date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-27 09:30:00,30.53,30.6,30.29,30.38,48500.0,26.2818,26.342,26.0752,26.1527,48500.0
2013-02-27 09:35:00,30.34,30.41,30.26,30.39,62500.0,26.1182,26.1785,26.0494,26.1613,62500.0
2013-02-27 09:40:00,30.42,30.55,30.42,30.53,19000.0,26.1871,26.299,26.1871,26.2818,19000.0
2013-02-27 09:45:00,30.52,30.52,30.41,30.41,23000.0,26.2732,26.2732,26.1785,26.1785,23000.0
2013-02-27 09:50:00,30.42,30.55,30.42,30.52,29500.0,26.1871,26.299,26.1871,26.2732,29500.0
2013-02-27 09:55:00,30.52,30.57,30.5,30.57,14500.0,26.2732,26.3162,26.256,26.3162,14500.0
2013-02-27 10:00:00,30.58,30.6,30.51,30.6,39500.0,26.3248,26.342,26.2646,26.342,39500.0
2013-02-27 10:05:00,30.6,30.65,30.58,30.62,28500.0,26.342,26.3851,26.3248,26.3593,28500.0
2013-02-27 10:10:00,30.65,30.71,30.65,30.7,17500.0,26.3851,26.4367,26.3851,26.4281,17500.0
2013-02-27 10:15:00,30.68,30.7,30.64,30.68,45000.0,26.4109,26.4281,26.3765,26.4109,45000.0
2013-02-27 10:20:00,30.67,30.71,30.66,30.71,12500.0,26.4023,26.4367,26.3937,26.4367,12500.0
2013-02-27 10:25:00,30.7,30.75,30.66,30.74,62000.0,26.4281,26.4712,26.3937,26.4626,62000.0
2013-02-27 10:30:00,30.73,30.76,30.73,30.74,14500.0,26.454,26.4798,26.454,26.4626,14500.0
2013-02-27 10:35:00,30.75,30.79,30.74,30.78,88500.0,26.4712,26.5056,26.4626,26.497,88500.0
2013-02-27 10:40:00,30.79,30.83,30.76,30.76,31000.0,26.5056,26.54,26.4798,26.4798,31000.0
2013-02-27 10:45:00,30.79,30.79,30.59,30.6,81500.0,26.5056,26.5056,26.3334,26.342,81500.0
2013-02-27 10:50:00,30.59,30.61,30.53,30.57,88500.0,26.3334,26.3506,26.2818,26.3162,88500.0
2013-02-27 10:55:00,30.57,30.71,30.57,30.71,94500.0,26.3162,26.4367,26.3162,26.4367,94500.0
2013-02-27 11:00:00,30.71,30.83,30.69,30.83,22500.0,26.4367,26.54,26.4195,26.54,22500.0
2013-02-27 11:05:00,30.82,30.86,30.8,30.81,6000.0,26.5314,26.5659,26.5142,26.5228,6000.0
2013-02-27 11:10:00,30.82,30.87,30.82,30.86,6000.0,26.5314,26.5745,26.5314,26.5659,6000.0
2013-02-27 11:15:00,30.84,30.85,30.8,30.82,10000.0,26.5486,26.5573,26.5142,26.5314,10000.0
2013-02-27 11:20:00,30.83,30.87,30.83,30.86,10000.0,26.54,26.5745,26.54,26.5659,10000.0
2013-02-27 11:25:00,30.85,30.89,30.84,30.89,25500.0,26.5573,26.5917,26.5486,26.5917,25500.0
2013-02-27 11:30:00,30.89,30.9,30.83,30.85,13500.0,26.5917,26.6003,26.54,26.5573,13500.0
2013-02-27 11:35:00,30.83,30.85,30.81,30.85,50000.0,26.54,26.5573,26.5228,26.5573,50000.0
2013-02-27 11:40:00,30.84,30.84,30.8,30.82,60500.0,26.5486,26.5486,26.5142,26.5314,60500.0
2013-02-27 11:45:00,30.81,30.82,30.78,30.8,54000.0,26.5228,26.5314,26.497,26.5142,54000.0
2013-02-27 11:50:00,30.81,30.85,30.8,30.83,93500.0,26.5228,26.5573,26.5142,26.54,93500.0
2013-02-27 11:55:00,30.81,30.83,30.77,30.77,49500.0,26.5228,26.54,26.4884,26.4884,49500.0
2013-02-27 12:00:00,30.78,30.81,30.77,30.8,18500.0,26.497,26.5228,26.4884,26.5142,18500.0
2013-02-27 12:05:00,30.8,30.82,30.78,30.82,12000.0,26.5142,26.5314,26.497,26.5314,12000.0
2013-02-27 12:10:00,30.82,30.82,30.79,30.79,6500.0,26.5314,26.5314,26.5056,26.5056,6500.0
2013-02-27 12:15:00,30.79,30.81,30.77,30.78,124500.0,26.5056,26.5228,26.4884,26.497,124500.0
2013-02-27 12:20:00,30.78,30.8,30.77,30.8,23500.0,26.497,26.5142,26.4884,26.5142,23500.0
2013-02-27 12:25:00,30.79,30.81,30.79,30.8,10000.0,26.5056,26.5228,26.5056,26.5142,10000.0
2013-02-27 12:30:00,30.8,30.85,30.78,30.85,23500.0,26.5142,26.5573,26.497,26.5573,23500.0
2013-02-27 12:35:00,30.84,30.86,30.81,30.83,16500.0,26.5486,26.5659,26.5228,26.54,16500.0
2013-02-27 12:40:00,30.83,30.87,30.82,30.83,4000.0,26.54,26.5745,26.5314,26.54,4000.0
2013-02-27 12:45:00,30.81,30.9,30.81,30.89,22000.0,26.5228,26.6003,26.5228,26.5917,22000.0
2013-02-27 12:50:00,30.89,30.93,30.89,30.93,18000.0,26.5917,26.6261,26.5917,26.6261,18000.0
2013-02-27 12:55:00,30.91,30.97,30.89,30.9,34000.0,26.6089,26.6606,26.5917,26.6003,34000.0
2013-02-27 13:00:00,30.9,30.91,30.85,30.86,17000.0,26.6003,26.6089,26.5573,26.5659,17000.0
2013-02-27 13:05:00,30.86,30.92,30.84,30.92,23000.0,26.5659,26.6175,26.5486,26.6175,23000.0
2013-02-27 13:10:00,30.92,30.92,30.91,30.92,5500.0,26.6175,26.6175,26.6089,26.6175,5500.0
2013-02-27 13:15:00,30.9,30.92,30.88,30.88,12500.0,26.6003,26.6175,26.5831,26.5831,12500.0
2013-02-27 13:20:00,30.89,30.89,30.84,30.85,13000.0,26.5917,26.5917,26.5486,26.5573,13000.0
2013-02-27 13:25:00,30.84,30.91,30.84,30.9,22500.0,26.5486,26.6089,26.5486,26.6003,22500.0
2013-02-27 13:30:00,30.91,30.91,30.87,30.89,14000.0,26.6089,26.6089,26.5745,26.5917,14000.0
2013-02-27 13:35:00,30.92,30.95,30.92,30.95,5000.0,26.6175,26.6433,26.6175,26.6433,5000.0
2013-02-27 13:40:00,30.95,30.96,30.91,30.91,12000.0,26.6433,26.6519,26.6089,26.6089,12000.0
2013-02-27 13:45:00,30.89,30.92,30.88,30.9,25000.0,26.5917,26.6175,26.5831,26.6003,25000.0
2013-02-27 13:50:00,30.9,30.92,30.89,30.92,18500.0,26.6003,26.6175,26.5917,26.6175,18500.0
2013-02-27 13:55:00,30.91,30.93,30.9,30.91,10500.0,26.6089,26.6261,26.6003,26.6089,10500.0
2013-02-27 14:00:00,30.91,30.93,30.9,30.92,17000.0,26.6089,26.6261,26.6003,26.6175,17000.0
2013-02-27 14:05:00,30.94,30.94,30.92,30.94,8500.0,26.6347,26.6347,26.6175,26.6347,8500.0
2013-02-27 14:10:00,30.94,30.99,30.93,30.99,10000.0,26.6347,26.6778,26.6261,26.6778,10000.0
2013-02-27 14:15:00,30.99,30.99,30.94,30.96,19500.0,26.6778,26.6778,26.6347,26.6519,19500.0
2013-02-27 14:20:00,30.98,30.99,30.96,30.96,13000.0,26.6692,26.6778,26.6519,26.6519,13000.0
2013-02-27 14:25:00,30.97,30.99,30.94,30.94,24000.0,26.6606,26.6778,26.6347,26.6347,24000.0
2013-02-27 14:30:00,30.95,30.96,30.94,30.95,24500.0,26.6433,26.6519,26.6347,26.6433,24500.0
2013-02-27 14:35:00,30.95,30.98,30.92,30.98,30500.0,26.6433,26.6692,26.6175,26.6692,30500.0
2013-02-27 14:40:00,30.98,30.99,30.92,30.95,39000.0,26.6692,26.6778,26.6175,26.6433,39000.0
2013-02-27 14:45:00,30.94,31.0,30.94,30.99,26000.0,26.6347,26.6864,26.6347,26.6778,26000.0
2013-02-27 14:50:00,30.99,30.99,30.96,30.97,36000.0,26.6778,26.6778,26.6519,26.6606,36000.0
2013-02-27 14:55:00,30.97,31.0,30.96,30.99,37000.0,26.6606,26.6864,26.6519,26.6778,37000.0
2013-02-27 15:00:00,30.98,30.99,30.95,30.95,26000.0,26.6692,26.6778,26.6433,26.6433,26000.0
2013-02-27 15:05:00,30.95,30.97,30.94,30.97,13500.0,26.6433,26.6606,26.6347,26.6606,13500.0
2013-02-27 15:10:00,30.97,31.0,30.95,30.98,31500.0,26.6606,26.6864,26.6433,26.6692,31500.0
2013-02-27 15:15:00,30.98,30.98,30.96,30.97,20000.0,26.6692,26.6692,26.6519,26.6606,20000.0
2013-02-27 15:20:00,30.97,31.0,30.97,30.99,34000.0,26.6606,26.6864,26.6606,26.6778,34000.0
2013-02-27 15:25:00,30.99,31.01,30.96,30.98,36500.0,26.6778,26.695,26.6519,26.6692,36500.0
2013-02-27 15:30:00,30.99,31.0,30.98,31.0,28000.0,26.6778,26.6864,26.6692,26.6864,28000.0
2013-02-27 15:35:00,31.0,31.02,30.99,31.01,46500.0,26.6864,26.7036,26.6778,26.695,46500.0
2013-02-27 15:40:00,31.02,31.04,30.99,31.03,55500.0,26.7036,26.7208,26.6778,26.7122,55500.0
2013-02-27 15:45:00,31.02,31.06,31.02,31.03,48500.0,26.7036,26.738,26.7036,26.7122,48500.0
2013-02-27 15:50:00,31.03,31.05,31.01,31.05,78500.0,26.7122,26.7294,26.695,26.7294,78500.0
2013-02-27 15:55:00,31.04,31.05,31.0,31.03,174000.0,26.7208,26.7294,26.6864,26.7122,174000.0
2013-02-28 09:30:00,31.03,31.03,30.98,30.98,35500.0,26.7122,26.7122,26.6692,26.6692,35500.0
2013-02-28 09:35:00,31.0,31.13,31.0,31.13,18500.0,26.6864,26.7983,26.6864,26.7983,18500.0
2013-02-28 09:40:00,31.13,31.2,31.13,31.15,31500.0,26.7983,26.8586,26.7983,26.8155,31500.0
2013-02-28 09:45:00,31.15,31.25,31.13,31.18,44500.0,26.8155,26.9016,26.7983,26.8413,44500.0
2013-02-28 09:50:00,31.18,31.2,30.99,31.02,78500.0,26.8413,26.8586,26.6778,26.7036,78500.0
2013-02-28 09:55:00,31.01,31.05,30.91,30.95,157000.0,26.695,26.7294,26.6089,26.6433,157000.0
2013-02-28 10:00:00,30.96,31.02,30.81,30.82,134000.0,26.6519,26.7036,26.5228,26.5314,134000.0
2013-02-28 10:05:00,30.85,30.93,30.79,30.84,94500.0,26.5573,26.6261,26.5056,26.5486,94500.0
2013-02-28 10:10:00,30.87,30.91,30.84,30.9,72500.0,26.5745,26.6089,26.5486,26.6003,72500.0
2013-02-28 10:15:00,30.9,30.91,30.89,30.9,13500.0,26.6003,26.6089,26.5917,26.6003,13500.0
2013-02-28 10:20:00,30.91,30.98,30.9,30.91,24500.0,26.6089,26.6692,26.6003,26.6089,24500.0
2013-02-28 10:25:00,30.93,30.95,30.91,30.94,23500.0,26.6261,26.6433,26.6089,26.6347,23500.0
2013-02-28 10:30:00,30.92,30.99,30.92,30.97,13000.0,26.6175,26.6778,26.6175,26.6606,13000.0
2013-02-28 10:35:00,30.98,30.98,30.93,30.93,10000.0,26.6692,26.6692,26.6261,26.6261,10000.0
2013-02-28 10:40:00,30.93,30.97,30.91,30.96,104500.0,26.6261,26.6606,26.6089,26.6519,104500.0
2013-02-28 10:45:00,30.98,30.98,30.84,30.86,95000.0,26.6692,26.6692,26.5486,26.5659,95000.0
2013-02-28 10:50:00,30.86,30.86,30.8,30.8,43000.0,26.5659,26.5659,26.5142,26.5142,43000.0
2013-02-28 10:55:00,30.81,30.82,30.79,30.81,113500.0,26.5228,26.5314,26.5056,26.5228,113500.0
2013-02-28 11:00:00,30.81,30.82,30.77,30.81,26500.0,26.5228,26.5314,26.4884,26.5228,26500.0
2013-02-28 11:05:00,30.82,30.9,30.82,30.9,34500.0,26.5314,26.6003,26.5314,26.6003,34500.0
2013-02-28 11:10:00,30.88,30.88,30.81,30.81,32000.0,26.5831,26.5831,26.5228,26.5228,32000.0
2013-02-28 11:15:00,30.81,30.85,30.8,30.8,42500.0,26.5228,26.5573,26.5142,26.5142,42500.0
2013-02-28 11:20:00,30.81,30.85,30.78,30.8,144000.0,26.5228,26.5573,26.497,26.5142,144000.0
2013-02-28 11:25:00,30.78,30.85,30.78,30.85,33500.0,26.497,26.5573,26.497,26.5573,33500.0
2013-02-28 11:30:00,30.85,30.89,30.85,30.85,59500.0,26.5573,26.5917,26.5573,26.5573,59500.0
2013-02-28 11:35:00,30.85,30.88,30.84,30.84,74000.0,26.5573,26.5831,26.5486,26.5486,74000.0
2013-02-28 11:40:00,30.86,30.95,30.86,30.91,19500.0,26.5659,26.6433,26.5659,26.6089,19500.0
2013-02-28 11:45:00,30.91,30.95,30.91,30.92,5500.0,26.6089,26.6433,26.6089,26.6175,5500.0
2013-02-28 11:50:00,30.94,30.96,30.9,30.92,18500.0,26.6347,26.6519,26.6003,26.6175,18500.0
2013-02-28 11:55:00,30.93,30.93,30.88,30.91,43000.0,26.6261,26.6261,26.5831,26.6089,43000.0
2013-02-28 12:00:00,30.92,30.99,30.92,30.98,49000.0,26.6175,26.6778,26.6175,26.6692,49000.0
2013-02-28 12:05:00,30.97,30.97,30.95,30.95,4500.0,26.6606,26.6606,26.6433,26.6433,4500.0
2013-02-28 12:10:00,30.96,30.96,30.94,30.94,2500.0,26.6519,26.6519,26.6347,26.6347,2500.0
2013-02-28 12:15:00,30.92,30.97,30.92,30.96,61000.0,26.6175,26.6606,26.6175,26.6519,61000.0
2013-02-28 12:20:00,30.98,31.06,30.98,31.03,96000.0,26.6692,26.738,26.6692,26.7122,96000.0
2013-02-28 12:25:00,31.03,31.06,30.97,30.97,77000.0,26.7122,26.738,26.6606,26.6606,77000.0
2013-02-28 12:30:00,31.0,31.0,31.0,31.0,1000.0,26.6864,26.6864,26.6864,26.6864,1000.0
2013-02-28 12:35:00,31.03,31.07,31.03,31.07,2000.0,26.7122,26.7466,26.7122,26.7466,2000.0
2013-02-28 12:40:00,31.03,31.07,31.02,31.07,13500.0,26.7122,26.7466,26.7036,26.7466,13500.0
2013-02-28 12:45:00,31.05,31.08,31.05,31.07,19500.0,26.7294,26.7552,26.7294,26.7466,19500.0
2013-02-28 12:50:00,31.07,31.09,31.07,31.09,8500.0,26.7466,26.7639,26.7466,26.7639,8500.0
2013-02-28 12:55:00,31.1,31.12,31.1,31.11,8500.0,26.7725,26.7897,26.7725,26.7811,8500.0
2013-02-28 13:00:00,31.11,31.15,31.11,31.15,21000.0,26.7811,26.8155,26.7811,26.8155,21000.0
2013-02-28 13:05:00,31.15,31.17,31.14,31.17,21000.0,26.8155,26.8327,26.8069,26.8327,21000.0
2013-02-28 13:10:00,31.17,31.17,31.1,31.11,31500.0,26.8327,26.8327,26.7725,26.7811,31500.0
2013-02-28 13:15:00,31.09,31.11,31.08,31.11,14000.0,26.7639,26.7811,26.7552,26.7811,14000.0
2013-02-28 13:20:00,31.16,31.17,31.12,31.12,5000.0,26.8241,26.8327,26.7897,26.7897,5000.0
2013-02-28 13:25:00,31.15,31.18,31.15,31.17,8500.0,26.8155,26.8413,26.8155,26.8327,8500.0
2013-02-28 13:30:00,31.15,31.16,31.13,31.13,5500.0,26.8155,26.8241,26.7983,26.7983,5500.0
2013-02-28 13:35:00,31.14,31.18,31.13,31.13,13500.0,26.8069,26.8413,26.7983,26.7983,13500.0
2013-02-28 13:40:00,31.13,31.13,31.12,31.12,4500.0,26.7983,26.7983,26.7897,26.7897,4500.0
2013-02-28 13:45:00,31.1,31.13,31.1,31.11,14000.0,26.7725,26.7983,26.7725,26.7811,14000.0
2013-02-28 13:50:00,31.14,31.14,31.11,31.13,15000.0,26.8069,26.8069,26.7811,26.7983,15000.0
2013-02-28 13:55:00,31.13,31.15,31.1,31.12,17000.0,26.7983,26.8155,26.7725,26.7897,17000.0
2013-02-28 14:00:00,31.1,31.11,31.09,31.1,17000.0,26.7725,26.7811,26.7639,26.7725,17000.0
2013-02-28 14:05:00,31.1,31.11,31.08,31.11,4500.0,26.7725,26.7811,26.7552,26.7811,4500.0
2013-02-28 14:10:00,31.11,31.13,31.11,31.13,2500.0,26.7811,26.7983,26.7811,26.7983,2500.0
2013-02-28 14:15:00,31.13,31.14,31.12,31.14,2000.0,26.7983,26.8069,26.7897,26.8069,2000.0
2013-02-28 14:20:00,31.13,31.13,31.12,31.13,13000.0,26.7983,26.7983,26.7897,26.7983,13000.0
2013-02-28 14:25:00,31.13,31.14,31.12,31.12,7500.0,26.7983,26.8069,26.7897,26.7897,7500.0
2013-02-28 14:30:00,31.13,31.15,31.11,31.11,7500.0,26.7983,26.8155,26.7811,26.7811,7500.0
2013-02-28 14:35:00,31.12,31.12,31.09,31.1,17000.0,26.7897,26.7897,26.7639,26.7725,17000.0
2013-02-28 14:40:00,31.1,31.13,31.08,31.11,38000.0,26.7725,26.7983,26.7552,26.7811,38000.0
2013-02-28 14:45:00,31.11,31.12,31.07,31.07,15500.0,26.7811,26.7897,26.7466,26.7466,15500.0
2013-02-28 14:50:00,31.08,31.08,31.06,31.06,11000.0,26.7552,26.7552,26.738,26.738,11000.0
2013-02-28 14:55:00,31.07,31.07,31.05,31.06,12000.0,26.7466,26.7466,26.7294,26.738,12000.0
2013-02-28 15:00:00,31.06,31.06,31.01,31.03,23500.0,26.738,26.738,26.695,26.7122,23500.0
2013-02-28 15:05:00,31.03,31.04,30.99,31.04,32000.0,26.7122,26.7208,26.6778,26.7208,32000.0
2013-02-28 15:10:00,31.04,31.04,30.99,30.99,19500.0,26.7208,26.7208,26.6778,26.6778,19500.0
2013-02-28 15:15:00,30.98,30.98,30.96,30.98,26000.0,26.6692,26.6692,26.6519,26.6692,26000.0
2013-02-28 15:20:00,30.98,31.0,30.98,31.0,19500.0,26.6692,26.6864,26.6692,26.6864,19500.0
2013-02-28 15:25:00,30.99,31.03,30.98,31.02,19000.0,26.6778,26.7122,26.6692,26.7036,19000.0
2013-02-28 15:30:00,31.03,31.04,31.01,31.03,31500.0,26.7122,26.7208,26.695,26.7122,31500.0
2013-02-28 15:35:00,31.02,31.06,31.01,31.06,33000.0,26.7036,26.738,26.695,26.738,33000.0
2013-02-28 15:40:00,31.06,31.1,31.05,31.09,47500.0,26.738,26.7725,26.7294,26.7639,47500.0
2013-02-28 15:45:00,31.1,31.11,31.06,31.09,78000.0,26.7725,26.7811,26.738,26.7639,78000.0
2013-02-28 15:50:00,31.09,31.09,31.03,31.04,60500.0,26.7639,26.7639,26.7122,26.7208,60500.0
2013-02-28 15:55:00,31.04,31.04,30.95,30.96,210500.0,26.7208,26.7208,26.6433,26.6519,210500.0
2013-03-01 09:30:00,30.87,30.87,30.59,30.61,111500.0,26.5745,26.5745,26.3334,26.3506,111500.0
2013-03-01 09:35:00,30.62,30.65,30.48,30.5,89000.0,26.3593,26.3851,26.2387,26.256,89000.0
2013-03-01 09:40:00,30.5,30.58,30.46,30.54,45000.0,26.256,26.3248,26.2215,26.2904,45000.0
2013-03-01 09:45:00,30.52,30.58,30.51,30.54,66000.0,26.2732,26.3248,26.2646,26.2904,66000.0
2013-03-01 09:50:00,30.53,30.74,30.53,30.74,53000.0,26.2818,26.4626,26.2818,26.4626,53000.0
2013-03-01 09:55:00,30.76,30.84,30.73,30.8,26500.0,26.4798,26.5486,26.454,26.5142,26500.0
2013-03-01 10:00:00,30.8,30.85,30.73,30.73,25000.0,26.5142,26.5573,26.454,26.454,25000.0
2013-03-01 10:05:00,30.75,30.75,30.64,30.73,18500.0,26.4712,26.4712,26.3765,26.454,18500.0
2013-03-01 10:10:00,30.71,30.72,30.66,30.66,6500.0,26.4367,26.4453,26.3937,26.3937,6500.0
2013-03-01 10:15:00,30.67,30.76,30.66,30.72,17500.0,26.4023,26.4798,26.3937,26.4453,17500.0
2013-03-01 10:20:00,30.71,30.73,30.66,30.68,71000.0,26.4367,26.454,26.3937,26.4109,71000.0
2013-03-01 10:25:00,30.68,30.77,30.67,30.74,18000.0,26.4109,26.4884,26.4023,26.4626,18000.0
2013-03-01 10:30:00,30.79,30.81,30.79,30.79,10500.0,26.5056,26.5228,26.5056,26.5056,10500.0
2013-03-01 10:35:00,30.79,30.83,30.79,30.82,8000.0,26.5056,26.54,26.5056,26.5314,8000.0
2013-03-01 10:40:00,30.81,30.82,30.77,30.78,62500.0,26.5228,26.5314,26.4884,26.497,62500.0
2013-03-01 10:45:00,30.78,30.81,30.74,30.75,78000.0,26.497,26.5228,26.4626,26.4712,78000.0
2013-03-01 10:50:00,30.74,30.76,30.73,30.75,25000.0,26.4626,26.4798,26.454,26.4712,25000.0
2013-03-01 10:55:00,30.73,30.75,30.69,30.73,56500.0,26.454,26.4712,26.4195,26.454,56500.0
2013-03-01 11:00:00,30.73,30.78,30.71,30.76,45000.0,26.454,26.497,26.4367,26.4798,45000.0
2013-03-01 11:05:00,30.76,30.81,30.74,30.76,18000.0,26.4798,26.5228,26.4626,26.4798,18000.0
2013-03-01 11:10:00,30.77,30.78,30.68,30.68,27000.0,26.4884,26.497,26.4109,26.4109,27000.0
2013-03-01 11:15:00,30.68,30.8,30.65,30.76,72500.0,26.4109,26.5142,26.3851,26.4798,72500.0
2013-03-01 11:20:00,30.77,30.77,30.71,30.74,17500.0,26.4884,26.4884,26.4367,26.4626,17500.0
2013-03-01 11:25:00,30.73,30.73,30.65,30.67,9500.0,26.454,26.454,26.3851,26.4023,9500.0
2013-03-01 11:30:00,30.66,30.67,30.62,30.62,95000.0,26.3937,26.4023,26.3593,26.3593,95000.0
2013-03-01 11:35:00,30.63,30.66,30.6,30.65,29500.0,26.3679,26.3937,26.342,26.3851,29500.0
2013-03-01 11:40:00,30.63,30.63,30.5,30.57,47000.0,26.3679,26.3679,26.256,26.3162,47000.0
2013-03-01 11:45:00,30.56,30.62,30.56,30.59,60000.0,26.3076,26.3593,26.3076,26.3334,60000.0
2013-03-01 11:50:00,30.59,30.65,30.59,30.6,26500.0,26.3334,26.3851,26.3334,26.342,26500.0
2013-03-01 11:55:00,30.6,30.66,30.6,30.63,47000.0,26.342,26.3937,26.342,26.3679,47000.0
2013-03-01 12:00:00,30.63,30.73,30.61,30.73,110500.0,26.3679,26.454,26.3506,26.454,110500.0
2013-03-01 12:05:00,30.7,30.7,30.64,30.65,58000.0,26.4281,26.4281,26.3765,26.3851,58000.0
2013-03-01 12:10:00,30.67,30.68,30.63,30.64,26000.0,26.4023,26.4109,26.3679,26.3765,26000.0
2013-03-01 12:15:00,30.63,30.68,30.62,30.67,76000.0,26.3679,26.4109,26.3593,26.4023,76000.0
2013-03-01 12:20:00,30.66,30.71,30.64,30.68,63500.0,26.3937,26.4367,26.3765,26.4109,63500.0
2013-03-01 12:25:00,30.7,30.7,30.66,30.67,22500.0,26.4281,26.4281,26.3937,26.4023,22500.0
2013-03-01 12:30:00,30.68,30.71,30.64,30.7,63000.0,26.4109,26.4367,26.3765,26.4281,63000.0
2013-03-01 12:35:00,30.71,30.75,30.67,30.72,29500.0,26.4367,26.4712,26.4023,26.4453,29500.0
2013-03-01 12:40:00,30.73,30.75,30.68,30.7,71500.0,26.454,26.4712,26.4109,26.4281,71500.0
2013-03-01 12:45:00,30.72,30.73,30.68,30.68,15000.0,26.4453,26.454,26.4109,26.4109,15000.0
2013-03-01 12:50:00,30.7,30.72,30.68,30.7,12500.0,26.4281,26.4453,26.4109,26.4281,12500.0
2013-03-01 12:55:00,30.72,30.76,30.71,30.73,18500.0,26.4453,26.4798,26.4367,26.454,18500.0
2013-03-01 13:00:00,30.74,30.77,30.72,30.75,9000.0,26.4626,26.4884,26.4453,26.4712,9000.0
2013-03-01 13:05:00,30.74,30.75,30.68,30.69,56000.0,26.4626,26.4712,26.4109,26.4195,56000.0
2013-03-01 13:10:00,30.71,30.73,30.71,30.71,36500.0,26.4367,26.454,26.4367,26.4367,36500.0
2013-03-01 13:15:00,30.71,30.73,30.68,30.72,52000.0,26.4367,26.454,26.4109,26.4453,52000.0
2013-03-01 13:20:00,30.72,30.75,30.7,30.73,10500.0,26.4453,26.4712,26.4281,26.454,10500.0
2013-03-01 13:25:00,30.73,30.73,30.71,30.73,3500.0,26.454,26.454,26.4367,26.454,3500.0
2013-03-01 13:30:00,30.73,30.73,30.66,30.68,23000.0,26.454,26.454,26.3937,26.4109,23000.0
2013-03-01 13:35:00,30.71,30.72,30.69,30.72,12500.0,26.4367,26.4453,26.4195,26.4453,12500.0
2013-03-01 13:40:00,30.72,30.73,30.7,30.7,20500.0,26.4453,26.454,26.4281,26.4281,20500.0
2013-03-01 13:45:00,30.69,30.71,30.68,30.68,6000.0,26.4195,26.4367,26.4109,26.4109,6000.0
2013-03-01 13:50:00,30.66,30.69,30.65,30.67,12000.0,26.3937,26.4195,26.3851,26.4023,12000.0
2013-03-01 13:55:00,30.68,30.73,30.68,30.73,3500.0,26.4109,26.454,26.4109,26.454,3500.0
2013-03-01 14:00:00,30.74,30.76,30.73,30.76,9000.0,26.4626,26.4798,26.454,26.4798,9000.0
2013-03-01 14:05:00,30.76,30.78,30.76,30.78,13500.0,26.4798,26.497,26.4798,26.497,13500.0
2013-03-01 14:10:00,30.77,30.78,30.73,30.77,8000.0,26.4884,26.497,26.454,26.4884,8000.0
2013-03-01 14:15:00,30.77,30.82,30.77,30.82,40500.0,26.4884,26.5314,26.4884,26.5314,40500.0
2013-03-01 14:20:00,30.83,30.85,30.79,30.82,46500.0,26.54,26.5573,26.5056,26.5314,46500.0
2013-03-01 14:25:00,30.8,30.82,30.78,30.78,14500.0,26.5142,26.5314,26.497,26.497,14500.0
2013-03-01 14:30:00,30.79,30.79,30.77,30.79,35000.0,26.5056,26.5056,26.4884,26.5056,35000.0
2013-03-01 14:35:00,30.79,30.81,30.76,30.76,18500.0,26.5056,26.5228,26.4798,26.4798,18500.0
2013-03-01 14:40:00,30.77,30.78,30.76,30.77,8500.0,26.4884,26.497,26.4798,26.4884,8500.0
2013-03-01 14:45:00,30.78,30.78,30.71,30.71,22000.0,26.497,26.497,26.4367,26.4367,22000.0
2013-03-01 14:50:00,30.71,30.73,30.68,30.73,21000.0,26.4367,26.454,26.4109,26.454,21000.0
2013-03-01 14:55:00,30.73,30.74,30.72,30.74,16500.0,26.454,26.4626,26.4453,26.4626,16500.0
2013-03-01 15:00:00,30.75,30.77,30.73,30.73,159500.0,26.4712,26.4884,26.454,26.454,159500.0
2013-03-01 15:05:00,30.73,30.76,30.7,30.73,46000.0,26.454,26.4798,26.4281,26.454,46000.0
2013-03-01 15:10:00,30.73,30.79,30.73,30.78,52000.0,26.454,26.5056,26.454,26.497,52000.0
2013-03-01 15:15:00,30.79,30.8,30.76,30.78,43500.0,26.5056,26.5142,26.4798,26.497,43500.0
2013-03-01 15:20:00,30.79,30.82,30.77,30.8,44500.0,26.5056,26.5314,26.4884,26.5142,44500.0
2013-03-01 15:25:00,30.8,30.83,30.79,30.82,46000.0,26.5142,26.54,26.5056,26.5314,46000.0
2013-03-01 15:30:00,30.82,30.85,30.8,30.81,38000.0,26.5314,26.5573,26.5142,26.5228,38000.0
2013-03-01 15:35:00,30.8,30.8,30.75,30.76,82500.0,26.5142,26.5142,26.4712,26.4798,82500.0
2013-03-01 15:40:00,30.76,30.76,30.75,30.76,31000.0,26.4798,26.4798,26.4712,26.4798,31000.0
2013-03-01 15:45:00,30.76,30.84,30.76,30.83,42500.0,26.4798,26.5486,26.4798,26.54,42500.0
2013-03-01 15:50:00,30.84,30.84,30.76,30.76,35500.0,26.5486,26.5486,26.4798,26.4798,35500.0
2013-03-01 15:55:00,30.76,30.81,30.75,30.81,135500.0,26.4798,26.5228,26.4712,26.5228,135500.0
2013-03-04 09:30:00,30.76,30.83,30.71,30.78,21500.0,26.4798,26.54,26.4367,26.497,21500.0
2013-03-04 09:35:00,30.77,30.77,30.58,30.62,31000.0,26.4884,26.4884,26.3248,26.3593,31000.0
2013-03-04 09:40:00,30.65,30.74,30.63,30.67,16500.0,26.3851,26.4626,26.3679,26.4023,16500.0
2013-03-04 09:45:00,30.67,30.73,30.62,30.7,45500.0,26.4023,26.454,26.3593,26.4281,45500.0
2013-03-04 09:50:00,30.7,30.82,30.66,30.78,115000.0,26.4281,26.5314,26.3937,26.497,115000.0
2013-03-04 09:55:00,30.8,30.82,30.69,30.69,27500.0,26.5142,26.5314,26.4195,26.4195,27500.0
2013-03-04 10:00:00,30.74,30.83,30.72,30.81,47000.0,26.4626,26.54,26.4453,26.5228,47000.0
2013-03-04 10:05:00,30.81,30.91,30.81,30.91,40000.0,26.5228,26.6089,26.5228,26.6089,40000.0
2013-03-04 10:10:00,30.91,30.91,30.79,30.85,47500.0,26.6089,26.6089,26.5056,26.5573,47500.0
2013-03-04 10:15:00,30.84,30.9,30.82,30.82,56000.0,26.5486,26.6003,26.5314,26.5314,56000.0
2013-03-04 10:20:00,30.81,30.81,30.71,30.72,30000.0,26.5228,26.5228,26.4367,26.4453,30000.0
2013-03-04 10:25:00,30.73,30.76,30.67,30.71,94000.0,26.454,26.4798,26.4023,26.4367,94000.0
2013-03-04 10:30:00,30.71,30.76,30.65,30.65,28500.0,26.4367,26.4798,26.3851,26.3851,28500.0
2013-03-04 10:35:00,30.65,30.67,30.6,30.64,44000.0,26.3851,26.4023,26.342,26.3765,44000.0
2013-03-04 10:40:00,30.64,30.67,30.63,30.67,23000.0,26.3765,26.4023,26.3679,26.4023,23000.0
2013-03-04 10:45:00,30.67,30.71,30.67,30.71,19000.0,26.4023,26.4367,26.4023,26.4367,19000.0
2013-03-04 10:50:00,30.71,30.76,30.71,30.73,10000.0,26.4367,26.4798,26.4367,26.454,10000.0
2013-03-04 10:55:00,30.75,30.77,30.73,30.75,10000.0,26.4712,26.4884,26.454,26.4712,10000.0
2013-03-04 11:00:00,30.77,30.77,30.72,30.75,16000.0,26.4884,26.4884,26.4453,26.4712,16000.0
2013-03-04 11:05:00,30.77,30.8,30.75,30.79,18500.0,26.4884,26.5142,26.4712,26.5056,18500.0
2013-03-04 11:10:00,30.79,30.81,30.78,30.79,16500.0,26.5056,26.5228,26.497,26.5056,16500.0
2013-03-04 11:15:00,30.8,30.88,30.79,30.88,10000.0,26.5142,26.5831,26.5056,26.5831,10000.0
2013-03-04 11:20:00,30.87,30.88,30.84,30.85,21500.0,26.5745,26.5831,26.5486,26.5573,21500.0
2013-03-04 11:25:00,30.87,30.93,30.86,30.86,18500.0,26.5745,26.6261,26.5659,26.5659,18500.0
2013-03-04 11:30:00,30.88,30.91,30.82,30.83,16000.0,26.5831,26.6089,26.5314,26.54,16000.0
2013-03-04 11:35:00,30.84,30.91,30.83,30.87,7000.0,26.5486,26.6089,26.54,26.5745,7000.0
2013-03-04 11:40:00,30.9,30.9,30.86,30.87,11000.0,26.6003,26.6003,26.5659,26.5745,11000.0
2013-03-04 11:45:00,30.88,30.9,30.87,30.88,17500.0,26.5831,26.6003,26.5745,26.5831,17500.0
2013-03-04 11:50:00,30.88,30.89,30.87,30.87,10500.0,26.5831,26.5917,26.5745,26.5745,10500.0
2013-03-04 11:55:00,30.88,30.9,30.85,30.85,14000.0,26.5831,26.6003,26.5573,26.5573,14000.0
2013-03-04 12:00:00,30.85,30.86,30.85,30.86,4500.0,26.5573,26.5659,26.5573,26.5659,4500.0
2013-03-04 12:05:00,30.87,30.87,30.79,30.8,13500.0,26.5745,26.5745,26.5056,26.5142,13500.0
2013-03-04 12:10:00,30.75,30.79,30.73,30.79,13500.0,26.4712,26.5056,26.454,26.5056,13500.0
2013-03-04 12:15:00,30.77,30.77,30.72,30.75,15000.0,26.4884,26.4884,26.4453,26.4712,15000.0
2013-03-04 12:20:00,30.74,30.79,30.72,30.78,14500.0,26.4626,26.5056,26.4453,26.497,14500.0
2013-03-04 12:25:00,30.78,30.79,30.76,30.76,12000.0,26.497,26.5056,26.4798,26.4798,12000.0
2013-03-04 12:30:00,30.75,30.77,30.72,30.74,25500.0,26.4712,26.4884,26.4453,26.4626,25500.0
2013-03-04 12:35:00,30.74,30.8,30.74,30.8,7000.0,26.4626,26.5142,26.4626,26.5142,7000.0
2013-03-04 12:40:00,30.8,30.86,30.79,30.86,17500.0,26.5142,26.5659,26.5056,26.5659,17500.0
2013-03-04 12:45:00,30.86,30.87,30.85,30.86,17000.0,26.5659,26.5745,26.5573,26.5659,17000.0
2013-03-04 12:50:00,30.85,30.86,30.83,30.85,23000.0,26.5573,26.5659,26.54,26.5573,23000.0
2013-03-04 12:55:00,30.85,30.9,30.85,30.89,15500.0,26.5573,26.6003,26.5573,26.5917,15500.0
2013-03-04 13:00:00,30.87,30.91,30.87,30.89,13500.0,26.5745,26.6089,26.5745,26.5917,13500.0
2013-03-04 13:05:00,30.91,30.91,30.85,30.88,26500.0,26.6089,26.6089,26.5573,26.5831,26500.0
2013-03-04 13:10:00,30.89,30.9,30.88,30.9,12000.0,26.5917,26.6003,26.5831,26.6003,12000.0
2013-03-04 13:15:00,30.91,30.94,30.91,30.91,19500.0,26.6089,26.6347,26.6089,26.6089,19500.0
2013-03-04 13:20:00,30.92,30.99,30.92,30.99,19000.0,26.6175,26.6778,26.6175,26.6778,19000.0
2013-03-04 13:25:00,31.0,31.02,31.0,31.01,15000.0,26.6864,26.7036,26.6864,26.695,15000.0
2013-03-04 13:30:00,31.03,31.05,30.99,30.99,20000.0,26.7122,26.7294,26.6778,26.6778,20000.0
2013-03-04 13:35:00,31.01,31.02,30.98,30.98,13000.0,26.695,26.7036,26.6692,26.6692,13000.0
2013-03-04 13:40:00,31.0,31.0,30.99,31.0,24000.0,26.6864,26.6864,26.6778,26.6864,24000.0
2013-03-04 13:45:00,30.98,30.99,30.97,30.99,12000.0,26.6692,26.6778,26.6606,26.6778,12000.0
2013-03-04 13:50:00,30.98,31.02,30.98,31.01,20000.0,26.6692,26.7036,26.6692,26.695,20000.0
2013-03-04 13:55:00,31.0,31.0,30.97,31.0,11500.0,26.6864,26.6864,26.6606,26.6864,11500.0
2013-03-04 14:00:00,30.98,30.99,30.98,30.98,6500.0,26.6692,26.6778,26.6692,26.6692,6500.0
2013-03-04 14:05:00,30.98,31.05,30.96,31.02,40500.0,26.6692,26.7294,26.6519,26.7036,40500.0
2013-03-04 14:10:00,31.01,31.01,30.97,30.98,19000.0,26.695,26.695,26.6606,26.6692,19000.0
2013-03-04 14:15:00,31.0,31.03,31.0,31.02,12500.0,26.6864,26.7122,26.6864,26.7036,12500.0
2013-03-04 14:20:00,31.03,31.07,31.03,31.05,23000.0,26.7122,26.7466,26.7122,26.7294,23000.0
2013-03-04 14:25:00,31.05,31.24,31.05,31.18,84000.0,26.7294,26.893,26.7294,26.8413,84000.0
2013-03-04 14:30:00,31.2,31.2,31.15,31.16,17000.0,26.8586,26.8586,26.8155,26.8241,17000.0
2013-03-04 14:35:00,31.17,31.21,31.17,31.2,78500.0,26.8327,26.8672,26.8327,26.8586,78500.0
2013-03-04 14:40:00,31.19,31.27,31.19,31.25,85000.0,26.8499,26.9188,26.8499,26.9016,85000.0
2013-03-04 14:45:00,31.25,31.27,31.24,31.26,22000.0,26.9016,26.9188,26.893,26.9102,22000.0
2013-03-04 14:50:00,31.27,31.27,31.22,31.26,40000.0,26.9188,26.9188,26.8758,26.9102,40000.0
2013-03-04 14:55:00,31.25,31.26,31.24,31.24,25500.0,26.9016,26.9102,26.893,26.893,25500.0
2013-03-04 15:00:00,31.24,31.25,31.21,31.21,41500.0,26.893,26.9016,26.8672,26.8672,41500.0
2013-03-04 15:05:00,31.21,31.26,31.21,31.22,58500.0,26.8672,26.9102,26.8672,26.8758,58500.0
2013-03-04 15:10:00,31.21,31.23,31.2,31.22,33500.0,26.8672,26.8844,26.8586,26.8758,33500.0
2013-03-04 15:15:00,31.21,31.25,31.21,31.24,57500.0,26.8672,26.9016,26.8672,26.893,57500.0
2013-03-04 15:20:00,31.23,31.27,31.22,31.25,55000.0,26.8844,26.9188,26.8758,26.9016,55000.0
2013-03-04 15:25:00,31.25,31.27,31.25,31.25,18500.0,26.9016,26.9188,26.9016,26.9016,18500.0
2013-03-04 15:30:00,31.25,31.3,31.25,31.3,35500.0,26.9016,26.9446,26.9016,26.9446,35500.0
2013-03-04 15:35:00,31.3,31.3,31.28,31.29,57000.0,26.9446,26.9446,26.9274,26.936,57000.0
2013-03-04 15:40:00,31.29,31.3,31.28,31.3,61500.0,26.936,26.9446,26.9274,26.9446,61500.0
2013-03-04 15:45:00,31.29,31.35,31.29,31.34,167500.0,26.936,26.9877,26.936,26.9791,167500.0
2013-03-04 15:50:00,31.34,31.34,31.29,31.31,60000.0,26.9791,26.9791,26.936,26.9532,60000.0
2013-03-04 15:55:00,31.3,31.33,31.3,31.32,94000.0,26.9446,26.9705,26.9446,26.9619,94000.0
2013-03-05 09:30:00,31.42,31.73,31.42,31.67,127000.0,27.0479,27.3148,27.0479,27.2632,127000.0
2013-03-05 09:35:00,31.68,31.84,31.65,31.75,381000.0,27.2718,27.4095,27.2459,27.332,381000.0
2013-03-05 09:40:00,31.79,31.79,31.73,31.73,129500.0,27.3665,27.3665,27.3148,27.3148,129500.0
2013-03-05 09:45:00,31.73,31.85,31.72,31.82,159000.0,27.3148,27.4181,27.3062,27.3923,159000.0
2013-03-05 09:50:00,31.81,31.87,31.8,31.86,138000.0,27.3837,27.4353,27.3751,27.4267,138000.0
2013-03-05 09:55:00,31.85,31.87,31.8,31.87,59500.0,27.4181,27.4353,27.3751,27.4353,59500.0
2013-03-05 10:00:00,31.87,31.93,31.86,31.89,58000.0,27.4353,27.487,27.4267,27.4525,58000.0
2013-03-05 10:05:00,31.89,31.9,31.82,31.85,42500.0,27.4525,27.4611,27.3923,27.4181,42500.0
2013-03-05 10:10:00,31.84,31.88,31.82,31.88,57500.0,27.4095,27.4439,27.3923,27.4439,57500.0
2013-03-05 10:15:00,31.89,31.93,31.88,31.89,147500.0,27.4525,27.487,27.4439,27.4525,147500.0
2013-03-05 10:20:00,31.9,31.95,31.89,31.91,114500.0,27.4611,27.5042,27.4525,27.4698,114500.0
2013-03-05 10:25:00,31.92,31.95,31.9,31.92,59000.0,27.4784,27.5042,27.4611,27.4784,59000.0
2013-03-05 10:30:00,31.93,31.95,31.92,31.94,26000.0,27.487,27.5042,27.4784,27.4956,26000.0
2013-03-05 10:35:00,31.94,31.95,31.89,31.93,38500.0,27.4956,27.5042,27.4525,27.487,38500.0
2013-03-05 10:40:00,31.93,31.95,31.91,31.94,42000.0,27.487,27.5042,27.4698,27.4956,42000.0
2013-03-05 10:45:00,31.94,31.95,31.91,31.93,38000.0,27.4956,27.5042,27.4698,27.487,38000.0
2013-03-05 10:50:00,31.94,31.94,31.85,31.85,83500.0,27.4956,27.4956,27.4181,27.4181,83500.0
2013-03-05 10:55:00,31.84,31.86,31.8,31.8,68500.0,27.4095,27.4267,27.3751,27.3751,68500.0
2013-03-05 11:00:00,31.8,31.82,31.73,31.74,62500.0,27.3751,27.3923,27.3148,27.3234,62500.0
2013-03-05 11:05:00,31.74,31.76,31.73,31.74,23500.0,27.3234,27.3406,27.3148,27.3234,23500.0
2013-03-05 11:10:00,31.75,31.84,31.74,31.83,22500.0,27.332,27.4095,27.3234,27.4009,22500.0
2013-03-05 11:15:00,31.83,31.84,31.76,31.76,24000.0,27.4009,27.4095,27.3406,27.3406,24000.0
2013-03-05 11:20:00,31.75,31.76,31.71,31.72,43000.0,27.332,27.3406,27.2976,27.3062,43000.0
2013-03-05 11:25:00,31.73,31.76,31.68,31.69,41500.0,27.3148,27.3406,27.2718,27.2804,41500.0
2013-03-05 11:30:00,31.68,31.69,31.66,31.68,26500.0,27.2718,27.2804,27.2545,27.2718,26500.0
2013-03-05 11:35:00,31.67,31.67,31.63,31.66,19000.0,27.2632,27.2632,27.2287,27.2545,19000.0
2013-03-05 11:40:00,31.65,31.68,31.64,31.66,17500.0,27.2459,27.2718,27.2373,27.2545,17500.0
2013-03-05 11:45:00,31.68,31.69,31.67,31.69,16000.0,27.2718,27.2804,27.2632,27.2804,16000.0
2013-03-05 11:50:00,31.69,31.69,31.63,31.65,21500.0,27.2804,27.2804,27.2287,27.2459,21500.0
2013-03-05 11:55:00,31.64,31.67,31.63,31.66,21000.0,27.2373,27.2632,27.2287,27.2545,21000.0
2013-03-05 12:00:00,31.68,31.72,31.66,31.72,19000.0,27.2718,27.3062,27.2545,27.3062,19000.0
2013-03-05 12:05:00,31.71,31.72,31.64,31.64,22000.0,27.2976,27.3062,27.2373,27.2373,22000.0
2013-03-05 12:10:00,31.64,31.72,31.64,31.71,24500.0,27.2373,27.3062,27.2373,27.2976,24500.0
2013-03-05 12:15:00,31.72,31.74,31.69,31.74,21000.0,27.3062,27.3234,27.2804,27.3234,21000.0
2013-03-05 12:20:00,31.73,31.76,31.7,31.72,39500.0,27.3148,27.3406,27.289,27.3062,39500.0
2013-03-05 12:25:00,31.72,31.76,31.69,31.69,30000.0,27.3062,27.3406,27.2804,27.2804,30000.0
2013-03-05 12:30:00,31.69,31.69,31.67,31.69,8000.0,27.2804,27.2804,27.2632,27.2804,8000.0
2013-03-05 12:35:00,31.69,31.72,31.68,31.72,17500.0,27.2804,27.3062,27.2718,27.3062,17500.0
2013-03-05 12:40:00,31.72,31.78,31.72,31.74,29500.0,27.3062,27.3578,27.3062,27.3234,29500.0
2013-03-05 12:45:00,31.73,31.76,31.72,31.74,16000.0,27.3148,27.3406,27.3062,27.3234,16000.0
2013-03-05 12:50:00,31.74,31.77,31.74,31.76,17500.0,27.3234,27.3492,27.3234,27.3406,17500.0
2013-03-05 12:55:00,31.75,31.76,31.73,31.74,20000.0,27.332,27.3406,27.3148,27.3234,20000.0
2013-03-05 13:00:00,31.73,31.74,31.73,31.74,6500.0,27.3148,27.3234,27.3148,27.3234,6500.0
2013-03-05 13:05:00,31.74,31.74,31.7,31.7,14500.0,27.3234,27.3234,27.289,27.289,14500.0
2013-03-05 13:10:00,31.69,31.69,31.69,31.69,11500.0,27.2804,27.2804,27.2804,27.2804,11500.0
2013-03-05 13:15:00,31.7,31.74,31.69,31.74,27000.0,27.289,27.3234,27.2804,27.3234,27000.0
2013-03-05 13:20:00,31.73,31.74,31.72,31.72,27000.0,27.3148,27.3234,27.3062,27.3062,27000.0
2013-03-05 13:25:00,31.72,31.74,31.68,31.74,35500.0,27.3062,27.3234,27.2718,27.3234,35500.0
2013-03-05 13:30:00,31.75,31.78,31.73,31.75,52000.0,27.332,27.3578,27.3148,27.332,52000.0
2013-03-05 13:35:00,31.75,31.76,31.72,31.75,30500.0,27.332,27.3406,27.3062,27.332,30500.0
2013-03-05 13:40:00,31.74,31.75,31.69,31.7,31000.0,27.3234,27.332,27.2804,27.289,31000.0
2013-03-05 13:45:00,31.71,31.74,31.69,31.72,13000.0,27.2976,27.3234,27.2804,27.3062,13000.0
2013-03-05 13:50:00,31.72,31.73,31.65,31.66,18000.0,27.3062,27.3148,27.2459,27.2545,18000.0
2013-03-05 13:55:00,31.67,31.72,31.66,31.72,21500.0,27.2632,27.3062,27.2545,27.3062,21500.0
2013-03-05 14:00:00,31.7,31.73,31.7,31.72,22000.0,27.289,27.3148,27.289,27.3062,22000.0
2013-03-05 14:05:00,31.72,31.72,31.68,31.72,35000.0,27.3062,27.3062,27.2718,27.3062,35000.0
2013-03-05 14:10:00,31.72,31.72,31.69,31.7,14000.0,27.3062,27.3062,27.2804,27.289,14000.0
2013-03-05 14:15:00,31.7,31.71,31.69,31.7,19000.0,27.289,27.2976,27.2804,27.289,19000.0
2013-03-05 14:20:00,31.7,31.7,31.67,31.69,24000.0,27.289,27.289,27.2632,27.2804,24000.0
2013-03-05 14:25:00,31.69,31.7,31.66,31.67,34000.0,27.2804,27.289,27.2545,27.2632,34000.0
2013-03-05 14:30:00,31.67,31.69,31.65,31.68,43500.0,27.2632,27.2804,27.2459,27.2718,43500.0
2013-03-05 14:35:00,31.69,31.73,31.68,31.72,30500.0,27.2804,27.3148,27.2718,27.3062,30500.0
2013-03-05 14:40:00,31.73,31.77,31.72,31.73,40500.0,27.3148,27.3492,27.3062,27.3148,40500.0
2013-03-05 14:45:00,31.73,31.77,31.73,31.76,18000.0,27.3148,27.3492,27.3148,27.3406,18000.0
2013-03-05 14:50:00,31.76,31.76,31.65,31.65,27500.0,27.3406,27.3406,27.2459,27.2459,27500.0
2013-03-05 14:55:00,31.65,31.71,31.64,31.71,19500.0,27.2459,27.2976,27.2373,27.2976,19500.0
2013-03-05 15:00:00,31.73,31.75,31.66,31.71,44500.0,27.3148,27.332,27.2545,27.2976,44500.0
2013-03-05 15:05:00,31.72,31.72,31.66,31.72,38000.0,27.3062,27.3062,27.2545,27.3062,38000.0
2013-03-05 15:10:00,31.71,31.72,31.69,31.71,26500.0,27.2976,27.3062,27.2804,27.2976,26500.0
2013-03-05 15:15:00,31.71,31.74,31.69,31.69,35000.0,27.2976,27.3234,27.2804,27.2804,35000.0
2013-03-05 15:20:00,31.69,31.7,31.63,31.64,49500.0,27.2804,27.289,27.2287,27.2373,49500.0
2013-03-05 15:25:00,31.65,31.71,31.65,31.67,54500.0,27.2459,27.2976,27.2459,27.2632,54500.0
2013-03-05 15:30:00,31.67,31.68,31.65,31.66,53500.0,27.2632,27.2718,27.2459,27.2545,53500.0
2013-03-05 15:35:00,31.65,31.68,31.62,31.66,63500.0,27.2459,27.2718,27.2201,27.2545,63500.0
2013-03-05 15:40:00,31.65,31.77,31.65,31.77,81000.0,27.2459,27.3492,27.2459,27.3492,81000.0
2013-03-05 15:45:00,31.76,31.77,31.71,31.71,121500.0,27.3406,27.3492,27.2976,27.2976,121500.0
2013-03-05 15:50:00,31.71,31.72,31.68,31.71,131000.0,27.2976,27.3062,27.2718,27.2976,131000.0
2013-03-05 15:55:00,31.71,31.71,31.67,31.71,153000.0,27.2976,27.2976,27.2632,27.2976,153000.0
2013-03-06 09:30:00,32.03,32.3,32.03,32.26,255000.0,27.5731,27.8055,27.5731,27.7711,255000.0
2013-03-06 09:35:00,32.27,32.3,32.23,32.25,157000.0,27.7797,27.8055,27.7452,27.7624,157000.0
2013-03-06 09:40:00,32.23,32.23,32.17,32.2,34000.0,27.7452,27.7452,27.6936,27.7194,34000.0
2013-03-06 09:45:00,32.19,32.27,32.15,32.24,62000.0,27.7108,27.7797,27.6764,27.7538,62000.0
2013-03-06 09:50:00,32.24,32.29,32.2,32.28,46500.0,27.7538,27.7969,27.7194,27.7883,46500.0
2013-03-06 09:55:00,32.28,32.28,32.19,32.24,45500.0,27.7883,27.7883,27.7108,27.7538,45500.0
2013-03-06 10:00:00,32.22,32.27,32.2,32.22,61000.0,27.7366,27.7797,27.7194,27.7366,61000.0
2013-03-06 10:05:00,32.22,32.31,32.21,32.29,99000.0,27.7366,27.8141,27.728,27.7969,99000.0
2013-03-06 10:10:00,32.3,32.39,32.29,32.37,88000.0,27.8055,27.883,27.7969,27.8657,88000.0
2013-03-06 10:15:00,32.37,32.39,32.3,32.33,97500.0,27.8657,27.883,27.8055,27.8313,97500.0
2013-03-06 10:20:00,32.32,32.4,32.31,32.4,138500.0,27.8227,27.8916,27.8141,27.8916,138500.0
2013-03-06 10:25:00,32.42,32.46,32.39,32.39,31500.0,27.9088,27.9432,27.883,27.883,31500.0
2013-03-06 10:30:00,32.39,32.42,32.37,32.4,41500.0,27.883,27.9088,27.8657,27.8916,41500.0
2013-03-06 10:35:00,32.4,32.4,32.38,32.39,31500.0,27.8916,27.8916,27.8744,27.883,31500.0
2013-03-06 10:40:00,32.38,32.39,32.34,32.34,28000.0,27.8744,27.883,27.8399,27.8399,28000.0
2013-03-06 10:45:00,32.34,32.36,32.27,32.29,35000.0,27.8399,27.8571,27.7797,27.7969,35000.0
2013-03-06 10:50:00,32.28,32.29,32.25,32.25,20000.0,27.7883,27.7969,27.7624,27.7624,20000.0
2013-03-06 10:55:00,32.25,32.27,32.21,32.22,44500.0,27.7624,27.7797,27.728,27.7366,44500.0
2013-03-06 11:00:00,32.22,32.24,32.15,32.16,50000.0,27.7366,27.7538,27.6764,27.685,50000.0
2013-03-06 11:05:00,32.15,32.17,32.12,32.16,10000.0,27.6764,27.6936,27.6505,27.685,10000.0
2013-03-06 11:10:00,32.16,32.17,32.13,32.13,28000.0,27.685,27.6936,27.6591,27.6591,28000.0
2013-03-06 11:15:00,32.14,32.14,32.11,32.13,14000.0,27.6678,27.6678,27.6419,27.6591,14000.0
2013-03-06 11:20:00,32.12,32.14,32.08,32.08,25000.0,27.6505,27.6678,27.6161,27.6161,25000.0
2013-03-06 11:25:00,32.08,32.12,32.08,32.1,16500.0,27.6161,27.6505,27.6161,27.6333,16500.0
2013-03-06 11:30:00,32.11,32.16,32.11,32.14,32000.0,27.6419,27.685,27.6419,27.6678,32000.0
2013-03-06 11:35:00,32.14,32.17,32.13,32.16,21000.0,27.6678,27.6936,27.6591,27.685,21000.0
2013-03-06 11:40:00,32.15,32.17,32.14,32.15,13500.0,27.6764,27.6936,27.6678,27.6764,13500.0
2013-03-06 11:45:00,32.14,32.19,32.13,32.18,31000.0,27.6678,27.7108,27.6591,27.7022,31000.0
2013-03-06 11:50:00,32.19,32.2,32.17,32.18,32000.0,27.7108,27.7194,27.6936,27.7022,32000.0
2013-03-06 11:55:00,32.18,32.24,32.18,32.24,33500.0,27.7022,27.7538,27.7022,27.7538,33500.0
2013-03-06 12:00:00,32.23,32.24,32.18,32.24,26500.0,27.7452,27.7538,27.7022,27.7538,26500.0
2013-03-06 12:05:00,32.23,32.23,32.13,32.13,16500.0,27.7452,27.7452,27.6591,27.6591,16500.0
2013-03-06 12:10:00,32.12,32.17,32.12,32.15,13000.0,27.6505,27.6936,27.6505,27.6764,13000.0
2013-03-06 12:15:00,32.15,32.23,32.15,32.19,31500.0,27.6764,27.7452,27.6764,27.7108,31500.0
2013-03-06 12:20:00,32.19,32.19,32.17,32.17,19000.0,27.7108,27.7108,27.6936,27.6936,19000.0
2013-03-06 12:25:00,32.17,32.17,32.12,32.14,17500.0,27.6936,27.6936,27.6505,27.6678,17500.0
2013-03-06 12:30:00,32.14,32.21,32.12,32.21,82500.0,27.6678,27.728,27.6505,27.728,82500.0
2013-03-06 12:35:00,32.22,32.24,32.21,32.23,6000.0,27.7366,27.7538,27.728,27.7452,6000.0
2013-03-06 12:40:00,32.24,32.28,32.22,32.28,10000.0,27.7538,27.7883,27.7366,27.7883,10000.0
2013-03-06 12:45:00,32.27,32.28,32.25,32.27,6500.0,27.7797,27.7883,27.7624,27.7797,6500.0
2013-03-06 12:50:00,32.25,32.25,32.23,32.23,4500.0,27.7624,27.7624,27.7452,27.7452,4500.0
2013-03-06 12:55:00,32.21,32.21,32.12,32.12,9000.0,27.728,27.728,27.6505,27.6505,9000.0
2013-03-06 13:00:00,32.13,32.18,32.1,32.18,39500.0,27.6591,27.7022,27.6333,27.7022,39500.0
2013-03-06 13:05:00,32.19,32.2,32.18,32.19,3000.0,27.7108,27.7194,27.7022,27.7108,3000.0
2013-03-06 13:10:00,32.17,32.18,32.17,32.18,1000.0,27.6936,27.7022,27.6936,27.7022,1000.0
2013-03-06 13:15:00,32.18,32.18,32.15,32.15,9000.0,27.7022,27.7022,27.6764,27.6764,9000.0
2013-03-06 13:20:00,32.15,32.15,32.15,32.15,0.0,27.6764,27.6764,27.6764,27.6764,0.0
2013-03-06 13:25:00,32.11,32.13,32.1,32.13,13000.0,27.6419,27.6591,27.6333,27.6591,13000.0
2013-03-06 13:30:00,32.12,32.13,32.1,32.12,7000.0,27.6505,27.6591,27.6333,27.6505,7000.0
2013-03-06 13:35:00,32.12,32.13,32.1,32.13,6500.0,27.6505,27.6591,27.6333,27.6591,6500.0
2013-03-06 13:40:00,32.17,32.2,32.16,32.18,30500.0,27.6936,27.7194,27.685,27.7022,30500.0
2013-03-06 13:45:00,32.18,32.2,32.16,32.16,6500.0,27.7022,27.7194,27.685,27.685,6500.0
2013-03-06 13:50:00,32.17,32.17,32.14,32.14,64500.0,27.6936,27.6936,27.6678,27.6678,64500.0
2013-03-06 13:55:00,32.16,32.19,32.15,32.17,45500.0,27.685,27.7108,27.6764,27.6936,45500.0
2013-03-06 14:00:00,32.17,32.2,32.17,32.18,19500.0,27.6936,27.7194,27.6936,27.7022,19500.0
2013-03-06 14:05:00,32.18,32.18,32.15,32.17,50500.0,27.7022,27.7022,27.6764,27.6936,50500.0
2013-03-06 14:10:00,32.17,32.17,32.12,32.14,57000.0,27.6936,27.6936,27.6505,27.6678,57000.0
2013-03-06 14:15:00,32.14,32.15,32.11,32.12,15500.0,27.6678,27.6764,27.6419,27.6505,15500.0
2013-03-06 14:20:00,32.14,32.19,32.14,32.18,15000.0,27.6678,27.7108,27.6678,27.7022,15000.0
2013-03-06 14:25:00,32.17,32.19,32.17,32.18,7500.0,27.6936,27.7108,27.6936,27.7022,7500.0
2013-03-06 14:30:00,32.18,32.21,32.17,32.2,22500.0,27.7022,27.728,27.6936,27.7194,22500.0
2013-03-06 14:35:00,32.19,32.24,32.19,32.22,35500.0,27.7108,27.7538,27.7108,27.7366,35500.0
2013-03-06 14:40:00,32.22,32.24,32.2,32.24,47000.0,27.7366,27.7538,27.7194,27.7538,47000.0
2013-03-06 14:45:00,32.26,32.28,32.24,32.26,47000.0,27.7711,27.7883,27.7538,27.7711,47000.0
2013-03-06 14:50:00,32.28,32.28,32.19,32.21,19500.0,27.7883,27.7883,27.7108,27.728,19500.0
2013-03-06 14:55:00,32.23,32.24,32.2,32.22,13000.0,27.7452,27.7538,27.7194,27.7366,13000.0
2013-03-06 15:00:00,32.21,32.21,32.16,32.18,16500.0,27.728,27.728,27.685,27.7022,16500.0
2013-03-06 15:05:00,32.16,32.16,32.12,32.14,25000.0,27.685,27.685,27.6505,27.6678,25000.0
2013-03-06 15:10:00,32.15,32.16,32.11,32.12,11000.0,27.6764,27.685,27.6419,27.6505,11000.0
2013-03-06 15:15:00,32.1,32.12,32.1,32.11,14000.0,27.6333,27.6505,27.6333,27.6419,14000.0
2013-03-06 15:20:00,32.11,32.12,32.08,32.12,31500.0,27.6419,27.6505,27.6161,27.6505,31500.0
2013-03-06 15:25:00,32.13,32.13,32.08,32.08,27500.0,27.6591,27.6591,27.6161,27.6161,27500.0
2013-03-06 15:30:00,32.1,32.1,32.02,32.04,59500.0,27.6333,27.6333,27.5644,27.5817,59500.0
2013-03-06 15:35:00,32.04,32.05,32.01,32.02,23500.0,27.5817,27.5903,27.5558,27.5644,23500.0
2013-03-06 15:40:00,32.0,32.01,31.95,31.95,48500.0,27.5472,27.5558,27.5042,27.5042,48500.0
2013-03-06 15:45:00,31.96,32.02,31.96,32.0,75500.0,27.5128,27.5644,27.5128,27.5472,75500.0
2013-03-06 15:50:00,32.01,32.03,32.0,32.02,45500.0,27.5558,27.5731,27.5472,27.5644,45500.0
2013-03-06 15:55:00,32.02,32.07,32.02,32.07,97000.0,27.5644,27.6075,27.5644,27.6075,97000.0
2013-03-07 09:30:00,32.07,32.1,32.01,32.07,36000.0,27.6075,27.6333,27.5558,27.6075,36000.0
2013-03-07 09:35:00,32.06,32.07,31.94,31.94,78500.0,27.5989,27.6075,27.4956,27.4956,78500.0
2013-03-07 09:40:00,31.91,31.91,31.83,31.88,62000.0,27.4698,27.4698,27.4009,27.4439,62000.0
2013-03-07 09:45:00,31.89,32.03,31.87,31.99,32000.0,27.4525,27.5731,27.4353,27.5386,32000.0
2013-03-07 09:50:00,31.99,31.99,31.89,31.95,19000.0,27.5386,27.5386,27.4525,27.5042,19000.0
2013-03-07 09:55:00,31.92,31.96,31.9,31.96,14000.0,27.4784,27.5128,27.4611,27.5128,14000.0
2013-03-07 10:00:00,31.97,31.98,31.85,31.87,33500.0,27.5214,27.53,27.4181,27.4353,33500.0
2013-03-07 10:05:00,31.87,31.94,31.85,31.92,77500.0,27.4353,27.4956,27.4181,27.4784,77500.0
2013-03-07 10:10:00,31.91,31.95,31.87,31.9,88000.0,27.4698,27.5042,27.4353,27.4611,88000.0
2013-03-07 10:15:00,31.9,31.94,31.89,31.9,53500.0,27.4611,27.4956,27.4525,27.4611,53500.0
2013-03-07 10:20:00,31.9,31.92,31.83,31.86,83000.0,27.4611,27.4784,27.4009,27.4267,83000.0
2013-03-07 10:25:00,31.87,31.9,31.84,31.89,118500.0,27.4353,27.4611,27.4095,27.4525,118500.0
2013-03-07 10:30:00,31.9,32.0,31.9,32.0,88500.0,27.4611,27.5472,27.4611,27.5472,88500.0
2013-03-07 10:35:00,32.0,32.0,31.91,31.94,51500.0,27.5472,27.5472,27.4698,27.4956,51500.0
2013-03-07 10:40:00,31.94,32.0,31.91,32.0,65500.0,27.4956,27.5472,27.4698,27.5472,65500.0
2013-03-07 10:45:00,32.0,32.02,31.95,31.96,52000.0,27.5472,27.5644,27.5042,27.5128,52000.0
2013-03-07 10:50:00,31.95,31.98,31.92,31.95,80000.0,27.5042,27.53,27.4784,27.5042,80000.0
2013-03-07 10:55:00,31.97,31.97,31.92,31.93,74500.0,27.5214,27.5214,27.4784,27.487,74500.0
2013-03-07 11:00:00,31.91,31.93,31.89,31.91,64000.0,27.4698,27.487,27.4525,27.4698,64000.0
2013-03-07 11:05:00,31.88,31.94,31.86,31.94,14000.0,27.4439,27.4956,27.4267,27.4956,14000.0
2013-03-07 11:10:00,31.93,31.95,31.88,31.92,99000.0,27.487,27.5042,27.4439,27.4784,99000.0
2013-03-07 11:15:00,31.92,31.93,31.88,31.9,56000.0,27.4784,27.487,27.4439,27.4611,56000.0
2013-03-07 11:20:00,31.88,31.9,31.87,31.9,6500.0,27.4439,27.4611,27.4353,27.4611,6500.0
2013-03-07 11:25:00,31.87,31.88,31.84,31.86,11000.0,27.4353,27.4439,27.4095,27.4267,11000.0
2013-03-07 11:30:00,31.86,31.9,31.86,31.88,34000.0,27.4267,27.4611,27.4267,27.4439,34000.0
2013-03-07 11:35:00,31.87,31.94,31.86,31.94,12500.0,27.4353,27.4956,27.4267,27.4956,12500.0
2013-03-07 11:40:00,31.91,31.93,31.87,31.93,40500.0,27.4698,27.487,27.4353,27.487,40500.0
2013-03-07 11:45:00,31.92,31.94,31.88,31.9,60500.0,27.4784,27.4956,27.4439,27.4611,60500.0
2013-03-07 11:50:00,31.9,31.9,31.87,31.87,19500.0,27.4611,27.4611,27.4353,27.4353,19500.0
2013-03-07 11:55:00,31.89,31.92,31.87,31.87,12000.0,27.4525,27.4784,27.4353,27.4353,12000.0
2013-03-07 12:00:00,31.87,31.89,31.84,31.84,13000.0,27.4353,27.4525,27.4095,27.4095,13000.0
2013-03-07 12:05:00,31.84,31.89,31.83,31.87,10500.0,27.4095,27.4525,27.4009,27.4353,10500.0
2013-03-07 12:10:00,31.85,31.85,31.81,31.83,18000.0,27.4181,27.4181,27.3837,27.4009,18000.0
2013-03-07 12:15:00,31.83,31.83,31.8,31.8,21500.0,27.4009,27.4009,27.3751,27.3751,21500.0
2013-03-07 12:20:00,31.82,31.82,31.76,31.76,53000.0,27.3923,27.3923,27.3406,27.3406,53000.0
2013-03-07 12:25:00,31.77,31.78,31.75,31.77,89500.0,27.3492,27.3578,27.332,27.3492,89500.0
2013-03-07 12:30:00,31.77,31.78,31.74,31.77,123000.0,27.3492,27.3578,27.3234,27.3492,123000.0
2013-03-07 12:35:00,31.76,31.78,31.76,31.76,62500.0,27.3406,27.3578,27.3406,27.3406,62500.0
2013-03-07 12:40:00,31.76,31.76,31.73,31.74,12500.0,27.3406,27.3406,27.3148,27.3234,12500.0
2013-03-07 12:45:00,31.75,31.75,31.7,31.72,27500.0,27.332,27.332,27.289,27.3062,27500.0
2013-03-07 12:50:00,31.72,31.73,31.69,31.71,39500.0,27.3062,27.3148,27.2804,27.2976,39500.0
2013-03-07 12:55:00,31.71,31.73,31.67,31.68,27000.0,27.2976,27.3148,27.2632,27.2718,27000.0
2013-03-07 13:00:00,31.69,31.7,31.65,31.68,42500.0,27.2804,27.289,27.2459,27.2718,42500.0
2013-03-07 13:05:00,31.69,31.69,31.65,31.66,42500.0,27.2804,27.2804,27.2459,27.2545,42500.0
2013-03-07 13:10:00,31.66,31.75,31.66,31.74,38500.0,27.2545,27.332,27.2545,27.3234,38500.0
2013-03-07 13:15:00,31.74,31.75,31.71,31.74,20500.0,27.3234,27.332,27.2976,27.3234,20500.0
2013-03-07 13:20:00,31.76,31.76,31.73,31.74,18500.0,27.3406,27.3406,27.3148,27.3234,18500.0
2013-03-07 13:25:00,31.73,31.76,31.72,31.75,24000.0,27.3148,27.3406,27.3062,27.332,24000.0
2013-03-07 13:30:00,31.74,31.77,31.72,31.74,27500.0,27.3234,27.3492,27.3062,27.3234,27500.0
2013-03-07 13:35:00,31.72,31.73,31.71,31.71,10500.0,27.3062,27.3148,27.2976,27.2976,10500.0
2013-03-07 13:40:00,31.7,31.72,31.67,31.67,13000.0,27.289,27.3062,27.2632,27.2632,13000.0
2013-03-07 13:45:00,31.65,31.65,31.63,31.63,29000.0,27.2459,27.2459,27.2287,27.2287,29000.0
2013-03-07 13:50:00,31.62,31.64,31.61,31.61,22500.0,27.2201,27.2373,27.2115,27.2115,22500.0
2013-03-07 13:55:00,31.63,31.66,31.62,31.66,14000.0,27.2287,27.2545,27.2201,27.2545,14000.0
2013-03-07 14:00:00,31.66,31.67,31.62,31.62,20000.0,27.2545,27.2632,27.2201,27.2201,20000.0
2013-03-07 14:05:00,31.61,31.62,31.56,31.61,38500.0,27.2115,27.2201,27.1685,27.2115,38500.0
2013-03-07 14:10:00,31.62,31.7,31.62,31.7,41500.0,27.2201,27.289,27.2201,27.289,41500.0
2013-03-07 14:15:00,31.7,31.74,31.69,31.72,24000.0,27.289,27.3234,27.2804,27.3062,24000.0
2013-03-07 14:20:00,31.73,31.73,31.68,31.68,9000.0,27.3148,27.3148,27.2718,27.2718,9000.0
2013-03-07 14:25:00,31.68,31.73,31.68,31.72,14500.0,27.2718,27.3148,27.2718,27.3062,14500.0
2013-03-07 14:30:00,31.72,31.73,31.7,31.71,11500.0,27.3062,27.3148,27.289,27.2976,11500.0
2013-03-07 14:35:00,31.7,31.7,31.63,31.64,15000.0,27.289,27.289,27.2287,27.2373,15000.0
2013-03-07 14:40:00,31.64,31.64,31.6,31.6,34500.0,27.2373,27.2373,27.2029,27.2029,34500.0
2013-03-07 14:45:00,31.6,31.61,31.58,31.61,29500.0,27.2029,27.2115,27.1857,27.2115,29500.0
2013-03-07 14:50:00,31.61,31.62,31.6,31.6,35000.0,27.2115,27.2201,27.2029,27.2029,35000.0
2013-03-07 14:55:00,31.61,31.65,31.61,31.62,10000.0,27.2115,27.2459,27.2115,27.2201,10000.0
2013-03-07 15:00:00,31.62,31.66,31.62,31.66,30500.0,27.2201,27.2545,27.2201,27.2545,30500.0
2013-03-07 15:05:00,31.66,31.69,31.66,31.69,41500.0,27.2545,27.2804,27.2545,27.2804,41500.0
2013-03-07 15:10:00,31.7,31.73,31.69,31.73,44500.0,27.289,27.3148,27.2804,27.3148,44500.0
2013-03-07 15:15:00,31.72,31.73,31.67,31.69,33500.0,27.3062,27.3148,27.2632,27.2804,33500.0
2013-03-07 15:20:00,31.7,31.7,31.65,31.67,38000.0,27.289,27.289,27.2459,27.2632,38000.0
2013-03-07 15:25:00,31.67,31.7,31.67,31.69,26500.0,27.2632,27.289,27.2632,27.2804,26500.0
2013-03-07 15:30:00,31.69,31.71,31.69,31.7,44000.0,27.2804,27.2976,27.2804,27.289,44000.0
2013-03-07 15:35:00,31.7,31.72,31.69,31.72,38500.0,27.289,27.3062,27.2804,27.3062,38500.0
2013-03-07 15:40:00,31.72,31.75,31.69,31.69,57000.0,27.3062,27.332,27.2804,27.2804,57000.0
2013-03-07 15:45:00,31.7,31.76,31.69,31.74,67500.0,27.289,27.3406,27.2804,27.3234,67500.0
2013-03-07 15:50:00,31.74,31.74,31.71,31.73,55000.0,27.3234,27.3234,27.2976,27.3148,55000.0
2013-03-07 15:55:00,31.73,31.75,31.71,31.75,77000.0,27.3148,27.332,27.2976,27.332,77000.0
2013-03-08 09:30:00,31.93,32.02,31.89,31.89,34500.0,27.487,27.5644,27.4525,27.4525,34500.0
2013-03-08 09:35:00,31.91,31.91,31.78,31.78,19500.0,27.4698,27.4698,27.3578,27.3578,19500.0
2013-03-08 09:40:00,31.78,31.8,31.69,31.72,27000.0,27.3578,27.3751,27.2804,27.3062,27000.0
2013-03-08 09:45:00,31.76,31.76,31.66,31.68,36000.0,27.3406,27.3406,27.2545,27.2718,36000.0
2013-03-08 09:50:00,31.67,31.69,31.64,31.68,54500.0,27.2632,27.2804,27.2373,27.2718,54500.0
2013-03-08 09:55:00,31.65,31.67,31.63,31.65,92500.0,27.2459,27.2632,27.2287,27.2459,92500.0
2013-03-08 10:00:00,31.66,31.72,31.66,31.71,25000.0,27.2545,27.3062,27.2545,27.2976,25000.0
2013-03-08 10:05:00,31.71,31.73,31.65,31.71,85500.0,27.2976,27.3148,27.2459,27.2976,85500.0
2013-03-08 10:10:00,31.72,31.73,31.61,31.61,79500.0,27.3062,27.3148,27.2115,27.2115,79500.0
2013-03-08 10:15:00,31.63,31.66,31.59,31.63,67500.0,27.2287,27.2545,27.1943,27.2287,67500.0
2013-03-08 10:20:00,31.64,31.68,31.63,31.65,165000.0,27.2373,27.2718,27.2287,27.2459,165000.0
2013-03-08 10:25:00,31.66,31.69,31.65,31.69,23500.0,27.2545,27.2804,27.2459,27.2804,23500.0
2013-03-08 10:30:00,31.67,31.71,31.66,31.71,77500.0,27.2632,27.2976,27.2545,27.2976,77500.0
2013-03-08 10:35:00,31.71,31.75,31.7,31.75,78500.0,27.2976,27.332,27.289,27.332,78500.0
2013-03-08 10:40:00,31.76,31.82,31.75,31.77,66000.0,27.3406,27.3923,27.332,27.3492,66000.0
2013-03-08 10:45:00,31.77,31.77,31.71,31.71,148500.0,27.3492,27.3492,27.2976,27.2976,148500.0
2013-03-08 10:50:00,31.71,31.74,31.67,31.68,39500.0,27.2976,27.3234,27.2632,27.2718,39500.0
2013-03-08 10:55:00,31.7,31.7,31.65,31.67,44000.0,27.289,27.289,27.2459,27.2632,44000.0
2013-03-08 11:00:00,31.66,31.75,31.65,31.74,67000.0,27.2545,27.332,27.2459,27.3234,67000.0
2013-03-08 11:05:00,31.74,31.81,31.74,31.81,13000.0,27.3234,27.3837,27.3234,27.3837,13000.0
2013-03-08 11:10:00,31.83,31.87,31.83,31.86,3500.0,27.4009,27.4353,27.4009,27.4267,3500.0
2013-03-08 11:15:00,31.88,31.88,31.8,31.8,6500.0,27.4439,27.4439,27.3751,27.3751,6500.0
2013-03-08 11:20:00,31.81,31.82,31.78,31.81,8500.0,27.3837,27.3923,27.3578,27.3837,8500.0
2013-03-08 11:25:00,31.79,31.82,31.79,31.79,9500.0,27.3665,27.3923,27.3665,27.3665,9500.0
2013-03-08 11:30:00,31.81,31.82,31.81,31.82,4000.0,27.3837,27.3923,27.3837,27.3923,4000.0
2013-03-08 11:35:00,31.81,31.81,31.78,31.78,10500.0,27.3837,27.3837,27.3578,27.3578,10500.0
2013-03-08 11:40:00,31.77,31.8,31.77,31.79,7500.0,27.3492,27.3751,27.3492,27.3665,7500.0
2013-03-08 11:45:00,31.78,31.78,31.73,31.76,9500.0,27.3578,27.3578,27.3148,27.3406,9500.0
2013-03-08 11:50:00,31.77,31.77,31.73,31.73,51500.0,27.3492,27.3492,27.3148,27.3148,51500.0
2013-03-08 11:55:00,31.73,31.74,31.72,31.73,38500.0,27.3148,27.3234,27.3062,27.3148,38500.0
2013-03-08 12:00:00,31.73,31.74,31.72,31.72,5500.0,27.3148,27.3234,27.3062,27.3062,5500.0
2013-03-08 12:05:00,31.72,31.78,31.72,31.76,8000.0,27.3062,27.3578,27.3062,27.3406,8000.0
2013-03-08 12:10:00,31.73,31.74,31.69,31.7,8500.0,27.3148,27.3234,27.2804,27.289,8500.0
2013-03-08 12:15:00,31.73,31.73,31.67,31.67,4500.0,27.3148,27.3148,27.2632,27.2632,4500.0
2013-03-08 12:20:00,31.69,31.74,31.69,31.73,7500.0,27.2804,27.3234,27.2804,27.3148,7500.0
2013-03-08 12:25:00,31.72,31.72,31.68,31.68,5000.0,27.3062,27.3062,27.2718,27.2718,5000.0
2013-03-08 12:30:00,31.68,31.69,31.64,31.64,5500.0,27.2718,27.2804,27.2373,27.2373,5500.0
2013-03-08 12:35:00,31.66,31.68,31.65,31.68,21000.0,27.2545,27.2718,27.2459,27.2718,21000.0
2013-03-08 12:40:00,31.66,31.67,31.58,31.62,43500.0,27.2545,27.2632,27.1857,27.2201,43500.0
2013-03-08 12:45:00,31.65,31.65,31.62,31.62,13500.0,27.2459,27.2459,27.2201,27.2201,13500.0
2013-03-08 12:50:00,31.61,31.65,31.61,31.64,7000.0,27.2115,27.2459,27.2115,27.2373,7000.0
2013-03-08 12:55:00,31.66,31.66,31.62,31.62,10500.0,27.2545,27.2545,27.2201,27.2201,10500.0
2013-03-08 13:00:00,31.63,31.63,31.61,31.61,4000.0,27.2287,27.2287,27.2115,27.2115,4000.0
2013-03-08 13:05:00,31.6,31.61,31.6,31.61,14500.0,27.2029,27.2115,27.2029,27.2115,14500.0
2013-03-08 13:10:00,31.61,31.62,31.61,31.62,11000.0,27.2115,27.2201,27.2115,27.2201,11000.0
2013-03-08 13:15:00,31.62,31.65,31.62,31.63,17500.0,27.2201,27.2459,27.2201,27.2287,17500.0
2013-03-08 13:20:00,31.63,31.64,31.62,31.62,13500.0,27.2287,27.2373,27.2201,27.2201,13500.0
2013-03-08 13:25:00,31.62,31.62,31.6,31.61,10500.0,27.2201,27.2201,27.2029,27.2115,10500.0
2013-03-08 13:30:00,31.61,31.63,31.61,31.61,6500.0,27.2115,27.2287,27.2115,27.2115,6500.0
2013-03-08 13:35:00,31.61,31.66,31.6,31.66,7000.0,27.2115,27.2545,27.2029,27.2545,7000.0
2013-03-08 13:40:00,31.66,31.66,31.63,31.63,8000.0,27.2545,27.2545,27.2287,27.2287,8000.0
2013-03-08 13:45:00,31.64,31.69,31.64,31.69,6000.0,27.2373,27.2804,27.2373,27.2804,6000.0
2013-03-08 13:50:00,31.68,31.7,31.67,31.68,24500.0,27.2718,27.289,27.2632,27.2718,24500.0
2013-03-08 13:55:00,31.68,31.69,31.68,31.69,6000.0,27.2718,27.2804,27.2718,27.2804,6000.0
2013-03-08 14:00:00,31.69,31.73,31.69,31.71,10000.0,27.2804,27.3148,27.2804,27.2976,10000.0
2013-03-08 14:05:00,31.71,31.71,31.67,31.68,10500.0,27.2976,27.2976,27.2632,27.2718,10500.0
2013-03-08 14:10:00,31.67,31.68,31.61,31.61,65000.0,27.2632,27.2718,27.2115,27.2115,65000.0
2013-03-08 14:15:00,31.62,31.65,31.61,31.65,10000.0,27.2201,27.2459,27.2115,27.2459,10000.0
2013-03-08 14:20:00,31.65,31.69,31.65,31.68,16500.0,27.2459,27.2804,27.2459,27.2718,16500.0
2013-03-08 14:25:00,31.7,31.73,31.7,31.73,6000.0,27.289,27.3148,27.289,27.3148,6000.0
2013-03-08 14:30:00,31.73,31.76,31.73,31.76,18000.0,27.3148,27.3406,27.3148,27.3406,18000.0
2013-03-08 14:35:00,31.74,31.75,31.73,31.75,16000.0,27.3234,27.332,27.3148,27.332,16000.0
2013-03-08 14:40:00,31.76,31.76,31.72,31.72,33000.0,27.3406,27.3406,27.3062,27.3062,33000.0
2013-03-08 14:45:00,31.71,31.73,31.7,31.7,12000.0,27.2976,27.3148,27.289,27.289,12000.0
2013-03-08 14:50:00,31.7,31.72,31.69,31.71,16000.0,27.289,27.3062,27.2804,27.2976,16000.0
2013-03-08 14:55:00,31.71,31.72,31.7,31.7,12000.0,27.2976,27.3062,27.289,27.289,12000.0
2013-03-08 15:00:00,31.71,31.74,31.71,31.72,47000.0,27.2976,27.3234,27.2976,27.3062,47000.0
2013-03-08 15:05:00,31.72,31.74,31.72,31.72,52000.0,27.3062,27.3234,27.3062,27.3062,52000.0
2013-03-08 15:10:00,31.73,31.76,31.73,31.76,23500.0,27.3148,27.3406,27.3148,27.3406,23500.0
2013-03-08 15:15:00,31.75,31.78,31.75,31.77,38000.0,27.332,27.3578,27.332,27.3492,38000.0
2013-03-08 15:20:00,31.77,31.78,31.75,31.76,65000.0,27.3492,27.3578,27.332,27.3406,65000.0
2013-03-08 15:25:00,31.76,31.77,31.74,31.76,52000.0,27.3406,27.3492,27.3234,27.3406,52000.0
2013-03-08 15:30:00,31.76,31.77,31.74,31.76,40000.0,27.3406,27.3492,27.3234,27.3406,40000.0
2013-03-08 15:35:00,31.75,31.78,31.73,31.78,45500.0,27.332,27.3578,27.3148,27.3578,45500.0
2013-03-08 15:40:00,31.78,31.78,31.77,31.77,57000.0,27.3578,27.3578,27.3492,27.3492,57000.0
2013-03-08 15:45:00,31.78,31.79,31.76,31.76,67500.0,27.3578,27.3665,27.3406,27.3406,67500.0
2013-03-08 15:50:00,31.77,31.77,31.74,31.74,122500.0,27.3492,27.3492,27.3234,27.3234,122500.0
2013-03-08 15:55:00,31.75,31.76,31.71,31.72,205000.0,27.332,27.3406,27.2976,27.3062,205000.0
2013-03-11 09:30:00,31.64,31.64,31.33,31.36,110500.0,27.2373,27.2373,26.9705,26.9963,110500.0
2013-03-11 09:35:00,31.37,31.44,31.37,31.41,18500.0,27.0049,27.0652,27.0049,27.0393,18500.0
2013-03-11 09:40:00,31.41,31.49,31.41,31.47,225500.0,27.0393,27.1082,27.0393,27.091,225500.0
2013-03-11 09:45:00,31.47,31.62,31.46,31.62,28000.0,27.091,27.2201,27.0824,27.2201,28000.0
2013-03-11 09:50:00,31.62,31.68,31.61,31.63,25500.0,27.2201,27.2718,27.2115,27.2287,25500.0
2013-03-11 09:55:00,31.63,31.68,31.63,31.67,8000.0,27.2287,27.2718,27.2287,27.2632,8000.0
2013-03-11 10:00:00,31.68,31.69,31.66,31.68,63500.0,27.2718,27.2804,27.2545,27.2718,63500.0
2013-03-11 10:05:00,31.66,31.68,31.6,31.62,81000.0,27.2545,27.2718,27.2029,27.2201,81000.0
2013-03-11 10:10:00,31.63,31.66,31.6,31.65,51000.0,27.2287,27.2545,27.2029,27.2459,51000.0
2013-03-11 10:15:00,31.66,31.7,31.65,31.68,46500.0,27.2545,27.289,27.2459,27.2718,46500.0
2013-03-11 10:20:00,31.68,31.7,31.67,31.69,21000.0,27.2718,27.289,27.2632,27.2804,21000.0
2013-03-11 10:25:00,31.69,31.7,31.67,31.69,16000.0,27.2804,27.289,27.2632,27.2804,16000.0
2013-03-11 10:30:00,31.7,31.75,31.69,31.74,26500.0,27.289,27.332,27.2804,27.3234,26500.0
2013-03-11 10:35:00,31.75,31.76,31.74,31.76,14000.0,27.332,27.3406,27.3234,27.3406,14000.0
2013-03-11 10:40:00,31.75,31.76,31.74,31.74,24500.0,27.332,27.3406,27.3234,27.3234,24500.0
2013-03-11 10:45:00,31.75,31.79,31.74,31.79,56000.0,27.332,27.3665,27.3234,27.3665,56000.0
2013-03-11 10:50:00,31.78,31.79,31.73,31.73,57000.0,27.3578,27.3665,27.3148,27.3148,57000.0
2013-03-11 10:55:00,31.73,31.79,31.71,31.79,13000.0,27.3148,27.3665,27.2976,27.3665,13000.0
2013-03-11 11:00:00,31.77,31.77,31.74,31.77,25500.0,27.3492,27.3492,27.3234,27.3492,25500.0
2013-03-11 11:05:00,31.78,31.78,31.75,31.75,46500.0,27.3578,27.3578,27.332,27.332,46500.0
2013-03-11 11:10:00,31.75,31.79,31.75,31.75,34500.0,27.332,27.3665,27.332,27.332,34500.0
2013-03-11 11:15:00,31.77,31.81,31.77,31.8,21000.0,27.3492,27.3837,27.3492,27.3751,21000.0
2013-03-11 11:20:00,31.8,31.8,31.76,31.79,7500.0,27.3751,27.3751,27.3406,27.3665,7500.0
2013-03-11 11:25:00,31.79,31.81,31.78,31.79,26000.0,27.3665,27.3837,27.3578,27.3665,26000.0
2013-03-11 11:30:00,31.79,31.79,31.75,31.76,15000.0,27.3665,27.3665,27.332,27.3406,15000.0
2013-03-11 11:35:00,31.77,31.77,31.7,31.72,16500.0,27.3492,27.3492,27.289,27.3062,16500.0
2013-03-11 11:40:00,31.71,31.74,31.7,31.72,14500.0,27.2976,27.3234,27.289,27.3062,14500.0
2013-03-11 11:45:00,31.74,31.77,31.73,31.77,19500.0,27.3234,27.3492,27.3148,27.3492,19500.0
2013-03-11 11:50:00,31.76,31.76,31.72,31.76,22000.0,27.3406,27.3406,27.3062,27.3406,22000.0
2013-03-11 11:55:00,31.76,31.76,31.73,31.76,12000.0,27.3406,27.3406,27.3148,27.3406,12000.0
2013-03-11 12:00:00,31.76,31.77,31.74,31.76,16500.0,27.3406,27.3492,27.3234,27.3406,16500.0
2013-03-11 12:05:00,31.77,31.81,31.77,31.8,41000.0,27.3492,27.3837,27.3492,27.3751,41000.0
2013-03-11 12:10:00,31.8,31.81,31.78,31.81,47000.0,27.3751,27.3837,27.3578,27.3837,47000.0
2013-03-11 12:15:00,31.81,31.82,31.79,31.81,26000.0,27.3837,27.3923,27.3665,27.3837,26000.0
2013-03-11 12:20:00,31.82,31.83,31.81,31.83,39500.0,27.3923,27.4009,27.3837,27.4009,39500.0
2013-03-11 12:25:00,31.83,31.84,31.8,31.83,65000.0,27.4009,27.4095,27.3751,27.4009,65000.0
2013-03-11 12:30:00,31.83,31.85,31.81,31.84,83000.0,27.4009,27.4181,27.3837,27.4095,83000.0
2013-03-11 12:35:00,31.84,31.84,31.82,31.83,20500.0,27.4095,27.4095,27.3923,27.4009,20500.0
2013-03-11 12:40:00,31.82,31.85,31.8,31.82,32000.0,27.3923,27.4181,27.3751,27.3923,32000.0
2013-03-11 12:45:00,31.83,31.84,31.81,31.82,10500.0,27.4009,27.4095,27.3837,27.3923,10500.0
2013-03-11 12:50:00,31.81,31.82,31.79,31.8,17500.0,27.3837,27.3923,27.3665,27.3751,17500.0
2013-03-11 12:55:00,31.78,31.81,31.77,31.81,15000.0,27.3578,27.3837,27.3492,27.3837,15000.0
2013-03-11 13:00:00,31.81,31.83,31.79,31.82,12500.0,27.3837,27.4009,27.3665,27.3923,12500.0
2013-03-11 13:05:00,31.79,31.83,31.79,31.8,17000.0,27.3665,27.4009,27.3665,27.3751,17000.0
2013-03-11 13:10:00,31.83,31.83,31.79,31.81,13000.0,27.4009,27.4009,27.3665,27.3837,13000.0
2013-03-11 13:15:00,31.8,31.8,31.77,31.79,8500.0,27.3751,27.3751,27.3492,27.3665,8500.0
2013-03-11 13:20:00,31.77,31.81,31.77,31.78,16500.0,27.3492,27.3837,27.3492,27.3578,16500.0
2013-03-11 13:25:00,31.77,31.8,31.76,31.77,10500.0,27.3492,27.3751,27.3406,27.3492,10500.0
2013-03-11 13:30:00,31.77,31.79,31.76,31.79,14000.0,27.3492,27.3665,27.3406,27.3665,14000.0
2013-03-11 13:35:00,31.77,31.78,31.75,31.76,10500.0,27.3492,27.3578,27.332,27.3406,10500.0
2013-03-11 13:40:00,31.77,31.78,31.75,31.76,11000.0,27.3492,27.3578,27.332,27.3406,11000.0
2013-03-11 13:45:00,31.73,31.78,31.73,31.76,12500.0,27.3148,27.3578,27.3148,27.3406,12500.0
2013-03-11 13:50:00,31.76,31.78,31.76,31.77,13500.0,27.3406,27.3578,27.3406,27.3492,13500.0
2013-03-11 13:55:00,31.77,31.78,31.73,31.74,22000.0,27.3492,27.3578,27.3148,27.3234,22000.0
2013-03-11 14:00:00,31.74,31.8,31.71,31.77,121000.0,27.3234,27.3751,27.2976,27.3492,121000.0
2013-03-11 14:05:00,31.77,31.82,31.74,31.78,57000.0,27.3492,27.3923,27.3234,27.3578,57000.0
2013-03-11 14:10:00,31.8,31.8,31.77,31.8,22500.0,27.3751,27.3751,27.3492,27.3751,22500.0
2013-03-11 14:15:00,31.79,31.83,31.77,31.8,43000.0,27.3665,27.4009,27.3492,27.3751,43000.0
2013-03-11 14:20:00,31.8,31.83,31.8,31.83,8500.0,27.3751,27.4009,27.3751,27.4009,8500.0
2013-03-11 14:25:00,31.83,31.85,31.83,31.83,8500.0,27.4009,27.4181,27.4009,27.4009,8500.0
2013-03-11 14:30:00,31.81,31.83,31.8,31.83,36500.0,27.3837,27.4009,27.3751,27.4009,36500.0
2013-03-11 14:35:00,31.82,31.84,31.82,31.83,12000.0,27.3923,27.4095,27.3923,27.4009,12000.0
2013-03-11 14:40:00,31.84,31.84,31.82,31.84,11000.0,27.4095,27.4095,27.3923,27.4095,11000.0
2013-03-11 14:45:00,31.83,31.85,31.82,31.84,19000.0,27.4009,27.4181,27.3923,27.4095,19000.0
2013-03-11 14:50:00,31.83,31.83,31.79,31.81,10000.0,27.4009,27.4009,27.3665,27.3837,10000.0
2013-03-11 14:55:00,31.81,31.83,31.8,31.81,20500.0,27.3837,27.4009,27.3751,27.3837,20500.0
2013-03-11 15:00:00,31.81,31.83,31.8,31.82,9500.0,27.3837,27.4009,27.3751,27.3923,9500.0
2013-03-11 15:05:00,31.81,31.82,31.78,31.78,21500.0,27.3837,27.3923,27.3578,27.3578,21500.0
2013-03-11 15:10:00,31.78,31.79,31.77,31.77,10500.0,27.3578,27.3665,27.3492,27.3492,10500.0
2013-03-11 15:15:00,31.78,31.8,31.75,31.8,20000.0,27.3578,27.3751,27.332,27.3751,20000.0
2013-03-11 15:20:00,31.79,31.81,31.79,31.8,13000.0,27.3665,27.3837,27.3665,27.3751,13000.0
2013-03-11 15:25:00,31.8,31.81,31.79,31.79,17000.0,27.3751,27.3837,27.3665,27.3665,17000.0
2013-03-11 15:30:00,31.8,31.81,31.78,31.78,29500.0,27.3751,27.3837,27.3578,27.3578,29500.0
2013-03-11 15:35:00,31.78,31.79,31.76,31.76,31000.0,27.3578,27.3665,27.3406,27.3406,31000.0
2013-03-11 15:40:00,31.76,31.79,31.75,31.79,28500.0,27.3406,27.3665,27.332,27.3665,28500.0
2013-03-11 15:45:00,31.79,31.82,31.79,31.8,27000.0,27.3665,27.3923,27.3665,27.3751,27000.0
2013-03-11 15:50:00,31.79,31.83,31.79,31.81,34000.0,27.3665,27.4009,27.3665,27.3837,34000.0
2013-03-11 15:55:00,31.82,31.84,31.8,31.84,112000.0,27.3923,27.4095,27.3751,27.4095,112000.0
2013-03-12 09:30:00,31.74,31.74,31.66,31.74,44000.0,27.3234,27.3234,27.2545,27.3234,44000.0
2013-03-12 09:35:00,31.74,31.75,31.7,31.75,16000.0,27.3234,27.332,27.289,27.332,16000.0
2013-03-12 09:40:00,31.73,31.75,31.69,31.75,137000.0,27.3148,27.332,27.2804,27.332,137000.0
2013-03-12 09:45:00,31.74,31.75,31.69,31.7,110000.0,27.3234,27.332,27.2804,27.289,110000.0
2013-03-12 09:50:00,31.72,31.72,31.67,31.69,184000.0,27.3062,27.3062,27.2632,27.2804,184000.0
2013-03-12 09:55:00,31.68,31.72,31.68,31.69,121500.0,27.2718,27.3062,27.2718,27.2804,121500.0
2013-03-12 10:00:00,31.7,31.73,31.7,31.71,82000.0,27.289,27.3148,27.289,27.2976,82000.0
2013-03-12 10:05:00,31.71,31.76,31.71,31.72,84000.0,27.2976,27.3406,27.2976,27.3062,84000.0
2013-03-12 10:10:00,31.71,31.73,31.69,31.7,70000.0,27.2976,27.3148,27.2804,27.289,70000.0
2013-03-12 10:15:00,31.71,31.75,31.67,31.67,30000.0,27.2976,27.332,27.2632,27.2632,30000.0
2013-03-12 10:20:00,31.68,31.75,31.67,31.75,118500.0,27.2718,27.332,27.2632,27.332,118500.0
2013-03-12 10:25:00,31.75,31.78,31.72,31.78,15500.0,27.332,27.3578,27.3062,27.3578,15500.0
2013-03-12 10:30:00,31.78,31.83,31.77,31.81,67500.0,27.3578,27.4009,27.3492,27.3837,67500.0
2013-03-12 10:35:00,31.8,31.8,31.76,31.8,11500.0,27.3751,27.3751,27.3406,27.3751,11500.0
2013-03-12 10:40:00,31.79,31.81,31.78,31.79,20000.0,27.3665,27.3837,27.3578,27.3665,20000.0
2013-03-12 10:45:00,31.79,31.81,31.79,31.8,7500.0,27.3665,27.3837,27.3665,27.3751,7500.0
2013-03-12 10:50:00,31.81,31.83,31.8,31.83,23000.0,27.3837,27.4009,27.3751,27.4009,23000.0
2013-03-12 10:55:00,31.81,31.81,31.78,31.81,14500.0,27.3837,27.3837,27.3578,27.3837,14500.0
2013-03-12 11:00:00,31.8,31.82,31.78,31.8,36000.0,27.3751,27.3923,27.3578,27.3751,36000.0
2013-03-12 11:05:00,31.8,31.8,31.74,31.75,39000.0,27.3751,27.3751,27.3234,27.332,39000.0
2013-03-12 11:10:00,31.75,31.75,31.71,31.72,8500.0,27.332,27.332,27.2976,27.3062,8500.0
2013-03-12 11:15:00,31.72,31.72,31.68,31.69,20500.0,27.3062,27.3062,27.2718,27.2804,20500.0
2013-03-12 11:20:00,31.7,31.72,31.69,31.71,19500.0,27.289,27.3062,27.2804,27.2976,19500.0
2013-03-12 11:25:00,31.71,31.73,31.69,31.71,7500.0,27.2976,27.3148,27.2804,27.2976,7500.0
2013-03-12 11:30:00,31.67,31.72,31.66,31.71,33500.0,27.2632,27.3062,27.2545,27.2976,33500.0
2013-03-12 11:35:00,31.71,31.75,31.71,31.75,3500.0,27.2976,27.332,27.2976,27.332,3500.0
2013-03-12 11:40:00,31.75,31.78,31.74,31.76,12500.0,27.332,27.3578,27.3234,27.3406,12500.0
2013-03-12 11:45:00,31.77,31.77,31.71,31.76,26000.0,27.3492,27.3492,27.2976,27.3406,26000.0
2013-03-12 11:50:00,31.76,31.78,31.74,31.77,9000.0,27.3406,27.3578,27.3234,27.3492,9000.0
2013-03-12 11:55:00,31.76,31.83,31.76,31.8,14500.0,27.3406,27.4009,27.3406,27.3751,14500.0
2013-03-12 12:00:00,31.79,31.79,31.75,31.75,7000.0,27.3665,27.3665,27.332,27.332,7000.0
2013-03-12 12:05:00,31.75,31.76,31.72,31.75,14500.0,27.332,27.3406,27.3062,27.332,14500.0
2013-03-12 12:10:00,31.75,31.76,31.75,31.76,1500.0,27.332,27.3406,27.332,27.3406,1500.0
2013-03-12 12:15:00,31.75,31.76,31.73,31.73,5500.0,27.332,27.3406,27.3148,27.3148,5500.0
2013-03-12 12:20:00,31.73,31.74,31.69,31.7,15000.0,27.3148,27.3234,27.2804,27.289,15000.0
2013-03-12 12:25:00,31.7,31.71,31.64,31.65,25000.0,27.289,27.2976,27.2373,27.2459,25000.0
2013-03-12 12:30:00,31.64,31.65,31.64,31.64,5000.0,27.2373,27.2459,27.2373,27.2373,5000.0
2013-03-12 12:35:00,31.64,31.67,31.63,31.66,12500.0,27.2373,27.2632,27.2287,27.2545,12500.0
2013-03-12 12:40:00,31.65,31.73,31.63,31.69,78500.0,27.2459,27.3148,27.2287,27.2804,78500.0
2013-03-12 12:45:00,31.68,31.77,31.67,31.74,50000.0,27.2718,27.3492,27.2632,27.3234,50000.0
2013-03-12 12:50:00,31.74,31.75,31.74,31.74,4500.0,27.3234,27.332,27.3234,27.3234,4500.0
2013-03-12 12:55:00,31.75,31.75,31.74,31.74,3500.0,27.332,27.332,27.3234,27.3234,3500.0
2013-03-12 13:00:00,31.74,31.74,31.72,31.72,5000.0,27.3234,27.3234,27.3062,27.3062,5000.0
2013-03-12 13:05:00,31.73,31.73,31.7,31.7,9000.0,27.3148,27.3148,27.289,27.289,9000.0
2013-03-12 13:10:00,31.69,31.73,31.69,31.73,4000.0,27.2804,27.3148,27.2804,27.3148,4000.0
2013-03-12 13:15:00,31.74,31.74,31.72,31.74,6000.0,27.3234,27.3234,27.3062,27.3234,6000.0
2013-03-12 13:20:00,31.71,31.72,31.71,31.72,4000.0,27.2976,27.3062,27.2976,27.3062,4000.0
2013-03-12 13:25:00,31.72,31.72,31.71,31.71,3000.0,27.3062,27.3062,27.2976,27.2976,3000.0
2013-03-12 13:30:00,31.72,31.72,31.7,31.72,12000.0,27.3062,27.3062,27.289,27.3062,12000.0
2013-03-12 13:35:00,31.72,31.72,31.71,31.71,2500.0,27.3062,27.3062,27.2976,27.2976,2500.0
2013-03-12 13:40:00,31.7,31.73,31.7,31.71,5500.0,27.289,27.3148,27.289,27.2976,5500.0
2013-03-12 13:45:00,31.72,31.72,31.68,31.69,27000.0,27.3062,27.3062,27.2718,27.2804,27000.0
2013-03-12 13:50:00,31.68,31.7,31.68,31.7,10000.0,27.2718,27.289,27.2718,27.289,10000.0
2013-03-12 13:55:00,31.67,31.68,31.66,31.68,2500.0,27.2632,27.2718,27.2545,27.2718,2500.0
2013-03-12 14:00:00,31.68,31.7,31.67,31.68,11500.0,27.2718,27.289,27.2632,27.2718,11500.0
2013-03-12 14:05:00,31.68,31.75,31.68,31.72,73500.0,27.2718,27.332,27.2718,27.3062,73500.0
2013-03-12 14:10:00,31.69,31.69,31.68,31.69,10000.0,27.2804,27.2804,27.2718,27.2804,10000.0
2013-03-12 14:15:00,31.68,31.7,31.67,31.69,11000.0,27.2718,27.289,27.2632,27.2804,11000.0
2013-03-12 14:20:00,31.69,31.7,31.67,31.69,12000.0,27.2804,27.289,27.2632,27.2804,12000.0
2013-03-12 14:25:00,31.69,31.72,31.69,31.72,30500.0,27.2804,27.3062,27.2804,27.3062,30500.0
2013-03-12 14:30:00,31.7,31.72,31.69,31.69,26000.0,27.289,27.3062,27.2804,27.2804,26000.0
2013-03-12 14:35:00,31.69,31.72,31.69,31.71,32000.0,27.2804,27.3062,27.2804,27.2976,32000.0
2013-03-12 14:40:00,31.7,31.72,31.69,31.69,13500.0,27.289,27.3062,27.2804,27.2804,13500.0
2013-03-12 14:45:00,31.71,31.72,31.69,31.7,8500.0,27.2976,27.3062,27.2804,27.289,8500.0
2013-03-12 14:50:00,31.7,31.7,31.68,31.69,8500.0,27.289,27.289,27.2718,27.2804,8500.0
2013-03-12 14:55:00,31.69,31.71,31.68,31.68,14000.0,27.2804,27.2976,27.2718,27.2718,14000.0
2013-03-12 15:00:00,31.68,31.71,31.68,31.71,9000.0,27.2718,27.2976,27.2718,27.2976,9000.0
2013-03-12 15:05:00,31.71,31.73,31.68,31.73,26000.0,27.2976,27.3148,27.2718,27.3148,26000.0
2013-03-12 15:10:00,31.73,31.76,31.73,31.75,12500.0,27.3148,27.3406,27.3148,27.332,12500.0
2013-03-12 15:15:00,31.74,31.76,31.73,31.74,14000.0,27.3234,27.3406,27.3148,27.3234,14000.0
2013-03-12 15:20:00,31.74,31.76,31.71,31.73,18000.0,27.3234,27.3406,27.2976,27.3148,18000.0
2013-03-12 15:25:00,31.73,31.76,31.7,31.73,16500.0,27.3148,27.3406,27.289,27.3148,16500.0
2013-03-12 15:30:00,31.74,31.75,31.73,31.74,20000.0,27.3234,27.332,27.3148,27.3234,20000.0
2013-03-12 15:35:00,31.73,31.76,31.73,31.75,29000.0,27.3148,27.3406,27.3148,27.332,29000.0
2013-03-12 15:40:00,31.75,31.77,31.71,31.75,78500.0,27.332,27.3492,27.2976,27.332,78500.0
2013-03-12 15:45:00,31.74,31.74,31.65,31.67,66000.0,27.3234,27.3234,27.2459,27.2632,66000.0
2013-03-12 15:50:00,31.67,31.7,31.64,31.69,93500.0,27.2632,27.289,27.2373,27.2804,93500.0
2013-03-12 15:55:00,31.68,31.72,31.66,31.7,155000.0,27.2718,27.3062,27.2545,27.289,155000.0
2013-03-13 09:30:00,31.62,31.7,31.55,31.58,36000.0,27.2201,27.289,27.1598,27.1857,36000.0
2013-03-13 09:35:00,31.59,31.6,31.59,31.59,2500.0,27.1943,27.2029,27.1943,27.1943,2500.0
2013-03-13 09:40:00,31.6,31.64,31.57,31.59,54500.0,27.2029,27.2373,27.1771,27.1943,54500.0
2013-03-13 09:45:00,31.6,31.64,31.58,31.64,53500.0,27.2029,27.2373,27.1857,27.2373,53500.0
2013-03-13 09:50:00,31.64,31.64,31.6,31.62,73500.0,27.2373,27.2373,27.2029,27.2201,73500.0
2013-03-13 09:55:00,31.61,31.65,31.6,31.65,9500.0,27.2115,27.2459,27.2029,27.2459,9500.0
2013-03-13 10:00:00,31.64,31.67,31.6,31.62,50500.0,27.2373,27.2632,27.2029,27.2201,50500.0
2013-03-13 10:05:00,31.62,31.63,31.59,31.6,42000.0,27.2201,27.2287,27.1943,27.2029,42000.0
2013-03-13 10:10:00,31.6,31.72,31.6,31.72,48500.0,27.2029,27.3062,27.2029,27.3062,48500.0
2013-03-13 10:15:00,31.73,31.81,31.73,31.79,23000.0,27.3148,27.3837,27.3148,27.3665,23000.0
2013-03-13 10:20:00,31.79,31.82,31.79,31.82,4000.0,27.3665,27.3923,27.3665,27.3923,4000.0
2013-03-13 10:25:00,31.81,31.81,31.77,31.77,4500.0,27.3837,27.3837,27.3492,27.3492,4500.0
2013-03-13 10:30:00,31.79,31.79,31.77,31.77,1000.0,27.3665,27.3665,27.3492,27.3492,1000.0
2013-03-13 10:35:00,31.78,31.79,31.76,31.78,7000.0,27.3578,27.3665,27.3406,27.3578,7000.0
2013-03-13 10:40:00,31.77,31.79,31.77,31.78,6500.0,27.3492,27.3665,27.3492,27.3578,6500.0
2013-03-13 10:45:00,31.78,31.81,31.77,31.81,18000.0,27.3578,27.3837,27.3492,27.3837,18000.0
2013-03-13 10:50:00,31.79,31.82,31.78,31.8,103000.0,27.3665,27.3923,27.3578,27.3751,103000.0
2013-03-13 10:55:00,31.8,31.82,31.79,31.82,12500.0,27.3751,27.3923,27.3665,27.3923,12500.0
2013-03-13 11:00:00,31.81,31.83,31.81,31.81,9000.0,27.3837,27.4009,27.3837,27.3837,9000.0
2013-03-13 11:05:00,31.8,31.81,31.8,31.81,6500.0,27.3751,27.3837,27.3751,27.3837,6500.0
2013-03-13 11:10:00,31.81,31.82,31.79,31.79,10500.0,27.3837,27.3923,27.3665,27.3665,10500.0
2013-03-13 11:15:00,31.8,31.83,31.79,31.8,37000.0,27.3751,27.4009,27.3665,27.3751,37000.0
2013-03-13 11:20:00,31.82,31.82,31.79,31.8,14000.0,27.3923,27.3923,27.3665,27.3751,14000.0
2013-03-13 11:25:00,31.8,31.83,31.8,31.81,4500.0,27.3751,27.4009,27.3751,27.3837,4500.0
2013-03-13 11:30:00,31.82,31.82,31.78,31.78,10500.0,27.3923,27.3923,27.3578,27.3578,10500.0
2013-03-13 11:35:00,31.79,31.82,31.79,31.8,9000.0,27.3665,27.3923,27.3665,27.3751,9000.0
2013-03-13 11:40:00,31.79,31.8,31.78,31.79,3000.0,27.3665,27.3751,27.3578,27.3665,3000.0
2013-03-13 11:45:00,31.78,31.79,31.77,31.77,8000.0,27.3578,27.3665,27.3492,27.3492,8000.0
2013-03-13 11:50:00,31.76,31.8,31.75,31.8,20000.0,27.3406,27.3751,27.332,27.3751,20000.0
2013-03-13 11:55:00,31.79,31.8,31.78,31.78,11000.0,27.3665,27.3751,27.3578,27.3578,11000.0
2013-03-13 12:00:00,31.76,31.78,31.74,31.76,10500.0,27.3406,27.3578,27.3234,27.3406,10500.0
2013-03-13 12:05:00,31.76,31.78,31.74,31.74,9000.0,27.3406,27.3578,27.3234,27.3234,9000.0
2013-03-13 12:10:00,31.75,31.79,31.74,31.77,10000.0,27.332,27.3665,27.3234,27.3492,10000.0
2013-03-13 12:15:00,31.78,31.81,31.77,31.79,36000.0,27.3578,27.3837,27.3492,27.3665,36000.0
2013-03-13 12:20:00,31.79,31.8,31.75,31.76,14000.0,27.3665,27.3751,27.332,27.3406,14000.0
2013-03-13 12:25:00,31.75,31.78,31.75,31.78,8000.0,27.332,27.3578,27.332,27.3578,8000.0
2013-03-13 12:30:00,31.77,31.81,31.77,31.81,7500.0,27.3492,27.3837,27.3492,27.3837,7500.0
2013-03-13 12:35:00,31.81,31.82,31.78,31.78,22000.0,27.3837,27.3923,27.3578,27.3578,22000.0
2013-03-13 12:40:00,31.79,31.81,31.78,31.8,12000.0,27.3665,27.3837,27.3578,27.3751,12000.0
2013-03-13 12:45:00,31.79,31.81,31.79,31.8,19500.0,27.3665,27.3837,27.3665,27.3751,19500.0
2013-03-13 12:50:00,31.8,31.81,31.79,31.8,19000.0,27.3751,27.3837,27.3665,27.3751,19000.0
2013-03-13 12:55:00,31.79,31.81,31.79,31.8,22000.0,27.3665,27.3837,27.3665,27.3751,22000.0
2013-03-13 13:00:00,31.81,31.81,31.77,31.77,31500.0,27.3837,27.3837,27.3492,27.3492,31500.0
2013-03-13 13:05:00,31.78,31.78,31.75,31.76,21000.0,27.3578,27.3578,27.332,27.3406,21000.0
2013-03-13 13:10:00,31.75,31.77,31.74,31.76,14500.0,27.332,27.3492,27.3234,27.3406,14500.0
2013-03-13 13:15:00,31.77,31.82,31.77,31.81,56000.0,27.3492,27.3923,27.3492,27.3837,56000.0
2013-03-13 13:20:00,31.82,31.83,31.82,31.83,2500.0,27.3923,27.4009,27.3923,27.4009,2500.0
2013-03-13 13:25:00,31.81,31.83,31.81,31.82,9500.0,27.3837,27.4009,27.3837,27.3923,9500.0
2013-03-13 13:30:00,31.8,31.82,31.8,31.81,20500.0,27.3751,27.3923,27.3751,27.3837,20500.0
2013-03-13 13:35:00,31.82,31.82,31.8,31.82,6500.0,27.3923,27.3923,27.3751,27.3923,6500.0
2013-03-13 13:40:00,31.81,31.83,31.8,31.8,12000.0,27.3837,27.4009,27.3751,27.3751,12000.0
2013-03-13 13:45:00,31.8,31.83,31.8,31.83,4500.0,27.3751,27.4009,27.3751,27.4009,4500.0
2013-03-13 13:50:00,31.82,31.83,31.82,31.82,23500.0,27.3923,27.4009,27.3923,27.3923,23500.0
2013-03-13 13:55:00,31.84,31.84,31.81,31.83,12000.0,27.4095,27.4095,27.3837,27.4009,12000.0
2013-03-13 14:00:00,31.83,31.83,31.82,31.82,21000.0,27.4009,27.4009,27.3923,27.3923,21000.0
2013-03-13 14:05:00,31.82,31.82,31.8,31.8,16500.0,27.3923,27.3923,27.3751,27.3751,16500.0
2013-03-13 14:10:00,31.81,31.82,31.8,31.82,25000.0,27.3837,27.3923,27.3751,27.3923,25000.0
2013-03-13 14:15:00,31.81,31.85,31.81,31.84,23000.0,27.3837,27.4181,27.3837,27.4095,23000.0
2013-03-13 14:20:00,31.84,31.84,31.83,31.83,15500.0,27.4095,27.4095,27.4009,27.4009,15500.0
2013-03-13 14:25:00,31.84,31.86,31.82,31.85,13000.0,27.4095,27.4267,27.3923,27.4181,13000.0
2013-03-13 14:30:00,31.86,31.89,31.86,31.89,24500.0,27.4267,27.4525,27.4267,27.4525,24500.0
2013-03-13 14:35:00,31.9,31.93,31.89,31.92,32000.0,27.4611,27.487,27.4525,27.4784,32000.0
2013-03-13 14:40:00,31.91,31.91,31.89,31.9,16000.0,27.4698,27.4698,27.4525,27.4611,16000.0
2013-03-13 14:45:00,31.89,31.94,31.88,31.94,32000.0,27.4525,27.4956,27.4439,27.4956,32000.0
2013-03-13 14:50:00,31.94,31.95,31.89,31.89,32500.0,27.4956,27.5042,27.4525,27.4525,32500.0
2013-03-13 14:55:00,31.91,31.97,31.91,31.97,15000.0,27.4698,27.5214,27.4698,27.5214,15000.0
2013-03-13 15:00:00,31.97,31.97,31.91,31.91,40000.0,27.5214,27.5214,27.4698,27.4698,40000.0
2013-03-13 15:05:00,31.91,31.92,31.79,31.79,43500.0,27.4698,27.4784,27.3665,27.3665,43500.0
2013-03-13 15:10:00,31.79,31.85,31.79,31.82,37500.0,27.3665,27.4181,27.3665,27.3923,37500.0
2013-03-13 15:15:00,31.83,31.87,31.82,31.86,31500.0,27.4009,27.4353,27.3923,27.4267,31500.0
2013-03-13 15:20:00,31.85,31.87,31.85,31.86,19000.0,27.4181,27.4353,27.4181,27.4267,19000.0
2013-03-13 15:25:00,31.86,31.87,31.82,31.82,73000.0,27.4267,27.4353,27.3923,27.3923,73000.0
2013-03-13 15:30:00,31.82,31.83,31.8,31.8,71500.0,27.3923,27.4009,27.3751,27.3751,71500.0
2013-03-13 15:35:00,31.8,31.83,31.8,31.81,54500.0,27.3751,27.4009,27.3751,27.3837,54500.0
2013-03-13 15:40:00,31.81,31.85,31.81,31.84,52000.0,27.3837,27.4181,27.3837,27.4095,52000.0
2013-03-13 15:45:00,31.84,31.85,31.83,31.85,63500.0,27.4095,27.4181,27.4009,27.4181,63500.0
2013-03-13 15:50:00,31.84,31.88,31.83,31.88,63500.0,27.4095,27.4439,27.4009,27.4439,63500.0
2013-03-13 15:55:00,31.87,31.9,31.86,31.89,110000.0,27.4353,27.4611,27.4267,27.4525,110000.0
2013-03-14 09:30:00,31.79,31.89,31.74,31.78,29000.0,27.3665,27.4525,27.3234,27.3578,29000.0
2013-03-14 09:35:00,31.78,32.01,31.78,31.99,65000.0,27.3578,27.5558,27.3578,27.5386,65000.0
2013-03-14 09:40:00,31.99,32.1,31.97,32.1,45000.0,27.5386,27.6333,27.5214,27.6333,45000.0
2013-03-14 09:45:00,32.11,32.17,32.1,32.16,90000.0,27.6419,27.6936,27.6333,27.685,90000.0
2013-03-14 09:50:00,32.17,32.27,32.15,32.22,74000.0,27.6936,27.7797,27.6764,27.7366,74000.0
2013-03-14 09:55:00,32.22,32.44,32.21,32.4,74500.0,27.7366,27.926,27.728,27.8916,74500.0
2013-03-14 10:00:00,32.4,32.46,32.34,32.37,108500.0,27.8916,27.9432,27.8399,27.8657,108500.0
2013-03-14 10:05:00,32.37,32.39,32.3,32.31,36000.0,27.8657,27.883,27.8055,27.8141,36000.0
2013-03-14 10:10:00,32.31,32.38,32.3,32.35,57000.0,27.8141,27.8744,27.8055,27.8485,57000.0
2013-03-14 10:15:00,32.32,32.37,32.31,32.34,44000.0,27.8227,27.8657,27.8141,27.8399,44000.0
2013-03-14 10:20:00,32.35,32.37,32.31,32.35,18000.0,27.8485,27.8657,27.8141,27.8485,18000.0
2013-03-14 10:25:00,32.34,32.35,32.25,32.26,47500.0,27.8399,27.8485,27.7624,27.7711,47500.0
2013-03-14 10:30:00,32.26,32.28,32.23,32.28,18500.0,27.7711,27.7883,27.7452,27.7883,18500.0
2013-03-14 10:35:00,32.24,32.28,32.24,32.28,12500.0,27.7538,27.7883,27.7538,27.7883,12500.0
2013-03-14 10:40:00,32.28,32.32,32.27,32.32,13000.0,27.7883,27.8227,27.7797,27.8227,13000.0
2013-03-14 10:45:00,32.31,32.32,32.2,32.21,24000.0,27.8141,27.8227,27.7194,27.728,24000.0
2013-03-14 10:50:00,32.21,32.26,32.2,32.26,15000.0,27.728,27.7711,27.7194,27.7711,15000.0
2013-03-14 10:55:00,32.26,32.27,32.22,32.25,13000.0,27.7711,27.7797,27.7366,27.7624,13000.0
2013-03-14 11:00:00,32.25,32.29,32.22,32.28,50500.0,27.7624,27.7969,27.7366,27.7883,50500.0
2013-03-14 11:05:00,32.28,32.28,32.24,32.24,18000.0,27.7883,27.7883,27.7538,27.7538,18000.0
2013-03-14 11:10:00,32.21,32.27,32.21,32.25,37500.0,27.728,27.7797,27.728,27.7624,37500.0
2013-03-14 11:15:00,32.25,32.29,32.24,32.26,20500.0,27.7624,27.7969,27.7538,27.7711,20500.0
2013-03-14 11:20:00,32.26,32.29,32.21,32.29,53000.0,27.7711,27.7969,27.728,27.7969,53000.0
2013-03-14 11:25:00,32.28,32.3,32.24,32.28,76500.0,27.7883,27.8055,27.7538,27.7883,76500.0
2013-03-14 11:30:00,32.29,32.29,32.25,32.27,58500.0,27.7969,27.7969,27.7624,27.7797,58500.0
2013-03-14 11:35:00,32.27,32.31,32.26,32.31,19000.0,27.7797,27.8141,27.7711,27.8141,19000.0
2013-03-14 11:40:00,32.3,32.38,32.3,32.32,40000.0,27.8055,27.8744,27.8055,27.8227,40000.0
2013-03-14 11:45:00,32.31,32.38,32.28,32.35,69500.0,27.8141,27.8744,27.7883,27.8485,69500.0
2013-03-14 11:50:00,32.36,32.38,32.32,32.34,26500.0,27.8571,27.8744,27.8227,27.8399,26500.0
2013-03-14 11:55:00,32.35,32.37,32.33,32.33,17000.0,27.8485,27.8657,27.8313,27.8313,17000.0
2013-03-14 12:00:00,32.34,32.39,32.32,32.38,36000.0,27.8399,27.883,27.8227,27.8744,36000.0
2013-03-14 12:05:00,32.38,32.39,32.34,32.37,28000.0,27.8744,27.883,27.8399,27.8657,28000.0
2013-03-14 12:10:00,32.34,32.39,32.34,32.37,17000.0,27.8399,27.883,27.8399,27.8657,17000.0
2013-03-14 12:15:00,32.38,32.43,32.38,32.41,27000.0,27.8744,27.9174,27.8744,27.9002,27000.0
2013-03-14 12:20:00,32.42,32.43,32.36,32.37,18500.0,27.9088,27.9174,27.8571,27.8657,18500.0
2013-03-14 12:25:00,32.36,32.4,32.34,32.35,29500.0,27.8571,27.8916,27.8399,27.8485,29500.0
2013-03-14 12:30:00,32.37,32.39,32.35,32.36,18000.0,27.8657,27.883,27.8485,27.8571,18000.0
2013-03-14 12:35:00,32.37,32.4,32.34,32.36,24500.0,27.8657,27.8916,27.8399,27.8571,24500.0
2013-03-14 12:40:00,32.38,32.38,32.34,32.35,15500.0,27.8744,27.8744,27.8399,27.8485,15500.0
2013-03-14 12:45:00,32.37,32.38,32.34,32.34,33500.0,27.8657,27.8744,27.8399,27.8399,33500.0
2013-03-14 12:50:00,32.35,32.41,32.35,32.39,20000.0,27.8485,27.9002,27.8485,27.883,20000.0
2013-03-14 12:55:00,32.38,32.4,32.35,32.35,12500.0,27.8744,27.8916,27.8485,27.8485,12500.0
2013-03-14 13:00:00,32.33,32.39,32.33,32.36,22500.0,27.8313,27.883,27.8313,27.8571,22500.0
2013-03-14 13:05:00,32.37,32.39,32.33,32.37,35000.0,27.8657,27.883,27.8313,27.8657,35000.0
2013-03-14 13:10:00,32.37,32.41,32.37,32.41,40500.0,27.8657,27.9002,27.8657,27.9002,40500.0
2013-03-14 13:15:00,32.41,32.43,32.38,32.42,39500.0,27.9002,27.9174,27.8744,27.9088,39500.0
2013-03-14 13:20:00,32.42,32.45,32.37,32.43,57000.0,27.9088,27.9346,27.8657,27.9174,57000.0
2013-03-14 13:25:00,32.43,32.44,32.38,32.39,99500.0,27.9174,27.926,27.8744,27.883,99500.0
2013-03-14 13:30:00,32.36,32.43,32.36,32.42,31500.0,27.8571,27.9174,27.8571,27.9088,31500.0
2013-03-14 13:35:00,32.41,32.44,32.37,32.44,126000.0,27.9002,27.926,27.8657,27.926,126000.0
2013-03-14 13:40:00,32.43,32.44,32.39,32.39,31500.0,27.9174,27.926,27.883,27.883,31500.0
2013-03-14 13:45:00,32.39,32.46,32.39,32.44,38000.0,27.883,27.9432,27.883,27.926,38000.0
2013-03-14 13:50:00,32.44,32.45,32.39,32.42,24500.0,27.926,27.9346,27.883,27.9088,24500.0
2013-03-14 13:55:00,32.43,32.45,32.39,32.43,25000.0,27.9174,27.9346,27.883,27.9174,25000.0
2013-03-14 14:00:00,32.43,32.44,32.4,32.43,44000.0,27.9174,27.926,27.8916,27.9174,44000.0
2013-03-14 14:05:00,32.43,32.43,32.4,32.4,63500.0,27.9174,27.9174,27.8916,27.8916,63500.0
2013-03-14 14:10:00,32.39,32.42,32.39,32.42,25000.0,27.883,27.9088,27.883,27.9088,25000.0
2013-03-14 14:15:00,32.41,32.44,32.4,32.44,23000.0,27.9002,27.926,27.8916,27.926,23000.0
2013-03-14 14:20:00,32.44,32.45,32.42,32.44,25000.0,27.926,27.9346,27.9088,27.926,25000.0
2013-03-14 14:25:00,32.43,32.44,32.41,32.42,68000.0,27.9174,27.926,27.9002,27.9088,68000.0
2013-03-14 14:30:00,32.42,32.43,32.4,32.43,34000.0,27.9088,27.9174,27.8916,27.9174,34000.0
2013-03-14 14:35:00,32.42,32.45,32.41,32.43,34500.0,27.9088,27.9346,27.9002,27.9174,34500.0
2013-03-14 14:40:00,32.43,32.45,32.42,32.43,27000.0,27.9174,27.9346,27.9088,27.9174,27000.0
2013-03-14 14:45:00,32.43,32.46,32.42,32.45,51000.0,27.9174,27.9432,27.9088,27.9346,51000.0
2013-03-14 14:50:00,32.45,32.46,32.43,32.45,75500.0,27.9346,27.9432,27.9174,27.9346,75500.0
2013-03-14 14:55:00,32.45,32.45,32.42,32.43,154000.0,27.9346,27.9346,27.9088,27.9174,154000.0
2013-03-14 15:00:00,32.43,32.44,32.4,32.43,87000.0,27.9174,27.926,27.8916,27.9174,87000.0
2013-03-14 15:05:00,32.42,32.45,32.37,32.37,73500.0,27.9088,27.9346,27.8657,27.8657,73500.0
2013-03-14 15:10:00,32.37,32.41,32.37,32.4,48500.0,27.8657,27.9002,27.8657,27.8916,48500.0
2013-03-14 15:15:00,32.4,32.43,32.39,32.42,52000.0,27.8916,27.9174,27.883,27.9088,52000.0
2013-03-14 15:20:00,32.42,32.44,32.42,32.44,43000.0,27.9088,27.926,27.9088,27.926,43000.0
2013-03-14 15:25:00,32.43,32.46,32.42,32.44,106000.0,27.9174,27.9432,27.9088,27.926,106000.0
2013-03-14 15:30:00,32.44,32.46,32.42,32.44,91500.0,27.926,27.9432,27.9088,27.926,91500.0
2013-03-14 15:35:00,32.44,32.48,32.44,32.47,122500.0,27.926,27.9604,27.926,27.9518,122500.0
2013-03-14 15:40:00,32.46,32.5,32.45,32.48,174000.0,27.9432,27.9777,27.9346,27.9604,174000.0
2013-03-14 15:45:00,32.48,32.52,32.47,32.5,85500.0,27.9604,27.9949,27.9518,27.9777,85500.0
2013-03-14 15:50:00,32.5,32.5,32.46,32.46,92000.0,27.9777,27.9777,27.9432,27.9432,92000.0
2013-03-14 15:55:00,32.47,32.48,32.43,32.46,114000.0,27.9518,27.9604,27.9174,27.9432,114000.0
2013-03-15 09:30:00,32.48,32.56,32.34,32.36,582500.0,27.9604,28.0293,27.8399,27.8571,582500.0
2013-03-15 09:35:00,32.37,32.37,32.12,32.19,39500.0,27.8657,27.8657,27.6505,27.7108,39500.0
2013-03-15 09:40:00,32.15,32.3,32.15,32.27,58000.0,27.6764,27.8055,27.6764,27.7797,58000.0
2013-03-15 09:45:00,32.29,32.29,32.23,32.26,35000.0,27.7969,27.7969,27.7452,27.7711,35000.0
2013-03-15 09:50:00,32.29,32.29,32.23,32.24,19500.0,27.7969,27.7969,27.7452,27.7538,19500.0
2013-03-15 09:55:00,32.22,32.24,32.17,32.2,21000.0,27.7366,27.7538,27.6936,27.7194,21000.0
2013-03-15 10:00:00,32.18,32.19,32.11,32.11,55500.0,27.7022,27.7108,27.6419,27.6419,55500.0
2013-03-15 10:05:00,32.13,32.16,32.12,32.13,47000.0,27.6591,27.685,27.6505,27.6591,47000.0
2013-03-15 10:10:00,32.12,32.19,32.1,32.11,35000.0,27.6505,27.7108,27.6333,27.6419,35000.0
2013-03-15 10:15:00,32.1,32.11,32.05,32.06,14000.0,27.6333,27.6419,27.5903,27.5989,14000.0
2013-03-15 10:20:00,32.06,32.11,32.04,32.04,47500.0,27.5989,27.6419,27.5817,27.5817,47500.0
2013-03-15 10:25:00,32.06,32.13,32.04,32.08,49500.0,27.5989,27.6591,27.5817,27.6161,49500.0
2013-03-15 10:30:00,32.06,32.13,32.06,32.09,38000.0,27.5989,27.6591,27.5989,27.6247,38000.0
2013-03-15 10:35:00,32.1,32.12,32.09,32.12,24500.0,27.6333,27.6505,27.6247,27.6505,24500.0
2013-03-15 10:40:00,32.13,32.15,32.13,32.15,4000.0,27.6591,27.6764,27.6591,27.6764,4000.0
2013-03-15 10:45:00,32.13,32.13,32.1,32.12,26500.0,27.6591,27.6591,27.6333,27.6505,26500.0
2013-03-15 10:50:00,32.11,32.12,32.1,32.11,6000.0,27.6419,27.6505,27.6333,27.6419,6000.0
2013-03-15 10:55:00,32.11,32.12,32.1,32.11,16000.0,27.6419,27.6505,27.6333,27.6419,16000.0
2013-03-15 11:00:00,32.11,32.12,32.1,32.11,12000.0,27.6419,27.6505,27.6333,27.6419,12000.0
2013-03-15 11:05:00,32.11,32.11,32.1,32.1,27000.0,27.6419,27.6419,27.6333,27.6333,27000.0
2013-03-15 11:10:00,32.1,32.11,32.09,32.1,25500.0,27.6333,27.6419,27.6247,27.6333,25500.0
2013-03-15 11:15:00,32.1,32.1,32.09,32.1,11000.0,27.6333,27.6333,27.6247,27.6333,11000.0
2013-03-15 11:20:00,32.11,32.11,32.09,32.11,13000.0,27.6419,27.6419,27.6247,27.6419,13000.0
2013-03-15 11:25:00,32.1,32.11,32.07,32.08,41500.0,27.6333,27.6419,27.6075,27.6161,41500.0
2013-03-15 11:30:00,32.07,32.07,32.04,32.04,8000.0,27.6075,27.6075,27.5817,27.5817,8000.0
2013-03-15 11:35:00,32.04,32.06,32.04,32.05,27000.0,27.5817,27.5989,27.5817,27.5903,27000.0
2013-03-15 11:40:00,32.05,32.06,32.04,32.05,19000.0,27.5903,27.5989,27.5817,27.5903,19000.0
2013-03-15 11:45:00,32.05,32.05,32.04,32.04,12000.0,27.5903,27.5903,27.5817,27.5817,12000.0
2013-03-15 11:50:00,32.03,32.05,32.01,32.01,14000.0,27.5731,27.5903,27.5558,27.5558,14000.0
2013-03-15 11:55:00,32.01,32.06,31.99,32.06,39000.0,27.5558,27.5989,27.5386,27.5989,39000.0
2013-03-15 12:00:00,32.06,32.06,32.02,32.02,11500.0,27.5989,27.5989,27.5644,27.5644,11500.0
2013-03-15 12:05:00,32.02,32.02,32.01,32.01,6000.0,27.5644,27.5644,27.5558,27.5558,6000.0
2013-03-15 12:10:00,32.01,32.02,32.0,32.0,26500.0,27.5558,27.5644,27.5472,27.5472,26500.0
2013-03-15 12:15:00,32.0,32.02,31.99,32.02,15500.0,27.5472,27.5644,27.5386,27.5644,15500.0
2013-03-15 12:20:00,32.02,32.03,32.01,32.02,18500.0,27.5644,27.5731,27.5558,27.5644,18500.0
2013-03-15 12:25:00,32.01,32.02,32.0,32.0,27000.0,27.5558,27.5644,27.5472,27.5472,27000.0
2013-03-15 12:30:00,32.0,32.0,31.98,31.99,13000.0,27.5472,27.5472,27.53,27.5386,13000.0
2013-03-15 12:35:00,31.99,32.0,31.98,31.99,22000.0,27.5386,27.5472,27.53,27.5386,22000.0
2013-03-15 12:40:00,31.99,32.01,31.99,32.01,13000.0,27.5386,27.5558,27.5386,27.5558,13000.0
2013-03-15 12:45:00,32.0,32.01,31.99,32.0,42500.0,27.5472,27.5558,27.5386,27.5472,42500.0
2013-03-15 12:50:00,31.99,32.0,31.96,31.99,58000.0,27.5386,27.5472,27.5128,27.5386,58000.0
2013-03-15 12:55:00,31.99,31.99,31.97,31.98,27500.0,27.5386,27.5386,27.5214,27.53,27500.0
2013-03-15 13:00:00,31.98,31.99,31.96,31.96,22500.0,27.53,27.5386,27.5128,27.5128,22500.0
2013-03-15 13:05:00,31.96,31.97,31.95,31.95,39500.0,27.5128,27.5214,27.5042,27.5042,39500.0
2013-03-15 13:10:00,31.95,31.96,31.95,31.95,13000.0,27.5042,27.5128,27.5042,27.5042,13000.0
2013-03-15 13:15:00,31.96,31.98,31.96,31.98,27000.0,27.5128,27.53,27.5128,27.53,27000.0
2013-03-15 13:20:00,31.99,31.99,31.97,31.98,15000.0,27.5386,27.5386,27.5214,27.53,15000.0
2013-03-15 13:25:00,31.97,32.0,31.97,32.0,11000.0,27.5214,27.5472,27.5214,27.5472,11000.0
2013-03-15 13:30:00,31.99,32.0,31.97,31.97,14000.0,27.5386,27.5472,27.5214,27.5214,14000.0
2013-03-15 13:35:00,31.98,32.01,31.97,32.01,21000.0,27.53,27.5558,27.5214,27.5558,21000.0
2013-03-15 13:40:00,32.02,32.03,31.99,32.0,23500.0,27.5644,27.5731,27.5386,27.5472,23500.0
2013-03-15 13:45:00,31.99,32.0,31.98,32.0,9000.0,27.5386,27.5472,27.53,27.5472,9000.0
2013-03-15 13:50:00,32.0,32.04,32.0,32.04,12000.0,27.5472,27.5817,27.5472,27.5817,12000.0
2013-03-15 13:55:00,32.04,32.04,32.02,32.03,8500.0,27.5817,27.5817,27.5644,27.5731,8500.0
2013-03-15 14:00:00,32.03,32.04,32.03,32.03,7500.0,27.5731,27.5817,27.5731,27.5731,7500.0
2013-03-15 14:05:00,32.03,32.06,32.03,32.05,35000.0,27.5731,27.5989,27.5731,27.5903,35000.0
2013-03-15 14:10:00,32.05,32.07,32.05,32.07,20500.0,27.5903,27.6075,27.5903,27.6075,20500.0
2013-03-15 14:15:00,32.07,32.08,32.04,32.06,29000.0,27.6075,27.6161,27.5817,27.5989,29000.0
2013-03-15 14:20:00,32.06,32.08,32.05,32.07,27000.0,27.5989,27.6161,27.5903,27.6075,27000.0
2013-03-15 14:25:00,32.07,32.09,32.06,32.09,22000.0,27.6075,27.6247,27.5989,27.6247,22000.0
2013-03-15 14:30:00,32.08,32.11,32.08,32.11,26000.0,27.6161,27.6419,27.6161,27.6419,26000.0
2013-03-15 14:35:00,32.1,32.14,32.09,32.14,54000.0,27.6333,27.6678,27.6247,27.6678,54000.0
2013-03-15 14:40:00,32.14,32.14,32.09,32.1,23500.0,27.6678,27.6678,27.6247,27.6333,23500.0
2013-03-15 14:45:00,32.1,32.1,32.08,32.08,12000.0,27.6333,27.6333,27.6161,27.6161,12000.0
2013-03-15 14:50:00,32.07,32.08,32.06,32.07,25500.0,27.6075,27.6161,27.5989,27.6075,25500.0
2013-03-15 14:55:00,32.07,32.1,32.07,32.1,15500.0,27.6075,27.6333,27.6075,27.6333,15500.0
2013-03-15 15:00:00,32.1,32.13,32.1,32.12,27500.0,27.6333,27.6591,27.6333,27.6505,27500.0
2013-03-15 15:05:00,32.12,32.18,32.12,32.16,48000.0,27.6505,27.7022,27.6505,27.685,48000.0
2013-03-15 15:10:00,32.16,32.19,32.16,32.18,24000.0,27.685,27.7108,27.685,27.7022,24000.0
2013-03-15 15:15:00,32.18,32.21,32.17,32.21,44000.0,27.7022,27.728,27.6936,27.728,44000.0
2013-03-15 15:20:00,32.21,32.22,32.16,32.18,16000.0,27.728,27.7366,27.685,27.7022,16000.0
2013-03-15 15:25:00,32.18,32.2,32.18,32.2,8500.0,27.7022,27.7194,27.7022,27.7194,8500.0
2013-03-15 15:30:00,32.2,32.27,32.2,32.25,45000.0,27.7194,27.7797,27.7194,27.7624,45000.0
2013-03-15 15:35:00,32.27,32.3,32.26,32.29,37500.0,27.7797,27.8055,27.7711,27.7969,37500.0
2013-03-15 15:40:00,32.28,32.33,32.28,32.32,55000.0,27.7883,27.8313,27.7883,27.8227,55000.0
2013-03-15 15:45:00,32.31,32.32,32.25,32.27,90000.0,27.8141,27.8227,27.7624,27.7797,90000.0
2013-03-15 15:50:00,32.27,32.28,32.2,32.2,68500.0,27.7797,27.7883,27.7194,27.7194,68500.0
2013-03-15 15:55:00,32.21,32.23,32.18,32.19,168000.0,27.728,27.7452,27.7022,27.7108,168000.0
2013-03-18 09:30:00,31.73,31.83,31.69,31.78,99000.0,27.3148,27.4009,27.2804,27.3578,99000.0
2013-03-18 09:35:00,31.78,31.79,31.72,31.77,45000.0,27.3578,27.3665,27.3062,27.3492,45000.0
2013-03-18 09:40:00,31.9,32.0,31.87,31.99,53000.0,27.4611,27.5472,27.4353,27.5386,53000.0
2013-03-18 09:45:00,31.98,32.08,31.96,32.06,44500.0,27.53,27.6161,27.5128,27.5989,44500.0
2013-03-18 09:50:00,32.03,32.05,32.01,32.04,11000.0,27.5731,27.5903,27.5558,27.5817,11000.0
2013-03-18 09:55:00,32.03,32.12,32.03,32.12,19500.0,27.5731,27.6505,27.5731,27.6505,19500.0
2013-03-18 10:00:00,32.12,32.12,32.08,32.11,24000.0,27.6505,27.6505,27.6161,27.6419,24000.0
2013-03-18 10:05:00,32.1,32.1,32.03,32.05,39500.0,27.6333,27.6333,27.5731,27.5903,39500.0
2013-03-18 10:10:00,32.05,32.1,32.05,32.1,18000.0,27.5903,27.6333,27.5903,27.6333,18000.0
2013-03-18 10:15:00,32.1,32.12,32.09,32.11,13500.0,27.6333,27.6505,27.6247,27.6419,13500.0
2013-03-18 10:20:00,32.1,32.1,32.08,32.08,14000.0,27.6333,27.6333,27.6161,27.6161,14000.0
2013-03-18 10:25:00,32.07,32.14,32.07,32.1,21000.0,27.6075,27.6678,27.6075,27.6333,21000.0
2013-03-18 10:30:00,32.1,32.11,32.07,32.09,3500.0,27.6333,27.6419,27.6075,27.6247,3500.0
2013-03-18 10:35:00,32.07,32.1,32.05,32.07,13500.0,27.6075,27.6333,27.5903,27.6075,13500.0
2013-03-18 10:40:00,32.05,32.06,32.03,32.03,9000.0,27.5903,27.5989,27.5731,27.5731,9000.0
2013-03-18 10:45:00,32.02,32.08,32.01,32.08,15500.0,27.5644,27.6161,27.5558,27.6161,15500.0
2013-03-18 10:50:00,32.08,32.08,32.05,32.05,2500.0,27.6161,27.6161,27.5903,27.5903,2500.0
2013-03-18 10:55:00,32.05,32.08,32.03,32.06,35500.0,27.5903,27.6161,27.5731,27.5989,35500.0
2013-03-18 11:00:00,32.04,32.08,32.04,32.08,12500.0,27.5817,27.6161,27.5817,27.6161,12500.0
2013-03-18 11:05:00,32.09,32.12,32.08,32.12,11500.0,27.6247,27.6505,27.6161,27.6505,11500.0
2013-03-18 11:10:00,32.12,32.14,32.1,32.1,14000.0,27.6505,27.6678,27.6333,27.6333,14000.0
2013-03-18 11:15:00,32.1,32.1,32.08,32.08,5500.0,27.6333,27.6333,27.6161,27.6161,5500.0
2013-03-18 11:20:00,32.06,32.08,32.04,32.08,11500.0,27.5989,27.6161,27.5817,27.6161,11500.0
2013-03-18 11:25:00,32.08,32.1,32.07,32.08,17000.0,27.6161,27.6333,27.6075,27.6161,17000.0
2013-03-18 11:30:00,32.08,32.08,32.04,32.04,7000.0,27.6161,27.6161,27.5817,27.5817,7000.0
2013-03-18 11:35:00,32.05,32.08,32.04,32.08,11000.0,27.5903,27.6161,27.5817,27.6161,11000.0
2013-03-18 11:40:00,32.08,32.08,32.05,32.05,18000.0,27.6161,27.6161,27.5903,27.5903,18000.0
2013-03-18 11:45:00,32.04,32.07,32.04,32.06,8000.0,27.5817,27.6075,27.5817,27.5989,8000.0
2013-03-18 11:50:00,32.07,32.11,32.07,32.11,7500.0,27.6075,27.6419,27.6075,27.6419,7500.0
2013-03-18 11:55:00,32.12,32.12,32.09,32.11,7000.0,27.6505,27.6505,27.6247,27.6419,7000.0
2013-03-18 12:00:00,32.12,32.14,32.1,32.11,14500.0,27.6505,27.6678,27.6333,27.6419,14500.0
2013-03-18 12:05:00,32.11,32.16,32.11,32.14,8000.0,27.6419,27.685,27.6419,27.6678,8000.0
2013-03-18 12:10:00,32.14,32.16,32.14,32.14,11500.0,27.6678,27.685,27.6678,27.6678,11500.0
2013-03-18 12:15:00,32.15,32.19,32.15,32.17,12000.0,27.6764,27.7108,27.6764,27.6936,12000.0
2013-03-18 12:20:00,32.17,32.17,32.14,32.15,9500.0,27.6936,27.6936,27.6678,27.6764,9500.0
2013-03-18 12:25:00,32.14,32.17,32.12,32.12,30500.0,27.6678,27.6936,27.6505,27.6505,30500.0
2013-03-18 12:30:00,32.13,32.14,32.11,32.14,14500.0,27.6591,27.6678,27.6419,27.6678,14500.0
2013-03-18 12:35:00,32.13,32.18,32.13,32.18,14000.0,27.6591,27.7022,27.6591,27.7022,14000.0
2013-03-18 12:40:00,32.19,32.2,32.13,32.15,14000.0,27.7108,27.7194,27.6591,27.6764,14000.0
2013-03-18 12:45:00,32.15,32.15,32.12,32.12,3000.0,27.6764,27.6764,27.6505,27.6505,3000.0
2013-03-18 12:50:00,32.13,32.13,32.13,32.13,1000.0,27.6591,27.6591,27.6591,27.6591,1000.0
2013-03-18 12:55:00,32.12,32.17,32.12,32.17,13500.0,27.6505,27.6936,27.6505,27.6936,13500.0
2013-03-18 13:00:00,32.17,32.17,32.12,32.12,6500.0,27.6936,27.6936,27.6505,27.6505,6500.0
2013-03-18 13:05:00,32.12,32.13,32.1,32.1,8000.0,27.6505,27.6591,27.6333,27.6333,8000.0
2013-03-18 13:10:00,32.09,32.11,32.07,32.07,12500.0,27.6247,27.6419,27.6075,27.6075,12500.0
2013-03-18 13:15:00,32.07,32.1,32.06,32.08,26500.0,27.6075,27.6333,27.5989,27.6161,26500.0
2013-03-18 13:20:00,32.08,32.08,32.06,32.06,7000.0,27.6161,27.6161,27.5989,27.5989,7000.0
2013-03-18 13:25:00,32.05,32.07,32.0,32.0,51500.0,27.5903,27.6075,27.5472,27.5472,51500.0
2013-03-18 13:30:00,32.0,32.02,32.0,32.0,13500.0,27.5472,27.5644,27.5472,27.5472,13500.0
2013-03-18 13:35:00,32.0,32.02,31.97,32.0,16000.0,27.5472,27.5644,27.5214,27.5472,16000.0
2013-03-18 13:40:00,32.0,32.0,31.99,31.99,5500.0,27.5472,27.5472,27.5386,27.5386,5500.0
2013-03-18 13:45:00,31.99,32.01,31.97,32.01,20000.0,27.5386,27.5558,27.5214,27.5558,20000.0
2013-03-18 13:50:00,32.01,32.01,31.97,31.97,24000.0,27.5558,27.5558,27.5214,27.5214,24000.0
2013-03-18 13:55:00,31.97,31.99,31.97,31.97,14500.0,27.5214,27.5386,27.5214,27.5214,14500.0
2013-03-18 14:00:00,31.98,31.98,31.97,31.98,5500.0,27.53,27.53,27.5214,27.53,5500.0
2013-03-18 14:05:00,31.98,32.01,31.98,32.0,19500.0,27.53,27.5558,27.53,27.5472,19500.0
2013-03-18 14:10:00,32.01,32.05,32.0,32.05,14500.0,27.5558,27.5903,27.5472,27.5903,14500.0
2013-03-18 14:15:00,32.05,32.07,32.04,32.04,10500.0,27.5903,27.6075,27.5817,27.5817,10500.0
2013-03-18 14:20:00,32.03,32.07,32.03,32.07,9000.0,27.5731,27.6075,27.5731,27.6075,9000.0
2013-03-18 14:25:00,32.07,32.08,32.03,32.07,16000.0,27.6075,27.6161,27.5731,27.6075,16000.0
2013-03-18 14:30:00,32.07,32.09,32.07,32.08,10000.0,27.6075,27.6247,27.6075,27.6161,10000.0
2013-03-18 14:35:00,32.06,32.06,32.05,32.06,9000.0,27.5989,27.5989,27.5903,27.5989,9000.0
2013-03-18 14:40:00,32.07,32.09,32.06,32.09,22000.0,27.6075,27.6247,27.5989,27.6247,22000.0
2013-03-18 14:45:00,32.09,32.09,32.06,32.07,11500.0,27.6247,27.6247,27.5989,27.6075,11500.0
2013-03-18 14:50:00,32.07,32.07,32.05,32.06,7000.0,27.6075,27.6075,27.5903,27.5989,7000.0
2013-03-18 14:55:00,32.06,32.06,31.99,31.99,6000.0,27.5989,27.5989,27.5386,27.5386,6000.0
2013-03-18 15:00:00,31.98,32.04,31.98,32.01,19500.0,27.53,27.5817,27.53,27.5558,19500.0
2013-03-18 15:05:00,32.01,32.05,32.01,32.05,16500.0,27.5558,27.5903,27.5558,27.5903,16500.0
2013-03-18 15:10:00,32.04,32.08,32.04,32.06,24500.0,27.5817,27.6161,27.5817,27.5989,24500.0
2013-03-18 15:15:00,32.04,32.06,31.94,31.95,37500.0,27.5817,27.5989,27.4956,27.5042,37500.0
2013-03-18 15:20:00,31.97,31.99,31.92,31.95,51000.0,27.5214,27.5386,27.4784,27.5042,51000.0
2013-03-18 15:25:00,31.97,31.97,31.91,31.91,28500.0,27.5214,27.5214,27.4698,27.4698,28500.0
2013-03-18 15:30:00,31.91,31.93,31.9,31.91,44000.0,27.4698,27.487,27.4611,27.4698,44000.0
2013-03-18 15:35:00,31.92,31.92,31.86,31.87,52000.0,27.4784,27.4784,27.4267,27.4353,52000.0
2013-03-18 15:40:00,31.87,31.92,31.86,31.88,30000.0,27.4353,27.4784,27.4267,27.4439,30000.0
2013-03-18 15:45:00,31.88,31.94,31.87,31.91,42000.0,27.4439,27.4956,27.4353,27.4698,42000.0
2013-03-18 15:50:00,31.89,31.94,31.89,31.94,55500.0,27.4525,27.4956,27.4525,27.4956,55500.0
2013-03-18 15:55:00,31.94,31.98,31.9,31.97,151000.0,27.4956,27.53,27.4611,27.5214,151000.0
2013-03-19 09:30:00,32.05,32.19,32.05,32.09,31000.0,27.5903,27.7108,27.5903,27.6247,31000.0
2013-03-19 09:35:00,32.08,32.08,32.03,32.05,13000.0,27.6161,27.6161,27.5731,27.5903,13000.0
2013-03-19 09:40:00,32.05,32.05,31.96,31.96,14500.0,27.5903,27.5903,27.5128,27.5128,14500.0
2013-03-19 09:45:00,31.97,32.0,31.94,31.94,28500.0,27.5214,27.5472,27.4956,27.4956,28500.0
2013-03-19 09:50:00,31.98,31.98,31.92,31.92,17500.0,27.53,27.53,27.4784,27.4784,17500.0
2013-03-19 09:55:00,31.92,31.94,31.84,31.87,47500.0,27.4784,27.4956,27.4095,27.4353,47500.0
2013-03-19 10:00:00,31.87,31.88,31.84,31.86,22000.0,27.4353,27.4439,27.4095,27.4267,22000.0
2013-03-19 10:05:00,31.85,31.86,31.81,31.81,20500.0,27.4181,27.4267,27.3837,27.3837,20500.0
2013-03-19 10:10:00,31.81,31.82,31.78,31.8,18500.0,27.3837,27.3923,27.3578,27.3751,18500.0
2013-03-19 10:15:00,31.79,31.8,31.77,31.79,39500.0,27.3665,27.3751,27.3492,27.3665,39500.0
2013-03-19 10:20:00,31.78,31.8,31.73,31.74,32500.0,27.3578,27.3751,27.3148,27.3234,32500.0
2013-03-19 10:25:00,31.73,31.74,31.7,31.7,39500.0,27.3148,27.3234,27.289,27.289,39500.0
2013-03-19 10:30:00,31.7,31.74,31.69,31.72,68000.0,27.289,27.3234,27.2804,27.3062,68000.0
2013-03-19 10:35:00,31.72,31.73,31.69,31.7,58500.0,27.3062,27.3148,27.2804,27.289,58500.0
2013-03-19 10:40:00,31.71,31.71,31.67,31.68,40000.0,27.2976,27.2976,27.2632,27.2718,40000.0
2013-03-19 10:45:00,31.68,31.69,31.63,31.63,18500.0,27.2718,27.2804,27.2287,27.2287,18500.0
2013-03-19 10:50:00,31.63,31.65,31.63,31.65,11000.0,27.2287,27.2459,27.2287,27.2459,11000.0
2013-03-19 10:55:00,31.64,31.65,31.56,31.58,105000.0,27.2373,27.2459,27.1685,27.1857,105000.0
2013-03-19 11:00:00,31.6,31.67,31.59,31.6,85000.0,27.2029,27.2632,27.1943,27.2029,85000.0
2013-03-19 11:05:00,31.6,31.61,31.58,31.58,51500.0,27.2029,27.2115,27.1857,27.1857,51500.0
2013-03-19 11:10:00,31.59,31.62,31.58,31.62,65000.0,27.1943,27.2201,27.1857,27.2201,65000.0
2013-03-19 11:15:00,31.61,31.69,31.61,31.69,48000.0,27.2115,27.2804,27.2115,27.2804,48000.0
2013-03-19 11:20:00,31.7,31.71,31.67,31.67,21500.0,27.289,27.2976,27.2632,27.2632,21500.0
2013-03-19 11:25:00,31.68,31.7,31.67,31.7,21500.0,27.2718,27.289,27.2632,27.289,21500.0
2013-03-19 11:30:00,31.7,31.73,31.67,31.69,18500.0,27.289,27.3148,27.2632,27.2804,18500.0
2013-03-19 11:35:00,31.7,31.7,31.64,31.64,24000.0,27.289,27.289,27.2373,27.2373,24000.0
2013-03-19 11:40:00,31.63,31.67,31.63,31.64,16500.0,27.2287,27.2632,27.2287,27.2373,16500.0
2013-03-19 11:45:00,31.64,31.65,31.54,31.54,27500.0,27.2373,27.2459,27.1512,27.1512,27500.0
2013-03-19 11:50:00,31.55,31.56,31.47,31.48,65000.0,27.1598,27.1685,27.091,27.0996,65000.0
2013-03-19 11:55:00,31.48,31.48,31.22,31.27,83500.0,27.0996,27.0996,26.8758,26.9188,83500.0
2013-03-19 12:00:00,31.27,31.39,31.27,31.39,29500.0,26.9188,27.0221,26.9188,27.0221,29500.0
2013-03-19 12:05:00,31.38,31.41,31.38,31.41,38000.0,27.0135,27.0393,27.0135,27.0393,38000.0
2013-03-19 12:10:00,31.42,31.42,31.38,31.4,77000.0,27.0479,27.0479,27.0135,27.0307,77000.0
2013-03-19 12:15:00,31.39,31.39,31.34,31.38,42000.0,27.0221,27.0221,26.9791,27.0135,42000.0
2013-03-19 12:20:00,31.38,31.44,31.37,31.41,34500.0,27.0135,27.0652,27.0049,27.0393,34500.0
2013-03-19 12:25:00,31.42,31.47,31.41,31.46,16500.0,27.0479,27.091,27.0393,27.0824,16500.0
2013-03-19 12:30:00,31.46,31.47,31.4,31.4,31500.0,27.0824,27.091,27.0307,27.0307,31500.0
2013-03-19 12:35:00,31.4,31.44,31.4,31.43,12000.0,27.0307,27.0652,27.0307,27.0565,12000.0
2013-03-19 12:40:00,31.43,31.47,31.43,31.43,9000.0,27.0565,27.091,27.0565,27.0565,9000.0
2013-03-19 12:45:00,31.43,31.44,31.42,31.42,7000.0,27.0565,27.0652,27.0479,27.0479,7000.0
2013-03-19 12:50:00,31.4,31.41,31.39,31.39,8000.0,27.0307,27.0393,27.0221,27.0221,8000.0
2013-03-19 12:55:00,31.38,31.39,31.36,31.39,13000.0,27.0135,27.0221,26.9963,27.0221,13000.0
2013-03-19 13:00:00,31.37,31.39,31.33,31.33,14000.0,27.0049,27.0221,26.9705,26.9705,14000.0
2013-03-19 13:05:00,31.33,31.39,31.33,31.36,36000.0,26.9705,27.0221,26.9705,26.9963,36000.0
2013-03-19 13:10:00,31.36,31.38,31.34,31.34,34000.0,26.9963,27.0135,26.9791,26.9791,34000.0
2013-03-19 13:15:00,31.34,31.35,31.32,31.33,85500.0,26.9791,26.9877,26.9619,26.9705,85500.0
2013-03-19 13:20:00,31.33,31.38,31.32,31.36,90000.0,26.9705,27.0135,26.9619,26.9963,90000.0
2013-03-19 13:25:00,31.35,31.42,31.35,31.37,44500.0,26.9877,27.0479,26.9877,27.0049,44500.0
2013-03-19 13:30:00,31.37,31.43,31.36,31.36,45500.0,27.0049,27.0565,26.9963,26.9963,45500.0
2013-03-19 13:35:00,31.37,31.4,31.34,31.38,26500.0,27.0049,27.0307,26.9791,27.0135,26500.0
2013-03-19 13:40:00,31.38,31.43,31.37,31.43,40000.0,27.0135,27.0565,27.0049,27.0565,40000.0
2013-03-19 13:45:00,31.44,31.46,31.42,31.45,5000.0,27.0652,27.0824,27.0479,27.0738,5000.0
2013-03-19 13:50:00,31.48,31.49,31.47,31.48,14000.0,27.0996,27.1082,27.091,27.0996,14000.0
2013-03-19 13:55:00,31.47,31.53,31.47,31.52,39500.0,27.091,27.1426,27.091,27.134,39500.0
2013-03-19 14:00:00,31.51,31.55,31.51,31.54,28000.0,27.1254,27.1598,27.1254,27.1512,28000.0
2013-03-19 14:05:00,31.56,31.6,31.55,31.6,31000.0,27.1685,27.2029,27.1598,27.2029,31000.0
2013-03-19 14:10:00,31.6,31.63,31.59,31.6,50000.0,27.2029,27.2287,27.1943,27.2029,50000.0
2013-03-19 14:15:00,31.6,31.64,31.59,31.61,76500.0,27.2029,27.2373,27.1943,27.2115,76500.0
2013-03-19 14:20:00,31.62,31.73,31.62,31.73,88000.0,27.2201,27.3148,27.2201,27.3148,88000.0
2013-03-19 14:25:00,31.72,31.75,31.71,31.73,30000.0,27.3062,27.332,27.2976,27.3148,30000.0
2013-03-19 14:30:00,31.74,31.79,31.71,31.77,44000.0,27.3234,27.3665,27.2976,27.3492,44000.0
2013-03-19 14:35:00,31.77,31.79,31.74,31.75,31000.0,27.3492,27.3665,27.3234,27.332,31000.0
2013-03-19 14:40:00,31.75,31.76,31.71,31.72,28500.0,27.332,27.3406,27.2976,27.3062,28500.0
2013-03-19 14:45:00,31.73,31.78,31.72,31.76,26000.0,27.3148,27.3578,27.3062,27.3406,26000.0
2013-03-19 14:50:00,31.75,31.77,31.73,31.76,26500.0,27.332,27.3492,27.3148,27.3406,26500.0
2013-03-19 14:55:00,31.77,31.77,31.75,31.76,30500.0,27.3492,27.3492,27.332,27.3406,30500.0
2013-03-19 15:00:00,31.76,31.81,31.76,31.76,22000.0,27.3406,27.3837,27.3406,27.3406,22000.0
2013-03-19 15:05:00,31.76,31.78,31.73,31.76,24000.0,27.3406,27.3578,27.3148,27.3406,24000.0
2013-03-19 15:10:00,31.77,31.84,31.73,31.84,32500.0,27.3492,27.4095,27.3148,27.4095,32500.0
2013-03-19 15:15:00,31.87,31.93,31.86,31.91,134500.0,27.4353,27.487,27.4267,27.4698,134500.0
2013-03-19 15:20:00,31.9,31.91,31.87,31.9,115000.0,27.4611,27.4698,27.4353,27.4611,115000.0
2013-03-19 15:25:00,31.91,31.91,31.86,31.89,45500.0,27.4698,27.4698,27.4267,27.4525,45500.0
2013-03-19 15:30:00,31.89,31.89,31.83,31.85,108500.0,27.4525,27.4525,27.4009,27.4181,108500.0
2013-03-19 15:35:00,31.87,31.91,31.87,31.91,27500.0,27.4353,27.4698,27.4353,27.4698,27500.0
2013-03-19 15:40:00,31.9,31.91,31.84,31.85,36500.0,27.4611,27.4698,27.4095,27.4181,36500.0
2013-03-19 15:45:00,31.84,31.86,31.81,31.83,68500.0,27.4095,27.4267,27.3837,27.4009,68500.0
2013-03-19 15:50:00,31.84,31.91,31.84,31.9,103000.0,27.4095,27.4698,27.4095,27.4611,103000.0
2013-03-19 15:55:00,31.9,31.94,31.9,31.93,218500.0,27.4611,27.4956,27.4611,27.487,218500.0
2013-03-20 09:30:00,31.96,32.0,31.88,31.97,41000.0,27.5128,27.5472,27.4439,27.5214,41000.0
2013-03-20 09:35:00,31.96,32.02,31.96,32.02,16500.0,27.5128,27.5644,27.5128,27.5644,16500.0
2013-03-20 09:40:00,32.06,32.1,32.02,32.1,36500.0,27.5989,27.6333,27.5644,27.6333,36500.0
2013-03-20 09:45:00,32.07,32.09,32.03,32.09,29000.0,27.6075,27.6247,27.5731,27.6247,29000.0
2013-03-20 09:50:00,32.1,32.2,32.1,32.2,6000.0,27.6333,27.7194,27.6333,27.7194,6000.0
2013-03-20 09:55:00,32.2,32.22,32.15,32.15,13000.0,27.7194,27.7366,27.6764,27.6764,13000.0
2013-03-20 10:00:00,32.12,32.17,32.11,32.15,13000.0,27.6505,27.6936,27.6419,27.6764,13000.0
2013-03-20 10:05:00,32.14,32.2,32.09,32.09,13500.0,27.6678,27.7194,27.6247,27.6247,13500.0
2013-03-20 10:10:00,32.11,32.21,32.08,32.17,22500.0,27.6419,27.728,27.6161,27.6936,22500.0
2013-03-20 10:15:00,32.17,32.24,32.17,32.24,10000.0,27.6936,27.7538,27.6936,27.7538,10000.0
2013-03-20 10:20:00,32.22,32.27,32.22,32.24,97500.0,27.7366,27.7797,27.7366,27.7538,97500.0
2013-03-20 10:25:00,32.24,32.24,32.19,32.23,8500.0,27.7538,27.7538,27.7108,27.7452,8500.0
2013-03-20 10:30:00,32.21,32.28,32.19,32.25,121500.0,27.728,27.7883,27.7108,27.7624,121500.0
2013-03-20 10:35:00,32.23,32.23,32.22,32.23,3500.0,27.7452,27.7452,27.7366,27.7452,3500.0
2013-03-20 10:40:00,32.23,32.23,32.16,32.22,6500.0,27.7452,27.7452,27.685,27.7366,6500.0
2013-03-20 10:45:00,32.21,32.23,32.18,32.21,14500.0,27.728,27.7452,27.7022,27.728,14500.0
2013-03-20 10:50:00,32.22,32.22,32.2,32.2,6000.0,27.7366,27.7366,27.7194,27.7194,6000.0
2013-03-20 10:55:00,32.21,32.24,32.21,32.23,19000.0,27.728,27.7538,27.728,27.7452,19000.0
2013-03-20 11:00:00,32.25,32.25,32.21,32.23,40000.0,27.7624,27.7624,27.728,27.7452,40000.0
2013-03-20 11:05:00,32.22,32.24,32.21,32.24,4500.0,27.7366,27.7538,27.728,27.7538,4500.0
2013-03-20 11:10:00,32.24,32.25,32.22,32.25,24000.0,27.7538,27.7624,27.7366,27.7624,24000.0
2013-03-20 11:15:00,32.25,32.27,32.21,32.21,32000.0,27.7624,27.7797,27.728,27.728,32000.0
2013-03-20 11:20:00,32.23,32.34,32.23,32.33,54500.0,27.7452,27.8399,27.7452,27.8313,54500.0
2013-03-20 11:25:00,32.34,32.38,32.34,32.36,17000.0,27.8399,27.8744,27.8399,27.8571,17000.0
2013-03-20 11:30:00,32.34,32.35,32.27,32.27,13500.0,27.8399,27.8485,27.7797,27.7797,13500.0
2013-03-20 11:35:00,32.26,32.32,32.25,32.32,15500.0,27.7711,27.8227,27.7624,27.8227,15500.0
2013-03-20 11:40:00,32.32,32.32,32.27,32.28,11500.0,27.8227,27.8227,27.7797,27.7883,11500.0
2013-03-20 11:45:00,32.27,32.31,32.27,32.29,7000.0,27.7797,27.8141,27.7797,27.7969,7000.0
2013-03-20 11:50:00,32.26,32.29,32.24,32.26,20500.0,27.7711,27.7969,27.7538,27.7711,20500.0
2013-03-20 11:55:00,32.26,32.27,32.26,32.26,3000.0,27.7711,27.7797,27.7711,27.7711,3000.0
2013-03-20 12:00:00,32.24,32.24,32.19,32.19,17000.0,27.7538,27.7538,27.7108,27.7108,17000.0
2013-03-20 12:05:00,32.17,32.26,32.16,32.26,20500.0,27.6936,27.7711,27.685,27.7711,20500.0
2013-03-20 12:10:00,32.26,32.28,32.23,32.27,44000.0,27.7711,27.7883,27.7452,27.7797,44000.0
2013-03-20 12:15:00,32.26,32.29,32.26,32.29,6500.0,27.7711,27.7969,27.7711,27.7969,6500.0
2013-03-20 12:20:00,32.28,32.3,32.26,32.29,23500.0,27.7883,27.8055,27.7711,27.7969,23500.0
2013-03-20 12:25:00,32.29,32.32,32.29,32.32,16500.0,27.7969,27.8227,27.7969,27.8227,16500.0
2013-03-20 12:30:00,32.31,32.34,32.31,32.34,6500.0,27.8141,27.8399,27.8141,27.8399,6500.0
2013-03-20 12:35:00,32.32,32.34,32.32,32.34,11500.0,27.8227,27.8399,27.8227,27.8399,11500.0
2013-03-20 12:40:00,32.34,32.37,32.34,32.36,18500.0,27.8399,27.8657,27.8399,27.8571,18500.0
2013-03-20 12:45:00,32.36,32.39,32.32,32.39,116500.0,27.8571,27.883,27.8227,27.883,116500.0
2013-03-20 12:50:00,32.39,32.39,32.31,32.31,27000.0,27.883,27.883,27.8141,27.8141,27000.0
2013-03-20 12:55:00,32.3,32.3,32.25,32.26,28000.0,27.8055,27.8055,27.7624,27.7711,28000.0
2013-03-20 13:00:00,32.25,32.29,32.25,32.27,14500.0,27.7624,27.7969,27.7624,27.7797,14500.0
2013-03-20 13:05:00,32.26,32.3,32.25,32.28,10500.0,27.7711,27.8055,27.7624,27.7883,10500.0
2013-03-20 13:10:00,32.27,32.29,32.27,32.28,5000.0,27.7797,27.7969,27.7797,27.7883,5000.0
2013-03-20 13:15:00,32.28,32.4,32.27,32.39,201000.0,27.7883,27.8916,27.7797,27.883,201000.0
2013-03-20 13:20:00,32.4,32.43,32.39,32.39,16500.0,27.8916,27.9174,27.883,27.883,16500.0
2013-03-20 13:25:00,32.38,32.38,32.34,32.35,21500.0,27.8744,27.8744,27.8399,27.8485,21500.0
2013-03-20 13:30:00,32.33,32.34,32.29,32.29,6500.0,27.8313,27.8399,27.7969,27.7969,6500.0
2013-03-20 13:35:00,32.31,32.31,32.27,32.27,21500.0,27.8141,27.8141,27.7797,27.7797,21500.0
2013-03-20 13:40:00,32.27,32.28,32.27,32.28,2000.0,27.7797,27.7883,27.7797,27.7883,2000.0
2013-03-20 13:45:00,32.28,32.3,32.27,32.27,14500.0,27.7883,27.8055,27.7797,27.7797,14500.0
2013-03-20 13:50:00,32.27,32.34,32.26,32.33,81000.0,27.7797,27.8399,27.7711,27.8313,81000.0
2013-03-20 13:55:00,32.33,32.35,32.26,32.32,120000.0,27.8313,27.8485,27.7711,27.8227,120000.0
2013-03-20 14:00:00,32.32,32.35,32.28,32.31,18500.0,27.8227,27.8485,27.7883,27.8141,18500.0
2013-03-20 14:05:00,32.33,32.37,32.33,32.34,7000.0,27.8313,27.8657,27.8313,27.8399,7000.0
2013-03-20 14:10:00,32.31,32.38,32.31,32.36,5000.0,27.8141,27.8744,27.8141,27.8571,5000.0
2013-03-20 14:15:00,32.37,32.41,32.37,32.39,11500.0,27.8657,27.9002,27.8657,27.883,11500.0
2013-03-20 14:20:00,32.41,32.48,32.37,32.46,21500.0,27.9002,27.9604,27.8657,27.9432,21500.0
2013-03-20 14:25:00,32.46,32.47,32.39,32.39,16500.0,27.9432,27.9518,27.883,27.883,16500.0
2013-03-20 14:30:00,32.39,32.4,32.35,32.36,18500.0,27.883,27.8916,27.8485,27.8571,18500.0
2013-03-20 14:35:00,32.34,32.37,32.32,32.34,17500.0,27.8399,27.8657,27.8227,27.8399,17500.0
2013-03-20 14:40:00,32.35,32.4,32.34,32.38,19500.0,27.8485,27.8916,27.8399,27.8744,19500.0
2013-03-20 14:45:00,32.37,32.38,32.31,32.34,32000.0,27.8657,27.8744,27.8141,27.8399,32000.0
2013-03-20 14:50:00,32.33,32.37,32.33,32.36,15000.0,27.8313,27.8657,27.8313,27.8571,15000.0
2013-03-20 14:55:00,32.35,32.36,32.33,32.34,9000.0,27.8485,27.8571,27.8313,27.8399,9000.0
2013-03-20 15:00:00,32.35,32.38,32.33,32.33,22500.0,27.8485,27.8744,27.8313,27.8313,22500.0
2013-03-20 15:05:00,32.34,32.38,32.34,32.38,14500.0,27.8399,27.8744,27.8399,27.8744,14500.0
2013-03-20 15:10:00,32.4,32.41,32.37,32.38,20000.0,27.8916,27.9002,27.8657,27.8744,20000.0
2013-03-20 15:15:00,32.39,32.39,32.35,32.35,16000.0,27.883,27.883,27.8485,27.8485,16000.0
2013-03-20 15:20:00,32.36,32.38,32.35,32.36,23500.0,27.8571,27.8744,27.8485,27.8571,23500.0
2013-03-20 15:25:00,32.36,32.36,32.31,32.36,23500.0,27.8571,27.8571,27.8141,27.8571,23500.0
2013-03-20 15:30:00,32.35,32.36,32.33,32.35,35500.0,27.8485,27.8571,27.8313,27.8485,35500.0
2013-03-20 15:35:00,32.35,32.39,32.33,32.39,28000.0,27.8485,27.883,27.8313,27.883,28000.0
2013-03-20 15:40:00,32.38,32.44,32.37,32.44,38500.0,27.8744,27.926,27.8657,27.926,38500.0
2013-03-20 15:45:00,32.44,32.46,32.43,32.44,61500.0,27.926,27.9432,27.9174,27.926,61500.0
2013-03-20 15:50:00,32.44,32.45,32.33,32.34,176000.0,27.926,27.9346,27.8313,27.8399,176000.0
2013-03-20 15:55:00,32.34,32.34,32.29,32.34,95500.0,27.8399,27.8399,27.7969,27.8399,95500.0
2013-03-21 09:30:00,32.4,32.4,32.06,32.26,43500.0,27.8916,27.8916,27.5989,27.7711,43500.0
2013-03-21 09:35:00,32.26,32.33,32.26,32.31,17500.0,27.7711,27.8313,27.7711,27.8141,17500.0
2013-03-21 09:40:00,32.3,32.4,32.3,32.39,41500.0,27.8055,27.8916,27.8055,27.883,41500.0
2013-03-21 09:45:00,32.32,32.37,32.26,32.35,38000.0,27.8227,27.8657,27.7711,27.8485,38000.0
2013-03-21 09:50:00,32.34,32.37,32.33,32.37,3500.0,27.8399,27.8657,27.8313,27.8657,3500.0
2013-03-21 09:55:00,32.38,32.46,32.38,32.45,21500.0,27.8744,27.9432,27.8744,27.9346,21500.0
2013-03-21 10:00:00,32.45,32.52,32.43,32.47,54000.0,27.9346,27.9949,27.9174,27.9518,54000.0
2013-03-21 10:05:00,32.49,32.49,32.38,32.4,42500.0,27.969,27.969,27.8744,27.8916,42500.0
2013-03-21 10:10:00,32.43,32.44,32.4,32.43,30000.0,27.9174,27.926,27.8916,27.9174,30000.0
2013-03-21 10:15:00,32.42,32.42,32.31,32.33,67000.0,27.9088,27.9088,27.8141,27.8313,67000.0
2013-03-21 10:20:00,32.33,32.4,32.33,32.37,32000.0,27.8313,27.8916,27.8313,27.8657,32000.0
2013-03-21 10:25:00,32.37,32.46,32.33,32.44,33000.0,27.8657,27.9432,27.8313,27.926,33000.0
2013-03-21 10:30:00,32.44,32.44,32.4,32.43,10500.0,27.926,27.926,27.8916,27.9174,10500.0
2013-03-21 10:35:00,32.43,32.44,32.42,32.44,16500.0,27.9174,27.926,27.9088,27.926,16500.0
2013-03-21 10:40:00,32.44,32.49,32.43,32.45,18000.0,27.926,27.969,27.9174,27.9346,18000.0
2013-03-21 10:45:00,32.43,32.48,32.43,32.45,28000.0,27.9174,27.9604,27.9174,27.9346,28000.0
2013-03-21 10:50:00,32.43,32.45,32.39,32.45,29000.0,27.9174,27.9346,27.883,27.9346,29000.0
2013-03-21 10:55:00,32.44,32.46,32.39,32.46,55000.0,27.926,27.9432,27.883,27.9432,55000.0
2013-03-21 11:00:00,32.48,32.48,32.41,32.43,29500.0,27.9604,27.9604,27.9002,27.9174,29500.0
2013-03-21 11:05:00,32.44,32.49,32.44,32.48,20500.0,27.926,27.969,27.926,27.9604,20500.0
2013-03-21 11:10:00,32.47,32.51,32.42,32.44,31500.0,27.9518,27.9863,27.9088,27.926,31500.0
2013-03-21 11:15:00,32.44,32.45,32.43,32.43,19500.0,27.926,27.9346,27.9174,27.9174,19500.0
2013-03-21 11:20:00,32.44,32.52,32.43,32.52,24000.0,27.926,27.9949,27.9174,27.9949,24000.0
2013-03-21 11:25:00,32.52,32.53,32.43,32.45,21500.0,27.9949,28.0035,27.9174,27.9346,21500.0
2013-03-21 11:30:00,32.46,32.5,32.42,32.48,44500.0,27.9432,27.9777,27.9088,27.9604,44500.0
2013-03-21 11:35:00,32.48,32.49,32.42,32.46,153000.0,27.9604,27.969,27.9088,27.9432,153000.0
2013-03-21 11:40:00,32.46,32.52,32.46,32.52,25000.0,27.9432,27.9949,27.9432,27.9949,25000.0
2013-03-21 11:45:00,32.53,32.56,32.51,32.56,29000.0,28.0035,28.0293,27.9863,28.0293,29000.0
2013-03-21 11:50:00,32.56,32.57,32.53,32.55,25500.0,28.0293,28.0379,28.0035,28.0207,25500.0
2013-03-21 11:55:00,32.54,32.57,32.54,32.56,20500.0,28.0121,28.0379,28.0121,28.0293,20500.0
2013-03-21 12:00:00,32.56,32.59,32.55,32.58,19500.0,28.0293,28.0551,28.0207,28.0465,19500.0
2013-03-21 12:05:00,32.58,32.58,32.55,32.56,9500.0,28.0465,28.0465,28.0207,28.0293,9500.0
2013-03-21 12:10:00,32.54,32.54,32.52,32.54,11000.0,28.0121,28.0121,27.9949,28.0121,11000.0
2013-03-21 12:15:00,32.53,32.57,32.53,32.55,16500.0,28.0035,28.0379,28.0035,28.0207,16500.0
2013-03-21 12:20:00,32.53,32.53,32.49,32.5,5500.0,28.0035,28.0035,27.969,27.9777,5500.0
2013-03-21 12:25:00,32.49,32.51,32.46,32.48,7000.0,27.969,27.9863,27.9432,27.9604,7000.0
2013-03-21 12:30:00,32.45,32.46,32.37,32.39,25000.0,27.9346,27.9432,27.8657,27.883,25000.0
2013-03-21 12:35:00,32.38,32.48,32.38,32.41,52500.0,27.8744,27.9604,27.8744,27.9002,52500.0
2013-03-21 12:40:00,32.41,32.45,32.39,32.43,29000.0,27.9002,27.9346,27.883,27.9174,29000.0
2013-03-21 12:45:00,32.41,32.46,32.41,32.44,47500.0,27.9002,27.9432,27.9002,27.926,47500.0
2013-03-21 12:50:00,32.46,32.46,32.44,32.44,21500.0,27.9432,27.9432,27.926,27.926,21500.0
2013-03-21 12:55:00,32.45,32.51,32.45,32.5,17000.0,27.9346,27.9863,27.9346,27.9777,17000.0
2013-03-21 13:00:00,32.49,32.49,32.42,32.44,13000.0,27.969,27.969,27.9088,27.926,13000.0
2013-03-21 13:05:00,32.44,32.45,32.4,32.4,8500.0,27.926,27.9346,27.8916,27.8916,8500.0
2013-03-21 13:10:00,32.39,32.39,32.33,32.33,13500.0,27.883,27.883,27.8313,27.8313,13500.0
2013-03-21 13:15:00,32.33,32.35,32.3,32.33,46500.0,27.8313,27.8485,27.8055,27.8313,46500.0
2013-03-21 13:20:00,32.33,32.36,32.31,32.33,9500.0,27.8313,27.8571,27.8141,27.8313,9500.0
2013-03-21 13:25:00,32.3,32.38,32.3,32.38,19000.0,27.8055,27.8744,27.8055,27.8744,19000.0
2013-03-21 13:30:00,32.35,32.36,32.24,32.24,10000.0,27.8485,27.8571,27.7538,27.7538,10000.0
2013-03-21 13:35:00,32.25,32.33,32.25,32.33,13000.0,27.7624,27.8313,27.7624,27.8313,13000.0
2013-03-21 13:40:00,32.31,32.35,32.27,32.27,26000.0,27.8141,27.8485,27.7797,27.7797,26000.0
2013-03-21 13:45:00,32.28,32.36,32.25,32.36,43000.0,27.7883,27.8571,27.7624,27.8571,43000.0
2013-03-21 13:50:00,32.36,32.36,32.3,32.3,16500.0,27.8571,27.8571,27.8055,27.8055,16500.0
2013-03-21 13:55:00,32.3,32.34,32.29,32.32,9500.0,27.8055,27.8399,27.7969,27.8227,9500.0
2013-03-21 14:00:00,32.32,32.32,32.25,32.31,72000.0,27.8227,27.8227,27.7624,27.8141,72000.0
2013-03-21 14:05:00,32.32,32.34,32.25,32.31,36500.0,27.8227,27.8399,27.7624,27.8141,36500.0
2013-03-21 14:10:00,32.3,32.46,32.29,32.38,68500.0,27.8055,27.9432,27.7969,27.8744,68500.0
2013-03-21 14:15:00,32.36,32.46,32.36,32.45,26500.0,27.8571,27.9432,27.8571,27.9346,26500.0
2013-03-21 14:20:00,32.45,32.45,32.38,32.38,4500.0,27.9346,27.9346,27.8744,27.8744,4500.0
2013-03-21 14:25:00,32.36,32.4,32.35,32.37,12500.0,27.8571,27.8916,27.8485,27.8657,12500.0
2013-03-21 14:30:00,32.35,32.39,32.35,32.35,30000.0,27.8485,27.883,27.8485,27.8485,30000.0
2013-03-21 14:35:00,32.35,32.38,32.34,32.35,17500.0,27.8485,27.8744,27.8399,27.8485,17500.0
2013-03-21 14:40:00,32.37,32.38,32.33,32.37,40500.0,27.8657,27.8744,27.8313,27.8657,40500.0
2013-03-21 14:45:00,32.37,32.38,32.33,32.35,14500.0,27.8657,27.8744,27.8313,27.8485,14500.0
2013-03-21 14:50:00,32.35,32.38,32.33,32.38,21500.0,27.8485,27.8744,27.8313,27.8744,21500.0
2013-03-21 14:55:00,32.38,32.41,32.35,32.38,156500.0,27.8744,27.9002,27.8485,27.8744,156500.0
2013-03-21 15:00:00,32.38,32.4,32.32,32.33,22000.0,27.8744,27.8916,27.8227,27.8313,22000.0
2013-03-21 15:05:00,32.33,32.35,32.3,32.33,36500.0,27.8313,27.8485,27.8055,27.8313,36500.0
2013-03-21 15:10:00,32.34,32.38,32.33,32.36,7500.0,27.8399,27.8744,27.8313,27.8571,7500.0
2013-03-21 15:15:00,32.36,32.37,32.29,32.29,25000.0,27.8571,27.8657,27.7969,27.7969,25000.0
2013-03-21 15:20:00,32.29,32.34,32.29,32.33,50000.0,27.7969,27.8399,27.7969,27.8313,50000.0
2013-03-21 15:25:00,32.33,32.4,32.32,32.4,35000.0,27.8313,27.8916,27.8227,27.8916,35000.0
2013-03-21 15:30:00,32.4,32.4,32.35,32.37,50500.0,27.8916,27.8916,27.8485,27.8657,50500.0
2013-03-21 15:35:00,32.38,32.39,32.36,32.38,60500.0,27.8744,27.883,27.8571,27.8744,60500.0
2013-03-21 15:40:00,32.37,32.37,32.34,32.35,108000.0,27.8657,27.8657,27.8399,27.8485,108000.0
2013-03-21 15:45:00,32.36,32.36,32.28,32.32,74500.0,27.8571,27.8571,27.7883,27.8227,74500.0
2013-03-21 15:50:00,32.32,32.34,32.28,32.28,102000.0,27.8227,27.8399,27.7883,27.7883,102000.0
2013-03-21 15:55:00,32.28,32.3,32.27,32.27,129500.0,27.7883,27.8055,27.7797,27.7797,129500.0
2013-03-22 09:30:00,32.33,32.36,32.28,32.36,30500.0,27.8313,27.8571,27.7883,27.8571,30500.0
2013-03-22 09:35:00,32.38,32.41,32.36,32.41,13000.0,27.8744,27.9002,27.8571,27.9002,13000.0
2013-03-22 09:40:00,32.37,32.37,32.28,32.29,10500.0,27.8657,27.8657,27.7883,27.7969,10500.0
2013-03-22 09:45:00,32.32,32.33,32.22,32.33,51000.0,27.8227,27.8313,27.7366,27.8313,51000.0
2013-03-22 09:50:00,32.32,32.47,32.29,32.47,49500.0,27.8227,27.9518,27.7969,27.9518,49500.0
2013-03-22 09:55:00,32.45,32.47,32.41,32.45,9500.0,27.9346,27.9518,27.9002,27.9346,9500.0
2013-03-22 10:00:00,32.48,32.57,32.45,32.55,31500.0,27.9604,28.0379,27.9346,28.0207,31500.0
2013-03-22 10:05:00,32.55,32.55,32.48,32.5,12500.0,28.0207,28.0207,27.9604,27.9777,12500.0
2013-03-22 10:10:00,32.52,32.54,32.47,32.54,76000.0,27.9949,28.0121,27.9518,28.0121,76000.0
2013-03-22 10:15:00,32.52,32.54,32.48,32.52,12000.0,27.9949,28.0121,27.9604,27.9949,12000.0
2013-03-22 10:20:00,32.49,32.49,32.43,32.43,18000.0,27.969,27.969,27.9174,27.9174,18000.0
2013-03-22 10:25:00,32.43,32.46,32.43,32.46,2000.0,27.9174,27.9432,27.9174,27.9432,2000.0
2013-03-22 10:30:00,32.47,32.48,32.45,32.46,93500.0,27.9518,27.9604,27.9346,27.9432,93500.0
2013-03-22 10:35:00,32.46,32.46,32.44,32.46,10000.0,27.9432,27.9432,27.926,27.9432,10000.0
2013-03-22 10:40:00,32.45,32.47,32.44,32.45,19000.0,27.9346,27.9518,27.926,27.9346,19000.0
2013-03-22 10:45:00,32.46,32.52,32.44,32.46,53000.0,27.9432,27.9949,27.926,27.9432,53000.0
2013-03-22 10:50:00,32.47,32.47,32.43,32.44,15000.0,27.9518,27.9518,27.9174,27.926,15000.0
2013-03-22 10:55:00,32.44,32.46,32.41,32.43,73000.0,27.926,27.9432,27.9002,27.9174,73000.0
2013-03-22 11:00:00,32.43,32.49,32.43,32.43,70500.0,27.9174,27.969,27.9174,27.9174,70500.0
2013-03-22 11:05:00,32.46,32.51,32.46,32.51,7500.0,27.9432,27.9863,27.9432,27.9863,7500.0
2013-03-22 11:10:00,32.51,32.52,32.49,32.51,10500.0,27.9863,27.9949,27.969,27.9863,10500.0
2013-03-22 11:15:00,32.48,32.56,32.48,32.52,51500.0,27.9604,28.0293,27.9604,27.9949,51500.0
2013-03-22 11:20:00,32.5,32.53,32.49,32.52,15000.0,27.9777,28.0035,27.969,27.9949,15000.0
2013-03-22 11:25:00,32.51,32.54,32.5,32.51,15500.0,27.9863,28.0121,27.9777,27.9863,15500.0
2013-03-22 11:30:00,32.52,32.52,32.43,32.44,16000.0,27.9949,27.9949,27.9174,27.926,16000.0
2013-03-22 11:35:00,32.45,32.5,32.43,32.45,52500.0,27.9346,27.9777,27.9174,27.9346,52500.0
2013-03-22 11:40:00,32.45,32.45,32.38,32.41,26000.0,27.9346,27.9346,27.8744,27.9002,26000.0
2013-03-22 11:45:00,32.43,32.44,32.39,32.4,62000.0,27.9174,27.926,27.883,27.8916,62000.0
2013-03-22 11:50:00,32.4,32.41,32.36,32.41,10000.0,27.8916,27.9002,27.8571,27.9002,10000.0
2013-03-22 11:55:00,32.39,32.41,32.38,32.38,6500.0,27.883,27.9002,27.8744,27.8744,6500.0
2013-03-22 12:00:00,32.37,32.37,32.31,32.33,25000.0,27.8657,27.8657,27.8141,27.8313,25000.0
2013-03-22 12:05:00,32.35,32.35,32.31,32.31,13000.0,27.8485,27.8485,27.8141,27.8141,13000.0
2013-03-22 12:10:00,32.31,32.33,32.28,32.29,20500.0,27.8141,27.8313,27.7883,27.7969,20500.0
2013-03-22 12:15:00,32.28,32.29,32.25,32.28,11500.0,27.7883,27.7969,27.7624,27.7883,11500.0
2013-03-22 12:20:00,32.28,32.28,32.23,32.24,37000.0,27.7883,27.7883,27.7452,27.7538,37000.0
2013-03-22 12:25:00,32.25,32.3,32.24,32.25,41000.0,27.7624,27.8055,27.7538,27.7624,41000.0
2013-03-22 12:30:00,32.27,32.43,32.27,32.43,75500.0,27.7797,27.9174,27.7797,27.9174,75500.0
2013-03-22 12:35:00,32.41,32.43,32.41,32.41,12500.0,27.9002,27.9174,27.9002,27.9002,12500.0
2013-03-22 12:40:00,32.41,32.45,32.35,32.36,18500.0,27.9002,27.9346,27.8485,27.8571,18500.0
2013-03-22 12:45:00,32.32,32.41,32.32,32.36,28000.0,27.8227,27.9002,27.8227,27.8571,28000.0
2013-03-22 12:50:00,32.38,32.42,32.37,32.37,10000.0,27.8744,27.9088,27.8657,27.8657,10000.0
2013-03-22 12:55:00,32.38,32.42,32.38,32.41,5500.0,27.8744,27.9088,27.8744,27.9002,5500.0
2013-03-22 13:00:00,32.41,32.48,32.39,32.43,26000.0,27.9002,27.9604,27.883,27.9174,26000.0
2013-03-22 13:05:00,32.43,32.51,32.4,32.5,18000.0,27.9174,27.9863,27.8916,27.9777,18000.0
2013-03-22 13:10:00,32.49,32.5,32.48,32.48,4000.0,27.969,27.9777,27.9604,27.9604,4000.0
2013-03-22 13:15:00,32.47,32.47,32.44,32.46,8500.0,27.9518,27.9518,27.926,27.9432,8500.0
2013-03-22 13:20:00,32.44,32.5,32.44,32.5,7000.0,27.926,27.9777,27.926,27.9777,7000.0
2013-03-22 13:25:00,32.48,32.53,32.47,32.52,17500.0,27.9604,28.0035,27.9518,27.9949,17500.0
2013-03-22 13:30:00,32.52,32.54,32.46,32.48,16500.0,27.9949,28.0121,27.9432,27.9604,16500.0
2013-03-22 13:35:00,32.48,32.48,32.4,32.43,20500.0,27.9604,27.9604,27.8916,27.9174,20500.0
2013-03-22 13:40:00,32.44,32.47,32.43,32.44,8500.0,27.926,27.9518,27.9174,27.926,8500.0
2013-03-22 13:45:00,32.42,32.44,32.39,32.43,26500.0,27.9088,27.926,27.883,27.9174,26500.0
2013-03-22 13:50:00,32.42,32.44,32.42,32.44,2000.0,27.9088,27.926,27.9088,27.926,2000.0
2013-03-22 13:55:00,32.43,32.43,32.38,32.42,15000.0,27.9174,27.9174,27.8744,27.9088,15000.0
2013-03-22 14:00:00,32.41,32.42,32.39,32.39,9500.0,27.9002,27.9088,27.883,27.883,9500.0
2013-03-22 14:05:00,32.39,32.42,32.36,32.36,16500.0,27.883,27.9088,27.8571,27.8571,16500.0
2013-03-22 14:10:00,32.36,32.45,32.34,32.43,117500.0,27.8571,27.9346,27.8399,27.9174,117500.0
2013-03-22 14:15:00,32.43,32.46,32.4,32.44,97000.0,27.9174,27.9432,27.8916,27.926,97000.0
2013-03-22 14:20:00,32.44,32.49,32.44,32.48,38500.0,27.926,27.969,27.926,27.9604,38500.0
2013-03-22 14:25:00,32.46,32.49,32.42,32.44,15500.0,27.9432,27.969,27.9088,27.926,15500.0
2013-03-22 14:30:00,32.41,32.42,32.37,32.37,105500.0,27.9002,27.9088,27.8657,27.8657,105500.0
2013-03-22 14:35:00,32.39,32.44,32.39,32.41,9000.0,27.883,27.926,27.883,27.9002,9000.0
2013-03-22 14:40:00,32.4,32.42,32.38,32.42,7000.0,27.8916,27.9088,27.8744,27.9088,7000.0
2013-03-22 14:45:00,32.4,32.4,32.37,32.38,12000.0,27.8916,27.8916,27.8657,27.8744,12000.0
2013-03-22 14:50:00,32.37,32.38,32.35,32.36,13500.0,27.8657,27.8744,27.8485,27.8571,13500.0
2013-03-22 14:55:00,32.36,32.37,32.33,32.37,6500.0,27.8571,27.8657,27.8313,27.8657,6500.0
2013-03-22 15:00:00,32.34,32.37,32.33,32.35,21000.0,27.8399,27.8657,27.8313,27.8485,21000.0
2013-03-22 15:05:00,32.34,32.38,32.34,32.37,3000.0,27.8399,27.8744,27.8399,27.8657,3000.0
2013-03-22 15:10:00,32.36,32.36,32.35,32.36,17500.0,27.8571,27.8571,27.8485,27.8571,17500.0
2013-03-22 15:15:00,32.37,32.37,32.34,32.35,19000.0,27.8657,27.8657,27.8399,27.8485,19000.0
2013-03-22 15:20:00,32.34,32.37,32.33,32.36,34000.0,27.8399,27.8657,27.8313,27.8571,34000.0
2013-03-22 15:25:00,32.35,32.38,32.34,32.37,74000.0,27.8485,27.8744,27.8399,27.8657,74000.0
2013-03-22 15:30:00,32.37,32.4,32.36,32.39,37000.0,27.8657,27.8916,27.8571,27.883,37000.0
2013-03-22 15:35:00,32.4,32.41,32.38,32.41,36000.0,27.8916,27.9002,27.8744,27.9002,36000.0
2013-03-22 15:40:00,32.4,32.41,32.38,32.4,57000.0,27.8916,27.9002,27.8744,27.8916,57000.0
2013-03-22 15:45:00,32.39,32.41,32.36,32.37,24500.0,27.883,27.9002,27.8571,27.8657,24500.0
2013-03-22 15:50:00,32.36,32.39,32.35,32.38,35500.0,27.8571,27.883,27.8485,27.8744,35500.0
2013-03-22 15:55:00,32.38,32.47,32.37,32.47,74500.0,27.8744,27.9518,27.8657,27.9518,74500.0
2013-03-25 09:30:00,32.7,32.7,32.55,32.65,30500.0,28.1498,28.1498,28.0207,28.1068,30500.0
2013-03-25 09:35:00,32.65,32.65,32.52,32.59,25000.0,28.1068,28.1068,27.9949,28.0551,25000.0
2013-03-25 09:40:00,32.59,32.7,32.59,32.7,24500.0,28.0551,28.1498,28.0551,28.1498,24500.0
2013-03-25 09:45:00,32.7,32.76,32.67,32.69,24000.0,28.1498,28.2015,28.124,28.1412,24000.0
2013-03-25 09:50:00,32.69,32.72,32.66,32.67,20000.0,28.1412,28.167,28.1154,28.124,20000.0
2013-03-25 09:55:00,32.67,32.7,32.67,32.69,21500.0,28.124,28.1498,28.124,28.1412,21500.0
2013-03-25 10:00:00,32.71,32.73,32.58,32.58,40500.0,28.1584,28.1757,28.0465,28.0465,40500.0
2013-03-25 10:05:00,32.58,32.58,32.54,32.58,10500.0,28.0465,28.0465,28.0121,28.0465,10500.0
2013-03-25 10:10:00,32.56,32.6,32.55,32.59,11000.0,28.0293,28.0637,28.0207,28.0551,11000.0
2013-03-25 10:15:00,32.59,32.61,32.55,32.58,19000.0,28.0551,28.0724,28.0207,28.0465,19000.0
2013-03-25 10:20:00,32.57,32.58,32.49,32.49,8000.0,28.0379,28.0465,27.969,27.969,8000.0
2013-03-25 10:25:00,32.51,32.51,32.44,32.46,12000.0,27.9863,27.9863,27.926,27.9432,12000.0
2013-03-25 10:30:00,32.45,32.55,32.45,32.54,14000.0,27.9346,28.0207,27.9346,28.0121,14000.0
2013-03-25 10:35:00,32.54,32.54,32.5,32.5,9000.0,28.0121,28.0121,27.9777,27.9777,9000.0
2013-03-25 10:40:00,32.49,32.49,32.43,32.43,9500.0,27.969,27.969,27.9174,27.9174,9500.0
2013-03-25 10:45:00,32.44,32.44,32.36,32.41,16000.0,27.926,27.926,27.8571,27.9002,16000.0
2013-03-25 10:50:00,32.43,32.43,32.41,32.41,9500.0,27.9174,27.9174,27.9002,27.9002,9500.0
2013-03-25 10:55:00,32.4,32.42,32.37,32.37,14500.0,27.8916,27.9088,27.8657,27.8657,14500.0
2013-03-25 11:00:00,32.37,32.37,32.24,32.31,22000.0,27.8657,27.8657,27.7538,27.8141,22000.0
2013-03-25 11:05:00,32.33,32.39,32.3,32.39,16000.0,27.8313,27.883,27.8055,27.883,16000.0
2013-03-25 11:10:00,32.41,32.42,32.33,32.36,17500.0,27.9002,27.9088,27.8313,27.8571,17500.0
2013-03-25 11:15:00,32.37,32.39,32.35,32.35,17000.0,27.8657,27.883,27.8485,27.8485,17000.0
2013-03-25 11:20:00,32.33,32.42,32.31,32.42,15500.0,27.8313,27.9088,27.8141,27.9088,15500.0
2013-03-25 11:25:00,32.42,32.44,32.38,32.38,26500.0,27.9088,27.926,27.8744,27.8744,26500.0
2013-03-25 11:30:00,32.39,32.43,32.36,32.37,13500.0,27.883,27.9174,27.8571,27.8657,13500.0
2013-03-25 11:35:00,32.37,32.43,32.36,32.39,6500.0,27.8657,27.9174,27.8571,27.883,6500.0
2013-03-25 11:40:00,32.38,32.42,32.35,32.39,20000.0,27.8744,27.9088,27.8485,27.883,20000.0
2013-03-25 11:45:00,32.39,32.44,32.37,32.43,31000.0,27.883,27.926,27.8657,27.9174,31000.0
2013-03-25 11:50:00,32.44,32.45,32.4,32.43,41500.0,27.926,27.9346,27.8916,27.9174,41500.0
2013-03-25 11:55:00,32.44,32.46,32.41,32.42,18500.0,27.926,27.9432,27.9002,27.9088,18500.0
2013-03-25 12:00:00,32.43,32.43,32.4,32.4,23000.0,27.9174,27.9174,27.8916,27.8916,23000.0
2013-03-25 12:05:00,32.4,32.43,32.4,32.4,12500.0,27.8916,27.9174,27.8916,27.8916,12500.0
2013-03-25 12:10:00,32.4,32.42,32.38,32.42,66500.0,27.8916,27.9088,27.8744,27.9088,66500.0
2013-03-25 12:15:00,32.44,32.46,32.43,32.44,14000.0,27.926,27.9432,27.9174,27.926,14000.0
2013-03-25 12:20:00,32.44,32.44,32.41,32.42,10500.0,27.926,27.926,27.9002,27.9088,10500.0
2013-03-25 12:25:00,32.4,32.4,32.38,32.4,28500.0,27.8916,27.8916,27.8744,27.8916,28500.0
2013-03-25 12:30:00,32.38,32.41,32.38,32.41,12500.0,27.8744,27.9002,27.8744,27.9002,12500.0
2013-03-25 12:35:00,32.4,32.4,32.38,32.39,9500.0,27.8916,27.8916,27.8744,27.883,9500.0
2013-03-25 12:40:00,32.39,32.41,32.39,32.4,11000.0,27.883,27.9002,27.883,27.8916,11000.0
2013-03-25 12:45:00,32.4,32.42,32.39,32.42,5000.0,27.8916,27.9088,27.883,27.9088,5000.0
2013-03-25 12:50:00,32.4,32.4,32.38,32.4,26500.0,27.8916,27.8916,27.8744,27.8916,26500.0
2013-03-25 12:55:00,32.4,32.42,32.38,32.4,30500.0,27.8916,27.9088,27.8744,27.8916,30500.0
2013-03-25 13:00:00,32.37,32.42,32.36,32.4,8500.0,27.8657,27.9088,27.8571,27.8916,8500.0
2013-03-25 13:05:00,32.4,32.4,32.31,32.32,9500.0,27.8916,27.8916,27.8141,27.8227,9500.0
2013-03-25 13:10:00,32.3,32.35,32.28,32.32,35500.0,27.8055,27.8485,27.7883,27.8227,35500.0
2013-03-25 13:15:00,32.3,32.34,32.3,32.32,22000.0,27.8055,27.8399,27.8055,27.8227,22000.0
2013-03-25 13:20:00,32.33,32.37,32.33,32.37,8000.0,27.8313,27.8657,27.8313,27.8657,8000.0
2013-03-25 13:25:00,32.38,32.42,32.38,32.39,19500.0,27.8744,27.9088,27.8744,27.883,19500.0
2013-03-25 13:30:00,32.38,32.39,32.37,32.37,17500.0,27.8744,27.883,27.8657,27.8657,17500.0
2013-03-25 13:35:00,32.37,32.4,32.35,32.37,10500.0,27.8657,27.8916,27.8485,27.8657,10500.0
2013-03-25 13:40:00,32.36,32.37,32.35,32.37,8000.0,27.8571,27.8657,27.8485,27.8657,8000.0
2013-03-25 13:45:00,32.35,32.43,32.35,32.43,15500.0,27.8485,27.9174,27.8485,27.9174,15500.0
2013-03-25 13:50:00,32.45,32.5,32.44,32.5,8500.0,27.9346,27.9777,27.926,27.9777,8500.0
2013-03-25 13:55:00,32.48,32.59,32.48,32.57,28000.0,27.9604,28.0551,27.9604,28.0379,28000.0
2013-03-25 14:00:00,32.58,32.59,32.52,32.53,17000.0,28.0465,28.0551,27.9949,28.0035,17000.0
2013-03-25 14:05:00,32.52,32.54,32.52,32.53,6500.0,27.9949,28.0121,27.9949,28.0035,6500.0
2013-03-25 14:10:00,32.53,32.56,32.52,32.52,21500.0,28.0035,28.0293,27.9949,27.9949,21500.0
2013-03-25 14:15:00,32.5,32.52,32.49,32.51,13500.0,27.9777,27.9949,27.969,27.9863,13500.0
2013-03-25 14:20:00,32.51,32.54,32.49,32.49,10500.0,27.9863,28.0121,27.969,27.969,10500.0
2013-03-25 14:25:00,32.49,32.52,32.48,32.52,12500.0,27.969,27.9949,27.9604,27.9949,12500.0
2013-03-25 14:30:00,32.5,32.51,32.45,32.49,14500.0,27.9777,27.9863,27.9346,27.969,14500.0
2013-03-25 14:35:00,32.48,32.48,32.41,32.45,139500.0,27.9604,27.9604,27.9002,27.9346,139500.0
2013-03-25 14:40:00,32.44,32.48,32.43,32.47,13500.0,27.926,27.9604,27.9174,27.9518,13500.0
2013-03-25 14:45:00,32.45,32.45,32.39,32.39,11500.0,27.9346,27.9346,27.883,27.883,11500.0
2013-03-25 14:50:00,32.4,32.44,32.38,32.43,9500.0,27.8916,27.926,27.8744,27.9174,9500.0
2013-03-25 14:55:00,32.42,32.43,32.39,32.4,19000.0,27.9088,27.9174,27.883,27.8916,19000.0
2013-03-25 15:00:00,32.39,32.39,32.37,32.38,25500.0,27.883,27.883,27.8657,27.8744,25500.0
2013-03-25 15:05:00,32.38,32.39,32.36,32.39,17000.0,27.8744,27.883,27.8571,27.883,17000.0
2013-03-25 15:10:00,32.4,32.44,32.38,32.43,30000.0,27.8916,27.926,27.8744,27.9174,30000.0
2013-03-25 15:15:00,32.42,32.43,32.38,32.38,44500.0,27.9088,27.9174,27.8744,27.8744,44500.0
2013-03-25 15:20:00,32.39,32.39,32.3,32.32,31000.0,27.883,27.883,27.8055,27.8227,31000.0
2013-03-25 15:25:00,32.34,32.35,32.29,32.29,34500.0,27.8399,27.8485,27.7969,27.7969,34500.0
2013-03-25 15:30:00,32.3,32.38,32.3,32.35,73500.0,27.8055,27.8744,27.8055,27.8485,73500.0
2013-03-25 15:35:00,32.36,32.41,32.35,32.4,90000.0,27.8571,27.9002,27.8485,27.8916,90000.0
2013-03-25 15:40:00,32.4,32.41,32.37,32.4,167500.0,27.8916,27.9002,27.8657,27.8916,167500.0
2013-03-25 15:45:00,32.4,32.4,32.32,32.32,77000.0,27.8916,27.8916,27.8227,27.8227,77000.0
2013-03-25 15:50:00,32.33,32.44,32.33,32.41,69000.0,27.8313,27.926,27.8313,27.9002,69000.0
2013-03-25 15:55:00,32.4,32.44,32.4,32.42,169500.0,27.8916,27.926,27.8916,27.9088,169500.0
2013-03-26 09:30:00,32.52,32.64,32.4,32.4,24000.0,27.9949,28.0982,27.8916,27.8916,24000.0
2013-03-26 09:35:00,32.4,32.41,32.32,32.32,28000.0,27.8916,27.9002,27.8227,27.8227,28000.0
2013-03-26 09:40:00,32.3,32.4,32.28,32.4,35500.0,27.8055,27.8916,27.7883,27.8916,35500.0
2013-03-26 09:45:00,32.39,32.39,32.31,32.35,12500.0,27.883,27.883,27.8141,27.8485,12500.0
2013-03-26 09:50:00,32.35,32.35,32.25,32.27,25000.0,27.8485,27.8485,27.7624,27.7797,25000.0
2013-03-26 09:55:00,32.31,32.38,32.3,32.37,10500.0,27.8141,27.8744,27.8055,27.8657,10500.0
2013-03-26 10:00:00,32.35,32.36,32.26,32.26,38500.0,27.8485,27.8571,27.7711,27.7711,38500.0
2013-03-26 10:05:00,32.25,32.3,32.24,32.29,19000.0,27.7624,27.8055,27.7538,27.7969,19000.0
2013-03-26 10:10:00,32.3,32.35,32.27,32.32,31000.0,27.8055,27.8485,27.7797,27.8227,31000.0
2013-03-26 10:15:00,32.32,32.32,32.23,32.24,31000.0,27.8227,27.8227,27.7452,27.7538,31000.0
2013-03-26 10:20:00,32.24,32.25,32.18,32.18,35000.0,27.7538,27.7624,27.7022,27.7022,35000.0
2013-03-26 10:25:00,32.2,32.21,32.18,32.18,47500.0,27.7194,27.728,27.7022,27.7022,47500.0
2013-03-26 10:30:00,32.19,32.24,32.16,32.16,62000.0,27.7108,27.7538,27.685,27.685,62000.0
2013-03-26 10:35:00,32.17,32.17,32.07,32.08,44000.0,27.6936,27.6936,27.6075,27.6161,44000.0
2013-03-26 10:40:00,32.08,32.08,31.97,31.99,50500.0,27.6161,27.6161,27.5214,27.5386,50500.0
2013-03-26 10:45:00,31.99,32.01,31.94,31.95,56000.0,27.5386,27.5558,27.4956,27.5042,56000.0
2013-03-26 10:50:00,31.97,32.04,31.96,32.04,65500.0,27.5214,27.5817,27.5128,27.5817,65500.0
2013-03-26 10:55:00,32.03,32.03,31.98,31.98,19500.0,27.5731,27.5731,27.53,27.53,19500.0
2013-03-26 11:00:00,31.97,32.02,31.92,32.01,60500.0,27.5214,27.5644,27.4784,27.5558,60500.0
2013-03-26 11:05:00,32.01,32.03,31.97,32.0,39000.0,27.5558,27.5731,27.5214,27.5472,39000.0
2013-03-26 11:10:00,31.99,32.01,31.97,31.98,24500.0,27.5386,27.5558,27.5214,27.53,24500.0
2013-03-26 11:15:00,31.99,31.99,31.93,31.99,25000.0,27.5386,27.5386,27.487,27.5386,25000.0
2013-03-26 11:20:00,32.0,32.0,31.95,31.98,41000.0,27.5472,27.5472,27.5042,27.53,41000.0
2013-03-26 11:25:00,31.97,32.02,31.93,31.93,41500.0,27.5214,27.5644,27.487,27.487,41500.0
2013-03-26 11:30:00,31.93,31.99,31.93,31.98,22500.0,27.487,27.5386,27.487,27.53,22500.0
2013-03-26 11:35:00,32.0,32.0,31.97,31.99,19000.0,27.5472,27.5472,27.5214,27.5386,19000.0
2013-03-26 11:40:00,31.99,32.02,31.99,32.01,62000.0,27.5386,27.5644,27.5386,27.5558,62000.0
2013-03-26 11:45:00,32.02,32.04,32.01,32.02,48000.0,27.5644,27.5817,27.5558,27.5644,48000.0
2013-03-26 11:50:00,32.02,32.02,31.93,31.95,35500.0,27.5644,27.5644,27.487,27.5042,35500.0
2013-03-26 11:55:00,31.96,31.97,31.93,31.97,26000.0,27.5128,27.5214,27.487,27.5214,26000.0
2013-03-26 12:00:00,31.95,32.0,31.94,31.98,19000.0,27.5042,27.5472,27.4956,27.53,19000.0
2013-03-26 12:05:00,31.98,31.99,31.92,31.92,22000.0,27.53,27.5386,27.4784,27.4784,22000.0
2013-03-26 12:10:00,31.92,31.95,31.91,31.93,20500.0,27.4784,27.5042,27.4698,27.487,20500.0
2013-03-26 12:15:00,31.94,31.96,31.94,31.94,11000.0,27.4956,27.5128,27.4956,27.4956,11000.0
2013-03-26 12:20:00,31.93,31.93,31.89,31.89,23000.0,27.487,27.487,27.4525,27.4525,23000.0
2013-03-26 12:25:00,31.9,31.92,31.88,31.92,18000.0,27.4611,27.4784,27.4439,27.4784,18000.0
2013-03-26 12:30:00,31.95,31.95,31.94,31.94,12500.0,27.5042,27.5042,27.4956,27.4956,12500.0
2013-03-26 12:35:00,31.94,31.94,31.9,31.91,20000.0,27.4956,27.4956,27.4611,27.4698,20000.0
2013-03-26 12:40:00,31.91,31.96,31.91,31.94,16000.0,27.4698,27.5128,27.4698,27.4956,16000.0
2013-03-26 12:45:00,31.95,31.96,31.94,31.95,10500.0,27.5042,27.5128,27.4956,27.5042,10500.0
2013-03-26 12:50:00,31.95,31.96,31.94,31.96,10500.0,27.5042,27.5128,27.4956,27.5128,10500.0
2013-03-26 12:55:00,31.96,31.97,31.96,31.96,11500.0,27.5128,27.5214,27.5128,27.5128,11500.0
2013-03-26 13:00:00,31.96,32.0,31.94,31.98,12000.0,27.5128,27.5472,27.4956,27.53,12000.0
2013-03-26 13:05:00,31.99,32.0,31.97,31.99,32000.0,27.5386,27.5472,27.5214,27.5386,32000.0
2013-03-26 13:10:00,31.99,32.01,31.98,31.98,29000.0,27.5386,27.5558,27.53,27.53,29000.0
2013-03-26 13:15:00,31.98,31.99,31.98,31.99,14500.0,27.53,27.5386,27.53,27.5386,14500.0
2013-03-26 13:20:00,31.99,32.05,31.99,32.04,34000.0,27.5386,27.5903,27.5386,27.5817,34000.0
2013-03-26 13:25:00,32.05,32.06,32.03,32.03,15000.0,27.5903,27.5989,27.5731,27.5731,15000.0
2013-03-26 13:30:00,32.02,32.05,32.02,32.05,12000.0,27.5644,27.5903,27.5644,27.5903,12000.0
2013-03-26 13:35:00,32.05,32.05,32.04,32.04,13000.0,27.5903,27.5903,27.5817,27.5817,13000.0
2013-03-26 13:40:00,32.04,32.04,32.03,32.04,16500.0,27.5817,27.5817,27.5731,27.5817,16500.0
2013-03-26 13:45:00,32.05,32.05,32.02,32.05,15000.0,27.5903,27.5903,27.5644,27.5903,15000.0
2013-03-26 13:50:00,32.04,32.06,32.04,32.05,14500.0,27.5817,27.5989,27.5817,27.5903,14500.0
2013-03-26 13:55:00,32.04,32.05,32.03,32.05,11500.0,27.5817,27.5903,27.5731,27.5903,11500.0
2013-03-26 14:00:00,32.05,32.06,32.05,32.06,10000.0,27.5903,27.5989,27.5903,27.5989,10000.0
2013-03-26 14:05:00,32.07,32.15,32.07,32.14,52000.0,27.6075,27.6764,27.6075,27.6678,52000.0
2013-03-26 14:10:00,32.14,32.18,32.14,32.17,104000.0,27.6678,27.7022,27.6678,27.6936,104000.0
2013-03-26 14:15:00,32.18,32.25,32.17,32.25,130500.0,27.7022,27.7624,27.6936,27.7624,130500.0
2013-03-26 14:20:00,32.24,32.26,32.23,32.25,11500.0,27.7538,27.7711,27.7452,27.7624,11500.0
2013-03-26 14:25:00,32.27,32.28,32.21,32.23,27000.0,27.7797,27.7883,27.728,27.7452,27000.0
2013-03-26 14:30:00,32.24,32.26,32.23,32.23,14000.0,27.7538,27.7711,27.7452,27.7452,14000.0
2013-03-26 14:35:00,32.23,32.25,32.23,32.25,13500.0,27.7452,27.7624,27.7452,27.7624,13500.0
2013-03-26 14:40:00,32.25,32.26,32.24,32.25,16000.0,27.7624,27.7711,27.7538,27.7624,16000.0
2013-03-26 14:45:00,32.26,32.28,32.25,32.25,16500.0,27.7711,27.7883,27.7624,27.7624,16500.0
2013-03-26 14:50:00,32.26,32.3,32.26,32.29,14000.0,27.7711,27.8055,27.7711,27.7969,14000.0
2013-03-26 14:55:00,32.27,32.28,32.26,32.28,15500.0,27.7797,27.7883,27.7711,27.7883,15500.0
2013-03-26 15:00:00,32.27,32.32,32.27,32.32,20500.0,27.7797,27.8227,27.7797,27.8227,20500.0
2013-03-26 15:05:00,32.33,32.33,32.3,32.3,18000.0,27.8313,27.8313,27.8055,27.8055,18000.0
2013-03-26 15:10:00,32.29,32.3,32.27,32.27,10500.0,27.7969,27.8055,27.7797,27.7797,10500.0
2013-03-26 15:15:00,32.26,32.28,32.26,32.26,13000.0,27.7711,27.7883,27.7711,27.7711,13000.0
2013-03-26 15:20:00,32.26,32.26,32.24,32.24,14500.0,27.7711,27.7711,27.7538,27.7538,14500.0
2013-03-26 15:25:00,32.25,32.28,32.25,32.26,42500.0,27.7624,27.7883,27.7624,27.7711,42500.0
2013-03-26 15:30:00,32.26,32.31,32.24,32.31,37000.0,27.7711,27.8141,27.7538,27.8141,37000.0
2013-03-26 15:35:00,32.31,32.32,32.29,32.32,25000.0,27.8141,27.8227,27.7969,27.8227,25000.0
2013-03-26 15:40:00,32.31,32.32,32.29,32.3,31500.0,27.8141,27.8227,27.7969,27.8055,31500.0
2013-03-26 15:45:00,32.3,32.34,32.3,32.32,49000.0,27.8055,27.8399,27.8055,27.8227,49000.0
2013-03-26 15:50:00,32.32,32.32,32.28,32.3,60500.0,27.8227,27.8227,27.7883,27.8055,60500.0
2013-03-26 15:55:00,32.28,32.31,32.28,32.31,75500.0,27.7883,27.8141,27.7883,27.8141,75500.0
2013-03-27 09:30:00,32.1,32.2,31.95,31.95,42000.0,27.6333,27.7194,27.5042,27.5042,42000.0
2013-03-27 09:35:00,31.94,32.03,31.94,32.01,36000.0,27.4956,27.5731,27.4956,27.5558,36000.0
2013-03-27 09:40:00,32.01,32.05,31.96,31.96,144500.0,27.5558,27.5903,27.5128,27.5128,144500.0
2013-03-27 09:45:00,31.99,32.0,31.87,31.88,56500.0,27.5386,27.5472,27.4353,27.4439,56500.0
2013-03-27 09:50:00,31.86,31.88,31.74,31.76,51000.0,27.4267,27.4439,27.3234,27.3406,51000.0
2013-03-27 09:55:00,31.73,31.82,31.73,31.76,19500.0,27.3148,27.3923,27.3148,27.3406,19500.0
2013-03-27 10:00:00,31.78,31.81,31.74,31.77,52500.0,27.3578,27.3837,27.3234,27.3492,52500.0
2013-03-27 10:05:00,31.77,31.79,31.72,31.76,84000.0,27.3492,27.3665,27.3062,27.3406,84000.0
2013-03-27 10:10:00,31.76,31.81,31.75,31.81,53500.0,27.3406,27.3837,27.332,27.3837,53500.0
2013-03-27 10:15:00,31.83,31.86,31.83,31.84,36500.0,27.4009,27.4267,27.4009,27.4095,36500.0
2013-03-27 10:20:00,31.82,31.91,31.82,31.87,44500.0,27.3923,27.4698,27.3923,27.4353,44500.0
2013-03-27 10:25:00,31.86,32.02,31.86,31.98,66000.0,27.4267,27.5644,27.4267,27.53,66000.0
2013-03-27 10:30:00,31.97,32.04,31.97,31.99,44000.0,27.5214,27.5817,27.5214,27.5386,44000.0
2013-03-27 10:35:00,32.01,32.01,31.92,31.97,57000.0,27.5558,27.5558,27.4784,27.5214,57000.0
2013-03-27 10:40:00,31.98,32.05,31.98,32.04,37000.0,27.53,27.5903,27.53,27.5817,37000.0
2013-03-27 10:45:00,32.04,32.11,32.01,32.11,52000.0,27.5817,27.6419,27.5558,27.6419,52000.0
2013-03-27 10:50:00,32.1,32.14,32.08,32.09,41000.0,27.6333,27.6678,27.6161,27.6247,41000.0
2013-03-27 10:55:00,32.08,32.12,32.07,32.12,18500.0,27.6161,27.6505,27.6075,27.6505,18500.0
2013-03-27 11:00:00,32.11,32.14,32.04,32.04,28000.0,27.6419,27.6678,27.5817,27.5817,28000.0
2013-03-27 11:05:00,32.04,32.04,31.97,32.0,37500.0,27.5817,27.5817,27.5214,27.5472,37500.0
2013-03-27 11:10:00,31.98,32.06,31.98,32.06,30500.0,27.53,27.5989,27.53,27.5989,30500.0
2013-03-27 11:15:00,32.07,32.08,32.04,32.04,33000.0,27.6075,27.6161,27.5817,27.5817,33000.0
2013-03-27 11:20:00,32.02,32.05,31.98,32.05,16000.0,27.5644,27.5903,27.53,27.5903,16000.0
2013-03-27 11:25:00,32.04,32.05,31.98,31.98,18000.0,27.5817,27.5903,27.53,27.53,18000.0
2013-03-27 11:30:00,32.0,32.09,32.0,32.09,53500.0,27.5472,27.6247,27.5472,27.6247,53500.0
2013-03-27 11:35:00,32.08,32.09,32.06,32.08,34000.0,27.6161,27.6247,27.5989,27.6161,34000.0
2013-03-27 11:40:00,32.08,32.1,32.07,32.08,32000.0,27.6161,27.6333,27.6075,27.6161,32000.0
2013-03-27 11:45:00,32.1,32.11,32.03,32.04,43000.0,27.6333,27.6419,27.5731,27.5817,43000.0
2013-03-27 11:50:00,32.04,32.13,32.04,32.11,15000.0,27.5817,27.6591,27.5817,27.6419,15000.0
2013-03-27 11:55:00,32.09,32.1,32.05,32.05,13000.0,27.6247,27.6333,27.5903,27.5903,13000.0
2013-03-27 12:00:00,32.06,32.09,32.04,32.09,25500.0,27.5989,27.6247,27.5817,27.6247,25500.0
2013-03-27 12:05:00,32.09,32.09,32.05,32.07,10500.0,27.6247,27.6247,27.5903,27.6075,10500.0
2013-03-27 12:10:00,32.05,32.07,32.01,32.02,25500.0,27.5903,27.6075,27.5558,27.5644,25500.0
2013-03-27 12:15:00,32.02,32.05,32.02,32.03,27500.0,27.5644,27.5903,27.5644,27.5731,27500.0
2013-03-27 12:20:00,32.03,32.11,32.02,32.1,24500.0,27.5731,27.6419,27.5644,27.6333,24500.0
2013-03-27 12:25:00,32.11,32.11,32.04,32.04,15000.0,27.6419,27.6419,27.5817,27.5817,15000.0
2013-03-27 12:30:00,32.06,32.13,32.06,32.13,34500.0,27.5989,27.6591,27.5989,27.6591,34500.0
2013-03-27 12:35:00,32.12,32.13,32.11,32.11,10000.0,27.6505,27.6591,27.6419,27.6419,10000.0
2013-03-27 12:40:00,32.12,32.16,32.12,32.13,29500.0,27.6505,27.685,27.6505,27.6591,29500.0
2013-03-27 12:45:00,32.13,32.14,32.09,32.09,17500.0,27.6591,27.6678,27.6247,27.6247,17500.0
2013-03-27 12:50:00,32.09,32.13,32.07,32.12,24000.0,27.6247,27.6591,27.6075,27.6505,24000.0
2013-03-27 12:55:00,32.12,32.16,32.12,32.15,23500.0,27.6505,27.685,27.6505,27.6764,23500.0
2013-03-27 13:00:00,32.15,32.16,32.1,32.1,12000.0,27.6764,27.685,27.6333,27.6333,12000.0
2013-03-27 13:05:00,32.1,32.1,32.05,32.05,17000.0,27.6333,27.6333,27.5903,27.5903,17000.0
2013-03-27 13:10:00,32.05,32.05,31.99,32.0,54500.0,27.5903,27.5903,27.5386,27.5472,54500.0
2013-03-27 13:15:00,32.0,32.03,32.0,32.01,29000.0,27.5472,27.5731,27.5472,27.5558,29000.0
2013-03-27 13:20:00,32.01,32.02,31.96,32.01,42500.0,27.5558,27.5644,27.5128,27.5558,42500.0
2013-03-27 13:25:00,32.01,32.01,31.95,31.96,33000.0,27.5558,27.5558,27.5042,27.5128,33000.0
2013-03-27 13:30:00,31.97,32.0,31.97,31.99,21000.0,27.5214,27.5472,27.5214,27.5386,21000.0
2013-03-27 13:35:00,31.99,32.02,31.98,31.99,15000.0,27.5386,27.5644,27.53,27.5386,15000.0
2013-03-27 13:40:00,31.99,32.03,31.98,32.03,11500.0,27.5386,27.5731,27.53,27.5731,11500.0
2013-03-27 13:45:00,32.04,32.04,32.01,32.03,23000.0,27.5817,27.5817,27.5558,27.5731,23000.0
2013-03-27 13:50:00,32.04,32.04,32.0,32.0,34500.0,27.5817,27.5817,27.5472,27.5472,34500.0
2013-03-27 13:55:00,32.01,32.04,32.0,32.04,36500.0,27.5558,27.5817,27.5472,27.5817,36500.0
2013-03-27 14:00:00,32.04,32.05,32.01,32.05,55500.0,27.5817,27.5903,27.5558,27.5903,55500.0
2013-03-27 14:05:00,32.06,32.07,32.0,32.0,29500.0,27.5989,27.6075,27.5472,27.5472,29500.0
2013-03-27 14:10:00,32.01,32.01,31.97,31.98,15000.0,27.5558,27.5558,27.5214,27.53,15000.0
2013-03-27 14:15:00,31.99,31.99,31.91,31.93,37000.0,27.5386,27.5386,27.4698,27.487,37000.0
2013-03-27 14:20:00,31.94,31.95,31.93,31.95,36500.0,27.4956,27.5042,27.487,27.5042,36500.0
2013-03-27 14:25:00,31.95,31.96,31.92,31.93,26500.0,27.5042,27.5128,27.4784,27.487,26500.0
2013-03-27 14:30:00,31.94,31.98,31.93,31.96,39500.0,27.4956,27.53,27.487,27.5128,39500.0
2013-03-27 14:35:00,31.99,32.02,31.97,31.98,21500.0,27.5386,27.5644,27.5214,27.53,21500.0
2013-03-27 14:40:00,31.98,32.02,31.97,32.0,44500.0,27.53,27.5644,27.5214,27.5472,44500.0
2013-03-27 14:45:00,32.01,32.04,32.0,32.0,23500.0,27.5558,27.5817,27.5472,27.5472,23500.0
2013-03-27 14:50:00,32.0,32.02,31.99,32.01,28500.0,27.5472,27.5644,27.5386,27.5558,28500.0
2013-03-27 14:55:00,32.0,32.0,31.97,32.0,33500.0,27.5472,27.5472,27.5214,27.5472,33500.0
2013-03-27 15:00:00,31.98,32.0,31.94,31.94,37500.0,27.53,27.5472,27.4956,27.4956,37500.0
2013-03-27 15:05:00,31.93,31.99,31.93,31.96,40500.0,27.487,27.5386,27.487,27.5128,40500.0
2013-03-27 15:10:00,31.97,32.0,31.96,31.99,39500.0,27.5214,27.5472,27.5128,27.5386,39500.0
2013-03-27 15:15:00,32.0,32.0,31.96,31.97,29500.0,27.5472,27.5472,27.5128,27.5214,29500.0
2013-03-27 15:20:00,31.96,31.98,31.95,31.95,45500.0,27.5128,27.53,27.5042,27.5042,45500.0
2013-03-27 15:25:00,31.95,32.0,31.94,31.97,56000.0,27.5042,27.5472,27.4956,27.5214,56000.0
2013-03-27 15:30:00,31.96,32.03,31.96,32.01,75500.0,27.5128,27.5731,27.5128,27.5558,75500.0
2013-03-27 15:35:00,32.01,32.03,32.01,32.01,47500.0,27.5558,27.5731,27.5558,27.5558,47500.0
2013-03-27 15:40:00,32.03,32.03,32.01,32.01,59500.0,27.5731,27.5731,27.5558,27.5558,59500.0
2013-03-27 15:45:00,32.01,32.03,31.98,32.02,94000.0,27.5558,27.5731,27.53,27.5644,94000.0
2013-03-27 15:50:00,32.02,32.04,32.0,32.01,78000.0,27.5644,27.5817,27.5472,27.5558,78000.0
2013-03-27 15:55:00,32.0,32.01,31.96,31.98,129000.0,27.5472,27.5558,27.5128,27.53,129000.0
2013-03-28 09:30:00,31.92,32.03,31.9,31.94,37000.0,27.4784,27.5731,27.4611,27.4956,37000.0
2013-03-28 09:35:00,31.91,31.94,31.82,31.82,65500.0,27.4698,27.4956,27.3923,27.3923,65500.0
2013-03-28 09:40:00,31.84,31.84,31.73,31.75,68000.0,27.4095,27.4095,27.3148,27.332,68000.0
2013-03-28 09:45:00,31.76,31.87,31.76,31.86,81500.0,27.3406,27.4353,27.3406,27.4267,81500.0
2013-03-28 09:50:00,31.85,32.04,31.85,32.04,70500.0,27.4181,27.5817,27.4181,27.5817,70500.0
2013-03-28 09:55:00,32.01,32.05,31.98,32.04,53000.0,27.5558,27.5903,27.53,27.5817,53000.0
2013-03-28 10:00:00,32.05,32.12,32.04,32.08,42500.0,27.5903,27.6505,27.5817,27.6161,42500.0
2013-03-28 10:05:00,32.1,32.16,32.1,32.14,29500.0,27.6333,27.685,27.6333,27.6678,29500.0
2013-03-28 10:10:00,32.13,32.19,32.13,32.17,41000.0,27.6591,27.7108,27.6591,27.6936,41000.0
2013-03-28 10:15:00,32.17,32.2,32.17,32.18,34000.0,27.6936,27.7194,27.6936,27.7022,34000.0
2013-03-28 10:20:00,32.18,32.21,32.15,32.21,32500.0,27.7022,27.728,27.6764,27.728,32500.0
2013-03-28 10:25:00,32.21,32.23,32.19,32.19,24000.0,27.728,27.7452,27.7108,27.7108,24000.0
2013-03-28 10:30:00,32.19,32.22,32.19,32.22,18000.0,27.7108,27.7366,27.7108,27.7366,18000.0
2013-03-28 10:35:00,32.22,32.24,32.21,32.22,20500.0,27.7366,27.7538,27.728,27.7366,20500.0
2013-03-28 10:40:00,32.22,32.26,32.21,32.26,20000.0,27.7366,27.7711,27.728,27.7711,20000.0
2013-03-28 10:45:00,32.27,32.28,32.25,32.26,23000.0,27.7797,27.7883,27.7624,27.7711,23000.0
2013-03-28 10:50:00,32.25,32.27,32.21,32.24,15000.0,27.7624,27.7797,27.728,27.7538,15000.0
2013-03-28 10:55:00,32.23,32.3,32.22,32.27,36500.0,27.7452,27.8055,27.7366,27.7797,36500.0
2013-03-28 11:00:00,32.28,32.32,32.27,32.31,25500.0,27.7883,27.8227,27.7797,27.8141,25500.0
2013-03-28 11:05:00,32.31,32.32,32.28,32.32,18500.0,27.8141,27.8227,27.7883,27.8227,18500.0
2013-03-28 11:10:00,32.31,32.35,32.31,32.31,26000.0,27.8141,27.8485,27.8141,27.8141,26000.0
2013-03-28 11:15:00,32.3,32.33,32.28,32.33,20500.0,27.8055,27.8313,27.7883,27.8313,20500.0
2013-03-28 11:20:00,32.33,32.33,32.33,32.33,2000.0,27.8313,27.8313,27.8313,27.8313,2000.0
2013-03-28 11:25:00,32.33,32.34,32.31,32.32,16500.0,27.8313,27.8399,27.8141,27.8227,16500.0
2013-03-28 11:30:00,32.33,32.36,32.33,32.35,14500.0,27.8313,27.8571,27.8313,27.8485,14500.0
2013-03-28 11:35:00,32.36,32.37,32.34,32.34,26000.0,27.8571,27.8657,27.8399,27.8399,26000.0
2013-03-28 11:40:00,32.35,32.36,32.33,32.34,42500.0,27.8485,27.8571,27.8313,27.8399,42500.0
2013-03-28 11:45:00,32.34,32.35,32.32,32.35,10500.0,27.8399,27.8485,27.8227,27.8485,10500.0
2013-03-28 11:50:00,32.34,32.35,32.32,32.34,20500.0,27.8399,27.8485,27.8227,27.8399,20500.0
2013-03-28 11:55:00,32.35,32.37,32.34,32.35,14000.0,27.8485,27.8657,27.8399,27.8485,14000.0
2013-03-28 12:00:00,32.34,32.35,32.33,32.35,33500.0,27.8399,27.8485,27.8313,27.8485,33500.0
2013-03-28 12:05:00,32.35,32.38,32.35,32.37,15500.0,27.8485,27.8744,27.8485,27.8657,15500.0
2013-03-28 12:10:00,32.37,32.37,32.3,32.32,11500.0,27.8657,27.8657,27.8055,27.8227,11500.0
2013-03-28 12:15:00,32.3,32.32,32.29,32.32,21500.0,27.8055,27.8227,27.7969,27.8227,21500.0
2013-03-28 12:20:00,32.32,32.34,32.31,32.33,30500.0,27.8227,27.8399,27.8141,27.8313,30500.0
2013-03-28 12:25:00,32.33,32.35,32.32,32.34,17500.0,27.8313,27.8485,27.8227,27.8399,17500.0
2013-03-28 12:30:00,32.34,32.35,32.31,32.34,17000.0,27.8399,27.8485,27.8141,27.8399,17000.0
2013-03-28 12:35:00,32.34,32.34,32.32,32.32,15500.0,27.8399,27.8399,27.8227,27.8227,15500.0
2013-03-28 12:40:00,32.32,32.35,32.32,32.34,9500.0,27.8227,27.8485,27.8227,27.8399,9500.0
2013-03-28 12:45:00,32.35,32.4,32.34,32.37,29000.0,27.8485,27.8916,27.8399,27.8657,29000.0
2013-03-28 12:50:00,32.38,32.38,32.34,32.35,25500.0,27.8744,27.8744,27.8399,27.8485,25500.0
2013-03-28 12:55:00,32.36,32.37,32.35,32.36,30000.0,27.8571,27.8657,27.8485,27.8571,30000.0
2013-03-28 13:00:00,32.37,32.38,32.35,32.38,24000.0,27.8657,27.8744,27.8485,27.8744,24000.0
2013-03-28 13:05:00,32.39,32.43,32.38,32.43,14500.0,27.883,27.9174,27.8744,27.9174,14500.0
2013-03-28 13:10:00,32.42,32.43,32.41,32.41,19500.0,27.9088,27.9174,27.9002,27.9002,19500.0
2013-03-28 13:15:00,32.4,32.41,32.4,32.41,6500.0,27.8916,27.9002,27.8916,27.9002,6500.0
2013-03-28 13:20:00,32.41,32.43,32.4,32.41,23500.0,27.9002,27.9174,27.8916,27.9002,23500.0
2013-03-28 13:25:00,32.42,32.42,32.41,32.42,14000.0,27.9088,27.9088,27.9002,27.9088,14000.0
2013-03-28 13:30:00,32.42,32.44,32.41,32.42,16500.0,27.9088,27.926,27.9002,27.9088,16500.0
2013-03-28 13:35:00,32.43,32.44,32.39,32.41,36000.0,27.9174,27.926,27.883,27.9002,36000.0
2013-03-28 13:40:00,32.42,32.44,32.41,32.42,21000.0,27.9088,27.926,27.9002,27.9088,21000.0
2013-03-28 13:45:00,32.43,32.44,32.42,32.44,23000.0,27.9174,27.926,27.9088,27.926,23000.0
2013-03-28 13:50:00,32.44,32.45,32.44,32.45,8000.0,27.926,27.9346,27.926,27.9346,8000.0
2013-03-28 13:55:00,32.44,32.45,32.44,32.44,40000.0,27.926,27.9346,27.926,27.926,40000.0
2013-03-28 14:00:00,32.45,32.47,32.4,32.43,41500.0,27.9346,27.9518,27.8916,27.9174,41500.0
2013-03-28 14:05:00,32.43,32.45,32.43,32.45,8500.0,27.9174,27.9346,27.9174,27.9346,8500.0
2013-03-28 14:10:00,32.45,32.45,32.43,32.43,41000.0,27.9346,27.9346,27.9174,27.9174,41000.0
2013-03-28 14:15:00,32.43,32.43,32.4,32.41,49500.0,27.9174,27.9174,27.8916,27.9002,49500.0
2013-03-28 14:20:00,32.41,32.44,32.39,32.43,21500.0,27.9002,27.926,27.883,27.9174,21500.0
2013-03-28 14:25:00,32.43,32.43,32.4,32.43,11500.0,27.9174,27.9174,27.8916,27.9174,11500.0
2013-03-28 14:30:00,32.42,32.43,32.37,32.39,35500.0,27.9088,27.9174,27.8657,27.883,35500.0
2013-03-28 14:35:00,32.38,32.39,32.38,32.39,38000.0,27.8744,27.883,27.8744,27.883,38000.0
2013-03-28 14:40:00,32.39,32.42,32.39,32.41,40000.0,27.883,27.9088,27.883,27.9002,40000.0
2013-03-28 14:45:00,32.42,32.43,32.4,32.43,37500.0,27.9088,27.9174,27.8916,27.9174,37500.0
2013-03-28 14:50:00,32.43,32.49,32.43,32.45,31500.0,27.9174,27.969,27.9174,27.9346,31500.0
2013-03-28 14:55:00,32.45,32.46,32.44,32.46,32500.0,27.9346,27.9432,27.926,27.9432,32500.0
2013-03-28 15:00:00,32.46,32.47,32.44,32.45,28000.0,27.9432,27.9518,27.926,27.9346,28000.0
2013-03-28 15:05:00,32.45,32.47,32.44,32.46,38000.0,27.9346,27.9518,27.926,27.9432,38000.0
2013-03-28 15:10:00,32.45,32.48,32.45,32.48,19000.0,27.9346,27.9604,27.9346,27.9604,19000.0
2013-03-28 15:15:00,32.47,32.51,32.47,32.5,43000.0,27.9518,27.9863,27.9518,27.9777,43000.0
2013-03-28 15:20:00,32.49,32.53,32.49,32.53,34500.0,27.969,28.0035,27.969,28.0035,34500.0
2013-03-28 15:25:00,32.53,32.55,32.52,32.53,46000.0,28.0035,28.0207,27.9949,28.0035,46000.0
2013-03-28 15:30:00,32.52,32.55,32.52,32.54,52000.0,27.9949,28.0207,27.9949,28.0121,52000.0
2013-03-28 15:35:00,32.55,32.56,32.54,32.54,23500.0,28.0207,28.0293,28.0121,28.0121,23500.0
2013-03-28 15:40:00,32.53,32.54,32.52,32.53,98500.0,28.0035,28.0121,27.9949,28.0035,98500.0
2013-03-28 15:45:00,32.54,32.55,32.52,32.54,97000.0,28.0121,28.0207,27.9949,28.0121,97000.0
2013-03-28 15:50:00,32.55,32.61,32.55,32.61,133000.0,28.0207,28.0724,28.0207,28.0724,133000.0
2013-03-28 15:55:00,32.61,32.64,32.59,32.59,327000.0,28.0724,28.0982,28.0551,28.0551,327000.0
2013-04-01 09:30:00,32.49,32.63,32.43,32.6,68500.0,27.969,28.0896,27.9174,28.0637,68500.0
2013-04-01 09:35:00,32.6,32.64,32.58,32.6,60000.0,28.0637,28.0982,28.0465,28.0637,60000.0
2013-04-01 09:40:00,32.6,32.62,32.52,32.62,37500.0,28.0637,28.081,27.9949,28.081,37500.0
2013-04-01 09:45:00,32.6,32.61,32.57,32.57,16000.0,28.0637,28.0724,28.0379,28.0379,16000.0
2013-04-01 09:50:00,32.58,32.59,32.55,32.56,39000.0,28.0465,28.0551,28.0207,28.0293,39000.0
2013-04-01 09:55:00,32.56,32.58,32.54,32.55,130000.0,28.0293,28.0465,28.0121,28.0207,130000.0
2013-04-01 10:00:00,32.58,32.59,32.44,32.49,118000.0,28.0465,28.0551,27.926,27.969,118000.0
2013-04-01 10:05:00,32.47,32.48,32.45,32.45,157500.0,27.9518,27.9604,27.9346,27.9346,157500.0
2013-04-01 10:10:00,32.44,32.46,32.43,32.44,46500.0,27.926,27.9432,27.9174,27.926,46500.0
2013-04-01 10:15:00,32.44,32.45,32.42,32.44,29500.0,27.926,27.9346,27.9088,27.926,29500.0
2013-04-01 10:20:00,32.44,32.46,32.42,32.42,33500.0,27.926,27.9432,27.9088,27.9088,33500.0
2013-04-01 10:25:00,32.42,32.47,32.42,32.44,26500.0,27.9088,27.9518,27.9088,27.926,26500.0
2013-04-01 10:30:00,32.43,32.46,32.33,32.33,64500.0,27.9174,27.9432,27.8313,27.8313,64500.0
2013-04-01 10:35:00,32.34,32.38,32.28,32.28,32500.0,27.8399,27.8744,27.7883,27.7883,32500.0
2013-04-01 10:40:00,32.27,32.3,32.24,32.3,19000.0,27.7797,27.8055,27.7538,27.8055,19000.0
2013-04-01 10:45:00,32.27,32.28,32.23,32.25,48000.0,27.7797,27.7883,27.7452,27.7624,48000.0
2013-04-01 10:50:00,32.25,32.26,32.24,32.25,16500.0,27.7624,27.7711,27.7538,27.7624,16500.0
2013-04-01 10:55:00,32.28,32.28,32.26,32.28,9500.0,27.7883,27.7883,27.7711,27.7883,9500.0
2013-04-01 11:00:00,32.25,32.26,32.21,32.24,22500.0,27.7624,27.7711,27.728,27.7538,22500.0
2013-04-01 11:05:00,32.24,32.3,32.23,32.26,16500.0,27.7538,27.8055,27.7452,27.7711,16500.0
2013-04-01 11:10:00,32.27,32.29,32.26,32.28,18000.0,27.7797,27.7969,27.7711,27.7883,18000.0
2013-04-01 11:15:00,32.27,32.29,32.26,32.29,23000.0,27.7797,27.7969,27.7711,27.7969,23000.0
2013-04-01 11:20:00,32.27,32.28,32.22,32.23,20000.0,27.7797,27.7883,27.7366,27.7452,20000.0
2013-04-01 11:25:00,32.23,32.28,32.23,32.27,15000.0,27.7452,27.7883,27.7452,27.7797,15000.0
2013-04-01 11:30:00,32.29,32.31,32.27,32.3,21000.0,27.7969,27.8141,27.7797,27.8055,21000.0
2013-04-01 11:35:00,32.3,32.34,32.29,32.31,25000.0,27.8055,27.8399,27.7969,27.8141,25000.0
2013-04-01 11:40:00,32.29,32.32,32.29,32.29,20000.0,27.7969,27.8227,27.7969,27.7969,20000.0
2013-04-01 11:45:00,32.29,32.38,32.29,32.37,21000.0,27.7969,27.8744,27.7969,27.8657,21000.0
2013-04-01 11:50:00,32.35,32.36,32.29,32.29,28000.0,27.8485,27.8571,27.7969,27.7969,28000.0
2013-04-01 11:55:00,32.3,32.32,32.3,32.31,12000.0,27.8055,27.8227,27.8055,27.8141,12000.0
2013-04-01 12:00:00,32.3,32.31,32.27,32.28,16500.0,27.8055,27.8141,27.7797,27.7883,16500.0
2013-04-01 12:05:00,32.27,32.29,32.26,32.28,51500.0,27.7797,27.7969,27.7711,27.7883,51500.0
2013-04-01 12:10:00,32.27,32.27,32.24,32.25,15000.0,27.7797,27.7797,27.7538,27.7624,15000.0
2013-04-01 12:15:00,32.25,32.25,32.17,32.19,25000.0,27.7624,27.7624,27.6936,27.7108,25000.0
2013-04-01 12:20:00,32.19,32.19,32.18,32.18,19500.0,27.7108,27.7108,27.7022,27.7022,19500.0
2013-04-01 12:25:00,32.19,32.22,32.17,32.17,18000.0,27.7108,27.7366,27.6936,27.6936,18000.0
2013-04-01 12:30:00,32.17,32.18,32.16,32.17,21000.0,27.6936,27.7022,27.685,27.6936,21000.0
2013-04-01 12:35:00,32.16,32.17,32.16,32.17,6500.0,27.685,27.6936,27.685,27.6936,6500.0
2013-04-01 12:40:00,32.18,32.18,32.16,32.17,16500.0,27.7022,27.7022,27.685,27.6936,16500.0
2013-04-01 12:45:00,32.17,32.18,32.16,32.18,19500.0,27.6936,27.7022,27.685,27.7022,19500.0
2013-04-01 12:50:00,32.18,32.19,32.18,32.18,12500.0,27.7022,27.7108,27.7022,27.7022,12500.0
2013-04-01 12:55:00,32.18,32.23,32.18,32.19,13500.0,27.7022,27.7452,27.7022,27.7108,13500.0
2013-04-01 13:00:00,32.19,32.19,32.18,32.18,7500.0,27.7108,27.7108,27.7022,27.7022,7500.0
2013-04-01 13:05:00,32.19,32.21,32.17,32.17,17000.0,27.7108,27.728,27.6936,27.6936,17000.0
2013-04-01 13:10:00,32.17,32.18,32.17,32.18,13500.0,27.6936,27.7022,27.6936,27.7022,13500.0
2013-04-01 13:15:00,32.17,32.17,32.15,32.15,11000.0,27.6936,27.6936,27.6764,27.6764,11000.0
2013-04-01 13:20:00,32.13,32.14,32.1,32.11,18000.0,27.6591,27.6678,27.6333,27.6419,18000.0
2013-04-01 13:25:00,32.11,32.16,32.1,32.12,12000.0,27.6419,27.685,27.6333,27.6505,12000.0
2013-04-01 13:30:00,32.14,32.16,32.12,32.14,17000.0,27.6678,27.685,27.6505,27.6678,17000.0
2013-04-01 13:35:00,32.14,32.16,32.14,32.15,27000.0,27.6678,27.685,27.6678,27.6764,27000.0
2013-04-01 13:40:00,32.15,32.17,32.14,32.15,29000.0,27.6764,27.6936,27.6678,27.6764,29000.0
2013-04-01 13:45:00,32.15,32.16,32.14,32.15,11500.0,27.6764,27.685,27.6678,27.6764,11500.0
2013-04-01 13:50:00,32.14,32.14,32.12,32.14,22000.0,27.6678,27.6678,27.6505,27.6678,22000.0
2013-04-01 13:55:00,32.13,32.16,32.13,32.15,24500.0,27.6591,27.685,27.6591,27.6764,24500.0
2013-04-01 14:00:00,32.16,32.2,32.16,32.17,15500.0,27.685,27.7194,27.685,27.6936,15500.0
2013-04-01 14:05:00,32.15,32.2,32.15,32.2,19500.0,27.6764,27.7194,27.6764,27.7194,19500.0
2013-04-01 14:10:00,32.19,32.22,32.19,32.21,14500.0,27.7108,27.7366,27.7108,27.728,14500.0
2013-04-01 14:15:00,32.21,32.22,32.17,32.17,10500.0,27.728,27.7366,27.6936,27.6936,10500.0
2013-04-01 14:20:00,32.18,32.2,32.16,32.16,11500.0,27.7022,27.7194,27.685,27.685,11500.0
2013-04-01 14:25:00,32.16,32.18,32.14,32.16,17000.0,27.685,27.7022,27.6678,27.685,17000.0
2013-04-01 14:30:00,32.16,32.16,32.07,32.07,52500.0,27.685,27.685,27.6075,27.6075,52500.0
2013-04-01 14:35:00,32.07,32.11,32.06,32.06,17500.0,27.6075,27.6419,27.5989,27.5989,17500.0
2013-04-01 14:40:00,32.06,32.09,32.06,32.07,13000.0,27.5989,27.6247,27.5989,27.6075,13000.0
2013-04-01 14:45:00,32.07,32.13,32.07,32.11,10500.0,27.6075,27.6591,27.6075,27.6419,10500.0
2013-04-01 14:50:00,32.1,32.11,32.09,32.09,8000.0,27.6333,27.6419,27.6247,27.6247,8000.0
2013-04-01 14:55:00,32.11,32.11,32.1,32.1,2000.0,27.6419,27.6419,27.6333,27.6333,2000.0
2013-04-01 15:00:00,32.07,32.12,32.07,32.11,29000.0,27.6075,27.6505,27.6075,27.6419,29000.0
2013-04-01 15:05:00,32.11,32.12,32.08,32.09,26000.0,27.6419,27.6505,27.6161,27.6247,26000.0
2013-04-01 15:10:00,32.1,32.1,32.06,32.07,5500.0,27.6333,27.6333,27.5989,27.6075,5500.0
2013-04-01 15:15:00,32.07,32.08,32.03,32.03,19000.0,27.6075,27.6161,27.5731,27.5731,19000.0
2013-04-01 15:20:00,32.02,32.05,32.01,32.05,9000.0,27.5644,27.5903,27.5558,27.5903,9000.0
2013-04-01 15:25:00,32.03,32.06,31.99,31.99,60500.0,27.5731,27.5989,27.5386,27.5386,60500.0
2013-04-01 15:30:00,31.99,32.03,31.95,31.99,92000.0,27.5386,27.5731,27.5042,27.5386,92000.0
2013-04-01 15:35:00,31.99,31.99,31.93,31.96,50000.0,27.5386,27.5386,27.487,27.5128,50000.0
2013-04-01 15:40:00,31.96,31.99,31.93,31.98,44000.0,27.5128,27.5386,27.487,27.53,44000.0
2013-04-01 15:45:00,31.99,32.03,31.98,32.03,73500.0,27.5386,27.5731,27.53,27.5731,73500.0
2013-04-01 15:50:00,32.02,32.03,31.98,31.99,43000.0,27.5644,27.5731,27.53,27.5386,43000.0
2013-04-01 15:55:00,31.99,32.05,31.99,32.04,69000.0,27.5386,27.5903,27.5386,27.5817,69000.0
2013-04-02 09:30:00,32.28,32.35,32.06,32.23,67000.0,27.7883,27.8485,27.5989,27.7452,67000.0
2013-04-02 09:35:00,32.24,32.36,32.23,32.3,110000.0,27.7538,27.8571,27.7452,27.8055,110000.0
2013-04-02 09:40:00,32.31,32.33,32.26,32.3,120500.0,27.8141,27.8313,27.7711,27.8055,120500.0
2013-04-02 09:45:00,32.31,32.45,32.31,32.4,88500.0,27.8141,27.9346,27.8141,27.8916,88500.0
2013-04-02 09:50:00,32.39,32.46,32.36,32.44,128000.0,27.883,27.9432,27.8571,27.926,128000.0
2013-04-02 09:55:00,32.45,32.49,32.37,32.46,39500.0,27.9346,27.969,27.8657,27.9432,39500.0
2013-04-02 10:00:00,32.48,32.49,32.42,32.44,40500.0,27.9604,27.969,27.9088,27.926,40500.0
2013-04-02 10:05:00,32.4,32.43,32.37,32.4,36000.0,27.8916,27.9174,27.8657,27.8916,36000.0
2013-04-02 10:10:00,32.39,32.39,32.35,32.36,31000.0,27.883,27.883,27.8485,27.8571,31000.0
2013-04-02 10:15:00,32.36,32.38,32.34,32.37,37000.0,27.8571,27.8744,27.8399,27.8657,37000.0
2013-04-02 10:20:00,32.35,32.4,32.34,32.38,14500.0,27.8485,27.8916,27.8399,27.8744,14500.0
2013-04-02 10:25:00,32.36,32.37,32.33,32.33,26000.0,27.8571,27.8657,27.8313,27.8313,26000.0
2013-04-02 10:30:00,32.32,32.37,32.29,32.37,30500.0,27.8227,27.8657,27.7969,27.8657,30500.0
2013-04-02 10:35:00,32.35,32.46,32.35,32.45,39500.0,27.8485,27.9432,27.8485,27.9346,39500.0
2013-04-02 10:40:00,32.49,32.54,32.46,32.52,43000.0,27.969,28.0121,27.9432,27.9949,43000.0
2013-04-02 10:45:00,32.55,32.63,32.51,32.63,67000.0,28.0207,28.0896,27.9863,28.0896,67000.0
2013-04-02 10:50:00,32.63,32.65,32.61,32.65,47500.0,28.0896,28.1068,28.0724,28.1068,47500.0
2013-04-02 10:55:00,32.65,32.66,32.62,32.64,30500.0,28.1068,28.1154,28.081,28.0982,30500.0
2013-04-02 11:00:00,32.63,32.64,32.57,32.59,49000.0,28.0896,28.0982,28.0379,28.0551,49000.0
2013-04-02 11:05:00,32.61,32.62,32.55,32.55,37500.0,28.0724,28.081,28.0207,28.0207,37500.0
2013-04-02 11:10:00,32.53,32.58,32.53,32.54,23000.0,28.0035,28.0465,28.0035,28.0121,23000.0
2013-04-02 11:15:00,32.54,32.55,32.51,32.52,36500.0,28.0121,28.0207,27.9863,27.9949,36500.0
2013-04-02 11:20:00,32.53,32.59,32.51,32.57,32000.0,28.0035,28.0551,27.9863,28.0379,32000.0
2013-04-02 11:25:00,32.58,32.59,32.54,32.56,27500.0,28.0465,28.0551,28.0121,28.0293,27500.0
2013-04-02 11:30:00,32.56,32.59,32.54,32.56,28500.0,28.0293,28.0551,28.0121,28.0293,28500.0
2013-04-02 11:35:00,32.56,32.63,32.56,32.61,592000.0,28.0293,28.0896,28.0293,28.0724,592000.0
2013-04-02 11:40:00,32.6,32.61,32.58,32.58,452500.0,28.0637,28.0724,28.0465,28.0465,452500.0
2013-04-02 11:45:00,32.59,32.6,32.55,32.59,26500.0,28.0551,28.0637,28.0207,28.0551,26500.0
2013-04-02 11:50:00,32.59,32.63,32.57,32.6,53500.0,28.0551,28.0896,28.0379,28.0637,53500.0
2013-04-02 11:55:00,32.6,32.6,32.53,32.54,34500.0,28.0637,28.0637,28.0035,28.0121,34500.0
2013-04-02 12:00:00,32.53,32.54,32.49,32.49,32000.0,28.0035,28.0121,27.969,27.969,32000.0
2013-04-02 12:05:00,32.49,32.49,32.42,32.43,75000.0,27.969,27.969,27.9088,27.9174,75000.0
2013-04-02 12:10:00,32.44,32.44,32.39,32.41,57000.0,27.926,27.926,27.883,27.9002,57000.0
2013-04-02 12:15:00,32.38,32.4,32.38,32.38,9000.0,27.8744,27.8916,27.8744,27.8744,9000.0
2013-04-02 12:20:00,32.37,32.41,32.37,32.4,35500.0,27.8657,27.9002,27.8657,27.8916,35500.0
2013-04-02 12:25:00,32.42,32.42,32.35,32.36,34500.0,27.9088,27.9088,27.8485,27.8571,34500.0
2013-04-02 12:30:00,32.36,32.39,32.34,32.37,37500.0,27.8571,27.883,27.8399,27.8657,37500.0
2013-04-02 12:35:00,32.38,32.39,32.37,32.39,10500.0,27.8744,27.883,27.8657,27.883,10500.0
2013-04-02 12:40:00,32.39,32.39,32.37,32.39,19500.0,27.883,27.883,27.8657,27.883,19500.0
2013-04-02 12:45:00,32.39,32.43,32.39,32.4,24500.0,27.883,27.9174,27.883,27.8916,24500.0
2013-04-02 12:50:00,32.39,32.41,32.39,32.4,7000.0,27.883,27.9002,27.883,27.8916,7000.0
2013-04-02 12:55:00,32.4,32.46,32.4,32.46,19000.0,27.8916,27.9432,27.8916,27.9432,19000.0
2013-04-02 13:00:00,32.46,32.46,32.42,32.43,15000.0,27.9432,27.9432,27.9088,27.9174,15000.0
2013-04-02 13:05:00,32.42,32.43,32.38,32.38,12500.0,27.9088,27.9174,27.8744,27.8744,12500.0
2013-04-02 13:10:00,32.38,32.41,32.38,32.41,9000.0,27.8744,27.9002,27.8744,27.9002,9000.0
2013-04-02 13:15:00,32.4,32.41,32.39,32.39,18500.0,27.8916,27.9002,27.883,27.883,18500.0
2013-04-02 13:20:00,32.39,32.41,32.38,32.4,14500.0,27.883,27.9002,27.8744,27.8916,14500.0
2013-04-02 13:25:00,32.41,32.41,32.37,32.37,20500.0,27.9002,27.9002,27.8657,27.8657,20500.0
2013-04-02 13:30:00,32.41,32.41,32.39,32.39,9000.0,27.9002,27.9002,27.883,27.883,9000.0
2013-04-02 13:35:00,32.41,32.41,32.38,32.41,17500.0,27.9002,27.9002,27.8744,27.9002,17500.0
2013-04-02 13:40:00,32.39,32.39,32.37,32.37,17000.0,27.883,27.883,27.8657,27.8657,17000.0
2013-04-02 13:45:00,32.38,32.41,32.38,32.4,29500.0,27.8744,27.9002,27.8744,27.8916,29500.0
2013-04-02 13:50:00,32.4,32.42,32.39,32.4,12500.0,27.8916,27.9088,27.883,27.8916,12500.0
2013-04-02 13:55:00,32.4,32.4,32.35,32.35,70000.0,27.8916,27.8916,27.8485,27.8485,70000.0
2013-04-02 14:00:00,32.35,32.35,32.29,32.29,49500.0,27.8485,27.8485,27.7969,27.7969,49500.0
2013-04-02 14:05:00,32.29,32.34,32.29,32.32,48000.0,27.7969,27.8399,27.7969,27.8227,48000.0
2013-04-02 14:10:00,32.32,32.34,32.3,32.3,55000.0,27.8227,27.8399,27.8055,27.8055,55000.0
2013-04-02 14:15:00,32.31,32.32,32.26,32.3,35000.0,27.8141,27.8227,27.7711,27.8055,35000.0
2013-04-02 14:20:00,32.32,32.32,32.27,32.28,42500.0,27.8227,27.8227,27.7797,27.7883,42500.0
2013-04-02 14:25:00,32.28,32.29,32.19,32.2,36500.0,27.7883,27.7969,27.7108,27.7194,36500.0
2013-04-02 14:30:00,32.2,32.21,32.18,32.19,29000.0,27.7194,27.728,27.7022,27.7108,29000.0
2013-04-02 14:35:00,32.18,32.22,32.18,32.2,32000.0,27.7022,27.7366,27.7022,27.7194,32000.0
2013-04-02 14:40:00,32.21,32.21,32.1,32.16,33000.0,27.728,27.728,27.6333,27.685,33000.0
2013-04-02 14:45:00,32.19,32.2,32.15,32.16,14500.0,27.7108,27.7194,27.6764,27.685,14500.0
2013-04-02 14:50:00,32.16,32.2,32.16,32.17,16500.0,27.685,27.7194,27.685,27.6936,16500.0
2013-04-02 14:55:00,32.14,32.21,32.12,32.2,31000.0,27.6678,27.728,27.6505,27.7194,31000.0
2013-04-02 15:00:00,32.2,32.26,32.18,32.22,52000.0,27.7194,27.7711,27.7022,27.7366,52000.0
2013-04-02 15:05:00,32.24,32.24,32.19,32.24,13000.0,27.7538,27.7538,27.7108,27.7538,13000.0
2013-04-02 15:10:00,32.24,32.25,32.21,32.24,51500.0,27.7538,27.7624,27.728,27.7538,51500.0
2013-04-02 15:15:00,32.25,32.25,32.2,32.22,26500.0,27.7624,27.7624,27.7194,27.7366,26500.0
2013-04-02 15:20:00,32.22,32.24,32.19,32.2,31500.0,27.7366,27.7538,27.7108,27.7194,31500.0
2013-04-02 15:25:00,32.21,32.23,32.21,32.22,29000.0,27.728,27.7452,27.728,27.7366,29000.0
2013-04-02 15:30:00,32.22,32.24,32.18,32.24,36000.0,27.7366,27.7538,27.7022,27.7538,36000.0
2013-04-02 15:35:00,32.24,32.24,32.17,32.2,34500.0,27.7538,27.7538,27.6936,27.7194,34500.0
2013-04-02 15:40:00,32.2,32.2,32.16,32.18,61000.0,27.7194,27.7194,27.685,27.7022,61000.0
2013-04-02 15:45:00,32.18,32.24,32.17,32.23,29000.0,27.7022,27.7538,27.6936,27.7452,29000.0
2013-04-02 15:50:00,32.23,32.28,32.23,32.27,68500.0,27.7452,27.7883,27.7452,27.7797,68500.0
2013-04-02 15:55:00,32.26,32.31,32.25,32.3,70500.0,27.7711,27.8141,27.7624,27.8055,70500.0
2013-04-03 09:30:00,32.37,32.41,32.14,32.15,260500.0,27.8657,27.9002,27.6678,27.6764,260500.0
2013-04-03 09:35:00,32.18,32.18,31.96,32.0,70500.0,27.7022,27.7022,27.5128,27.5472,70500.0
2013-04-03 09:40:00,31.97,31.98,31.85,31.88,54000.0,27.5214,27.53,27.4181,27.4439,54000.0
2013-04-03 09:45:00,31.91,31.94,31.84,31.85,31000.0,27.4698,27.4956,27.4095,27.4181,31000.0
2013-04-03 09:50:00,31.84,31.86,31.82,31.86,11000.0,27.4095,27.4267,27.3923,27.4267,11000.0
2013-04-03 09:55:00,31.84,31.92,31.84,31.92,24500.0,27.4095,27.4784,27.4095,27.4784,24500.0
2013-04-03 10:00:00,31.89,31.92,31.8,31.8,35000.0,27.4525,27.4784,27.3751,27.3751,35000.0
2013-04-03 10:05:00,31.79,31.82,31.76,31.82,39500.0,27.3665,27.3923,27.3406,27.3923,39500.0
2013-04-03 10:10:00,31.83,31.84,31.77,31.81,29000.0,27.4009,27.4095,27.3492,27.3837,29000.0
2013-04-03 10:15:00,31.82,31.84,31.8,31.8,22500.0,27.3923,27.4095,27.3751,27.3751,22500.0
2013-04-03 10:20:00,31.81,31.82,31.76,31.82,23500.0,27.3837,27.3923,27.3406,27.3923,23500.0
2013-04-03 10:25:00,31.82,31.85,31.8,31.83,18000.0,27.3923,27.4181,27.3751,27.4009,18000.0
2013-04-03 10:30:00,31.81,31.82,31.79,31.81,20000.0,27.3837,27.3923,27.3665,27.3837,20000.0
2013-04-03 10:35:00,31.81,31.83,31.79,31.8,26500.0,27.3837,27.4009,27.3665,27.3751,26500.0
2013-04-03 10:40:00,31.82,31.82,31.79,31.81,17000.0,27.3923,27.3923,27.3665,27.3837,17000.0
2013-04-03 10:45:00,31.81,31.82,31.8,31.8,9500.0,27.3837,27.3923,27.3751,27.3751,9500.0
2013-04-03 10:50:00,31.79,31.79,31.77,31.79,18500.0,27.3665,27.3665,27.3492,27.3665,18500.0
2013-04-03 10:55:00,31.78,31.78,31.67,31.67,38500.0,27.3578,27.3578,27.2632,27.2632,38500.0
2013-04-03 11:00:00,31.65,31.68,31.64,31.67,35000.0,27.2459,27.2718,27.2373,27.2632,35000.0
2013-04-03 11:05:00,31.66,31.67,31.61,31.61,15000.0,27.2545,27.2632,27.2115,27.2115,15000.0
2013-04-03 11:10:00,31.64,31.69,31.63,31.69,20500.0,27.2373,27.2804,27.2287,27.2804,20500.0
2013-04-03 11:15:00,31.68,31.68,31.63,31.65,18500.0,27.2718,27.2718,27.2287,27.2459,18500.0
2013-04-03 11:20:00,31.65,31.67,31.64,31.66,13500.0,27.2459,27.2632,27.2373,27.2545,13500.0
2013-04-03 11:25:00,31.66,31.69,31.66,31.68,15500.0,27.2545,27.2804,27.2545,27.2718,15500.0
2013-04-03 11:30:00,31.68,31.7,31.68,31.69,28500.0,27.2718,27.289,27.2718,27.2804,28500.0
2013-04-03 11:35:00,31.68,31.68,31.66,31.66,15500.0,27.2718,27.2718,27.2545,27.2545,15500.0
2013-04-03 11:40:00,31.67,31.67,31.57,31.59,32500.0,27.2632,27.2632,27.1771,27.1943,32500.0
2013-04-03 11:45:00,31.61,31.61,31.54,31.55,19500.0,27.2115,27.2115,27.1512,27.1598,19500.0
2013-04-03 11:50:00,31.56,31.59,31.56,31.57,14000.0,27.1685,27.1943,27.1685,27.1771,14000.0
2013-04-03 11:55:00,31.59,31.59,31.53,31.54,19000.0,27.1943,27.1943,27.1426,27.1512,19000.0
2013-04-03 12:00:00,31.53,31.56,31.51,31.53,35500.0,27.1426,27.1685,27.1254,27.1426,35500.0
2013-04-03 12:05:00,31.5,31.51,31.47,31.47,20000.0,27.1168,27.1254,27.091,27.091,20000.0
2013-04-03 12:10:00,31.48,31.51,31.48,31.5,6000.0,27.0996,27.1254,27.0996,27.1168,6000.0
2013-04-03 12:15:00,31.51,31.51,31.49,31.49,3000.0,27.1254,27.1254,27.1082,27.1082,3000.0
2013-04-03 12:20:00,31.48,31.5,31.47,31.48,14000.0,27.0996,27.1168,27.091,27.0996,14000.0
2013-04-03 12:25:00,31.47,31.5,31.41,31.47,31500.0,27.091,27.1168,27.0393,27.091,31500.0
2013-04-03 12:30:00,31.47,31.51,31.47,31.5,11500.0,27.091,27.1254,27.091,27.1168,11500.0
2013-04-03 12:35:00,31.5,31.5,31.47,31.47,11500.0,27.1168,27.1168,27.091,27.091,11500.0
2013-04-03 12:40:00,31.47,31.48,31.45,31.48,18500.0,27.091,27.0996,27.0738,27.0996,18500.0
2013-04-03 12:45:00,31.47,31.5,31.44,31.45,85500.0,27.091,27.1168,27.0652,27.0738,85500.0
2013-04-03 12:50:00,31.46,31.54,31.45,31.52,91500.0,27.0824,27.1512,27.0738,27.134,91500.0
2013-04-03 12:55:00,31.51,31.52,31.47,31.5,65000.0,27.1254,27.134,27.091,27.1168,65000.0
2013-04-03 13:00:00,31.5,31.53,31.5,31.51,17500.0,27.1168,27.1426,27.1168,27.1254,17500.0
2013-04-03 13:05:00,31.51,31.54,31.48,31.54,140000.0,27.1254,27.1512,27.0996,27.1512,140000.0
2013-04-03 13:10:00,31.54,31.6,31.54,31.59,49000.0,27.1512,27.2029,27.1512,27.1943,49000.0
2013-04-03 13:15:00,31.58,31.62,31.56,31.62,14000.0,27.1857,27.2201,27.1685,27.2201,14000.0
2013-04-03 13:20:00,31.62,31.64,31.59,31.63,44000.0,27.2201,27.2373,27.1943,27.2287,44000.0
2013-04-03 13:25:00,31.65,31.66,31.6,31.62,34500.0,27.2459,27.2545,27.2029,27.2201,34500.0
2013-04-03 13:30:00,31.62,31.64,31.58,31.58,19000.0,27.2201,27.2373,27.1857,27.1857,19000.0
2013-04-03 13:35:00,31.58,31.6,31.58,31.58,32000.0,27.1857,27.2029,27.1857,27.1857,32000.0
2013-04-03 13:40:00,31.59,31.6,31.53,31.55,33500.0,27.1943,27.2029,27.1426,27.1598,33500.0
2013-04-03 13:45:00,31.54,31.55,31.48,31.51,84000.0,27.1512,27.1598,27.0996,27.1254,84000.0
2013-04-03 13:50:00,31.51,31.51,31.48,31.5,81000.0,27.1254,27.1254,27.0996,27.1168,81000.0
2013-04-03 13:55:00,31.5,31.54,31.49,31.5,35500.0,27.1168,27.1512,27.1082,27.1168,35500.0
2013-04-03 14:00:00,31.48,31.51,31.47,31.47,22000.0,27.0996,27.1254,27.091,27.091,22000.0
2013-04-03 14:05:00,31.48,31.54,31.48,31.5,42000.0,27.0996,27.1512,27.0996,27.1168,42000.0
2013-04-03 14:10:00,31.5,31.53,31.49,31.5,45000.0,27.1168,27.1426,27.1082,27.1168,45000.0
2013-04-03 14:15:00,31.51,31.54,31.5,31.51,16000.0,27.1254,27.1512,27.1168,27.1254,16000.0
2013-04-03 14:20:00,31.5,31.51,31.48,31.49,115000.0,27.1168,27.1254,27.0996,27.1082,115000.0
2013-04-03 14:25:00,31.49,31.51,31.48,31.5,23000.0,27.1082,27.1254,27.0996,27.1168,23000.0
2013-04-03 14:30:00,31.51,31.54,31.48,31.54,16000.0,27.1254,27.1512,27.0996,27.1512,16000.0
2013-04-03 14:35:00,31.54,31.54,31.48,31.53,14000.0,27.1512,27.1512,27.0996,27.1426,14000.0
2013-04-03 14:40:00,31.53,31.55,31.49,31.49,25000.0,27.1426,27.1598,27.1082,27.1082,25000.0
2013-04-03 14:45:00,31.49,31.49,31.46,31.46,41500.0,27.1082,27.1082,27.0824,27.0824,41500.0
2013-04-03 14:50:00,31.47,31.47,31.42,31.43,59500.0,27.091,27.091,27.0479,27.0565,59500.0
2013-04-03 14:55:00,31.44,31.44,31.37,31.38,26000.0,27.0652,27.0652,27.0049,27.0135,26000.0
2013-04-03 15:00:00,31.38,31.41,31.38,31.4,26500.0,27.0135,27.0393,27.0135,27.0307,26500.0
2013-04-03 15:05:00,31.41,31.42,31.39,31.39,14000.0,27.0393,27.0479,27.0221,27.0221,14000.0
2013-04-03 15:10:00,31.4,31.41,31.38,31.39,45000.0,27.0307,27.0393,27.0135,27.0221,45000.0
2013-04-03 15:15:00,31.38,31.39,31.36,31.37,12500.0,27.0135,27.0221,26.9963,27.0049,12500.0
2013-04-03 15:20:00,31.37,31.38,31.35,31.36,40000.0,27.0049,27.0135,26.9877,26.9963,40000.0
2013-04-03 15:25:00,31.35,31.39,31.34,31.35,95500.0,26.9877,27.0221,26.9791,26.9877,95500.0
2013-04-03 15:30:00,31.36,31.44,31.33,31.4,158000.0,26.9963,27.0652,26.9705,27.0307,158000.0
2013-04-03 15:35:00,31.41,31.41,31.37,31.37,34500.0,27.0393,27.0393,27.0049,27.0049,34500.0
2013-04-03 15:40:00,31.37,31.42,31.33,31.42,55000.0,27.0049,27.0479,26.9705,27.0479,55000.0
2013-04-03 15:45:00,31.43,31.45,31.4,31.43,76000.0,27.0565,27.0738,27.0307,27.0565,76000.0
2013-04-03 15:50:00,31.44,31.45,31.38,31.39,114500.0,27.0652,27.0738,27.0135,27.0221,114500.0
2013-04-03 15:55:00,31.39,31.4,31.35,31.37,172500.0,27.0221,27.0307,26.9877,27.0049,172500.0
2013-04-04 09:30:00,31.47,31.49,31.33,31.45,83500.0,27.091,27.1082,26.9705,27.0738,83500.0
2013-04-04 09:35:00,31.46,31.53,31.42,31.48,30000.0,27.0824,27.1426,27.0479,27.0996,30000.0
2013-04-04 09:40:00,31.46,31.58,31.46,31.56,68000.0,27.0824,27.1857,27.0824,27.1685,68000.0
2013-04-04 09:45:00,31.58,31.76,31.56,31.76,55000.0,27.1857,27.3406,27.1685,27.3406,55000.0
2013-04-04 09:50:00,31.72,31.82,31.72,31.79,53500.0,27.3062,27.3923,27.3062,27.3665,53500.0
2013-04-04 09:55:00,31.78,31.79,31.75,31.78,22500.0,27.3578,27.3665,27.332,27.3578,22500.0
2013-04-04 10:00:00,31.78,31.79,31.64,31.66,119000.0,27.3578,27.3665,27.2373,27.2545,119000.0
2013-04-04 10:05:00,31.66,31.69,31.65,31.66,99000.0,27.2545,27.2804,27.2459,27.2545,99000.0
2013-04-04 10:10:00,31.64,31.68,31.63,31.63,8500.0,27.2373,27.2718,27.2287,27.2287,8500.0
2013-04-04 10:15:00,31.63,31.64,31.62,31.64,4000.0,27.2287,27.2373,27.2201,27.2373,4000.0
2013-04-04 10:20:00,31.66,31.67,31.56,31.56,21500.0,27.2545,27.2632,27.1685,27.1685,21500.0
2013-04-04 10:25:00,31.57,31.57,31.43,31.43,32500.0,27.1771,27.1771,27.0565,27.0565,32500.0
2013-04-04 10:30:00,31.45,31.57,31.45,31.49,14000.0,27.0738,27.1771,27.0738,27.1082,14000.0
2013-04-04 10:35:00,31.52,31.53,31.5,31.5,14500.0,27.134,27.1426,27.1168,27.1168,14500.0
2013-04-04 10:40:00,31.5,31.58,31.5,31.54,18500.0,27.1168,27.1857,27.1168,27.1512,18500.0
2013-04-04 10:45:00,31.55,31.57,31.54,31.55,60000.0,27.1598,27.1771,27.1512,27.1598,60000.0
2013-04-04 10:50:00,31.57,31.66,31.56,31.66,20500.0,27.1771,27.2545,27.1685,27.2545,20500.0
2013-04-04 10:55:00,31.64,31.64,31.57,31.59,5500.0,27.2373,27.2373,27.1771,27.1943,5500.0
2013-04-04 11:00:00,31.58,31.6,31.56,31.6,22500.0,27.1857,27.2029,27.1685,27.2029,22500.0
2013-04-04 11:05:00,31.59,31.61,31.48,31.51,17000.0,27.1943,27.2115,27.0996,27.1254,17000.0
2013-04-04 11:10:00,31.51,31.54,31.51,31.52,17500.0,27.1254,27.1512,27.1254,27.134,17500.0
2013-04-04 11:15:00,31.52,31.55,31.51,31.52,26000.0,27.134,27.1598,27.1254,27.134,26000.0
2013-04-04 11:20:00,31.54,31.58,31.54,31.55,12000.0,27.1512,27.1857,27.1512,27.1598,12000.0
2013-04-04 11:25:00,31.54,31.54,31.51,31.54,128500.0,27.1512,27.1512,27.1254,27.1512,128500.0
2013-04-04 11:30:00,31.52,31.52,31.45,31.45,20500.0,27.134,27.134,27.0738,27.0738,20500.0
2013-04-04 11:35:00,31.45,31.48,31.44,31.44,24500.0,27.0738,27.0996,27.0652,27.0652,24500.0
2013-04-04 11:40:00,31.41,31.43,31.41,31.42,8500.0,27.0393,27.0565,27.0393,27.0479,8500.0
2013-04-04 11:45:00,31.42,31.45,31.41,31.43,4500.0,27.0479,27.0738,27.0393,27.0565,4500.0
2013-04-04 11:50:00,31.43,31.45,31.42,31.45,13000.0,27.0565,27.0738,27.0479,27.0738,13000.0
2013-04-04 11:55:00,31.46,31.49,31.45,31.47,17000.0,27.0824,27.1082,27.0738,27.091,17000.0
2013-04-04 12:00:00,31.48,31.48,31.42,31.47,22000.0,27.0996,27.0996,27.0479,27.091,22000.0
2013-04-04 12:05:00,31.45,31.51,31.45,31.47,20500.0,27.0738,27.1254,27.0738,27.091,20500.0
2013-04-04 12:10:00,31.47,31.48,31.45,31.47,10500.0,27.091,27.0996,27.0738,27.091,10500.0
2013-04-04 12:15:00,31.47,31.49,31.47,31.49,1500.0,27.091,27.1082,27.091,27.1082,1500.0
2013-04-04 12:20:00,31.49,31.52,31.47,31.49,16000.0,27.1082,27.134,27.091,27.1082,16000.0
2013-04-04 12:25:00,31.5,31.5,31.48,31.49,8500.0,27.1168,27.1168,27.0996,27.1082,8500.0
2013-04-04 12:30:00,31.53,31.53,31.49,31.52,14500.0,27.1426,27.1426,27.1082,27.134,14500.0
2013-04-04 12:35:00,31.53,31.54,31.47,31.48,30500.0,27.1426,27.1512,27.091,27.0996,30500.0
2013-04-04 12:40:00,31.48,31.48,31.43,31.48,10500.0,27.0996,27.0996,27.0565,27.0996,10500.0
2013-04-04 12:45:00,31.47,31.48,31.45,31.48,4000.0,27.091,27.0996,27.0738,27.0996,4000.0
2013-04-04 12:50:00,31.48,31.48,31.39,31.39,19000.0,27.0996,27.0996,27.0221,27.0221,19000.0
2013-04-04 12:55:00,31.4,31.42,31.39,31.41,14000.0,27.0307,27.0479,27.0221,27.0393,14000.0
2013-04-04 13:00:00,31.41,31.41,31.3,31.3,38500.0,27.0393,27.0393,26.9446,26.9446,38500.0
2013-04-04 13:05:00,31.31,31.31,31.28,31.28,24000.0,26.9532,26.9532,26.9274,26.9274,24000.0
2013-04-04 13:10:00,31.29,31.32,31.29,31.32,11500.0,26.936,26.9619,26.936,26.9619,11500.0
2013-04-04 13:15:00,31.32,31.38,31.29,31.38,16000.0,26.9619,27.0135,26.936,27.0135,16000.0
2013-04-04 13:20:00,31.4,31.42,31.39,31.4,8500.0,27.0307,27.0479,27.0221,27.0307,8500.0
2013-04-04 13:25:00,31.42,31.45,31.41,31.42,26000.0,27.0479,27.0738,27.0393,27.0479,26000.0
2013-04-04 13:30:00,31.4,31.4,31.38,31.4,21500.0,27.0307,27.0307,27.0135,27.0307,21500.0
2013-04-04 13:35:00,31.4,31.43,31.4,31.41,17500.0,27.0307,27.0565,27.0307,27.0393,17500.0
2013-04-04 13:40:00,31.42,31.45,31.4,31.41,49500.0,27.0479,27.0738,27.0307,27.0393,49500.0
2013-04-04 13:45:00,31.4,31.41,31.34,31.35,26500.0,27.0307,27.0393,26.9791,26.9877,26500.0
2013-04-04 13:50:00,31.35,31.37,31.34,31.37,10500.0,26.9877,27.0049,26.9791,27.0049,10500.0
2013-04-04 13:55:00,31.36,31.38,31.31,31.31,24500.0,26.9963,27.0135,26.9532,26.9532,24500.0
2013-04-04 14:00:00,31.32,31.33,31.3,31.31,29000.0,26.9619,26.9705,26.9446,26.9532,29000.0
2013-04-04 14:05:00,31.28,31.3,31.22,31.24,88000.0,26.9274,26.9446,26.8758,26.893,88000.0
2013-04-04 14:10:00,31.24,31.26,31.22,31.26,71000.0,26.893,26.9102,26.8758,26.9102,71000.0
2013-04-04 14:15:00,31.27,31.31,31.24,31.31,11000.0,26.9188,26.9532,26.893,26.9532,11000.0
2013-04-04 14:20:00,31.34,31.38,31.32,31.36,36000.0,26.9791,27.0135,26.9619,26.9963,36000.0
2013-04-04 14:25:00,31.35,31.36,31.34,31.36,13000.0,26.9877,26.9963,26.9791,26.9963,13000.0
2013-04-04 14:30:00,31.35,31.37,31.33,31.35,80000.0,26.9877,27.0049,26.9705,26.9877,80000.0
2013-04-04 14:35:00,31.35,31.37,31.34,31.35,21500.0,26.9877,27.0049,26.9791,26.9877,21500.0
2013-04-04 14:40:00,31.34,31.36,31.32,31.35,22000.0,26.9791,26.9963,26.9619,26.9877,22000.0
2013-04-04 14:45:00,31.36,31.37,31.33,31.36,24500.0,26.9963,27.0049,26.9705,26.9963,24500.0
2013-04-04 14:50:00,31.36,31.38,31.35,31.35,15500.0,26.9963,27.0135,26.9877,26.9877,15500.0
2013-04-04 14:55:00,31.35,31.36,31.31,31.31,28000.0,26.9877,26.9963,26.9532,26.9532,28000.0
2013-04-04 15:00:00,31.31,31.35,31.31,31.34,21500.0,26.9532,26.9877,26.9532,26.9791,21500.0
2013-04-04 15:05:00,31.34,31.37,31.33,31.35,16500.0,26.9791,27.0049,26.9705,26.9877,16500.0
2013-04-04 15:10:00,31.35,31.39,31.33,31.37,29000.0,26.9877,27.0221,26.9705,27.0049,29000.0
2013-04-04 15:15:00,31.36,31.39,31.33,31.35,25000.0,26.9963,27.0221,26.9705,26.9877,25000.0
2013-04-04 15:20:00,31.36,31.39,31.34,31.39,12000.0,26.9963,27.0221,26.9791,27.0221,12000.0
2013-04-04 15:25:00,31.4,31.4,31.38,31.39,28500.0,27.0307,27.0307,27.0135,27.0221,28500.0
2013-04-04 15:30:00,31.38,31.41,31.38,31.41,50500.0,27.0135,27.0393,27.0135,27.0393,50500.0
2013-04-04 15:35:00,31.41,31.47,31.41,31.45,56500.0,27.0393,27.091,27.0393,27.0738,56500.0
2013-04-04 15:40:00,31.44,31.46,31.41,31.42,124500.0,27.0652,27.0824,27.0393,27.0479,124500.0
2013-04-04 15:45:00,31.42,31.45,31.36,31.36,50000.0,27.0479,27.0738,26.9963,26.9963,50000.0
2013-04-04 15:50:00,31.37,31.42,31.37,31.4,56000.0,27.0049,27.0479,27.0049,27.0307,56000.0
2013-04-04 15:55:00,31.4,31.47,31.39,31.42,153500.0,27.0307,27.091,27.0221,27.0479,153500.0
2013-04-05 09:30:00,31.07,31.07,30.73,30.88,132500.0,26.7466,26.7466,26.454,26.5831,132500.0
2013-04-05 09:35:00,30.86,31.01,30.83,31.01,319000.0,26.5659,26.695,26.54,26.695,319000.0
2013-04-05 09:40:00,30.99,31.05,30.87,30.92,46000.0,26.6778,26.7294,26.5745,26.6175,46000.0
2013-04-05 09:45:00,30.92,30.94,30.84,30.93,60500.0,26.6175,26.6347,26.5486,26.6261,60500.0
2013-04-05 09:50:00,30.91,30.92,30.63,30.64,238500.0,26.6089,26.6175,26.3679,26.3765,238500.0
2013-04-05 09:55:00,30.64,30.65,30.37,30.63,282500.0,26.3765,26.3851,26.144,26.3679,282500.0
2013-04-05 10:00:00,30.56,30.6,30.42,30.48,484500.0,26.3076,26.342,26.1871,26.2387,484500.0
2013-04-05 10:05:00,30.51,30.6,30.4,30.44,163000.0,26.2646,26.342,26.1699,26.2043,163000.0
2013-04-05 10:10:00,30.42,30.47,30.28,30.41,80500.0,26.1871,26.2301,26.0666,26.1785,80500.0
2013-04-05 10:15:00,30.38,30.38,30.25,30.25,111500.0,26.1527,26.1527,26.0407,26.0407,111500.0
2013-04-05 10:20:00,30.25,30.3,30.2,30.23,151500.0,26.0407,26.0838,25.9977,26.0235,151500.0
2013-04-05 10:25:00,30.21,30.27,30.18,30.24,219000.0,26.0063,26.058,25.9805,26.0321,219000.0
2013-04-05 10:30:00,30.25,30.28,30.16,30.16,180500.0,26.0407,26.0666,25.9633,25.9633,180500.0
2013-04-05 10:35:00,30.16,30.22,30.12,30.13,135000.0,25.9633,26.0149,25.9288,25.9374,135000.0
2013-04-05 10:40:00,30.15,30.15,30.02,30.08,87000.0,25.9547,25.9547,25.8427,25.8944,87000.0
2013-04-05 10:45:00,30.1,30.15,30.04,30.11,191500.0,25.9116,25.9547,25.86,25.9202,191500.0
2013-04-05 10:50:00,30.09,30.17,30.07,30.12,72000.0,25.903,25.9719,25.8858,25.9288,72000.0
2013-04-05 10:55:00,30.12,30.19,30.11,30.13,204500.0,25.9288,25.9891,25.9202,25.9374,204500.0
2013-04-05 11:00:00,30.14,30.27,30.12,30.27,82000.0,25.946,26.058,25.9288,26.058,82000.0
2013-04-05 11:05:00,30.26,30.33,30.22,30.29,128500.0,26.0494,26.1096,26.0149,26.0752,128500.0
2013-04-05 11:10:00,30.3,30.38,30.28,30.38,186500.0,26.0838,26.1527,26.0666,26.1527,186500.0
2013-04-05 11:15:00,30.37,30.43,30.35,30.43,58500.0,26.144,26.1957,26.1268,26.1957,58500.0
2013-04-05 11:20:00,30.41,30.48,30.41,30.44,24500.0,26.1785,26.2387,26.1785,26.2043,24500.0
2013-04-05 11:25:00,30.43,30.53,30.37,30.53,64000.0,26.1957,26.2818,26.144,26.2818,64000.0
2013-04-05 11:30:00,30.53,30.85,30.53,30.84,234500.0,26.2818,26.5573,26.2818,26.5486,234500.0
2013-04-05 11:35:00,30.84,30.99,30.8,30.84,291500.0,26.5486,26.6778,26.5142,26.5486,291500.0
2013-04-05 11:40:00,30.83,30.84,30.77,30.81,106000.0,26.54,26.5486,26.4884,26.5228,106000.0
2013-04-05 11:45:00,30.84,30.84,30.8,30.81,46500.0,26.5486,26.5486,26.5142,26.5228,46500.0
2013-04-05 11:50:00,30.81,30.83,30.8,30.82,57500.0,26.5228,26.54,26.5142,26.5314,57500.0
2013-04-05 11:55:00,30.82,30.83,30.78,30.78,65000.0,26.5314,26.54,26.497,26.497,65000.0
2013-04-05 12:00:00,30.79,30.8,30.74,30.77,68000.0,26.5056,26.5142,26.4626,26.4884,68000.0
2013-04-05 12:05:00,30.76,30.82,30.75,30.8,102000.0,26.4798,26.5314,26.4712,26.5142,102000.0
2013-04-05 12:10:00,30.8,30.82,30.77,30.77,38500.0,26.5142,26.5314,26.4884,26.4884,38500.0
2013-04-05 12:15:00,30.77,30.78,30.69,30.76,61500.0,26.4884,26.497,26.4195,26.4798,61500.0
2013-04-05 12:20:00,30.75,30.8,30.72,30.72,37500.0,26.4712,26.5142,26.4453,26.4453,37500.0
2013-04-05 12:25:00,30.71,30.78,30.71,30.76,23000.0,26.4367,26.497,26.4367,26.4798,23000.0
2013-04-05 12:30:00,30.75,30.77,30.71,30.71,15000.0,26.4712,26.4884,26.4367,26.4367,15000.0
2013-04-05 12:35:00,30.71,30.76,30.71,30.75,23000.0,26.4367,26.4798,26.4367,26.4712,23000.0
2013-04-05 12:40:00,30.75,30.81,30.75,30.79,39000.0,26.4712,26.5228,26.4712,26.5056,39000.0
2013-04-05 12:45:00,30.79,30.87,30.79,30.81,26500.0,26.5056,26.5745,26.5056,26.5228,26500.0
2013-04-05 12:50:00,30.8,30.82,30.8,30.81,27000.0,26.5142,26.5314,26.5142,26.5228,27000.0
2013-04-05 12:55:00,30.81,30.89,30.81,30.87,21000.0,26.5228,26.5917,26.5228,26.5745,21000.0
2013-04-05 13:00:00,30.88,30.89,30.83,30.89,28000.0,26.5831,26.5917,26.54,26.5917,28000.0
2013-04-05 13:05:00,30.89,30.93,30.89,30.91,30000.0,26.5917,26.6261,26.5917,26.6089,30000.0
2013-04-05 13:10:00,30.92,30.95,30.64,30.83,229500.0,26.6175,26.6433,26.3765,26.54,229500.0
2013-04-05 13:15:00,30.83,31.0,30.81,30.98,75500.0,26.54,26.6864,26.5228,26.6692,75500.0
2013-04-05 13:20:00,30.98,30.99,30.97,30.99,8500.0,26.6692,26.6778,26.6606,26.6778,8500.0
2013-04-05 13:25:00,30.99,31.0,30.96,30.96,53500.0,26.6778,26.6864,26.6519,26.6519,53500.0
2013-04-05 13:30:00,30.96,30.98,30.93,30.97,21500.0,26.6519,26.6692,26.6261,26.6606,21500.0
2013-04-05 13:35:00,30.93,30.94,30.85,30.89,16000.0,26.6261,26.6347,26.5573,26.5917,16000.0
2013-04-05 13:40:00,30.88,30.91,30.87,30.88,14500.0,26.5831,26.6089,26.5745,26.5831,14500.0
2013-04-05 13:45:00,30.88,30.91,30.86,30.9,79000.0,26.5831,26.6089,26.5659,26.6003,79000.0
2013-04-05 13:50:00,30.89,30.9,30.83,30.86,70000.0,26.5917,26.6003,26.54,26.5659,70000.0
2013-04-05 13:55:00,30.88,30.88,30.84,30.85,9500.0,26.5831,26.5831,26.5486,26.5573,9500.0
2013-04-05 14:00:00,30.86,30.91,30.86,30.86,28000.0,26.5659,26.6089,26.5659,26.5659,28000.0
2013-04-05 14:05:00,30.85,30.91,30.84,30.89,13000.0,26.5573,26.6089,26.5486,26.5917,13000.0
2013-04-05 14:10:00,30.87,30.87,30.8,30.8,18000.0,26.5745,26.5745,26.5142,26.5142,18000.0
2013-04-05 14:15:00,30.8,30.82,30.78,30.8,25500.0,26.5142,26.5314,26.497,26.5142,25500.0
2013-04-05 14:20:00,30.8,30.87,30.8,30.87,24000.0,26.5142,26.5745,26.5142,26.5745,24000.0
2013-04-05 14:25:00,30.92,30.98,30.9,30.98,10000.0,26.6175,26.6692,26.6003,26.6692,10000.0
2013-04-05 14:30:00,30.97,30.97,30.93,30.94,28000.0,26.6606,26.6606,26.6261,26.6347,28000.0
2013-04-05 14:35:00,30.93,30.97,30.93,30.93,20000.0,26.6261,26.6606,26.6261,26.6261,20000.0
2013-04-05 14:40:00,30.92,30.95,30.91,30.93,30500.0,26.6175,26.6433,26.6089,26.6261,30500.0
2013-04-05 14:45:00,30.93,30.98,30.92,30.94,25500.0,26.6261,26.6692,26.6175,26.6347,25500.0
2013-04-05 14:50:00,30.95,30.99,30.95,30.99,17000.0,26.6433,26.6778,26.6433,26.6778,17000.0
2013-04-05 14:55:00,30.97,30.98,30.95,30.98,14000.0,26.6606,26.6692,26.6433,26.6692,14000.0
2013-04-05 15:00:00,30.97,30.98,30.92,30.97,25500.0,26.6606,26.6692,26.6175,26.6606,25500.0
2013-04-05 15:05:00,30.97,30.98,30.94,30.96,22500.0,26.6606,26.6692,26.6347,26.6519,22500.0
2013-04-05 15:10:00,30.97,31.01,30.97,30.99,25000.0,26.6606,26.695,26.6606,26.6778,25000.0
2013-04-05 15:15:00,31.0,31.01,30.99,31.01,30500.0,26.6864,26.695,26.6778,26.695,30500.0
2013-04-05 15:20:00,31.0,31.03,31.0,31.02,30000.0,26.6864,26.7122,26.6864,26.7036,30000.0
2013-04-05 15:25:00,31.03,31.04,31.02,31.02,30000.0,26.7122,26.7208,26.7036,26.7036,30000.0
2013-04-05 15:30:00,31.01,31.03,31.01,31.03,22500.0,26.695,26.7122,26.695,26.7122,22500.0
2013-04-05 15:35:00,31.01,31.09,31.01,31.07,48500.0,26.695,26.7639,26.695,26.7466,48500.0
2013-04-05 15:40:00,31.07,31.08,31.02,31.02,51000.0,26.7466,26.7552,26.7036,26.7036,51000.0
2013-04-05 15:45:00,31.04,31.1,31.03,31.09,120500.0,26.7208,26.7725,26.7122,26.7639,120500.0
2013-04-05 15:50:00,31.08,31.09,31.05,31.06,83500.0,26.7552,26.7639,26.7294,26.738,83500.0
2013-04-05 15:55:00,31.07,31.1,31.0,31.01,310000.0,26.7466,26.7725,26.6864,26.695,310000.0
2013-04-08 09:30:00,30.98,31.04,30.96,31.04,35000.0,26.6692,26.7208,26.6519,26.7208,35000.0
2013-04-08 09:35:00,31.04,31.04,30.95,31.02,94500.0,26.7208,26.7208,26.6433,26.7036,94500.0
2013-04-08 09:40:00,31.02,31.05,30.94,30.99,80500.0,26.7036,26.7294,26.6347,26.6778,80500.0
2013-04-08 09:45:00,30.94,30.97,30.92,30.96,27500.0,26.6347,26.6606,26.6175,26.6519,27500.0
2013-04-08 09:50:00,30.94,30.94,30.79,30.82,87500.0,26.6347,26.6347,26.5056,26.5314,87500.0
2013-04-08 09:55:00,30.83,30.87,30.8,30.83,23000.0,26.54,26.5745,26.5142,26.54,23000.0
2013-04-08 10:00:00,30.84,30.9,30.84,30.88,20000.0,26.5486,26.6003,26.5486,26.5831,20000.0
2013-04-08 10:05:00,30.88,30.9,30.85,30.88,20000.0,26.5831,26.6003,26.5573,26.5831,20000.0
2013-04-08 10:10:00,30.9,30.9,30.81,30.86,41500.0,26.6003,26.6003,26.5228,26.5659,41500.0
2013-04-08 10:15:00,30.86,30.9,30.86,30.9,56000.0,26.5659,26.6003,26.5659,26.6003,56000.0
2013-04-08 10:20:00,30.9,30.91,30.89,30.89,38500.0,26.6003,26.6089,26.5917,26.5917,38500.0
2013-04-08 10:25:00,30.9,30.97,30.88,30.97,26500.0,26.6003,26.6606,26.5831,26.6606,26500.0
2013-04-08 10:30:00,31.0,31.01,30.95,30.95,33000.0,26.6864,26.695,26.6433,26.6433,33000.0
2013-04-08 10:35:00,30.95,30.98,30.95,30.97,6000.0,26.6433,26.6692,26.6433,26.6606,6000.0
2013-04-08 10:40:00,30.97,31.0,30.97,31.0,24000.0,26.6606,26.6864,26.6606,26.6864,24000.0
2013-04-08 10:45:00,30.99,31.02,30.96,30.98,44000.0,26.6778,26.7036,26.6519,26.6692,44000.0
2013-04-08 10:50:00,30.98,31.01,30.95,30.98,7000.0,26.6692,26.695,26.6433,26.6692,7000.0
2013-04-08 10:55:00,31.0,31.01,30.97,30.99,22500.0,26.6864,26.695,26.6606,26.6778,22500.0
2013-04-08 11:00:00,30.97,30.97,30.95,30.96,24500.0,26.6606,26.6606,26.6433,26.6519,24500.0
2013-04-08 11:05:00,30.97,30.97,30.91,30.92,26000.0,26.6606,26.6606,26.6089,26.6175,26000.0
2013-04-08 11:10:00,30.93,30.95,30.91,30.91,18000.0,26.6261,26.6433,26.6089,26.6089,18000.0
2013-04-08 11:15:00,30.92,30.92,30.87,30.87,10500.0,26.6175,26.6175,26.5745,26.5745,10500.0
2013-04-08 11:20:00,30.87,30.89,30.83,30.86,14000.0,26.5745,26.5917,26.54,26.5659,14000.0
2013-04-08 11:25:00,30.86,30.88,30.85,30.88,5500.0,26.5659,26.5831,26.5573,26.5831,5500.0
2013-04-08 11:30:00,30.86,30.91,30.86,30.89,7000.0,26.5659,26.6089,26.5659,26.5917,7000.0
2013-04-08 11:35:00,30.89,30.92,30.86,30.92,11000.0,26.5917,26.6175,26.5659,26.6175,11000.0
2013-04-08 11:40:00,30.9,30.9,30.84,30.84,8500.0,26.6003,26.6003,26.5486,26.5486,8500.0
2013-04-08 11:45:00,30.86,30.88,30.84,30.84,10500.0,26.5659,26.5831,26.5486,26.5486,10500.0
2013-04-08 11:50:00,30.83,30.85,30.8,30.8,24500.0,26.54,26.5573,26.5142,26.5142,24500.0
2013-04-08 11:55:00,30.81,30.85,30.81,30.81,9000.0,26.5228,26.5573,26.5228,26.5228,9000.0
2013-04-08 12:00:00,30.8,30.85,30.8,30.85,6000.0,26.5142,26.5573,26.5142,26.5573,6000.0
2013-04-08 12:05:00,30.83,30.84,30.8,30.84,6000.0,26.54,26.5486,26.5142,26.5486,6000.0
2013-04-08 12:10:00,30.83,30.84,30.83,30.83,3500.0,26.54,26.5486,26.54,26.54,3500.0
2013-04-08 12:15:00,30.8,30.9,30.8,30.9,17000.0,26.5142,26.6003,26.5142,26.6003,17000.0
2013-04-08 12:20:00,30.9,30.96,30.88,30.96,17500.0,26.6003,26.6519,26.5831,26.6519,17500.0
2013-04-08 12:25:00,30.96,30.97,30.94,30.96,14500.0,26.6519,26.6606,26.6347,26.6519,14500.0
2013-04-08 12:30:00,30.99,31.01,30.99,31.01,8000.0,26.6778,26.695,26.6778,26.695,8000.0
2013-04-08 12:35:00,31.01,31.05,31.01,31.02,12500.0,26.695,26.7294,26.695,26.7036,12500.0
2013-04-08 12:40:00,31.03,31.04,31.02,31.03,2500.0,26.7122,26.7208,26.7036,26.7122,2500.0
2013-04-08 12:45:00,31.02,31.02,31.0,31.0,3000.0,26.7036,26.7036,26.6864,26.6864,3000.0
2013-04-08 12:50:00,31.0,31.0,30.97,30.98,18000.0,26.6864,26.6864,26.6606,26.6692,18000.0
2013-04-08 12:55:00,31.0,31.01,30.87,30.89,60500.0,26.6864,26.695,26.5745,26.5917,60500.0
2013-04-08 13:00:00,30.88,30.91,30.88,30.91,5500.0,26.5831,26.6089,26.5831,26.6089,5500.0
2013-04-08 13:05:00,30.91,30.91,30.87,30.87,8500.0,26.6089,26.6089,26.5745,26.5745,8500.0
2013-04-08 13:10:00,30.91,30.91,30.91,30.91,3500.0,26.6089,26.6089,26.6089,26.6089,3500.0
2013-04-08 13:15:00,30.88,30.9,30.88,30.9,2500.0,26.5831,26.6003,26.5831,26.6003,2500.0
2013-04-08 13:20:00,30.89,30.9,30.89,30.9,2500.0,26.5917,26.6003,26.5917,26.6003,2500.0
2013-04-08 13:25:00,30.91,30.91,30.89,30.9,5500.0,26.6089,26.6089,26.5917,26.6003,5500.0
2013-04-08 13:30:00,30.89,30.9,30.88,30.89,6500.0,26.5917,26.6003,26.5831,26.5917,6500.0
2013-04-08 13:35:00,30.88,30.88,30.85,30.85,6500.0,26.5831,26.5831,26.5573,26.5573,6500.0
2013-04-08 13:40:00,30.86,30.92,30.86,30.92,6000.0,26.5659,26.6175,26.5659,26.6175,6000.0
2013-04-08 13:45:00,30.9,30.98,30.9,30.92,22000.0,26.6003,26.6692,26.6003,26.6175,22000.0
2013-04-08 13:50:00,30.92,30.92,30.92,30.92,2500.0,26.6175,26.6175,26.6175,26.6175,2500.0
2013-04-08 13:55:00,30.94,30.96,30.93,30.96,13000.0,26.6347,26.6519,26.6261,26.6519,13000.0
2013-04-08 14:00:00,30.97,31.0,30.95,30.98,15500.0,26.6606,26.6864,26.6433,26.6692,15500.0
2013-04-08 14:05:00,31.01,31.04,31.01,31.01,23000.0,26.695,26.7208,26.695,26.695,23000.0
2013-04-08 14:10:00,30.99,31.03,30.99,31.01,6500.0,26.6778,26.7122,26.6778,26.695,6500.0
2013-04-08 14:15:00,31.01,31.08,31.01,31.08,14000.0,26.695,26.7552,26.695,26.7552,14000.0
2013-04-08 14:20:00,31.07,31.08,31.04,31.07,17000.0,26.7466,26.7552,26.7208,26.7466,17000.0
2013-04-08 14:25:00,31.07,31.07,31.05,31.06,3000.0,26.7466,26.7466,26.7294,26.738,3000.0
2013-04-08 14:30:00,31.07,31.08,31.07,31.08,6000.0,26.7466,26.7552,26.7466,26.7552,6000.0
2013-04-08 14:35:00,31.1,31.13,31.09,31.13,11500.0,26.7725,26.7983,26.7639,26.7983,11500.0
2013-04-08 14:40:00,31.14,31.15,31.1,31.1,5500.0,26.8069,26.8155,26.7725,26.7725,5500.0
2013-04-08 14:45:00,31.13,31.15,31.11,31.13,6500.0,26.7983,26.8155,26.7811,26.7983,6500.0
2013-04-08 14:50:00,31.14,31.16,31.12,31.12,11500.0,26.8069,26.8241,26.7897,26.7897,11500.0
2013-04-08 14:55:00,31.12,31.13,31.06,31.06,29500.0,26.7897,26.7983,26.738,26.738,29500.0
2013-04-08 15:00:00,31.07,31.08,31.03,31.05,25000.0,26.7466,26.7552,26.7122,26.7294,25000.0
2013-04-08 15:05:00,31.06,31.11,31.06,31.09,32000.0,26.738,26.7811,26.738,26.7639,32000.0
2013-04-08 15:10:00,31.09,31.09,31.02,31.03,29000.0,26.7639,26.7639,26.7036,26.7122,29000.0
2013-04-08 15:15:00,31.03,31.05,30.97,31.0,33000.0,26.7122,26.7294,26.6606,26.6864,33000.0
2013-04-08 15:20:00,31.0,31.03,30.96,31.03,21500.0,26.6864,26.7122,26.6519,26.7122,21500.0
2013-04-08 15:25:00,31.03,31.06,31.01,31.01,20000.0,26.7122,26.738,26.695,26.695,20000.0
2013-04-08 15:30:00,31.01,31.03,30.99,31.03,23000.0,26.695,26.7122,26.6778,26.7122,23000.0
2013-04-08 15:35:00,31.06,31.07,31.05,31.07,14000.0,26.738,26.7466,26.7294,26.7466,14000.0
2013-04-08 15:40:00,31.06,31.14,31.06,31.14,22000.0,26.738,26.8069,26.738,26.8069,22000.0
2013-04-08 15:45:00,31.14,31.19,31.14,31.18,44000.0,26.8069,26.8499,26.8069,26.8413,44000.0
2013-04-08 15:50:00,31.18,31.2,31.15,31.2,71000.0,26.8413,26.8586,26.8155,26.8586,71000.0
2013-04-08 15:55:00,31.2,31.22,31.19,31.2,66000.0,26.8586,26.8758,26.8499,26.8586,66000.0
2013-04-09 09:30:00,31.18,31.23,31.17,31.2,19500.0,26.8413,26.8844,26.8327,26.8586,19500.0
2013-04-09 09:35:00,31.19,31.21,31.11,31.14,10500.0,26.8499,26.8672,26.7811,26.8069,10500.0
2013-04-09 09:40:00,31.13,31.13,31.0,31.0,21000.0,26.7983,26.7983,26.6864,26.6864,21000.0
2013-04-09 09:45:00,31.02,31.05,30.94,31.02,48000.0,26.7036,26.7294,26.6347,26.7036,48000.0
2013-04-09 09:50:00,31.04,31.04,30.89,30.92,88000.0,26.7208,26.7208,26.5917,26.6175,88000.0
2013-04-09 09:55:00,30.93,30.95,30.83,30.84,52500.0,26.6261,26.6433,26.54,26.5486,52500.0
2013-04-09 10:00:00,30.85,30.94,30.83,30.92,68500.0,26.5573,26.6347,26.54,26.6175,68500.0
2013-04-09 10:05:00,30.92,30.96,30.88,30.91,31000.0,26.6175,26.6519,26.5831,26.6089,31000.0
2013-04-09 10:10:00,30.91,30.98,30.91,30.97,16500.0,26.6089,26.6692,26.6089,26.6606,16500.0
2013-04-09 10:15:00,30.98,31.01,30.94,30.98,14500.0,26.6692,26.695,26.6347,26.6692,14500.0
2013-04-09 10:20:00,31.0,31.05,31.0,31.05,9000.0,26.6864,26.7294,26.6864,26.7294,9000.0
2013-04-09 10:25:00,31.08,31.09,31.04,31.08,13000.0,26.7552,26.7639,26.7208,26.7552,13000.0
2013-04-09 10:30:00,31.09,31.09,31.03,31.03,17500.0,26.7639,26.7639,26.7122,26.7122,17500.0
2013-04-09 10:35:00,31.03,31.07,31.0,31.02,16000.0,26.7122,26.7466,26.6864,26.7036,16000.0
2013-04-09 10:40:00,31.02,31.02,30.96,30.96,10500.0,26.7036,26.7036,26.6519,26.6519,10500.0
2013-04-09 10:45:00,30.96,31.04,30.96,30.98,23000.0,26.6519,26.7208,26.6519,26.6692,23000.0
2013-04-09 10:50:00,30.97,30.97,30.92,30.95,11000.0,26.6606,26.6606,26.6175,26.6433,11000.0
2013-04-09 10:55:00,30.96,30.99,30.93,30.95,5500.0,26.6519,26.6778,26.6261,26.6433,5500.0
2013-04-09 11:00:00,30.99,31.0,30.95,30.99,9000.0,26.6778,26.6864,26.6433,26.6778,9000.0
2013-04-09 11:05:00,30.99,30.99,30.93,30.96,4500.0,26.6778,26.6778,26.6261,26.6519,4500.0
2013-04-09 11:10:00,30.95,30.98,30.94,30.94,11000.0,26.6433,26.6692,26.6347,26.6347,11000.0
2013-04-09 11:15:00,30.93,30.96,30.89,30.9,4000.0,26.6261,26.6519,26.5917,26.6003,4000.0
2013-04-09 11:20:00,30.91,30.96,30.91,30.95,20000.0,26.6089,26.6519,26.6089,26.6433,20000.0
2013-04-09 11:25:00,30.95,30.98,30.94,30.96,23000.0,26.6433,26.6692,26.6347,26.6519,23000.0
2013-04-09 11:30:00,30.95,30.96,30.92,30.92,8000.0,26.6433,26.6519,26.6175,26.6175,8000.0
2013-04-09 11:35:00,30.93,30.94,30.91,30.91,15500.0,26.6261,26.6347,26.6089,26.6089,15500.0
2013-04-09 11:40:00,30.9,30.96,30.9,30.94,12500.0,26.6003,26.6519,26.6003,26.6347,12500.0
2013-04-09 11:45:00,30.94,30.94,30.9,30.93,16500.0,26.6347,26.6347,26.6003,26.6261,16500.0
2013-04-09 11:50:00,30.92,30.95,30.92,30.93,4000.0,26.6175,26.6433,26.6175,26.6261,4000.0
2013-04-09 11:55:00,30.96,30.99,30.94,30.94,6000.0,26.6519,26.6778,26.6347,26.6347,6000.0
2013-04-09 12:00:00,30.97,30.97,30.94,30.96,8500.0,26.6606,26.6606,26.6347,26.6519,8500.0
2013-04-09 12:05:00,30.95,30.96,30.94,30.94,6000.0,26.6433,26.6519,26.6347,26.6347,6000.0
2013-04-09 12:10:00,30.95,30.97,30.93,30.97,6500.0,26.6433,26.6606,26.6261,26.6606,6500.0
2013-04-09 12:15:00,30.98,30.98,30.96,30.97,4000.0,26.6692,26.6692,26.6519,26.6606,4000.0
2013-04-09 12:20:00,30.96,30.96,30.94,30.94,1000.0,26.6519,26.6519,26.6347,26.6347,1000.0
2013-04-09 12:25:00,30.95,30.99,30.95,30.96,36000.0,26.6433,26.6778,26.6433,26.6519,36000.0
2013-04-09 12:30:00,30.96,31.01,30.96,30.99,12500.0,26.6519,26.695,26.6519,26.6778,12500.0
2013-04-09 12:35:00,30.98,31.02,30.95,31.01,9000.0,26.6692,26.7036,26.6433,26.695,9000.0
2013-04-09 12:40:00,31.02,31.04,31.0,31.02,8500.0,26.7036,26.7208,26.6864,26.7036,8500.0
2013-04-09 12:45:00,31.03,31.04,31.0,31.01,13500.0,26.7122,26.7208,26.6864,26.695,13500.0
2013-04-09 12:50:00,31.02,31.03,31.01,31.03,8500.0,26.7036,26.7122,26.695,26.7122,8500.0
2013-04-09 12:55:00,31.03,31.05,31.02,31.04,13500.0,26.7122,26.7294,26.7036,26.7208,13500.0
2013-04-09 13:00:00,31.08,31.08,31.06,31.06,3500.0,26.7552,26.7552,26.738,26.738,3500.0
2013-04-09 13:05:00,31.05,31.05,31.04,31.05,5500.0,26.7294,26.7294,26.7208,26.7294,5500.0
2013-04-09 13:10:00,31.05,31.07,31.05,31.05,4000.0,26.7294,26.7466,26.7294,26.7294,4000.0
2013-04-09 13:15:00,31.09,31.14,31.08,31.14,9500.0,26.7639,26.8069,26.7552,26.8069,9500.0
2013-04-09 13:20:00,31.12,31.15,31.12,31.12,3500.0,26.7897,26.8155,26.7897,26.7897,3500.0
2013-04-09 13:25:00,31.14,31.17,31.14,31.17,12500.0,26.8069,26.8327,26.8069,26.8327,12500.0
2013-04-09 13:30:00,31.15,31.15,31.15,31.15,3000.0,26.8155,26.8155,26.8155,26.8155,3000.0
2013-04-09 13:35:00,31.15,31.15,31.14,31.15,8500.0,26.8155,26.8155,26.8069,26.8155,8500.0
2013-04-09 13:40:00,31.15,31.18,31.14,31.18,19000.0,26.8155,26.8413,26.8069,26.8413,19000.0
2013-04-09 13:45:00,31.21,31.22,31.2,31.2,5500.0,26.8672,26.8758,26.8586,26.8586,5500.0
2013-04-09 13:50:00,31.21,31.22,31.19,31.19,6500.0,26.8672,26.8758,26.8499,26.8499,6500.0
2013-04-09 13:55:00,31.19,31.19,31.19,31.19,0.0,26.8499,26.8499,26.8499,26.8499,0.0
2013-04-09 14:00:00,31.21,31.27,31.19,31.24,41500.0,26.8672,26.9188,26.8499,26.893,41500.0
2013-04-09 14:05:00,31.24,31.28,31.24,31.28,11500.0,26.893,26.9274,26.893,26.9274,11500.0
2013-04-09 14:10:00,31.26,31.26,31.22,31.22,5000.0,26.9102,26.9102,26.8758,26.8758,5000.0
2013-04-09 14:15:00,31.2,31.22,31.2,31.22,6000.0,26.8586,26.8758,26.8586,26.8758,6000.0
2013-04-09 14:20:00,31.2,31.22,31.2,31.22,10500.0,26.8586,26.8758,26.8586,26.8758,10500.0
2013-04-09 14:25:00,31.24,31.25,31.22,31.23,6000.0,26.893,26.9016,26.8758,26.8844,6000.0
2013-04-09 14:30:00,31.23,31.24,31.22,31.23,3500.0,26.8844,26.893,26.8758,26.8844,3500.0
2013-04-09 14:35:00,31.22,31.22,31.21,31.21,2500.0,26.8758,26.8758,26.8672,26.8672,2500.0
2013-04-09 14:40:00,31.22,31.27,31.22,31.27,15000.0,26.8758,26.9188,26.8758,26.9188,15000.0
2013-04-09 14:45:00,31.28,31.28,31.23,31.23,11000.0,26.9274,26.9274,26.8844,26.8844,11000.0
2013-04-09 14:50:00,31.22,31.25,31.22,31.25,5000.0,26.8758,26.9016,26.8758,26.9016,5000.0
2013-04-09 14:55:00,31.24,31.24,31.2,31.22,6500.0,26.893,26.893,26.8586,26.8758,6500.0
2013-04-09 15:00:00,31.21,31.23,31.2,31.2,16500.0,26.8672,26.8844,26.8586,26.8586,16500.0
2013-04-09 15:05:00,31.16,31.17,31.09,31.09,25500.0,26.8241,26.8327,26.7639,26.7639,25500.0
2013-04-09 15:10:00,31.09,31.11,31.08,31.09,40000.0,26.7639,26.7811,26.7552,26.7639,40000.0
2013-04-09 15:15:00,31.1,31.12,31.09,31.11,24500.0,26.7725,26.7897,26.7639,26.7811,24500.0
2013-04-09 15:20:00,31.1,31.1,31.08,31.09,20500.0,26.7725,26.7725,26.7552,26.7639,20500.0
2013-04-09 15:25:00,31.09,31.09,31.05,31.07,16000.0,26.7639,26.7639,26.7294,26.7466,16000.0
2013-04-09 15:30:00,31.08,31.08,31.02,31.03,29500.0,26.7552,26.7552,26.7036,26.7122,29500.0
2013-04-09 15:35:00,31.03,31.04,30.99,31.01,43500.0,26.7122,26.7208,26.6778,26.695,43500.0
2013-04-09 15:40:00,31.0,31.03,31.0,31.03,38500.0,26.6864,26.7122,26.6864,26.7122,38500.0
2013-04-09 15:45:00,31.02,31.04,31.01,31.03,49500.0,26.7036,26.7208,26.695,26.7122,49500.0
2013-04-09 15:50:00,31.04,31.04,30.99,31.03,43500.0,26.7208,26.7208,26.6778,26.7122,43500.0
2013-04-09 15:55:00,31.01,31.06,31.0,31.01,91000.0,26.695,26.738,26.6864,26.695,91000.0
2013-04-10 09:30:00,31.1,31.24,31.1,31.2,17500.0,26.7725,26.893,26.7725,26.8586,17500.0
2013-04-10 09:35:00,31.2,31.24,31.16,31.19,33000.0,26.8586,26.893,26.8241,26.8499,33000.0
2013-04-10 09:40:00,31.25,31.35,31.23,31.32,20000.0,26.9016,26.9877,26.8844,26.9619,20000.0
2013-04-10 09:45:00,31.34,31.36,31.24,31.24,47000.0,26.9791,26.9963,26.893,26.893,47000.0
2013-04-10 09:50:00,31.28,31.3,31.23,31.26,13500.0,26.9274,26.9446,26.8844,26.9102,13500.0
2013-04-10 09:55:00,31.28,31.34,31.28,31.33,15000.0,26.9274,26.9791,26.9274,26.9705,15000.0
2013-04-10 10:00:00,31.3,31.33,31.23,31.23,13000.0,26.9446,26.9705,26.8844,26.8844,13000.0
2013-04-10 10:05:00,31.29,31.31,31.23,31.31,11500.0,26.936,26.9532,26.8844,26.9532,11500.0
2013-04-10 10:10:00,31.28,31.28,31.27,31.27,7000.0,26.9274,26.9274,26.9188,26.9188,7000.0
2013-04-10 10:15:00,31.31,31.31,31.23,31.23,22500.0,26.9532,26.9532,26.8844,26.8844,22500.0
2013-04-10 10:20:00,31.25,31.26,31.22,31.24,50500.0,26.9016,26.9102,26.8758,26.893,50500.0
2013-04-10 10:25:00,31.24,31.32,31.24,31.32,30500.0,26.893,26.9619,26.893,26.9619,30500.0
2013-04-10 10:30:00,31.34,31.34,31.28,31.32,21000.0,26.9791,26.9791,26.9274,26.9619,21000.0
2013-04-10 10:35:00,31.32,31.36,31.29,31.35,14000.0,26.9619,26.9963,26.936,26.9877,14000.0
2013-04-10 10:40:00,31.36,31.42,31.36,31.4,22500.0,26.9963,27.0479,26.9963,27.0307,22500.0
2013-04-10 10:45:00,31.41,31.45,31.39,31.43,12500.0,27.0393,27.0738,27.0221,27.0565,12500.0
2013-04-10 10:50:00,31.43,31.47,31.43,31.46,18500.0,27.0565,27.091,27.0565,27.0824,18500.0
2013-04-10 10:55:00,31.46,31.48,31.45,31.48,10000.0,27.0824,27.0996,27.0738,27.0996,10000.0
2013-04-10 11:00:00,31.52,31.52,31.41,31.41,12500.0,27.134,27.134,27.0393,27.0393,12500.0
2013-04-10 11:05:00,31.43,31.49,31.43,31.47,13500.0,27.0565,27.1082,27.0565,27.091,13500.0
2013-04-10 11:10:00,31.49,31.5,31.44,31.44,26000.0,27.1082,27.1168,27.0652,27.0652,26000.0
2013-04-10 11:15:00,31.46,31.46,31.44,31.46,20500.0,27.0824,27.0824,27.0652,27.0824,20500.0
2013-04-10 11:20:00,31.43,31.47,31.43,31.45,19500.0,27.0565,27.091,27.0565,27.0738,19500.0
2013-04-10 11:25:00,31.45,31.52,31.45,31.47,60000.0,27.0738,27.134,27.0738,27.091,60000.0
2013-04-10 11:30:00,31.48,31.51,31.46,31.5,41500.0,27.0996,27.1254,27.0824,27.1168,41500.0
2013-04-10 11:35:00,31.49,31.53,31.48,31.51,16500.0,27.1082,27.1426,27.0996,27.1254,16500.0
2013-04-10 11:40:00,31.51,31.55,31.51,31.55,7500.0,27.1254,27.1598,27.1254,27.1598,7500.0
2013-04-10 11:45:00,31.53,31.53,31.49,31.5,17500.0,27.1426,27.1426,27.1082,27.1168,17500.0
2013-04-10 11:50:00,31.49,31.53,31.49,31.53,22500.0,27.1082,27.1426,27.1082,27.1426,22500.0
2013-04-10 11:55:00,31.54,31.54,31.49,31.52,8500.0,27.1512,27.1512,27.1082,27.134,8500.0
2013-04-10 12:00:00,31.51,31.52,31.45,31.48,15500.0,27.1254,27.134,27.0738,27.0996,15500.0
2013-04-10 12:05:00,31.48,31.49,31.46,31.46,4500.0,27.0996,27.1082,27.0824,27.0824,4500.0
2013-04-10 12:10:00,31.47,31.5,31.46,31.48,7500.0,27.091,27.1168,27.0824,27.0996,7500.0
2013-04-10 12:15:00,31.5,31.5,31.47,31.49,6500.0,27.1168,27.1168,27.091,27.1082,6500.0
2013-04-10 12:20:00,31.48,31.48,31.45,31.45,23500.0,27.0996,27.0996,27.0738,27.0738,23500.0
2013-04-10 12:25:00,31.45,31.47,31.44,31.44,7500.0,27.0738,27.091,27.0652,27.0652,7500.0
2013-04-10 12:30:00,31.47,31.47,31.44,31.47,9500.0,27.091,27.091,27.0652,27.091,9500.0
2013-04-10 12:35:00,31.49,31.53,31.45,31.52,34000.0,27.1082,27.1426,27.0738,27.134,34000.0
2013-04-10 12:40:00,31.52,31.52,31.49,31.52,7000.0,27.134,27.134,27.1082,27.134,7000.0
2013-04-10 12:45:00,31.51,31.52,31.49,31.52,10000.0,27.1254,27.134,27.1082,27.134,10000.0
2013-04-10 12:50:00,31.52,31.52,31.48,31.48,8000.0,27.134,27.134,27.0996,27.0996,8000.0
2013-04-10 12:55:00,31.49,31.5,31.49,31.5,9500.0,27.1082,27.1168,27.1082,27.1168,9500.0
2013-04-10 13:00:00,31.51,31.51,31.48,31.48,21500.0,27.1254,27.1254,27.0996,27.0996,21500.0
2013-04-10 13:05:00,31.48,31.49,31.44,31.47,21500.0,27.0996,27.1082,27.0652,27.091,21500.0
2013-04-10 13:10:00,31.47,31.47,31.47,31.47,1000.0,27.091,27.091,27.091,27.091,1000.0
2013-04-10 13:15:00,31.48,31.5,31.47,31.5,9500.0,27.0996,27.1168,27.091,27.1168,9500.0
2013-04-10 13:20:00,31.51,31.56,31.5,31.56,13000.0,27.1254,27.1685,27.1168,27.1685,13000.0
2013-04-10 13:25:00,31.56,31.61,31.55,31.6,31500.0,27.1685,27.2115,27.1598,27.2029,31500.0
2013-04-10 13:30:00,31.6,31.63,31.56,31.57,12500.0,27.2029,27.2287,27.1685,27.1771,12500.0
2013-04-10 13:35:00,31.56,31.6,31.56,31.59,11500.0,27.1685,27.2029,27.1685,27.1943,11500.0
2013-04-10 13:40:00,31.59,31.63,31.58,31.61,11000.0,27.1943,27.2287,27.1857,27.2115,11000.0
2013-04-10 13:45:00,31.59,31.62,31.59,31.61,9000.0,27.1943,27.2201,27.1943,27.2115,9000.0
2013-04-10 13:50:00,31.61,31.62,31.59,31.6,7500.0,27.2115,27.2201,27.1943,27.2029,7500.0
2013-04-10 13:55:00,31.61,31.61,31.58,31.6,6000.0,27.2115,27.2115,27.1857,27.2029,6000.0
2013-04-10 14:00:00,31.6,31.65,31.59,31.62,23000.0,27.2029,27.2459,27.1943,27.2201,23000.0
2013-04-10 14:05:00,31.61,31.61,31.6,31.61,6000.0,27.2115,27.2115,27.2029,27.2115,6000.0
2013-04-10 14:10:00,31.59,31.63,31.59,31.63,14000.0,27.1943,27.2287,27.1943,27.2287,14000.0
2013-04-10 14:15:00,31.62,31.63,31.6,31.61,12000.0,27.2201,27.2287,27.2029,27.2115,12000.0
2013-04-10 14:20:00,31.61,31.61,31.57,31.59,12000.0,27.2115,27.2115,27.1771,27.1943,12000.0
2013-04-10 14:25:00,31.59,31.6,31.58,31.58,19500.0,27.1943,27.2029,27.1857,27.1857,19500.0
2013-04-10 14:30:00,31.58,31.6,31.53,31.57,41000.0,27.1857,27.2029,27.1426,27.1771,41000.0
2013-04-10 14:35:00,31.58,31.58,31.53,31.54,8500.0,27.1857,27.1857,27.1426,27.1512,8500.0
2013-04-10 14:40:00,31.54,31.56,31.53,31.55,22000.0,27.1512,27.1685,27.1426,27.1598,22000.0
2013-04-10 14:45:00,31.55,31.57,31.53,31.54,46500.0,27.1598,27.1771,27.1426,27.1512,46500.0
2013-04-10 14:50:00,31.54,31.55,31.52,31.53,13000.0,27.1512,27.1598,27.134,27.1426,13000.0
2013-04-10 14:55:00,31.53,31.55,31.51,31.53,20500.0,27.1426,27.1598,27.1254,27.1426,20500.0
2013-04-10 15:00:00,31.53,31.54,31.51,31.51,21500.0,27.1426,27.1512,27.1254,27.1254,21500.0
2013-04-10 15:05:00,31.5,31.51,31.49,31.5,15000.0,27.1168,27.1254,27.1082,27.1168,15000.0
2013-04-10 15:10:00,31.51,31.53,31.48,31.49,17500.0,27.1254,27.1426,27.0996,27.1082,17500.0
2013-04-10 15:15:00,31.5,31.52,31.45,31.46,22500.0,27.1168,27.134,27.0738,27.0824,22500.0
2013-04-10 15:20:00,31.46,31.5,31.46,31.5,16000.0,27.0824,27.1168,27.0824,27.1168,16000.0
2013-04-10 15:25:00,31.5,31.52,31.47,31.5,14000.0,27.1168,27.134,27.091,27.1168,14000.0
2013-04-10 15:30:00,31.5,31.5,31.42,31.47,42000.0,27.1168,27.1168,27.0479,27.091,42000.0
2013-04-10 15:35:00,31.47,31.47,31.44,31.44,22000.0,27.091,27.091,27.0652,27.0652,22000.0
2013-04-10 15:40:00,31.45,31.48,31.43,31.48,22500.0,27.0738,27.0996,27.0565,27.0996,22500.0
2013-04-10 15:45:00,31.48,31.52,31.48,31.5,56000.0,27.0996,27.134,27.0996,27.1168,56000.0
2013-04-10 15:50:00,31.5,31.53,31.5,31.52,74500.0,27.1168,27.1426,27.1168,27.134,74500.0
2013-04-10 15:55:00,31.52,31.58,31.5,31.55,238500.0,27.134,27.1857,27.1168,27.1598,238500.0
2013-04-11 09:30:00,31.62,31.62,31.52,31.53,22500.0,27.2201,27.2201,27.134,27.1426,22500.0
2013-04-11 09:35:00,31.53,31.56,31.47,31.51,93500.0,27.1426,27.1685,27.091,27.1254,93500.0
2013-04-11 09:40:00,31.52,31.52,31.43,31.43,18500.0,27.134,27.134,27.0565,27.0565,18500.0
2013-04-11 09:45:00,31.43,31.46,31.39,31.46,78500.0,27.0565,27.0824,27.0221,27.0824,78500.0
2013-04-11 09:50:00,31.46,31.5,31.45,31.46,74500.0,27.0824,27.1168,27.0738,27.0824,74500.0
2013-04-11 09:55:00,31.47,31.5,31.47,31.5,36000.0,27.091,27.1168,27.091,27.1168,36000.0
2013-04-11 10:00:00,31.52,31.71,31.52,31.65,62000.0,27.134,27.2976,27.134,27.2459,62000.0
2013-04-11 10:05:00,31.64,31.7,31.61,31.66,77500.0,27.2373,27.289,27.2115,27.2545,77500.0
2013-04-11 10:10:00,31.65,31.65,31.62,31.65,21000.0,27.2459,27.2459,27.2201,27.2459,21000.0
2013-04-11 10:15:00,31.65,31.74,31.65,31.74,17000.0,27.2459,27.3234,27.2459,27.3234,17000.0
2013-04-11 10:20:00,31.75,31.84,31.75,31.84,13500.0,27.332,27.4095,27.332,27.4095,13500.0
2013-04-11 10:25:00,31.84,31.85,31.79,31.84,25500.0,27.4095,27.4181,27.3665,27.4095,25500.0
2013-04-11 10:30:00,31.82,31.83,31.74,31.74,57000.0,27.3923,27.4009,27.3234,27.3234,57000.0
2013-04-11 10:35:00,31.76,31.76,31.7,31.72,15000.0,27.3406,27.3406,27.289,27.3062,15000.0
2013-04-11 10:40:00,31.72,31.78,31.7,31.71,19500.0,27.3062,27.3578,27.289,27.2976,19500.0
2013-04-11 10:45:00,31.71,31.72,31.66,31.68,14500.0,27.2976,27.3062,27.2545,27.2718,14500.0
2013-04-11 10:50:00,31.69,31.76,31.69,31.75,13500.0,27.2804,27.3406,27.2804,27.332,13500.0
2013-04-11 10:55:00,31.77,31.77,31.75,31.75,3000.0,27.3492,27.3492,27.332,27.332,3000.0
2013-04-11 11:00:00,31.76,31.78,31.76,31.77,9000.0,27.3406,27.3578,27.3406,27.3492,9000.0
2013-04-11 11:05:00,31.77,31.81,31.77,31.79,20000.0,27.3492,27.3837,27.3492,27.3665,20000.0
2013-04-11 11:10:00,31.81,31.81,31.76,31.76,8500.0,27.3837,27.3837,27.3406,27.3406,8500.0
2013-04-11 11:15:00,31.76,31.82,31.75,31.8,35000.0,27.3406,27.3923,27.332,27.3751,35000.0
2013-04-11 11:20:00,31.79,31.79,31.74,31.75,5000.0,27.3665,27.3665,27.3234,27.332,5000.0
2013-04-11 11:25:00,31.75,31.76,31.73,31.73,13500.0,27.332,27.3406,27.3148,27.3148,13500.0
2013-04-11 11:30:00,31.74,31.74,31.69,31.69,13000.0,27.3234,27.3234,27.2804,27.2804,13000.0
2013-04-11 11:35:00,31.69,31.69,31.65,31.65,15000.0,27.2804,27.2804,27.2459,27.2459,15000.0
2013-04-11 11:40:00,31.64,31.67,31.61,31.65,18500.0,27.2373,27.2632,27.2115,27.2459,18500.0
2013-04-11 11:45:00,31.64,31.65,31.63,31.64,5000.0,27.2373,27.2459,27.2287,27.2373,5000.0
2013-04-11 11:50:00,31.64,31.65,31.63,31.64,6000.0,27.2373,27.2459,27.2287,27.2373,6000.0
2013-04-11 11:55:00,31.64,31.65,31.64,31.65,2500.0,27.2373,27.2459,27.2373,27.2459,2500.0
2013-04-11 12:00:00,31.64,31.64,31.6,31.6,15000.0,27.2373,27.2373,27.2029,27.2029,15000.0
2013-04-11 12:05:00,31.61,31.65,31.61,31.63,13500.0,27.2115,27.2459,27.2115,27.2287,13500.0
2013-04-11 12:10:00,31.62,31.62,31.58,31.62,7500.0,27.2201,27.2201,27.1857,27.2201,7500.0
2013-04-11 12:15:00,31.6,31.6,31.56,31.56,10500.0,27.2029,27.2029,27.1685,27.1685,10500.0
2013-04-11 12:20:00,31.55,31.56,31.54,31.54,5500.0,27.1598,27.1685,27.1512,27.1512,5500.0
2013-04-11 12:25:00,31.55,31.56,31.52,31.53,15000.0,27.1598,27.1685,27.134,27.1426,15000.0
2013-04-11 12:30:00,31.55,31.57,31.54,31.55,4500.0,27.1598,27.1771,27.1512,27.1598,4500.0
2013-04-11 12:35:00,31.58,31.59,31.55,31.59,25000.0,27.1857,27.1943,27.1598,27.1943,25000.0
2013-04-11 12:40:00,31.61,31.64,31.58,31.58,13500.0,27.2115,27.2373,27.1857,27.1857,13500.0
2013-04-11 12:45:00,31.59,31.64,31.59,31.63,9500.0,27.1943,27.2373,27.1943,27.2287,9500.0
2013-04-11 12:50:00,31.64,31.67,31.63,31.65,9500.0,27.2373,27.2632,27.2287,27.2459,9500.0
2013-04-11 12:55:00,31.65,31.69,31.64,31.68,14000.0,27.2459,27.2804,27.2373,27.2718,14000.0
2013-04-11 13:00:00,31.68,31.69,31.67,31.69,4500.0,27.2718,27.2804,27.2632,27.2804,4500.0
2013-04-11 13:05:00,31.69,31.69,31.64,31.67,13000.0,27.2804,27.2804,27.2373,27.2632,13000.0
2013-04-11 13:10:00,31.66,31.66,31.64,31.64,7000.0,27.2545,27.2545,27.2373,27.2373,7000.0
2013-04-11 13:15:00,31.64,31.66,31.64,31.66,4500.0,27.2373,27.2545,27.2373,27.2545,4500.0
2013-04-11 13:20:00,31.66,31.66,31.65,31.66,7000.0,27.2545,27.2545,27.2459,27.2545,7000.0
2013-04-11 13:25:00,31.65,31.67,31.65,31.67,2500.0,27.2459,27.2632,27.2459,27.2632,2500.0
2013-04-11 13:30:00,31.67,31.67,31.64,31.66,19000.0,27.2632,27.2632,27.2373,27.2545,19000.0
2013-04-11 13:35:00,31.65,31.65,31.64,31.64,6500.0,27.2459,27.2459,27.2373,27.2373,6500.0
2013-04-11 13:40:00,31.63,31.64,31.58,31.58,12500.0,27.2287,27.2373,27.1857,27.1857,12500.0
2013-04-11 13:45:00,31.6,31.62,31.58,31.61,47500.0,27.2029,27.2201,27.1857,27.2115,47500.0
2013-04-11 13:50:00,31.58,31.58,31.52,31.52,8500.0,27.1857,27.1857,27.134,27.134,8500.0
2013-04-11 13:55:00,31.52,31.55,31.49,31.49,12500.0,27.134,27.1598,27.1082,27.1082,12500.0
2013-04-11 14:00:00,31.51,31.53,31.49,31.5,18500.0,27.1254,27.1426,27.1082,27.1168,18500.0
2013-04-11 14:05:00,31.53,31.55,31.53,31.53,8000.0,27.1426,27.1598,27.1426,27.1426,8000.0
2013-04-11 14:10:00,31.55,31.55,31.51,31.51,16500.0,27.1598,27.1598,27.1254,27.1254,16500.0
2013-04-11 14:15:00,31.52,31.53,31.49,31.52,14500.0,27.134,27.1426,27.1082,27.134,14500.0
2013-04-11 14:20:00,31.52,31.56,31.51,31.55,42000.0,27.134,27.1685,27.1254,27.1598,42000.0
2013-04-11 14:25:00,31.55,31.56,31.54,31.55,15000.0,27.1598,27.1685,27.1512,27.1598,15000.0
2013-04-11 14:30:00,31.58,31.61,31.57,31.6,19000.0,27.1857,27.2115,27.1771,27.2029,19000.0
2013-04-11 14:35:00,31.61,31.66,31.61,31.64,17500.0,27.2115,27.2545,27.2115,27.2373,17500.0
2013-04-11 14:40:00,31.64,31.65,31.64,31.64,5500.0,27.2373,27.2459,27.2373,27.2373,5500.0
2013-04-11 14:45:00,31.65,31.65,31.64,31.65,12000.0,27.2459,27.2459,27.2373,27.2459,12000.0
2013-04-11 14:50:00,31.64,31.67,31.64,31.65,8000.0,27.2373,27.2632,27.2373,27.2459,8000.0
2013-04-11 14:55:00,31.67,31.7,31.67,31.69,16000.0,27.2632,27.289,27.2632,27.2804,16000.0
2013-04-11 15:00:00,31.7,31.71,31.66,31.68,12000.0,27.289,27.2976,27.2545,27.2718,12000.0
2013-04-11 15:05:00,31.69,31.74,31.68,31.69,14500.0,27.2804,27.3234,27.2718,27.2804,14500.0
2013-04-11 15:10:00,31.69,31.72,31.69,31.69,9000.0,27.2804,27.3062,27.2804,27.2804,9000.0
2013-04-11 15:15:00,31.69,31.7,31.67,31.69,16000.0,27.2804,27.289,27.2632,27.2804,16000.0
2013-04-11 15:20:00,31.7,31.7,31.67,31.67,20500.0,27.289,27.289,27.2632,27.2632,20500.0
2013-04-11 15:25:00,31.67,31.67,31.64,31.65,16000.0,27.2632,27.2632,27.2373,27.2459,16000.0
2013-04-11 15:30:00,31.65,31.68,31.62,31.64,81000.0,27.2459,27.2718,27.2201,27.2373,81000.0
2013-04-11 15:35:00,31.64,31.66,31.62,31.65,18500.0,27.2373,27.2545,27.2201,27.2459,18500.0
2013-04-11 15:40:00,31.63,31.64,31.59,31.62,27000.0,27.2287,27.2373,27.1943,27.2201,27000.0
2013-04-11 15:45:00,31.63,31.66,31.62,31.63,48000.0,27.2287,27.2545,27.2201,27.2287,48000.0
2013-04-11 15:50:00,31.64,31.66,31.6,31.61,60500.0,27.2373,27.2545,27.2029,27.2115,60500.0
2013-04-11 15:55:00,31.61,31.67,31.6,31.65,78000.0,27.2115,27.2632,27.2029,27.2459,78000.0
2013-04-12 09:30:00,31.62,31.69,31.53,31.69,26500.0,27.2201,27.2804,27.1426,27.2804,26500.0
2013-04-12 09:35:00,31.66,31.66,31.54,31.62,39500.0,27.2545,27.2545,27.1512,27.2201,39500.0
2013-04-12 09:40:00,31.62,31.62,31.39,31.5,31500.0,27.2201,27.2201,27.0221,27.1168,31500.0
2013-04-12 09:45:00,31.48,31.67,31.48,31.66,48000.0,27.0996,27.2632,27.0996,27.2545,48000.0
2013-04-12 09:50:00,31.65,31.67,31.57,31.57,17500.0,27.2459,27.2632,27.1771,27.1771,17500.0
2013-04-12 09:55:00,31.56,31.61,31.55,31.58,9000.0,27.1685,27.2115,27.1598,27.1857,9000.0
2013-04-12 10:00:00,31.53,31.57,31.49,31.49,7500.0,27.1426,27.1771,27.1082,27.1082,7500.0
2013-04-12 10:05:00,31.53,31.53,31.5,31.5,6000.0,27.1426,27.1426,27.1168,27.1168,6000.0
2013-04-12 10:10:00,31.53,31.64,31.52,31.59,17500.0,27.1426,27.2373,27.134,27.1943,17500.0
2013-04-12 10:15:00,31.6,31.61,31.57,31.59,24000.0,27.2029,27.2115,27.1771,27.1943,24000.0
2013-04-12 10:20:00,31.6,31.62,31.54,31.59,22000.0,27.2029,27.2201,27.1512,27.1943,22000.0
2013-04-12 10:25:00,31.58,31.63,31.56,31.62,36500.0,27.1857,27.2287,27.1685,27.2201,36500.0
2013-04-12 10:30:00,31.62,31.65,31.57,31.59,29500.0,27.2201,27.2459,27.1771,27.1943,29500.0
2013-04-12 10:35:00,31.58,31.58,31.53,31.56,7000.0,27.1857,27.1857,27.1426,27.1685,7000.0
2013-04-12 10:40:00,31.54,31.54,31.48,31.48,5500.0,27.1512,27.1512,27.0996,27.0996,5500.0
2013-04-12 10:45:00,31.48,31.48,31.4,31.4,15500.0,27.0996,27.0996,27.0307,27.0307,15500.0
2013-04-12 10:50:00,31.41,31.44,31.39,31.41,34500.0,27.0393,27.0652,27.0221,27.0393,34500.0
2013-04-12 10:55:00,31.43,31.51,31.41,31.44,31000.0,27.0565,27.1254,27.0393,27.0652,31000.0
2013-04-12 11:00:00,31.41,31.47,31.41,31.47,6000.0,27.0393,27.091,27.0393,27.091,6000.0
2013-04-12 11:05:00,31.47,31.47,31.42,31.45,3000.0,27.091,27.091,27.0479,27.0738,3000.0
2013-04-12 11:10:00,31.46,31.5,31.44,31.5,3500.0,27.0824,27.1168,27.0652,27.1168,3500.0
2013-04-12 11:15:00,31.45,31.49,31.44,31.47,3500.0,27.0738,27.1082,27.0652,27.091,3500.0
2013-04-12 11:20:00,31.48,31.51,31.43,31.43,7500.0,27.0996,27.1254,27.0565,27.0565,7500.0
2013-04-12 11:25:00,31.44,31.49,31.44,31.49,10000.0,27.0652,27.1082,27.0652,27.1082,10000.0
2013-04-12 11:30:00,31.48,31.48,31.45,31.46,2500.0,27.0996,27.0996,27.0738,27.0824,2500.0
2013-04-12 11:35:00,31.41,31.41,31.41,31.41,500.0,27.0393,27.0393,27.0393,27.0393,500.0
2013-04-12 11:40:00,31.38,31.4,31.37,31.38,3500.0,27.0135,27.0307,27.0049,27.0135,3500.0
2013-04-12 11:45:00,31.37,31.4,31.37,31.39,12000.0,27.0049,27.0307,27.0049,27.0221,12000.0
2013-04-12 11:50:00,31.38,31.39,31.37,31.39,5000.0,27.0135,27.0221,27.0049,27.0221,5000.0
2013-04-12 11:55:00,31.38,31.44,31.38,31.42,24500.0,27.0135,27.0652,27.0135,27.0479,24500.0
2013-04-12 12:00:00,31.43,31.45,31.43,31.45,11500.0,27.0565,27.0738,27.0565,27.0738,11500.0
2013-04-12 12:05:00,31.45,31.48,31.45,31.46,4500.0,27.0738,27.0996,27.0738,27.0824,4500.0
2013-04-12 12:10:00,31.45,31.46,31.44,31.45,23500.0,27.0738,27.0824,27.0652,27.0738,23500.0
2013-04-12 12:15:00,31.45,31.46,31.44,31.44,106500.0,27.0738,27.0824,27.0652,27.0652,106500.0
2013-04-12 12:20:00,31.44,31.44,31.41,31.42,12000.0,27.0652,27.0652,27.0393,27.0479,12000.0
2013-04-12 12:25:00,31.42,31.43,31.41,31.42,7500.0,27.0479,27.0565,27.0393,27.0479,7500.0
2013-04-12 12:30:00,31.43,31.45,31.43,31.44,25000.0,27.0565,27.0738,27.0565,27.0652,25000.0
2013-04-12 12:35:00,31.44,31.45,31.43,31.45,10500.0,27.0652,27.0738,27.0565,27.0738,10500.0
2013-04-12 12:40:00,31.45,31.46,31.43,31.45,6500.0,27.0738,27.0824,27.0565,27.0738,6500.0
2013-04-12 12:45:00,31.44,31.46,31.44,31.46,2500.0,27.0652,27.0824,27.0652,27.0824,2500.0
2013-04-12 12:50:00,31.44,31.48,31.43,31.46,10000.0,27.0652,27.0996,27.0565,27.0824,10000.0
2013-04-12 12:55:00,31.5,31.5,31.49,31.5,2500.0,27.1168,27.1168,27.1082,27.1168,2500.0
2013-04-12 13:00:00,31.51,31.54,31.51,31.52,13500.0,27.1254,27.1512,27.1254,27.134,13500.0
2013-04-12 13:05:00,31.52,31.57,31.52,31.57,7500.0,27.134,27.1771,27.134,27.1771,7500.0
2013-04-12 13:10:00,31.56,31.57,31.56,31.56,5500.0,27.1685,27.1771,27.1685,27.1685,5500.0
2013-04-12 13:15:00,31.56,31.58,31.56,31.58,32000.0,27.1685,27.1857,27.1685,27.1857,32000.0
2013-04-12 13:20:00,31.57,31.58,31.56,31.57,8000.0,27.1771,27.1857,27.1685,27.1771,8000.0
2013-04-12 13:25:00,31.58,31.59,31.58,31.59,3000.0,27.1857,27.1943,27.1857,27.1943,3000.0
2013-04-12 13:30:00,31.57,31.58,31.56,31.56,4500.0,27.1771,27.1857,27.1685,27.1685,4500.0
2013-04-12 13:35:00,31.56,31.58,31.53,31.53,31000.0,27.1685,27.1857,27.1426,27.1426,31000.0
2013-04-12 13:40:00,31.53,31.56,31.52,31.56,9000.0,27.1426,27.1685,27.134,27.1685,9000.0
2013-04-12 13:45:00,31.57,31.58,31.55,31.56,14000.0,27.1771,27.1857,27.1598,27.1685,14000.0
2013-04-12 13:50:00,31.57,31.57,31.52,31.52,14500.0,27.1771,27.1771,27.134,27.134,14500.0
2013-04-12 13:55:00,31.52,31.55,31.52,31.55,13500.0,27.134,27.1598,27.134,27.1598,13500.0
2013-04-12 14:00:00,31.56,31.57,31.54,31.54,18000.0,27.1685,27.1771,27.1512,27.1512,18000.0
2013-04-12 14:05:00,31.55,31.57,31.55,31.56,11000.0,27.1598,27.1771,27.1598,27.1685,11000.0
2013-04-12 14:10:00,31.57,31.57,31.54,31.55,6500.0,27.1771,27.1771,27.1512,27.1598,6500.0
2013-04-12 14:15:00,31.55,31.55,31.54,31.55,11000.0,27.1598,27.1598,27.1512,27.1598,11000.0
2013-04-12 14:20:00,31.55,31.56,31.55,31.56,6000.0,27.1598,27.1685,27.1598,27.1685,6000.0
2013-04-12 14:25:00,31.55,31.56,31.54,31.55,6000.0,27.1598,27.1685,27.1512,27.1598,6000.0
2013-04-12 14:30:00,31.54,31.55,31.53,31.55,13000.0,27.1512,27.1598,27.1426,27.1598,13000.0
2013-04-12 14:35:00,31.55,31.57,31.54,31.56,9000.0,27.1598,27.1771,27.1512,27.1685,9000.0
2013-04-12 14:40:00,31.55,31.57,31.55,31.56,7000.0,27.1598,27.1771,27.1598,27.1685,7000.0
2013-04-12 14:45:00,31.56,31.58,31.54,31.54,11500.0,27.1685,27.1857,27.1512,27.1512,11500.0
2013-04-12 14:50:00,31.54,31.56,31.54,31.54,7000.0,27.1512,27.1685,27.1512,27.1512,7000.0
2013-04-12 14:55:00,31.55,31.58,31.54,31.56,13000.0,27.1598,27.1857,27.1512,27.1685,13000.0
2013-04-12 15:00:00,31.55,31.58,31.55,31.57,8000.0,27.1598,27.1857,27.1598,27.1771,8000.0
2013-04-12 15:05:00,31.58,31.58,31.56,31.56,14000.0,27.1857,27.1857,27.1685,27.1685,14000.0
2013-04-12 15:10:00,31.57,31.59,31.56,31.58,19000.0,27.1771,27.1943,27.1685,27.1857,19000.0
2013-04-12 15:15:00,31.56,31.61,31.56,31.6,26500.0,27.1685,27.2115,27.1685,27.2029,26500.0
2013-04-12 15:20:00,31.61,31.61,31.58,31.59,21000.0,27.2115,27.2115,27.1857,27.1943,21000.0
2013-04-12 15:25:00,31.6,31.6,31.56,31.59,11500.0,27.2029,27.2029,27.1685,27.1943,11500.0
2013-04-12 15:30:00,31.58,31.61,31.57,31.6,20500.0,27.1857,27.2115,27.1771,27.2029,20500.0
2013-04-12 15:35:00,31.61,31.61,31.57,31.59,21500.0,27.2115,27.2115,27.1771,27.1943,21500.0
2013-04-12 15:40:00,31.6,31.61,31.59,31.6,19000.0,27.2029,27.2115,27.1943,27.2029,19000.0
2013-04-12 15:45:00,31.61,31.62,31.59,31.59,24500.0,27.2115,27.2201,27.1943,27.1943,24500.0
2013-04-12 15:50:00,31.61,31.62,31.58,31.59,20000.0,27.2115,27.2201,27.1857,27.1943,20000.0
2013-04-12 15:55:00,31.6,31.64,31.59,31.64,47000.0,27.2029,27.2373,27.1943,27.2373,47000.0
2013-04-15 09:30:00,31.6,31.61,31.54,31.54,28000.0,27.2029,27.2115,27.1512,27.1512,28000.0
2013-04-15 09:35:00,31.55,31.67,31.55,31.63,22500.0,27.1598,27.2632,27.1598,27.2287,22500.0
2013-04-15 09:40:00,31.65,31.72,31.63,31.64,31000.0,27.2459,27.3062,27.2287,27.2373,31000.0
2013-04-15 09:45:00,31.67,31.67,31.57,31.65,16500.0,27.2632,27.2632,27.1771,27.2459,16500.0
2013-04-15 09:50:00,31.6,31.66,31.58,31.66,8500.0,27.2029,27.2545,27.1857,27.2545,8500.0
2013-04-15 09:55:00,31.65,31.75,31.65,31.75,5500.0,27.2459,27.332,27.2459,27.332,5500.0
2013-04-15 10:00:00,31.8,31.8,31.67,31.69,16500.0,27.3751,27.3751,27.2632,27.2804,16500.0
2013-04-15 10:05:00,31.68,31.69,31.63,31.67,30500.0,27.2718,27.2804,27.2287,27.2632,30500.0
2013-04-15 10:10:00,31.68,31.71,31.67,31.71,10500.0,27.2718,27.2976,27.2632,27.2976,10500.0
2013-04-15 10:15:00,31.71,31.73,31.7,31.71,5000.0,27.2976,27.3148,27.289,27.2976,5000.0
2013-04-15 10:20:00,31.73,31.73,31.67,31.67,8000.0,27.3148,27.3148,27.2632,27.2632,8000.0
2013-04-15 10:25:00,31.67,31.74,31.67,31.74,2000.0,27.2632,27.3234,27.2632,27.3234,2000.0
2013-04-15 10:30:00,31.71,31.79,31.7,31.78,14000.0,27.2976,27.3665,27.289,27.3578,14000.0
2013-04-15 10:35:00,31.78,31.81,31.78,31.81,24000.0,27.3578,27.3837,27.3578,27.3837,24000.0
2013-04-15 10:40:00,31.78,31.9,31.76,31.9,26500.0,27.3578,27.4611,27.3406,27.4611,26500.0
2013-04-15 10:45:00,31.9,31.91,31.85,31.85,12500.0,27.4611,27.4698,27.4181,27.4181,12500.0
2013-04-15 10:50:00,31.85,31.86,31.78,31.8,41500.0,27.4181,27.4267,27.3578,27.3751,41500.0
2013-04-15 10:55:00,31.77,31.8,31.76,31.8,16500.0,27.3492,27.3751,27.3406,27.3751,16500.0
2013-04-15 11:00:00,31.77,31.82,31.77,31.81,38500.0,27.3492,27.3923,27.3492,27.3837,38500.0
2013-04-15 11:05:00,31.8,31.8,31.79,31.8,3000.0,27.3751,27.3751,27.3665,27.3751,3000.0
2013-04-15 11:10:00,31.81,31.83,31.79,31.79,9000.0,27.3837,27.4009,27.3665,27.3665,9000.0
2013-04-15 11:15:00,31.78,31.8,31.75,31.76,3500.0,27.3578,27.3751,27.332,27.3406,3500.0
2013-04-15 11:20:00,31.74,31.75,31.67,31.68,19500.0,27.3234,27.332,27.2632,27.2718,19500.0
2013-04-15 11:25:00,31.67,31.68,31.62,31.63,11000.0,27.2632,27.2718,27.2201,27.2287,11000.0
2013-04-15 11:30:00,31.64,31.66,31.61,31.65,19500.0,27.2373,27.2545,27.2115,27.2459,19500.0
2013-04-15 11:35:00,31.65,31.69,31.65,31.68,17000.0,27.2459,27.2804,27.2459,27.2718,17000.0
2013-04-15 11:40:00,31.67,31.67,31.63,31.64,12000.0,27.2632,27.2632,27.2287,27.2373,12000.0
2013-04-15 11:45:00,31.64,31.67,31.61,31.65,15500.0,27.2373,27.2632,27.2115,27.2459,15500.0
2013-04-15 11:50:00,31.63,31.65,31.51,31.51,22000.0,27.2287,27.2459,27.1254,27.1254,22000.0
2013-04-15 11:55:00,31.53,31.6,31.53,31.55,112000.0,27.1426,27.2029,27.1426,27.1598,112000.0
2013-04-15 12:00:00,31.55,31.59,31.55,31.56,26500.0,27.1598,27.1943,27.1598,27.1685,26500.0
2013-04-15 12:05:00,31.58,31.58,31.56,31.57,8000.0,27.1857,27.1857,27.1685,27.1771,8000.0
2013-04-15 12:10:00,31.6,31.65,31.6,31.65,8500.0,27.2029,27.2459,27.2029,27.2459,8500.0
2013-04-15 12:15:00,31.64,31.64,31.59,31.6,8000.0,27.2373,27.2373,27.1943,27.2029,8000.0
2013-04-15 12:20:00,31.63,31.63,31.61,31.61,6000.0,27.2287,27.2287,27.2115,27.2115,6000.0
2013-04-15 12:25:00,31.59,31.6,31.58,31.59,2500.0,27.1943,27.2029,27.1857,27.1943,2500.0
2013-04-15 12:30:00,31.57,31.63,31.55,31.58,39000.0,27.1771,27.2287,27.1598,27.1857,39000.0
2013-04-15 12:35:00,31.57,31.6,31.53,31.55,2500.0,27.1771,27.2029,27.1426,27.1598,2500.0
2013-04-15 12:40:00,31.56,31.56,31.53,31.55,6500.0,27.1685,27.1685,27.1426,27.1598,6500.0
2013-04-15 12:45:00,31.53,31.53,31.4,31.4,20500.0,27.1426,27.1426,27.0307,27.0307,20500.0
2013-04-15 12:50:00,31.39,31.41,31.31,31.33,23500.0,27.0221,27.0393,26.9532,26.9705,23500.0
2013-04-15 12:55:00,31.31,31.33,31.28,31.29,30000.0,26.9532,26.9705,26.9274,26.936,30000.0
2013-04-15 13:00:00,31.31,31.36,31.31,31.34,18000.0,26.9532,26.9963,26.9532,26.9791,18000.0
2013-04-15 13:05:00,31.35,31.39,31.31,31.38,48000.0,26.9877,27.0221,26.9532,27.0135,48000.0
2013-04-15 13:10:00,31.37,31.38,31.35,31.36,11500.0,27.0049,27.0135,26.9877,26.9963,11500.0
2013-04-15 13:15:00,31.35,31.36,31.3,31.35,122500.0,26.9877,26.9963,26.9446,26.9877,122500.0
2013-04-15 13:20:00,31.33,31.33,31.29,31.32,11000.0,26.9705,26.9705,26.936,26.9619,11000.0
2013-04-15 13:25:00,31.3,31.36,31.29,31.34,13000.0,26.9446,26.9963,26.936,26.9791,13000.0
2013-04-15 13:30:00,31.32,31.33,31.3,31.31,10000.0,26.9619,26.9705,26.9446,26.9532,10000.0
2013-04-15 13:35:00,31.31,31.31,31.31,31.31,1500.0,26.9532,26.9532,26.9532,26.9532,1500.0
2013-04-15 13:40:00,31.3,31.3,31.23,31.23,26500.0,26.9446,26.9446,26.8844,26.8844,26500.0
2013-04-15 13:45:00,31.25,31.29,31.24,31.28,13000.0,26.9016,26.936,26.893,26.9274,13000.0
2013-04-15 13:50:00,31.29,31.29,31.24,31.27,13000.0,26.936,26.936,26.893,26.9188,13000.0
2013-04-15 13:55:00,31.28,31.29,31.27,31.28,9500.0,26.9274,26.936,26.9188,26.9274,9500.0
2013-04-15 14:00:00,31.28,31.28,31.21,31.21,19000.0,26.9274,26.9274,26.8672,26.8672,19000.0
2013-04-15 14:05:00,31.2,31.23,31.18,31.23,19000.0,26.8586,26.8844,26.8413,26.8844,19000.0
2013-04-15 14:10:00,31.23,31.27,31.22,31.26,20500.0,26.8844,26.9188,26.8758,26.9102,20500.0
2013-04-15 14:15:00,31.26,31.26,31.21,31.25,18500.0,26.9102,26.9102,26.8672,26.9016,18500.0
2013-04-15 14:20:00,31.23,31.29,31.23,31.25,22000.0,26.8844,26.936,26.8844,26.9016,22000.0
2013-04-15 14:25:00,31.23,31.24,31.21,31.22,11500.0,26.8844,26.893,26.8672,26.8758,11500.0
2013-04-15 14:30:00,31.23,31.24,31.2,31.2,17500.0,26.8844,26.893,26.8586,26.8586,17500.0
2013-04-15 14:35:00,31.2,31.26,31.2,31.24,15000.0,26.8586,26.9102,26.8586,26.893,15000.0
2013-04-15 14:40:00,31.24,31.3,31.23,31.3,22000.0,26.893,26.9446,26.8844,26.9446,22000.0
2013-04-15 14:45:00,31.31,31.35,31.3,31.34,22500.0,26.9532,26.9877,26.9446,26.9791,22500.0
2013-04-15 14:50:00,31.34,31.35,31.29,31.3,35500.0,26.9791,26.9877,26.936,26.9446,35500.0
2013-04-15 14:55:00,31.29,31.29,31.2,31.21,26000.0,26.936,26.936,26.8586,26.8672,26000.0
2013-04-15 15:00:00,31.19,31.26,31.15,31.24,23500.0,26.8499,26.9102,26.8155,26.893,23500.0
2013-04-15 15:05:00,31.21,31.23,31.12,31.19,22500.0,26.8672,26.8844,26.7897,26.8499,22500.0
2013-04-15 15:10:00,31.18,31.18,31.06,31.12,38500.0,26.8413,26.8413,26.738,26.7897,38500.0
2013-04-15 15:15:00,31.13,31.18,31.11,31.13,27000.0,26.7983,26.8413,26.7811,26.7983,27000.0
2013-04-15 15:20:00,31.13,31.17,31.07,31.11,46000.0,26.7983,26.8327,26.7466,26.7811,46000.0
2013-04-15 15:25:00,31.09,31.14,31.05,31.06,25500.0,26.7639,26.8069,26.7294,26.738,25500.0
2013-04-15 15:30:00,31.07,31.1,31.01,31.02,39500.0,26.7466,26.7725,26.695,26.7036,39500.0
2013-04-15 15:35:00,31.0,31.0,30.88,30.93,81500.0,26.6864,26.6864,26.5831,26.6261,81500.0
2013-04-15 15:40:00,30.93,30.96,30.93,30.95,64500.0,26.6261,26.6519,26.6261,26.6433,64500.0
2013-04-15 15:45:00,30.93,31.01,30.91,30.92,114500.0,26.6261,26.695,26.6089,26.6175,114500.0
2013-04-15 15:50:00,30.91,31.01,30.9,30.97,77000.0,26.6089,26.695,26.6003,26.6606,77000.0
2013-04-15 15:55:00,30.97,30.97,30.83,30.83,194500.0,26.6606,26.6606,26.54,26.54,194500.0
2013-04-16 09:30:00,31.01,31.09,30.96,30.96,33000.0,26.695,26.7639,26.6519,26.6519,33000.0
2013-04-16 09:35:00,30.96,31.0,30.92,30.92,21000.0,26.6519,26.6864,26.6175,26.6175,21000.0
2013-04-16 09:40:00,30.95,30.95,30.9,30.92,5000.0,26.6433,26.6433,26.6003,26.6175,5000.0
2013-04-16 09:45:00,30.9,30.92,30.86,30.92,32000.0,26.6003,26.6175,26.5659,26.6175,32000.0
2013-04-16 09:50:00,30.92,30.94,30.9,30.91,15000.0,26.6175,26.6347,26.6003,26.6089,15000.0
2013-04-16 09:55:00,30.9,30.91,30.81,30.84,19000.0,26.6003,26.6089,26.5228,26.5486,19000.0
2013-04-16 10:00:00,30.87,30.88,30.82,30.84,20000.0,26.5745,26.5831,26.5314,26.5486,20000.0
2013-04-16 10:05:00,30.86,30.89,30.86,30.86,24500.0,26.5659,26.5917,26.5659,26.5659,24500.0
2013-04-16 10:10:00,30.86,30.89,30.83,30.85,21000.0,26.5659,26.5917,26.54,26.5573,21000.0
2013-04-16 10:15:00,30.84,30.86,30.77,30.77,43500.0,26.5486,26.5659,26.4884,26.4884,43500.0
2013-04-16 10:20:00,30.78,30.85,30.78,30.85,31000.0,26.497,26.5573,26.497,26.5573,31000.0
2013-04-16 10:25:00,30.84,30.86,30.79,30.8,21500.0,26.5486,26.5659,26.5056,26.5142,21500.0
2013-04-16 10:30:00,30.8,30.86,30.8,30.82,24000.0,26.5142,26.5659,26.5142,26.5314,24000.0
2013-04-16 10:35:00,30.81,30.82,30.79,30.82,17500.0,26.5228,26.5314,26.5056,26.5314,17500.0
2013-04-16 10:40:00,30.82,30.82,30.77,30.77,42500.0,26.5314,26.5314,26.4884,26.4884,42500.0
2013-04-16 10:45:00,30.77,30.78,30.72,30.74,52500.0,26.4884,26.497,26.4453,26.4626,52500.0
2013-04-16 10:50:00,30.74,30.83,30.74,30.83,43000.0,26.4626,26.54,26.4626,26.54,43000.0
2013-04-16 10:55:00,30.83,30.84,30.8,30.8,11500.0,26.54,26.5486,26.5142,26.5142,11500.0
2013-04-16 11:00:00,30.81,30.81,30.69,30.7,113000.0,26.5228,26.5228,26.4195,26.4281,113000.0
2013-04-16 11:05:00,30.7,30.79,30.66,30.79,97500.0,26.4281,26.5056,26.3937,26.5056,97500.0
2013-04-16 11:10:00,30.78,30.81,30.75,30.79,52000.0,26.497,26.5228,26.4712,26.5056,52000.0
2013-04-16 11:15:00,30.81,30.89,30.78,30.81,43500.0,26.5228,26.5917,26.497,26.5228,43500.0
2013-04-16 11:20:00,30.85,30.87,30.78,30.83,38000.0,26.5573,26.5745,26.497,26.54,38000.0
2013-04-16 11:25:00,30.82,30.82,30.75,30.8,44000.0,26.5314,26.5314,26.4712,26.5142,44000.0
2013-04-16 11:30:00,30.79,30.8,30.74,30.76,95500.0,26.5056,26.5142,26.4626,26.4798,95500.0
2013-04-16 11:35:00,30.77,30.81,30.77,30.8,33000.0,26.4884,26.5228,26.4884,26.5142,33000.0
2013-04-16 11:40:00,30.8,30.8,30.76,30.77,48000.0,26.5142,26.5142,26.4798,26.4884,48000.0
2013-04-16 11:45:00,30.76,30.8,30.76,30.8,32500.0,26.4798,26.5142,26.4798,26.5142,32500.0
2013-04-16 11:50:00,30.82,30.87,30.82,30.86,50000.0,26.5314,26.5745,26.5314,26.5659,50000.0
2013-04-16 11:55:00,30.86,30.87,30.82,30.87,30000.0,26.5659,26.5745,26.5314,26.5745,30000.0
2013-04-16 12:00:00,30.88,30.95,30.87,30.92,32000.0,26.5831,26.6433,26.5745,26.6175,32000.0
2013-04-16 12:05:00,30.94,30.98,30.92,30.98,17000.0,26.6347,26.6692,26.6175,26.6692,17000.0
2013-04-16 12:10:00,30.99,31.03,30.96,30.97,40500.0,26.6778,26.7122,26.6519,26.6606,40500.0
2013-04-16 12:15:00,30.96,31.02,30.95,30.98,21000.0,26.6519,26.7036,26.6433,26.6692,21000.0
2013-04-16 12:20:00,30.99,30.99,30.95,30.98,11000.0,26.6778,26.6778,26.6433,26.6692,11000.0
2013-04-16 12:25:00,30.99,31.0,30.99,31.0,10000.0,26.6778,26.6864,26.6778,26.6864,10000.0
2013-04-16 12:30:00,31.0,31.01,30.97,31.01,23500.0,26.6864,26.695,26.6606,26.695,23500.0
2013-04-16 12:35:00,31.01,31.01,30.96,30.98,8000.0,26.695,26.695,26.6519,26.6692,8000.0
2013-04-16 12:40:00,30.98,31.04,30.98,31.01,31000.0,26.6692,26.7208,26.6692,26.695,31000.0
2013-04-16 12:45:00,31.0,31.02,30.99,31.01,16500.0,26.6864,26.7036,26.6778,26.695,16500.0
2013-04-16 12:50:00,31.02,31.06,31.02,31.06,15000.0,26.7036,26.738,26.7036,26.738,15000.0
2013-04-16 12:55:00,31.09,31.14,31.09,31.11,31000.0,26.7639,26.8069,26.7639,26.7811,31000.0
2013-04-16 13:00:00,31.12,31.13,31.11,31.12,2500.0,26.7897,26.7983,26.7811,26.7897,2500.0
2013-04-16 13:05:00,31.11,31.13,31.06,31.07,26000.0,26.7811,26.7983,26.738,26.7466,26000.0
2013-04-16 13:10:00,31.06,31.08,31.05,31.07,3500.0,26.738,26.7552,26.7294,26.7466,3500.0
2013-04-16 13:15:00,31.06,31.08,31.03,31.04,6000.0,26.738,26.7552,26.7122,26.7208,6000.0
2013-04-16 13:20:00,31.05,31.09,31.05,31.07,12500.0,26.7294,26.7639,26.7294,26.7466,12500.0
2013-04-16 13:25:00,31.07,31.08,31.05,31.08,9500.0,26.7466,26.7552,26.7294,26.7552,9500.0
2013-04-16 13:30:00,31.08,31.14,31.06,31.06,22500.0,26.7552,26.8069,26.738,26.738,22500.0
2013-04-16 13:35:00,31.05,31.07,31.03,31.07,12500.0,26.7294,26.7466,26.7122,26.7466,12500.0
2013-04-16 13:40:00,31.06,31.09,31.03,31.06,57000.0,26.738,26.7639,26.7122,26.738,57000.0
2013-04-16 13:45:00,31.06,31.09,31.04,31.04,68000.0,26.738,26.7639,26.7208,26.7208,68000.0
2013-04-16 13:50:00,31.04,31.04,31.0,31.0,29500.0,26.7208,26.7208,26.6864,26.6864,29500.0
2013-04-16 13:55:00,31.0,31.04,31.0,31.01,26000.0,26.6864,26.7208,26.6864,26.695,26000.0
2013-04-16 14:00:00,31.01,31.06,30.99,31.06,23500.0,26.695,26.738,26.6778,26.738,23500.0
2013-04-16 14:05:00,31.06,31.06,31.04,31.05,37000.0,26.738,26.738,26.7208,26.7294,37000.0
2013-04-16 14:10:00,31.06,31.06,30.97,31.0,30500.0,26.738,26.738,26.6606,26.6864,30500.0
2013-04-16 14:15:00,31.0,31.02,30.97,30.99,19000.0,26.6864,26.7036,26.6606,26.6778,19000.0
2013-04-16 14:20:00,30.97,30.98,30.97,30.98,6500.0,26.6606,26.6692,26.6606,26.6692,6500.0
2013-04-16 14:25:00,30.96,30.97,30.92,30.94,12500.0,26.6519,26.6606,26.6175,26.6347,12500.0
2013-04-16 14:30:00,30.96,30.96,30.91,30.94,25000.0,26.6519,26.6519,26.6089,26.6347,25000.0
2013-04-16 14:35:00,30.92,30.93,30.91,30.91,11500.0,26.6175,26.6261,26.6089,26.6089,11500.0
2013-04-16 14:40:00,30.93,30.93,30.91,30.93,6000.0,26.6261,26.6261,26.6089,26.6261,6000.0
2013-04-16 14:45:00,30.93,31.0,30.93,30.98,17000.0,26.6261,26.6864,26.6261,26.6692,17000.0
2013-04-16 14:50:00,30.98,31.03,30.98,31.02,14500.0,26.6692,26.7122,26.6692,26.7036,14500.0
2013-04-16 14:55:00,31.02,31.02,30.92,30.95,19000.0,26.7036,26.7036,26.6175,26.6433,19000.0
2013-04-16 15:00:00,30.96,30.98,30.93,30.94,13000.0,26.6519,26.6692,26.6261,26.6347,13000.0
2013-04-16 15:05:00,30.98,31.0,30.94,30.98,37000.0,26.6692,26.6864,26.6347,26.6692,37000.0
2013-04-16 15:10:00,30.98,30.99,30.93,30.93,27500.0,26.6692,26.6778,26.6261,26.6261,27500.0
2013-04-16 15:15:00,30.94,31.01,30.92,30.98,30000.0,26.6347,26.695,26.6175,26.6692,30000.0
2013-04-16 15:20:00,30.99,31.02,30.97,31.0,30500.0,26.6778,26.7036,26.6606,26.6864,30500.0
2013-04-16 15:25:00,31.02,31.03,30.99,31.03,25500.0,26.7036,26.7122,26.6778,26.7122,25500.0
2013-04-16 15:30:00,31.03,31.03,31.0,31.0,17000.0,26.7122,26.7122,26.6864,26.6864,17000.0
2013-04-16 15:35:00,31.01,31.05,31.01,31.03,32500.0,26.695,26.7294,26.695,26.7122,32500.0
2013-04-16 15:40:00,31.03,31.07,31.02,31.06,25000.0,26.7122,26.7466,26.7036,26.738,25000.0
2013-04-16 15:45:00,31.06,31.06,31.0,31.02,42500.0,26.738,26.738,26.6864,26.7036,42500.0
2013-04-16 15:50:00,31.02,31.06,31.01,31.04,57000.0,26.7036,26.738,26.695,26.7208,57000.0
2013-04-16 15:55:00,31.03,31.11,31.03,31.09,63000.0,26.7122,26.7811,26.7122,26.7639,63000.0
2013-04-17 09:30:00,30.77,30.9,30.75,30.75,33500.0,26.4884,26.6003,26.4712,26.4712,33500.0
2013-04-17 09:35:00,30.73,30.91,30.67,30.88,43000.0,26.454,26.6089,26.4023,26.5831,43000.0
2013-04-17 09:40:00,30.89,30.91,30.81,30.87,62500.0,26.5917,26.6089,26.5228,26.5745,62500.0
2013-04-17 09:45:00,30.87,30.87,30.79,30.87,17000.0,26.5745,26.5745,26.5056,26.5745,17000.0
2013-04-17 09:50:00,30.88,30.94,30.77,30.83,41500.0,26.5831,26.6347,26.4884,26.54,41500.0
2013-04-17 09:55:00,30.84,30.84,30.81,30.82,19500.0,26.5486,26.5486,26.5228,26.5314,19500.0
2013-04-17 10:00:00,30.82,30.89,30.81,30.82,40500.0,26.5314,26.5917,26.5228,26.5314,40500.0
2013-04-17 10:05:00,30.81,30.87,30.74,30.81,131000.0,26.5228,26.5745,26.4626,26.5228,131000.0
2013-04-17 10:10:00,30.81,30.84,30.78,30.79,24000.0,26.5228,26.5486,26.497,26.5056,24000.0
2013-04-17 10:15:00,30.77,30.81,30.74,30.76,152500.0,26.4884,26.5228,26.4626,26.4798,152500.0
2013-04-17 10:20:00,30.77,30.78,30.7,30.71,121000.0,26.4884,26.497,26.4281,26.4367,121000.0
2013-04-17 10:25:00,30.66,30.71,30.61,30.63,69000.0,26.3937,26.4367,26.3506,26.3679,69000.0
2013-04-17 10:30:00,30.63,30.7,30.62,30.7,102000.0,26.3679,26.4281,26.3593,26.4281,102000.0
2013-04-17 10:35:00,30.7,30.76,30.67,30.71,43000.0,26.4281,26.4798,26.4023,26.4367,43000.0
2013-04-17 10:40:00,30.69,30.77,30.66,30.66,55500.0,26.4195,26.4884,26.3937,26.3937,55500.0
2013-04-17 10:45:00,30.65,30.73,30.65,30.68,20000.0,26.3851,26.454,26.3851,26.4109,20000.0
2013-04-17 10:50:00,30.7,30.75,30.69,30.7,75000.0,26.4281,26.4712,26.4195,26.4281,75000.0
2013-04-17 10:55:00,30.7,30.7,30.63,30.65,42500.0,26.4281,26.4281,26.3679,26.3851,42500.0
2013-04-17 11:00:00,30.64,30.68,30.64,30.67,14000.0,26.3765,26.4109,26.3765,26.4023,14000.0
2013-04-17 11:05:00,30.67,30.67,30.64,30.65,79500.0,26.4023,26.4023,26.3765,26.3851,79500.0
2013-04-17 11:10:00,30.64,30.66,30.63,30.65,11500.0,26.3765,26.3937,26.3679,26.3851,11500.0
2013-04-17 11:15:00,30.65,30.68,30.64,30.67,31500.0,26.3851,26.4109,26.3765,26.4023,31500.0
2013-04-17 11:20:00,30.66,30.72,30.66,30.71,18000.0,26.3937,26.4453,26.3937,26.4367,18000.0
2013-04-17 11:25:00,30.7,30.71,30.67,30.71,17500.0,26.4281,26.4367,26.4023,26.4367,17500.0
2013-04-17 11:30:00,30.71,30.74,30.69,30.71,125000.0,26.4367,26.4626,26.4195,26.4367,125000.0
2013-04-17 11:35:00,30.71,30.8,30.7,30.78,216000.0,26.4367,26.5142,26.4281,26.497,216000.0
2013-04-17 11:40:00,30.78,30.78,30.74,30.75,21000.0,26.497,26.497,26.4626,26.4712,21000.0
2013-04-17 11:45:00,30.72,30.73,30.7,30.7,3500.0,26.4453,26.454,26.4281,26.4281,3500.0
2013-04-17 11:50:00,30.73,30.78,30.73,30.78,11000.0,26.454,26.497,26.454,26.497,11000.0
2013-04-17 11:55:00,30.77,30.82,30.75,30.8,5500.0,26.4884,26.5314,26.4712,26.5142,5500.0
2013-04-17 12:00:00,30.8,30.81,30.79,30.79,8000.0,26.5142,26.5228,26.5056,26.5056,8000.0
2013-04-17 12:05:00,30.7,30.73,30.69,30.7,13500.0,26.4281,26.454,26.4195,26.4281,13500.0
2013-04-17 12:10:00,30.69,30.72,30.67,30.68,15500.0,26.4195,26.4453,26.4023,26.4109,15500.0
2013-04-17 12:15:00,30.68,30.73,30.65,30.73,33000.0,26.4109,26.454,26.3851,26.454,33000.0
2013-04-17 12:20:00,30.73,30.73,30.65,30.71,20500.0,26.454,26.454,26.3851,26.4367,20500.0
2013-04-17 12:25:00,30.76,30.76,30.67,30.68,17000.0,26.4798,26.4798,26.4023,26.4109,17000.0
2013-04-17 12:30:00,30.68,30.69,30.64,30.69,9500.0,26.4109,26.4195,26.3765,26.4195,9500.0
2013-04-17 12:35:00,30.7,30.71,30.68,30.7,12500.0,26.4281,26.4367,26.4109,26.4281,12500.0
2013-04-17 12:40:00,30.71,30.72,30.7,30.71,6500.0,26.4367,26.4453,26.4281,26.4367,6500.0
2013-04-17 12:45:00,30.72,30.75,30.63,30.63,29000.0,26.4453,26.4712,26.3679,26.3679,29000.0
2013-04-17 12:50:00,30.62,30.68,30.6,30.65,10500.0,26.3593,26.4109,26.342,26.3851,10500.0
2013-04-17 12:55:00,30.66,30.73,30.64,30.71,6000.0,26.3937,26.454,26.3765,26.4367,6000.0
2013-04-17 13:00:00,30.71,30.82,30.7,30.77,14000.0,26.4367,26.5314,26.4281,26.4884,14000.0
2013-04-17 13:05:00,30.76,30.76,30.67,30.73,50000.0,26.4798,26.4798,26.4023,26.454,50000.0
2013-04-17 13:10:00,30.73,30.77,30.67,30.67,43500.0,26.454,26.4884,26.4023,26.4023,43500.0
2013-04-17 13:15:00,30.68,30.76,30.68,30.73,33500.0,26.4109,26.4798,26.4109,26.454,33500.0
2013-04-17 13:20:00,30.7,30.73,30.68,30.68,53000.0,26.4281,26.454,26.4109,26.4109,53000.0
2013-04-17 13:25:00,30.7,30.74,30.7,30.73,6000.0,26.4281,26.4626,26.4281,26.454,6000.0
2013-04-17 13:30:00,30.72,30.75,30.69,30.74,27000.0,26.4453,26.4712,26.4195,26.4626,27000.0
2013-04-17 13:35:00,30.74,30.78,30.74,30.77,5500.0,26.4626,26.497,26.4626,26.4884,5500.0
2013-04-17 13:40:00,30.77,30.81,30.77,30.78,3500.0,26.4884,26.5228,26.4884,26.497,3500.0
2013-04-17 13:45:00,30.77,30.8,30.72,30.72,11500.0,26.4884,26.5142,26.4453,26.4453,11500.0
2013-04-17 13:50:00,30.72,30.75,30.66,30.66,14500.0,26.4453,26.4712,26.3937,26.3937,14500.0
2013-04-17 13:55:00,30.67,30.73,30.66,30.69,16500.0,26.4023,26.454,26.3937,26.4195,16500.0
2013-04-17 14:00:00,30.69,30.73,30.68,30.68,15000.0,26.4195,26.454,26.4109,26.4109,15000.0
2013-04-17 14:05:00,30.69,30.78,30.69,30.71,10500.0,26.4195,26.497,26.4195,26.4367,10500.0
2013-04-17 14:10:00,30.71,30.73,30.68,30.72,11500.0,26.4367,26.454,26.4109,26.4453,11500.0
2013-04-17 14:15:00,30.71,30.72,30.68,30.69,19500.0,26.4367,26.4453,26.4109,26.4195,19500.0
2013-04-17 14:20:00,30.71,30.75,30.71,30.75,7000.0,26.4367,26.4712,26.4367,26.4712,7000.0
2013-04-17 14:25:00,30.73,30.79,30.68,30.75,14000.0,26.454,26.5056,26.4109,26.4712,14000.0
2013-04-17 14:30:00,30.75,30.8,30.75,30.79,13000.0,26.4712,26.5142,26.4712,26.5056,13000.0
2013-04-17 14:35:00,30.8,30.8,30.75,30.77,18500.0,26.5142,26.5142,26.4712,26.4884,18500.0
2013-04-17 14:40:00,30.74,30.77,30.69,30.69,18500.0,26.4626,26.4884,26.4195,26.4195,18500.0
2013-04-17 14:45:00,30.68,30.7,30.68,30.69,7500.0,26.4109,26.4281,26.4109,26.4195,7500.0
2013-04-17 14:50:00,30.66,30.69,30.66,30.68,16000.0,26.3937,26.4195,26.3937,26.4109,16000.0
2013-04-17 14:55:00,30.68,30.75,30.68,30.72,15500.0,26.4109,26.4712,26.4109,26.4453,15500.0
2013-04-17 15:00:00,30.71,30.75,30.7,30.75,8500.0,26.4367,26.4712,26.4281,26.4712,8500.0
2013-04-17 15:05:00,30.75,30.81,30.75,30.78,19500.0,26.4712,26.5228,26.4712,26.497,19500.0
2013-04-17 15:10:00,30.81,30.87,30.78,30.85,26500.0,26.5228,26.5745,26.497,26.5573,26500.0
2013-04-17 15:15:00,30.86,30.9,30.86,30.87,21500.0,26.5659,26.6003,26.5659,26.5745,21500.0
2013-04-17 15:20:00,30.86,30.86,30.81,30.84,28000.0,26.5659,26.5659,26.5228,26.5486,28000.0
2013-04-17 15:25:00,30.83,30.85,30.8,30.8,33000.0,26.54,26.5573,26.5142,26.5142,33000.0
2013-04-17 15:30:00,30.8,30.81,30.76,30.79,21500.0,26.5142,26.5228,26.4798,26.5056,21500.0
2013-04-17 15:35:00,30.77,30.82,30.76,30.78,33000.0,26.4884,26.5314,26.4798,26.497,33000.0
2013-04-17 15:40:00,30.77,30.81,30.75,30.77,31500.0,26.4884,26.5228,26.4712,26.4884,31500.0
2013-04-17 15:45:00,30.77,30.85,30.76,30.85,45000.0,26.4884,26.5573,26.4798,26.5573,45000.0
2013-04-17 15:50:00,30.84,30.85,30.81,30.84,51500.0,26.5486,26.5573,26.5228,26.5486,51500.0
2013-04-17 15:55:00,30.84,30.86,30.78,30.78,85500.0,26.5486,26.5659,26.497,26.497,85500.0
2013-04-18 09:30:00,30.86,31.13,30.83,30.93,144500.0,26.5659,26.7983,26.54,26.6261,144500.0
2013-04-18 09:35:00,30.94,30.97,30.81,30.81,53500.0,26.6347,26.6606,26.5228,26.5228,53500.0
2013-04-18 09:40:00,30.86,30.87,30.57,30.71,208500.0,26.5659,26.5745,26.3162,26.4367,208500.0
2013-04-18 09:45:00,30.69,30.88,30.64,30.8,16500.0,26.4195,26.5831,26.3765,26.5142,16500.0
2013-04-18 09:50:00,30.72,30.72,30.66,30.69,16000.0,26.4453,26.4453,26.3937,26.4195,16000.0
2013-04-18 09:55:00,30.62,30.65,30.57,30.65,33500.0,26.3593,26.3851,26.3162,26.3851,33500.0
2013-04-18 10:00:00,30.68,30.69,30.53,30.53,23500.0,26.4109,26.4195,26.2818,26.2818,23500.0
2013-04-18 10:05:00,30.57,30.63,30.54,30.56,40500.0,26.3162,26.3679,26.2904,26.3076,40500.0
2013-04-18 10:10:00,30.58,30.69,30.57,30.69,15500.0,26.3248,26.4195,26.3162,26.4195,15500.0
2013-04-18 10:15:00,30.68,30.74,30.61,30.61,7500.0,26.4109,26.4626,26.3506,26.3506,7500.0
2013-04-18 10:20:00,30.58,30.63,30.58,30.62,10000.0,26.3248,26.3679,26.3248,26.3593,10000.0
2013-04-18 10:25:00,30.62,30.62,30.59,30.6,9000.0,26.3593,26.3593,26.3334,26.342,9000.0
2013-04-18 10:30:00,30.62,30.71,30.62,30.69,10000.0,26.3593,26.4367,26.3593,26.4195,10000.0
2013-04-18 10:35:00,30.71,30.79,30.68,30.75,38500.0,26.4367,26.5056,26.4109,26.4712,38500.0
2013-04-18 10:40:00,30.74,30.74,30.7,30.7,14000.0,26.4626,26.4626,26.4281,26.4281,14000.0
2013-04-18 10:45:00,30.7,30.74,30.68,30.73,15500.0,26.4281,26.4626,26.4109,26.454,15500.0
2013-04-18 10:50:00,30.76,30.86,30.76,30.83,19500.0,26.4798,26.5659,26.4798,26.54,19500.0
2013-04-18 10:55:00,30.83,30.83,30.78,30.83,12000.0,26.54,26.54,26.497,26.54,12000.0
2013-04-18 11:00:00,30.8,30.8,30.73,30.73,9500.0,26.5142,26.5142,26.454,26.454,9500.0
2013-04-18 11:05:00,30.73,30.73,30.68,30.69,8000.0,26.454,26.454,26.4109,26.4195,8000.0
2013-04-18 11:10:00,30.68,30.72,30.67,30.69,9000.0,26.4109,26.4453,26.4023,26.4195,9000.0
2013-04-18 11:15:00,30.72,30.73,30.67,30.67,13500.0,26.4453,26.454,26.4023,26.4023,13500.0
2013-04-18 11:20:00,30.65,30.7,30.64,30.67,15500.0,26.3851,26.4281,26.3765,26.4023,15500.0
2013-04-18 11:25:00,30.7,30.73,30.64,30.64,10500.0,26.4281,26.454,26.3765,26.3765,10500.0
2013-04-18 11:30:00,30.64,30.66,30.61,30.61,13000.0,26.3765,26.3937,26.3506,26.3506,13000.0
2013-04-18 11:35:00,30.62,30.64,30.56,30.56,17500.0,26.3593,26.3765,26.3076,26.3076,17500.0
2013-04-18 11:40:00,30.54,30.6,30.5,30.52,32000.0,26.2904,26.342,26.256,26.2732,32000.0
2013-04-18 11:45:00,30.52,30.54,30.49,30.53,8000.0,26.2732,26.2904,26.2473,26.2818,8000.0
2013-04-18 11:50:00,30.53,30.54,30.48,30.49,23500.0,26.2818,26.2904,26.2387,26.2473,23500.0
2013-04-18 11:55:00,30.53,30.6,30.52,30.58,11000.0,26.2818,26.342,26.2732,26.3248,11000.0
2013-04-18 12:00:00,30.56,30.57,30.51,30.52,12000.0,26.3076,26.3162,26.2646,26.2732,12000.0
2013-04-18 12:05:00,30.53,30.54,30.52,30.52,23000.0,26.2818,26.2904,26.2732,26.2732,23000.0
2013-04-18 12:10:00,30.54,30.54,30.51,30.53,7500.0,26.2904,26.2904,26.2646,26.2818,7500.0
2013-04-18 12:15:00,30.53,30.54,30.5,30.5,21500.0,26.2818,26.2904,26.256,26.256,21500.0
2013-04-18 12:20:00,30.51,30.55,30.5,30.54,11500.0,26.2646,26.299,26.256,26.2904,11500.0
2013-04-18 12:25:00,30.54,30.63,30.54,30.61,15500.0,26.2904,26.3679,26.2904,26.3506,15500.0
2013-04-18 12:30:00,30.61,30.62,30.59,30.6,16000.0,26.3506,26.3593,26.3334,26.342,16000.0
2013-04-18 12:35:00,30.59,30.62,30.58,30.62,14500.0,26.3334,26.3593,26.3248,26.3593,14500.0
2013-04-18 12:40:00,30.61,30.64,30.61,30.63,5000.0,26.3506,26.3765,26.3506,26.3679,5000.0
2013-04-18 12:45:00,30.62,30.62,30.59,30.61,7000.0,26.3593,26.3593,26.3334,26.3506,7000.0
2013-04-18 12:50:00,30.61,30.62,30.6,30.6,6500.0,26.3506,26.3593,26.342,26.342,6500.0
2013-04-18 12:55:00,30.6,30.68,30.6,30.65,17000.0,26.342,26.4109,26.342,26.3851,17000.0
2013-04-18 13:00:00,30.63,30.66,30.63,30.66,5500.0,26.3679,26.3937,26.3679,26.3937,5500.0
2013-04-18 13:05:00,30.69,30.69,30.64,30.68,13000.0,26.4195,26.4195,26.3765,26.4109,13000.0
2013-04-18 13:10:00,30.72,30.73,30.67,30.67,14500.0,26.4453,26.454,26.4023,26.4023,14500.0
2013-04-18 13:15:00,30.63,30.64,30.6,30.61,11500.0,26.3679,26.3765,26.342,26.3506,11500.0
2013-04-18 13:20:00,30.61,30.64,30.59,30.6,12000.0,26.3506,26.3765,26.3334,26.342,12000.0
2013-04-18 13:25:00,30.6,30.63,30.59,30.62,6500.0,26.342,26.3679,26.3334,26.3593,6500.0
2013-04-18 13:30:00,30.61,30.61,30.6,30.6,6500.0,26.3506,26.3506,26.342,26.342,6500.0
2013-04-18 13:35:00,30.6,30.63,30.59,30.63,4500.0,26.342,26.3679,26.3334,26.3679,4500.0
2013-04-18 13:40:00,30.64,30.64,30.6,30.6,6500.0,26.3765,26.3765,26.342,26.342,6500.0
2013-04-18 13:45:00,30.6,30.62,30.59,30.59,13000.0,26.342,26.3593,26.3334,26.3334,13000.0
2013-04-18 13:50:00,30.59,30.61,30.58,30.61,17000.0,26.3334,26.3506,26.3248,26.3506,17000.0
2013-04-18 13:55:00,30.6,30.6,30.56,30.6,19500.0,26.342,26.342,26.3076,26.342,19500.0
2013-04-18 14:00:00,30.61,30.62,30.57,30.61,22000.0,26.3506,26.3593,26.3162,26.3506,22000.0
2013-04-18 14:05:00,30.6,30.61,30.56,30.57,19000.0,26.342,26.3506,26.3076,26.3162,19000.0
2013-04-18 14:10:00,30.56,30.57,30.54,30.56,22000.0,26.3076,26.3162,26.2904,26.3076,22000.0
2013-04-18 14:15:00,30.56,30.56,30.5,30.53,20000.0,26.3076,26.3076,26.256,26.2818,20000.0
2013-04-18 14:20:00,30.51,30.54,30.49,30.52,24000.0,26.2646,26.2904,26.2473,26.2732,24000.0
2013-04-18 14:25:00,30.53,30.56,30.5,30.56,18500.0,26.2818,26.3076,26.256,26.3076,18500.0
2013-04-18 14:30:00,30.56,30.57,30.56,30.56,8500.0,26.3076,26.3162,26.3076,26.3076,8500.0
2013-04-18 14:35:00,30.57,30.59,30.56,30.58,15500.0,26.3162,26.3334,26.3076,26.3248,15500.0
2013-04-18 14:40:00,30.55,30.56,30.51,30.56,13000.0,26.299,26.3076,26.2646,26.3076,13000.0
2013-04-18 14:45:00,30.55,30.57,30.49,30.5,24000.0,26.299,26.3162,26.2473,26.256,24000.0
2013-04-18 14:50:00,30.5,30.52,30.46,30.46,11500.0,26.256,26.2732,26.2215,26.2215,11500.0
2013-04-18 14:55:00,30.47,30.5,30.42,30.5,25000.0,26.2301,26.256,26.1871,26.256,25000.0
2013-04-18 15:00:00,30.49,30.51,30.46,30.47,9000.0,26.2473,26.2646,26.2215,26.2301,9000.0
2013-04-18 15:05:00,30.48,30.51,30.46,30.47,17000.0,26.2387,26.2646,26.2215,26.2301,17000.0
2013-04-18 15:10:00,30.49,30.53,30.47,30.52,24500.0,26.2473,26.2818,26.2301,26.2732,24500.0
2013-04-18 15:15:00,30.52,30.54,30.5,30.51,28000.0,26.2732,26.2904,26.256,26.2646,28000.0
2013-04-18 15:20:00,30.5,30.5,30.48,30.5,30000.0,26.256,26.256,26.2387,26.256,30000.0
2013-04-18 15:25:00,30.5,30.54,30.5,30.5,27000.0,26.256,26.2904,26.256,26.256,27000.0
2013-04-18 15:30:00,30.52,30.56,30.5,30.51,39000.0,26.2732,26.3076,26.256,26.2646,39000.0
2013-04-18 15:35:00,30.51,30.55,30.49,30.51,23500.0,26.2646,26.299,26.2473,26.2646,23500.0
2013-04-18 15:40:00,30.53,30.58,30.51,30.57,36500.0,26.2818,26.3248,26.2646,26.3162,36500.0
2013-04-18 15:45:00,30.57,30.57,30.5,30.5,32000.0,26.3162,26.3162,26.256,26.256,32000.0
2013-04-18 15:50:00,30.51,30.54,30.5,30.5,81500.0,26.2646,26.2904,26.256,26.256,81500.0
2013-04-18 15:55:00,30.5,30.54,30.46,30.49,168000.0,26.256,26.2904,26.2215,26.2473,168000.0
2013-04-19 09:30:00,30.57,30.68,30.51,30.68,260000.0,26.3162,26.4109,26.2646,26.4109,260000.0
2013-04-19 09:35:00,30.68,30.74,30.61,30.74,9500.0,26.4109,26.4626,26.3506,26.4626,9500.0
2013-04-19 09:40:00,30.75,30.78,30.73,30.75,16500.0,26.4712,26.497,26.454,26.4712,16500.0
2013-04-19 09:45:00,30.72,30.74,30.62,30.62,11500.0,26.4453,26.4626,26.3593,26.3593,11500.0
2013-04-19 09:50:00,30.64,30.72,30.58,30.58,18000.0,26.3765,26.4453,26.3248,26.3248,18000.0
2013-04-19 09:55:00,30.58,30.69,30.56,30.68,28000.0,26.3248,26.4195,26.3076,26.4109,28000.0
2013-04-19 10:00:00,30.69,30.74,30.63,30.66,127000.0,26.4195,26.4626,26.3679,26.3937,127000.0
2013-04-19 10:05:00,30.67,30.73,30.65,30.73,57500.0,26.4023,26.454,26.3851,26.454,57500.0
2013-04-19 10:10:00,30.78,30.78,30.73,30.75,5000.0,26.497,26.497,26.454,26.4712,5000.0
2013-04-19 10:15:00,30.78,30.79,30.73,30.73,7000.0,26.497,26.5056,26.454,26.454,7000.0
2013-04-19 10:20:00,30.74,30.75,30.71,30.72,9000.0,26.4626,26.4712,26.4367,26.4453,9000.0
2013-04-19 10:25:00,30.72,30.73,30.7,30.7,11000.0,26.4453,26.454,26.4281,26.4281,11000.0
2013-04-19 10:30:00,30.72,30.77,30.72,30.75,7000.0,26.4453,26.4884,26.4453,26.4712,7000.0
2013-04-19 10:35:00,30.73,30.75,30.7,30.7,3500.0,26.454,26.4712,26.4281,26.4281,3500.0
2013-04-19 10:40:00,30.69,30.71,30.67,30.69,7500.0,26.4195,26.4367,26.4023,26.4195,7500.0
2013-04-19 10:45:00,30.71,30.72,30.69,30.69,6500.0,26.4367,26.4453,26.4195,26.4195,6500.0
2013-04-19 10:50:00,30.68,30.69,30.58,30.64,29000.0,26.4109,26.4195,26.3248,26.3765,29000.0
2013-04-19 10:55:00,30.63,30.65,30.62,30.62,3000.0,26.3679,26.3851,26.3593,26.3593,3000.0
2013-04-19 11:00:00,30.62,30.65,30.58,30.65,7000.0,26.3593,26.3851,26.3248,26.3851,7000.0
2013-04-19 11:05:00,30.62,30.69,30.62,30.68,57500.0,26.3593,26.4195,26.3593,26.4109,57500.0
2013-04-19 11:10:00,30.68,30.7,30.67,30.7,6000.0,26.4109,26.4281,26.4023,26.4281,6000.0
2013-04-19 11:15:00,30.7,30.76,30.69,30.73,7500.0,26.4281,26.4798,26.4195,26.454,7500.0
2013-04-19 11:20:00,30.73,30.73,30.69,30.73,7500.0,26.454,26.454,26.4195,26.454,7500.0
2013-04-19 11:25:00,30.77,30.77,30.71,30.71,9500.0,26.4884,26.4884,26.4367,26.4367,9500.0
2013-04-19 11:30:00,30.69,30.74,30.69,30.7,28500.0,26.4195,26.4626,26.4195,26.4281,28500.0
2013-04-19 11:35:00,30.7,30.7,30.69,30.7,46000.0,26.4281,26.4281,26.4195,26.4281,46000.0
2013-04-19 11:40:00,30.7,30.71,30.67,30.71,10500.0,26.4281,26.4367,26.4023,26.4367,10500.0
2013-04-19 11:45:00,30.72,30.72,30.7,30.71,16500.0,26.4453,26.4453,26.4281,26.4367,16500.0
2013-04-19 11:50:00,30.72,30.73,30.67,30.69,43500.0,26.4453,26.454,26.4023,26.4195,43500.0
2013-04-19 11:55:00,30.68,30.7,30.65,30.66,7500.0,26.4109,26.4281,26.3851,26.3937,7500.0
2013-04-19 12:00:00,30.68,30.69,30.62,30.64,20000.0,26.4109,26.4195,26.3593,26.3765,20000.0
2013-04-19 12:05:00,30.64,30.64,30.58,30.59,2500.0,26.3765,26.3765,26.3248,26.3334,2500.0
2013-04-19 12:10:00,30.61,30.61,30.61,30.61,5500.0,26.3506,26.3506,26.3506,26.3506,5500.0
2013-04-19 12:15:00,30.6,30.6,30.58,30.59,8000.0,26.342,26.342,26.3248,26.3334,8000.0
2013-04-19 12:20:00,30.59,30.64,30.59,30.62,12500.0,26.3334,26.3765,26.3334,26.3593,12500.0
2013-04-19 12:25:00,30.61,30.64,30.61,30.62,10500.0,26.3506,26.3765,26.3506,26.3593,10500.0
2013-04-19 12:30:00,30.65,30.66,30.59,30.61,46000.0,26.3851,26.3937,26.3334,26.3506,46000.0
2013-04-19 12:35:00,30.61,30.65,30.61,30.63,34500.0,26.3506,26.3851,26.3506,26.3679,34500.0
2013-04-19 12:40:00,30.63,30.63,30.55,30.57,9000.0,26.3679,26.3679,26.299,26.3162,9000.0
2013-04-19 12:45:00,30.57,30.57,30.53,30.53,4500.0,26.3162,26.3162,26.2818,26.2818,4500.0
2013-04-19 12:50:00,30.55,30.57,30.55,30.57,3500.0,26.299,26.3162,26.299,26.3162,3500.0
2013-04-19 12:55:00,30.57,30.57,30.53,30.56,8000.0,26.3162,26.3162,26.2818,26.3076,8000.0
2013-04-19 13:00:00,30.56,30.58,30.56,30.58,4500.0,26.3076,26.3248,26.3076,26.3248,4500.0
2013-04-19 13:05:00,30.56,30.56,30.55,30.56,2000.0,26.3076,26.3076,26.299,26.3076,2000.0
2013-04-19 13:10:00,30.53,30.62,30.53,30.6,18000.0,26.2818,26.3593,26.2818,26.342,18000.0
2013-04-19 13:15:00,30.62,30.65,30.61,30.65,7500.0,26.3593,26.3851,26.3506,26.3851,7500.0
2013-04-19 13:20:00,30.65,30.69,30.65,30.69,5000.0,26.3851,26.4195,26.3851,26.4195,5000.0
2013-04-19 13:25:00,30.68,30.74,30.67,30.74,14500.0,26.4109,26.4626,26.4023,26.4626,14500.0
2013-04-19 13:30:00,30.74,30.74,30.65,30.67,11500.0,26.4626,26.4626,26.3851,26.4023,11500.0
2013-04-19 13:35:00,30.67,30.73,30.67,30.71,11500.0,26.4023,26.454,26.4023,26.4367,11500.0
2013-04-19 13:40:00,30.71,30.72,30.69,30.69,6000.0,26.4367,26.4453,26.4195,26.4195,6000.0
2013-04-19 13:45:00,30.68,30.68,30.64,30.64,11500.0,26.4109,26.4109,26.3765,26.3765,11500.0
2013-04-19 13:50:00,30.63,30.67,30.63,30.67,6500.0,26.3679,26.4023,26.3679,26.4023,6500.0
2013-04-19 13:55:00,30.67,30.71,30.67,30.7,9500.0,26.4023,26.4367,26.4023,26.4281,9500.0
2013-04-19 14:00:00,30.69,30.7,30.68,30.7,10000.0,26.4195,26.4281,26.4109,26.4281,10000.0
2013-04-19 14:05:00,30.7,30.74,30.7,30.72,12000.0,26.4281,26.4626,26.4281,26.4453,12000.0
2013-04-19 14:10:00,30.72,30.75,30.72,30.74,15000.0,26.4453,26.4712,26.4453,26.4626,15000.0
2013-04-19 14:15:00,30.73,30.74,30.71,30.72,16000.0,26.454,26.4626,26.4367,26.4453,16000.0
2013-04-19 14:20:00,30.71,30.73,30.71,30.72,10500.0,26.4367,26.454,26.4367,26.4453,10500.0
2013-04-19 14:25:00,30.72,30.76,30.72,30.76,11500.0,26.4453,26.4798,26.4453,26.4798,11500.0
2013-04-19 14:30:00,30.75,30.77,30.72,30.75,25500.0,26.4712,26.4884,26.4453,26.4712,25500.0
2013-04-19 14:35:00,30.78,30.8,30.73,30.73,15500.0,26.497,26.5142,26.454,26.454,15500.0
2013-04-19 14:40:00,30.74,30.78,30.72,30.72,17500.0,26.4626,26.497,26.4453,26.4453,17500.0
2013-04-19 14:45:00,30.73,30.78,30.73,30.77,21000.0,26.454,26.497,26.454,26.4884,21000.0
2013-04-19 14:50:00,30.76,30.79,30.74,30.79,8000.0,26.4798,26.5056,26.4626,26.5056,8000.0
2013-04-19 14:55:00,30.79,30.8,30.77,30.77,18000.0,26.5056,26.5142,26.4884,26.4884,18000.0
2013-04-19 15:00:00,30.75,30.75,30.71,30.73,8500.0,26.4712,26.4712,26.4367,26.454,8500.0
2013-04-19 15:05:00,30.73,30.79,30.73,30.77,25000.0,26.454,26.5056,26.454,26.4884,25000.0
2013-04-19 15:10:00,30.76,30.79,30.75,30.77,13500.0,26.4798,26.5056,26.4712,26.4884,13500.0
2013-04-19 15:15:00,30.77,30.77,30.74,30.75,15000.0,26.4884,26.4884,26.4626,26.4712,15000.0
2013-04-19 15:20:00,30.76,30.8,30.76,30.77,19500.0,26.4798,26.5142,26.4798,26.4884,19500.0
2013-04-19 15:25:00,30.78,30.81,30.78,30.81,19000.0,26.497,26.5228,26.497,26.5228,19000.0
2013-04-19 15:30:00,30.81,30.84,30.79,30.84,48500.0,26.5228,26.5486,26.5056,26.5486,48500.0
2013-04-19 15:35:00,30.84,30.87,30.83,30.87,25500.0,26.5486,26.5745,26.54,26.5745,25500.0
2013-04-19 15:40:00,30.86,30.9,30.86,30.88,24500.0,26.5659,26.6003,26.5659,26.5831,24500.0
2013-04-19 15:45:00,30.88,30.9,30.83,30.86,62000.0,26.5831,26.6003,26.54,26.5659,62000.0
2013-04-19 15:50:00,30.87,30.88,30.84,30.86,50500.0,26.5745,26.5831,26.5486,26.5659,50500.0
2013-04-19 15:55:00,30.85,30.9,30.85,30.87,84500.0,26.5573,26.6003,26.5573,26.5745,84500.0
2013-04-22 09:30:00,30.89,30.91,30.84,30.89,54500.0,26.5917,26.6089,26.5486,26.5917,54500.0
2013-04-22 09:35:00,30.89,30.89,30.75,30.76,45000.0,26.5917,26.5917,26.4712,26.4798,45000.0
2013-04-22 09:40:00,30.75,30.85,30.75,30.85,17000.0,26.4712,26.5573,26.4712,26.5573,17000.0
2013-04-22 09:45:00,30.83,30.85,30.76,30.76,30000.0,26.54,26.5573,26.4798,26.4798,30000.0
2013-04-22 09:50:00,30.76,30.83,30.76,30.82,6500.0,26.4798,26.54,26.4798,26.5314,6500.0
2013-04-22 09:55:00,30.81,30.82,30.77,30.77,11500.0,26.5228,26.5314,26.4884,26.4884,11500.0
2013-04-22 10:00:00,30.75,30.75,30.64,30.67,14000.0,26.4712,26.4712,26.3765,26.4023,14000.0
2013-04-22 10:05:00,30.67,30.67,30.6,30.62,22000.0,26.4023,26.4023,26.342,26.3593,22000.0
2013-04-22 10:10:00,30.6,30.67,30.59,30.62,20500.0,26.342,26.4023,26.3334,26.3593,20500.0
2013-04-22 10:15:00,30.6,30.66,30.59,30.62,20500.0,26.342,26.3937,26.3334,26.3593,20500.0
2013-04-22 10:20:00,30.59,30.6,30.58,30.6,6000.0,26.3334,26.342,26.3248,26.342,6000.0
2013-04-22 10:25:00,30.61,30.63,30.59,30.63,36000.0,26.3506,26.3679,26.3334,26.3679,36000.0
2013-04-22 10:30:00,30.62,30.65,30.59,30.63,22500.0,26.3593,26.3851,26.3334,26.3679,22500.0
2013-04-22 10:35:00,30.62,30.64,30.57,30.59,18500.0,26.3593,26.3765,26.3162,26.3334,18500.0
2013-04-22 10:40:00,30.6,30.66,30.6,30.64,6500.0,26.342,26.3937,26.342,26.3765,6500.0
2013-04-22 10:45:00,30.65,30.67,30.64,30.64,3000.0,26.3851,26.4023,26.3765,26.3765,3000.0
2013-04-22 10:50:00,30.68,30.72,30.68,30.68,10500.0,26.4109,26.4453,26.4109,26.4109,10500.0
2013-04-22 10:55:00,30.68,30.68,30.64,30.66,4000.0,26.4109,26.4109,26.3765,26.3937,4000.0
2013-04-22 11:00:00,30.66,30.66,30.62,30.65,7000.0,26.3937,26.3937,26.3593,26.3851,7000.0
2013-04-22 11:05:00,30.67,30.69,30.67,30.67,6500.0,26.4023,26.4195,26.4023,26.4023,6500.0
2013-04-22 11:10:00,30.67,30.68,30.65,30.66,18500.0,26.4023,26.4109,26.3851,26.3937,18500.0
2013-04-22 11:15:00,30.66,30.69,30.64,30.67,61000.0,26.3937,26.4195,26.3765,26.4023,61000.0
2013-04-22 11:20:00,30.68,30.68,30.66,30.67,2000.0,26.4109,26.4109,26.3937,26.4023,2000.0
2013-04-22 11:25:00,30.68,30.69,30.68,30.69,3000.0,26.4109,26.4195,26.4109,26.4195,3000.0
2013-04-22 11:30:00,30.67,30.71,30.66,30.69,34500.0,26.4023,26.4367,26.3937,26.4195,34500.0
2013-04-22 11:35:00,30.7,30.72,30.7,30.72,2000.0,26.4281,26.4453,26.4281,26.4453,2000.0
2013-04-22 11:40:00,30.74,30.77,30.74,30.77,3000.0,26.4626,26.4884,26.4626,26.4884,3000.0
2013-04-22 11:45:00,30.77,30.77,30.76,30.77,3500.0,26.4884,26.4884,26.4798,26.4884,3500.0
2013-04-22 11:50:00,30.78,30.79,30.77,30.79,4500.0,26.497,26.5056,26.4884,26.5056,4500.0
2013-04-22 11:55:00,30.8,30.81,30.8,30.81,5500.0,26.5142,26.5228,26.5142,26.5228,5500.0
2013-04-22 12:00:00,30.82,30.85,30.82,30.84,5500.0,26.5314,26.5573,26.5314,26.5486,5500.0
2013-04-22 12:05:00,30.85,30.9,30.85,30.89,6500.0,26.5573,26.6003,26.5573,26.5917,6500.0
2013-04-22 12:10:00,30.88,30.89,30.86,30.86,6500.0,26.5831,26.5917,26.5659,26.5659,6500.0
2013-04-22 12:15:00,30.82,30.88,30.82,30.87,17000.0,26.5314,26.5831,26.5314,26.5745,17000.0
2013-04-22 12:20:00,30.84,30.86,30.82,30.82,5000.0,26.5486,26.5659,26.5314,26.5314,5000.0
2013-04-22 12:25:00,30.82,30.82,30.82,30.82,0.0,26.5314,26.5314,26.5314,26.5314,0.0
2013-04-22 12:30:00,30.84,30.85,30.82,30.83,7000.0,26.5486,26.5573,26.5314,26.54,7000.0
2013-04-22 12:35:00,30.84,30.88,30.84,30.87,8000.0,26.5486,26.5831,26.5486,26.5745,8000.0
2013-04-22 12:40:00,30.89,30.9,30.87,30.89,23500.0,26.5917,26.6003,26.5745,26.5917,23500.0
2013-04-22 12:45:00,30.9,30.92,30.9,30.92,6000.0,26.6003,26.6175,26.6003,26.6175,6000.0
2013-04-22 12:50:00,30.91,30.91,30.86,30.86,15000.0,26.6089,26.6089,26.5659,26.5659,15000.0
2013-04-22 12:55:00,30.88,30.88,30.84,30.84,3000.0,26.5831,26.5831,26.5486,26.5486,3000.0
2013-04-22 13:00:00,30.83,30.84,30.8,30.8,11000.0,26.54,26.5486,26.5142,26.5142,11000.0
2013-04-22 13:05:00,30.82,30.84,30.81,30.81,4500.0,26.5314,26.5486,26.5228,26.5228,4500.0
2013-04-22 13:10:00,30.81,30.84,30.81,30.82,3000.0,26.5228,26.5486,26.5228,26.5314,3000.0
2013-04-22 13:15:00,30.84,30.84,30.82,30.82,13500.0,26.5486,26.5486,26.5314,26.5314,13500.0
2013-04-22 13:20:00,30.83,30.83,30.82,30.83,6000.0,26.54,26.54,26.5314,26.54,6000.0
2013-04-22 13:25:00,30.84,30.84,30.82,30.83,5500.0,26.5486,26.5486,26.5314,26.54,5500.0
2013-04-22 13:30:00,30.84,30.86,30.83,30.86,11000.0,26.5486,26.5659,26.54,26.5659,11000.0
2013-04-22 13:35:00,30.87,30.87,30.86,30.87,2000.0,26.5745,26.5745,26.5659,26.5745,2000.0
2013-04-22 13:40:00,30.86,30.9,30.86,30.89,32000.0,26.5659,26.6003,26.5659,26.5917,32000.0
2013-04-22 13:45:00,30.87,30.87,30.79,30.8,16000.0,26.5745,26.5745,26.5056,26.5142,16000.0
2013-04-22 13:50:00,30.81,30.82,30.8,30.82,4000.0,26.5228,26.5314,26.5142,26.5314,4000.0
2013-04-22 13:55:00,30.83,30.83,30.81,30.81,1500.0,26.54,26.54,26.5228,26.5228,1500.0
2013-04-22 14:00:00,30.83,30.86,30.81,30.86,37500.0,26.54,26.5659,26.5228,26.5659,37500.0
2013-04-22 14:05:00,30.85,30.86,30.85,30.85,2500.0,26.5573,26.5659,26.5573,26.5573,2500.0
2013-04-22 14:10:00,30.85,30.9,30.85,30.9,6000.0,26.5573,26.6003,26.5573,26.6003,6000.0
2013-04-22 14:15:00,30.89,30.96,30.89,30.94,10000.0,26.5917,26.6519,26.5917,26.6347,10000.0
2013-04-22 14:20:00,30.98,31.02,30.98,31.02,9000.0,26.6692,26.7036,26.6692,26.7036,9000.0
2013-04-22 14:25:00,31.03,31.06,31.03,31.03,21000.0,26.7122,26.738,26.7122,26.7122,21000.0
2013-04-22 14:30:00,31.04,31.12,31.03,31.11,82000.0,26.7208,26.7897,26.7122,26.7811,82000.0
2013-04-22 14:35:00,31.13,31.15,31.11,31.13,27500.0,26.7983,26.8155,26.7811,26.7983,27500.0
2013-04-22 14:40:00,31.14,31.18,31.13,31.17,85000.0,26.8069,26.8413,26.7983,26.8327,85000.0
2013-04-22 14:45:00,31.17,31.18,31.15,31.15,42000.0,26.8327,26.8413,26.8155,26.8155,42000.0
2013-04-22 14:50:00,31.17,31.18,31.17,31.18,3500.0,26.8327,26.8413,26.8327,26.8413,3500.0
2013-04-22 14:55:00,31.17,31.17,31.17,31.17,3000.0,26.8327,26.8327,26.8327,26.8327,3000.0
2013-04-22 15:00:00,31.19,31.19,31.19,31.19,3500.0,26.8499,26.8499,26.8499,26.8499,3500.0
2013-04-22 15:05:00,31.19,31.23,31.18,31.2,26000.0,26.8499,26.8844,26.8413,26.8586,26000.0
2013-04-22 15:10:00,31.19,31.21,31.18,31.18,13500.0,26.8499,26.8672,26.8413,26.8413,13500.0
2013-04-22 15:15:00,31.17,31.2,31.16,31.17,28500.0,26.8327,26.8586,26.8241,26.8327,28500.0
2013-04-22 15:20:00,31.17,31.21,31.13,31.14,98000.0,26.8327,26.8672,26.7983,26.8069,98000.0
2013-04-22 15:25:00,31.14,31.16,31.09,31.09,37500.0,26.8069,26.8241,26.7639,26.7639,37500.0
2013-04-22 15:30:00,31.09,31.11,31.08,31.09,26000.0,26.7639,26.7811,26.7552,26.7639,26000.0
2013-04-22 15:35:00,31.08,31.09,31.03,31.08,21000.0,26.7552,26.7639,26.7122,26.7552,21000.0
2013-04-22 15:40:00,31.08,31.08,31.04,31.05,18000.0,26.7552,26.7552,26.7208,26.7294,18000.0
2013-04-22 15:45:00,31.06,31.06,31.01,31.03,31500.0,26.738,26.738,26.695,26.7122,31500.0
2013-04-22 15:50:00,31.04,31.04,31.01,31.03,24500.0,26.7208,26.7208,26.695,26.7122,24500.0
2013-04-22 15:55:00,31.03,31.06,30.99,31.06,88500.0,26.7122,26.738,26.6778,26.738,88500.0
2013-04-23 09:30:00,31.13,31.25,31.13,31.24,32500.0,26.7983,26.9016,26.7983,26.893,32500.0
2013-04-23 09:35:00,31.26,31.31,31.26,31.31,11000.0,26.9102,26.9532,26.9102,26.9532,11000.0
2013-04-23 09:40:00,31.32,31.36,31.29,31.32,34000.0,26.9619,26.9963,26.936,26.9619,34000.0
2013-04-23 09:45:00,31.35,31.4,31.31,31.36,20500.0,26.9877,27.0307,26.9532,26.9963,20500.0
2013-04-23 09:50:00,31.35,31.4,31.28,31.28,23000.0,26.9877,27.0307,26.9274,26.9274,23000.0
2013-04-23 09:55:00,31.27,31.33,31.27,31.29,10000.0,26.9188,26.9705,26.9188,26.936,10000.0
2013-04-23 10:00:00,31.27,31.38,31.27,31.36,23000.0,26.9188,27.0135,26.9188,26.9963,23000.0
2013-04-23 10:05:00,31.36,31.37,31.25,31.28,33000.0,26.9963,27.0049,26.9016,26.9274,33000.0
2013-04-23 10:10:00,31.28,31.36,31.26,31.32,28000.0,26.9274,26.9963,26.9102,26.9619,28000.0
2013-04-23 10:15:00,31.33,31.38,31.31,31.38,6500.0,26.9705,27.0135,26.9532,27.0135,6500.0
2013-04-23 10:20:00,31.39,31.43,31.36,31.42,14000.0,27.0221,27.0565,26.9963,27.0479,14000.0
2013-04-23 10:25:00,31.41,31.43,31.37,31.42,12000.0,27.0393,27.0565,27.0049,27.0479,12000.0
2013-04-23 10:30:00,31.42,31.46,31.42,31.42,22000.0,27.0479,27.0824,27.0479,27.0479,22000.0
2013-04-23 10:35:00,31.4,31.43,31.39,31.42,11500.0,27.0307,27.0565,27.0221,27.0479,11500.0
2013-04-23 10:40:00,31.44,31.5,31.4,31.47,47000.0,27.0652,27.1168,27.0307,27.091,47000.0
2013-04-23 10:45:00,31.49,31.51,31.42,31.44,21000.0,27.1082,27.1254,27.0479,27.0652,21000.0
2013-04-23 10:50:00,31.42,31.44,31.39,31.42,21500.0,27.0479,27.0652,27.0221,27.0479,21500.0
2013-04-23 10:55:00,31.43,31.53,31.42,31.48,59500.0,27.0565,27.1426,27.0479,27.0996,59500.0
2013-04-23 11:00:00,31.47,31.5,31.47,31.48,22000.0,27.091,27.1168,27.091,27.0996,22000.0
2013-04-23 11:05:00,31.49,31.5,31.47,31.48,32500.0,27.1082,27.1168,27.091,27.0996,32500.0
2013-04-23 11:10:00,31.48,31.5,31.43,31.5,58500.0,27.0996,27.1168,27.0565,27.1168,58500.0
2013-04-23 11:15:00,31.5,31.5,31.48,31.49,17500.0,27.1168,27.1168,27.0996,27.1082,17500.0
2013-04-23 11:20:00,31.49,31.49,31.46,31.48,17000.0,27.1082,27.1082,27.0824,27.0996,17000.0
2013-04-23 11:25:00,31.5,31.51,31.45,31.48,48000.0,27.1168,27.1254,27.0738,27.0996,48000.0
2013-04-23 11:30:00,31.47,31.55,31.47,31.53,21500.0,27.091,27.1598,27.091,27.1426,21500.0
2013-04-23 11:35:00,31.53,31.53,31.48,31.48,9500.0,27.1426,27.1426,27.0996,27.0996,9500.0
2013-04-23 11:40:00,31.49,31.51,31.46,31.5,15000.0,27.1082,27.1254,27.0824,27.1168,15000.0
2013-04-23 11:45:00,31.51,31.51,31.5,31.5,2000.0,27.1254,27.1254,27.1168,27.1168,2000.0
2013-04-23 11:50:00,31.5,31.55,31.48,31.54,16000.0,27.1168,27.1598,27.0996,27.1512,16000.0
2013-04-23 11:55:00,31.54,31.57,31.53,31.55,12500.0,27.1512,27.1771,27.1426,27.1598,12500.0
2013-04-23 12:00:00,31.54,31.55,31.54,31.54,4500.0,27.1512,27.1598,27.1512,27.1512,4500.0
2013-04-23 12:05:00,31.55,31.55,31.53,31.53,5500.0,27.1598,27.1598,27.1426,27.1426,5500.0
2013-04-23 12:10:00,31.55,31.55,31.48,31.49,7000.0,27.1598,27.1598,27.0996,27.1082,7000.0
2013-04-23 12:15:00,31.52,31.52,31.5,31.5,3500.0,27.134,27.134,27.1168,27.1168,3500.0
2013-04-23 12:20:00,31.51,31.51,31.47,31.47,10000.0,27.1254,27.1254,27.091,27.091,10000.0
2013-04-23 12:25:00,31.47,31.5,31.47,31.49,14000.0,27.091,27.1168,27.091,27.1082,14000.0
2013-04-23 12:30:00,31.48,31.5,31.47,31.5,5500.0,27.0996,27.1168,27.091,27.1168,5500.0
2013-04-23 12:35:00,31.48,31.49,31.46,31.47,7000.0,27.0996,27.1082,27.0824,27.091,7000.0
2013-04-23 12:40:00,31.46,31.49,31.43,31.48,30500.0,27.0824,27.1082,27.0565,27.0996,30500.0
2013-04-23 12:45:00,31.48,31.54,31.48,31.53,20500.0,27.0996,27.1512,27.0996,27.1426,20500.0
2013-04-23 12:50:00,31.53,31.53,31.51,31.52,8000.0,27.1426,27.1426,27.1254,27.134,8000.0
2013-04-23 12:55:00,31.52,31.58,31.52,31.57,30000.0,27.134,27.1857,27.134,27.1771,30000.0
2013-04-23 13:00:00,31.56,31.57,31.56,31.56,5000.0,27.1685,27.1771,27.1685,27.1685,5000.0
2013-04-23 13:05:00,31.57,31.57,31.2,31.22,44500.0,27.1771,27.1771,26.8586,26.8758,44500.0
2013-04-23 13:10:00,31.21,31.5,31.2,31.49,42000.0,26.8672,27.1168,26.8586,27.1082,42000.0
2013-04-23 13:15:00,31.51,31.52,31.47,31.51,23000.0,27.1254,27.134,27.091,27.1254,23000.0
2013-04-23 13:20:00,31.5,31.54,31.49,31.52,10500.0,27.1168,27.1512,27.1082,27.134,10500.0
2013-04-23 13:25:00,31.52,31.52,31.48,31.48,10000.0,27.134,27.134,27.0996,27.0996,10000.0
2013-04-23 13:30:00,31.48,31.51,31.47,31.48,9500.0,27.0996,27.1254,27.091,27.0996,9500.0
2013-04-23 13:35:00,31.49,31.5,31.46,31.48,12500.0,27.1082,27.1168,27.0824,27.0996,12500.0
2013-04-23 13:40:00,31.5,31.5,31.46,31.47,9000.0,27.1168,27.1168,27.0824,27.091,9000.0
2013-04-23 13:45:00,31.47,31.48,31.43,31.45,67500.0,27.091,27.0996,27.0565,27.0738,67500.0
2013-04-23 13:50:00,31.43,31.51,31.41,31.49,46500.0,27.0565,27.1254,27.0393,27.1082,46500.0
2013-04-23 13:55:00,31.5,31.52,31.47,31.5,15500.0,27.1168,27.134,27.091,27.1168,15500.0
2013-04-23 14:00:00,31.48,31.49,31.43,31.45,13000.0,27.0996,27.1082,27.0565,27.0738,13000.0
2013-04-23 14:05:00,31.43,31.46,31.42,31.46,45000.0,27.0565,27.0824,27.0479,27.0824,45000.0
2013-04-23 14:10:00,31.44,31.45,31.43,31.45,20000.0,27.0652,27.0738,27.0565,27.0738,20000.0
2013-04-23 14:15:00,31.44,31.46,31.41,31.45,15000.0,27.0652,27.0824,27.0393,27.0738,15000.0
2013-04-23 14:20:00,31.43,31.44,31.39,31.42,17000.0,27.0565,27.0652,27.0221,27.0479,17000.0
2013-04-23 14:25:00,31.41,31.45,31.38,31.4,49500.0,27.0393,27.0738,27.0135,27.0307,49500.0
2013-04-23 14:30:00,31.38,31.38,31.3,31.34,53000.0,27.0135,27.0135,26.9446,26.9791,53000.0
2013-04-23 14:35:00,31.33,31.41,31.29,31.38,39000.0,26.9705,27.0393,26.936,27.0135,39000.0
2013-04-23 14:40:00,31.38,31.38,31.33,31.34,19500.0,27.0135,27.0135,26.9705,26.9791,19500.0
2013-04-23 14:45:00,31.35,31.42,31.35,31.36,65000.0,26.9877,27.0479,26.9877,26.9963,65000.0
2013-04-23 14:50:00,31.37,31.38,31.32,31.36,20000.0,27.0049,27.0135,26.9619,26.9963,20000.0
2013-04-23 14:55:00,31.34,31.38,31.34,31.36,7000.0,26.9791,27.0135,26.9791,26.9963,7000.0
2013-04-23 15:00:00,31.37,31.4,31.36,31.39,19000.0,27.0049,27.0307,26.9963,27.0221,19000.0
2013-04-23 15:05:00,31.39,31.41,31.36,31.37,34500.0,27.0221,27.0393,26.9963,27.0049,34500.0
2013-04-23 15:10:00,31.38,31.41,31.38,31.41,8000.0,27.0135,27.0393,27.0135,27.0393,8000.0
2013-04-23 15:15:00,31.4,31.41,31.39,31.39,11000.0,27.0307,27.0393,27.0221,27.0221,11000.0
2013-04-23 15:20:00,31.41,31.45,31.38,31.42,23000.0,27.0393,27.0738,27.0135,27.0479,23000.0
2013-04-23 15:25:00,31.43,31.46,31.4,31.45,13000.0,27.0565,27.0824,27.0307,27.0738,13000.0
2013-04-23 15:30:00,31.44,31.45,31.41,31.41,28000.0,27.0652,27.0738,27.0393,27.0393,28000.0
2013-04-23 15:35:00,31.4,31.43,31.4,31.4,32500.0,27.0307,27.0565,27.0307,27.0307,32500.0
2013-04-23 15:40:00,31.41,31.41,31.37,31.4,22000.0,27.0393,27.0393,27.0049,27.0307,22000.0
2013-04-23 15:45:00,31.4,31.45,31.39,31.44,82000.0,27.0307,27.0738,27.0221,27.0652,82000.0
2013-04-23 15:50:00,31.44,31.47,31.42,31.45,69000.0,27.0652,27.091,27.0479,27.0738,69000.0
2013-04-23 15:55:00,31.44,31.49,31.44,31.48,83000.0,27.0652,27.1082,27.0652,27.0996,83000.0
2013-04-24 09:30:00,31.57,31.57,31.44,31.48,35000.0,27.1771,27.1771,27.0652,27.0996,35000.0
2013-04-24 09:35:00,31.46,31.53,31.44,31.51,15000.0,27.0824,27.1426,27.0652,27.1254,15000.0
2013-04-24 09:40:00,31.53,31.54,31.38,31.38,22500.0,27.1426,27.1512,27.0135,27.0135,22500.0
2013-04-24 09:45:00,31.38,31.52,31.38,31.5,57000.0,27.0135,27.134,27.0135,27.1168,57000.0
2013-04-24 09:50:00,31.49,31.49,31.38,31.46,58000.0,27.1082,27.1082,27.0135,27.0824,58000.0
2013-04-24 09:55:00,31.45,31.53,31.42,31.48,59000.0,27.0738,27.1426,27.0479,27.0996,59000.0
2013-04-24 10:00:00,31.51,31.56,31.48,31.48,61500.0,27.1254,27.1685,27.0996,27.0996,61500.0
2013-04-24 10:05:00,31.5,31.54,31.46,31.48,59500.0,27.1168,27.1512,27.0824,27.0996,59500.0
2013-04-24 10:10:00,31.48,31.53,31.48,31.5,56500.0,27.0996,27.1426,27.0996,27.1168,56500.0
2013-04-24 10:15:00,31.49,31.52,31.47,31.47,35500.0,27.1082,27.134,27.091,27.091,35500.0
2013-04-24 10:20:00,31.47,31.47,31.37,31.4,30000.0,27.091,27.091,27.0049,27.0307,30000.0
2013-04-24 10:25:00,31.41,31.46,31.4,31.44,22000.0,27.0393,27.0824,27.0307,27.0652,22000.0
2013-04-24 10:30:00,31.44,31.49,31.44,31.45,12500.0,27.0652,27.1082,27.0652,27.0738,12500.0
2013-04-24 10:35:00,31.44,31.44,31.42,31.44,4500.0,27.0652,27.0652,27.0479,27.0652,4500.0
2013-04-24 10:40:00,31.43,31.48,31.39,31.45,14500.0,27.0565,27.0996,27.0221,27.0738,14500.0
2013-04-24 10:45:00,31.45,31.46,31.42,31.45,5500.0,27.0738,27.0824,27.0479,27.0738,5500.0
2013-04-24 10:50:00,31.45,31.46,31.44,31.44,4500.0,27.0738,27.0824,27.0652,27.0652,4500.0
2013-04-24 10:55:00,31.47,31.47,31.45,31.47,6000.0,27.091,27.091,27.0738,27.091,6000.0
2013-04-24 11:00:00,31.53,31.55,31.51,31.53,34000.0,27.1426,27.1598,27.1254,27.1426,34000.0
2013-04-24 11:05:00,31.52,31.55,31.48,31.54,16000.0,27.134,27.1598,27.0996,27.1512,16000.0
2013-04-24 11:10:00,31.53,31.54,31.52,31.53,8500.0,27.1426,27.1512,27.134,27.1426,8500.0
2013-04-24 11:15:00,31.54,31.56,31.52,31.56,12000.0,27.1512,27.1685,27.134,27.1685,12000.0
2013-04-24 11:20:00,31.57,31.57,31.56,31.57,12000.0,27.1771,27.1771,27.1685,27.1771,12000.0
2013-04-24 11:25:00,31.56,31.63,31.55,31.62,26500.0,27.1685,27.2287,27.1598,27.2201,26500.0
2013-04-24 11:30:00,31.63,31.64,31.62,31.64,29500.0,27.2287,27.2373,27.2201,27.2373,29500.0
2013-04-24 11:35:00,31.63,31.68,31.62,31.62,58000.0,27.2287,27.2718,27.2201,27.2201,58000.0
2013-04-24 11:40:00,31.62,31.66,31.61,31.66,8000.0,27.2201,27.2545,27.2115,27.2545,8000.0
2013-04-24 11:45:00,31.66,31.67,31.63,31.67,4000.0,27.2545,27.2632,27.2287,27.2632,4000.0
2013-04-24 11:50:00,31.66,31.67,31.64,31.66,4500.0,27.2545,27.2632,27.2373,27.2545,4500.0
2013-04-24 11:55:00,31.66,31.68,31.64,31.66,23500.0,27.2545,27.2718,27.2373,27.2545,23500.0
2013-04-24 12:00:00,31.66,31.69,31.65,31.69,19000.0,27.2545,27.2804,27.2459,27.2804,19000.0
2013-04-24 12:05:00,31.68,31.68,31.67,31.67,29000.0,27.2718,27.2718,27.2632,27.2632,29000.0
2013-04-24 12:10:00,31.66,31.68,31.63,31.64,25000.0,27.2545,27.2718,27.2287,27.2373,25000.0
2013-04-24 12:15:00,31.63,31.65,31.63,31.64,13500.0,27.2287,27.2459,27.2287,27.2373,13500.0
2013-04-24 12:20:00,31.64,31.64,31.62,31.64,12500.0,27.2373,27.2373,27.2201,27.2373,12500.0
2013-04-24 12:25:00,31.63,31.67,31.63,31.67,13500.0,27.2287,27.2632,27.2287,27.2632,13500.0
2013-04-24 12:30:00,31.68,31.68,31.67,31.67,3500.0,27.2718,27.2718,27.2632,27.2632,3500.0
2013-04-24 12:35:00,31.66,31.66,31.64,31.65,11500.0,27.2545,27.2545,27.2373,27.2459,11500.0
2013-04-24 12:40:00,31.65,31.65,31.62,31.63,9000.0,27.2459,27.2459,27.2201,27.2287,9000.0
2013-04-24 12:45:00,31.62,31.65,31.62,31.64,15500.0,27.2201,27.2459,27.2201,27.2373,15500.0
2013-04-24 12:50:00,31.64,31.64,31.62,31.62,18000.0,27.2373,27.2373,27.2201,27.2201,18000.0
2013-04-24 12:55:00,31.62,31.62,31.61,31.61,5500.0,27.2201,27.2201,27.2115,27.2115,5500.0
2013-04-24 13:00:00,31.61,31.62,31.6,31.61,8500.0,27.2115,27.2201,27.2029,27.2115,8500.0
2013-04-24 13:05:00,31.62,31.62,31.6,31.61,8500.0,27.2201,27.2201,27.2029,27.2115,8500.0
2013-04-24 13:10:00,31.61,31.63,31.61,31.63,7500.0,27.2115,27.2287,27.2115,27.2287,7500.0
2013-04-24 13:15:00,31.63,31.66,31.62,31.66,23500.0,27.2287,27.2545,27.2201,27.2545,23500.0
2013-04-24 13:20:00,31.67,31.69,31.67,31.68,44000.0,27.2632,27.2804,27.2632,27.2718,44000.0
2013-04-24 13:25:00,31.67,31.67,31.66,31.67,4000.0,27.2632,27.2632,27.2545,27.2632,4000.0
2013-04-24 13:30:00,31.66,31.66,31.64,31.64,7000.0,27.2545,27.2545,27.2373,27.2373,7000.0
2013-04-24 13:35:00,31.66,31.68,31.65,31.67,271000.0,27.2545,27.2718,27.2459,27.2632,271000.0
2013-04-24 13:40:00,31.67,31.67,31.63,31.65,39500.0,27.2632,27.2632,27.2287,27.2459,39500.0
2013-04-24 13:45:00,31.64,31.65,31.64,31.65,6500.0,27.2373,27.2459,27.2373,27.2459,6500.0
2013-04-24 13:50:00,31.64,31.67,31.64,31.67,12500.0,27.2373,27.2632,27.2373,27.2632,12500.0
2013-04-24 13:55:00,31.67,31.67,31.64,31.64,10500.0,27.2632,27.2632,27.2373,27.2373,10500.0
2013-04-24 14:00:00,31.64,31.68,31.63,31.67,9000.0,27.2373,27.2718,27.2287,27.2632,9000.0
2013-04-24 14:05:00,31.67,31.69,31.64,31.64,8000.0,27.2632,27.2804,27.2373,27.2373,8000.0
2013-04-24 14:10:00,31.63,31.65,31.63,31.65,7000.0,27.2287,27.2459,27.2287,27.2459,7000.0
2013-04-24 14:15:00,31.67,31.7,31.66,31.7,10000.0,27.2632,27.289,27.2545,27.289,10000.0
2013-04-24 14:20:00,31.68,31.71,31.68,31.7,113500.0,27.2718,27.2976,27.2718,27.289,113500.0
2013-04-24 14:25:00,31.7,31.75,31.7,31.74,89500.0,27.289,27.332,27.289,27.3234,89500.0
2013-04-24 14:30:00,31.74,31.74,31.72,31.73,15500.0,27.3234,27.3234,27.3062,27.3148,15500.0
2013-04-24 14:35:00,31.72,31.74,31.72,31.73,79500.0,27.3062,27.3234,27.3062,27.3148,79500.0
2013-04-24 14:40:00,31.72,31.77,31.72,31.77,12000.0,27.3062,27.3492,27.3062,27.3492,12000.0
2013-04-24 14:45:00,31.77,31.78,31.72,31.76,25500.0,27.3492,27.3578,27.3062,27.3406,25500.0
2013-04-24 14:50:00,31.76,31.76,31.72,31.72,2500.0,27.3406,27.3406,27.3062,27.3062,2500.0
2013-04-24 14:55:00,31.71,31.77,31.71,31.77,24000.0,27.2976,27.3492,27.2976,27.3492,24000.0
2013-04-24 15:00:00,31.76,31.78,31.73,31.77,18500.0,27.3406,27.3578,27.3148,27.3492,18500.0
2013-04-24 15:05:00,31.78,31.8,31.77,31.8,22000.0,27.3578,27.3751,27.3492,27.3751,22000.0
2013-04-24 15:10:00,31.79,31.8,31.73,31.75,43000.0,27.3665,27.3751,27.3148,27.332,43000.0
2013-04-24 15:15:00,31.75,31.77,31.75,31.77,22500.0,27.332,27.3492,27.332,27.3492,22500.0
2013-04-24 15:20:00,31.76,31.76,31.71,31.74,40000.0,27.3406,27.3406,27.2976,27.3234,40000.0
2013-04-24 15:25:00,31.73,31.76,31.73,31.74,27000.0,27.3148,27.3406,27.3148,27.3234,27000.0
2013-04-24 15:30:00,31.73,31.76,31.73,31.74,23000.0,27.3148,27.3406,27.3148,27.3234,23000.0
2013-04-24 15:35:00,31.74,31.75,31.72,31.75,27500.0,27.3234,27.332,27.3062,27.332,27500.0
2013-04-24 15:40:00,31.75,31.77,31.68,31.69,77500.0,27.332,27.3492,27.2718,27.2804,77500.0
2013-04-24 15:45:00,31.69,31.76,31.68,31.74,138000.0,27.2804,27.3406,27.2718,27.3234,138000.0
2013-04-24 15:50:00,31.74,31.75,31.7,31.7,101500.0,27.3234,27.332,27.289,27.289,101500.0
2013-04-24 15:55:00,31.7,31.7,31.67,31.68,98000.0,27.289,27.289,27.2632,27.2718,98000.0
2013-04-25 09:30:00,31.72,31.8,31.68,31.72,16000.0,27.3062,27.3751,27.2718,27.3062,16000.0
2013-04-25 09:35:00,31.72,31.79,31.67,31.78,26500.0,27.3062,27.3665,27.2632,27.3578,26500.0
2013-04-25 09:40:00,31.75,31.77,31.57,31.57,31500.0,27.332,27.3492,27.1771,27.1771,31500.0
2013-04-25 09:45:00,31.57,31.64,31.57,31.6,100500.0,27.1771,27.2373,27.1771,27.2029,100500.0
2013-04-25 09:50:00,31.65,31.68,31.65,31.67,24000.0,27.2459,27.2718,27.2459,27.2632,24000.0
2013-04-25 09:55:00,31.67,31.68,31.64,31.67,11000.0,27.2632,27.2718,27.2373,27.2632,11000.0
2013-04-25 10:00:00,31.67,31.69,31.62,31.66,34000.0,27.2632,27.2804,27.2201,27.2545,34000.0
2013-04-25 10:05:00,31.67,31.86,31.66,31.83,215500.0,27.2632,27.4267,27.2545,27.4009,215500.0
2013-04-25 10:10:00,31.84,31.84,31.79,31.83,14000.0,27.4095,27.4095,27.3665,27.4009,14000.0
2013-04-25 10:15:00,31.82,31.82,31.72,31.72,17500.0,27.3923,27.3923,27.3062,27.3062,17500.0
2013-04-25 10:20:00,31.72,31.73,31.68,31.69,20500.0,27.3062,27.3148,27.2718,27.2804,20500.0
2013-04-25 10:25:00,31.68,31.72,31.63,31.63,26500.0,27.2718,27.3062,27.2287,27.2287,26500.0
2013-04-25 10:30:00,31.64,31.68,31.62,31.68,54500.0,27.2373,27.2718,27.2201,27.2718,54500.0
2013-04-25 10:35:00,31.66,31.68,31.63,31.64,7000.0,27.2545,27.2718,27.2287,27.2373,7000.0
2013-04-25 10:40:00,31.63,31.71,31.63,31.7,20000.0,27.2287,27.2976,27.2287,27.289,20000.0
2013-04-25 10:45:00,31.69,31.72,31.69,31.72,3000.0,27.2804,27.3062,27.2804,27.3062,3000.0
2013-04-25 10:50:00,31.71,31.77,31.7,31.74,21500.0,27.2976,27.3492,27.289,27.3234,21500.0
2013-04-25 10:55:00,31.76,31.77,31.72,31.72,10500.0,27.3406,27.3492,27.3062,27.3062,10500.0
2013-04-25 11:00:00,31.7,31.73,31.7,31.72,6500.0,27.289,27.3148,27.289,27.3062,6500.0
2013-04-25 11:05:00,31.73,31.74,31.71,31.74,128500.0,27.3148,27.3234,27.2976,27.3234,128500.0
2013-04-25 11:10:00,31.74,31.74,31.7,31.7,44000.0,27.3234,27.3234,27.289,27.289,44000.0
2013-04-25 11:15:00,31.73,31.77,31.73,31.73,14000.0,27.3148,27.3492,27.3148,27.3148,14000.0
2013-04-25 11:20:00,31.74,31.74,31.72,31.72,4500.0,27.3234,27.3234,27.3062,27.3062,4500.0
2013-04-25 11:25:00,31.74,31.8,31.74,31.78,33500.0,27.3234,27.3751,27.3234,27.3578,33500.0
2013-04-25 11:30:00,31.79,31.8,31.77,31.8,38000.0,27.3665,27.3751,27.3492,27.3751,38000.0
2013-04-25 11:35:00,31.81,31.92,31.81,31.92,32500.0,27.3837,27.4784,27.3837,27.4784,32500.0
2013-04-25 11:40:00,31.91,31.91,31.9,31.9,5000.0,27.4698,27.4698,27.4611,27.4611,5000.0
2013-04-25 11:45:00,31.9,31.91,31.86,31.86,3500.0,27.4611,27.4698,27.4267,27.4267,3500.0
2013-04-25 11:50:00,31.82,31.83,31.82,31.83,1000.0,27.3923,27.4009,27.3923,27.4009,1000.0
2013-04-25 11:55:00,31.82,31.82,31.78,31.8,2000.0,27.3923,27.3923,27.3578,27.3751,2000.0
2013-04-25 12:00:00,31.78,31.79,31.78,31.79,2500.0,27.3578,27.3665,27.3578,27.3665,2500.0
2013-04-25 12:05:00,31.78,31.8,31.77,31.79,11500.0,27.3578,27.3751,27.3492,27.3665,11500.0
2013-04-25 12:10:00,31.79,31.8,31.76,31.76,10000.0,27.3665,27.3751,27.3406,27.3406,10000.0
2013-04-25 12:15:00,31.76,31.76,31.72,31.72,9000.0,27.3406,27.3406,27.3062,27.3062,9000.0
2013-04-25 12:20:00,31.72,31.72,31.71,31.72,6000.0,27.3062,27.3062,27.2976,27.3062,6000.0
2013-04-25 12:25:00,31.72,31.75,31.72,31.73,10000.0,27.3062,27.332,27.3062,27.3148,10000.0
2013-04-25 12:30:00,31.73,31.81,31.73,31.81,10000.0,27.3148,27.3837,27.3148,27.3837,10000.0
2013-04-25 12:35:00,31.81,31.81,31.74,31.74,10500.0,27.3837,27.3837,27.3234,27.3234,10500.0
2013-04-25 12:40:00,31.72,31.81,31.72,31.81,111000.0,27.3062,27.3837,27.3062,27.3837,111000.0
2013-04-25 12:45:00,31.81,31.91,31.81,31.91,65500.0,27.3837,27.4698,27.3837,27.4698,65500.0
2013-04-25 12:50:00,31.91,31.96,31.89,31.96,22000.0,27.4698,27.5128,27.4525,27.5128,22000.0
2013-04-25 12:55:00,31.95,31.99,31.95,31.99,28000.0,27.5042,27.5386,27.5042,27.5386,28000.0
2013-04-25 13:00:00,31.98,31.99,31.88,31.88,30000.0,27.53,27.5386,27.4439,27.4439,30000.0
2013-04-25 13:05:00,31.85,31.85,31.83,31.83,2000.0,27.4181,27.4181,27.4009,27.4009,2000.0
2013-04-25 13:10:00,31.83,31.92,31.83,31.92,13000.0,27.4009,27.4784,27.4009,27.4784,13000.0
2013-04-25 13:15:00,31.93,31.95,31.91,31.92,10500.0,27.487,27.5042,27.4698,27.4784,10500.0
2013-04-25 13:20:00,31.92,31.92,31.9,31.9,1500.0,27.4784,27.4784,27.4611,27.4611,1500.0
2013-04-25 13:25:00,31.9,31.9,31.9,31.9,4500.0,27.4611,27.4611,27.4611,27.4611,4500.0
2013-04-25 13:30:00,31.89,31.89,31.87,31.89,54500.0,27.4525,27.4525,27.4353,27.4525,54500.0
2013-04-25 13:35:00,31.88,31.89,31.86,31.86,2500.0,27.4439,27.4525,27.4267,27.4267,2500.0
2013-04-25 13:40:00,31.86,31.88,31.86,31.87,12500.0,27.4267,27.4439,27.4267,27.4353,12500.0
2013-04-25 13:45:00,31.86,31.92,31.86,31.92,23000.0,27.4267,27.4784,27.4267,27.4784,23000.0
2013-04-25 13:50:00,31.92,31.95,31.91,31.94,6500.0,27.4784,27.5042,27.4698,27.4956,6500.0
2013-04-25 13:55:00,31.96,32.0,31.96,32.0,15500.0,27.5128,27.5472,27.5128,27.5472,15500.0
2013-04-25 14:00:00,31.99,32.02,31.99,32.01,8500.0,27.5386,27.5644,27.5386,27.5558,8500.0
2013-04-25 14:05:00,32.02,32.03,32.0,32.0,7000.0,27.5644,27.5731,27.5472,27.5472,7000.0
2013-04-25 14:10:00,32.0,32.01,31.95,31.97,11500.0,27.5472,27.5558,27.5042,27.5214,11500.0
2013-04-25 14:15:00,31.97,31.98,31.96,31.98,16000.0,27.5214,27.53,27.5128,27.53,16000.0
2013-04-25 14:20:00,31.96,31.98,31.96,31.98,3500.0,27.5128,27.53,27.5128,27.53,3500.0
2013-04-25 14:25:00,31.98,32.01,31.98,32.01,8500.0,27.53,27.5558,27.53,27.5558,8500.0
2013-04-25 14:30:00,32.0,32.0,31.96,31.99,31500.0,27.5472,27.5472,27.5128,27.5386,31500.0
2013-04-25 14:35:00,31.98,32.0,31.97,31.98,49000.0,27.53,27.5472,27.5214,27.53,49000.0
2013-04-25 14:40:00,31.98,32.0,31.95,31.95,25000.0,27.53,27.5472,27.5042,27.5042,25000.0
2013-04-25 14:45:00,31.95,31.96,31.94,31.96,7500.0,27.5042,27.5128,27.4956,27.5128,7500.0
2013-04-25 14:50:00,31.96,31.97,31.95,31.97,19500.0,27.5128,27.5214,27.5042,27.5214,19500.0
2013-04-25 14:55:00,31.98,31.98,31.95,31.96,18000.0,27.53,27.53,27.5042,27.5128,18000.0
2013-04-25 15:00:00,31.97,31.98,31.92,31.92,13000.0,27.5214,27.53,27.4784,27.4784,13000.0
2013-04-25 15:05:00,31.93,31.93,31.86,31.86,21500.0,27.487,27.487,27.4267,27.4267,21500.0
2013-04-25 15:10:00,31.86,31.89,31.84,31.88,15000.0,27.4267,27.4525,27.4095,27.4439,15000.0
2013-04-25 15:15:00,31.9,31.9,31.84,31.86,23500.0,27.4611,27.4611,27.4095,27.4267,23500.0
2013-04-25 15:20:00,31.89,31.89,31.84,31.87,26000.0,27.4525,27.4525,27.4095,27.4353,26000.0
2013-04-25 15:25:00,31.87,31.9,31.84,31.89,70000.0,27.4353,27.4611,27.4095,27.4525,70000.0
2013-04-25 15:30:00,31.89,31.9,31.86,31.87,47000.0,27.4525,27.4611,27.4267,27.4353,47000.0
2013-04-25 15:35:00,31.87,31.9,31.87,31.87,263500.0,27.4353,27.4611,27.4353,27.4353,263500.0
2013-04-25 15:40:00,31.87,31.9,31.87,31.89,13000.0,27.4353,27.4611,27.4353,27.4525,13000.0
2013-04-25 15:45:00,31.88,31.89,31.86,31.87,42000.0,27.4439,27.4525,27.4267,27.4353,42000.0
2013-04-25 15:50:00,31.85,31.89,31.84,31.86,98000.0,27.4181,27.4525,27.4095,27.4267,98000.0
2013-04-25 15:55:00,31.86,31.93,31.86,31.92,141500.0,27.4267,27.487,27.4267,27.4784,141500.0
2013-04-26 09:30:00,31.86,31.92,31.78,31.86,14500.0,27.4267,27.4784,27.3578,27.4267,14500.0
2013-04-26 09:35:00,31.93,31.95,31.89,31.95,89000.0,27.487,27.5042,27.4525,27.5042,89000.0
2013-04-26 09:40:00,31.95,32.05,31.95,31.96,35000.0,27.5042,27.5903,27.5042,27.5128,35000.0
2013-04-26 09:45:00,31.98,32.04,31.97,32.01,12000.0,27.53,27.5817,27.5214,27.5558,12000.0
2013-04-26 09:50:00,32.04,32.04,31.99,32.02,6000.0,27.5817,27.5817,27.5386,27.5644,6000.0
2013-04-26 09:55:00,32.0,32.04,32.0,32.02,10500.0,27.5472,27.5817,27.5472,27.5644,10500.0
2013-04-26 10:00:00,32.06,32.08,32.03,32.05,35000.0,27.5989,27.6161,27.5731,27.5903,35000.0
2013-04-26 10:05:00,32.06,32.06,32.01,32.01,20000.0,27.5989,27.5989,27.5558,27.5558,20000.0
2013-04-26 10:10:00,32.02,32.03,31.9,31.9,10500.0,27.5644,27.5731,27.4611,27.4611,10500.0
2013-04-26 10:15:00,31.89,31.89,31.82,31.84,6500.0,27.4525,27.4525,27.3923,27.4095,6500.0
2013-04-26 10:20:00,31.83,31.86,31.83,31.84,2000.0,27.4009,27.4267,27.4009,27.4095,2000.0
2013-04-26 10:25:00,31.89,31.89,31.85,31.86,8000.0,27.4525,27.4525,27.4181,27.4267,8000.0
2013-04-26 10:30:00,31.86,31.89,31.85,31.87,26000.0,27.4267,27.4525,27.4181,27.4353,26000.0
2013-04-26 10:35:00,31.87,31.97,31.86,31.91,13500.0,27.4353,27.5214,27.4267,27.4698,13500.0
2013-04-26 10:40:00,31.93,31.95,31.84,31.84,11000.0,27.487,27.5042,27.4095,27.4095,11000.0
2013-04-26 10:45:00,31.88,31.91,31.84,31.87,11000.0,27.4439,27.4698,27.4095,27.4353,11000.0
2013-04-26 10:50:00,31.87,31.87,31.82,31.82,10500.0,27.4353,27.4353,27.3923,27.3923,10500.0
2013-04-26 10:55:00,31.82,31.87,31.82,31.86,11000.0,27.3923,27.4353,27.3923,27.4267,11000.0
2013-04-26 11:00:00,31.83,31.87,31.83,31.85,9500.0,27.4009,27.4353,27.4009,27.4181,9500.0
2013-04-26 11:05:00,31.84,31.88,31.83,31.84,19000.0,27.4095,27.4439,27.4009,27.4095,19000.0
2013-04-26 11:10:00,31.84,31.85,31.8,31.83,36500.0,27.4095,27.4181,27.3751,27.4009,36500.0
2013-04-26 11:15:00,31.84,31.87,31.82,31.83,21000.0,27.4095,27.4353,27.3923,27.4009,21000.0
2013-04-26 11:20:00,31.83,31.83,31.79,31.81,56000.0,27.4009,27.4009,27.3665,27.3837,56000.0
2013-04-26 11:25:00,31.79,31.9,31.79,31.87,20000.0,27.3665,27.4611,27.3665,27.4353,20000.0
2013-04-26 11:30:00,31.87,31.89,31.84,31.89,7000.0,27.4353,27.4525,27.4095,27.4525,7000.0
2013-04-26 11:35:00,31.91,31.91,31.81,31.82,14000.0,27.4698,27.4698,27.3837,27.3923,14000.0
2013-04-26 11:40:00,31.82,31.84,31.81,31.82,12500.0,27.3923,27.4095,27.3837,27.3923,12500.0
2013-04-26 11:45:00,31.8,31.8,31.77,31.79,3000.0,27.3751,27.3751,27.3492,27.3665,3000.0
2013-04-26 11:50:00,31.75,31.78,31.75,31.78,6500.0,27.332,27.3578,27.332,27.3578,6500.0
2013-04-26 11:55:00,31.75,31.76,31.72,31.75,13500.0,27.332,27.3406,27.3062,27.332,13500.0
2013-04-26 12:00:00,31.75,31.75,31.68,31.73,7500.0,27.332,27.332,27.2718,27.3148,7500.0
2013-04-26 12:05:00,31.72,31.72,31.69,31.71,15000.0,27.3062,27.3062,27.2804,27.2976,15000.0
2013-04-26 12:10:00,31.69,31.75,31.69,31.72,8500.0,27.2804,27.332,27.2804,27.3062,8500.0
2013-04-26 12:15:00,31.71,31.72,31.7,31.72,14000.0,27.2976,27.3062,27.289,27.3062,14000.0
2013-04-26 12:20:00,31.7,31.7,31.68,31.68,7000.0,27.289,27.289,27.2718,27.2718,7000.0
2013-04-26 12:25:00,31.68,31.68,31.64,31.66,8500.0,27.2718,27.2718,27.2373,27.2545,8500.0
2013-04-26 12:30:00,31.65,31.7,31.65,31.65,14500.0,27.2459,27.289,27.2459,27.2459,14500.0
2013-04-26 12:35:00,31.64,31.64,31.63,31.63,4500.0,27.2373,27.2373,27.2287,27.2287,4500.0
2013-04-26 12:40:00,31.64,31.65,31.6,31.65,14500.0,27.2373,27.2459,27.2029,27.2459,14500.0
2013-04-26 12:45:00,31.63,31.69,31.61,31.68,17000.0,27.2287,27.2804,27.2115,27.2718,17000.0
2013-04-26 12:50:00,31.68,31.71,31.68,31.71,5000.0,27.2718,27.2976,27.2718,27.2976,5000.0
2013-04-26 12:55:00,31.72,31.75,31.71,31.71,22500.0,27.3062,27.332,27.2976,27.2976,22500.0
2013-04-26 13:00:00,31.71,31.74,31.71,31.74,1500.0,27.2976,27.3234,27.2976,27.3234,1500.0
2013-04-26 13:05:00,31.72,31.79,31.72,31.77,25000.0,27.3062,27.3665,27.3062,27.3492,25000.0
2013-04-26 13:10:00,31.77,31.79,31.77,31.79,1500.0,27.3492,27.3665,27.3492,27.3665,1500.0
2013-04-26 13:15:00,31.78,31.78,31.76,31.76,6000.0,27.3578,27.3578,27.3406,27.3406,6000.0
2013-04-26 13:20:00,31.77,31.81,31.77,31.78,7500.0,27.3492,27.3837,27.3492,27.3578,7500.0
2013-04-26 13:25:00,31.78,31.82,31.75,31.75,47000.0,27.3578,27.3923,27.332,27.332,47000.0
2013-04-26 13:30:00,31.76,31.76,31.75,31.76,11500.0,27.3406,27.3406,27.332,27.3406,11500.0
2013-04-26 13:35:00,31.74,31.75,31.74,31.74,2000.0,27.3234,27.332,27.3234,27.3234,2000.0
2013-04-26 13:40:00,31.74,31.76,31.74,31.75,4000.0,27.3234,27.3406,27.3234,27.332,4000.0
2013-04-26 13:45:00,31.77,31.8,31.77,31.79,5500.0,27.3492,27.3751,27.3492,27.3665,5500.0
2013-04-26 13:50:00,31.78,31.79,31.77,31.79,1500.0,27.3578,27.3665,27.3492,27.3665,1500.0
2013-04-26 13:55:00,31.78,31.78,31.78,31.78,2000.0,27.3578,27.3578,27.3578,27.3578,2000.0
2013-04-26 14:00:00,31.77,31.78,31.76,31.76,5500.0,27.3492,27.3578,27.3406,27.3406,5500.0
2013-04-26 14:05:00,31.76,31.78,31.72,31.72,5500.0,27.3406,27.3578,27.3062,27.3062,5500.0
2013-04-26 14:10:00,31.72,31.74,31.72,31.72,2000.0,27.3062,27.3234,27.3062,27.3062,2000.0
2013-04-26 14:15:00,31.72,31.72,31.7,31.7,2000.0,27.3062,27.3062,27.289,27.289,2000.0
2013-04-26 14:20:00,31.71,31.73,31.71,31.73,3500.0,27.2976,27.3148,27.2976,27.3148,3500.0
2013-04-26 14:25:00,31.74,31.75,31.73,31.74,3500.0,27.3234,27.332,27.3148,27.3234,3500.0
2013-04-26 14:30:00,31.74,31.74,31.74,31.74,2000.0,27.3234,27.3234,27.3234,27.3234,2000.0
2013-04-26 14:35:00,31.72,31.73,31.72,31.73,1500.0,27.3062,27.3148,27.3062,27.3148,1500.0
2013-04-26 14:40:00,31.76,31.8,31.75,31.8,19000.0,27.3406,27.3751,27.332,27.3751,19000.0
2013-04-26 14:45:00,31.78,31.8,31.77,31.8,4500.0,27.3578,27.3751,27.3492,27.3751,4500.0
2013-04-26 14:50:00,31.83,31.83,31.81,31.81,6000.0,27.4009,27.4009,27.3837,27.3837,6000.0
2013-04-26 14:55:00,31.81,31.81,31.8,31.81,4000.0,27.3837,27.3837,27.3751,27.3837,4000.0
2013-04-26 15:00:00,31.8,31.83,31.78,31.79,8000.0,27.3751,27.4009,27.3578,27.3665,8000.0
2013-04-26 15:05:00,31.81,31.84,31.81,31.82,12500.0,27.3837,27.4095,27.3837,27.3923,12500.0
2013-04-26 15:10:00,31.82,31.83,31.81,31.82,18000.0,27.3923,27.4009,27.3837,27.3923,18000.0
2013-04-26 15:15:00,31.82,31.86,31.82,31.85,33000.0,27.3923,27.4267,27.3923,27.4181,33000.0
2013-04-26 15:20:00,31.86,31.91,31.86,31.9,60500.0,27.4267,27.4698,27.4267,27.4611,60500.0
2013-04-26 15:25:00,31.91,31.93,31.9,31.92,52500.0,27.4698,27.487,27.4611,27.4784,52500.0
2013-04-26 15:30:00,31.91,31.94,31.9,31.92,37000.0,27.4698,27.4956,27.4611,27.4784,37000.0
2013-04-26 15:35:00,31.92,31.95,31.92,31.94,70000.0,27.4784,27.5042,27.4784,27.4956,70000.0
2013-04-26 15:40:00,31.94,31.95,31.93,31.94,48000.0,27.4956,27.5042,27.487,27.4956,48000.0
2013-04-26 15:45:00,31.94,31.94,31.88,31.93,75500.0,27.4956,27.4956,27.4439,27.487,75500.0
2013-04-26 15:50:00,31.93,31.93,31.87,31.91,156000.0,27.487,27.487,27.4353,27.4698,156000.0
2013-04-26 15:55:00,31.91,31.93,31.87,31.92,190500.0,27.4698,27.487,27.4353,27.4784,190500.0
2013-04-29 09:30:00,31.9,31.98,31.87,31.91,44000.0,27.4611,27.53,27.4353,27.4698,44000.0
2013-04-29 09:35:00,31.9,31.98,31.88,31.92,70000.0,27.4611,27.53,27.4439,27.4784,70000.0
2013-04-29 09:40:00,31.91,31.99,31.88,31.99,76500.0,27.4698,27.5386,27.4439,27.5386,76500.0
2013-04-29 09:45:00,31.96,32.03,31.96,32.0,54500.0,27.5128,27.5731,27.5128,27.5472,54500.0
2013-04-29 09:50:00,32.03,32.16,32.03,32.16,35500.0,27.5731,27.685,27.5731,27.685,35500.0
2013-04-29 09:55:00,32.14,32.17,32.13,32.17,9000.0,27.6678,27.6936,27.6591,27.6936,9000.0
2013-04-29 10:00:00,32.14,32.23,32.13,32.22,27000.0,27.6678,27.7452,27.6591,27.7366,27000.0
2013-04-29 10:05:00,32.23,32.26,32.22,32.25,27500.0,27.7452,27.7711,27.7366,27.7624,27500.0
2013-04-29 10:10:00,32.24,32.25,32.18,32.2,32000.0,27.7538,27.7624,27.7022,27.7194,32000.0
2013-04-29 10:15:00,32.19,32.19,32.19,32.19,500.0,27.7108,27.7108,27.7108,27.7108,500.0
2013-04-29 10:20:00,32.21,32.21,32.13,32.13,7000.0,27.728,27.728,27.6591,27.6591,7000.0
2013-04-29 10:25:00,32.13,32.15,32.13,32.13,2000.0,27.6591,27.6764,27.6591,27.6591,2000.0
2013-04-29 10:30:00,32.12,32.12,32.08,32.09,6000.0,27.6505,27.6505,27.6161,27.6247,6000.0
2013-04-29 10:35:00,32.08,32.16,32.07,32.16,24500.0,27.6161,27.685,27.6075,27.685,24500.0
2013-04-29 10:40:00,32.18,32.24,32.18,32.24,13000.0,27.7022,27.7538,27.7022,27.7538,13000.0
2013-04-29 10:45:00,32.26,32.27,32.22,32.24,27500.0,27.7711,27.7797,27.7366,27.7538,27500.0
2013-04-29 10:50:00,32.25,32.26,32.21,32.25,13500.0,27.7624,27.7711,27.728,27.7624,13500.0
2013-04-29 10:55:00,32.23,32.27,32.2,32.24,53500.0,27.7452,27.7797,27.7194,27.7538,53500.0
2013-04-29 11:00:00,32.23,32.26,32.21,32.21,48000.0,27.7452,27.7711,27.728,27.728,48000.0
2013-04-29 11:05:00,32.21,32.25,32.19,32.22,73500.0,27.728,27.7624,27.7108,27.7366,73500.0
2013-04-29 11:10:00,32.23,32.26,32.18,32.23,66000.0,27.7452,27.7711,27.7022,27.7452,66000.0
2013-04-29 11:15:00,32.26,32.26,32.2,32.2,172500.0,27.7711,27.7711,27.7194,27.7194,172500.0
2013-04-29 11:20:00,32.2,32.26,32.2,32.23,56000.0,27.7194,27.7711,27.7194,27.7452,56000.0
2013-04-29 11:25:00,32.23,32.29,32.23,32.26,23000.0,27.7452,27.7969,27.7452,27.7711,23000.0
2013-04-29 11:30:00,32.25,32.28,32.25,32.27,32500.0,27.7624,27.7883,27.7624,27.7797,32500.0
2013-04-29 11:35:00,32.28,32.29,32.25,32.25,46500.0,27.7883,27.7969,27.7624,27.7624,46500.0
2013-04-29 11:40:00,32.25,32.25,32.24,32.24,16500.0,27.7624,27.7624,27.7538,27.7538,16500.0
2013-04-29 11:45:00,32.27,32.28,32.26,32.26,17500.0,27.7797,27.7883,27.7711,27.7711,17500.0
2013-04-29 11:50:00,32.25,32.32,32.25,32.31,113000.0,27.7624,27.8227,27.7624,27.8141,113000.0
2013-04-29 11:55:00,32.3,32.32,32.29,32.31,38500.0,27.8055,27.8227,27.7969,27.8141,38500.0
2013-04-29 12:00:00,32.3,32.34,32.3,32.34,24500.0,27.8055,27.8399,27.8055,27.8399,24500.0
2013-04-29 12:05:00,32.36,32.36,32.31,32.31,11000.0,27.8571,27.8571,27.8141,27.8141,11000.0
2013-04-29 12:10:00,32.32,32.36,32.32,32.35,18500.0,27.8227,27.8571,27.8227,27.8485,18500.0
2013-04-29 12:15:00,32.36,32.36,32.34,32.35,31000.0,27.8571,27.8571,27.8399,27.8485,31000.0
2013-04-29 12:20:00,32.35,32.4,32.34,32.4,34500.0,27.8485,27.8916,27.8399,27.8916,34500.0
2013-04-29 12:25:00,32.4,32.4,32.36,32.38,15000.0,27.8916,27.8916,27.8571,27.8744,15000.0
2013-04-29 12:30:00,32.37,32.38,32.36,32.38,35500.0,27.8657,27.8744,27.8571,27.8744,35500.0
2013-04-29 12:35:00,32.39,32.4,32.38,32.38,13000.0,27.883,27.8916,27.8744,27.8744,13000.0
2013-04-29 12:40:00,32.38,32.4,32.38,32.39,19000.0,27.8744,27.8916,27.8744,27.883,19000.0
2013-04-29 12:45:00,32.4,32.43,32.39,32.42,42500.0,27.8916,27.9174,27.883,27.9088,42500.0
2013-04-29 12:50:00,32.41,32.41,32.39,32.4,49000.0,27.9002,27.9002,27.883,27.8916,49000.0
2013-04-29 12:55:00,32.39,32.39,32.34,32.35,21000.0,27.883,27.883,27.8399,27.8485,21000.0
2013-04-29 13:00:00,32.35,32.38,32.32,32.36,65500.0,27.8485,27.8744,27.8227,27.8571,65500.0
2013-04-29 13:05:00,32.37,32.37,32.33,32.33,84000.0,27.8657,27.8657,27.8313,27.8313,84000.0
2013-04-29 13:10:00,32.33,32.33,32.29,32.29,24500.0,27.8313,27.8313,27.7969,27.7969,24500.0
2013-04-29 13:15:00,32.28,32.29,32.26,32.26,8500.0,27.7883,27.7969,27.7711,27.7711,8500.0
2013-04-29 13:20:00,32.27,32.27,32.25,32.26,7000.0,27.7797,27.7797,27.7624,27.7711,7000.0
2013-04-29 13:25:00,32.27,32.29,32.27,32.29,9500.0,27.7797,27.7969,27.7797,27.7969,9500.0
2013-04-29 13:30:00,32.29,32.3,32.26,32.3,33500.0,27.7969,27.8055,27.7711,27.8055,33500.0
2013-04-29 13:35:00,32.3,32.33,32.29,32.29,13000.0,27.8055,27.8313,27.7969,27.7969,13000.0
2013-04-29 13:40:00,32.3,32.33,32.3,32.3,11500.0,27.8055,27.8313,27.8055,27.8055,11500.0
2013-04-29 13:45:00,32.32,32.35,32.31,32.32,14500.0,27.8227,27.8485,27.8141,27.8227,14500.0
2013-04-29 13:50:00,32.31,32.32,32.28,32.3,22000.0,27.8141,27.8227,27.7883,27.8055,22000.0
2013-04-29 13:55:00,32.32,32.36,32.31,32.32,22000.0,27.8227,27.8571,27.8141,27.8227,22000.0
2013-04-29 14:00:00,32.31,32.33,32.3,32.31,12000.0,27.8141,27.8313,27.8055,27.8141,12000.0
2013-04-29 14:05:00,32.3,32.34,32.28,32.34,26500.0,27.8055,27.8399,27.7883,27.8399,26500.0
2013-04-29 14:10:00,32.34,32.37,32.34,32.34,20500.0,27.8399,27.8657,27.8399,27.8399,20500.0
2013-04-29 14:15:00,32.34,32.34,32.31,32.31,13500.0,27.8399,27.8399,27.8141,27.8141,13500.0
2013-04-29 14:20:00,32.31,32.35,32.31,32.34,7500.0,27.8141,27.8485,27.8141,27.8399,7500.0
2013-04-29 14:25:00,32.34,32.4,32.32,32.4,17000.0,27.8399,27.8916,27.8227,27.8916,17000.0
2013-04-29 14:30:00,32.38,32.38,32.31,32.31,48000.0,27.8744,27.8744,27.8141,27.8141,48000.0
2013-04-29 14:35:00,32.32,32.37,32.32,32.37,11000.0,27.8227,27.8657,27.8227,27.8657,11000.0
2013-04-29 14:40:00,32.37,32.37,32.34,32.36,33500.0,27.8657,27.8657,27.8399,27.8571,33500.0
2013-04-29 14:45:00,32.36,32.4,32.36,32.39,25000.0,27.8571,27.8916,27.8571,27.883,25000.0
2013-04-29 14:50:00,32.38,32.4,32.38,32.4,12000.0,27.8744,27.8916,27.8744,27.8916,12000.0
2013-04-29 14:55:00,32.41,32.41,32.38,32.39,27500.0,27.9002,27.9002,27.8744,27.883,27500.0
2013-04-29 15:00:00,32.4,32.4,32.37,32.37,91500.0,27.8916,27.8916,27.8657,27.8657,91500.0
2013-04-29 15:05:00,32.37,32.4,32.35,32.4,76500.0,27.8657,27.8916,27.8485,27.8916,76500.0
2013-04-29 15:10:00,32.39,32.42,32.35,32.37,191500.0,27.883,27.9088,27.8485,27.8657,191500.0
2013-04-29 15:15:00,32.36,32.38,32.33,32.33,51500.0,27.8571,27.8744,27.8313,27.8313,51500.0
2013-04-29 15:20:00,32.33,32.35,32.3,32.31,20000.0,27.8313,27.8485,27.8055,27.8141,20000.0
2013-04-29 15:25:00,32.3,32.33,32.29,32.32,32000.0,27.8055,27.8313,27.7969,27.8227,32000.0
2013-04-29 15:30:00,32.32,32.37,32.32,32.37,30500.0,27.8227,27.8657,27.8227,27.8657,30500.0
2013-04-29 15:35:00,32.39,32.39,32.36,32.36,30000.0,27.883,27.883,27.8571,27.8571,30000.0
2013-04-29 15:40:00,32.37,32.39,32.37,32.39,69500.0,27.8657,27.883,27.8657,27.883,69500.0
2013-04-29 15:45:00,32.39,32.4,32.36,32.36,69000.0,27.883,27.8916,27.8571,27.8571,69000.0
2013-04-29 15:50:00,32.37,32.39,32.34,32.36,189500.0,27.8657,27.883,27.8399,27.8571,189500.0
2013-04-29 15:55:00,32.36,32.41,32.34,32.37,101000.0,27.8571,27.9002,27.8399,27.8657,101000.0
2013-04-30 09:30:00,32.22,32.3,32.2,32.24,34500.0,27.7366,27.8055,27.7194,27.7538,34500.0
2013-04-30 09:35:00,32.24,32.36,32.23,32.35,11000.0,27.7538,27.8571,27.7452,27.8485,11000.0
2013-04-30 09:40:00,32.34,32.34,32.23,32.23,19000.0,27.8399,27.8399,27.7452,27.7452,19000.0
2013-04-30 09:45:00,32.3,32.38,32.23,32.37,37000.0,27.8055,27.8744,27.7452,27.8657,37000.0
2013-04-30 09:50:00,32.38,32.38,32.25,32.33,122000.0,27.8744,27.8744,27.7624,27.8313,122000.0
2013-04-30 09:55:00,32.33,32.41,32.27,32.28,85000.0,27.8313,27.9002,27.7797,27.7883,85000.0
2013-04-30 10:00:00,32.29,32.38,32.22,32.32,149000.0,27.7969,27.8744,27.7366,27.8227,149000.0
2013-04-30 10:05:00,32.3,32.3,32.25,32.28,92500.0,27.8055,27.8055,27.7624,27.7883,92500.0
2013-04-30 10:10:00,32.26,32.39,32.26,32.3,160000.0,27.7711,27.883,27.7711,27.8055,160000.0
2013-04-30 10:15:00,32.28,32.41,32.26,32.32,92000.0,27.7883,27.9002,27.7711,27.8227,92000.0
2013-04-30 10:20:00,32.35,32.4,32.33,32.35,83000.0,27.8485,27.8916,27.8313,27.8485,83000.0
2013-04-30 10:25:00,32.34,32.36,32.33,32.36,34000.0,27.8399,27.8571,27.8313,27.8571,34000.0
2013-04-30 10:30:00,32.35,32.45,32.34,32.45,40500.0,27.8485,27.9346,27.8399,27.9346,40500.0
2013-04-30 10:35:00,32.44,32.45,32.38,32.43,89500.0,27.926,27.9346,27.8744,27.9174,89500.0
2013-04-30 10:40:00,32.41,32.52,32.41,32.49,42000.0,27.9002,27.9949,27.9002,27.969,42000.0
2013-04-30 10:45:00,32.48,32.5,32.44,32.49,72000.0,27.9604,27.9777,27.926,27.969,72000.0
2013-04-30 10:50:00,32.49,32.52,32.48,32.48,18000.0,27.969,27.9949,27.9604,27.9604,18000.0
2013-04-30 10:55:00,32.49,32.58,32.48,32.58,44500.0,27.969,28.0465,27.9604,28.0465,44500.0
2013-04-30 11:00:00,32.57,32.67,32.54,32.63,72000.0,28.0379,28.124,28.0121,28.0896,72000.0
2013-04-30 11:05:00,32.67,32.7,32.65,32.68,20000.0,28.124,28.1498,28.1068,28.1326,20000.0
2013-04-30 11:10:00,32.67,32.69,32.59,32.6,42000.0,28.124,28.1412,28.0551,28.0637,42000.0
2013-04-30 11:15:00,32.58,32.62,32.57,32.62,17000.0,28.0465,28.081,28.0379,28.081,17000.0
2013-04-30 11:20:00,32.61,32.61,32.54,32.57,38500.0,28.0724,28.0724,28.0121,28.0379,38500.0
2013-04-30 11:25:00,32.58,32.58,32.53,32.53,17500.0,28.0465,28.0465,28.0035,28.0035,17500.0
2013-04-30 11:30:00,32.51,32.57,32.51,32.54,20000.0,27.9863,28.0379,27.9863,28.0121,20000.0
2013-04-30 11:35:00,32.51,32.56,32.51,32.54,22000.0,27.9863,28.0293,27.9863,28.0121,22000.0
2013-04-30 11:40:00,32.54,32.56,32.5,32.51,72500.0,28.0121,28.0293,27.9777,27.9863,72500.0
2013-04-30 11:45:00,32.53,32.54,32.46,32.46,27000.0,28.0035,28.0121,27.9432,27.9432,27000.0
2013-04-30 11:50:00,32.47,32.5,32.46,32.5,7000.0,27.9518,27.9777,27.9432,27.9777,7000.0
2013-04-30 11:55:00,32.5,32.5,32.44,32.46,22500.0,27.9777,27.9777,27.926,27.9432,22500.0
2013-04-30 12:00:00,32.45,32.47,32.44,32.44,11500.0,27.9346,27.9518,27.926,27.926,11500.0
2013-04-30 12:05:00,32.41,32.51,32.41,32.48,12000.0,27.9002,27.9863,27.9002,27.9604,12000.0
2013-04-30 12:10:00,32.49,32.49,32.44,32.48,19000.0,27.969,27.969,27.926,27.9604,19000.0
2013-04-30 12:15:00,32.48,32.48,32.47,32.48,2000.0,27.9604,27.9604,27.9518,27.9604,2000.0
2013-04-30 12:20:00,32.48,32.48,32.41,32.41,13000.0,27.9604,27.9604,27.9002,27.9002,13000.0
2013-04-30 12:25:00,32.41,32.43,32.41,32.41,11500.0,27.9002,27.9174,27.9002,27.9002,11500.0
2013-04-30 12:30:00,32.41,32.43,32.4,32.43,9000.0,27.9002,27.9174,27.8916,27.9174,9000.0
2013-04-30 12:35:00,32.43,32.46,32.42,32.43,9500.0,27.9174,27.9432,27.9088,27.9174,9500.0
2013-04-30 12:40:00,32.41,32.42,32.39,32.39,18500.0,27.9002,27.9088,27.883,27.883,18500.0
2013-04-30 12:45:00,32.39,32.42,32.37,32.4,10000.0,27.883,27.9088,27.8657,27.8916,10000.0
2013-04-30 12:50:00,32.4,32.46,32.39,32.43,8500.0,27.8916,27.9432,27.883,27.9174,8500.0
2013-04-30 12:55:00,32.43,32.45,32.42,32.44,17000.0,27.9174,27.9346,27.9088,27.926,17000.0
2013-04-30 13:00:00,32.44,32.53,32.43,32.47,30000.0,27.926,28.0035,27.9174,27.9518,30000.0
2013-04-30 13:05:00,32.49,32.53,32.49,32.5,16000.0,27.969,28.0035,27.969,27.9777,16000.0
2013-04-30 13:10:00,32.5,32.58,32.47,32.58,35500.0,27.9777,28.0465,27.9518,28.0465,35500.0
2013-04-30 13:15:00,32.56,32.56,32.54,32.54,11000.0,28.0293,28.0293,28.0121,28.0121,11000.0
2013-04-30 13:20:00,32.56,32.56,32.54,32.55,9000.0,28.0293,28.0293,28.0121,28.0207,9000.0
2013-04-30 13:25:00,32.57,32.58,32.55,32.57,15000.0,28.0379,28.0465,28.0207,28.0379,15000.0
2013-04-30 13:30:00,32.57,32.57,32.54,32.56,9500.0,28.0379,28.0379,28.0121,28.0293,9500.0
2013-04-30 13:35:00,32.56,32.56,32.53,32.53,53000.0,28.0293,28.0293,28.0035,28.0035,53000.0
2013-04-30 13:40:00,32.54,32.54,32.48,32.48,10000.0,28.0121,28.0121,27.9604,27.9604,10000.0
2013-04-30 13:45:00,32.47,32.48,32.46,32.48,62500.0,27.9518,27.9604,27.9432,27.9604,62500.0
2013-04-30 13:50:00,32.47,32.47,32.42,32.42,13500.0,27.9518,27.9518,27.9088,27.9088,13500.0
2013-04-30 13:55:00,32.41,32.44,32.41,32.41,14000.0,27.9002,27.926,27.9002,27.9002,14000.0
2013-04-30 14:00:00,32.41,32.41,32.38,32.38,17000.0,27.9002,27.9002,27.8744,27.8744,17000.0
2013-04-30 14:05:00,32.39,32.4,32.35,32.35,10500.0,27.883,27.8916,27.8485,27.8485,10500.0
2013-04-30 14:10:00,32.36,32.39,32.36,32.36,10500.0,27.8571,27.883,27.8571,27.8571,10500.0
2013-04-30 14:15:00,32.36,32.36,32.34,32.34,16000.0,27.8571,27.8571,27.8399,27.8399,16000.0
2013-04-30 14:20:00,32.34,32.34,32.29,32.29,24500.0,27.8399,27.8399,27.7969,27.7969,24500.0
2013-04-30 14:25:00,32.31,32.32,32.28,32.3,30000.0,27.8141,27.8227,27.7883,27.8055,30000.0
2013-04-30 14:30:00,32.3,32.36,32.29,32.31,48000.0,27.8055,27.8571,27.7969,27.8141,48000.0
2013-04-30 14:35:00,32.34,32.38,32.31,32.37,4268500.0,27.8399,27.8744,27.8141,27.8657,4268500.0
2013-04-30 14:40:00,32.36,32.42,32.34,32.42,46500.0,27.8571,27.9088,27.8399,27.9088,46500.0
2013-04-30 14:45:00,32.42,32.42,32.38,32.4,18500.0,27.9088,27.9088,27.8744,27.8916,18500.0
2013-04-30 14:50:00,32.42,32.46,32.42,32.42,33000.0,27.9088,27.9432,27.9088,27.9088,33000.0
2013-04-30 14:55:00,32.45,32.46,32.39,32.39,23500.0,27.9346,27.9432,27.883,27.883,23500.0
2013-04-30 15:00:00,32.39,32.42,32.38,32.41,37000.0,27.883,27.9088,27.8744,27.9002,37000.0
2013-04-30 15:05:00,32.41,32.47,32.41,32.44,34000.0,27.9002,27.9518,27.9002,27.926,34000.0
2013-04-30 15:10:00,32.45,32.52,32.43,32.51,40500.0,27.9346,27.9949,27.9174,27.9863,40500.0
2013-04-30 15:15:00,32.52,32.53,32.5,32.52,1243500.0,27.9949,28.0035,27.9777,27.9949,1243500.0
2013-04-30 15:20:00,32.51,32.52,32.48,32.48,61500.0,27.9863,27.9949,27.9604,27.9604,61500.0
2013-04-30 15:25:00,32.48,32.5,32.47,32.5,72000.0,27.9604,27.9777,27.9518,27.9777,72000.0
2013-04-30 15:30:00,32.5,32.53,32.46,32.48,58500.0,27.9777,28.0035,27.9432,27.9604,58500.0
2013-04-30 15:35:00,32.48,32.51,32.47,32.47,63500.0,27.9604,27.9863,27.9518,27.9518,63500.0
2013-04-30 15:40:00,32.47,32.49,32.45,32.45,91000.0,27.9518,27.969,27.9346,27.9346,91000.0
2013-04-30 15:45:00,32.46,32.47,32.38,32.41,118000.0,27.9432,27.9518,27.8744,27.9002,118000.0
2013-04-30 15:50:00,32.42,32.46,32.41,32.45,125500.0,27.9088,27.9432,27.9002,27.9346,125500.0
2013-04-30 15:55:00,32.45,32.57,32.44,32.55,279000.0,27.9346,28.0379,27.926,28.0207,279000.0
2013-05-01 09:30:00,31.9,32.46,31.69,32.36,131000.0,27.4611,27.9432,27.2804,27.8571,131000.0
2013-05-01 09:35:00,32.32,32.47,32.28,32.43,112500.0,27.8227,27.9518,27.7883,27.9174,112500.0
2013-05-01 09:40:00,32.43,32.7,32.35,32.68,204500.0,27.9174,28.1498,27.8485,28.1326,204500.0
2013-05-01 09:45:00,32.66,32.76,32.62,32.72,103000.0,28.1154,28.2015,28.081,28.167,103000.0
2013-05-01 09:50:00,32.74,32.9,32.71,32.88,87500.0,28.1843,28.322,28.1584,28.3048,87500.0
2013-05-01 09:55:00,32.87,33.03,32.85,32.86,163500.0,28.2962,28.4339,28.279,28.2876,163500.0
2013-05-01 10:00:00,32.85,33.05,32.84,32.98,97500.0,28.279,28.4511,28.2703,28.3909,97500.0
2013-05-01 10:05:00,32.96,33.04,32.76,32.84,530500.0,28.3736,28.4425,28.2015,28.2703,530500.0
2013-05-01 10:10:00,32.85,32.85,32.7,32.7,39000.0,28.279,28.279,28.1498,28.1498,39000.0
2013-05-01 10:15:00,32.68,32.7,32.6,32.65,24000.0,28.1326,28.1498,28.0637,28.1068,24000.0
2013-05-01 10:20:00,32.64,32.78,32.64,32.76,44000.0,28.0982,28.2187,28.0982,28.2015,44000.0
2013-05-01 10:25:00,32.77,32.85,32.76,32.82,51000.0,28.2101,28.279,28.2015,28.2531,51000.0
2013-05-01 10:30:00,32.81,32.83,32.76,32.8,27000.0,28.2445,28.2617,28.2015,28.2359,27000.0
2013-05-01 10:35:00,32.81,32.95,32.79,32.93,292000.0,28.2445,28.365,28.2273,28.3478,292000.0
2013-05-01 10:40:00,32.95,33.02,32.93,33.0,155500.0,28.365,28.4253,28.3478,28.4081,155500.0
2013-05-01 10:45:00,33.02,33.09,32.98,33.09,54000.0,28.4253,28.4856,28.3909,28.4856,54000.0
2013-05-01 10:50:00,33.1,33.18,33.1,33.18,221500.0,28.4942,28.563,28.4942,28.563,221500.0
2013-05-01 10:55:00,33.18,33.31,33.18,33.3,73000.0,28.563,28.6749,28.563,28.6663,73000.0
2013-05-01 11:00:00,33.29,33.31,33.2,33.28,49500.0,28.6577,28.6749,28.5803,28.6491,49500.0
2013-05-01 11:05:00,33.31,33.43,33.29,33.4,87500.0,28.6749,28.7782,28.6577,28.7524,87500.0
2013-05-01 11:10:00,33.4,33.52,33.36,33.51,173000.0,28.7524,28.8557,28.718,28.8471,173000.0
2013-05-01 11:15:00,33.52,33.55,33.5,33.54,159000.0,28.8557,28.8816,28.8385,28.8729,159000.0
2013-05-01 11:20:00,33.54,33.65,33.4,33.64,172500.0,28.8729,28.9676,28.7524,28.959,172500.0
2013-05-01 11:25:00,33.64,33.86,33.63,33.81,89500.0,28.959,29.1484,28.9504,29.1054,89500.0
2013-05-01 11:30:00,33.83,33.84,33.71,33.74,185000.0,29.1226,29.1312,29.0193,29.0451,185000.0
2013-05-01 11:35:00,33.75,33.83,33.7,33.8,104000.0,29.0537,29.1226,29.0107,29.0968,104000.0
2013-05-01 11:40:00,33.77,33.79,33.6,33.67,87000.0,29.0709,29.0882,28.9246,28.9849,87000.0
2013-05-01 11:45:00,33.67,33.67,33.55,33.56,136000.0,28.9849,28.9849,28.8816,28.8902,136000.0
2013-05-01 11:50:00,33.58,33.7,33.57,33.7,322500.0,28.9074,29.0107,28.8988,29.0107,322500.0
2013-05-01 11:55:00,33.7,33.86,33.66,33.82,521000.0,29.0107,29.1484,28.9762,29.114,521000.0
2013-05-01 12:00:00,33.82,33.88,33.8,33.88,45500.0,29.114,29.1656,29.0968,29.1656,45500.0
2013-05-01 12:05:00,33.88,33.94,33.83,33.94,38500.0,29.1656,29.2173,29.1226,29.2173,38500.0
2013-05-01 12:10:00,33.94,34.03,33.93,33.99,162000.0,29.2173,29.2948,29.2087,29.2603,162000.0
2013-05-01 12:15:00,33.98,34.07,33.97,34.07,25500.0,29.2517,29.3292,29.2431,29.3292,25500.0
2013-05-01 12:20:00,34.07,34.11,34.0,34.11,73500.0,29.3292,29.3636,29.2689,29.3636,73500.0
2013-05-01 12:25:00,34.13,34.15,34.05,34.12,60000.0,29.3808,29.3981,29.312,29.3722,60000.0
2013-05-01 12:30:00,34.12,34.14,33.93,33.95,76500.0,29.3722,29.3895,29.2087,29.2259,76500.0
2013-05-01 12:35:00,33.97,34.03,33.97,34.02,27000.0,29.2431,29.2948,29.2431,29.2862,27000.0
2013-05-01 12:40:00,34.02,34.07,33.93,33.93,84500.0,29.2862,29.3292,29.2087,29.2087,84500.0
2013-05-01 12:45:00,33.98,34.06,33.96,33.99,35500.0,29.2517,29.3206,29.2345,29.2603,35500.0
2013-05-01 12:50:00,33.98,34.01,33.92,33.99,25000.0,29.2517,29.2775,29.2001,29.2603,25000.0
2013-05-01 12:55:00,33.96,33.99,33.88,33.91,28500.0,29.2345,29.2603,29.1656,29.1915,28500.0
2013-05-01 13:00:00,33.89,33.92,33.75,33.77,52000.0,29.1742,29.2001,29.0537,29.0709,52000.0
2013-05-01 13:05:00,33.72,33.85,33.7,33.84,182000.0,29.0279,29.1398,29.0107,29.1312,182000.0
2013-05-01 13:10:00,33.83,33.83,33.75,33.76,87500.0,29.1226,29.1226,29.0537,29.0623,87500.0
2013-05-01 13:15:00,33.76,33.82,33.7,33.81,93000.0,29.0623,29.114,29.0107,29.1054,93000.0
2013-05-01 13:20:00,33.78,33.79,33.7,33.77,77500.0,29.0795,29.0882,29.0107,29.0709,77500.0
2013-05-01 13:25:00,33.78,33.8,33.71,33.79,71500.0,29.0795,29.0968,29.0193,29.0882,71500.0
2013-05-01 13:30:00,33.77,33.82,33.74,33.79,104500.0,29.0709,29.114,29.0451,29.0882,104500.0
2013-05-01 13:35:00,33.76,33.79,33.67,33.76,118000.0,29.0623,29.0882,28.9849,29.0623,118000.0
2013-05-01 13:40:00,33.78,33.81,33.67,33.73,230000.0,29.0795,29.1054,28.9849,29.0365,230000.0
2013-05-01 13:45:00,33.73,33.81,33.68,33.79,78000.0,29.0365,29.1054,28.9935,29.0882,78000.0
2013-05-01 13:50:00,33.8,33.8,33.69,33.7,56000.0,29.0968,29.0968,29.0021,29.0107,56000.0
2013-05-01 13:55:00,33.7,33.7,33.62,33.63,42000.0,29.0107,29.0107,28.9418,28.9504,42000.0
2013-05-01 14:00:00,33.64,33.71,33.64,33.71,75000.0,28.959,29.0193,28.959,29.0193,75000.0
2013-05-01 14:05:00,33.73,33.73,33.66,33.69,113000.0,29.0365,29.0365,28.9762,29.0021,113000.0
2013-05-01 14:10:00,33.7,33.74,33.66,33.71,78500.0,29.0107,29.0451,28.9762,29.0193,78500.0
2013-05-01 14:15:00,33.69,33.71,33.63,33.63,35000.0,29.0021,29.0193,28.9504,28.9504,35000.0
2013-05-01 14:20:00,33.63,33.69,33.59,33.67,76000.0,28.9504,29.0021,28.916,28.9849,76000.0
2013-05-01 14:25:00,33.67,33.72,33.65,33.67,91500.0,28.9849,29.0279,28.9676,28.9849,91500.0
2013-05-01 14:30:00,33.7,33.7,33.65,33.67,45500.0,29.0107,29.0107,28.9676,28.9849,45500.0
2013-05-01 14:35:00,33.67,33.68,33.65,33.67,62500.0,28.9849,28.9935,28.9676,28.9849,62500.0
2013-05-01 14:40:00,33.66,33.7,33.65,33.7,93500.0,28.9762,29.0107,28.9676,29.0107,93500.0
2013-05-01 14:45:00,33.7,33.7,33.53,33.65,103000.0,29.0107,29.0107,28.8643,28.9676,103000.0
2013-05-01 14:50:00,33.64,33.68,33.56,33.65,163500.0,28.959,28.9935,28.8902,28.9676,163500.0
2013-05-01 14:55:00,33.67,33.67,33.6,33.61,68500.0,28.9849,28.9849,28.9246,28.9332,68500.0
2013-05-01 15:00:00,33.6,33.66,33.6,33.61,200000.0,28.9246,28.9762,28.9246,28.9332,200000.0
2013-05-01 15:05:00,33.61,33.66,33.6,33.6,213500.0,28.9332,28.9762,28.9246,28.9246,213500.0
2013-05-01 15:10:00,33.59,33.66,33.59,33.62,219500.0,28.916,28.9762,28.916,28.9418,219500.0
2013-05-01 15:15:00,33.62,33.65,33.6,33.62,53000.0,28.9418,28.9676,28.9246,28.9418,53000.0
2013-05-01 15:20:00,33.62,33.65,33.58,33.61,168000.0,28.9418,28.9676,28.9074,28.9332,168000.0
2013-05-01 15:25:00,33.61,33.64,33.58,33.62,104500.0,28.9332,28.959,28.9074,28.9418,104500.0
2013-05-01 15:30:00,33.62,33.68,33.62,33.63,255500.0,28.9418,28.9935,28.9418,28.9504,255500.0
2013-05-01 15:35:00,33.64,33.66,33.6,33.62,115000.0,28.959,28.9762,28.9246,28.9418,115000.0
2013-05-01 15:40:00,33.61,33.65,33.54,33.56,265500.0,28.9332,28.9676,28.8729,28.8902,265500.0
2013-05-01 15:45:00,33.54,33.54,33.37,33.39,186500.0,28.8729,28.8729,28.7266,28.7438,186500.0
2013-05-01 15:50:00,33.39,33.45,33.37,33.39,225000.0,28.7438,28.7955,28.7266,28.7438,225000.0
2013-05-01 15:55:00,33.38,33.39,33.31,33.31,297500.0,28.7352,28.7438,28.6749,28.6749,297500.0
2013-05-02 09:30:00,33.33,33.58,33.33,33.42,55000.0,28.6922,28.9074,28.6922,28.7696,55000.0
2013-05-02 09:35:00,33.45,33.46,33.32,33.32,23000.0,28.7955,28.8041,28.6836,28.6836,23000.0
2013-05-02 09:40:00,33.32,33.35,33.22,33.33,88500.0,28.6836,28.7094,28.5975,28.6922,88500.0
2013-05-02 09:45:00,33.34,33.4,33.31,33.31,28000.0,28.7008,28.7524,28.6749,28.6749,28000.0
2013-05-02 09:50:00,33.31,33.49,33.31,33.48,31500.0,28.6749,28.8299,28.6749,28.8213,31500.0
2013-05-02 09:55:00,33.48,33.48,33.4,33.41,33000.0,28.8213,28.8213,28.7524,28.761,33000.0
2013-05-02 10:00:00,33.43,33.55,33.43,33.47,24000.0,28.7782,28.8816,28.7782,28.8127,24000.0
2013-05-02 10:05:00,33.47,33.52,33.44,33.52,28000.0,28.8127,28.8557,28.7869,28.8557,28000.0
2013-05-02 10:10:00,33.52,33.7,33.51,33.64,49000.0,28.8557,29.0107,28.8471,28.959,49000.0
2013-05-02 10:15:00,33.64,33.72,33.63,33.68,26500.0,28.959,29.0279,28.9504,28.9935,26500.0
2013-05-02 10:20:00,33.7,33.74,33.69,33.72,56000.0,29.0107,29.0451,29.0021,29.0279,56000.0
2013-05-02 10:25:00,33.74,33.74,33.68,33.71,37000.0,29.0451,29.0451,28.9935,29.0193,37000.0
2013-05-02 10:30:00,33.71,33.71,33.63,33.63,40000.0,29.0193,29.0193,28.9504,28.9504,40000.0
2013-05-02 10:35:00,33.65,33.75,33.6,33.71,37000.0,28.9676,29.0537,28.9246,29.0193,37000.0
2013-05-02 10:40:00,33.72,33.74,33.7,33.72,11000.0,29.0279,29.0451,29.0107,29.0279,11000.0
2013-05-02 10:45:00,33.7,33.78,33.7,33.76,26000.0,29.0107,29.0795,29.0107,29.0623,26000.0
2013-05-02 10:50:00,33.75,33.77,33.7,33.75,100000.0,29.0537,29.0709,29.0107,29.0537,100000.0
2013-05-02 10:55:00,33.75,33.8,33.74,33.76,19000.0,29.0537,29.0968,29.0451,29.0623,19000.0
2013-05-02 11:00:00,33.77,33.83,33.76,33.8,43500.0,29.0709,29.1226,29.0623,29.0968,43500.0
2013-05-02 11:05:00,33.82,33.87,33.82,33.82,30000.0,29.114,29.157,29.114,29.114,30000.0
2013-05-02 11:10:00,33.82,33.9,33.8,33.9,57000.0,29.114,29.1828,29.0968,29.1828,57000.0
2013-05-02 11:15:00,33.9,33.95,33.88,33.89,42000.0,29.1828,29.2259,29.1656,29.1742,42000.0
2013-05-02 11:20:00,33.89,33.92,33.85,33.89,52000.0,29.1742,29.2001,29.1398,29.1742,52000.0
2013-05-02 11:25:00,33.86,33.93,33.83,33.92,29000.0,29.1484,29.2087,29.1226,29.2001,29000.0
2013-05-02 11:30:00,33.92,33.95,33.88,33.88,28500.0,29.2001,29.2259,29.1656,29.1656,28500.0
2013-05-02 11:35:00,33.9,33.91,33.89,33.89,20000.0,29.1828,29.1915,29.1742,29.1742,20000.0
2013-05-02 11:40:00,33.9,33.91,33.84,33.87,28500.0,29.1828,29.1915,29.1312,29.157,28500.0
2013-05-02 11:45:00,33.89,33.9,33.84,33.87,52000.0,29.1742,29.1828,29.1312,29.157,52000.0
2013-05-02 11:50:00,33.87,33.89,33.83,33.83,38000.0,29.157,29.1742,29.1226,29.1226,38000.0
2013-05-02 11:55:00,33.82,33.84,33.8,33.82,39000.0,29.114,29.1312,29.0968,29.114,39000.0
2013-05-02 12:00:00,33.82,33.82,33.78,33.81,33000.0,29.114,29.114,29.0795,29.1054,33000.0
2013-05-02 12:05:00,33.83,33.83,33.77,33.77,24500.0,29.1226,29.1226,29.0709,29.0709,24500.0
2013-05-02 12:10:00,33.78,33.81,33.78,33.79,5000.0,29.0795,29.1054,29.0795,29.0882,5000.0
2013-05-02 12:15:00,33.79,33.81,33.78,33.79,18000.0,29.0882,29.1054,29.0795,29.0882,18000.0
2013-05-02 12:20:00,33.78,33.82,33.77,33.8,16000.0,29.0795,29.114,29.0709,29.0968,16000.0
2013-05-02 12:25:00,33.81,33.81,33.76,33.76,8500.0,29.1054,29.1054,29.0623,29.0623,8500.0
2013-05-02 12:30:00,33.76,33.8,33.75,33.76,14500.0,29.0623,29.0968,29.0537,29.0623,14500.0
2013-05-02 12:35:00,33.76,33.82,33.75,33.76,14500.0,29.0623,29.114,29.0537,29.0623,14500.0
2013-05-02 12:40:00,33.77,33.77,33.76,33.76,1500.0,29.0709,29.0709,29.0623,29.0623,1500.0
2013-05-02 12:45:00,33.76,33.78,33.74,33.78,16000.0,29.0623,29.0795,29.0451,29.0795,16000.0
2013-05-02 12:50:00,33.76,33.78,33.76,33.77,7000.0,29.0623,29.0795,29.0623,29.0709,7000.0
2013-05-02 12:55:00,33.76,33.82,33.76,33.81,11000.0,29.0623,29.114,29.0623,29.1054,11000.0
2013-05-02 13:00:00,33.81,33.84,33.81,33.81,5500.0,29.1054,29.1312,29.1054,29.1054,5500.0
2013-05-02 13:05:00,33.82,33.85,33.8,33.82,14000.0,29.114,29.1398,29.0968,29.114,14000.0
2013-05-02 13:10:00,33.81,33.81,33.79,33.8,4500.0,29.1054,29.1054,29.0882,29.0968,4500.0
2013-05-02 13:15:00,33.81,33.84,33.8,33.8,12000.0,29.1054,29.1312,29.0968,29.0968,12000.0
2013-05-02 13:20:00,33.8,33.88,33.8,33.88,61500.0,29.0968,29.1656,29.0968,29.1656,61500.0
2013-05-02 13:25:00,33.89,33.89,33.82,33.84,30500.0,29.1742,29.1742,29.114,29.1312,30500.0
2013-05-02 13:30:00,33.84,33.85,33.82,33.83,18500.0,29.1312,29.1398,29.114,29.1226,18500.0
2013-05-02 13:35:00,33.83,33.85,33.79,33.8,35500.0,29.1226,29.1398,29.0882,29.0968,35500.0
2013-05-02 13:40:00,33.8,33.83,33.8,33.81,11500.0,29.0968,29.1226,29.0968,29.1054,11500.0
2013-05-02 13:45:00,33.81,33.85,33.81,33.82,37000.0,29.1054,29.1398,29.1054,29.114,37000.0
2013-05-02 13:50:00,33.82,33.86,33.82,33.83,42500.0,29.114,29.1484,29.114,29.1226,42500.0
2013-05-02 13:55:00,33.86,33.87,33.85,33.87,7000.0,29.1484,29.157,29.1398,29.157,7000.0
2013-05-02 14:00:00,33.87,33.88,33.84,33.85,26000.0,29.157,29.1656,29.1312,29.1398,26000.0
2013-05-02 14:05:00,33.85,33.87,33.85,33.87,24000.0,29.1398,29.157,29.1398,29.157,24000.0
2013-05-02 14:10:00,33.88,33.88,33.86,33.87,22500.0,29.1656,29.1656,29.1484,29.157,22500.0
2013-05-02 14:15:00,33.87,33.92,33.86,33.92,29500.0,29.157,29.2001,29.1484,29.2001,29500.0
2013-05-02 14:20:00,33.91,33.98,33.91,33.97,88000.0,29.1915,29.2517,29.1915,29.2431,88000.0
2013-05-02 14:25:00,33.98,34.03,33.96,34.0,71500.0,29.2517,29.2948,29.2345,29.2689,71500.0
2013-05-02 14:30:00,34.0,34.06,34.0,34.05,46500.0,29.2689,29.3206,29.2689,29.312,46500.0
2013-05-02 14:35:00,34.06,34.12,34.06,34.1,85500.0,29.3206,29.3722,29.3206,29.355,85500.0
2013-05-02 14:40:00,34.09,34.12,34.08,34.11,34500.0,29.3464,29.3722,29.3378,29.3636,34500.0
2013-05-02 14:45:00,34.1,34.19,34.1,34.17,88000.0,29.355,29.4325,29.355,29.4153,88000.0
2013-05-02 14:50:00,34.16,34.2,34.15,34.2,43500.0,29.4067,29.4411,29.3981,29.4411,43500.0
2013-05-02 14:55:00,34.19,34.22,34.19,34.21,94500.0,29.4325,29.4583,29.4325,29.4497,94500.0
2013-05-02 15:00:00,34.21,34.25,34.19,34.24,94000.0,29.4497,29.4841,29.4325,29.4755,94000.0
2013-05-02 15:05:00,34.24,34.24,34.17,34.24,129000.0,29.4755,29.4755,29.4153,29.4755,129000.0
2013-05-02 15:10:00,34.23,34.25,34.23,34.25,87500.0,29.4669,29.4841,29.4669,29.4841,87500.0
2013-05-02 15:15:00,34.26,34.28,34.24,34.26,65000.0,29.4928,29.51,29.4755,29.4928,65000.0
2013-05-02 15:20:00,34.27,34.28,34.25,34.28,60500.0,29.5014,29.51,29.4841,29.51,60500.0
2013-05-02 15:25:00,34.28,34.31,34.27,34.29,63500.0,29.51,29.5358,29.5014,29.5186,63500.0
2013-05-02 15:30:00,34.3,34.31,34.29,34.3,66000.0,29.5272,29.5358,29.5186,29.5272,66000.0
2013-05-02 15:35:00,34.3,34.31,34.28,34.3,121500.0,29.5272,29.5358,29.51,29.5272,121500.0
2013-05-02 15:40:00,34.3,34.31,34.29,34.3,74500.0,29.5272,29.5358,29.5186,29.5272,74500.0
2013-05-02 15:45:00,34.29,34.31,34.27,34.3,147500.0,29.5186,29.5358,29.5014,29.5272,147500.0
2013-05-02 15:50:00,34.29,34.35,34.28,34.34,156000.0,29.5186,29.5702,29.51,29.5616,156000.0
2013-05-02 15:55:00,34.34,34.34,34.26,34.31,139000.0,29.5616,29.5616,29.4928,29.5358,139000.0
2013-05-03 09:30:00,34.53,34.69,34.47,34.65,75500.0,29.7252,29.8629,29.6735,29.8285,75500.0
2013-05-03 09:35:00,34.66,34.76,34.64,34.66,47500.0,29.8371,29.9232,29.8199,29.8371,47500.0
2013-05-03 09:40:00,34.68,34.8,34.65,34.65,77000.0,29.8543,29.9576,29.8285,29.8285,77000.0
2013-05-03 09:45:00,34.66,34.66,34.51,34.6,66000.0,29.8371,29.8371,29.708,29.7854,66000.0
2013-05-03 09:50:00,34.62,34.67,34.6,34.62,37000.0,29.8027,29.8457,29.7854,29.8027,37000.0
2013-05-03 09:55:00,34.62,34.65,34.56,34.58,54000.0,29.8027,29.8285,29.751,29.7682,54000.0
2013-05-03 10:00:00,34.58,34.62,34.53,34.56,58000.0,29.7682,29.8027,29.7252,29.751,58000.0
2013-05-03 10:05:00,34.56,34.66,34.55,34.63,64500.0,29.751,29.8371,29.7424,29.8113,64500.0
2013-05-03 10:10:00,34.64,34.72,34.61,34.61,31500.0,29.8199,29.8887,29.7941,29.7941,31500.0
2013-05-03 10:15:00,34.63,34.64,34.57,34.64,145000.0,29.8113,29.8199,29.7596,29.8199,145000.0
2013-05-03 10:20:00,34.64,34.75,34.63,34.72,39500.0,29.8199,29.9146,29.8113,29.8887,39500.0
2013-05-03 10:25:00,34.73,34.77,34.73,34.77,26000.0,29.8974,29.9318,29.8974,29.9318,26000.0
2013-05-03 10:30:00,34.77,34.78,34.62,34.63,34000.0,29.9318,29.9404,29.8027,29.8113,34000.0
2013-05-03 10:35:00,34.64,34.71,34.63,34.68,19500.0,29.8199,29.8801,29.8113,29.8543,19500.0
2013-05-03 10:40:00,34.69,34.71,34.68,34.69,14500.0,29.8629,29.8801,29.8543,29.8629,14500.0
2013-05-03 10:45:00,34.71,34.71,34.68,34.69,29000.0,29.8801,29.8801,29.8543,29.8629,29000.0
2013-05-03 10:50:00,34.69,34.69,34.64,34.66,13500.0,29.8629,29.8629,29.8199,29.8371,13500.0
2013-05-03 10:55:00,34.66,34.7,34.65,34.7,76000.0,29.8371,29.8715,29.8285,29.8715,76000.0
2013-05-03 11:00:00,34.7,34.71,34.65,34.66,17500.0,29.8715,29.8801,29.8285,29.8371,17500.0
2013-05-03 11:05:00,34.66,34.71,34.65,34.7,30500.0,29.8371,29.8801,29.8285,29.8715,30500.0
2013-05-03 11:10:00,34.71,34.72,34.65,34.65,28500.0,29.8801,29.8887,29.8285,29.8285,28500.0
2013-05-03 11:15:00,34.66,34.68,34.65,34.67,17000.0,29.8371,29.8543,29.8285,29.8457,17000.0
2013-05-03 11:20:00,34.67,34.67,34.57,34.58,22000.0,29.8457,29.8457,29.7596,29.7682,22000.0
2013-05-03 11:25:00,34.57,34.6,34.57,34.59,13000.0,29.7596,29.7854,29.7596,29.7768,13000.0
2013-05-03 11:30:00,34.6,34.63,34.58,34.58,11000.0,29.7854,29.8113,29.7682,29.7682,11000.0
2013-05-03 11:35:00,34.6,34.6,34.59,34.59,6000.0,29.7854,29.7854,29.7768,29.7768,6000.0
2013-05-03 11:40:00,34.6,34.61,34.59,34.6,20000.0,29.7854,29.7941,29.7768,29.7854,20000.0
2013-05-03 11:45:00,34.61,34.65,34.61,34.64,5000.0,29.7941,29.8285,29.7941,29.8199,5000.0
2013-05-03 11:50:00,34.64,34.7,34.63,34.68,27000.0,29.8199,29.8715,29.8113,29.8543,27000.0
2013-05-03 11:55:00,34.68,34.69,34.66,34.67,14500.0,29.8543,29.8629,29.8371,29.8457,14500.0
2013-05-03 12:00:00,34.67,34.69,34.66,34.69,21500.0,29.8457,29.8629,29.8371,29.8629,21500.0
2013-05-03 12:05:00,34.69,34.74,34.69,34.72,9000.0,29.8629,29.906,29.8629,29.8887,9000.0
2013-05-03 12:10:00,34.73,34.78,34.72,34.76,38000.0,29.8974,29.9404,29.8887,29.9232,38000.0
2013-05-03 12:15:00,34.8,34.8,34.73,34.74,18000.0,29.9576,29.9576,29.8974,29.906,18000.0
2013-05-03 12:20:00,34.77,34.79,34.77,34.77,5500.0,29.9318,29.949,29.9318,29.9318,5500.0
2013-05-03 12:25:00,34.77,34.77,34.74,34.74,23000.0,29.9318,29.9318,29.906,29.906,23000.0
2013-05-03 12:30:00,34.74,34.74,34.7,34.73,9000.0,29.906,29.906,29.8715,29.8974,9000.0
2013-05-03 12:35:00,34.71,34.72,34.71,34.72,6500.0,29.8801,29.8887,29.8801,29.8887,6500.0
2013-05-03 12:40:00,34.73,34.76,34.72,34.74,11000.0,29.8974,29.9232,29.8887,29.906,11000.0
2013-05-03 12:45:00,34.75,34.75,34.73,34.73,7000.0,29.9146,29.9146,29.8974,29.8974,7000.0
2013-05-03 12:50:00,34.75,34.77,34.74,34.77,7500.0,29.9146,29.9318,29.906,29.9318,7500.0
2013-05-03 12:55:00,34.76,34.77,34.73,34.73,14500.0,29.9232,29.9318,29.8974,29.8974,14500.0
2013-05-03 13:00:00,34.73,34.76,34.72,34.73,15000.0,29.8974,29.9232,29.8887,29.8974,15000.0
2013-05-03 13:05:00,34.75,34.77,34.74,34.77,59500.0,29.9146,29.9318,29.906,29.9318,59500.0
2013-05-03 13:10:00,34.77,34.85,34.77,34.84,44500.0,29.9318,30.0007,29.9318,29.992,44500.0
2013-05-03 13:15:00,34.83,34.83,34.79,34.79,136000.0,29.9834,29.9834,29.949,29.949,136000.0
2013-05-03 13:20:00,34.78,34.8,34.75,34.75,14500.0,29.9404,29.9576,29.9146,29.9146,14500.0
2013-05-03 13:25:00,34.74,34.76,34.73,34.76,7000.0,29.906,29.9232,29.8974,29.9232,7000.0
2013-05-03 13:30:00,34.75,34.76,34.72,34.73,14000.0,29.9146,29.9232,29.8887,29.8974,14000.0
2013-05-03 13:35:00,34.71,34.72,34.7,34.7,15500.0,29.8801,29.8887,29.8715,29.8715,15500.0
2013-05-03 13:40:00,34.7,34.7,34.67,34.7,17000.0,29.8715,29.8715,29.8457,29.8715,17000.0
2013-05-03 13:45:00,34.7,34.7,34.68,34.68,21000.0,29.8715,29.8715,29.8543,29.8543,21000.0
2013-05-03 13:50:00,34.68,34.69,34.65,34.65,11000.0,29.8543,29.8629,29.8285,29.8285,11000.0
2013-05-03 13:55:00,34.63,34.65,34.62,34.63,23500.0,29.8113,29.8285,29.8027,29.8113,23500.0
2013-05-03 14:00:00,34.64,34.66,34.61,34.61,395000.0,29.8199,29.8371,29.7941,29.7941,395000.0
2013-05-03 14:05:00,34.63,34.67,34.62,34.65,26000.0,29.8113,29.8457,29.8027,29.8285,26000.0
2013-05-03 14:10:00,34.65,34.67,34.64,34.67,10500.0,29.8285,29.8457,29.8199,29.8457,10500.0
2013-05-03 14:15:00,34.66,34.67,34.64,34.66,8500.0,29.8371,29.8457,29.8199,29.8371,8500.0
2013-05-03 14:20:00,34.67,34.67,34.64,34.66,20000.0,29.8457,29.8457,29.8199,29.8371,20000.0
2013-05-03 14:25:00,34.66,34.66,34.64,34.66,10000.0,29.8371,29.8371,29.8199,29.8371,10000.0
2013-05-03 14:30:00,34.67,34.69,34.66,34.69,12000.0,29.8457,29.8629,29.8371,29.8629,12000.0
2013-05-03 14:35:00,34.68,34.68,34.63,34.63,13000.0,29.8543,29.8543,29.8113,29.8113,13000.0
2013-05-03 14:40:00,34.63,34.66,34.63,34.63,53500.0,29.8113,29.8371,29.8113,29.8113,53500.0
2013-05-03 14:45:00,34.63,34.67,34.63,34.64,13500.0,29.8113,29.8457,29.8113,29.8199,13500.0
2013-05-03 14:50:00,34.65,34.66,34.62,34.62,12500.0,29.8285,29.8371,29.8027,29.8027,12500.0
2013-05-03 14:55:00,34.61,34.63,34.6,34.6,18500.0,29.7941,29.8113,29.7854,29.7854,18500.0
2013-05-03 15:00:00,34.6,34.6,34.55,34.55,18000.0,29.7854,29.7854,29.7424,29.7424,18000.0
2013-05-03 15:05:00,34.55,34.56,34.51,34.52,18000.0,29.7424,29.751,29.708,29.7166,18000.0
2013-05-03 15:10:00,34.53,34.54,34.51,34.53,16000.0,29.7252,29.7338,29.708,29.7252,16000.0
2013-05-03 15:15:00,34.52,34.52,34.49,34.51,41000.0,29.7166,29.7166,29.6908,29.708,41000.0
2013-05-03 15:20:00,34.5,34.5,34.41,34.42,62000.0,29.6994,29.6994,29.6219,29.6305,62000.0
2013-05-03 15:25:00,34.43,34.47,34.41,34.43,107500.0,29.6391,29.6735,29.6219,29.6391,107500.0
2013-05-03 15:30:00,34.43,34.48,34.43,34.47,65000.0,29.6391,29.6821,29.6391,29.6735,65000.0
2013-05-03 15:35:00,34.47,34.5,34.47,34.49,43500.0,29.6735,29.6994,29.6735,29.6908,43500.0
2013-05-03 15:40:00,34.49,34.52,34.46,34.52,79500.0,29.6908,29.7166,29.6649,29.7166,79500.0
2013-05-03 15:45:00,34.5,34.51,34.41,34.43,169000.0,29.6994,29.708,29.6219,29.6391,169000.0
2013-05-03 15:50:00,34.43,34.47,34.43,34.46,69000.0,29.6391,29.6735,29.6391,29.6649,69000.0
2013-05-03 15:55:00,34.45,34.47,34.39,34.39,131000.0,29.6563,29.6735,29.6047,29.6047,131000.0
2013-05-06 09:30:00,34.26,34.42,34.26,34.42,28500.0,29.4928,29.6305,29.4928,29.6305,28500.0
2013-05-06 09:35:00,34.42,34.45,34.39,34.41,18000.0,29.6305,29.6563,29.6047,29.6219,18000.0
2013-05-06 09:40:00,34.39,34.5,34.39,34.43,33500.0,29.6047,29.6994,29.6047,29.6391,33500.0
2013-05-06 09:45:00,34.45,34.45,34.3,34.32,50000.0,29.6563,29.6563,29.5272,29.5444,50000.0
2013-05-06 09:50:00,34.3,34.32,34.25,34.28,31000.0,29.5272,29.5444,29.4841,29.51,31000.0
2013-05-06 09:55:00,34.27,34.35,34.27,34.3,22500.0,29.5014,29.5702,29.5014,29.5272,22500.0
2013-05-06 10:00:00,34.31,34.44,34.3,34.39,48000.0,29.5358,29.6477,29.5272,29.6047,48000.0
2013-05-06 10:05:00,34.37,34.41,34.27,34.3,65500.0,29.5874,29.6219,29.5014,29.5272,65500.0
2013-05-06 10:10:00,34.3,34.34,34.28,34.33,27500.0,29.5272,29.5616,29.51,29.553,27500.0
2013-05-06 10:15:00,34.33,34.33,34.28,34.28,8500.0,29.553,29.553,29.51,29.51,8500.0
2013-05-06 10:20:00,34.28,34.34,34.27,34.28,33000.0,29.51,29.5616,29.5014,29.51,33000.0
2013-05-06 10:25:00,34.28,34.4,34.27,34.38,41500.0,29.51,29.6133,29.5014,29.5961,41500.0
2013-05-06 10:30:00,34.37,34.43,34.37,34.39,56000.0,29.5874,29.6391,29.5874,29.6047,56000.0
2013-05-06 10:35:00,34.39,34.42,34.37,34.37,44000.0,29.6047,29.6305,29.5874,29.5874,44000.0
2013-05-06 10:40:00,34.37,34.37,34.31,34.36,37000.0,29.5874,29.5874,29.5358,29.5788,37000.0
2013-05-06 10:45:00,34.36,34.42,34.33,34.4,91500.0,29.5788,29.6305,29.553,29.6133,91500.0
2013-05-06 10:50:00,34.41,34.48,34.4,34.47,31000.0,29.6219,29.6821,29.6133,29.6735,31000.0
2013-05-06 10:55:00,34.49,34.51,34.44,34.44,38000.0,29.6908,29.708,29.6477,29.6477,38000.0
2013-05-06 11:00:00,34.44,34.46,34.43,34.46,15000.0,29.6477,29.6649,29.6391,29.6649,15000.0
2013-05-06 11:05:00,34.46,34.51,34.46,34.49,6500.0,29.6649,29.708,29.6649,29.6908,6500.0
2013-05-06 11:10:00,34.47,34.5,34.47,34.48,7500.0,29.6735,29.6994,29.6735,29.6821,7500.0
2013-05-06 11:15:00,34.48,34.49,34.45,34.45,12000.0,29.6821,29.6908,29.6563,29.6563,12000.0
2013-05-06 11:20:00,34.44,34.44,34.43,34.43,5500.0,29.6477,29.6477,29.6391,29.6391,5500.0
2013-05-06 11:25:00,34.41,34.44,34.41,34.43,30500.0,29.6219,29.6477,29.6219,29.6391,30500.0
2013-05-06 11:30:00,34.42,34.43,34.4,34.41,35500.0,29.6305,29.6391,29.6133,29.6219,35500.0
2013-05-06 11:35:00,34.41,34.44,34.4,34.4,17500.0,29.6219,29.6477,29.6133,29.6133,17500.0
2013-05-06 11:40:00,34.39,34.39,34.35,34.37,26500.0,29.6047,29.6047,29.5702,29.5874,26500.0
2013-05-06 11:45:00,34.37,34.44,34.37,34.44,41500.0,29.5874,29.6477,29.5874,29.6477,41500.0
2013-05-06 11:50:00,34.44,34.46,34.42,34.45,54500.0,29.6477,29.6649,29.6305,29.6563,54500.0
2013-05-06 11:55:00,34.44,34.44,34.4,34.4,30000.0,29.6477,29.6477,29.6133,29.6133,30000.0
2013-05-06 12:00:00,34.4,34.4,34.35,34.37,10000.0,29.6133,29.6133,29.5702,29.5874,10000.0
2013-05-06 12:05:00,34.38,34.41,34.36,34.4,18500.0,29.5961,29.6219,29.5788,29.6133,18500.0
2013-05-06 12:10:00,34.4,34.42,34.36,34.38,18500.0,29.6133,29.6305,29.5788,29.5961,18500.0
2013-05-06 12:15:00,34.39,34.4,34.36,34.38,10500.0,29.6047,29.6133,29.5788,29.5961,10500.0
2013-05-06 12:20:00,34.39,34.4,34.35,34.35,12000.0,29.6047,29.6133,29.5702,29.5702,12000.0
2013-05-06 12:25:00,34.35,34.36,34.31,34.31,64500.0,29.5702,29.5788,29.5358,29.5358,64500.0
2013-05-06 12:30:00,34.31,34.35,34.31,34.35,7500.0,29.5358,29.5702,29.5358,29.5702,7500.0
2013-05-06 12:35:00,34.35,34.38,34.34,34.34,39000.0,29.5702,29.5961,29.5616,29.5616,39000.0
2013-05-06 12:40:00,34.34,34.34,34.3,34.32,27500.0,29.5616,29.5616,29.5272,29.5444,27500.0
2013-05-06 12:45:00,34.32,34.36,34.31,34.36,32500.0,29.5444,29.5788,29.5358,29.5788,32500.0
2013-05-06 12:50:00,34.35,34.39,34.35,34.38,16000.0,29.5702,29.6047,29.5702,29.5961,16000.0
2013-05-06 12:55:00,34.37,34.37,34.34,34.35,12500.0,29.5874,29.5874,29.5616,29.5702,12500.0
2013-05-06 13:00:00,34.34,34.37,34.34,34.35,8500.0,29.5616,29.5874,29.5616,29.5702,8500.0
2013-05-06 13:05:00,34.35,34.35,34.32,34.33,6000.0,29.5702,29.5702,29.5444,29.553,6000.0
2013-05-06 13:10:00,34.34,34.34,34.31,34.31,12500.0,29.5616,29.5616,29.5358,29.5358,12500.0
2013-05-06 13:15:00,34.31,34.34,34.3,34.33,16000.0,29.5358,29.5616,29.5272,29.553,16000.0
2013-05-06 13:20:00,34.32,34.32,34.31,34.31,2000.0,29.5444,29.5444,29.5358,29.5358,2000.0
2013-05-06 13:25:00,34.33,34.33,34.31,34.31,6500.0,29.553,29.553,29.5358,29.5358,6500.0
2013-05-06 13:30:00,34.32,34.35,34.31,34.34,17500.0,29.5444,29.5702,29.5358,29.5616,17500.0
2013-05-06 13:35:00,34.35,34.36,34.31,34.31,14000.0,29.5702,29.5788,29.5358,29.5358,14000.0
2013-05-06 13:40:00,34.34,34.34,34.34,34.34,2000.0,29.5616,29.5616,29.5616,29.5616,2000.0
2013-05-06 13:45:00,34.34,34.36,34.33,34.33,10000.0,29.5616,29.5788,29.553,29.553,10000.0
2013-05-06 13:50:00,34.34,34.36,34.31,34.33,52000.0,29.5616,29.5788,29.5358,29.553,52000.0
2013-05-06 13:55:00,34.33,34.36,34.31,34.36,18000.0,29.553,29.5788,29.5358,29.5788,18000.0
2013-05-06 14:00:00,34.36,34.38,34.36,34.38,15500.0,29.5788,29.5961,29.5788,29.5961,15500.0
2013-05-06 14:05:00,34.39,34.41,34.38,34.39,20500.0,29.6047,29.6219,29.5961,29.6047,20500.0
2013-05-06 14:10:00,34.39,34.42,34.38,34.38,14500.0,29.6047,29.6305,29.5961,29.5961,14500.0
2013-05-06 14:15:00,34.39,34.41,34.39,34.4,7500.0,29.6047,29.6219,29.6047,29.6133,7500.0
2013-05-06 14:20:00,34.39,34.4,34.38,34.39,6000.0,29.6047,29.6133,29.5961,29.6047,6000.0
2013-05-06 14:25:00,34.41,34.41,34.38,34.4,10000.0,29.6219,29.6219,29.5961,29.6133,10000.0
2013-05-06 14:30:00,34.4,34.4,34.38,34.38,15000.0,29.6133,29.6133,29.5961,29.5961,15000.0
2013-05-06 14:35:00,34.38,34.39,34.37,34.39,8500.0,29.5961,29.6047,29.5874,29.6047,8500.0
2013-05-06 14:40:00,34.38,34.4,34.37,34.37,12500.0,29.5961,29.6133,29.5874,29.5874,12500.0
2013-05-06 14:45:00,34.38,34.38,34.35,34.35,13000.0,29.5961,29.5961,29.5702,29.5702,13000.0
2013-05-06 14:50:00,34.35,34.35,34.32,34.32,10000.0,29.5702,29.5702,29.5444,29.5444,10000.0
2013-05-06 14:55:00,34.34,34.36,34.32,34.32,21000.0,29.5616,29.5788,29.5444,29.5444,21000.0
2013-05-06 15:00:00,34.34,34.38,34.33,34.36,48000.0,29.5616,29.5961,29.553,29.5788,48000.0
2013-05-06 15:05:00,34.35,34.38,34.33,34.37,25000.0,29.5702,29.5961,29.553,29.5874,25000.0
2013-05-06 15:10:00,34.36,34.37,34.36,34.37,22500.0,29.5788,29.5874,29.5788,29.5874,22500.0
2013-05-06 15:15:00,34.37,34.39,34.33,34.33,16500.0,29.5874,29.6047,29.553,29.553,16500.0
2013-05-06 15:20:00,34.33,34.33,34.27,34.3,24500.0,29.553,29.553,29.5014,29.5272,24500.0
2013-05-06 15:25:00,34.29,34.34,34.29,34.34,179000.0,29.5186,29.5616,29.5186,29.5616,179000.0
2013-05-06 15:30:00,34.34,34.36,34.3,34.3,34500.0,29.5616,29.5788,29.5272,29.5272,34500.0
2013-05-06 15:35:00,34.32,34.32,34.28,34.31,25500.0,29.5444,29.5444,29.51,29.5358,25500.0
2013-05-06 15:40:00,34.3,34.37,34.3,34.36,64000.0,29.5272,29.5874,29.5272,29.5788,64000.0
2013-05-06 15:45:00,34.36,34.38,34.3,34.31,70500.0,29.5788,29.5961,29.5272,29.5358,70500.0
2013-05-06 15:50:00,34.32,34.36,34.32,34.33,46500.0,29.5444,29.5788,29.5444,29.553,46500.0
2013-05-06 15:55:00,34.33,34.33,34.3,34.33,90000.0,29.553,29.553,29.5272,29.553,90000.0
2013-05-07 09:30:00,34.39,34.48,34.36,34.36,43000.0,29.6047,29.6821,29.5788,29.5788,43000.0
2013-05-07 09:35:00,34.36,34.45,34.34,34.45,11500.0,29.5788,29.6563,29.5616,29.6563,11500.0
2013-05-07 09:40:00,34.42,34.52,34.42,34.43,28500.0,29.6305,29.7166,29.6305,29.6391,28500.0
2013-05-07 09:45:00,34.43,34.46,34.37,34.38,19500.0,29.6391,29.6649,29.5874,29.5961,19500.0
2013-05-07 09:50:00,34.36,34.38,34.31,34.34,15500.0,29.5788,29.5961,29.5358,29.5616,15500.0
2013-05-07 09:55:00,34.32,34.33,34.21,34.24,52500.0,29.5444,29.553,29.4497,29.4755,52500.0
2013-05-07 10:00:00,34.25,34.3,34.25,34.26,29000.0,29.4841,29.5272,29.4841,29.4928,29000.0
2013-05-07 10:05:00,34.26,34.27,34.11,34.16,68000.0,29.4928,29.5014,29.3636,29.4067,68000.0
2013-05-07 10:10:00,34.15,34.17,34.07,34.09,32000.0,29.3981,29.4153,29.3292,29.3464,32000.0
2013-05-07 10:15:00,34.09,34.1,34.03,34.03,22000.0,29.3464,29.355,29.2948,29.2948,22000.0
2013-05-07 10:20:00,34.02,34.11,34.02,34.07,25000.0,29.2862,29.3636,29.2862,29.3292,25000.0
2013-05-07 10:25:00,34.07,34.16,34.06,34.16,61500.0,29.3292,29.4067,29.3206,29.4067,61500.0
2013-05-07 10:30:00,34.17,34.26,34.17,34.24,50500.0,29.4153,29.4928,29.4153,29.4755,50500.0
2013-05-07 10:35:00,34.24,34.25,34.19,34.2,17500.0,29.4755,29.4841,29.4325,29.4411,17500.0
2013-05-07 10:40:00,34.17,34.18,34.1,34.1,32500.0,29.4153,29.4239,29.355,29.355,32500.0
2013-05-07 10:45:00,34.12,34.25,34.12,34.25,57500.0,29.3722,29.4841,29.3722,29.4841,57500.0
2013-05-07 10:50:00,34.26,34.27,34.15,34.17,90000.0,29.4928,29.5014,29.3981,29.4153,90000.0
2013-05-07 10:55:00,34.17,34.25,34.15,34.16,97500.0,29.4153,29.4841,29.3981,29.4067,97500.0
2013-05-07 11:00:00,34.14,34.24,34.14,34.14,88500.0,29.3895,29.4755,29.3895,29.3895,88500.0
2013-05-07 11:05:00,34.14,34.2,34.12,34.14,86000.0,29.3895,29.4411,29.3722,29.3895,86000.0
2013-05-07 11:10:00,34.16,34.21,34.11,34.11,141500.0,29.4067,29.4497,29.3636,29.3636,141500.0
2013-05-07 11:15:00,34.11,34.15,34.11,34.12,25000.0,29.3636,29.3981,29.3636,29.3722,25000.0
2013-05-07 11:20:00,34.13,34.19,34.11,34.17,24000.0,29.3808,29.4325,29.3636,29.4153,24000.0
2013-05-07 11:25:00,34.15,34.15,34.1,34.11,15000.0,29.3981,29.3981,29.355,29.3636,15000.0
2013-05-07 11:30:00,34.12,34.13,34.08,34.12,19500.0,29.3722,29.3808,29.3378,29.3722,19500.0
2013-05-07 11:35:00,34.12,34.12,34.1,34.11,8000.0,29.3722,29.3722,29.355,29.3636,8000.0
2013-05-07 11:40:00,34.1,34.13,34.09,34.1,27500.0,29.355,29.3808,29.3464,29.355,27500.0
2013-05-07 11:45:00,34.1,34.12,34.05,34.05,27500.0,29.355,29.3722,29.312,29.312,27500.0
2013-05-07 11:50:00,34.05,34.05,34.0,34.01,17000.0,29.312,29.312,29.2689,29.2775,17000.0
2013-05-07 11:55:00,34.01,34.05,34.01,34.02,29000.0,29.2775,29.312,29.2775,29.2862,29000.0
2013-05-07 12:00:00,34.03,34.09,34.03,34.06,17000.0,29.2948,29.3464,29.2948,29.3206,17000.0
2013-05-07 12:05:00,34.07,34.08,34.06,34.07,7000.0,29.3292,29.3378,29.3206,29.3292,7000.0
2013-05-07 12:10:00,34.06,34.1,34.06,34.09,5500.0,29.3206,29.355,29.3206,29.3464,5500.0
2013-05-07 12:15:00,34.1,34.11,34.09,34.11,10500.0,29.355,29.3636,29.3464,29.3636,10500.0
2013-05-07 12:20:00,34.11,34.12,34.03,34.03,26000.0,29.3636,29.3722,29.2948,29.2948,26000.0
2013-05-07 12:25:00,34.05,34.05,34.03,34.04,4500.0,29.312,29.312,29.2948,29.3034,4500.0
2013-05-07 12:30:00,34.05,34.08,34.05,34.08,32000.0,29.312,29.3378,29.312,29.3378,32000.0
2013-05-07 12:35:00,34.08,34.08,34.07,34.08,21000.0,29.3378,29.3378,29.3292,29.3378,21000.0
2013-05-07 12:40:00,34.08,34.08,34.05,34.06,46000.0,29.3378,29.3378,29.312,29.3206,46000.0
2013-05-07 12:45:00,34.07,34.07,34.06,34.06,22500.0,29.3292,29.3292,29.3206,29.3206,22500.0
2013-05-07 12:50:00,34.05,34.08,34.05,34.07,15000.0,29.312,29.3378,29.312,29.3292,15000.0
2013-05-07 12:55:00,34.06,34.09,34.01,34.03,166500.0,29.3206,29.3464,29.2775,29.2948,166500.0
2013-05-07 13:00:00,34.05,34.05,34.03,34.04,16500.0,29.312,29.312,29.2948,29.3034,16500.0
2013-05-07 13:05:00,34.05,34.08,34.03,34.06,20000.0,29.312,29.3378,29.2948,29.3206,20000.0
2013-05-07 13:10:00,34.08,34.08,34.06,34.08,4500.0,29.3378,29.3378,29.3206,29.3378,4500.0
2013-05-07 13:15:00,34.08,34.08,34.06,34.07,14000.0,29.3378,29.3378,29.3206,29.3292,14000.0
2013-05-07 13:20:00,34.07,34.08,34.05,34.06,15500.0,29.3292,29.3378,29.312,29.3206,15500.0
2013-05-07 13:25:00,34.06,34.1,34.05,34.1,55500.0,29.3206,29.355,29.312,29.355,55500.0
2013-05-07 13:30:00,34.08,34.12,34.07,34.12,11500.0,29.3378,29.3722,29.3292,29.3722,11500.0
2013-05-07 13:35:00,34.11,34.14,34.06,34.07,34500.0,29.3636,29.3895,29.3206,29.3292,34500.0
2013-05-07 13:40:00,34.07,34.11,34.07,34.1,16000.0,29.3292,29.3636,29.3292,29.355,16000.0
2013-05-07 13:45:00,34.11,34.11,34.08,34.08,14000.0,29.3636,29.3636,29.3378,29.3378,14000.0
2013-05-07 13:50:00,34.08,34.1,34.07,34.09,104000.0,29.3378,29.355,29.3292,29.3464,104000.0
2013-05-07 13:55:00,34.09,34.1,34.07,34.1,93000.0,29.3464,29.355,29.3292,29.355,93000.0
2013-05-07 14:00:00,34.1,34.1,34.07,34.08,20000.0,29.355,29.355,29.3292,29.3378,20000.0
2013-05-07 14:05:00,34.08,34.1,34.08,34.1,24000.0,29.3378,29.355,29.3378,29.355,24000.0
2013-05-07 14:10:00,34.1,34.13,34.09,34.12,17000.0,29.355,29.3808,29.3464,29.3722,17000.0
2013-05-07 14:15:00,34.12,34.14,34.12,34.13,19500.0,29.3722,29.3895,29.3722,29.3808,19500.0
2013-05-07 14:20:00,34.13,34.15,34.13,34.15,19000.0,29.3808,29.3981,29.3808,29.3981,19000.0
2013-05-07 14:25:00,34.16,34.18,34.1,34.12,47000.0,29.4067,29.4239,29.355,29.3722,47000.0
2013-05-07 14:30:00,34.13,34.17,34.1,34.13,37000.0,29.3808,29.4153,29.355,29.3808,37000.0
2013-05-07 14:35:00,34.14,34.15,34.12,34.13,19500.0,29.3895,29.3981,29.3722,29.3808,19500.0
2013-05-07 14:40:00,34.14,34.18,34.13,34.18,13000.0,29.3895,29.4239,29.3808,29.4239,13000.0
2013-05-07 14:45:00,34.18,34.2,34.15,34.18,16500.0,29.4239,29.4411,29.3981,29.4239,16500.0
2013-05-07 14:50:00,34.19,34.2,34.18,34.18,18000.0,29.4325,29.4411,29.4239,29.4239,18000.0
2013-05-07 14:55:00,34.19,34.19,34.16,34.16,24500.0,29.4325,29.4325,29.4067,29.4067,24500.0
2013-05-07 15:00:00,34.16,34.19,34.15,34.16,69000.0,29.4067,29.4325,29.3981,29.4067,69000.0
2013-05-07 15:05:00,34.16,34.16,34.14,34.16,18000.0,29.4067,29.4067,29.3895,29.4067,18000.0
2013-05-07 15:10:00,34.16,34.17,34.14,34.15,39000.0,29.4067,29.4153,29.3895,29.3981,39000.0
2013-05-07 15:15:00,34.15,34.15,34.12,34.14,29500.0,29.3981,29.3981,29.3722,29.3895,29500.0
2013-05-07 15:20:00,34.14,34.15,34.13,34.14,30000.0,29.3895,29.3981,29.3808,29.3895,30000.0
2013-05-07 15:25:00,34.14,34.14,34.13,34.14,18500.0,29.3895,29.3895,29.3808,29.3895,18500.0
2013-05-07 15:30:00,34.14,34.17,34.13,34.14,33500.0,29.3895,29.4153,29.3808,29.3895,33500.0
2013-05-07 15:35:00,34.14,34.15,34.13,34.15,28500.0,29.3895,29.3981,29.3808,29.3981,28500.0
2013-05-07 15:40:00,34.16,34.17,34.15,34.17,29500.0,29.4067,29.4153,29.3981,29.4153,29500.0
2013-05-07 15:45:00,34.18,34.19,34.16,34.17,69000.0,29.4239,29.4325,29.4067,29.4153,69000.0
2013-05-07 15:50:00,34.16,34.21,34.16,34.2,82000.0,29.4067,29.4497,29.4067,29.4411,82000.0
2013-05-07 15:55:00,34.21,34.23,34.21,34.23,108500.0,29.4497,29.4669,29.4497,29.4669,108500.0
2013-05-08 09:30:00,34.17,34.22,34.0,34.1,44500.0,29.4153,29.4583,29.2689,29.355,44500.0
2013-05-08 09:35:00,34.05,34.09,33.99,33.99,10000.0,29.312,29.3464,29.2603,29.2603,10000.0
2013-05-08 09:40:00,33.98,34.05,33.93,34.04,29500.0,29.2517,29.312,29.2087,29.3034,29500.0
2013-05-08 09:45:00,34.04,34.09,34.04,34.08,34500.0,29.3034,29.3464,29.3034,29.3378,34500.0
2013-05-08 09:50:00,34.08,34.08,34.0,34.01,16500.0,29.3378,29.3378,29.2689,29.2775,16500.0
2013-05-08 09:55:00,34.05,34.15,34.05,34.15,42000.0,29.312,29.3981,29.312,29.3981,42000.0
2013-05-08 10:00:00,34.17,34.17,34.11,34.12,45000.0,29.4153,29.4153,29.3636,29.3722,45000.0
2013-05-08 10:05:00,34.12,34.13,34.03,34.04,42500.0,29.3722,29.3808,29.2948,29.3034,42500.0
2013-05-08 10:10:00,34.05,34.09,34.03,34.07,104500.0,29.312,29.3464,29.2948,29.3292,104500.0
2013-05-08 10:15:00,34.05,34.11,34.05,34.05,19500.0,29.312,29.3636,29.312,29.312,19500.0
2013-05-08 10:20:00,34.06,34.1,34.05,34.09,13500.0,29.3206,29.355,29.312,29.3464,13500.0
2013-05-08 10:25:00,34.09,34.1,34.08,34.1,3000.0,29.3464,29.355,29.3378,29.355,3000.0
2013-05-08 10:30:00,34.09,34.12,34.07,34.11,76500.0,29.3464,29.3722,29.3292,29.3636,76500.0
2013-05-08 10:35:00,34.12,34.15,34.12,34.15,8500.0,29.3722,29.3981,29.3722,29.3981,8500.0
2013-05-08 10:40:00,34.15,34.18,34.14,34.18,10000.0,29.3981,29.4239,29.3895,29.4239,10000.0
2013-05-08 10:45:00,34.19,34.29,34.19,34.29,8000.0,29.4325,29.5186,29.4325,29.5186,8000.0
2013-05-08 10:50:00,34.26,34.29,34.25,34.25,9000.0,29.4928,29.5186,29.4841,29.4841,9000.0
2013-05-08 10:55:00,34.25,34.26,34.24,34.26,3500.0,29.4841,29.4928,29.4755,29.4928,3500.0
2013-05-08 11:00:00,34.26,34.28,34.26,34.27,11000.0,29.4928,29.51,29.4928,29.5014,11000.0
2013-05-08 11:05:00,34.27,34.29,34.26,34.29,16000.0,29.5014,29.5186,29.4928,29.5186,16000.0
2013-05-08 11:10:00,34.3,34.32,34.29,34.29,6000.0,29.5272,29.5444,29.5186,29.5186,6000.0
2013-05-08 11:15:00,34.32,34.35,34.31,34.33,8500.0,29.5444,29.5702,29.5358,29.553,8500.0
2013-05-08 11:20:00,34.32,34.34,34.29,34.33,8500.0,29.5444,29.5616,29.5186,29.553,8500.0
2013-05-08 11:25:00,34.33,34.39,34.3,34.34,28500.0,29.553,29.6047,29.5272,29.5616,28500.0
2013-05-08 11:30:00,34.34,34.36,34.33,34.33,12000.0,29.5616,29.5788,29.553,29.553,12000.0
2013-05-08 11:35:00,34.33,34.33,34.31,34.31,22500.0,29.553,29.553,29.5358,29.5358,22500.0
2013-05-08 11:40:00,34.29,34.3,34.28,34.3,12500.0,29.5186,29.5272,29.51,29.5272,12500.0
2013-05-08 11:45:00,34.3,34.33,34.3,34.31,8500.0,29.5272,29.553,29.5272,29.5358,8500.0
2013-05-08 11:50:00,34.33,34.37,34.33,34.36,17000.0,29.553,29.5874,29.553,29.5788,17000.0
2013-05-08 11:55:00,34.34,34.37,34.34,34.37,8000.0,29.5616,29.5874,29.5616,29.5874,8000.0
2013-05-08 12:00:00,34.37,34.39,34.36,34.38,18500.0,29.5874,29.6047,29.5788,29.5961,18500.0
2013-05-08 12:05:00,34.38,34.4,34.38,34.38,14500.0,29.5961,29.6133,29.5961,29.5961,14500.0
2013-05-08 12:10:00,34.39,34.41,34.39,34.39,16500.0,29.6047,29.6219,29.6047,29.6047,16500.0
2013-05-08 12:15:00,34.37,34.38,34.35,34.35,9500.0,29.5874,29.5961,29.5702,29.5702,9500.0
2013-05-08 12:20:00,34.38,34.41,34.38,34.38,27000.0,29.5961,29.6219,29.5961,29.5961,27000.0
2013-05-08 12:25:00,34.38,34.38,34.36,34.36,9500.0,29.5961,29.5961,29.5788,29.5788,9500.0
2013-05-08 12:30:00,34.36,34.36,34.32,34.33,27000.0,29.5788,29.5788,29.5444,29.553,27000.0
2013-05-08 12:35:00,34.31,34.32,34.3,34.31,4000.0,29.5358,29.5444,29.5272,29.5358,4000.0
2013-05-08 12:40:00,34.3,34.34,34.29,34.34,21500.0,29.5272,29.5616,29.5186,29.5616,21500.0
2013-05-08 12:45:00,34.34,34.35,34.31,34.33,37000.0,29.5616,29.5702,29.5358,29.553,37000.0
2013-05-08 12:50:00,34.35,34.37,34.33,34.36,14000.0,29.5702,29.5874,29.553,29.5788,14000.0
2013-05-08 12:55:00,34.35,34.37,34.33,34.35,10000.0,29.5702,29.5874,29.553,29.5702,10000.0
2013-05-08 13:00:00,34.36,34.37,34.35,34.35,5000.0,29.5788,29.5874,29.5702,29.5702,5000.0
2013-05-08 13:05:00,34.37,34.38,34.35,34.35,22000.0,29.5874,29.5961,29.5702,29.5702,22000.0
2013-05-08 13:10:00,34.35,34.36,34.34,34.34,11500.0,29.5702,29.5788,29.5616,29.5616,11500.0
2013-05-08 13:15:00,34.34,34.37,34.32,34.37,14000.0,29.5616,29.5874,29.5444,29.5874,14000.0
2013-05-08 13:20:00,34.36,34.36,34.35,34.36,3500.0,29.5788,29.5788,29.5702,29.5788,3500.0
2013-05-08 13:25:00,34.36,34.36,34.34,34.35,4500.0,29.5788,29.5788,29.5616,29.5702,4500.0
2013-05-08 13:30:00,34.35,34.37,34.35,34.37,8500.0,29.5702,29.5874,29.5702,29.5874,8500.0
2013-05-08 13:35:00,34.37,34.38,34.34,34.34,7500.0,29.5874,29.5961,29.5616,29.5616,7500.0
2013-05-08 13:40:00,34.36,34.36,34.31,34.33,9000.0,29.5788,29.5788,29.5358,29.553,9000.0
2013-05-08 13:45:00,34.33,34.34,34.3,34.32,16000.0,29.553,29.5616,29.5272,29.5444,16000.0
2013-05-08 13:50:00,34.31,34.31,34.29,34.31,8500.0,29.5358,29.5358,29.5186,29.5358,8500.0
2013-05-08 13:55:00,34.3,34.31,34.28,34.29,15500.0,29.5272,29.5358,29.51,29.5186,15500.0
2013-05-08 14:00:00,34.3,34.32,34.29,34.31,14000.0,29.5272,29.5444,29.5186,29.5358,14000.0
2013-05-08 14:05:00,34.31,34.33,34.3,34.31,15000.0,29.5358,29.553,29.5272,29.5358,15000.0
2013-05-08 14:10:00,34.34,34.35,34.32,34.34,10000.0,29.5616,29.5702,29.5444,29.5616,10000.0
2013-05-08 14:15:00,34.34,34.35,34.3,34.3,37000.0,29.5616,29.5702,29.5272,29.5272,37000.0
2013-05-08 14:20:00,34.32,34.34,34.31,34.32,11500.0,29.5444,29.5616,29.5358,29.5444,11500.0
2013-05-08 14:25:00,34.33,34.34,34.32,34.34,17000.0,29.553,29.5616,29.5444,29.5616,17000.0
2013-05-08 14:30:00,34.33,34.33,34.26,34.27,59500.0,29.553,29.553,29.4928,29.5014,59500.0
2013-05-08 14:35:00,34.28,34.28,34.24,34.26,34000.0,29.51,29.51,29.4755,29.4928,34000.0
2013-05-08 14:40:00,34.25,34.26,34.23,34.23,36000.0,29.4841,29.4928,29.4669,29.4669,36000.0
2013-05-08 14:45:00,34.24,34.25,34.23,34.24,17500.0,29.4755,29.4841,29.4669,29.4755,17500.0
2013-05-08 14:50:00,34.26,34.29,34.25,34.28,27500.0,29.4928,29.5186,29.4841,29.51,27500.0
2013-05-08 14:55:00,34.27,34.31,34.26,34.31,27500.0,29.5014,29.5358,29.4928,29.5358,27500.0
2013-05-08 15:00:00,34.31,34.32,34.29,34.32,62000.0,29.5358,29.5444,29.5186,29.5444,62000.0
2013-05-08 15:05:00,34.32,34.32,34.27,34.3,31000.0,29.5444,29.5444,29.5014,29.5272,31000.0
2013-05-08 15:10:00,34.31,34.33,34.3,34.33,29000.0,29.5358,29.553,29.5272,29.553,29000.0
2013-05-08 15:15:00,34.33,34.41,34.32,34.4,47000.0,29.553,29.6219,29.5444,29.6133,47000.0
2013-05-08 15:20:00,34.4,34.41,34.35,34.38,18500.0,29.6133,29.6219,29.5702,29.5961,18500.0
2013-05-08 15:25:00,34.37,34.41,34.36,34.37,37000.0,29.5874,29.6219,29.5788,29.5874,37000.0
2013-05-08 15:30:00,34.37,34.4,34.37,34.38,14000.0,29.5874,29.6133,29.5874,29.5961,14000.0
2013-05-08 15:35:00,34.38,34.39,34.36,34.37,19000.0,29.5961,29.6047,29.5788,29.5874,19000.0
2013-05-08 15:40:00,34.36,34.37,34.32,34.32,55500.0,29.5788,29.5874,29.5444,29.5444,55500.0
2013-05-08 15:45:00,34.33,34.35,34.3,34.33,67500.0,29.553,29.5702,29.5272,29.553,67500.0
2013-05-08 15:50:00,34.31,34.34,34.28,34.33,88000.0,29.5358,29.5616,29.51,29.553,88000.0
2013-05-08 15:55:00,34.34,34.37,34.3,34.36,161500.0,29.5616,29.5874,29.5272,29.5788,161500.0
2013-05-09 09:30:00,34.36,34.36,34.29,34.33,19500.0,29.5788,29.5788,29.5186,29.553,19500.0
2013-05-09 09:35:00,34.37,34.37,34.3,34.32,4500.0,29.5874,29.5874,29.5272,29.5444,4500.0
2013-05-09 09:40:00,34.35,34.36,34.32,34.32,1500.0,29.5702,29.5788,29.5444,29.5444,1500.0
2013-05-09 09:45:00,34.32,34.33,34.19,34.19,29500.0,29.5444,29.553,29.4325,29.4325,29500.0
2013-05-09 09:50:00,34.19,34.27,34.18,34.27,6500.0,29.4325,29.5014,29.4239,29.5014,6500.0
2013-05-09 09:55:00,34.27,34.33,34.25,34.31,15500.0,29.5014,29.553,29.4841,29.5358,15500.0
2013-05-09 10:00:00,34.28,34.34,34.24,34.3,20000.0,29.51,29.5616,29.4755,29.5272,20000.0
2013-05-09 10:05:00,34.3,34.31,34.23,34.31,47000.0,29.5272,29.5358,29.4669,29.5358,47000.0
2013-05-09 10:10:00,34.32,34.33,34.27,34.32,40000.0,29.5444,29.553,29.5014,29.5444,40000.0
2013-05-09 10:15:00,34.34,34.37,34.33,34.34,78500.0,29.5616,29.5874,29.553,29.5616,78500.0
2013-05-09 10:20:00,34.35,34.37,34.34,34.34,27500.0,29.5702,29.5874,29.5616,29.5616,27500.0
2013-05-09 10:25:00,34.34,34.34,34.25,34.25,14000.0,29.5616,29.5616,29.4841,29.4841,14000.0
2013-05-09 10:30:00,34.25,34.26,34.24,34.25,6500.0,29.4841,29.4928,29.4755,29.4841,6500.0
2013-05-09 10:35:00,34.25,34.26,34.22,34.23,10500.0,29.4841,29.4928,29.4583,29.4669,10500.0
2013-05-09 10:40:00,34.22,34.27,34.19,34.25,16000.0,29.4583,29.5014,29.4325,29.4841,16000.0
2013-05-09 10:45:00,34.24,34.27,34.22,34.24,26000.0,29.4755,29.5014,29.4583,29.4755,26000.0
2013-05-09 10:50:00,34.26,34.27,34.22,34.24,33000.0,29.4928,29.5014,29.4583,29.4755,33000.0
2013-05-09 10:55:00,34.23,34.27,34.22,34.25,7000.0,29.4669,29.5014,29.4583,29.4841,7000.0
2013-05-09 11:00:00,34.24,34.29,34.24,34.29,6500.0,29.4755,29.5186,29.4755,29.5186,6500.0
2013-05-09 11:05:00,34.29,34.29,34.29,34.29,0.0,29.5186,29.5186,29.5186,29.5186,0.0
2013-05-09 11:10:00,34.3,34.3,34.26,34.26,6500.0,29.5272,29.5272,29.4928,29.4928,6500.0
2013-05-09 11:15:00,34.26,34.26,34.24,34.24,1500.0,29.4928,29.4928,29.4755,29.4755,1500.0
2013-05-09 11:20:00,34.23,34.26,34.22,34.26,26500.0,29.4669,29.4928,29.4583,29.4928,26500.0
2013-05-09 11:25:00,34.25,34.29,34.25,34.29,11000.0,29.4841,29.5186,29.4841,29.5186,11000.0
2013-05-09 11:30:00,34.3,34.31,34.24,34.26,20000.0,29.5272,29.5358,29.4755,29.4928,20000.0
2013-05-09 11:35:00,34.26,34.26,34.26,34.26,1500.0,29.4928,29.4928,29.4928,29.4928,1500.0
2013-05-09 11:40:00,34.28,34.29,34.25,34.25,8000.0,29.51,29.5186,29.4841,29.4841,8000.0
2013-05-09 11:45:00,34.25,34.27,34.24,34.27,4000.0,29.4841,29.5014,29.4755,29.5014,4000.0
2013-05-09 11:50:00,34.25,34.25,34.25,34.25,1000.0,29.4841,29.4841,29.4841,29.4841,1000.0
2013-05-09 11:55:00,34.24,34.24,34.22,34.24,2500.0,29.4755,29.4755,29.4583,29.4755,2500.0
2013-05-09 12:00:00,34.23,34.23,34.15,34.16,19000.0,29.4669,29.4669,29.3981,29.4067,19000.0
2013-05-09 12:05:00,34.15,34.19,34.14,34.19,24000.0,29.3981,29.4325,29.3895,29.4325,24000.0
2013-05-09 12:10:00,34.22,34.23,34.21,34.21,6500.0,29.4583,29.4669,29.4497,29.4497,6500.0
2013-05-09 12:15:00,34.23,34.24,34.22,34.22,9000.0,29.4669,29.4755,29.4583,29.4583,9000.0
2013-05-09 12:20:00,34.23,34.25,34.21,34.25,4500.0,29.4669,29.4841,29.4497,29.4841,4500.0
2013-05-09 12:25:00,34.23,34.23,34.21,34.23,2000.0,29.4669,29.4669,29.4497,29.4669,2000.0
2013-05-09 12:30:00,34.23,34.25,34.22,34.23,17000.0,29.4669,29.4841,29.4583,29.4669,17000.0
2013-05-09 12:35:00,34.26,34.27,34.24,34.27,3000.0,29.4928,29.5014,29.4755,29.5014,3000.0
2013-05-09 12:40:00,34.27,34.28,34.27,34.27,6500.0,29.5014,29.51,29.5014,29.5014,6500.0
2013-05-09 12:45:00,34.28,34.31,34.24,34.31,32000.0,29.51,29.5358,29.4755,29.5358,32000.0
2013-05-09 12:50:00,34.3,34.33,34.3,34.32,12500.0,29.5272,29.553,29.5272,29.5444,12500.0
2013-05-09 12:55:00,34.32,34.39,34.31,34.37,20500.0,29.5444,29.6047,29.5358,29.5874,20500.0
2013-05-09 13:00:00,34.39,34.42,34.37,34.42,23000.0,29.6047,29.6305,29.5874,29.6305,23000.0
2013-05-09 13:05:00,34.43,34.43,34.42,34.42,4500.0,29.6391,29.6391,29.6305,29.6305,4500.0
2013-05-09 13:10:00,34.45,34.45,34.4,34.43,29500.0,29.6563,29.6563,29.6133,29.6391,29500.0
2013-05-09 13:15:00,34.43,34.46,34.43,34.44,10000.0,29.6391,29.6649,29.6391,29.6477,10000.0
2013-05-09 13:20:00,34.45,34.47,34.43,34.43,6000.0,29.6563,29.6735,29.6391,29.6391,6000.0
2013-05-09 13:25:00,34.42,34.44,34.42,34.42,3000.0,29.6305,29.6477,29.6305,29.6305,3000.0
2013-05-09 13:30:00,34.45,34.45,34.43,34.44,4000.0,29.6563,29.6563,29.6391,29.6477,4000.0
2013-05-09 13:35:00,34.45,34.45,34.43,34.44,7000.0,29.6563,29.6563,29.6391,29.6477,7000.0
2013-05-09 13:40:00,34.46,34.46,34.43,34.43,6000.0,29.6649,29.6649,29.6391,29.6391,6000.0
2013-05-09 13:45:00,34.44,34.46,34.41,34.42,14500.0,29.6477,29.6649,29.6219,29.6305,14500.0
2013-05-09 13:50:00,34.42,34.42,34.38,34.39,31500.0,29.6305,29.6305,29.5961,29.6047,31500.0
2013-05-09 13:55:00,34.38,34.43,34.38,34.43,10000.0,29.5961,29.6391,29.5961,29.6391,10000.0
2013-05-09 14:00:00,34.42,34.42,34.42,34.42,2500.0,29.6305,29.6305,29.6305,29.6305,2500.0
2013-05-09 14:05:00,34.42,34.42,34.39,34.42,4000.0,29.6305,29.6305,29.6047,29.6305,4000.0
2013-05-09 14:10:00,34.39,34.4,34.38,34.4,8500.0,29.6047,29.6133,29.5961,29.6133,8500.0
2013-05-09 14:15:00,34.38,34.4,34.38,34.38,2000.0,29.5961,29.6133,29.5961,29.5961,2000.0
2013-05-09 14:20:00,34.36,34.36,34.36,34.36,500.0,29.5788,29.5788,29.5788,29.5788,500.0
2013-05-09 14:25:00,34.37,34.37,34.34,34.36,59500.0,29.5874,29.5874,29.5616,29.5788,59500.0
2013-05-09 14:30:00,34.36,34.37,34.35,34.35,14500.0,29.5788,29.5874,29.5702,29.5702,14500.0
2013-05-09 14:35:00,34.35,34.35,34.29,34.29,18000.0,29.5702,29.5702,29.5186,29.5186,18000.0
2013-05-09 14:40:00,34.29,34.29,34.24,34.27,61500.0,29.5186,29.5186,29.4755,29.5014,61500.0
2013-05-09 14:45:00,34.27,34.29,34.24,34.27,30000.0,29.5014,29.5186,29.4755,29.5014,30000.0
2013-05-09 14:50:00,34.28,34.29,34.23,34.26,30000.0,29.51,29.5186,29.4669,29.4928,30000.0
2013-05-09 14:55:00,34.23,34.23,34.18,34.18,13500.0,29.4669,29.4669,29.4239,29.4239,13500.0
2013-05-09 15:00:00,34.18,34.18,34.11,34.14,17500.0,29.4239,29.4239,29.3636,29.3895,17500.0
2013-05-09 15:05:00,34.13,34.18,34.12,34.18,13500.0,29.3808,29.4239,29.3722,29.4239,13500.0
2013-05-09 15:10:00,34.17,34.19,34.14,34.14,12500.0,29.4153,29.4325,29.3895,29.3895,12500.0
2013-05-09 15:15:00,34.14,34.2,34.14,34.2,11000.0,29.3895,29.4411,29.3895,29.4411,11000.0
2013-05-09 15:20:00,34.18,34.21,34.18,34.21,10500.0,29.4239,29.4497,29.4239,29.4497,10500.0
2013-05-09 15:25:00,34.22,34.25,34.21,34.22,18000.0,29.4583,29.4841,29.4497,29.4583,18000.0
2013-05-09 15:30:00,34.23,34.28,34.23,34.24,20500.0,29.4669,29.51,29.4669,29.4755,20500.0
2013-05-09 15:35:00,34.23,34.27,34.23,34.23,18000.0,29.4669,29.5014,29.4669,29.4669,18000.0
2013-05-09 15:40:00,34.23,34.23,34.21,34.21,13000.0,29.4669,29.4669,29.4497,29.4497,13000.0
2013-05-09 15:45:00,34.23,34.24,34.21,34.23,26500.0,29.4669,29.4755,29.4497,29.4669,26500.0
2013-05-09 15:50:00,34.24,34.24,34.17,34.18,29000.0,29.4755,29.4755,29.4153,29.4239,29000.0
2013-05-09 15:55:00,34.18,34.24,34.18,34.24,50000.0,29.4239,29.4755,29.4239,29.4755,50000.0
2013-05-10 09:30:00,34.25,34.25,34.2,34.2,16500.0,29.4841,29.4841,29.4411,29.4411,16500.0
2013-05-10 09:35:00,34.25,34.34,34.23,34.34,12500.0,29.4841,29.5616,29.4669,29.5616,12500.0
2013-05-10 09:40:00,34.33,34.33,34.21,34.21,7000.0,29.553,29.553,29.4497,29.4497,7000.0
2013-05-10 09:45:00,34.26,34.32,34.22,34.32,12000.0,29.4928,29.5444,29.4583,29.5444,12000.0
2013-05-10 09:50:00,34.28,34.31,34.22,34.23,11000.0,29.51,29.5358,29.4583,29.4669,11000.0
2013-05-10 09:55:00,34.25,34.36,34.24,34.35,26500.0,29.4841,29.5788,29.4755,29.5702,26500.0
2013-05-10 10:00:00,34.34,34.43,34.33,34.39,23500.0,29.5616,29.6391,29.553,29.6047,23500.0
2013-05-10 10:05:00,34.41,34.41,34.34,34.36,23000.0,29.6219,29.6219,29.5616,29.5788,23000.0
2013-05-10 10:10:00,34.38,34.42,34.37,34.4,9500.0,29.5961,29.6305,29.5874,29.6133,9500.0
2013-05-10 10:15:00,34.43,34.47,34.43,34.45,17000.0,29.6391,29.6735,29.6391,29.6563,17000.0
2013-05-10 10:20:00,34.44,34.44,34.34,34.38,24000.0,29.6477,29.6477,29.5616,29.5961,24000.0
2013-05-10 10:25:00,34.37,34.43,34.37,34.41,23500.0,29.5874,29.6391,29.5874,29.6219,23500.0
2013-05-10 10:30:00,34.4,34.4,34.31,34.34,39500.0,29.6133,29.6133,29.5358,29.5616,39500.0
2013-05-10 10:35:00,34.34,34.36,34.3,34.32,13500.0,29.5616,29.5788,29.5272,29.5444,13500.0
2013-05-10 10:40:00,34.32,34.34,34.32,34.33,3500.0,29.5444,29.5616,29.5444,29.553,3500.0
2013-05-10 10:45:00,34.33,34.34,34.27,34.33,21500.0,29.553,29.5616,29.5014,29.553,21500.0
2013-05-10 10:50:00,34.32,34.33,34.28,34.31,16000.0,29.5444,29.553,29.51,29.5358,16000.0
2013-05-10 10:55:00,34.3,34.33,34.3,34.33,4000.0,29.5272,29.553,29.5272,29.553,4000.0
2013-05-10 11:00:00,34.34,34.34,34.3,34.3,3500.0,29.5616,29.5616,29.5272,29.5272,3500.0
2013-05-10 11:05:00,34.3,34.35,34.3,34.35,6000.0,29.5272,29.5702,29.5272,29.5702,6000.0
2013-05-10 11:10:00,34.34,34.39,34.33,34.38,15500.0,29.5616,29.6047,29.553,29.5961,15500.0
2013-05-10 11:15:00,34.33,34.33,34.33,34.33,1000.0,29.553,29.553,29.553,29.553,1000.0
2013-05-10 11:20:00,34.36,34.36,34.32,34.32,5000.0,29.5788,29.5788,29.5444,29.5444,5000.0
2013-05-10 11:25:00,34.33,34.38,34.33,34.37,21000.0,29.553,29.5961,29.553,29.5874,21000.0
2013-05-10 11:30:00,34.34,34.38,34.34,34.37,12500.0,29.5616,29.5961,29.5616,29.5874,12500.0
2013-05-10 11:35:00,34.34,34.34,34.33,34.33,2500.0,29.5616,29.5616,29.553,29.553,2500.0
2013-05-10 11:40:00,34.33,34.33,34.32,34.33,4500.0,29.553,29.553,29.5444,29.553,4500.0
2013-05-10 11:45:00,34.31,34.34,34.31,34.31,12000.0,29.5358,29.5616,29.5358,29.5358,12000.0
2013-05-10 11:50:00,34.32,34.33,34.29,34.3,8000.0,29.5444,29.553,29.5186,29.5272,8000.0
2013-05-10 11:55:00,34.3,34.35,34.3,34.3,30000.0,29.5272,29.5702,29.5272,29.5272,30000.0
2013-05-10 12:00:00,34.31,34.31,34.28,34.28,6000.0,29.5358,29.5358,29.51,29.51,6000.0
2013-05-10 12:05:00,34.26,34.26,34.18,34.19,15000.0,29.4928,29.4928,29.4239,29.4325,15000.0
2013-05-10 12:10:00,34.21,34.24,34.21,34.23,9500.0,29.4497,29.4755,29.4497,29.4669,9500.0
2013-05-10 12:15:00,34.24,34.24,34.24,34.24,4000.0,29.4755,29.4755,29.4755,29.4755,4000.0
2013-05-10 12:20:00,34.24,34.26,34.24,34.25,7500.0,29.4755,29.4928,29.4755,29.4841,7500.0
2013-05-10 12:25:00,34.26,34.28,34.25,34.28,6000.0,29.4928,29.51,29.4841,29.51,6000.0
2013-05-10 12:30:00,34.3,34.31,34.29,34.31,10500.0,29.5272,29.5358,29.5186,29.5358,10500.0
2013-05-10 12:35:00,34.34,34.38,34.32,34.34,9500.0,29.5616,29.5961,29.5444,29.5616,9500.0
2013-05-10 12:40:00,34.35,34.37,34.35,34.36,6000.0,29.5702,29.5874,29.5702,29.5788,6000.0
2013-05-10 12:45:00,34.35,34.36,34.33,34.33,8000.0,29.5702,29.5788,29.553,29.553,8000.0
2013-05-10 12:50:00,34.33,34.33,34.28,34.28,18500.0,29.553,29.553,29.51,29.51,18500.0
2013-05-10 12:55:00,34.3,34.31,34.26,34.27,4500.0,29.5272,29.5358,29.4928,29.5014,4500.0
2013-05-10 13:00:00,34.26,34.3,34.26,34.28,16500.0,29.4928,29.5272,29.4928,29.51,16500.0
2013-05-10 13:05:00,34.28,34.3,34.27,34.27,18500.0,29.51,29.5272,29.5014,29.5014,18500.0
2013-05-10 13:10:00,34.29,34.31,34.27,34.27,21500.0,29.5186,29.5358,29.5014,29.5014,21500.0
2013-05-10 13:15:00,34.28,34.28,34.25,34.27,10500.0,29.51,29.51,29.4841,29.5014,10500.0
2013-05-10 13:20:00,34.27,34.27,34.25,34.27,12500.0,29.5014,29.5014,29.4841,29.5014,12500.0
2013-05-10 13:25:00,34.27,34.28,34.25,34.27,12500.0,29.5014,29.51,29.4841,29.5014,12500.0
2013-05-10 13:30:00,34.28,34.28,34.25,34.26,26500.0,29.51,29.51,29.4841,29.4928,26500.0
2013-05-10 13:35:00,34.25,34.25,34.2,34.21,10000.0,29.4841,29.4841,29.4411,29.4497,10000.0
2013-05-10 13:40:00,34.21,34.28,34.21,34.25,21500.0,29.4497,29.51,29.4497,29.4841,21500.0
2013-05-10 13:45:00,34.25,34.26,34.21,34.24,15500.0,29.4841,29.4928,29.4497,29.4755,15500.0
2013-05-10 13:50:00,34.23,34.25,34.22,34.23,13000.0,29.4669,29.4841,29.4583,29.4669,13000.0
2013-05-10 13:55:00,34.24,34.24,34.2,34.2,8500.0,29.4755,29.4755,29.4411,29.4411,8500.0
2013-05-10 14:00:00,34.2,34.23,34.2,34.23,15500.0,29.4411,29.4669,29.4411,29.4669,15500.0
2013-05-10 14:05:00,34.23,34.27,34.23,34.24,23000.0,29.4669,29.5014,29.4669,29.4755,23000.0
2013-05-10 14:10:00,34.23,34.25,34.2,34.24,48000.0,29.4669,29.4841,29.4411,29.4755,48000.0
2013-05-10 14:15:00,34.24,34.26,34.23,34.24,19500.0,29.4755,29.4928,29.4669,29.4755,19500.0
2013-05-10 14:20:00,34.23,34.23,34.2,34.21,21000.0,29.4669,29.4669,29.4411,29.4497,21000.0
2013-05-10 14:25:00,34.21,34.25,34.21,34.22,24000.0,29.4497,29.4841,29.4497,29.4583,24000.0
2013-05-10 14:30:00,34.22,34.22,34.19,34.2,43500.0,29.4583,29.4583,29.4325,29.4411,43500.0
2013-05-10 14:35:00,34.2,34.21,34.17,34.17,35500.0,29.4411,29.4497,29.4153,29.4153,35500.0
2013-05-10 14:40:00,34.16,34.16,34.15,34.16,15500.0,29.4067,29.4067,29.3981,29.4067,15500.0
2013-05-10 14:45:00,34.16,34.2,34.16,34.2,19500.0,29.4067,29.4411,29.4067,29.4411,19500.0
2013-05-10 14:50:00,34.19,34.21,34.17,34.19,24500.0,29.4325,29.4497,29.4153,29.4325,24500.0
2013-05-10 14:55:00,34.18,34.19,34.18,34.18,13000.0,29.4239,29.4325,29.4239,29.4239,13000.0
2013-05-10 15:00:00,34.19,34.21,34.18,34.18,16500.0,29.4325,29.4497,29.4239,29.4239,16500.0
2013-05-10 15:05:00,34.19,34.23,34.19,34.21,35500.0,29.4325,29.4669,29.4325,29.4497,35500.0
2013-05-10 15:10:00,34.21,34.22,34.2,34.22,43000.0,29.4497,29.4583,29.4411,29.4583,43000.0
2013-05-10 15:15:00,34.21,34.22,34.2,34.2,27000.0,29.4497,29.4583,29.4411,29.4411,27000.0
2013-05-10 15:20:00,34.21,34.24,34.2,34.22,25000.0,29.4497,29.4755,29.4411,29.4583,25000.0
2013-05-10 15:25:00,34.22,34.22,34.19,34.21,20500.0,29.4583,29.4583,29.4325,29.4497,20500.0
2013-05-10 15:30:00,34.22,34.26,34.21,34.26,30500.0,29.4583,29.4928,29.4497,29.4928,30500.0
2013-05-10 15:35:00,34.28,34.28,34.25,34.28,28500.0,29.51,29.51,29.4841,29.51,28500.0
2013-05-10 15:40:00,34.28,34.35,34.27,34.35,50500.0,29.51,29.5702,29.5014,29.5702,50500.0
2013-05-10 15:45:00,34.36,34.41,34.35,34.4,60500.0,29.5788,29.6219,29.5702,29.6133,60500.0
2013-05-10 15:50:00,34.41,34.42,34.38,34.42,65000.0,29.6219,29.6305,29.5961,29.6305,65000.0
2013-05-10 15:55:00,34.42,34.44,34.38,34.42,77500.0,29.6305,29.6477,29.5961,29.6305,77500.0
2013-05-13 09:30:00,34.32,34.42,34.24,34.42,19000.0,29.5444,29.6305,29.4755,29.6305,19000.0
2013-05-13 09:35:00,34.41,34.41,34.26,34.36,36500.0,29.6219,29.6219,29.4928,29.5788,36500.0
2013-05-13 09:40:00,34.36,34.39,34.31,34.38,79500.0,29.5788,29.6047,29.5358,29.5961,79500.0
2013-05-13 09:45:00,34.37,34.38,34.3,34.35,89000.0,29.5874,29.5961,29.5272,29.5702,89000.0
2013-05-13 09:50:00,34.32,34.33,34.17,34.17,22500.0,29.5444,29.553,29.4153,29.4153,22500.0
2013-05-13 09:55:00,34.17,34.26,34.17,34.23,12500.0,29.4153,29.4928,29.4153,29.4669,12500.0
2013-05-13 10:00:00,34.23,34.25,34.18,34.2,22000.0,29.4669,29.4841,29.4239,29.4411,22000.0
2013-05-13 10:05:00,34.19,34.35,34.19,34.34,28000.0,29.4325,29.5702,29.4325,29.5616,28000.0
2013-05-13 10:10:00,34.34,34.41,34.31,34.39,24000.0,29.5616,29.6219,29.5358,29.6047,24000.0
2013-05-13 10:15:00,34.38,34.44,34.36,34.42,12000.0,29.5961,29.6477,29.5788,29.6305,12000.0
2013-05-13 10:20:00,34.42,34.46,34.42,34.44,11000.0,29.6305,29.6649,29.6305,29.6477,11000.0
2013-05-13 10:25:00,34.4,34.46,34.4,34.45,7500.0,29.6133,29.6649,29.6133,29.6563,7500.0
2013-05-13 10:30:00,34.43,34.48,34.41,34.48,15000.0,29.6391,29.6821,29.6219,29.6821,15000.0
2013-05-13 10:35:00,34.46,34.5,34.45,34.47,14500.0,29.6649,29.6994,29.6563,29.6735,14500.0
2013-05-13 10:40:00,34.48,34.49,34.45,34.47,6500.0,29.6821,29.6908,29.6563,29.6735,6500.0
2013-05-13 10:45:00,34.42,34.45,34.42,34.44,10500.0,29.6305,29.6563,29.6305,29.6477,10500.0
2013-05-13 10:50:00,34.44,34.44,34.38,34.42,17000.0,29.6477,29.6477,29.5961,29.6305,17000.0
2013-05-13 10:55:00,34.4,34.43,34.38,34.4,25000.0,29.6133,29.6391,29.5961,29.6133,25000.0
2013-05-13 11:00:00,34.4,34.41,34.35,34.38,12000.0,29.6133,29.6219,29.5702,29.5961,12000.0
2013-05-13 11:05:00,34.37,34.42,34.36,34.36,27500.0,29.5874,29.6305,29.5788,29.5788,27500.0
2013-05-13 11:10:00,34.39,34.45,34.36,34.45,17500.0,29.6047,29.6563,29.5788,29.6563,17500.0
2013-05-13 11:15:00,34.45,34.45,34.4,34.4,5500.0,29.6563,29.6563,29.6133,29.6133,5500.0
2013-05-13 11:20:00,34.41,34.46,34.38,34.38,11500.0,29.6219,29.6649,29.5961,29.5961,11500.0
2013-05-13 11:25:00,34.37,34.46,34.34,34.46,15000.0,29.5874,29.6649,29.5616,29.6649,15000.0
2013-05-13 11:30:00,34.46,34.5,34.45,34.47,4500.0,29.6649,29.6994,29.6563,29.6735,4500.0
2013-05-13 11:35:00,34.47,34.56,34.47,34.54,16000.0,29.6735,29.751,29.6735,29.7338,16000.0
2013-05-13 11:40:00,34.55,34.57,34.51,34.51,10000.0,29.7424,29.7596,29.708,29.708,10000.0
2013-05-13 11:45:00,34.51,34.54,34.49,34.54,7000.0,29.708,29.7338,29.6908,29.7338,7000.0
2013-05-13 11:50:00,34.52,34.55,34.51,34.53,6000.0,29.7166,29.7424,29.708,29.7252,6000.0
2013-05-13 11:55:00,34.52,34.55,34.51,34.51,7500.0,29.7166,29.7424,29.708,29.708,7500.0
2013-05-13 12:00:00,34.52,34.52,34.48,34.5,8000.0,29.7166,29.7166,29.6821,29.6994,8000.0
2013-05-13 12:05:00,34.49,34.54,34.49,34.54,25500.0,29.6908,29.7338,29.6908,29.7338,25500.0
2013-05-13 12:10:00,34.53,34.59,34.53,34.56,47500.0,29.7252,29.7768,29.7252,29.751,47500.0
2013-05-13 12:15:00,34.58,34.63,34.58,34.63,8500.0,29.7682,29.8113,29.7682,29.8113,8500.0
2013-05-13 12:20:00,34.63,34.63,34.59,34.6,22500.0,29.8113,29.8113,29.7768,29.7854,22500.0
2013-05-13 12:25:00,34.59,34.62,34.59,34.62,11000.0,29.7768,29.8027,29.7768,29.8027,11000.0
2013-05-13 12:30:00,34.64,34.64,34.59,34.6,8500.0,29.8199,29.8199,29.7768,29.7854,8500.0
2013-05-13 12:35:00,34.6,34.64,34.6,34.63,3500.0,29.7854,29.8199,29.7854,29.8113,3500.0
2013-05-13 12:40:00,34.61,34.63,34.6,34.61,5500.0,29.7941,29.8113,29.7854,29.7941,5500.0
2013-05-13 12:45:00,34.62,34.64,34.62,34.63,2500.0,29.8027,29.8199,29.8027,29.8113,2500.0
2013-05-13 12:50:00,34.65,34.65,34.65,34.65,4000.0,29.8285,29.8285,29.8285,29.8285,4000.0
2013-05-13 12:55:00,34.62,34.66,34.62,34.66,21000.0,29.8027,29.8371,29.8027,29.8371,21000.0
2013-05-13 13:00:00,34.66,34.7,34.66,34.67,17500.0,29.8371,29.8715,29.8371,29.8457,17500.0
2013-05-13 13:05:00,34.66,34.68,34.65,34.67,3000.0,29.8371,29.8543,29.8285,29.8457,3000.0
2013-05-13 13:10:00,34.67,34.72,34.67,34.72,18500.0,29.8457,29.8887,29.8457,29.8887,18500.0
2013-05-13 13:15:00,34.7,34.71,34.69,34.7,15500.0,29.8715,29.8801,29.8629,29.8715,15500.0
2013-05-13 13:20:00,34.71,34.74,34.7,34.7,11500.0,29.8801,29.906,29.8715,29.8715,11500.0
2013-05-13 13:25:00,34.69,34.72,34.69,34.72,7000.0,29.8629,29.8887,29.8629,29.8887,7000.0
2013-05-13 13:30:00,34.7,34.72,34.68,34.68,27000.0,29.8715,29.8887,29.8543,29.8543,27000.0
2013-05-13 13:35:00,34.67,34.69,34.67,34.67,8000.0,29.8457,29.8629,29.8457,29.8457,8000.0
2013-05-13 13:40:00,34.68,34.68,34.63,34.64,9000.0,29.8543,29.8543,29.8113,29.8199,9000.0
2013-05-13 13:45:00,34.64,34.65,34.64,34.65,3000.0,29.8199,29.8285,29.8199,29.8285,3000.0
2013-05-13 13:50:00,34.65,34.69,34.65,34.69,14000.0,29.8285,29.8629,29.8285,29.8629,14000.0
2013-05-13 13:55:00,34.69,34.69,34.67,34.67,2500.0,29.8629,29.8629,29.8457,29.8457,2500.0
2013-05-13 14:00:00,34.67,34.69,34.66,34.69,20000.0,29.8457,29.8629,29.8371,29.8629,20000.0
2013-05-13 14:05:00,34.68,34.68,34.68,34.68,1000.0,29.8543,29.8543,29.8543,29.8543,1000.0
2013-05-13 14:10:00,34.66,34.68,34.63,34.65,6000.0,29.8371,29.8543,29.8113,29.8285,6000.0
2013-05-13 14:15:00,34.63,34.66,34.63,34.65,16000.0,29.8113,29.8371,29.8113,29.8285,16000.0
2013-05-13 14:20:00,34.64,34.67,34.63,34.67,26000.0,29.8199,29.8457,29.8113,29.8457,26000.0
2013-05-13 14:25:00,34.65,34.67,34.64,34.64,12500.0,29.8285,29.8457,29.8199,29.8199,12500.0
2013-05-13 14:30:00,34.65,34.69,34.64,34.67,23500.0,29.8285,29.8629,29.8199,29.8457,23500.0
2013-05-13 14:35:00,34.68,34.68,34.65,34.67,16000.0,29.8543,29.8543,29.8285,29.8457,16000.0
2013-05-13 14:40:00,34.65,34.65,34.63,34.63,14500.0,29.8285,29.8285,29.8113,29.8113,14500.0
2013-05-13 14:45:00,34.63,34.64,34.62,34.62,7000.0,29.8113,29.8199,29.8027,29.8027,7000.0
2013-05-13 14:50:00,34.64,34.64,34.59,34.59,17000.0,29.8199,29.8199,29.7768,29.7768,17000.0
2013-05-13 14:55:00,34.59,34.61,34.59,34.6,5500.0,29.7768,29.7941,29.7768,29.7854,5500.0
2013-05-13 15:00:00,34.61,34.62,34.58,34.59,24000.0,29.7941,29.8027,29.7682,29.7768,24000.0
2013-05-13 15:05:00,34.59,34.6,34.56,34.58,19500.0,29.7768,29.7854,29.751,29.7682,19500.0
2013-05-13 15:10:00,34.57,34.58,34.52,34.52,23000.0,29.7596,29.7682,29.7166,29.7166,23000.0
2013-05-13 15:15:00,34.51,34.53,34.48,34.53,13000.0,29.708,29.7252,29.6821,29.7252,13000.0
2013-05-13 15:20:00,34.53,34.53,34.5,34.51,8000.0,29.7252,29.7252,29.6994,29.708,8000.0
2013-05-13 15:25:00,34.5,34.51,34.45,34.48,19000.0,29.6994,29.708,29.6563,29.6821,19000.0
2013-05-13 15:30:00,34.48,34.49,34.48,34.48,6000.0,29.6821,29.6908,29.6821,29.6821,6000.0
2013-05-13 15:35:00,34.48,34.5,34.48,34.5,13500.0,29.6821,29.6994,29.6821,29.6994,13500.0
2013-05-13 15:40:00,34.49,34.5,34.48,34.48,23500.0,29.6908,29.6994,29.6821,29.6821,23500.0
2013-05-13 15:45:00,34.47,34.49,34.45,34.47,43500.0,29.6735,29.6908,29.6563,29.6735,43500.0
2013-05-13 15:50:00,34.47,34.47,34.44,34.46,30500.0,29.6735,29.6735,29.6477,29.6649,30500.0
2013-05-13 15:55:00,34.46,34.49,34.45,34.46,88500.0,29.6649,29.6908,29.6563,29.6649,88500.0
2013-05-14 09:30:00,34.5,34.57,34.44,34.48,27000.0,29.6994,29.7596,29.6477,29.6821,27000.0
2013-05-14 09:35:00,34.49,34.66,34.49,34.66,79500.0,29.6908,29.8371,29.6908,29.8371,79500.0
2013-05-14 09:40:00,34.63,34.66,34.6,34.64,8000.0,29.8113,29.8371,29.7854,29.8199,8000.0
2013-05-14 09:45:00,34.62,34.62,34.54,34.6,37000.0,29.8027,29.8027,29.7338,29.7854,37000.0
2013-05-14 09:50:00,34.59,34.64,34.56,34.64,69500.0,29.7768,29.8199,29.751,29.8199,69500.0
2013-05-14 09:55:00,34.58,34.66,34.54,34.66,7000.0,29.7682,29.8371,29.7338,29.8371,7000.0
2013-05-14 10:00:00,34.68,34.74,34.67,34.74,14500.0,29.8543,29.906,29.8457,29.906,14500.0
2013-05-14 10:05:00,34.71,34.77,34.71,34.76,29000.0,29.8801,29.9318,29.8801,29.9232,29000.0
2013-05-14 10:10:00,34.77,34.77,34.71,34.73,29500.0,29.9318,29.9318,29.8801,29.8974,29500.0
2013-05-14 10:15:00,34.72,34.74,34.68,34.7,6500.0,29.8887,29.906,29.8543,29.8715,6500.0
2013-05-14 10:20:00,34.7,34.75,34.68,34.68,15500.0,29.8715,29.9146,29.8543,29.8543,15500.0
2013-05-14 10:25:00,34.68,34.78,34.68,34.78,14000.0,29.8543,29.9404,29.8543,29.9404,14000.0
2013-05-14 10:30:00,34.79,34.79,34.73,34.78,43500.0,29.949,29.949,29.8974,29.9404,43500.0
2013-05-14 10:35:00,34.78,34.81,34.76,34.79,24500.0,29.9404,29.9662,29.9232,29.949,24500.0
2013-05-14 10:40:00,34.8,34.81,34.79,34.81,14000.0,29.9576,29.9662,29.949,29.9662,14000.0
2013-05-14 10:45:00,34.77,34.8,34.76,34.78,17500.0,29.9318,29.9576,29.9232,29.9404,17500.0
2013-05-14 10:50:00,34.78,34.85,34.78,34.84,14500.0,29.9404,30.0007,29.9404,29.992,14500.0
2013-05-14 10:55:00,34.85,34.87,34.84,34.87,18000.0,30.0007,30.0179,29.992,30.0179,18000.0
2013-05-14 11:00:00,34.87,34.87,34.82,34.85,21500.0,30.0179,30.0179,29.9748,30.0007,21500.0
2013-05-14 11:05:00,34.85,34.87,34.83,34.85,11000.0,30.0007,30.0179,29.9834,30.0007,11000.0
2013-05-14 11:10:00,34.85,34.86,34.84,34.84,3500.0,30.0007,30.0093,29.992,29.992,3500.0
2013-05-14 11:15:00,34.86,34.9,34.86,34.89,41500.0,30.0093,30.0437,30.0093,30.0351,41500.0
2013-05-14 11:20:00,34.89,34.89,34.86,34.87,10500.0,30.0351,30.0351,30.0093,30.0179,10500.0
2013-05-14 11:25:00,34.87,34.9,34.87,34.9,13500.0,30.0179,30.0437,30.0179,30.0437,13500.0
2013-05-14 11:30:00,34.9,34.92,34.89,34.9,28500.0,30.0437,30.0609,30.0351,30.0437,28500.0
2013-05-14 11:35:00,34.9,34.94,34.89,34.89,23000.0,30.0437,30.0781,30.0351,30.0351,23000.0
2013-05-14 11:40:00,34.9,34.91,34.89,34.91,2500.0,30.0437,30.0523,30.0351,30.0523,2500.0
2013-05-14 11:45:00,34.9,34.96,34.9,34.94,10500.0,30.0437,30.0954,30.0437,30.0781,10500.0
2013-05-14 11:50:00,34.93,34.93,34.91,34.91,6000.0,30.0695,30.0695,30.0523,30.0523,6000.0
2013-05-14 11:55:00,34.92,34.93,34.91,34.92,13500.0,30.0609,30.0695,30.0523,30.0609,13500.0
2013-05-14 12:00:00,34.93,34.98,34.91,34.96,14000.0,30.0695,30.1126,30.0523,30.0954,14000.0
2013-05-14 12:05:00,34.97,35.0,34.97,34.97,12500.0,30.104,30.1298,30.104,30.104,12500.0
2013-05-14 12:10:00,34.99,35.03,34.98,34.99,51000.0,30.1212,30.1556,30.1126,30.1212,51000.0
2013-05-14 12:15:00,35.0,35.05,35.0,35.02,7000.0,30.1298,30.1728,30.1298,30.147,7000.0
2013-05-14 12:20:00,35.01,35.03,35.0,35.03,14000.0,30.1384,30.1556,30.1298,30.1556,14000.0
2013-05-14 12:25:00,35.02,35.09,34.99,35.08,123500.0,30.147,30.2073,30.1212,30.1987,123500.0
2013-05-14 12:30:00,35.08,35.09,35.03,35.06,75000.0,30.1987,30.2073,30.1556,30.1814,75000.0
2013-05-14 12:35:00,35.06,35.07,35.05,35.05,13000.0,30.1814,30.19,30.1728,30.1728,13000.0
2013-05-14 12:40:00,35.05,35.15,35.05,35.14,34000.0,30.1728,30.2589,30.1728,30.2503,34000.0
2013-05-14 12:45:00,35.15,35.17,35.14,35.16,44000.0,30.2589,30.2761,30.2503,30.2675,44000.0
2013-05-14 12:50:00,35.16,35.19,35.14,35.18,16500.0,30.2675,30.2933,30.2503,30.2847,16500.0
2013-05-14 12:55:00,35.16,35.16,35.13,35.14,15000.0,30.2675,30.2675,30.2417,30.2503,15000.0
2013-05-14 13:00:00,35.13,35.2,35.13,35.19,19500.0,30.2417,30.302,30.2417,30.2933,19500.0
2013-05-14 13:05:00,35.2,35.22,35.18,35.2,15000.0,30.302,30.3192,30.2847,30.302,15000.0
2013-05-14 13:10:00,35.19,35.22,35.19,35.21,19000.0,30.2933,30.3192,30.2933,30.3106,19000.0
2013-05-14 13:15:00,35.15,35.22,35.14,35.21,10000.0,30.2589,30.3192,30.2503,30.3106,10000.0
2013-05-14 13:20:00,35.17,35.17,35.17,35.17,500.0,30.2761,30.2761,30.2761,30.2761,500.0
2013-05-14 13:25:00,35.16,35.16,35.11,35.11,2000.0,30.2675,30.2675,30.2245,30.2245,2000.0
2013-05-14 13:30:00,35.13,35.15,35.12,35.15,13000.0,30.2417,30.2589,30.2331,30.2589,13000.0
2013-05-14 13:35:00,35.14,35.14,35.14,35.14,5000.0,30.2503,30.2503,30.2503,30.2503,5000.0
2013-05-14 13:40:00,35.17,35.18,35.17,35.18,1500.0,30.2761,30.2847,30.2761,30.2847,1500.0
2013-05-14 13:45:00,35.18,35.18,35.18,35.18,500.0,30.2847,30.2847,30.2847,30.2847,500.0
2013-05-14 13:50:00,35.18,35.2,35.13,35.15,19000.0,30.2847,30.302,30.2417,30.2589,19000.0
2013-05-14 13:55:00,35.16,35.16,35.1,35.11,17000.0,30.2675,30.2675,30.2159,30.2245,17000.0
2013-05-14 14:00:00,35.11,35.12,35.07,35.07,9000.0,30.2245,30.2331,30.19,30.19,9000.0
2013-05-14 14:05:00,35.07,35.12,35.07,35.09,5000.0,30.19,30.2331,30.19,30.2073,5000.0
2013-05-14 14:10:00,35.11,35.14,35.1,35.12,13500.0,30.2245,30.2503,30.2159,30.2331,13500.0
2013-05-14 14:15:00,35.11,35.12,35.09,35.12,10000.0,30.2245,30.2331,30.2073,30.2331,10000.0
2013-05-14 14:20:00,35.12,35.13,35.08,35.1,13500.0,30.2331,30.2417,30.1987,30.2159,13500.0
2013-05-14 14:25:00,35.1,35.13,35.09,35.1,14000.0,30.2159,30.2417,30.2073,30.2159,14000.0
2013-05-14 14:30:00,35.11,35.14,35.1,35.14,9500.0,30.2245,30.2503,30.2159,30.2503,9500.0
2013-05-14 14:35:00,35.15,35.21,35.15,35.21,25500.0,30.2589,30.3106,30.2589,30.3106,25500.0
2013-05-14 14:40:00,35.22,35.23,35.17,35.22,27500.0,30.3192,30.3278,30.2761,30.3192,27500.0
2013-05-14 14:45:00,35.22,35.22,35.16,35.16,6000.0,30.3192,30.3192,30.2675,30.2675,6000.0
2013-05-14 14:50:00,35.16,35.16,35.14,35.15,7000.0,30.2675,30.2675,30.2503,30.2589,7000.0
2013-05-14 14:55:00,35.14,35.16,35.13,35.13,5500.0,30.2503,30.2675,30.2417,30.2417,5500.0
2013-05-14 15:00:00,35.13,35.17,35.13,35.16,5000.0,30.2417,30.2761,30.2417,30.2675,5000.0
2013-05-14 15:05:00,35.16,35.17,35.12,35.16,16500.0,30.2675,30.2761,30.2331,30.2675,16500.0
2013-05-14 15:10:00,35.18,35.2,35.16,35.19,19500.0,30.2847,30.302,30.2675,30.2933,19500.0
2013-05-14 15:15:00,35.19,35.21,35.16,35.21,21500.0,30.2933,30.3106,30.2675,30.3106,21500.0
2013-05-14 15:20:00,35.21,35.21,35.15,35.17,15500.0,30.3106,30.3106,30.2589,30.2761,15500.0
2013-05-14 15:25:00,35.17,35.2,35.15,35.16,32000.0,30.2761,30.302,30.2589,30.2675,32000.0
2013-05-14 15:30:00,35.16,35.2,35.15,35.2,24000.0,30.2675,30.302,30.2589,30.302,24000.0
2013-05-14 15:35:00,35.21,35.23,35.19,35.21,27500.0,30.3106,30.3278,30.2933,30.3106,27500.0
2013-05-14 15:40:00,35.21,35.22,35.19,35.22,34500.0,30.3106,30.3192,30.2933,30.3192,34500.0
2013-05-14 15:45:00,35.21,35.23,35.19,35.23,55000.0,30.3106,30.3278,30.2933,30.3278,55000.0
2013-05-14 15:50:00,35.23,35.23,35.17,35.18,50500.0,30.3278,30.3278,30.2761,30.2847,50500.0
2013-05-14 15:55:00,35.17,35.18,35.14,35.18,127500.0,30.2761,30.2847,30.2503,30.2847,127500.0
2013-05-15 09:30:00,34.89,35.0,34.75,34.86,66000.0,30.0351,30.1298,29.9146,30.0093,66000.0
2013-05-15 09:35:00,34.87,34.95,34.87,34.92,14000.0,30.0179,30.0867,30.0179,30.0609,14000.0
2013-05-15 09:40:00,34.92,35.0,34.92,34.98,10000.0,30.0609,30.1298,30.0609,30.1126,10000.0
2013-05-15 09:45:00,34.97,35.1,34.97,35.02,50000.0,30.104,30.2159,30.104,30.147,50000.0
2013-05-15 09:50:00,35.03,35.03,34.94,35.0,55000.0,30.1556,30.1556,30.0781,30.1298,55000.0
2013-05-15 09:55:00,35.01,35.01,34.91,34.95,72000.0,30.1384,30.1384,30.0523,30.0867,72000.0
2013-05-15 10:00:00,34.97,35.04,34.95,35.01,92000.0,30.104,30.1642,30.0867,30.1384,92000.0
2013-05-15 10:05:00,35.02,35.06,34.98,35.02,46500.0,30.147,30.1814,30.1126,30.147,46500.0
2013-05-15 10:10:00,35.02,35.03,34.98,35.0,25000.0,30.147,30.1556,30.1126,30.1298,25000.0
2013-05-15 10:15:00,35.0,35.06,34.99,35.06,9500.0,30.1298,30.1814,30.1212,30.1814,9500.0
2013-05-15 10:20:00,35.07,35.11,35.01,35.01,27500.0,30.19,30.2245,30.1384,30.1384,27500.0
2013-05-15 10:25:00,35.02,35.03,35.0,35.01,15000.0,30.147,30.1556,30.1298,30.1384,15000.0
2013-05-15 10:30:00,35.01,35.08,35.01,35.06,5000.0,30.1384,30.1987,30.1384,30.1814,5000.0
2013-05-15 10:35:00,35.07,35.11,35.06,35.11,17000.0,30.19,30.2245,30.1814,30.2245,17000.0
2013-05-15 10:40:00,35.1,35.12,35.08,35.1,181500.0,30.2159,30.2331,30.1987,30.2159,181500.0
2013-05-15 10:45:00,35.08,35.15,35.08,35.14,21000.0,30.1987,30.2589,30.1987,30.2503,21000.0
2013-05-15 10:50:00,35.15,35.17,35.14,35.17,14500.0,30.2589,30.2761,30.2503,30.2761,14500.0
2013-05-15 10:55:00,35.17,35.2,35.17,35.2,17000.0,30.2761,30.302,30.2761,30.302,17000.0
2013-05-15 11:00:00,35.22,35.3,35.22,35.29,26000.0,30.3192,30.388,30.3192,30.3794,26000.0
2013-05-15 11:05:00,35.29,35.37,35.29,35.37,18500.0,30.3794,30.4483,30.3794,30.4483,18500.0
2013-05-15 11:10:00,35.37,35.41,35.35,35.41,39000.0,30.4483,30.4827,30.4311,30.4827,39000.0
2013-05-15 11:15:00,35.4,35.49,35.4,35.49,48000.0,30.4741,30.5516,30.4741,30.5516,48000.0
2013-05-15 11:20:00,35.51,35.54,35.46,35.5,15500.0,30.5688,30.5946,30.5258,30.5602,15500.0
2013-05-15 11:25:00,35.47,35.47,35.47,35.47,1000.0,30.5344,30.5344,30.5344,30.5344,1000.0
2013-05-15 11:30:00,35.47,35.47,35.45,35.45,21500.0,30.5344,30.5344,30.5172,30.5172,21500.0
2013-05-15 11:35:00,35.46,35.48,35.44,35.48,31000.0,30.5258,30.543,30.5086,30.543,31000.0
2013-05-15 11:40:00,35.48,35.48,35.46,35.47,17500.0,30.543,30.543,30.5258,30.5344,17500.0
2013-05-15 11:45:00,35.46,35.48,35.46,35.47,13500.0,30.5258,30.543,30.5258,30.5344,13500.0
2013-05-15 11:50:00,35.47,35.49,35.45,35.49,61500.0,30.5344,30.5516,30.5172,30.5516,61500.0
2013-05-15 11:55:00,35.49,35.5,35.47,35.5,65500.0,30.5516,30.5602,30.5344,30.5602,65500.0
2013-05-15 12:00:00,35.5,35.5,35.45,35.46,28500.0,30.5602,30.5602,30.5172,30.5258,28500.0
2013-05-15 12:05:00,35.47,35.51,35.47,35.5,19500.0,30.5344,30.5688,30.5344,30.5602,19500.0
2013-05-15 12:10:00,35.5,35.52,35.48,35.49,34000.0,30.5602,30.5774,30.543,30.5516,34000.0
2013-05-15 12:15:00,35.51,35.51,35.49,35.51,15000.0,30.5688,30.5688,30.5516,30.5688,15000.0
2013-05-15 12:20:00,35.51,35.51,35.45,35.45,18500.0,30.5688,30.5688,30.5172,30.5172,18500.0
2013-05-15 12:25:00,35.44,35.48,35.43,35.45,29500.0,30.5086,30.543,30.5,30.5172,29500.0
2013-05-15 12:30:00,35.46,35.5,35.46,35.48,13000.0,30.5258,30.5602,30.5258,30.543,13000.0
2013-05-15 12:35:00,35.47,35.5,35.45,35.48,24500.0,30.5344,30.5602,30.5172,30.543,24500.0
2013-05-15 12:40:00,35.48,35.49,35.47,35.47,18500.0,30.543,30.5516,30.5344,30.5344,18500.0
2013-05-15 12:45:00,35.47,35.48,35.46,35.48,6500.0,30.5344,30.543,30.5258,30.543,6500.0
2013-05-15 12:50:00,35.48,35.48,35.4,35.41,26000.0,30.543,30.543,30.4741,30.4827,26000.0
2013-05-15 12:55:00,35.41,35.41,35.34,35.36,21500.0,30.4827,30.4827,30.4225,30.4397,21500.0
2013-05-15 13:00:00,35.38,35.4,35.38,35.4,3500.0,30.4569,30.4741,30.4569,30.4741,3500.0
2013-05-15 13:05:00,35.4,35.41,35.38,35.38,14500.0,30.4741,30.4827,30.4569,30.4569,14500.0
2013-05-15 13:10:00,35.37,35.38,35.36,35.36,13500.0,30.4483,30.4569,30.4397,30.4397,13500.0
2013-05-15 13:15:00,35.36,35.36,35.28,35.3,30000.0,30.4397,30.4397,30.3708,30.388,30000.0
2013-05-15 13:20:00,35.3,35.3,35.19,35.2,22000.0,30.388,30.388,30.2933,30.302,22000.0
2013-05-15 13:25:00,35.2,35.21,35.17,35.17,35000.0,30.302,30.3106,30.2761,30.2761,35000.0
2013-05-15 13:30:00,35.19,35.19,35.17,35.17,27000.0,30.2933,30.2933,30.2761,30.2761,27000.0
2013-05-15 13:35:00,35.18,35.19,35.14,35.14,46000.0,30.2847,30.2933,30.2503,30.2503,46000.0
2013-05-15 13:40:00,35.14,35.14,35.09,35.09,13000.0,30.2503,30.2503,30.2073,30.2073,13000.0
2013-05-15 13:45:00,35.09,35.11,35.08,35.08,20500.0,30.2073,30.2245,30.1987,30.1987,20500.0
2013-05-15 13:50:00,35.08,35.09,35.07,35.07,5000.0,30.1987,30.2073,30.19,30.19,5000.0
2013-05-15 13:55:00,35.07,35.07,35.04,35.06,31500.0,30.19,30.19,30.1642,30.1814,31500.0
2013-05-15 14:00:00,35.06,35.09,35.03,35.06,45500.0,30.1814,30.2073,30.1556,30.1814,45500.0
2013-05-15 14:05:00,35.06,35.06,35.04,35.06,14500.0,30.1814,30.1814,30.1642,30.1814,14500.0
2013-05-15 14:10:00,35.06,35.07,34.96,35.06,93500.0,30.1814,30.19,30.0954,30.1814,93500.0
2013-05-15 14:15:00,35.07,35.08,35.05,35.06,15500.0,30.19,30.1987,30.1728,30.1814,15500.0
2013-05-15 14:20:00,35.08,35.08,35.03,35.04,6500.0,30.1987,30.1987,30.1556,30.1642,6500.0
2013-05-15 14:25:00,35.05,35.07,35.02,35.06,18000.0,30.1728,30.19,30.147,30.1814,18000.0
2013-05-15 14:30:00,35.07,35.08,35.0,35.01,49500.0,30.19,30.1987,30.1298,30.1384,49500.0
2013-05-15 14:35:00,35.01,35.02,35.0,35.0,19500.0,30.1384,30.147,30.1298,30.1298,19500.0
2013-05-15 14:40:00,34.98,35.02,34.93,34.96,33500.0,30.1126,30.147,30.0695,30.0954,33500.0
2013-05-15 14:45:00,34.93,34.95,34.91,34.94,15000.0,30.0695,30.0867,30.0523,30.0781,15000.0
2013-05-15 14:50:00,34.94,34.94,34.91,34.94,9500.0,30.0781,30.0781,30.0523,30.0781,9500.0
2013-05-15 14:55:00,34.97,34.97,34.91,34.93,11000.0,30.104,30.104,30.0523,30.0695,11000.0
2013-05-15 15:00:00,34.95,34.96,34.93,34.96,8000.0,30.0867,30.0954,30.0695,30.0954,8000.0
2013-05-15 15:05:00,34.97,35.02,34.95,35.02,16500.0,30.104,30.147,30.0867,30.147,16500.0
2013-05-15 15:10:00,35.02,35.04,34.99,35.02,14000.0,30.147,30.1642,30.1212,30.147,14000.0
2013-05-15 15:15:00,35.0,35.0,34.96,34.99,12500.0,30.1298,30.1298,30.0954,30.1212,12500.0
2013-05-15 15:20:00,34.98,35.01,34.98,35.01,8000.0,30.1126,30.1384,30.1126,30.1384,8000.0
2013-05-15 15:25:00,35.02,35.02,35.0,35.0,24500.0,30.147,30.147,30.1298,30.1298,24500.0
2013-05-15 15:30:00,35.0,35.01,34.99,35.01,77500.0,30.1298,30.1384,30.1212,30.1384,77500.0
2013-05-15 15:35:00,35.01,35.03,35.01,35.02,74000.0,30.1384,30.1556,30.1384,30.147,74000.0
2013-05-15 15:40:00,35.02,35.02,35.0,35.01,53000.0,30.147,30.147,30.1298,30.1384,53000.0
2013-05-15 15:45:00,35.01,35.02,34.98,35.0,106000.0,30.1384,30.147,30.1126,30.1298,106000.0
2013-05-15 15:50:00,35.0,35.0,34.98,34.98,158500.0,30.1298,30.1298,30.1126,30.1126,158500.0
2013-05-15 15:55:00,34.98,34.99,34.94,34.96,297000.0,30.1126,30.1212,30.0781,30.0954,297000.0
2013-05-16 09:30:00,34.87,34.91,34.8,34.88,50000.0,30.0179,30.0523,29.9576,30.0265,50000.0
2013-05-16 09:35:00,34.86,35.19,34.86,35.16,32000.0,30.0093,30.2933,30.0093,30.2675,32000.0
2013-05-16 09:40:00,35.14,35.19,35.12,35.14,23000.0,30.2503,30.2933,30.2331,30.2503,23000.0
2013-05-16 09:45:00,35.16,35.16,35.07,35.07,25500.0,30.2675,30.2675,30.19,30.19,25500.0
2013-05-16 09:50:00,35.08,35.12,35.0,35.1,35000.0,30.1987,30.2331,30.1298,30.2159,35000.0
2013-05-16 09:55:00,35.11,35.12,35.0,35.05,43500.0,30.2245,30.2331,30.1298,30.1728,43500.0
2013-05-16 10:00:00,35.02,35.04,34.94,34.96,41500.0,30.147,30.1642,30.0781,30.0954,41500.0
2013-05-16 10:05:00,34.98,34.98,34.87,34.95,24000.0,30.1126,30.1126,30.0179,30.0867,24000.0
2013-05-16 10:10:00,34.96,35.02,34.92,35.02,38000.0,30.0954,30.147,30.0609,30.147,38000.0
2013-05-16 10:15:00,35.0,35.02,34.95,35.02,35000.0,30.1298,30.147,30.0867,30.147,35000.0
2013-05-16 10:20:00,35.01,35.09,34.98,35.07,47500.0,30.1384,30.2073,30.1126,30.19,47500.0
2013-05-16 10:25:00,35.06,35.06,35.01,35.01,17000.0,30.1814,30.1814,30.1384,30.1384,17000.0
2013-05-16 10:30:00,35.0,35.05,35.0,35.02,20000.0,30.1298,30.1728,30.1298,30.147,20000.0
2013-05-16 10:35:00,35.02,35.08,35.02,35.05,26000.0,30.147,30.1987,30.147,30.1728,26000.0
2013-05-16 10:40:00,35.05,35.11,35.05,35.08,16000.0,30.1728,30.2245,30.1728,30.1987,16000.0
2013-05-16 10:45:00,35.09,35.11,35.01,35.05,100500.0,30.2073,30.2245,30.1384,30.1728,100500.0
2013-05-16 10:50:00,35.04,35.09,35.02,35.09,21500.0,30.1642,30.2073,30.147,30.2073,21500.0
2013-05-16 10:55:00,35.08,35.1,35.06,35.06,17500.0,30.1987,30.2159,30.1814,30.1814,17500.0
2013-05-16 11:00:00,35.05,35.11,35.05,35.1,18500.0,30.1728,30.2245,30.1728,30.2159,18500.0
2013-05-16 11:05:00,35.11,35.12,35.08,35.09,32500.0,30.2245,30.2331,30.1987,30.2073,32500.0
2013-05-16 11:10:00,35.1,35.13,35.08,35.09,22500.0,30.2159,30.2417,30.1987,30.2073,22500.0
2013-05-16 11:15:00,35.1,35.16,35.09,35.13,33000.0,30.2159,30.2675,30.2073,30.2417,33000.0
2013-05-16 11:20:00,35.12,35.15,35.07,35.1,64000.0,30.2331,30.2589,30.19,30.2159,64000.0
2013-05-16 11:25:00,35.1,35.14,35.09,35.14,20500.0,30.2159,30.2503,30.2073,30.2503,20500.0
2013-05-16 11:30:00,35.14,35.15,35.12,35.13,23500.0,30.2503,30.2589,30.2331,30.2417,23500.0
2013-05-16 11:35:00,35.12,35.19,35.12,35.19,23000.0,30.2331,30.2933,30.2331,30.2933,23000.0
2013-05-16 11:40:00,35.17,35.18,35.15,35.16,15000.0,30.2761,30.2847,30.2589,30.2675,15000.0
2013-05-16 11:45:00,35.17,35.19,35.16,35.17,21500.0,30.2761,30.2933,30.2675,30.2761,21500.0
2013-05-16 11:50:00,35.14,35.14,35.1,35.1,17500.0,30.2503,30.2503,30.2159,30.2159,17500.0
2013-05-16 11:55:00,35.1,35.11,35.08,35.09,14500.0,30.2159,30.2245,30.1987,30.2073,14500.0
2013-05-16 12:00:00,35.09,35.14,35.08,35.13,43500.0,30.2073,30.2503,30.1987,30.2417,43500.0
2013-05-16 12:05:00,35.14,35.14,35.1,35.13,101000.0,30.2503,30.2503,30.2159,30.2417,101000.0
2013-05-16 12:10:00,35.13,35.13,35.1,35.12,16500.0,30.2417,30.2417,30.2159,30.2331,16500.0
2013-05-16 12:15:00,35.11,35.15,35.11,35.15,24500.0,30.2245,30.2589,30.2245,30.2589,24500.0
2013-05-16 12:20:00,35.14,35.14,35.11,35.12,18000.0,30.2503,30.2503,30.2245,30.2331,18000.0
2013-05-16 12:25:00,35.12,35.13,35.1,35.13,8000.0,30.2331,30.2417,30.2159,30.2417,8000.0
2013-05-16 12:30:00,35.12,35.14,35.11,35.13,25000.0,30.2331,30.2503,30.2245,30.2417,25000.0
2013-05-16 12:35:00,35.14,35.15,35.13,35.15,5000.0,30.2503,30.2589,30.2417,30.2589,5000.0
2013-05-16 12:40:00,35.13,35.14,35.11,35.12,8500.0,30.2417,30.2503,30.2245,30.2331,8500.0
2013-05-16 12:45:00,35.15,35.15,35.14,35.15,12000.0,30.2589,30.2589,30.2503,30.2589,12000.0
2013-05-16 12:50:00,35.15,35.16,35.14,35.16,10500.0,30.2589,30.2675,30.2503,30.2675,10500.0
2013-05-16 12:55:00,35.15,35.16,35.15,35.16,16500.0,30.2589,30.2675,30.2589,30.2675,16500.0
2013-05-16 13:00:00,35.16,35.17,35.14,35.16,15000.0,30.2675,30.2761,30.2503,30.2675,15000.0
2013-05-16 13:05:00,35.15,35.15,35.15,35.15,1000.0,30.2589,30.2589,30.2589,30.2589,1000.0
2013-05-16 13:10:00,35.14,35.16,35.13,35.13,10500.0,30.2503,30.2675,30.2417,30.2417,10500.0
2013-05-16 13:15:00,35.12,35.12,35.11,35.12,6000.0,30.2331,30.2331,30.2245,30.2331,6000.0
2013-05-16 13:20:00,35.13,35.13,35.11,35.11,5500.0,30.2417,30.2417,30.2245,30.2245,5500.0
2013-05-16 13:25:00,35.12,35.13,35.11,35.13,8000.0,30.2331,30.2417,30.2245,30.2417,8000.0
2013-05-16 13:30:00,35.13,35.14,35.11,35.12,27000.0,30.2417,30.2503,30.2245,30.2331,27000.0
2013-05-16 13:35:00,35.11,35.14,35.1,35.11,17500.0,30.2245,30.2503,30.2159,30.2245,17500.0
2013-05-16 13:40:00,35.11,35.13,35.11,35.12,16500.0,30.2245,30.2417,30.2245,30.2331,16500.0
2013-05-16 13:45:00,35.12,35.13,35.11,35.13,11000.0,30.2331,30.2417,30.2245,30.2417,11000.0
2013-05-16 13:50:00,35.12,35.14,35.12,35.13,13000.0,30.2331,30.2503,30.2331,30.2417,13000.0
2013-05-16 13:55:00,35.13,35.14,35.12,35.14,10500.0,30.2417,30.2503,30.2331,30.2503,10500.0
2013-05-16 14:00:00,35.12,35.17,35.12,35.15,61500.0,30.2331,30.2761,30.2331,30.2589,61500.0
2013-05-16 14:05:00,35.14,35.19,35.14,35.18,13500.0,30.2503,30.2933,30.2503,30.2847,13500.0
2013-05-16 14:10:00,35.18,35.19,35.14,35.18,45500.0,30.2847,30.2933,30.2503,30.2847,45500.0
2013-05-16 14:15:00,35.16,35.18,35.15,35.15,17000.0,30.2675,30.2847,30.2589,30.2589,17000.0
2013-05-16 14:20:00,35.15,35.17,35.14,35.17,26000.0,30.2589,30.2761,30.2503,30.2761,26000.0
2013-05-16 14:25:00,35.17,35.18,35.15,35.16,34500.0,30.2761,30.2847,30.2589,30.2675,34500.0
2013-05-16 14:30:00,35.15,35.18,35.15,35.16,26000.0,30.2589,30.2847,30.2589,30.2675,26000.0
2013-05-16 14:35:00,35.16,35.19,35.14,35.18,19500.0,30.2675,30.2933,30.2503,30.2847,19500.0
2013-05-16 14:40:00,35.18,35.18,35.13,35.15,23500.0,30.2847,30.2847,30.2417,30.2589,23500.0
2013-05-16 14:45:00,35.14,35.17,35.13,35.15,18000.0,30.2503,30.2761,30.2417,30.2589,18000.0
2013-05-16 14:50:00,35.15,35.15,35.11,35.13,16000.0,30.2589,30.2589,30.2245,30.2417,16000.0
2013-05-16 14:55:00,35.12,35.15,35.12,35.12,11000.0,30.2331,30.2589,30.2331,30.2331,11000.0
2013-05-16 15:00:00,35.12,35.15,35.1,35.13,30000.0,30.2331,30.2589,30.2159,30.2417,30000.0
2013-05-16 15:05:00,35.11,35.15,35.11,35.14,11000.0,30.2245,30.2589,30.2245,30.2503,11000.0
2013-05-16 15:10:00,35.13,35.13,35.1,35.1,21500.0,30.2417,30.2417,30.2159,30.2159,21500.0
2013-05-16 15:15:00,35.11,35.11,35.02,35.02,27500.0,30.2245,30.2245,30.147,30.147,27500.0
2013-05-16 15:20:00,35.02,35.04,34.97,34.97,119000.0,30.147,30.1642,30.104,30.104,119000.0
2013-05-16 15:25:00,34.97,34.97,34.9,34.92,74000.0,30.104,30.104,30.0437,30.0609,74000.0
2013-05-16 15:30:00,34.92,34.92,34.9,34.91,25000.0,30.0609,30.0609,30.0437,30.0523,25000.0
2013-05-16 15:35:00,34.91,34.91,34.81,34.83,52500.0,30.0523,30.0523,29.9662,29.9834,52500.0
2013-05-16 15:40:00,34.85,34.9,34.83,34.89,19500.0,30.0007,30.0437,29.9834,30.0351,19500.0
2013-05-16 15:45:00,34.88,34.9,34.8,34.81,45500.0,30.0265,30.0437,29.9576,29.9662,45500.0
2013-05-16 15:50:00,34.83,34.84,34.79,34.81,36000.0,29.9834,29.992,29.949,29.9662,36000.0
2013-05-16 15:55:00,34.82,34.86,34.81,34.83,103000.0,29.9748,30.0093,29.9662,29.9834,103000.0
2013-05-17 09:30:00,34.98,34.98,34.85,34.93,152000.0,30.1126,30.1126,30.0007,30.0695,152000.0
2013-05-17 09:35:00,34.94,35.11,34.94,35.05,87500.0,30.0781,30.2245,30.0781,30.1728,87500.0
2013-05-17 09:40:00,35.05,35.15,35.05,35.14,52500.0,30.1728,30.2589,30.1728,30.2503,52500.0
2013-05-17 09:45:00,35.13,35.18,35.11,35.15,106500.0,30.2417,30.2847,30.2245,30.2589,106500.0
2013-05-17 09:50:00,35.14,35.18,35.08,35.16,66500.0,30.2503,30.2847,30.1987,30.2675,66500.0
2013-05-17 09:55:00,35.16,35.29,35.16,35.27,40000.0,30.2675,30.3794,30.2675,30.3622,40000.0
2013-05-17 10:00:00,35.33,35.41,35.31,35.37,69000.0,30.4139,30.4827,30.3966,30.4483,69000.0
2013-05-17 10:05:00,35.36,35.42,35.35,35.36,78000.0,30.4397,30.4913,30.4311,30.4397,78000.0
2013-05-17 10:10:00,35.36,35.37,35.32,35.33,47500.0,30.4397,30.4483,30.4053,30.4139,47500.0
2013-05-17 10:15:00,35.33,35.39,35.32,35.37,75500.0,30.4139,30.4655,30.4053,30.4483,75500.0
2013-05-17 10:20:00,35.37,35.46,35.37,35.44,43500.0,30.4483,30.5258,30.4483,30.5086,43500.0
2013-05-17 10:25:00,35.42,35.45,35.39,35.42,25000.0,30.4913,30.5172,30.4655,30.4913,25000.0
2013-05-17 10:30:00,35.42,35.45,35.41,35.44,24000.0,30.4913,30.5172,30.4827,30.5086,24000.0
2013-05-17 10:35:00,35.46,35.47,35.4,35.44,24000.0,30.5258,30.5344,30.4741,30.5086,24000.0
2013-05-17 10:40:00,35.43,35.46,35.39,35.45,76500.0,30.5,30.5258,30.4655,30.5172,76500.0
2013-05-17 10:45:00,35.46,35.46,35.42,35.43,33500.0,30.5258,30.5258,30.4913,30.5,33500.0
2013-05-17 10:50:00,35.43,35.43,35.38,35.42,15000.0,30.5,30.5,30.4569,30.4913,15000.0
2013-05-17 10:55:00,35.42,35.44,35.38,35.41,38000.0,30.4913,30.5086,30.4569,30.4827,38000.0
2013-05-17 11:00:00,35.39,35.45,35.39,35.41,33000.0,30.4655,30.5172,30.4655,30.4827,33000.0
2013-05-17 11:05:00,35.42,35.42,35.36,35.41,29000.0,30.4913,30.4913,30.4397,30.4827,29000.0
2013-05-17 11:10:00,35.4,35.4,35.35,35.37,53000.0,30.4741,30.4741,30.4311,30.4483,53000.0
2013-05-17 11:15:00,35.37,35.41,35.35,35.4,90000.0,30.4483,30.4827,30.4311,30.4741,90000.0
2013-05-17 11:20:00,35.38,35.39,35.36,35.38,16000.0,30.4569,30.4655,30.4397,30.4569,16000.0
2013-05-17 11:25:00,35.37,35.4,35.36,35.36,34500.0,30.4483,30.4741,30.4397,30.4397,34500.0
2013-05-17 11:30:00,35.38,35.42,35.38,35.41,66500.0,30.4569,30.4913,30.4569,30.4827,66500.0
2013-05-17 11:35:00,35.43,35.51,35.43,35.47,20500.0,30.5,30.5688,30.5,30.5344,20500.0
2013-05-17 11:40:00,35.49,35.52,35.49,35.52,14000.0,30.5516,30.5774,30.5516,30.5774,14000.0
2013-05-17 11:45:00,35.53,35.58,35.53,35.55,43000.0,30.586,30.6291,30.586,30.6033,43000.0
2013-05-17 11:50:00,35.56,35.58,35.54,35.55,8000.0,30.6119,30.6291,30.5946,30.6033,8000.0
2013-05-17 11:55:00,35.55,35.58,35.54,35.57,13500.0,30.6033,30.6291,30.5946,30.6205,13500.0
2013-05-17 12:00:00,35.59,35.59,35.55,35.55,23000.0,30.6377,30.6377,30.6033,30.6033,23000.0
2013-05-17 12:05:00,35.55,35.61,35.54,35.58,35500.0,30.6033,30.6549,30.5946,30.6291,35500.0
2013-05-17 12:10:00,35.59,35.6,35.55,35.57,18000.0,30.6377,30.6463,30.6033,30.6205,18000.0
2013-05-17 12:15:00,35.56,35.56,35.51,35.51,26500.0,30.6119,30.6119,30.5688,30.5688,26500.0
2013-05-17 12:20:00,35.53,35.53,35.5,35.52,30500.0,30.586,30.586,30.5602,30.5774,30500.0
2013-05-17 12:25:00,35.52,35.54,35.5,35.52,21000.0,30.5774,30.5946,30.5602,30.5774,21000.0
2013-05-17 12:30:00,35.52,35.54,35.52,35.54,12000.0,30.5774,30.5946,30.5774,30.5946,12000.0
2013-05-17 12:35:00,35.52,35.55,35.49,35.53,46500.0,30.5774,30.6033,30.5516,30.586,46500.0
2013-05-17 12:40:00,35.5,35.53,35.49,35.52,28000.0,30.5602,30.586,30.5516,30.5774,28000.0
2013-05-17 12:45:00,35.52,35.52,35.46,35.46,19500.0,30.5774,30.5774,30.5258,30.5258,19500.0
2013-05-17 12:50:00,35.47,35.47,35.43,35.44,19500.0,30.5344,30.5344,30.5,30.5086,19500.0
2013-05-17 12:55:00,35.44,35.47,35.44,35.46,13000.0,30.5086,30.5344,30.5086,30.5258,13000.0
2013-05-17 13:00:00,35.44,35.49,35.43,35.48,15000.0,30.5086,30.5516,30.5,30.543,15000.0
2013-05-17 13:05:00,35.48,35.51,35.47,35.51,27500.0,30.543,30.5688,30.5344,30.5688,27500.0
2013-05-17 13:10:00,35.51,35.52,35.49,35.51,16000.0,30.5688,30.5774,30.5516,30.5688,16000.0
2013-05-17 13:15:00,35.5,35.52,35.49,35.49,15000.0,30.5602,30.5774,30.5516,30.5516,15000.0
2013-05-17 13:20:00,35.5,35.56,35.49,35.55,23500.0,30.5602,30.6119,30.5516,30.6033,23500.0
2013-05-17 13:25:00,35.56,35.57,35.54,35.55,21000.0,30.6119,30.6205,30.5946,30.6033,21000.0
2013-05-17 13:30:00,35.54,35.58,35.54,35.58,7500.0,30.5946,30.6291,30.5946,30.6291,7500.0
2013-05-17 13:35:00,35.58,35.62,35.57,35.62,17000.0,30.6291,30.6635,30.6205,30.6635,17000.0
2013-05-17 13:40:00,35.62,35.63,35.6,35.63,11500.0,30.6635,30.6721,30.6463,30.6721,11500.0
2013-05-17 13:45:00,35.63,35.64,35.61,35.62,34000.0,30.6721,30.6807,30.6549,30.6635,34000.0
2013-05-17 13:50:00,35.62,35.62,35.52,35.54,57000.0,30.6635,30.6635,30.5774,30.5946,57000.0
2013-05-17 13:55:00,35.54,35.54,35.48,35.48,40000.0,30.5946,30.5946,30.543,30.543,40000.0
2013-05-17 14:00:00,35.47,35.48,35.44,35.45,13500.0,30.5344,30.543,30.5086,30.5172,13500.0
2013-05-17 14:05:00,35.45,35.48,35.45,35.46,14500.0,30.5172,30.543,30.5172,30.5258,14500.0
2013-05-17 14:10:00,35.47,35.54,35.46,35.53,59500.0,30.5344,30.5946,30.5258,30.586,59500.0
2013-05-17 14:15:00,35.51,35.54,35.49,35.52,18500.0,30.5688,30.5946,30.5516,30.5774,18500.0
2013-05-17 14:20:00,35.51,35.52,35.45,35.47,31000.0,30.5688,30.5774,30.5172,30.5344,31000.0
2013-05-17 14:25:00,35.48,35.48,35.45,35.45,18000.0,30.543,30.543,30.5172,30.5172,18000.0
2013-05-17 14:30:00,35.44,35.47,35.44,35.44,39500.0,30.5086,30.5344,30.5086,30.5086,39500.0
2013-05-17 14:35:00,35.44,35.48,35.44,35.47,25000.0,30.5086,30.543,30.5086,30.5344,25000.0
2013-05-17 14:40:00,35.48,35.49,35.44,35.47,48500.0,30.543,30.5516,30.5086,30.5344,48500.0
2013-05-17 14:45:00,35.48,35.5,35.45,35.47,49000.0,30.543,30.5602,30.5172,30.5344,49000.0
2013-05-17 14:50:00,35.47,35.51,35.47,35.49,22000.0,30.5344,30.5688,30.5344,30.5516,22000.0
2013-05-17 14:55:00,35.49,35.52,35.49,35.49,20500.0,30.5516,30.5774,30.5516,30.5516,20500.0
2013-05-17 15:00:00,35.5,35.5,35.47,35.49,25000.0,30.5602,30.5602,30.5344,30.5516,25000.0
2013-05-17 15:05:00,35.49,35.5,35.46,35.46,12000.0,30.5516,30.5602,30.5258,30.5258,12000.0
2013-05-17 15:10:00,35.45,35.46,35.42,35.43,33500.0,30.5172,30.5258,30.4913,30.5,33500.0
2013-05-17 15:15:00,35.44,35.47,35.43,35.45,18000.0,30.5086,30.5344,30.5,30.5172,18000.0
2013-05-17 15:20:00,35.45,35.51,35.45,35.51,20500.0,30.5172,30.5688,30.5172,30.5688,20500.0
2013-05-17 15:25:00,35.51,35.55,35.48,35.54,37500.0,30.5688,30.6033,30.543,30.5946,37500.0
2013-05-17 15:30:00,35.54,35.57,35.53,35.55,29000.0,30.5946,30.6205,30.586,30.6033,29000.0
2013-05-17 15:35:00,35.56,35.58,35.54,35.54,33500.0,30.6119,30.6291,30.5946,30.5946,33500.0
2013-05-17 15:40:00,35.54,35.54,35.51,35.53,49000.0,30.5946,30.5946,30.5688,30.586,49000.0
2013-05-17 15:45:00,35.52,35.56,35.51,35.55,85500.0,30.5774,30.6119,30.5688,30.6033,85500.0
2013-05-17 15:50:00,35.52,35.55,35.52,35.54,108500.0,30.5774,30.6033,30.5774,30.5946,108500.0
2013-05-17 15:55:00,35.54,35.54,35.47,35.48,147500.0,30.5946,30.5946,30.5344,30.543,147500.0
2013-05-20 09:30:00,35.31,35.52,35.31,35.43,91000.0,30.3966,30.5774,30.3966,30.5,91000.0
2013-05-20 09:35:00,35.43,35.45,35.4,35.44,39500.0,30.5,30.5172,30.4741,30.5086,39500.0
2013-05-20 09:40:00,35.44,35.48,35.42,35.47,41000.0,30.5086,30.543,30.4913,30.5344,41000.0
2013-05-20 09:45:00,35.48,35.54,35.48,35.52,27500.0,30.543,30.5946,30.543,30.5774,27500.0
2013-05-20 09:50:00,35.53,35.62,35.52,35.62,35500.0,30.586,30.6635,30.5774,30.6635,35500.0
2013-05-20 09:55:00,35.62,35.75,35.62,35.75,23500.0,30.6635,30.7754,30.6635,30.7754,23500.0
2013-05-20 10:00:00,35.72,35.76,35.67,35.69,28000.0,30.7496,30.784,30.7066,30.7238,28000.0
2013-05-20 10:05:00,35.68,35.69,35.61,35.61,13000.0,30.7152,30.7238,30.6549,30.6549,13000.0
2013-05-20 10:10:00,35.61,35.61,35.52,35.52,27000.0,30.6549,30.6549,30.5774,30.5774,27000.0
2013-05-20 10:15:00,35.53,35.53,35.43,35.46,63000.0,30.586,30.586,30.5,30.5258,63000.0
2013-05-20 10:20:00,35.46,35.48,35.4,35.46,128500.0,30.5258,30.543,30.4741,30.5258,128500.0
2013-05-20 10:25:00,35.45,35.45,35.39,35.4,50500.0,30.5172,30.5172,30.4655,30.4741,50500.0
2013-05-20 10:30:00,35.43,35.49,35.41,35.49,11500.0,30.5,30.5516,30.4827,30.5516,11500.0
2013-05-20 10:35:00,35.47,35.48,35.44,35.44,8500.0,30.5344,30.543,30.5086,30.5086,8500.0
2013-05-20 10:40:00,35.46,35.5,35.44,35.5,21000.0,30.5258,30.5602,30.5086,30.5602,21000.0
2013-05-20 10:45:00,35.48,35.48,35.46,35.46,6500.0,30.543,30.543,30.5258,30.5258,6500.0
2013-05-20 10:50:00,35.45,35.45,35.38,35.38,4500.0,30.5172,30.5172,30.4569,30.4569,4500.0
2013-05-20 10:55:00,35.38,35.41,35.36,35.37,24500.0,30.4569,30.4827,30.4397,30.4483,24500.0
2013-05-20 11:00:00,35.4,35.43,35.4,35.43,20000.0,30.4741,30.5,30.4741,30.5,20000.0
2013-05-20 11:05:00,35.42,35.42,35.4,35.42,19500.0,30.4913,30.4913,30.4741,30.4913,19500.0
2013-05-20 11:10:00,35.43,35.43,35.4,35.41,7500.0,30.5,30.5,30.4741,30.4827,7500.0
2013-05-20 11:15:00,35.41,35.41,35.36,35.36,17500.0,30.4827,30.4827,30.4397,30.4397,17500.0
2013-05-20 11:20:00,35.38,35.41,35.37,35.41,12500.0,30.4569,30.4827,30.4483,30.4827,12500.0
2013-05-20 11:25:00,35.41,35.41,35.38,35.4,12000.0,30.4827,30.4827,30.4569,30.4741,12000.0
2013-05-20 11:30:00,35.4,35.49,35.4,35.48,15500.0,30.4741,30.5516,30.4741,30.543,15500.0
2013-05-20 11:35:00,35.49,35.49,35.42,35.42,25000.0,30.5516,30.5516,30.4913,30.4913,25000.0
2013-05-20 11:40:00,35.42,35.45,35.42,35.44,15000.0,30.4913,30.5172,30.4913,30.5086,15000.0
2013-05-20 11:45:00,35.44,35.5,35.44,35.47,12500.0,30.5086,30.5602,30.5086,30.5344,12500.0
2013-05-20 11:50:00,35.49,35.53,35.47,35.47,7000.0,30.5516,30.586,30.5344,30.5344,7000.0
2013-05-20 11:55:00,35.47,35.49,35.47,35.49,7500.0,30.5344,30.5516,30.5344,30.5516,7500.0
2013-05-20 12:00:00,35.48,35.51,35.47,35.49,29500.0,30.543,30.5688,30.5344,30.5516,29500.0
2013-05-20 12:05:00,35.49,35.49,35.45,35.46,17000.0,30.5516,30.5516,30.5172,30.5258,17000.0
2013-05-20 12:10:00,35.47,35.47,35.42,35.44,31500.0,30.5344,30.5344,30.4913,30.5086,31500.0
2013-05-20 12:15:00,35.42,35.43,35.41,35.42,21000.0,30.4913,30.5,30.4827,30.4913,21000.0
2013-05-20 12:20:00,35.43,35.46,35.43,35.45,42500.0,30.5,30.5258,30.5,30.5172,42500.0
2013-05-20 12:25:00,35.44,35.44,35.41,35.41,28000.0,30.5086,30.5086,30.4827,30.4827,28000.0
2013-05-20 12:30:00,35.41,35.41,35.38,35.39,46000.0,30.4827,30.4827,30.4569,30.4655,46000.0
2013-05-20 12:35:00,35.38,35.38,35.35,35.36,18000.0,30.4569,30.4569,30.4311,30.4397,18000.0
2013-05-20 12:40:00,35.35,35.36,35.35,35.35,12500.0,30.4311,30.4397,30.4311,30.4311,12500.0
2013-05-20 12:45:00,35.34,35.35,35.34,35.34,4000.0,30.4225,30.4311,30.4225,30.4225,4000.0
2013-05-20 12:50:00,35.35,35.35,35.34,35.34,9000.0,30.4311,30.4311,30.4225,30.4225,9000.0
2013-05-20 12:55:00,35.35,35.35,35.31,35.33,18500.0,30.4311,30.4311,30.3966,30.4139,18500.0
2013-05-20 13:00:00,35.32,35.32,35.3,35.31,8000.0,30.4053,30.4053,30.388,30.3966,8000.0
2013-05-20 13:05:00,35.33,35.36,35.33,35.33,11000.0,30.4139,30.4397,30.4139,30.4139,11000.0
2013-05-20 13:10:00,35.33,35.36,35.33,35.35,12500.0,30.4139,30.4397,30.4139,30.4311,12500.0
2013-05-20 13:15:00,35.33,35.33,35.25,35.25,13000.0,30.4139,30.4139,30.345,30.345,13000.0
2013-05-20 13:20:00,35.27,35.28,35.24,35.25,30500.0,30.3622,30.3708,30.3364,30.345,30500.0
2013-05-20 13:25:00,35.24,35.24,35.2,35.21,10000.0,30.3364,30.3364,30.302,30.3106,10000.0
2013-05-20 13:30:00,35.21,35.21,35.2,35.2,18000.0,30.3106,30.3106,30.302,30.302,18000.0
2013-05-20 13:35:00,35.21,35.24,35.21,35.21,12000.0,30.3106,30.3364,30.3106,30.3106,12000.0
2013-05-20 13:40:00,35.21,35.21,35.15,35.16,12500.0,30.3106,30.3106,30.2589,30.2675,12500.0
2013-05-20 13:45:00,35.15,35.18,35.12,35.12,24000.0,30.2589,30.2847,30.2331,30.2331,24000.0
2013-05-20 13:50:00,35.13,35.21,35.12,35.21,18000.0,30.2417,30.3106,30.2331,30.3106,18000.0
2013-05-20 13:55:00,35.21,35.23,35.17,35.17,68500.0,30.3106,30.3278,30.2761,30.2761,68500.0
2013-05-20 14:00:00,35.17,35.17,35.09,35.09,27500.0,30.2761,30.2761,30.2073,30.2073,27500.0
2013-05-20 14:05:00,35.1,35.15,35.1,35.13,18500.0,30.2159,30.2589,30.2159,30.2417,18500.0
2013-05-20 14:10:00,35.15,35.16,35.13,35.13,19000.0,30.2589,30.2675,30.2417,30.2417,19000.0
2013-05-20 14:15:00,35.13,35.13,35.1,35.11,16000.0,30.2417,30.2417,30.2159,30.2245,16000.0
2013-05-20 14:20:00,35.11,35.18,35.1,35.15,29500.0,30.2245,30.2847,30.2159,30.2589,29500.0
2013-05-20 14:25:00,35.16,35.16,35.11,35.11,4500.0,30.2675,30.2675,30.2245,30.2245,4500.0
2013-05-20 14:30:00,35.11,35.16,35.11,35.12,29500.0,30.2245,30.2675,30.2245,30.2331,29500.0
2013-05-20 14:35:00,35.12,35.12,35.08,35.09,25500.0,30.2331,30.2331,30.1987,30.2073,25500.0
2013-05-20 14:40:00,35.09,35.12,35.07,35.1,35500.0,30.2073,30.2331,30.19,30.2159,35500.0
2013-05-20 14:45:00,35.1,35.14,35.09,35.14,15500.0,30.2159,30.2503,30.2073,30.2503,15500.0
2013-05-20 14:50:00,35.15,35.18,35.15,35.15,14500.0,30.2589,30.2847,30.2589,30.2589,14500.0
2013-05-20 14:55:00,35.14,35.14,35.07,35.07,44500.0,30.2503,30.2503,30.19,30.19,44500.0
2013-05-20 15:00:00,35.07,35.15,35.07,35.14,48500.0,30.19,30.2589,30.19,30.2503,48500.0
2013-05-20 15:05:00,35.14,35.2,35.13,35.2,42000.0,30.2503,30.302,30.2417,30.302,42000.0
2013-05-20 15:10:00,35.19,35.29,35.19,35.27,48000.0,30.2933,30.3794,30.2933,30.3622,48000.0
2013-05-20 15:15:00,35.27,35.33,35.27,35.3,47000.0,30.3622,30.4139,30.3622,30.388,47000.0
2013-05-20 15:20:00,35.3,35.32,35.27,35.32,30000.0,30.388,30.4053,30.3622,30.4053,30000.0
2013-05-20 15:25:00,35.32,35.34,35.26,35.32,59000.0,30.4053,30.4225,30.3536,30.4053,59000.0
2013-05-20 15:30:00,35.33,35.36,35.3,35.36,38000.0,30.4139,30.4397,30.388,30.4397,38000.0
2013-05-20 15:35:00,35.31,35.32,35.25,35.26,28500.0,30.3966,30.4053,30.345,30.3536,28500.0
2013-05-20 15:40:00,35.26,35.33,35.25,35.3,46000.0,30.3536,30.4139,30.345,30.388,46000.0
2013-05-20 15:45:00,35.29,35.29,35.25,35.28,61000.0,30.3794,30.3794,30.345,30.3708,61000.0
2013-05-20 15:50:00,35.26,35.27,35.21,35.24,89000.0,30.3536,30.3622,30.3106,30.3364,89000.0
2013-05-20 15:55:00,35.24,35.25,35.21,35.23,177500.0,30.3364,30.345,30.3106,30.3278,177500.0
2013-05-21 09:30:00,35.68,35.82,35.39,35.82,90500.0,30.7152,30.8357,30.4655,30.8357,90500.0
2013-05-21 09:35:00,35.8,35.82,35.73,35.76,135500.0,30.8185,30.8357,30.7582,30.784,135500.0
2013-05-21 09:40:00,35.75,35.76,35.66,35.71,74500.0,30.7754,30.784,30.6979,30.741,74500.0
2013-05-21 09:45:00,35.72,35.72,35.62,35.65,123500.0,30.7496,30.7496,30.6635,30.6893,123500.0
2013-05-21 09:50:00,35.63,35.65,35.59,35.62,59000.0,30.6721,30.6893,30.6377,30.6635,59000.0
2013-05-21 09:55:00,35.59,35.64,35.59,35.62,32000.0,30.6377,30.6807,30.6377,30.6635,32000.0
2013-05-21 10:00:00,35.62,35.67,35.62,35.65,46000.0,30.6635,30.7066,30.6635,30.6893,46000.0
2013-05-21 10:05:00,35.64,35.66,35.49,35.49,55000.0,30.6807,30.6979,30.5516,30.5516,55000.0
2013-05-21 10:10:00,35.49,35.49,35.34,35.42,56000.0,30.5516,30.5516,30.4225,30.4913,56000.0
2013-05-21 10:15:00,35.41,35.42,35.39,35.42,39000.0,30.4827,30.4913,30.4655,30.4913,39000.0
2013-05-21 10:20:00,35.42,35.43,35.38,35.38,23000.0,30.4913,30.5,30.4569,30.4569,23000.0
2013-05-21 10:25:00,35.38,35.42,35.37,35.4,18500.0,30.4569,30.4913,30.4483,30.4741,18500.0
2013-05-21 10:30:00,35.39,35.39,35.35,35.37,31000.0,30.4655,30.4655,30.4311,30.4483,31000.0
2013-05-21 10:35:00,35.37,35.43,35.33,35.4,32500.0,30.4483,30.5,30.4139,30.4741,32500.0
2013-05-21 10:40:00,35.4,35.4,35.36,35.39,29500.0,30.4741,30.4741,30.4397,30.4655,29500.0
2013-05-21 10:45:00,35.35,35.36,35.31,35.31,27000.0,30.4311,30.4397,30.3966,30.3966,27000.0
2013-05-21 10:50:00,35.3,35.3,35.21,35.21,23000.0,30.388,30.388,30.3106,30.3106,23000.0
2013-05-21 10:55:00,35.2,35.21,35.19,35.19,25500.0,30.302,30.3106,30.2933,30.2933,25500.0
2013-05-21 11:00:00,35.19,35.21,35.18,35.21,10500.0,30.2933,30.3106,30.2847,30.3106,10500.0
2013-05-21 11:05:00,35.22,35.22,35.2,35.2,22500.0,30.3192,30.3192,30.302,30.302,22500.0
2013-05-21 11:10:00,35.2,35.21,35.19,35.2,28000.0,30.302,30.3106,30.2933,30.302,28000.0
2013-05-21 11:15:00,35.21,35.21,35.18,35.18,22000.0,30.3106,30.3106,30.2847,30.2847,22000.0
2013-05-21 11:20:00,35.18,35.21,35.11,35.11,36000.0,30.2847,30.3106,30.2245,30.2245,36000.0
2013-05-21 11:25:00,35.12,35.14,35.12,35.13,14500.0,30.2331,30.2503,30.2331,30.2417,14500.0
2013-05-21 11:30:00,35.17,35.26,35.17,35.23,47000.0,30.2761,30.3536,30.2761,30.3278,47000.0
2013-05-21 11:35:00,35.23,35.23,35.17,35.17,26500.0,30.3278,30.3278,30.2761,30.2761,26500.0
2013-05-21 11:40:00,35.17,35.18,35.17,35.17,3500.0,30.2761,30.2847,30.2761,30.2761,3500.0
2013-05-21 11:45:00,35.18,35.2,35.15,35.15,17500.0,30.2847,30.302,30.2589,30.2589,17500.0
2013-05-21 11:50:00,35.16,35.18,35.12,35.12,33000.0,30.2675,30.2847,30.2331,30.2331,33000.0
2013-05-21 11:55:00,35.12,35.12,35.11,35.11,7000.0,30.2331,30.2331,30.2245,30.2245,7000.0
2013-05-21 12:00:00,35.12,35.13,35.08,35.08,39000.0,30.2331,30.2417,30.1987,30.1987,39000.0
2013-05-21 12:05:00,35.09,35.09,35.06,35.07,31500.0,30.2073,30.2073,30.1814,30.19,31500.0
2013-05-21 12:10:00,35.07,35.08,35.0,35.0,67500.0,30.19,30.1987,30.1298,30.1298,67500.0
2013-05-21 12:15:00,35.0,35.01,34.97,35.01,31000.0,30.1298,30.1384,30.104,30.1384,31000.0
2013-05-21 12:20:00,35.02,35.02,34.99,35.0,26000.0,30.147,30.147,30.1212,30.1298,26000.0
2013-05-21 12:25:00,35.01,35.01,34.98,34.98,30500.0,30.1384,30.1384,30.1126,30.1126,30500.0
2013-05-21 12:30:00,34.98,35.01,34.97,34.98,34000.0,30.1126,30.1384,30.104,30.1126,34000.0
2013-05-21 12:35:00,34.99,34.99,34.96,34.98,60500.0,30.1212,30.1212,30.0954,30.1126,60500.0
2013-05-21 12:40:00,34.98,34.98,34.93,34.94,141000.0,30.1126,30.1126,30.0695,30.0781,141000.0
2013-05-21 12:45:00,34.93,34.98,34.93,34.95,15000.0,30.0695,30.1126,30.0695,30.0867,15000.0
2013-05-21 12:50:00,34.95,34.98,34.94,34.95,22000.0,30.0867,30.1126,30.0781,30.0867,22000.0
2013-05-21 12:55:00,34.94,35.0,34.94,34.98,43000.0,30.0781,30.1298,30.0781,30.1126,43000.0
2013-05-21 13:00:00,34.97,35.02,34.91,34.91,232500.0,30.104,30.147,30.0523,30.0523,232500.0
2013-05-21 13:05:00,34.91,34.97,34.9,34.93,64500.0,30.0523,30.104,30.0437,30.0695,64500.0
2013-05-21 13:10:00,34.94,34.94,34.87,34.87,19500.0,30.0781,30.0781,30.0179,30.0179,19500.0
2013-05-21 13:15:00,34.87,34.94,34.87,34.91,30000.0,30.0179,30.0781,30.0179,30.0523,30000.0
2013-05-21 13:20:00,34.9,34.92,34.88,34.89,26000.0,30.0437,30.0609,30.0265,30.0351,26000.0
2013-05-21 13:25:00,34.89,34.89,34.83,34.85,60000.0,30.0351,30.0351,29.9834,30.0007,60000.0
2013-05-21 13:30:00,34.85,34.85,34.83,34.84,28500.0,30.0007,30.0007,29.9834,29.992,28500.0
2013-05-21 13:35:00,34.84,34.85,34.84,34.84,15500.0,29.992,30.0007,29.992,29.992,15500.0
2013-05-21 13:40:00,34.85,34.86,34.81,34.81,187000.0,30.0007,30.0093,29.9662,29.9662,187000.0
2013-05-21 13:45:00,34.8,34.82,34.79,34.79,23500.0,29.9576,29.9748,29.949,29.949,23500.0
2013-05-21 13:50:00,34.8,34.81,34.76,34.78,96000.0,29.9576,29.9662,29.9232,29.9404,96000.0
2013-05-21 13:55:00,34.78,34.8,34.77,34.79,9500.0,29.9404,29.9576,29.9318,29.949,9500.0
2013-05-21 14:00:00,34.79,34.8,34.78,34.79,32500.0,29.949,29.9576,29.9404,29.949,32500.0
2013-05-21 14:05:00,34.79,34.81,34.78,34.8,39500.0,29.949,29.9662,29.9404,29.9576,39500.0
2013-05-21 14:10:00,34.8,34.82,34.79,34.8,35000.0,29.9576,29.9748,29.949,29.9576,35000.0
2013-05-21 14:15:00,34.8,34.82,34.78,34.79,106000.0,29.9576,29.9748,29.9404,29.949,106000.0
2013-05-21 14:20:00,34.8,34.8,34.78,34.79,13500.0,29.9576,29.9576,29.9404,29.949,13500.0
2013-05-21 14:25:00,34.81,34.81,34.78,34.78,18500.0,29.9662,29.9662,29.9404,29.9404,18500.0
2013-05-21 14:30:00,34.79,34.81,34.78,34.79,44500.0,29.949,29.9662,29.9404,29.949,44500.0
2013-05-21 14:35:00,34.8,34.85,34.79,34.85,43500.0,29.9576,30.0007,29.949,30.0007,43500.0
2013-05-21 14:40:00,34.87,34.88,34.86,34.88,22500.0,30.0179,30.0265,30.0093,30.0265,22500.0
2013-05-21 14:45:00,34.88,34.88,34.82,34.86,94000.0,30.0265,30.0265,29.9748,30.0093,94000.0
2013-05-21 14:50:00,34.86,34.86,34.82,34.82,35500.0,30.0093,30.0093,29.9748,29.9748,35500.0
2013-05-21 14:55:00,34.82,34.82,34.69,34.7,145500.0,29.9748,29.9748,29.8629,29.8715,145500.0
2013-05-21 15:00:00,34.7,34.76,34.68,34.75,163000.0,29.8715,29.9232,29.8543,29.9146,163000.0
2013-05-21 15:05:00,34.75,34.75,34.69,34.73,52000.0,29.9146,29.9146,29.8629,29.8974,52000.0
2013-05-21 15:10:00,34.73,34.75,34.69,34.7,158000.0,29.8974,29.9146,29.8629,29.8715,158000.0
2013-05-21 15:15:00,34.71,34.71,34.68,34.7,74000.0,29.8801,29.8801,29.8543,29.8715,74000.0
2013-05-21 15:20:00,34.7,34.73,34.7,34.71,104000.0,29.8715,29.8974,29.8715,29.8801,104000.0
2013-05-21 15:25:00,34.72,34.72,34.69,34.7,84500.0,29.8887,29.8887,29.8629,29.8715,84500.0
2013-05-21 15:30:00,34.7,34.73,34.7,34.73,75500.0,29.8715,29.8974,29.8715,29.8974,75500.0
2013-05-21 15:35:00,34.74,34.76,34.7,34.74,188000.0,29.906,29.9232,29.8715,29.906,188000.0
2013-05-21 15:40:00,34.74,34.75,34.69,34.72,277000.0,29.906,29.9146,29.8629,29.8887,277000.0
2013-05-21 15:45:00,34.72,34.75,34.7,34.7,153000.0,29.8887,29.9146,29.8715,29.8715,153000.0
2013-05-21 15:50:00,34.71,34.73,34.7,34.71,155000.0,29.8801,29.8974,29.8715,29.8801,155000.0
2013-05-21 15:55:00,34.71,34.74,34.68,34.69,165000.0,29.8801,29.906,29.8543,29.8629,165000.0
2013-05-22 09:30:00,34.65,34.82,34.55,34.74,33500.0,29.8285,29.9748,29.7424,29.906,33500.0
2013-05-22 09:35:00,34.73,34.76,34.66,34.74,42000.0,29.8974,29.9232,29.8371,29.906,42000.0
2013-05-22 09:40:00,34.75,34.76,34.67,34.67,74000.0,29.9146,29.9232,29.8457,29.8457,74000.0
2013-05-22 09:45:00,34.67,34.74,34.66,34.73,24000.0,29.8457,29.906,29.8371,29.8974,24000.0
2013-05-22 09:50:00,34.74,34.75,34.6,34.6,102000.0,29.906,29.9146,29.7854,29.7854,102000.0
2013-05-22 09:55:00,34.61,34.62,34.59,34.62,58000.0,29.7941,29.8027,29.7768,29.8027,58000.0
2013-05-22 10:00:00,34.63,34.66,34.6,34.62,260500.0,29.8113,29.8371,29.7854,29.8027,260500.0
2013-05-22 10:05:00,34.62,34.63,34.51,34.55,349500.0,29.8027,29.8113,29.708,29.7424,349500.0
2013-05-22 10:10:00,34.57,34.69,34.57,34.67,118500.0,29.7596,29.8629,29.7596,29.8457,118500.0
2013-05-22 10:15:00,34.65,34.88,34.65,34.84,240500.0,29.8285,30.0265,29.8285,29.992,240500.0
2013-05-22 10:20:00,34.85,34.86,34.7,34.74,141500.0,30.0007,30.0093,29.8715,29.906,141500.0
2013-05-22 10:25:00,34.73,34.78,34.66,34.72,279500.0,29.8974,29.9404,29.8371,29.8887,279500.0
2013-05-22 10:30:00,34.7,34.74,34.66,34.66,120000.0,29.8715,29.906,29.8371,29.8371,120000.0
2013-05-22 10:35:00,34.66,34.68,34.47,34.51,44500.0,29.8371,29.8543,29.6735,29.708,44500.0
2013-05-22 10:40:00,34.56,34.63,34.52,34.52,68000.0,29.751,29.8113,29.7166,29.7166,68000.0
2013-05-22 10:45:00,34.52,34.52,34.43,34.45,62500.0,29.7166,29.7166,29.6391,29.6563,62500.0
2013-05-22 10:50:00,34.45,34.47,34.35,34.38,96500.0,29.6563,29.6735,29.5702,29.5961,96500.0
2013-05-22 10:55:00,34.38,34.4,34.33,34.37,84500.0,29.5961,29.6133,29.553,29.5874,84500.0
2013-05-22 11:00:00,34.38,34.43,34.37,34.41,118500.0,29.5961,29.6391,29.5874,29.6219,118500.0
2013-05-22 11:05:00,34.41,34.43,34.37,34.42,108500.0,29.6219,29.6391,29.5874,29.6305,108500.0
2013-05-22 11:10:00,34.4,34.41,34.38,34.39,61000.0,29.6133,29.6219,29.5961,29.6047,61000.0
2013-05-22 11:15:00,34.38,34.38,34.34,34.35,60500.0,29.5961,29.5961,29.5616,29.5702,60500.0
2013-05-22 11:20:00,34.36,34.39,34.36,34.36,34000.0,29.5788,29.6047,29.5788,29.5788,34000.0
2013-05-22 11:25:00,34.38,34.38,34.34,34.38,43500.0,29.5961,29.5961,29.5616,29.5961,43500.0
2013-05-22 11:30:00,34.39,34.4,34.37,34.39,35500.0,29.6047,29.6133,29.5874,29.6047,35500.0
2013-05-22 11:35:00,34.39,34.4,34.36,34.36,37000.0,29.6047,29.6133,29.5788,29.5788,37000.0
2013-05-22 11:40:00,34.36,34.37,34.35,34.36,21500.0,29.5788,29.5874,29.5702,29.5788,21500.0
2013-05-22 11:45:00,34.37,34.43,34.37,34.43,149500.0,29.5874,29.6391,29.5874,29.6391,149500.0
2013-05-22 11:50:00,34.43,34.43,34.38,34.4,40500.0,29.6391,29.6391,29.5961,29.6133,40500.0
2013-05-22 11:55:00,34.41,34.47,34.4,34.43,15000.0,29.6219,29.6735,29.6133,29.6391,15000.0
2013-05-22 12:00:00,34.44,34.49,34.44,34.48,21500.0,29.6477,29.6908,29.6477,29.6821,21500.0
2013-05-22 12:05:00,34.47,34.53,34.47,34.53,71000.0,29.6735,29.7252,29.6735,29.7252,71000.0
2013-05-22 12:10:00,34.5,34.52,34.45,34.51,34500.0,29.6994,29.7166,29.6563,29.708,34500.0
2013-05-22 12:15:00,34.51,34.51,34.47,34.49,12000.0,29.708,29.708,29.6735,29.6908,12000.0
2013-05-22 12:20:00,34.49,34.51,34.47,34.5,21000.0,29.6908,29.708,29.6735,29.6994,21000.0
2013-05-22 12:25:00,34.49,34.5,34.45,34.45,32500.0,29.6908,29.6994,29.6563,29.6563,32500.0
2013-05-22 12:30:00,34.44,34.44,34.41,34.42,23000.0,29.6477,29.6477,29.6219,29.6305,23000.0
2013-05-22 12:35:00,34.42,34.46,34.41,34.46,25000.0,29.6305,29.6649,29.6219,29.6649,25000.0
2013-05-22 12:40:00,34.47,34.51,34.45,34.5,17500.0,29.6735,29.708,29.6563,29.6994,17500.0
2013-05-22 12:45:00,34.51,34.53,34.47,34.48,20500.0,29.708,29.7252,29.6735,29.6821,20500.0
2013-05-22 12:50:00,34.48,34.5,34.47,34.47,26500.0,29.6821,29.6994,29.6735,29.6735,26500.0
2013-05-22 12:55:00,34.46,34.48,34.37,34.41,166000.0,29.6649,29.6821,29.5874,29.6219,166000.0
2013-05-22 13:00:00,34.41,34.42,34.38,34.38,16000.0,29.6219,29.6305,29.5961,29.5961,16000.0
2013-05-22 13:05:00,34.39,34.4,34.34,34.35,22000.0,29.6047,29.6133,29.5616,29.5702,22000.0
2013-05-22 13:10:00,34.35,34.36,34.27,34.3,119000.0,29.5702,29.5788,29.5014,29.5272,119000.0
2013-05-22 13:15:00,34.31,34.31,34.27,34.31,20500.0,29.5358,29.5358,29.5014,29.5358,20500.0
2013-05-22 13:20:00,34.3,34.33,34.28,34.3,35000.0,29.5272,29.553,29.51,29.5272,35000.0
2013-05-22 13:25:00,34.3,34.32,34.27,34.29,35000.0,29.5272,29.5444,29.5014,29.5186,35000.0
2013-05-22 13:30:00,34.29,34.3,34.25,34.27,32500.0,29.5186,29.5272,29.4841,29.5014,32500.0
2013-05-22 13:35:00,34.26,34.29,34.12,34.15,141500.0,29.4928,29.5186,29.3722,29.3981,141500.0
2013-05-22 13:40:00,34.18,34.18,34.02,34.02,49500.0,29.4239,29.4239,29.2862,29.2862,49500.0
2013-05-22 13:45:00,34.02,34.03,33.92,34.02,69500.0,29.2862,29.2948,29.2001,29.2862,69500.0
2013-05-22 13:50:00,34.03,34.03,33.96,33.98,61000.0,29.2948,29.2948,29.2345,29.2517,61000.0
2013-05-22 13:55:00,34.0,34.02,33.84,33.84,124500.0,29.2689,29.2862,29.1312,29.1312,124500.0
2013-05-22 14:00:00,33.84,33.93,33.77,33.77,82000.0,29.1312,29.2087,29.0709,29.0709,82000.0
2013-05-22 14:05:00,33.78,33.82,33.66,33.76,86500.0,29.0795,29.114,28.9762,29.0623,86500.0
2013-05-22 14:10:00,33.75,33.75,33.61,33.64,29000.0,29.0537,29.0537,28.9332,28.959,29000.0
2013-05-22 14:15:00,33.65,33.72,33.6,33.72,111000.0,28.9676,29.0279,28.9246,29.0279,111000.0
2013-05-22 14:20:00,33.74,33.9,33.74,33.88,38500.0,29.0451,29.1828,29.0451,29.1656,38500.0
2013-05-22 14:25:00,33.88,33.92,33.85,33.9,18500.0,29.1656,29.2001,29.1398,29.1828,18500.0
2013-05-22 14:30:00,33.89,33.94,33.88,33.94,21500.0,29.1742,29.2173,29.1656,29.2173,21500.0
2013-05-22 14:35:00,33.94,33.94,33.81,33.87,27000.0,29.2173,29.2173,29.1054,29.157,27000.0
2013-05-22 14:40:00,33.88,33.91,33.85,33.89,46500.0,29.1656,29.1915,29.1398,29.1742,46500.0
2013-05-22 14:45:00,33.89,33.94,33.87,33.92,60000.0,29.1742,29.2173,29.157,29.2001,60000.0
2013-05-22 14:50:00,33.91,33.92,33.88,33.9,65000.0,29.1915,29.2001,29.1656,29.1828,65000.0
2013-05-22 14:55:00,33.9,33.96,33.9,33.95,205000.0,29.1828,29.2345,29.1828,29.2259,205000.0
2013-05-22 15:00:00,33.95,33.96,33.92,33.94,91000.0,29.2259,29.2345,29.2001,29.2173,91000.0
2013-05-22 15:05:00,33.94,34.01,33.92,34.01,74000.0,29.2173,29.2775,29.2001,29.2775,74000.0
2013-05-22 15:10:00,34.0,34.01,33.96,33.96,60500.0,29.2689,29.2775,29.2345,29.2345,60500.0
2013-05-22 15:15:00,33.96,33.99,33.93,33.94,201500.0,29.2345,29.2603,29.2087,29.2173,201500.0
2013-05-22 15:20:00,33.93,33.96,33.86,33.86,50500.0,29.2087,29.2345,29.1484,29.1484,50500.0
2013-05-22 15:25:00,33.88,33.88,33.82,33.82,195000.0,29.1656,29.1656,29.114,29.114,195000.0
2013-05-22 15:30:00,33.82,33.84,33.77,33.81,58500.0,29.114,29.1312,29.0709,29.1054,58500.0
2013-05-22 15:35:00,33.81,33.83,33.78,33.8,346000.0,29.1054,29.1226,29.0795,29.0968,346000.0
2013-05-22 15:40:00,33.78,33.9,33.78,33.88,217500.0,29.0795,29.1828,29.0795,29.1656,217500.0
2013-05-22 15:45:00,33.88,33.89,33.83,33.86,191000.0,29.1656,29.1742,29.1226,29.1484,191000.0
2013-05-22 15:50:00,33.86,33.97,33.85,33.93,437000.0,29.1484,29.2431,29.1398,29.2087,437000.0
2013-05-22 15:55:00,33.94,33.96,33.89,33.91,255000.0,29.2173,29.2345,29.1742,29.1915,255000.0
2013-05-23 09:30:00,33.62,33.73,33.42,33.56,91000.0,28.9418,29.0365,28.7696,28.8902,91000.0
2013-05-23 09:35:00,33.5,33.52,33.27,33.32,142000.0,28.8385,28.8557,28.6405,28.6836,142000.0
2013-05-23 09:40:00,33.31,33.46,33.31,33.46,100000.0,28.6749,28.8041,28.6749,28.8041,100000.0
2013-05-23 09:45:00,33.44,33.6,33.44,33.5,69000.0,28.7869,28.9246,28.7869,28.8385,69000.0
2013-05-23 09:50:00,33.5,33.53,33.46,33.5,43500.0,28.8385,28.8643,28.8041,28.8385,43500.0
2013-05-23 09:55:00,33.54,33.54,33.47,33.48,29500.0,28.8729,28.8729,28.8127,28.8213,29500.0
2013-05-23 10:00:00,33.5,33.59,33.47,33.47,86500.0,28.8385,28.916,28.8127,28.8127,86500.0
2013-05-23 10:05:00,33.49,33.59,33.49,33.58,88000.0,28.8299,28.916,28.8299,28.9074,88000.0
2013-05-23 10:10:00,33.58,33.7,33.57,33.69,94500.0,28.9074,29.0107,28.8988,29.0021,94500.0
2013-05-23 10:15:00,33.7,33.74,33.69,33.74,10000.0,29.0107,29.0451,29.0021,29.0451,10000.0
2013-05-23 10:20:00,33.76,33.82,33.74,33.79,29500.0,29.0623,29.114,29.0451,29.0882,29500.0
2013-05-23 10:25:00,33.78,33.84,33.77,33.84,22000.0,29.0795,29.1312,29.0709,29.1312,22000.0
2013-05-23 10:30:00,33.84,33.88,33.81,33.84,51500.0,29.1312,29.1656,29.1054,29.1312,51500.0
2013-05-23 10:35:00,33.82,33.84,33.76,33.76,30000.0,29.114,29.1312,29.0623,29.0623,30000.0
2013-05-23 10:40:00,33.77,33.77,33.61,33.61,13500.0,29.0709,29.0709,28.9332,28.9332,13500.0
2013-05-23 10:45:00,33.61,33.64,33.57,33.62,31000.0,28.9332,28.959,28.8988,28.9418,31000.0
2013-05-23 10:50:00,33.64,33.72,33.64,33.71,6500.0,28.959,29.0279,28.959,29.0193,6500.0
2013-05-23 10:55:00,33.72,33.74,33.67,33.67,19500.0,29.0279,29.0451,28.9849,28.9849,19500.0
2013-05-23 11:00:00,33.65,33.73,33.65,33.73,14500.0,28.9676,29.0365,28.9676,29.0365,14500.0
2013-05-23 11:05:00,33.76,33.81,33.76,33.81,18500.0,29.0623,29.1054,29.0623,29.1054,18500.0
2013-05-23 11:10:00,33.78,33.85,33.78,33.83,25500.0,29.0795,29.1398,29.0795,29.1226,25500.0
2013-05-23 11:15:00,33.83,33.88,33.82,33.84,10500.0,29.1226,29.1656,29.114,29.1312,10500.0
2013-05-23 11:20:00,33.84,33.87,33.84,33.84,25000.0,29.1312,29.157,29.1312,29.1312,25000.0
2013-05-23 11:25:00,33.84,33.86,33.75,33.75,20500.0,29.1312,29.1484,29.0537,29.0537,20500.0
2013-05-23 11:30:00,33.73,33.75,33.71,33.71,31500.0,29.0365,29.0537,29.0193,29.0193,31500.0
2013-05-23 11:35:00,33.72,33.73,33.69,33.69,40000.0,29.0279,29.0365,29.0021,29.0021,40000.0
2013-05-23 11:40:00,33.71,33.72,33.58,33.6,79000.0,29.0193,29.0279,28.9074,28.9246,79000.0
2013-05-23 11:45:00,33.6,33.62,33.58,33.6,47000.0,28.9246,28.9418,28.9074,28.9246,47000.0
2013-05-23 11:50:00,33.61,33.67,33.61,33.63,28000.0,28.9332,28.9849,28.9332,28.9504,28000.0
2013-05-23 11:55:00,33.64,33.7,33.63,33.7,76000.0,28.959,29.0107,28.9504,29.0107,76000.0
2013-05-23 12:00:00,33.73,33.78,33.73,33.77,16000.0,29.0365,29.0795,29.0365,29.0709,16000.0
2013-05-23 12:05:00,33.76,33.88,33.76,33.88,15500.0,29.0623,29.1656,29.0623,29.1656,15500.0
2013-05-23 12:10:00,33.88,33.89,33.82,33.84,45500.0,29.1656,29.1742,29.114,29.1312,45500.0
2013-05-23 12:15:00,33.82,33.82,33.76,33.8,15500.0,29.114,29.114,29.0623,29.0968,15500.0
2013-05-23 12:20:00,33.8,33.82,33.79,33.8,13000.0,29.0968,29.114,29.0882,29.0968,13000.0
2013-05-23 12:25:00,33.75,33.79,33.71,33.73,8000.0,29.0537,29.0882,29.0193,29.0365,8000.0
2013-05-23 12:30:00,33.72,33.72,33.63,33.67,26500.0,29.0279,29.0279,28.9504,28.9849,26500.0
2013-05-23 12:35:00,33.68,33.7,33.66,33.7,6500.0,28.9935,29.0107,28.9762,29.0107,6500.0
2013-05-23 12:40:00,33.64,33.67,33.6,33.6,18500.0,28.959,28.9849,28.9246,28.9246,18500.0
2013-05-23 12:45:00,33.61,33.65,33.61,33.65,21000.0,28.9332,28.9676,28.9332,28.9676,21000.0
2013-05-23 12:50:00,33.65,33.65,33.59,33.64,19500.0,28.9676,28.9676,28.916,28.959,19500.0
2013-05-23 12:55:00,33.66,33.66,33.6,33.6,9500.0,28.9762,28.9762,28.9246,28.9246,9500.0
2013-05-23 13:00:00,33.59,33.63,33.59,33.62,19500.0,28.916,28.9504,28.916,28.9418,19500.0
2013-05-23 13:05:00,33.63,33.63,33.6,33.6,23000.0,28.9504,28.9504,28.9246,28.9246,23000.0
2013-05-23 13:10:00,33.6,33.64,33.59,33.64,18500.0,28.9246,28.959,28.916,28.959,18500.0
2013-05-23 13:15:00,33.63,33.64,33.58,33.6,31000.0,28.9504,28.959,28.9074,28.9246,31000.0
2013-05-23 13:20:00,33.59,33.59,33.55,33.59,20500.0,28.916,28.916,28.8816,28.916,20500.0
2013-05-23 13:25:00,33.6,33.6,33.55,33.55,4500.0,28.9246,28.9246,28.8816,28.8816,4500.0
2013-05-23 13:30:00,33.56,33.59,33.54,33.56,29500.0,28.8902,28.916,28.8729,28.8902,29500.0
2013-05-23 13:35:00,33.58,33.63,33.58,33.63,12500.0,28.9074,28.9504,28.9074,28.9504,12500.0
2013-05-23 13:40:00,33.61,33.64,33.53,33.57,19500.0,28.9332,28.959,28.8643,28.8988,19500.0
2013-05-23 13:45:00,33.56,33.57,33.54,33.56,21000.0,28.8902,28.8988,28.8729,28.8902,21000.0
2013-05-23 13:50:00,33.56,33.59,33.56,33.57,10000.0,28.8902,28.916,28.8902,28.8988,10000.0
2013-05-23 13:55:00,33.57,33.62,33.57,33.62,29000.0,28.8988,28.9418,28.8988,28.9418,29000.0
2013-05-23 14:00:00,33.61,33.62,33.49,33.52,142500.0,28.9332,28.9418,28.8299,28.8557,142500.0
2013-05-23 14:05:00,33.53,33.59,33.52,33.59,17500.0,28.8643,28.916,28.8557,28.916,17500.0
2013-05-23 14:10:00,33.6,33.62,33.56,33.61,62000.0,28.9246,28.9418,28.8902,28.9332,62000.0
2013-05-23 14:15:00,33.61,33.64,33.58,33.61,28500.0,28.9332,28.959,28.9074,28.9332,28500.0
2013-05-23 14:20:00,33.61,33.62,33.58,33.61,29000.0,28.9332,28.9418,28.9074,28.9332,29000.0
2013-05-23 14:25:00,33.6,33.64,33.6,33.64,40500.0,28.9246,28.959,28.9246,28.959,40500.0
2013-05-23 14:30:00,33.63,33.65,33.61,33.65,75000.0,28.9504,28.9676,28.9332,28.9676,75000.0
2013-05-23 14:35:00,33.65,33.72,33.64,33.7,28500.0,28.9676,29.0279,28.959,29.0107,28500.0
2013-05-23 14:40:00,33.71,33.78,33.71,33.78,43500.0,29.0193,29.0795,29.0193,29.0795,43500.0
2013-05-23 14:45:00,33.78,33.82,33.76,33.82,19500.0,29.0795,29.114,29.0623,29.114,19500.0
2013-05-23 14:50:00,33.83,33.85,33.8,33.81,26500.0,29.1226,29.1398,29.0968,29.1054,26500.0
2013-05-23 14:55:00,33.81,33.84,33.8,33.84,18000.0,29.1054,29.1312,29.0968,29.1312,18000.0
2013-05-23 15:00:00,33.83,33.85,33.77,33.78,38500.0,29.1226,29.1398,29.0709,29.0795,38500.0
2013-05-23 15:05:00,33.79,33.82,33.75,33.82,12000.0,29.0882,29.114,29.0537,29.114,12000.0
2013-05-23 15:10:00,33.84,33.85,33.83,33.83,17500.0,29.1312,29.1398,29.1226,29.1226,17500.0
2013-05-23 15:15:00,33.84,33.85,33.76,33.76,41000.0,29.1312,29.1398,29.0623,29.0623,41000.0
2013-05-23 15:20:00,33.76,33.81,33.73,33.75,31000.0,29.0623,29.1054,29.0365,29.0537,31000.0
2013-05-23 15:25:00,33.74,33.79,33.73,33.77,30000.0,29.0451,29.0882,29.0365,29.0709,30000.0
2013-05-23 15:30:00,33.76,33.8,33.73,33.76,44500.0,29.0623,29.0968,29.0365,29.0623,44500.0
2013-05-23 15:35:00,33.75,33.77,33.71,33.73,30000.0,29.0537,29.0709,29.0193,29.0365,30000.0
2013-05-23 15:40:00,33.73,33.75,33.69,33.7,55000.0,29.0365,29.0537,29.0021,29.0107,55000.0
2013-05-23 15:45:00,33.7,33.72,33.61,33.61,77000.0,29.0107,29.0279,28.9332,28.9332,77000.0
2013-05-23 15:50:00,33.64,33.71,33.63,33.66,122000.0,28.959,29.0193,28.9504,28.9762,122000.0
2013-05-23 15:55:00,33.67,33.68,33.63,33.66,238500.0,28.9849,28.9935,28.9504,28.9762,238500.0
2013-05-24 09:30:00,33.54,33.54,33.38,33.38,29000.0,28.8729,28.8729,28.7352,28.7352,29000.0
2013-05-24 09:35:00,33.39,33.57,33.39,33.56,35000.0,28.7438,28.8988,28.7438,28.8902,35000.0
2013-05-24 09:40:00,33.56,33.56,33.45,33.49,22000.0,28.8902,28.8902,28.7955,28.8299,22000.0
2013-05-24 09:45:00,33.51,33.54,33.44,33.45,33500.0,28.8471,28.8729,28.7869,28.7955,33500.0
2013-05-24 09:50:00,33.45,33.5,33.45,33.46,24000.0,28.7955,28.8385,28.7955,28.8041,24000.0
2013-05-24 09:55:00,33.44,33.46,33.39,33.39,21000.0,28.7869,28.8041,28.7438,28.7438,21000.0
2013-05-24 10:00:00,33.36,33.36,33.25,33.33,44000.0,28.718,28.718,28.6233,28.6922,44000.0
2013-05-24 10:05:00,33.36,33.38,33.32,33.33,39500.0,28.718,28.7352,28.6836,28.6922,39500.0
2013-05-24 10:10:00,33.33,33.36,33.28,33.28,30000.0,28.6922,28.718,28.6491,28.6491,30000.0
2013-05-24 10:15:00,33.3,33.37,33.24,33.3,113000.0,28.6663,28.7266,28.6147,28.6663,113000.0
2013-05-24 10:20:00,33.3,33.33,33.28,33.31,116000.0,28.6663,28.6922,28.6491,28.6749,116000.0
2013-05-24 10:25:00,33.31,33.34,33.31,33.33,41500.0,28.6749,28.7008,28.6749,28.6922,41500.0
2013-05-24 10:30:00,33.36,33.45,33.36,33.41,111000.0,28.718,28.7955,28.718,28.761,111000.0
2013-05-24 10:35:00,33.42,33.52,33.42,33.5,48500.0,28.7696,28.8557,28.7696,28.8385,48500.0
2013-05-24 10:40:00,33.5,33.51,33.43,33.45,70000.0,28.8385,28.8471,28.7782,28.7955,70000.0
2013-05-24 10:45:00,33.45,33.47,33.43,33.46,38000.0,28.7955,28.8127,28.7782,28.8041,38000.0
2013-05-24 10:50:00,33.46,33.54,33.46,33.52,29000.0,28.8041,28.8729,28.8041,28.8557,29000.0
2013-05-24 10:55:00,33.55,33.56,33.47,33.5,68000.0,28.8816,28.8902,28.8127,28.8385,68000.0
2013-05-24 11:00:00,33.5,33.5,33.42,33.49,22500.0,28.8385,28.8385,28.7696,28.8299,22500.0
2013-05-24 11:05:00,33.5,33.57,33.49,33.54,43500.0,28.8385,28.8988,28.8299,28.8729,43500.0
2013-05-24 11:10:00,33.54,33.57,33.49,33.49,45000.0,28.8729,28.8988,28.8299,28.8299,45000.0
2013-05-24 11:15:00,33.5,33.5,33.46,33.46,31500.0,28.8385,28.8385,28.8041,28.8041,31500.0
2013-05-24 11:20:00,33.46,33.48,33.44,33.44,24000.0,28.8041,28.8213,28.7869,28.7869,24000.0
2013-05-24 11:25:00,33.45,33.5,33.45,33.5,15000.0,28.7955,28.8385,28.7955,28.8385,15000.0
2013-05-24 11:30:00,33.48,33.49,33.45,33.47,19500.0,28.8213,28.8299,28.7955,28.8127,19500.0
2013-05-24 11:35:00,33.48,33.5,33.45,33.47,50500.0,28.8213,28.8385,28.7955,28.8127,50500.0
2013-05-24 11:40:00,33.48,33.5,33.45,33.47,23000.0,28.8213,28.8385,28.7955,28.8127,23000.0
2013-05-24 11:45:00,33.45,33.49,33.45,33.49,7000.0,28.7955,28.8299,28.7955,28.8299,7000.0
2013-05-24 11:50:00,33.47,33.49,33.46,33.49,23000.0,28.8127,28.8299,28.8041,28.8299,23000.0
2013-05-24 11:55:00,33.5,33.52,33.48,33.48,35500.0,28.8385,28.8557,28.8213,28.8213,35500.0
2013-05-24 12:00:00,33.49,33.52,33.46,33.52,16000.0,28.8299,28.8557,28.8041,28.8557,16000.0
2013-05-24 12:05:00,33.53,33.58,33.52,33.56,25500.0,28.8643,28.9074,28.8557,28.8902,25500.0
2013-05-24 12:10:00,33.58,33.64,33.57,33.63,36500.0,28.9074,28.959,28.8988,28.9504,36500.0
2013-05-24 12:15:00,33.64,33.7,33.64,33.7,28500.0,28.959,29.0107,28.959,29.0107,28500.0
2013-05-24 12:20:00,33.69,33.69,33.64,33.64,36000.0,29.0021,29.0021,28.959,28.959,36000.0
2013-05-24 12:25:00,33.64,33.67,33.6,33.64,41000.0,28.959,28.9849,28.9246,28.959,41000.0
2013-05-24 12:30:00,33.63,33.63,33.58,33.6,25500.0,28.9504,28.9504,28.9074,28.9246,25500.0
2013-05-24 12:35:00,33.6,33.61,33.51,33.51,17500.0,28.9246,28.9332,28.8471,28.8471,17500.0
2013-05-24 12:40:00,33.52,33.55,33.51,33.52,34500.0,28.8557,28.8816,28.8471,28.8557,34500.0
2013-05-24 12:45:00,33.52,33.54,33.5,33.5,72500.0,28.8557,28.8729,28.8385,28.8385,72500.0
2013-05-24 12:50:00,33.5,33.5,33.48,33.49,20000.0,28.8385,28.8385,28.8213,28.8299,20000.0
2013-05-24 12:55:00,33.49,33.52,33.47,33.47,37500.0,28.8299,28.8557,28.8127,28.8127,37500.0
2013-05-24 13:00:00,33.47,33.51,33.46,33.47,33500.0,28.8127,28.8471,28.8041,28.8127,33500.0
2013-05-24 13:05:00,33.47,33.5,33.47,33.48,13000.0,28.8127,28.8385,28.8127,28.8213,13000.0
2013-05-24 13:10:00,33.48,33.48,33.44,33.47,13000.0,28.8213,28.8213,28.7869,28.8127,13000.0
2013-05-24 13:15:00,33.47,33.51,33.47,33.48,22000.0,28.8127,28.8471,28.8127,28.8213,22000.0
2013-05-24 13:20:00,33.48,33.5,33.48,33.49,12500.0,28.8213,28.8385,28.8213,28.8299,12500.0
2013-05-24 13:25:00,33.49,33.5,33.48,33.49,19000.0,28.8299,28.8385,28.8213,28.8299,19000.0
2013-05-24 13:30:00,33.49,33.52,33.48,33.5,36000.0,28.8299,28.8557,28.8213,28.8385,36000.0
2013-05-24 13:35:00,33.49,33.51,33.47,33.48,25000.0,28.8299,28.8471,28.8127,28.8213,25000.0
2013-05-24 13:40:00,33.48,33.49,33.45,33.49,32500.0,28.8213,28.8299,28.7955,28.8299,32500.0
2013-05-24 13:45:00,33.48,33.52,33.47,33.51,45000.0,28.8213,28.8557,28.8127,28.8471,45000.0
2013-05-24 13:50:00,33.47,33.52,33.47,33.51,33500.0,28.8127,28.8557,28.8127,28.8471,33500.0
2013-05-24 13:55:00,33.51,33.54,33.51,33.54,19000.0,28.8471,28.8729,28.8471,28.8729,19000.0
2013-05-24 14:00:00,33.53,33.53,33.51,33.53,43000.0,28.8643,28.8643,28.8471,28.8643,43000.0
2013-05-24 14:05:00,33.53,33.53,33.49,33.52,20000.0,28.8643,28.8643,28.8299,28.8557,20000.0
2013-05-24 14:10:00,33.52,33.55,33.52,33.55,24000.0,28.8557,28.8816,28.8557,28.8816,24000.0
2013-05-24 14:15:00,33.55,33.56,33.52,33.53,40500.0,28.8816,28.8902,28.8557,28.8643,40500.0
2013-05-24 14:20:00,33.53,33.54,33.51,33.52,22000.0,28.8643,28.8729,28.8471,28.8557,22000.0
2013-05-24 14:25:00,33.53,33.55,33.52,33.55,25000.0,28.8643,28.8816,28.8557,28.8816,25000.0
2013-05-24 14:30:00,33.54,33.55,33.49,33.49,35500.0,28.8729,28.8816,28.8299,28.8299,35500.0
2013-05-24 14:35:00,33.5,33.5,33.47,33.47,35000.0,28.8385,28.8385,28.8127,28.8127,35000.0
2013-05-24 14:40:00,33.47,33.53,33.47,33.51,17000.0,28.8127,28.8643,28.8127,28.8471,17000.0
2013-05-24 14:45:00,33.52,33.55,33.52,33.52,38500.0,28.8557,28.8816,28.8557,28.8557,38500.0
2013-05-24 14:50:00,33.51,33.55,33.51,33.54,15500.0,28.8471,28.8816,28.8471,28.8729,15500.0
2013-05-24 14:55:00,33.54,33.54,33.51,33.54,29000.0,28.8729,28.8729,28.8471,28.8729,29000.0
2013-05-24 15:00:00,33.53,33.55,33.53,33.54,20500.0,28.8643,28.8816,28.8643,28.8729,20500.0
2013-05-24 15:05:00,33.53,33.55,33.49,33.5,46500.0,28.8643,28.8816,28.8299,28.8385,46500.0
2013-05-24 15:10:00,33.51,33.53,33.51,33.52,41000.0,28.8471,28.8643,28.8471,28.8557,41000.0
2013-05-24 15:15:00,33.52,33.54,33.51,33.51,51500.0,28.8557,28.8729,28.8471,28.8471,51500.0
2013-05-24 15:20:00,33.5,33.52,33.49,33.49,35500.0,28.8385,28.8557,28.8299,28.8299,35500.0
2013-05-24 15:25:00,33.5,33.55,33.49,33.55,54500.0,28.8385,28.8816,28.8299,28.8816,54500.0
2013-05-24 15:30:00,33.55,33.58,33.53,33.56,88500.0,28.8816,28.9074,28.8643,28.8902,88500.0
2013-05-24 15:35:00,33.56,33.6,33.55,33.57,73500.0,28.8902,28.9246,28.8816,28.8988,73500.0
2013-05-24 15:40:00,33.56,33.57,33.53,33.54,130000.0,28.8902,28.8988,28.8643,28.8729,130000.0
2013-05-24 15:45:00,33.53,33.55,33.51,33.53,192000.0,28.8643,28.8816,28.8471,28.8643,192000.0
2013-05-24 15:50:00,33.53,33.54,33.5,33.51,161500.0,28.8643,28.8729,28.8385,28.8471,161500.0
2013-05-24 15:55:00,33.52,33.54,33.5,33.54,211500.0,28.8557,28.8729,28.8385,28.8729,211500.0
2013-05-28 09:30:00,33.91,34.28,33.89,34.1,165000.0,29.1915,29.51,29.1742,29.355,165000.0
2013-05-28 09:35:00,34.09,34.15,34.01,34.08,56000.0,29.3464,29.3981,29.2775,29.3378,56000.0
2013-05-28 09:40:00,34.06,34.23,34.05,34.2,57500.0,29.3206,29.4669,29.312,29.4411,57500.0
2013-05-28 09:45:00,34.22,34.31,34.16,34.2,108500.0,29.4583,29.5358,29.4067,29.4411,108500.0
2013-05-28 09:50:00,34.2,34.24,34.14,34.14,64000.0,29.4411,29.4755,29.3895,29.3895,64000.0
2013-05-28 09:55:00,34.15,34.15,34.0,34.0,76500.0,29.3981,29.3981,29.2689,29.2689,76500.0
2013-05-28 10:00:00,34.05,34.18,34.04,34.15,36000.0,29.312,29.4239,29.3034,29.3981,36000.0
2013-05-28 10:05:00,34.15,34.22,34.15,34.21,25000.0,29.3981,29.4583,29.3981,29.4497,25000.0
2013-05-28 10:10:00,34.21,34.21,34.16,34.18,11500.0,29.4497,29.4497,29.4067,29.4239,11500.0
2013-05-28 10:15:00,34.21,34.25,34.19,34.21,109500.0,29.4497,29.4841,29.4325,29.4497,109500.0
2013-05-28 10:20:00,34.2,34.27,34.19,34.21,52500.0,29.4411,29.5014,29.4325,29.4497,52500.0
2013-05-28 10:25:00,34.21,34.24,34.2,34.22,33500.0,29.4497,29.4755,29.4411,29.4583,33500.0
2013-05-28 10:30:00,34.23,34.24,34.21,34.23,30500.0,29.4669,29.4755,29.4497,29.4669,30500.0
2013-05-28 10:35:00,34.22,34.23,34.2,34.23,25500.0,29.4583,29.4669,29.4411,29.4669,25500.0
2013-05-28 10:40:00,34.21,34.22,34.14,34.16,33500.0,29.4497,29.4583,29.3895,29.4067,33500.0
2013-05-28 10:45:00,34.14,34.17,34.11,34.13,72500.0,29.3895,29.4153,29.3636,29.3808,72500.0
2013-05-28 10:50:00,34.12,34.13,34.1,34.13,24000.0,29.3722,29.3808,29.355,29.3808,24000.0
2013-05-28 10:55:00,34.12,34.14,34.09,34.13,50000.0,29.3722,29.3895,29.3464,29.3808,50000.0
2013-05-28 11:00:00,34.13,34.15,34.07,34.08,38000.0,29.3808,29.3981,29.3292,29.3378,38000.0
2013-05-28 11:05:00,34.08,34.1,34.03,34.06,44000.0,29.3378,29.355,29.2948,29.3206,44000.0
2013-05-28 11:10:00,34.05,34.09,34.01,34.07,34500.0,29.312,29.3464,29.2775,29.3292,34500.0
2013-05-28 11:15:00,34.07,34.11,34.07,34.11,7000.0,29.3292,29.3636,29.3292,29.3636,7000.0
2013-05-28 11:20:00,34.09,34.11,34.05,34.09,26000.0,29.3464,29.3636,29.312,29.3464,26000.0
2013-05-28 11:25:00,34.07,34.09,33.98,34.08,86500.0,29.3292,29.3464,29.2517,29.3378,86500.0
2013-05-28 11:30:00,34.06,34.06,33.95,33.98,38500.0,29.3206,29.3206,29.2259,29.2517,38500.0
2013-05-28 11:35:00,33.97,34.0,33.95,33.96,32500.0,29.2431,29.2689,29.2259,29.2345,32500.0
2013-05-28 11:40:00,33.99,34.09,33.98,34.08,15000.0,29.2603,29.3464,29.2517,29.3378,15000.0
2013-05-28 11:45:00,34.06,34.06,34.02,34.04,23500.0,29.3206,29.3206,29.2862,29.3034,23500.0
2013-05-28 11:50:00,34.05,34.07,34.03,34.06,22500.0,29.312,29.3292,29.2948,29.3206,22500.0
2013-05-28 11:55:00,34.06,34.06,33.98,34.0,95000.0,29.3206,29.3206,29.2517,29.2689,95000.0
2013-05-28 12:00:00,34.0,34.04,33.99,34.04,11000.0,29.2689,29.3034,29.2603,29.3034,11000.0
2013-05-28 12:05:00,34.05,34.14,34.04,34.14,13000.0,29.312,29.3895,29.3034,29.3895,13000.0
2013-05-28 12:10:00,34.14,34.15,34.12,34.12,16000.0,29.3895,29.3981,29.3722,29.3722,16000.0
2013-05-28 12:15:00,34.14,34.15,34.13,34.14,34500.0,29.3895,29.3981,29.3808,29.3895,34500.0
2013-05-28 12:20:00,34.14,34.15,34.13,34.13,27500.0,29.3895,29.3981,29.3808,29.3808,27500.0
2013-05-28 12:25:00,34.12,34.12,34.1,34.12,10000.0,29.3722,29.3722,29.355,29.3722,10000.0
2013-05-28 12:30:00,34.11,34.12,34.07,34.12,12000.0,29.3636,29.3722,29.3292,29.3722,12000.0
2013-05-28 12:35:00,34.1,34.15,34.1,34.14,16000.0,29.355,29.3981,29.355,29.3895,16000.0
2013-05-28 12:40:00,34.15,34.17,34.07,34.12,36500.0,29.3981,29.4153,29.3292,29.3722,36500.0
2013-05-28 12:45:00,34.13,34.14,34.1,34.1,9500.0,29.3808,29.3895,29.355,29.355,9500.0
2013-05-28 12:50:00,34.11,34.11,34.09,34.1,7500.0,29.3636,29.3636,29.3464,29.355,7500.0
2013-05-28 12:55:00,34.1,34.11,34.08,34.08,14500.0,29.355,29.3636,29.3378,29.3378,14500.0
2013-05-28 13:00:00,34.08,34.14,34.08,34.14,17000.0,29.3378,29.3895,29.3378,29.3895,17000.0
2013-05-28 13:05:00,34.13,34.15,34.1,34.11,17500.0,29.3808,29.3981,29.355,29.3636,17500.0
2013-05-28 13:10:00,34.09,34.09,34.05,34.07,10500.0,29.3464,29.3464,29.312,29.3292,10500.0
2013-05-28 13:15:00,34.06,34.08,34.01,34.02,60000.0,29.3206,29.3378,29.2775,29.2862,60000.0
2013-05-28 13:20:00,34.02,34.02,33.95,33.99,21500.0,29.2862,29.2862,29.2259,29.2603,21500.0
2013-05-28 13:25:00,33.98,33.99,33.96,33.96,12500.0,29.2517,29.2603,29.2345,29.2345,12500.0
2013-05-28 13:30:00,33.96,33.96,33.87,33.87,50000.0,29.2345,29.2345,29.157,29.157,50000.0
2013-05-28 13:35:00,33.87,33.9,33.84,33.84,57500.0,29.157,29.1828,29.1312,29.1312,57500.0
2013-05-28 13:40:00,33.85,33.87,33.83,33.86,26000.0,29.1398,29.157,29.1226,29.1484,26000.0
2013-05-28 13:45:00,33.85,33.92,33.83,33.89,31000.0,29.1398,29.2001,29.1226,29.1742,31000.0
2013-05-28 13:50:00,33.89,33.9,33.85,33.85,20500.0,29.1742,29.1828,29.1398,29.1398,20500.0
2013-05-28 13:55:00,33.83,33.88,33.82,33.83,20500.0,29.1226,29.1656,29.114,29.1226,20500.0
2013-05-28 14:00:00,33.84,33.85,33.8,33.82,16000.0,29.1312,29.1398,29.0968,29.114,16000.0
2013-05-28 14:05:00,33.81,33.84,33.8,33.83,13000.0,29.1054,29.1312,29.0968,29.1226,13000.0
2013-05-28 14:10:00,33.84,33.84,33.77,33.79,42000.0,29.1312,29.1312,29.0709,29.0882,42000.0
2013-05-28 14:15:00,33.79,33.82,33.77,33.82,41000.0,29.0882,29.114,29.0709,29.114,41000.0
2013-05-28 14:20:00,33.81,33.83,33.8,33.82,24000.0,29.1054,29.1226,29.0968,29.114,24000.0
2013-05-28 14:25:00,33.84,33.84,33.8,33.81,8500.0,29.1312,29.1312,29.0968,29.1054,8500.0
2013-05-28 14:30:00,33.85,33.88,33.83,33.86,24000.0,29.1398,29.1656,29.1226,29.1484,24000.0
2013-05-28 14:35:00,33.84,33.87,33.82,33.83,21000.0,29.1312,29.157,29.114,29.1226,21000.0
2013-05-28 14:40:00,33.84,33.91,33.84,33.87,30500.0,29.1312,29.1915,29.1312,29.157,30500.0
2013-05-28 14:45:00,33.88,33.95,33.88,33.95,2500.0,29.1656,29.2259,29.1656,29.2259,2500.0
2013-05-28 14:50:00,33.96,34.0,33.95,33.98,18000.0,29.2345,29.2689,29.2259,29.2517,18000.0
2013-05-28 14:55:00,33.99,34.01,33.97,33.99,10000.0,29.2603,29.2775,29.2431,29.2603,10000.0
2013-05-28 15:00:00,34.0,34.0,33.93,33.96,31500.0,29.2689,29.2689,29.2087,29.2345,31500.0
2013-05-28 15:05:00,33.97,34.01,33.97,33.98,25000.0,29.2431,29.2775,29.2431,29.2517,25000.0
2013-05-28 15:10:00,33.98,33.99,33.96,33.98,33000.0,29.2517,29.2603,29.2345,29.2517,33000.0
2013-05-28 15:15:00,33.99,34.02,33.98,33.99,37000.0,29.2603,29.2862,29.2517,29.2603,37000.0
2013-05-28 15:20:00,34.0,34.03,34.0,34.01,40500.0,29.2689,29.2948,29.2689,29.2775,40500.0
2013-05-28 15:25:00,34.01,34.02,34.0,34.01,53500.0,29.2775,29.2862,29.2689,29.2775,53500.0
2013-05-28 15:30:00,34.02,34.05,34.01,34.03,50500.0,29.2862,29.312,29.2775,29.2948,50500.0
2013-05-28 15:35:00,34.04,34.1,34.04,34.07,51000.0,29.3034,29.355,29.3034,29.3292,51000.0
2013-05-28 15:40:00,34.07,34.07,34.03,34.03,42500.0,29.3292,29.3292,29.2948,29.2948,42500.0
2013-05-28 15:45:00,34.03,34.03,33.99,34.01,61000.0,29.2948,29.2948,29.2603,29.2775,61000.0
2013-05-28 15:50:00,33.99,34.01,33.98,33.99,131000.0,29.2603,29.2775,29.2517,29.2603,131000.0
2013-05-28 15:55:00,33.98,33.98,33.9,33.9,340500.0,29.2517,29.2517,29.1828,29.1828,340500.0
2013-05-29 09:30:00,33.67,33.85,33.67,33.84,64500.0,28.9849,29.1398,28.9849,29.1312,64500.0
2013-05-29 09:35:00,33.83,33.93,33.75,33.81,92500.0,29.1226,29.2087,29.0537,29.1054,92500.0
2013-05-29 09:40:00,33.82,33.92,33.79,33.92,106000.0,29.114,29.2001,29.0882,29.2001,106000.0
2013-05-29 09:45:00,33.92,34.01,33.88,34.01,12000.0,29.2001,29.2775,29.1656,29.2775,12000.0
2013-05-29 09:50:00,33.96,34.1,33.96,34.07,18000.0,29.2345,29.355,29.2345,29.3292,18000.0
2013-05-29 09:55:00,34.08,34.13,34.08,34.08,19500.0,29.3378,29.3808,29.3378,29.3378,19500.0
2013-05-29 10:00:00,34.08,34.27,34.08,34.27,15000.0,29.3378,29.5014,29.3378,29.5014,15000.0
2013-05-29 10:05:00,34.28,34.31,34.2,34.27,126000.0,29.51,29.5358,29.4411,29.5014,126000.0
2013-05-29 10:10:00,34.26,34.3,34.22,34.23,19500.0,29.4928,29.5272,29.4583,29.4669,19500.0
2013-05-29 10:15:00,34.21,34.3,34.21,34.27,25000.0,29.4497,29.5272,29.4497,29.5014,25000.0
2013-05-29 10:20:00,34.28,34.29,34.21,34.21,146000.0,29.51,29.5186,29.4497,29.4497,146000.0
2013-05-29 10:25:00,34.15,34.15,34.1,34.15,11500.0,29.3981,29.3981,29.355,29.3981,11500.0
2013-05-29 10:30:00,34.18,34.18,34.11,34.16,63000.0,29.4239,29.4239,29.3636,29.4067,63000.0
2013-05-29 10:35:00,34.17,34.2,34.16,34.2,5500.0,29.4153,29.4411,29.4067,29.4411,5500.0
2013-05-29 10:40:00,34.14,34.15,34.08,34.14,58000.0,29.3895,29.3981,29.3378,29.3895,58000.0
2013-05-29 10:45:00,34.13,34.14,34.09,34.11,19500.0,29.3808,29.3895,29.3464,29.3636,19500.0
2013-05-29 10:50:00,34.06,34.12,34.05,34.1,20000.0,29.3206,29.3722,29.312,29.355,20000.0
2013-05-29 10:55:00,34.09,34.12,34.05,34.08,70000.0,29.3464,29.3722,29.312,29.3378,70000.0
2013-05-29 11:00:00,34.08,34.08,33.99,34.0,20500.0,29.3378,29.3378,29.2603,29.2689,20500.0
2013-05-29 11:05:00,33.99,33.99,33.94,33.94,6000.0,29.2603,29.2603,29.2173,29.2173,6000.0
2013-05-29 11:10:00,33.93,34.03,33.93,34.03,3500.0,29.2087,29.2948,29.2087,29.2948,3500.0
2013-05-29 11:15:00,33.98,34.03,33.98,33.99,6500.0,29.2517,29.2948,29.2517,29.2603,6500.0
2013-05-29 11:20:00,34.03,34.03,33.99,34.02,17500.0,29.2948,29.2948,29.2603,29.2862,17500.0
2013-05-29 11:25:00,34.01,34.09,34.0,34.09,11500.0,29.2775,29.3464,29.2689,29.3464,11500.0
2013-05-29 11:30:00,34.09,34.13,34.09,34.13,17500.0,29.3464,29.3808,29.3464,29.3808,17500.0
2013-05-29 11:35:00,34.1,34.15,34.1,34.15,21500.0,29.355,29.3981,29.355,29.3981,21500.0
2013-05-29 11:40:00,34.13,34.14,34.09,34.09,22000.0,29.3808,29.3895,29.3464,29.3464,22000.0
2013-05-29 11:45:00,34.1,34.13,34.09,34.13,6500.0,29.355,29.3808,29.3464,29.3808,6500.0
2013-05-29 11:50:00,34.15,34.15,34.05,34.05,2500.0,29.3981,29.3981,29.312,29.312,2500.0
2013-05-29 11:55:00,34.06,34.11,34.06,34.11,3000.0,29.3206,29.3636,29.3206,29.3636,3000.0
2013-05-29 12:00:00,34.11,34.17,34.11,34.17,4500.0,29.3636,29.4153,29.3636,29.4153,4500.0
2013-05-29 12:05:00,34.18,34.2,34.13,34.13,21000.0,29.4239,29.4411,29.3808,29.3808,21000.0
2013-05-29 12:10:00,34.12,34.14,34.1,34.11,11500.0,29.3722,29.3895,29.355,29.3636,11500.0
2013-05-29 12:15:00,34.12,34.18,34.11,34.15,19000.0,29.3722,29.4239,29.3636,29.3981,19000.0
2013-05-29 12:20:00,34.13,34.14,34.12,34.12,2000.0,29.3808,29.3895,29.3722,29.3722,2000.0
2013-05-29 12:25:00,34.1,34.1,34.08,34.1,4500.0,29.355,29.355,29.3378,29.355,4500.0
2013-05-29 12:30:00,34.12,34.13,34.1,34.1,5500.0,29.3722,29.3808,29.355,29.355,5500.0
2013-05-29 12:35:00,34.08,34.11,34.08,34.1,2000.0,29.3378,29.3636,29.3378,29.355,2000.0
2013-05-29 12:40:00,34.07,34.07,34.07,34.07,500.0,29.3292,29.3292,29.3292,29.3292,500.0
2013-05-29 12:45:00,34.06,34.06,33.99,33.99,7000.0,29.3206,29.3206,29.2603,29.2603,7000.0
2013-05-29 12:50:00,33.98,34.0,33.96,33.96,23500.0,29.2517,29.2689,29.2345,29.2345,23500.0
2013-05-29 12:55:00,33.99,33.99,33.96,33.96,5000.0,29.2603,29.2603,29.2345,29.2345,5000.0
2013-05-29 13:00:00,33.98,34.01,33.96,34.01,9000.0,29.2517,29.2775,29.2345,29.2775,9000.0
2013-05-29 13:05:00,33.98,34.03,33.98,34.02,19500.0,29.2517,29.2948,29.2517,29.2862,19500.0
2013-05-29 13:10:00,33.97,34.02,33.97,34.0,8000.0,29.2431,29.2862,29.2431,29.2689,8000.0
2013-05-29 13:15:00,34.01,34.08,34.01,34.06,10000.0,29.2775,29.3378,29.2775,29.3206,10000.0
2013-05-29 13:20:00,34.06,34.15,34.06,34.14,28000.0,29.3206,29.3981,29.3206,29.3895,28000.0
2013-05-29 13:25:00,34.14,34.2,34.14,34.2,14000.0,29.3895,29.4411,29.3895,29.4411,14000.0
2013-05-29 13:30:00,34.2,34.24,34.16,34.23,48500.0,29.4411,29.4755,29.4067,29.4669,48500.0
2013-05-29 13:35:00,34.25,34.28,34.23,34.28,10500.0,29.4841,29.51,29.4669,29.51,10500.0
2013-05-29 13:40:00,34.31,34.35,34.31,34.34,15000.0,29.5358,29.5702,29.5358,29.5616,15000.0
2013-05-29 13:45:00,34.34,34.38,34.34,34.35,32500.0,29.5616,29.5961,29.5616,29.5702,32500.0
2013-05-29 13:50:00,34.34,34.34,34.31,34.31,17000.0,29.5616,29.5616,29.5358,29.5358,17000.0
2013-05-29 13:55:00,34.29,34.36,34.29,34.33,37000.0,29.5186,29.5788,29.5186,29.553,37000.0
2013-05-29 14:00:00,34.32,34.33,34.26,34.27,19000.0,29.5444,29.553,29.4928,29.5014,19000.0
2013-05-29 14:05:00,34.26,34.32,34.25,34.3,20000.0,29.4928,29.5444,29.4841,29.5272,20000.0
2013-05-29 14:10:00,34.28,34.31,34.28,34.3,22000.0,29.51,29.5358,29.51,29.5272,22000.0
2013-05-29 14:15:00,34.3,34.33,34.28,34.28,41500.0,29.5272,29.553,29.51,29.51,41500.0
2013-05-29 14:20:00,34.28,34.32,34.28,34.29,14000.0,29.51,29.5444,29.51,29.5186,14000.0
2013-05-29 14:25:00,34.28,34.29,34.22,34.24,39000.0,29.51,29.5186,29.4583,29.4755,39000.0
2013-05-29 14:30:00,34.22,34.23,34.16,34.16,38000.0,29.4583,29.4669,29.4067,29.4067,38000.0
2013-05-29 14:35:00,34.19,34.21,34.17,34.2,24500.0,29.4325,29.4497,29.4153,29.4411,24500.0
2013-05-29 14:40:00,34.2,34.22,34.16,34.21,22500.0,29.4411,29.4583,29.4067,29.4497,22500.0
2013-05-29 14:45:00,34.23,34.27,34.23,34.24,23500.0,29.4669,29.5014,29.4669,29.4755,23500.0
2013-05-29 14:50:00,34.23,34.25,34.11,34.21,60500.0,29.4669,29.4841,29.3636,29.4497,60500.0
2013-05-29 14:55:00,34.22,34.23,34.16,34.18,49500.0,29.4583,29.4669,29.4067,29.4239,49500.0
2013-05-29 15:00:00,34.17,34.18,34.12,34.13,33000.0,29.4153,29.4239,29.3722,29.3808,33000.0
2013-05-29 15:05:00,34.14,34.19,34.14,34.15,35000.0,29.3895,29.4325,29.3895,29.3981,35000.0
2013-05-29 15:10:00,34.15,34.22,34.15,34.21,24500.0,29.3981,29.4583,29.3981,29.4497,24500.0
2013-05-29 15:15:00,34.22,34.24,34.2,34.24,9000.0,29.4583,29.4755,29.4411,29.4755,9000.0
2013-05-29 15:20:00,34.23,34.27,34.22,34.27,42500.0,29.4669,29.5014,29.4583,29.5014,42500.0
2013-05-29 15:25:00,34.25,34.29,34.24,34.27,135000.0,29.4841,29.5186,29.4755,29.5014,135000.0
2013-05-29 15:30:00,34.27,34.37,34.26,34.37,230500.0,29.5014,29.5874,29.4928,29.5874,230500.0
2013-05-29 15:35:00,34.35,34.36,34.3,34.32,25000.0,29.5702,29.5788,29.5272,29.5444,25000.0
2013-05-29 15:40:00,34.31,34.32,34.28,34.3,33500.0,29.5358,29.5444,29.51,29.5272,33500.0
2013-05-29 15:45:00,34.29,34.34,34.28,34.34,102000.0,29.5186,29.5616,29.51,29.5616,102000.0
2013-05-29 15:50:00,34.33,34.33,34.23,34.24,82500.0,29.553,29.553,29.4669,29.4755,82500.0
2013-05-29 15:55:00,34.23,34.27,34.21,34.23,125500.0,29.4669,29.5014,29.4497,29.4669,125500.0
2013-05-30 09:30:00,34.26,34.28,34.15,34.24,81000.0,29.4928,29.51,29.3981,29.4755,81000.0
2013-05-30 09:35:00,34.22,34.58,34.19,34.53,133500.0,29.4583,29.7682,29.4325,29.7252,133500.0
2013-05-30 09:40:00,34.56,34.99,34.56,34.97,92500.0,29.751,30.1212,29.751,30.104,92500.0
2013-05-30 09:45:00,34.97,35.0,34.82,34.9,48000.0,30.104,30.1298,29.9748,30.0437,48000.0
2013-05-30 09:50:00,34.86,35.06,34.86,35.06,54000.0,30.0093,30.1814,30.0093,30.1814,54000.0
2013-05-30 09:55:00,35.04,35.07,34.94,35.04,68000.0,30.1642,30.19,30.0781,30.1642,68000.0
2013-05-30 10:00:00,35.06,35.09,34.96,34.96,44000.0,30.1814,30.2073,30.0954,30.0954,44000.0
2013-05-30 10:05:00,34.94,34.98,34.83,34.97,60500.0,30.0781,30.1126,29.9834,30.104,60500.0
2013-05-30 10:10:00,34.95,35.04,34.92,34.98,30500.0,30.0867,30.1642,30.0609,30.1126,30500.0
2013-05-30 10:15:00,35.0,35.03,34.95,34.95,19000.0,30.1298,30.1556,30.0867,30.0867,19000.0
2013-05-30 10:20:00,34.97,35.06,34.97,35.05,15000.0,30.104,30.1814,30.104,30.1728,15000.0
2013-05-30 10:25:00,35.01,35.04,35.0,35.04,15000.0,30.1384,30.1642,30.1298,30.1642,15000.0
2013-05-30 10:30:00,35.04,35.05,35.0,35.03,29500.0,30.1642,30.1728,30.1298,30.1556,29500.0
2013-05-30 10:35:00,35.04,35.14,35.04,35.12,22000.0,30.1642,30.2503,30.1642,30.2331,22000.0
2013-05-30 10:40:00,35.12,35.16,35.12,35.12,26000.0,30.2331,30.2675,30.2331,30.2331,26000.0
2013-05-30 10:45:00,35.14,35.16,35.14,35.15,17000.0,30.2503,30.2675,30.2503,30.2589,17000.0
2013-05-30 10:50:00,35.15,35.26,35.13,35.17,42000.0,30.2589,30.3536,30.2417,30.2761,42000.0
2013-05-30 10:55:00,35.17,35.21,35.15,35.2,18000.0,30.2761,30.3106,30.2589,30.302,18000.0
2013-05-30 11:00:00,35.2,35.21,35.16,35.2,113000.0,30.302,30.3106,30.2675,30.302,113000.0
2013-05-30 11:05:00,35.18,35.18,35.14,35.16,17500.0,30.2847,30.2847,30.2503,30.2675,17500.0
2013-05-30 11:10:00,35.15,35.16,35.1,35.1,12500.0,30.2589,30.2675,30.2159,30.2159,12500.0
2013-05-30 11:15:00,35.1,35.1,35.05,35.07,54000.0,30.2159,30.2159,30.1728,30.19,54000.0
2013-05-30 11:20:00,35.07,35.08,35.05,35.07,31500.0,30.19,30.1987,30.1728,30.19,31500.0
2013-05-30 11:25:00,35.07,35.08,35.05,35.08,12000.0,30.19,30.1987,30.1728,30.1987,12000.0
2013-05-30 11:30:00,35.08,35.13,35.08,35.11,40500.0,30.1987,30.2417,30.1987,30.2245,40500.0
2013-05-30 11:35:00,35.12,35.13,35.1,35.1,45000.0,30.2331,30.2417,30.2159,30.2159,45000.0
2013-05-30 11:40:00,35.1,35.13,35.1,35.13,28500.0,30.2159,30.2417,30.2159,30.2417,28500.0
2013-05-30 11:45:00,35.12,35.13,35.1,35.12,17000.0,30.2331,30.2417,30.2159,30.2331,17000.0
2013-05-30 11:50:00,35.12,35.18,35.12,35.18,17500.0,30.2331,30.2847,30.2331,30.2847,17500.0
2013-05-30 11:55:00,35.18,35.26,35.18,35.24,25000.0,30.2847,30.3536,30.2847,30.3364,25000.0
2013-05-30 12:00:00,35.23,35.28,35.21,35.21,27000.0,30.3278,30.3708,30.3106,30.3106,27000.0
2013-05-30 12:05:00,35.23,35.27,35.21,35.23,40500.0,30.3278,30.3622,30.3106,30.3278,40500.0
2013-05-30 12:10:00,35.23,35.26,35.21,35.24,15000.0,30.3278,30.3536,30.3106,30.3364,15000.0
2013-05-30 12:15:00,35.25,35.28,35.22,35.25,44500.0,30.345,30.3708,30.3192,30.345,44500.0
2013-05-30 12:20:00,35.28,35.28,35.23,35.26,12500.0,30.3708,30.3708,30.3278,30.3536,12500.0
2013-05-30 12:25:00,35.27,35.28,35.25,35.27,13500.0,30.3622,30.3708,30.345,30.3622,13500.0
2013-05-30 12:30:00,35.27,35.28,35.24,35.25,17500.0,30.3622,30.3708,30.3364,30.345,17500.0
2013-05-30 12:35:00,35.26,35.27,35.24,35.25,11500.0,30.3536,30.3622,30.3364,30.345,11500.0
2013-05-30 12:40:00,35.24,35.27,35.22,35.26,27500.0,30.3364,30.3622,30.3192,30.3536,27500.0
2013-05-30 12:45:00,35.27,35.31,35.26,35.29,18000.0,30.3622,30.3966,30.3536,30.3794,18000.0
2013-05-30 12:50:00,35.3,35.31,35.25,35.3,17000.0,30.388,30.3966,30.345,30.388,17000.0
2013-05-30 12:55:00,35.3,35.34,35.28,35.31,13500.0,30.388,30.4225,30.3708,30.3966,13500.0
2013-05-30 13:00:00,35.33,35.34,35.28,35.28,25500.0,30.4139,30.4225,30.3708,30.3708,25500.0
2013-05-30 13:05:00,35.28,35.28,35.23,35.23,15000.0,30.3708,30.3708,30.3278,30.3278,15000.0
2013-05-30 13:10:00,35.22,35.33,35.21,35.33,29000.0,30.3192,30.4139,30.3106,30.4139,29000.0
2013-05-30 13:15:00,35.33,35.36,35.32,35.35,17500.0,30.4139,30.4397,30.4053,30.4311,17500.0
2013-05-30 13:20:00,35.32,35.41,35.32,35.41,29000.0,30.4053,30.4827,30.4053,30.4827,29000.0
2013-05-30 13:25:00,35.4,35.41,35.37,35.41,123500.0,30.4741,30.4827,30.4483,30.4827,123500.0
2013-05-30 13:30:00,35.41,35.43,35.38,35.43,32500.0,30.4827,30.5,30.4569,30.5,32500.0
2013-05-30 13:35:00,35.43,35.45,35.4,35.45,19500.0,30.5,30.5172,30.4741,30.5172,19500.0
2013-05-30 13:40:00,35.46,35.47,35.45,35.47,15000.0,30.5258,30.5344,30.5172,30.5344,15000.0
2013-05-30 13:45:00,35.47,35.48,35.46,35.47,31000.0,30.5344,30.543,30.5258,30.5344,31000.0
2013-05-30 13:50:00,35.48,35.51,35.46,35.5,24500.0,30.543,30.5688,30.5258,30.5602,24500.0
2013-05-30 13:55:00,35.51,35.53,35.47,35.49,37500.0,30.5688,30.586,30.5344,30.5516,37500.0
2013-05-30 14:00:00,35.49,35.5,35.45,35.47,26500.0,30.5516,30.5602,30.5172,30.5344,26500.0
2013-05-30 14:05:00,35.47,35.51,35.46,35.47,170500.0,30.5344,30.5688,30.5258,30.5344,170500.0
2013-05-30 14:10:00,35.47,35.48,35.46,35.46,13500.0,30.5344,30.543,30.5258,30.5258,13500.0
2013-05-30 14:15:00,35.46,35.47,35.44,35.44,42500.0,30.5258,30.5344,30.5086,30.5086,42500.0
2013-05-30 14:20:00,35.42,35.46,35.42,35.46,7000.0,30.4913,30.5258,30.4913,30.5258,7000.0
2013-05-30 14:25:00,35.46,35.46,35.39,35.4,34500.0,30.5258,30.5258,30.4655,30.4741,34500.0
2013-05-30 14:30:00,35.44,35.45,35.41,35.41,12500.0,30.5086,30.5172,30.4827,30.4827,12500.0
2013-05-30 14:35:00,35.41,35.44,35.41,35.44,15000.0,30.4827,30.5086,30.4827,30.5086,15000.0
2013-05-30 14:40:00,35.44,35.5,35.44,35.5,18500.0,30.5086,30.5602,30.5086,30.5602,18500.0
2013-05-30 14:45:00,35.49,35.55,35.49,35.55,25500.0,30.5516,30.6033,30.5516,30.6033,25500.0
2013-05-30 14:50:00,35.55,35.55,35.47,35.47,86000.0,30.6033,30.6033,30.5344,30.5344,86000.0
2013-05-30 14:55:00,35.47,35.54,35.47,35.53,27000.0,30.5344,30.5946,30.5344,30.586,27000.0
2013-05-30 15:00:00,35.54,35.54,35.49,35.49,90500.0,30.5946,30.5946,30.5516,30.5516,90500.0
2013-05-30 15:05:00,35.49,35.49,35.48,35.49,63500.0,30.5516,30.5516,30.543,30.5516,63500.0
2013-05-30 15:10:00,35.49,35.52,35.48,35.51,48000.0,30.5516,30.5774,30.543,30.5688,48000.0
2013-05-30 15:15:00,35.52,35.55,35.52,35.55,22000.0,30.5774,30.6033,30.5774,30.6033,22000.0
2013-05-30 15:20:00,35.54,35.57,35.54,35.55,58000.0,30.5946,30.6205,30.5946,30.6033,58000.0
2013-05-30 15:25:00,35.55,35.56,35.54,35.55,45000.0,30.6033,30.6119,30.5946,30.6033,45000.0
2013-05-30 15:30:00,35.54,35.55,35.52,35.53,116500.0,30.5946,30.6033,30.5774,30.586,116500.0
2013-05-30 15:35:00,35.53,35.55,35.52,35.55,113000.0,30.586,30.6033,30.5774,30.6033,113000.0
2013-05-30 15:40:00,35.55,35.57,35.55,35.56,73000.0,30.6033,30.6205,30.6033,30.6119,73000.0
2013-05-30 15:45:00,35.56,35.56,35.46,35.5,85000.0,30.6119,30.6119,30.5258,30.5602,85000.0
2013-05-30 15:50:00,35.49,35.53,35.49,35.52,357500.0,30.5516,30.586,30.5516,30.5774,357500.0
2013-05-30 15:55:00,35.52,35.52,35.48,35.49,141000.0,30.5774,30.5774,30.543,30.5516,141000.0
2013-05-31 09:30:00,35.34,35.36,35.25,35.29,55000.0,30.4225,30.4397,30.345,30.3794,55000.0
2013-05-31 09:35:00,35.25,35.3,35.2,35.2,86500.0,30.345,30.388,30.302,30.302,86500.0
2013-05-31 09:40:00,35.23,35.24,35.1,35.19,139500.0,30.3278,30.3364,30.2159,30.2933,139500.0
2013-05-31 09:45:00,35.2,35.34,35.17,35.34,39500.0,30.302,30.4225,30.2761,30.4225,39500.0
2013-05-31 09:50:00,35.34,35.39,35.22,35.23,245500.0,30.4225,30.4655,30.3192,30.3278,245500.0
2013-05-31 09:55:00,35.26,35.26,35.11,35.13,66000.0,30.3536,30.3536,30.2245,30.2417,66000.0
2013-05-31 10:00:00,35.16,35.34,35.14,35.2,288500.0,30.2675,30.4225,30.2503,30.302,288500.0
2013-05-31 10:05:00,35.2,35.22,35.02,35.02,132500.0,30.302,30.3192,30.147,30.147,132500.0
2013-05-31 10:10:00,34.98,35.08,34.89,35.01,175000.0,30.1126,30.1987,30.0351,30.1384,175000.0
2013-05-31 10:15:00,35.01,35.13,34.99,35.07,119000.0,30.1384,30.2417,30.1212,30.19,119000.0
2013-05-31 10:20:00,35.06,35.14,35.0,35.07,54500.0,30.1814,30.2503,30.1298,30.19,54500.0
2013-05-31 10:25:00,35.07,35.21,35.03,35.12,111500.0,30.19,30.3106,30.1556,30.2331,111500.0
2013-05-31 10:30:00,35.1,35.24,35.09,35.16,25000.0,30.2159,30.3364,30.2073,30.2675,25000.0
2013-05-31 10:35:00,35.15,35.27,35.14,35.23,191500.0,30.2589,30.3622,30.2503,30.3278,191500.0
2013-05-31 10:40:00,35.22,35.22,35.15,35.2,32000.0,30.3192,30.3192,30.2589,30.302,32000.0
2013-05-31 10:45:00,35.21,35.24,35.16,35.16,14500.0,30.3106,30.3364,30.2675,30.2675,14500.0
2013-05-31 10:50:00,35.17,35.18,35.09,35.09,16500.0,30.2761,30.2847,30.2073,30.2073,16500.0
2013-05-31 10:55:00,35.07,35.11,34.95,35.0,22000.0,30.19,30.2245,30.0867,30.1298,22000.0
2013-05-31 11:00:00,34.98,35.1,34.97,35.07,28000.0,30.1126,30.2159,30.104,30.19,28000.0
2013-05-31 11:05:00,35.08,35.29,35.08,35.29,38500.0,30.1987,30.3794,30.1987,30.3794,38500.0
2013-05-31 11:10:00,35.29,35.34,35.26,35.33,30500.0,30.3794,30.4225,30.3536,30.4139,30500.0
2013-05-31 11:15:00,35.33,35.37,35.29,35.29,43000.0,30.4139,30.4483,30.3794,30.3794,43000.0
2013-05-31 11:20:00,35.3,35.32,35.29,35.31,15000.0,30.388,30.4053,30.3794,30.3966,15000.0
2013-05-31 11:25:00,35.29,35.29,35.21,35.24,19000.0,30.3794,30.3794,30.3106,30.3364,19000.0
2013-05-31 11:30:00,35.21,35.28,35.21,35.27,15000.0,30.3106,30.3708,30.3106,30.3622,15000.0
2013-05-31 11:35:00,35.2,35.28,35.19,35.27,15500.0,30.302,30.3708,30.2933,30.3622,15500.0
2013-05-31 11:40:00,35.22,35.24,35.21,35.22,12000.0,30.3192,30.3364,30.3106,30.3192,12000.0
2013-05-31 11:45:00,35.22,35.27,35.22,35.26,23000.0,30.3192,30.3622,30.3192,30.3536,23000.0
2013-05-31 11:50:00,35.25,35.26,35.24,35.25,21500.0,30.345,30.3536,30.3364,30.345,21500.0
2013-05-31 11:55:00,35.24,35.24,35.18,35.19,11000.0,30.3364,30.3364,30.2847,30.2933,11000.0
2013-05-31 12:00:00,35.18,35.19,35.13,35.16,15000.0,30.2847,30.2933,30.2417,30.2675,15000.0
2013-05-31 12:05:00,35.13,35.18,35.13,35.18,8500.0,30.2417,30.2847,30.2417,30.2847,8500.0
2013-05-31 12:10:00,35.18,35.19,35.13,35.16,237000.0,30.2847,30.2933,30.2417,30.2675,237000.0
2013-05-31 12:15:00,35.16,35.17,35.15,35.15,6000.0,30.2675,30.2761,30.2589,30.2589,6000.0
2013-05-31 12:20:00,35.15,35.15,35.14,35.15,2000.0,30.2589,30.2589,30.2503,30.2589,2000.0
2013-05-31 12:25:00,35.14,35.15,35.13,35.14,5500.0,30.2503,30.2589,30.2417,30.2503,5500.0
2013-05-31 12:30:00,35.13,35.17,35.09,35.17,15000.0,30.2417,30.2761,30.2073,30.2761,15000.0
2013-05-31 12:35:00,35.18,35.18,35.17,35.18,5000.0,30.2847,30.2847,30.2761,30.2847,5000.0
2013-05-31 12:40:00,35.18,35.18,35.15,35.16,13500.0,30.2847,30.2847,30.2589,30.2675,13500.0
2013-05-31 12:45:00,35.15,35.16,35.12,35.13,5500.0,30.2589,30.2675,30.2331,30.2417,5500.0
2013-05-31 12:50:00,35.13,35.15,35.11,35.12,6500.0,30.2417,30.2589,30.2245,30.2331,6500.0
2013-05-31 12:55:00,35.1,35.12,35.1,35.12,4500.0,30.2159,30.2331,30.2159,30.2331,4500.0
2013-05-31 13:00:00,35.11,35.15,35.1,35.12,9500.0,30.2245,30.2589,30.2159,30.2331,9500.0
2013-05-31 13:05:00,35.13,35.14,35.11,35.13,7000.0,30.2417,30.2503,30.2245,30.2417,7000.0
2013-05-31 13:10:00,35.12,35.13,35.11,35.12,7000.0,30.2331,30.2417,30.2245,30.2331,7000.0
2013-05-31 13:15:00,35.12,35.13,35.1,35.1,7000.0,30.2331,30.2417,30.2159,30.2159,7000.0
2013-05-31 13:20:00,35.09,35.18,34.94,35.17,96000.0,30.2073,30.2847,30.0781,30.2761,96000.0
2013-05-31 13:25:00,35.21,35.22,35.15,35.16,18500.0,30.3106,30.3192,30.2589,30.2675,18500.0
2013-05-31 13:30:00,35.17,35.17,35.11,35.15,23000.0,30.2761,30.2761,30.2245,30.2589,23000.0
2013-05-31 13:35:00,35.15,35.15,35.06,35.06,12500.0,30.2589,30.2589,30.1814,30.1814,12500.0
2013-05-31 13:40:00,35.06,35.1,35.05,35.06,21000.0,30.1814,30.2159,30.1728,30.1814,21000.0
2013-05-31 13:45:00,35.07,35.07,35.02,35.02,14000.0,30.19,30.19,30.147,30.147,14000.0
2013-05-31 13:50:00,35.04,35.05,35.01,35.05,15000.0,30.1642,30.1728,30.1384,30.1728,15000.0
2013-05-31 13:55:00,35.03,35.05,34.99,35.0,11000.0,30.1556,30.1728,30.1212,30.1298,11000.0
2013-05-31 14:00:00,35.03,35.03,35.01,35.02,6000.0,30.1556,30.1556,30.1384,30.147,6000.0
2013-05-31 14:05:00,35.02,35.05,35.01,35.04,16000.0,30.147,30.1728,30.1384,30.1642,16000.0
2013-05-31 14:10:00,35.05,35.05,34.97,34.98,18000.0,30.1728,30.1728,30.104,30.1126,18000.0
2013-05-31 14:15:00,34.98,35.03,34.98,34.99,17000.0,30.1126,30.1556,30.1126,30.1212,17000.0
2013-05-31 14:20:00,34.96,34.97,34.86,34.86,22000.0,30.0954,30.104,30.0093,30.0093,22000.0
2013-05-31 14:25:00,34.84,34.85,34.73,34.73,26500.0,29.992,30.0007,29.8974,29.8974,26500.0
2013-05-31 14:30:00,34.73,34.73,34.56,34.69,150000.0,29.8974,29.8974,29.751,29.8629,150000.0
2013-05-31 14:35:00,34.69,34.74,34.65,34.7,27000.0,29.8629,29.906,29.8285,29.8715,27000.0
2013-05-31 14:40:00,34.72,34.72,34.67,34.7,12000.0,29.8887,29.8887,29.8457,29.8715,12000.0
2013-05-31 14:45:00,34.7,34.7,34.67,34.67,11000.0,29.8715,29.8715,29.8457,29.8457,11000.0
2013-05-31 14:50:00,34.64,34.65,34.58,34.61,43000.0,29.8199,29.8285,29.7682,29.7941,43000.0
2013-05-31 14:55:00,34.62,34.7,34.6,34.68,69500.0,29.8027,29.8715,29.7854,29.8543,69500.0
2013-05-31 15:00:00,34.66,34.75,34.63,34.7,44500.0,29.8371,29.9146,29.8113,29.8715,44500.0
2013-05-31 15:05:00,34.67,34.73,34.67,34.73,16000.0,29.8457,29.8974,29.8457,29.8974,16000.0
2013-05-31 15:10:00,34.71,34.73,34.68,34.71,33000.0,29.8801,29.8974,29.8543,29.8801,33000.0
2013-05-31 15:15:00,34.72,34.75,34.71,34.71,17000.0,29.8887,29.9146,29.8801,29.8801,17000.0
2013-05-31 15:20:00,34.72,34.73,34.67,34.67,32500.0,29.8887,29.8974,29.8457,29.8457,32500.0
2013-05-31 15:25:00,34.65,34.67,34.63,34.63,87000.0,29.8285,29.8457,29.8113,29.8113,87000.0
2013-05-31 15:30:00,34.63,34.65,34.59,34.61,83500.0,29.8113,29.8285,29.7768,29.7941,83500.0
2013-05-31 15:35:00,34.62,34.62,34.54,34.57,50500.0,29.8027,29.8027,29.7338,29.7596,50500.0
2013-05-31 15:40:00,34.56,34.62,34.56,34.56,53000.0,29.751,29.8027,29.751,29.751,53000.0
2013-05-31 15:45:00,34.56,34.57,34.46,34.47,52500.0,29.751,29.7596,29.6649,29.6735,52500.0
2013-05-31 15:50:00,34.46,34.49,34.44,34.44,124500.0,29.6649,29.6908,29.6477,29.6477,124500.0
2013-05-31 15:55:00,34.45,34.46,34.24,34.25,378500.0,29.6563,29.6649,29.4755,29.4841,378500.0
2013-06-03 09:30:00,34.28,34.28,34.2,34.26,64500.0,29.51,29.51,29.4411,29.4928,64500.0
2013-06-03 09:35:00,34.23,34.24,34.08,34.11,27500.0,29.4669,29.4755,29.3378,29.3636,27500.0
2013-06-03 09:40:00,34.11,34.13,34.05,34.09,48500.0,29.3636,29.3808,29.312,29.3464,48500.0
2013-06-03 09:45:00,34.09,34.12,34.05,34.06,15500.0,29.3464,29.3722,29.312,29.3206,15500.0
2013-06-03 09:50:00,34.09,34.31,34.09,34.27,71500.0,29.3464,29.5358,29.3464,29.5014,71500.0
2013-06-03 09:55:00,34.28,34.31,34.06,34.09,38500.0,29.51,29.5358,29.3206,29.3464,38500.0
2013-06-03 10:00:00,34.07,34.11,33.9,34.05,63000.0,29.3292,29.3636,29.1828,29.312,63000.0
2013-06-03 10:05:00,34.1,34.23,33.97,34.18,69500.0,29.355,29.4669,29.2431,29.4239,69500.0
2013-06-03 10:10:00,34.19,34.19,33.97,33.97,23000.0,29.4325,29.4325,29.2431,29.2431,23000.0
2013-06-03 10:15:00,33.95,34.0,33.9,33.95,48500.0,29.2259,29.2689,29.1828,29.2259,48500.0
2013-06-03 10:20:00,33.95,34.02,33.94,33.98,54500.0,29.2259,29.2862,29.2173,29.2517,54500.0
2013-06-03 10:25:00,33.98,33.98,33.84,33.86,93000.0,29.2517,29.2517,29.1312,29.1484,93000.0
2013-06-03 10:30:00,33.86,33.86,33.71,33.71,20500.0,29.1484,29.1484,29.0193,29.0193,20500.0
2013-06-03 10:35:00,33.72,33.72,33.61,33.64,48500.0,29.0279,29.0279,28.9332,28.959,48500.0
2013-06-03 10:40:00,33.64,33.64,33.52,33.55,76000.0,28.959,28.959,28.8557,28.8816,76000.0
2013-06-03 10:45:00,33.54,33.64,33.49,33.58,98500.0,28.8729,28.959,28.8299,28.9074,98500.0
2013-06-03 10:50:00,33.62,33.73,33.59,33.68,34000.0,28.9418,29.0365,28.916,28.9935,34000.0
2013-06-03 10:55:00,33.67,33.67,33.5,33.5,30500.0,28.9849,28.9849,28.8385,28.8385,30500.0
2013-06-03 11:00:00,33.5,33.58,33.49,33.5,78500.0,28.8385,28.9074,28.8299,28.8385,78500.0
2013-06-03 11:05:00,33.51,33.58,33.5,33.52,80000.0,28.8471,28.9074,28.8385,28.8557,80000.0
2013-06-03 11:10:00,33.54,33.55,33.4,33.42,44500.0,28.8729,28.8816,28.7524,28.7696,44500.0
2013-06-03 11:15:00,33.45,33.53,33.39,33.43,13500.0,28.7955,28.8643,28.7438,28.7782,13500.0
2013-06-03 11:20:00,33.48,33.48,33.38,33.38,32000.0,28.8213,28.8213,28.7352,28.7352,32000.0
2013-06-03 11:25:00,33.38,33.43,33.38,33.4,49500.0,28.7352,28.7782,28.7352,28.7524,49500.0
2013-06-03 11:30:00,33.41,33.49,33.4,33.42,46500.0,28.761,28.8299,28.7524,28.7696,46500.0
2013-06-03 11:35:00,33.42,33.5,33.39,33.43,46500.0,28.7696,28.8385,28.7438,28.7782,46500.0
2013-06-03 11:40:00,33.43,33.45,33.4,33.45,12500.0,28.7782,28.7955,28.7524,28.7955,12500.0
2013-06-03 11:45:00,33.48,33.54,33.45,33.48,7000.0,28.8213,28.8729,28.7955,28.8213,7000.0
2013-06-03 11:50:00,33.49,33.51,33.45,33.46,14500.0,28.8299,28.8471,28.7955,28.8041,14500.0
2013-06-03 11:55:00,33.44,33.47,33.43,33.47,7000.0,28.7869,28.8127,28.7782,28.8127,7000.0
2013-06-03 12:00:00,33.47,33.52,33.42,33.42,37500.0,28.8127,28.8557,28.7696,28.7696,37500.0
2013-06-03 12:05:00,33.38,33.51,33.34,33.5,24000.0,28.7352,28.8471,28.7008,28.8385,24000.0
2013-06-03 12:10:00,33.51,33.56,33.48,33.53,44500.0,28.8471,28.8902,28.8213,28.8643,44500.0
2013-06-03 12:15:00,33.52,33.58,33.52,33.53,25500.0,28.8557,28.9074,28.8557,28.8643,25500.0
2013-06-03 12:20:00,33.52,33.57,33.51,33.57,20000.0,28.8557,28.8988,28.8471,28.8988,20000.0
2013-06-03 12:25:00,33.55,33.56,33.52,33.52,6500.0,28.8816,28.8902,28.8557,28.8557,6500.0
2013-06-03 12:30:00,33.54,33.57,33.51,33.54,19000.0,28.8729,28.8988,28.8471,28.8729,19000.0
2013-06-03 12:35:00,33.57,33.61,33.54,33.6,21500.0,28.8988,28.9332,28.8729,28.9246,21500.0
2013-06-03 12:40:00,33.56,33.66,33.56,33.66,13500.0,28.8902,28.9762,28.8902,28.9762,13500.0
2013-06-03 12:45:00,33.64,33.77,33.64,33.73,27000.0,28.959,29.0709,28.959,29.0365,27000.0
2013-06-03 12:50:00,33.73,33.73,33.68,33.68,6000.0,29.0365,29.0365,28.9935,28.9935,6000.0
2013-06-03 12:55:00,33.65,33.66,33.59,33.66,12000.0,28.9676,28.9762,28.916,28.9762,12000.0
2013-06-03 13:00:00,33.7,33.71,33.61,33.64,18500.0,29.0107,29.0193,28.9332,28.959,18500.0
2013-06-03 13:05:00,33.64,33.77,33.64,33.77,10500.0,28.959,29.0709,28.959,29.0709,10500.0
2013-06-03 13:10:00,33.77,33.8,33.7,33.7,21500.0,29.0709,29.0968,29.0107,29.0107,21500.0
2013-06-03 13:15:00,33.71,33.72,33.69,33.71,14500.0,29.0193,29.0279,29.0021,29.0193,14500.0
2013-06-03 13:20:00,33.72,33.76,33.71,33.75,23500.0,29.0279,29.0623,29.0193,29.0537,23500.0
2013-06-03 13:25:00,33.72,33.73,33.66,33.69,16500.0,29.0279,29.0365,28.9762,29.0021,16500.0
2013-06-03 13:30:00,33.72,33.72,33.63,33.65,16500.0,29.0279,29.0279,28.9504,28.9676,16500.0
2013-06-03 13:35:00,33.65,33.65,33.58,33.61,20500.0,28.9676,28.9676,28.9074,28.9332,20500.0
2013-06-03 13:40:00,33.61,33.63,33.57,33.6,32000.0,28.9332,28.9504,28.8988,28.9246,32000.0
2013-06-03 13:45:00,33.61,33.65,33.6,33.65,11500.0,28.9332,28.9676,28.9246,28.9676,11500.0
2013-06-03 13:50:00,33.68,33.79,33.67,33.72,72500.0,28.9935,29.0882,28.9849,29.0279,72500.0
2013-06-03 13:55:00,33.71,33.74,33.66,33.66,32000.0,29.0193,29.0451,28.9762,28.9762,32000.0
2013-06-03 14:00:00,33.65,33.68,33.59,33.64,38000.0,28.9676,28.9935,28.916,28.959,38000.0
2013-06-03 14:05:00,33.65,33.68,33.62,33.64,28500.0,28.9676,28.9935,28.9418,28.959,28500.0
2013-06-03 14:10:00,33.64,33.69,33.63,33.65,18500.0,28.959,29.0021,28.9504,28.9676,18500.0
2013-06-03 14:15:00,33.65,33.65,33.62,33.64,17500.0,28.9676,28.9676,28.9418,28.959,17500.0
2013-06-03 14:20:00,33.6,33.62,33.58,33.62,20500.0,28.9246,28.9418,28.9074,28.9418,20500.0
2013-06-03 14:25:00,33.63,33.73,33.63,33.71,62500.0,28.9504,29.0365,28.9504,29.0193,62500.0
2013-06-03 14:30:00,33.71,33.72,33.67,33.7,19000.0,29.0193,29.0279,28.9849,29.0107,19000.0
2013-06-03 14:35:00,33.69,33.7,33.66,33.67,36000.0,29.0021,29.0107,28.9762,28.9849,36000.0
2013-06-03 14:40:00,33.67,33.8,33.67,33.77,32000.0,28.9849,29.0968,28.9849,29.0709,32000.0
2013-06-03 14:45:00,33.77,33.79,33.72,33.74,21000.0,29.0709,29.0882,29.0279,29.0451,21000.0
2013-06-03 14:50:00,33.73,33.79,33.72,33.75,45500.0,29.0365,29.0882,29.0279,29.0537,45500.0
2013-06-03 14:55:00,33.76,33.79,33.75,33.75,24500.0,29.0623,29.0882,29.0537,29.0537,24500.0
2013-06-03 15:00:00,33.74,33.76,33.73,33.76,31000.0,29.0451,29.0623,29.0365,29.0623,31000.0
2013-06-03 15:05:00,33.76,33.78,33.73,33.74,28000.0,29.0623,29.0795,29.0365,29.0451,28000.0
2013-06-03 15:10:00,33.74,33.75,33.69,33.69,56500.0,29.0451,29.0537,29.0021,29.0021,56500.0
2013-06-03 15:15:00,33.68,33.68,33.63,33.66,80000.0,28.9935,28.9935,28.9504,28.9762,80000.0
2013-06-03 15:20:00,33.66,33.75,33.66,33.73,55000.0,28.9762,29.0537,28.9762,29.0365,55000.0
2013-06-03 15:25:00,33.74,33.8,33.73,33.8,35500.0,29.0451,29.0968,29.0365,29.0968,35500.0
2013-06-03 15:30:00,33.78,33.79,33.73,33.77,39000.0,29.0795,29.0882,29.0365,29.0709,39000.0
2013-06-03 15:35:00,33.76,33.79,33.75,33.79,51000.0,29.0623,29.0882,29.0537,29.0882,51000.0
2013-06-03 15:40:00,33.79,33.81,33.73,33.75,51000.0,29.0882,29.1054,29.0365,29.0537,51000.0
2013-06-03 15:45:00,33.76,33.84,33.75,33.82,74500.0,29.0623,29.1312,29.0537,29.114,74500.0
2013-06-03 15:50:00,33.79,33.81,33.74,33.81,88000.0,29.0882,29.1054,29.0451,29.1054,88000.0
2013-06-03 15:55:00,33.8,33.87,33.79,33.84,116500.0,29.0968,29.157,29.0882,29.1312,116500.0
2013-06-04 09:30:00,33.8,33.82,33.73,33.76,60500.0,29.0968,29.114,29.0365,29.0623,60500.0
2013-06-04 09:35:00,33.75,33.77,33.62,33.62,81500.0,29.0537,29.0709,28.9418,28.9418,81500.0
2013-06-04 09:40:00,33.62,33.64,33.59,33.62,66000.0,28.9418,28.959,28.916,28.9418,66000.0
2013-06-04 09:45:00,33.6,33.62,33.58,33.6,23000.0,28.9246,28.9418,28.9074,28.9246,23000.0
2013-06-04 09:50:00,33.6,33.62,33.54,33.6,24000.0,28.9246,28.9418,28.8729,28.9246,24000.0
2013-06-04 09:55:00,33.59,33.68,33.59,33.63,17000.0,28.916,28.9935,28.916,28.9504,17000.0
2013-06-04 10:00:00,33.59,33.62,33.58,33.6,11500.0,28.916,28.9418,28.9074,28.9246,11500.0
2013-06-04 10:05:00,33.54,33.6,33.47,33.51,39000.0,28.8729,28.9246,28.8127,28.8471,39000.0
2013-06-04 10:10:00,33.5,33.62,33.48,33.61,85500.0,28.8385,28.9418,28.8213,28.9332,85500.0
2013-06-04 10:15:00,33.61,33.61,33.51,33.51,11000.0,28.9332,28.9332,28.8471,28.8471,11000.0
2013-06-04 10:20:00,33.53,33.53,33.44,33.48,67000.0,28.8643,28.8643,28.7869,28.8213,67000.0
2013-06-04 10:25:00,33.47,33.52,33.43,33.52,47500.0,28.8127,28.8557,28.7782,28.8557,47500.0
2013-06-04 10:30:00,33.53,33.61,33.53,33.57,15000.0,28.8643,28.9332,28.8643,28.8988,15000.0
2013-06-04 10:35:00,33.59,33.59,33.54,33.56,10000.0,28.916,28.916,28.8729,28.8902,10000.0
2013-06-04 10:40:00,33.54,33.6,33.49,33.6,37000.0,28.8729,28.9246,28.8299,28.9246,37000.0
2013-06-04 10:45:00,33.6,33.6,33.45,33.45,22000.0,28.9246,28.9246,28.7955,28.7955,22000.0
2013-06-04 10:50:00,33.46,33.47,33.34,33.37,30500.0,28.8041,28.8127,28.7008,28.7266,30500.0
2013-06-04 10:55:00,33.36,33.38,33.34,33.36,18000.0,28.718,28.7352,28.7008,28.718,18000.0
2013-06-04 11:00:00,33.34,33.36,33.28,33.33,43500.0,28.7008,28.718,28.6491,28.6922,43500.0
2013-06-04 11:05:00,33.34,33.34,33.27,33.29,35500.0,28.7008,28.7008,28.6405,28.6577,35500.0
2013-06-04 11:10:00,33.29,33.35,33.29,33.35,12500.0,28.6577,28.7094,28.6577,28.7094,12500.0
2013-06-04 11:15:00,33.34,33.38,33.34,33.36,17500.0,28.7008,28.7352,28.7008,28.718,17500.0
2013-06-04 11:20:00,33.37,33.43,33.34,33.41,10500.0,28.7266,28.7782,28.7008,28.761,10500.0
2013-06-04 11:25:00,33.4,33.42,33.33,33.34,42000.0,28.7524,28.7696,28.6922,28.7008,42000.0
2013-06-04 11:30:00,33.36,33.39,33.34,33.39,10000.0,28.718,28.7438,28.7008,28.7438,10000.0
2013-06-04 11:35:00,33.38,33.38,33.29,33.31,17000.0,28.7352,28.7352,28.6577,28.6749,17000.0
2013-06-04 11:40:00,33.32,33.43,33.31,33.43,15500.0,28.6836,28.7782,28.6749,28.7782,15500.0
2013-06-04 11:45:00,33.43,33.45,33.34,33.34,62500.0,28.7782,28.7955,28.7008,28.7008,62500.0
2013-06-04 11:50:00,33.35,33.35,33.3,33.3,16500.0,28.7094,28.7094,28.6663,28.6663,16500.0
2013-06-04 11:55:00,33.3,33.33,33.28,33.31,25000.0,28.6663,28.6922,28.6491,28.6749,25000.0
2013-06-04 12:00:00,33.3,33.3,33.23,33.23,12500.0,28.6663,28.6663,28.6061,28.6061,12500.0
2013-06-04 12:05:00,33.25,33.33,33.23,33.3,24000.0,28.6233,28.6922,28.6061,28.6663,24000.0
2013-06-04 12:10:00,33.31,33.4,33.28,33.32,41000.0,28.6749,28.7524,28.6491,28.6836,41000.0
2013-06-04 12:15:00,33.33,33.35,33.24,33.31,29500.0,28.6922,28.7094,28.6147,28.6749,29500.0
2013-06-04 12:20:00,33.34,33.37,33.34,33.37,2000.0,28.7008,28.7266,28.7008,28.7266,2000.0
2013-06-04 12:25:00,33.36,33.37,33.3,33.36,31000.0,28.718,28.7266,28.6663,28.718,31000.0
2013-06-04 12:30:00,33.35,33.38,33.3,33.31,46000.0,28.7094,28.7352,28.6663,28.6749,46000.0
2013-06-04 12:35:00,33.32,33.34,33.28,33.32,39500.0,28.6836,28.7008,28.6491,28.6836,39500.0
2013-06-04 12:40:00,33.32,33.38,33.29,33.36,29500.0,28.6836,28.7352,28.6577,28.718,29500.0
2013-06-04 12:45:00,33.36,33.37,33.32,33.37,14500.0,28.718,28.7266,28.6836,28.7266,14500.0
2013-06-04 12:50:00,33.32,33.32,33.24,33.25,32500.0,28.6836,28.6836,28.6147,28.6233,32500.0
2013-06-04 12:55:00,33.25,33.26,33.13,33.2,79500.0,28.6233,28.6319,28.52,28.5803,79500.0
2013-06-04 13:00:00,33.21,33.25,33.16,33.21,60000.0,28.5889,28.6233,28.5458,28.5889,60000.0
2013-06-04 13:05:00,33.21,33.22,33.16,33.17,27500.0,28.5889,28.5975,28.5458,28.5544,27500.0
2013-06-04 13:10:00,33.19,33.21,33.18,33.18,25500.0,28.5716,28.5889,28.563,28.563,25500.0
2013-06-04 13:15:00,33.2,33.22,33.18,33.21,22500.0,28.5803,28.5975,28.563,28.5889,22500.0
2013-06-04 13:20:00,33.21,33.23,33.2,33.23,48000.0,28.5889,28.6061,28.5803,28.6061,48000.0
2013-06-04 13:25:00,33.21,33.23,33.01,33.08,68500.0,28.5889,28.6061,28.4167,28.477,68500.0
2013-06-04 13:30:00,33.09,33.09,33.0,33.01,31000.0,28.4856,28.4856,28.4081,28.4167,31000.0
2013-06-04 13:35:00,33.0,33.0,32.84,32.84,127500.0,28.4081,28.4081,28.2703,28.2703,127500.0
2013-06-04 13:40:00,32.84,32.89,32.83,32.88,53500.0,28.2703,28.3134,28.2617,28.3048,53500.0
2013-06-04 13:45:00,32.89,32.89,32.83,32.86,43500.0,28.3134,28.3134,28.2617,28.2876,43500.0
2013-06-04 13:50:00,32.86,32.96,32.86,32.92,42500.0,28.2876,28.3736,28.2876,28.3392,42500.0
2013-06-04 13:55:00,32.9,32.98,32.85,32.85,130000.0,28.322,28.3909,28.279,28.279,130000.0
2013-06-04 14:00:00,32.86,32.86,32.68,32.69,103000.0,28.2876,28.2876,28.1326,28.1412,103000.0
2013-06-04 14:05:00,32.7,32.71,32.65,32.68,60000.0,28.1498,28.1584,28.1068,28.1326,60000.0
2013-06-04 14:10:00,32.67,32.72,32.65,32.68,94000.0,28.124,28.167,28.1068,28.1326,94000.0
2013-06-04 14:15:00,32.69,32.7,32.65,32.67,43500.0,28.1412,28.1498,28.1068,28.124,43500.0
2013-06-04 14:20:00,32.67,32.7,32.66,32.69,84500.0,28.124,28.1498,28.1154,28.1412,84500.0
2013-06-04 14:25:00,32.69,32.85,32.67,32.85,87000.0,28.1412,28.279,28.124,28.279,87000.0
2013-06-04 14:30:00,32.86,32.89,32.8,32.85,66500.0,28.2876,28.3134,28.2359,28.279,66500.0
2013-06-04 14:35:00,32.86,32.99,32.86,32.99,145500.0,28.2876,28.3995,28.2876,28.3995,145500.0
2013-06-04 14:40:00,33.01,33.08,32.99,33.07,54500.0,28.4167,28.477,28.3995,28.4683,54500.0
2013-06-04 14:45:00,33.07,33.13,33.05,33.07,42500.0,28.4683,28.52,28.4511,28.4683,42500.0
2013-06-04 14:50:00,33.08,33.12,33.01,33.08,31000.0,28.477,28.5114,28.4167,28.477,31000.0
2013-06-04 14:55:00,33.08,33.08,32.98,33.02,30500.0,28.477,28.477,28.3909,28.4253,30500.0
2013-06-04 15:00:00,33.02,33.05,32.99,33.05,49000.0,28.4253,28.4511,28.3995,28.4511,49000.0
2013-06-04 15:05:00,33.04,33.05,32.96,32.99,36500.0,28.4425,28.4511,28.3736,28.3995,36500.0
2013-06-04 15:10:00,33.01,33.06,32.99,33.01,51000.0,28.4167,28.4597,28.3995,28.4167,51000.0
2013-06-04 15:15:00,33.01,33.04,32.99,33.01,38500.0,28.4167,28.4425,28.3995,28.4167,38500.0
2013-06-04 15:20:00,33.01,33.04,32.99,33.01,24000.0,28.4167,28.4425,28.3995,28.4167,24000.0
2013-06-04 15:25:00,33.0,33.06,33.0,33.02,34500.0,28.4081,28.4597,28.4081,28.4253,34500.0
2013-06-04 15:30:00,33.03,33.15,33.03,33.12,48000.0,28.4339,28.5372,28.4339,28.5114,48000.0
2013-06-04 15:35:00,33.13,33.13,33.1,33.11,34500.0,28.52,28.52,28.4942,28.5028,34500.0
2013-06-04 15:40:00,33.11,33.24,33.09,33.24,113000.0,28.5028,28.6147,28.4856,28.6147,113000.0
2013-06-04 15:45:00,33.23,33.23,33.08,33.09,80500.0,28.6061,28.6061,28.477,28.4856,80500.0
2013-06-04 15:50:00,33.1,33.13,32.95,32.99,151000.0,28.4942,28.52,28.365,28.3995,151000.0
2013-06-04 15:55:00,33.0,33.06,32.95,32.95,225500.0,28.4081,28.4597,28.365,28.365,225500.0
2013-06-05 09:30:00,32.7,32.85,32.7,32.8,162500.0,28.1498,28.279,28.1498,28.2359,162500.0
2013-06-05 09:35:00,32.8,32.81,32.75,32.8,51000.0,28.2359,28.2445,28.1929,28.2359,51000.0
2013-06-05 09:40:00,32.8,32.85,32.72,32.85,29500.0,28.2359,28.279,28.167,28.279,29500.0
2013-06-05 09:45:00,32.88,32.92,32.85,32.87,39500.0,28.3048,28.3392,28.279,28.2962,39500.0
2013-06-05 09:50:00,32.92,32.92,32.82,32.84,60500.0,28.3392,28.3392,28.2531,28.2703,60500.0
2013-06-05 09:55:00,32.83,32.83,32.66,32.76,76000.0,28.2617,28.2617,28.1154,28.2015,76000.0
2013-06-05 10:00:00,32.76,32.8,32.69,32.73,66000.0,28.2015,28.2359,28.1412,28.1757,66000.0
2013-06-05 10:05:00,32.69,32.76,32.6,32.64,27000.0,28.1412,28.2015,28.0637,28.0982,27000.0
2013-06-05 10:10:00,32.64,32.74,32.61,32.74,48500.0,28.0982,28.1843,28.0724,28.1843,48500.0
2013-06-05 10:15:00,32.68,32.71,32.6,32.63,125500.0,28.1326,28.1584,28.0637,28.0896,125500.0
2013-06-05 10:20:00,32.65,32.69,32.59,32.64,88000.0,28.1068,28.1412,28.0551,28.0982,88000.0
2013-06-05 10:25:00,32.62,32.79,32.62,32.79,38000.0,28.081,28.2273,28.081,28.2273,38000.0
2013-06-05 10:30:00,32.79,32.83,32.76,32.83,42000.0,28.2273,28.2617,28.2015,28.2617,42000.0
2013-06-05 10:35:00,32.81,32.83,32.76,32.82,15000.0,28.2445,28.2617,28.2015,28.2531,15000.0
2013-06-05 10:40:00,32.79,32.87,32.79,32.81,44500.0,28.2273,28.2962,28.2273,28.2445,44500.0
2013-06-05 10:45:00,32.83,32.87,32.8,32.81,77500.0,28.2617,28.2962,28.2359,28.2445,77500.0
2013-06-05 10:50:00,32.82,32.82,32.72,32.75,30000.0,28.2531,28.2531,28.167,28.1929,30000.0
2013-06-05 10:55:00,32.74,32.75,32.69,32.69,7000.0,28.1843,28.1929,28.1412,28.1412,7000.0
2013-06-05 11:00:00,32.69,32.7,32.62,32.68,83000.0,28.1412,28.1498,28.081,28.1326,83000.0
2013-06-05 11:05:00,32.65,32.69,32.62,32.67,38500.0,28.1068,28.1412,28.081,28.124,38500.0
2013-06-05 11:10:00,32.65,32.67,32.61,32.67,45000.0,28.1068,28.124,28.0724,28.124,45000.0
2013-06-05 11:15:00,32.66,32.77,32.66,32.75,39500.0,28.1154,28.2101,28.1154,28.1929,39500.0
2013-06-05 11:20:00,32.76,32.87,32.73,32.87,57500.0,28.2015,28.2962,28.1757,28.2962,57500.0
2013-06-05 11:25:00,32.87,32.88,32.82,32.82,19500.0,28.2962,28.3048,28.2531,28.2531,19500.0
2013-06-05 11:30:00,32.82,32.89,32.79,32.88,43500.0,28.2531,28.3134,28.2273,28.3048,43500.0
2013-06-05 11:35:00,32.84,32.99,32.84,32.98,36500.0,28.2703,28.3995,28.2703,28.3909,36500.0
2013-06-05 11:40:00,32.98,32.99,32.95,32.97,12000.0,28.3909,28.3995,28.365,28.3823,12000.0
2013-06-05 11:45:00,32.97,32.98,32.96,32.98,15000.0,28.3823,28.3909,28.3736,28.3909,15000.0
2013-06-05 11:50:00,32.97,32.97,32.94,32.95,11500.0,28.3823,28.3823,28.3564,28.365,11500.0
2013-06-05 11:55:00,32.91,32.94,32.8,32.82,29000.0,28.3306,28.3564,28.2359,28.2531,29000.0
2013-06-05 12:00:00,32.82,32.84,32.8,32.8,15000.0,28.2531,28.2703,28.2359,28.2359,15000.0
2013-06-05 12:05:00,32.78,32.82,32.77,32.82,14000.0,28.2187,28.2531,28.2101,28.2531,14000.0
2013-06-05 12:10:00,32.83,32.83,32.75,32.8,15000.0,28.2617,28.2617,28.1929,28.2359,15000.0
2013-06-05 12:15:00,32.78,32.82,32.75,32.81,29500.0,28.2187,28.2531,28.1929,28.2445,29500.0
2013-06-05 12:20:00,32.79,32.82,32.79,32.8,6500.0,28.2273,28.2531,28.2273,28.2359,6500.0
2013-06-05 12:25:00,32.81,32.82,32.8,32.81,8500.0,28.2445,28.2531,28.2359,28.2445,8500.0
2013-06-05 12:30:00,32.79,32.84,32.79,32.84,10000.0,28.2273,28.2703,28.2273,28.2703,10000.0
2013-06-05 12:35:00,32.8,32.81,32.76,32.77,46500.0,28.2359,28.2445,28.2015,28.2101,46500.0
2013-06-05 12:40:00,32.8,32.82,32.75,32.76,19500.0,28.2359,28.2531,28.1929,28.2015,19500.0
2013-06-05 12:45:00,32.76,32.81,32.75,32.77,22500.0,28.2015,28.2445,28.1929,28.2101,22500.0
2013-06-05 12:50:00,32.75,32.76,32.72,32.75,9500.0,28.1929,28.2015,28.167,28.1929,9500.0
2013-06-05 12:55:00,32.76,32.83,32.76,32.82,28500.0,28.2015,28.2617,28.2015,28.2531,28500.0
2013-06-05 13:00:00,32.83,32.94,32.78,32.94,27500.0,28.2617,28.3564,28.2187,28.3564,27500.0
2013-06-05 13:05:00,32.94,33.03,32.94,33.03,38000.0,28.3564,28.4339,28.3564,28.4339,38000.0
2013-06-05 13:10:00,33.01,33.06,33.01,33.05,19500.0,28.4167,28.4597,28.4167,28.4511,19500.0
2013-06-05 13:15:00,33.04,33.04,33.0,33.03,19000.0,28.4425,28.4425,28.4081,28.4339,19000.0
2013-06-05 13:20:00,33.03,33.03,32.93,33.01,20500.0,28.4339,28.4339,28.3478,28.4167,20500.0
2013-06-05 13:25:00,33.01,33.09,33.01,33.07,24500.0,28.4167,28.4856,28.4167,28.4683,24500.0
2013-06-05 13:30:00,33.06,33.09,33.02,33.07,26000.0,28.4597,28.4856,28.4253,28.4683,26000.0
2013-06-05 13:35:00,33.06,33.09,33.04,33.05,17500.0,28.4597,28.4856,28.4425,28.4511,17500.0
2013-06-05 13:40:00,33.06,33.11,33.06,33.06,18500.0,28.4597,28.5028,28.4597,28.4597,18500.0
2013-06-05 13:45:00,33.09,33.1,33.03,33.07,24000.0,28.4856,28.4942,28.4339,28.4683,24000.0
2013-06-05 13:50:00,33.05,33.1,33.04,33.1,27500.0,28.4511,28.4942,28.4425,28.4942,27500.0
2013-06-05 13:55:00,33.06,33.1,33.04,33.05,21500.0,28.4597,28.4942,28.4425,28.4511,21500.0
2013-06-05 14:00:00,33.03,33.21,33.03,33.2,81500.0,28.4339,28.5889,28.4339,28.5803,81500.0
2013-06-05 14:05:00,33.2,33.22,33.14,33.2,111500.0,28.5803,28.5975,28.5286,28.5803,111500.0
2013-06-05 14:10:00,33.2,33.23,33.15,33.2,46000.0,28.5803,28.6061,28.5372,28.5803,46000.0
2013-06-05 14:15:00,33.18,33.21,33.17,33.19,22500.0,28.563,28.5889,28.5544,28.5716,22500.0
2013-06-05 14:20:00,33.19,33.19,33.13,33.13,39500.0,28.5716,28.5716,28.52,28.52,39500.0
2013-06-05 14:25:00,33.14,33.19,33.12,33.13,25500.0,28.5286,28.5716,28.5114,28.52,25500.0
2013-06-05 14:30:00,33.09,33.18,33.06,33.17,42500.0,28.4856,28.563,28.4597,28.5544,42500.0
2013-06-05 14:35:00,33.16,33.17,33.13,33.17,13000.0,28.5458,28.5544,28.52,28.5544,13000.0
2013-06-05 14:40:00,33.14,33.16,33.11,33.13,43500.0,28.5286,28.5458,28.5028,28.52,43500.0
2013-06-05 14:45:00,33.14,33.15,33.09,33.13,26500.0,28.5286,28.5372,28.4856,28.52,26500.0
2013-06-05 14:50:00,33.13,33.13,33.05,33.08,36000.0,28.52,28.52,28.4511,28.477,36000.0
2013-06-05 14:55:00,33.05,33.13,33.04,33.11,29500.0,28.4511,28.52,28.4425,28.5028,29500.0
2013-06-05 15:00:00,33.1,33.15,33.08,33.08,57000.0,28.4942,28.5372,28.477,28.477,57000.0
2013-06-05 15:05:00,33.1,33.12,33.08,33.09,35500.0,28.4942,28.5114,28.477,28.4856,35500.0
2013-06-05 15:10:00,33.06,33.12,33.01,33.12,73000.0,28.4597,28.5114,28.4167,28.5114,73000.0
2013-06-05 15:15:00,33.12,33.24,33.11,33.18,55500.0,28.5114,28.6147,28.5028,28.563,55500.0
2013-06-05 15:20:00,33.17,33.18,33.08,33.14,55000.0,28.5544,28.563,28.477,28.5286,55000.0
2013-06-05 15:25:00,33.16,33.21,33.13,33.19,31000.0,28.5458,28.5889,28.52,28.5716,31000.0
2013-06-05 15:30:00,33.2,33.21,33.08,33.08,26500.0,28.5803,28.5889,28.477,28.477,26500.0
2013-06-05 15:35:00,33.09,33.15,33.09,33.1,42000.0,28.4856,28.5372,28.4856,28.4942,42000.0
2013-06-05 15:40:00,33.11,33.12,33.08,33.09,51500.0,28.5028,28.5114,28.477,28.4856,51500.0
2013-06-05 15:45:00,33.09,33.15,33.04,33.06,61000.0,28.4856,28.5372,28.4425,28.4597,61000.0
2013-06-05 15:50:00,33.06,33.08,32.98,32.99,72000.0,28.4597,28.477,28.3909,28.3995,72000.0
2013-06-05 15:55:00,32.98,33.06,32.95,32.97,199500.0,28.3909,28.4597,28.365,28.3823,199500.0
2013-06-06 09:30:00,32.79,33.1,32.79,33.06,55000.0,28.2273,28.4942,28.2273,28.4597,55000.0
2013-06-06 09:35:00,32.99,33.29,32.99,33.25,28500.0,28.3995,28.6577,28.3995,28.6233,28500.0
2013-06-06 09:40:00,33.24,33.29,33.21,33.28,19000.0,28.6147,28.6577,28.5889,28.6491,19000.0
2013-06-06 09:45:00,33.27,33.31,33.25,33.25,25000.0,28.6405,28.6749,28.6233,28.6233,25000.0
2013-06-06 09:50:00,33.22,33.23,33.08,33.1,21500.0,28.5975,28.6061,28.477,28.4942,21500.0
2013-06-06 09:55:00,33.08,33.19,33.05,33.19,31500.0,28.477,28.5716,28.4511,28.5716,31500.0
2013-06-06 10:00:00,33.22,33.42,33.19,33.42,209500.0,28.5975,28.7696,28.5716,28.7696,209500.0
2013-06-06 10:05:00,33.36,33.48,33.36,33.43,69500.0,28.718,28.8213,28.718,28.7782,69500.0
2013-06-06 10:10:00,33.44,33.44,33.29,33.31,41500.0,28.7869,28.7869,28.6577,28.6749,41500.0
2013-06-06 10:15:00,33.27,33.32,33.27,33.32,10500.0,28.6405,28.6836,28.6405,28.6836,10500.0
2013-06-06 10:20:00,33.3,33.44,33.3,33.38,42500.0,28.6663,28.7869,28.6663,28.7352,42500.0
2013-06-06 10:25:00,33.37,33.4,33.27,33.38,18500.0,28.7266,28.7524,28.6405,28.7352,18500.0
2013-06-06 10:30:00,33.4,33.46,33.36,33.39,80500.0,28.7524,28.8041,28.718,28.7438,80500.0
2013-06-06 10:35:00,33.37,33.47,33.37,33.43,50500.0,28.7266,28.8127,28.7266,28.7782,50500.0
2013-06-06 10:40:00,33.39,33.47,33.34,33.47,26000.0,28.7438,28.8127,28.7008,28.8127,26000.0
2013-06-06 10:45:00,33.47,33.54,33.46,33.48,17500.0,28.8127,28.8729,28.8041,28.8213,17500.0
2013-06-06 10:50:00,33.5,33.51,33.42,33.42,23500.0,28.8385,28.8471,28.7696,28.7696,23500.0
2013-06-06 10:55:00,33.43,33.6,33.42,33.6,68500.0,28.7782,28.9246,28.7696,28.9246,68500.0
2013-06-06 11:00:00,33.57,33.59,33.52,33.52,23500.0,28.8988,28.916,28.8557,28.8557,23500.0
2013-06-06 11:05:00,33.54,33.54,33.49,33.49,6500.0,28.8729,28.8729,28.8299,28.8299,6500.0
2013-06-06 11:10:00,33.48,33.57,33.48,33.49,16500.0,28.8213,28.8988,28.8213,28.8299,16500.0
2013-06-06 11:15:00,33.46,33.48,33.45,33.45,7000.0,28.8041,28.8213,28.7955,28.7955,7000.0
2013-06-06 11:20:00,33.43,33.44,33.36,33.41,19000.0,28.7782,28.7869,28.718,28.761,19000.0
2013-06-06 11:25:00,33.38,33.43,33.38,33.39,8000.0,28.7352,28.7782,28.7352,28.7438,8000.0
2013-06-06 11:30:00,33.39,33.44,33.36,33.44,15000.0,28.7438,28.7869,28.718,28.7869,15000.0
2013-06-06 11:35:00,33.44,33.5,33.43,33.5,16500.0,28.7869,28.8385,28.7782,28.8385,16500.0
2013-06-06 11:40:00,33.5,33.52,33.43,33.5,17000.0,28.8385,28.8557,28.7782,28.8385,17000.0
2013-06-06 11:45:00,33.5,33.59,33.5,33.57,28500.0,28.8385,28.916,28.8385,28.8988,28500.0
2013-06-06 11:50:00,33.57,33.6,33.48,33.54,28000.0,28.8988,28.9246,28.8213,28.8729,28000.0
2013-06-06 11:55:00,33.52,33.52,33.33,33.35,37500.0,28.8557,28.8557,28.6922,28.7094,37500.0
2013-06-06 12:00:00,33.36,33.4,33.29,33.31,34000.0,28.718,28.7524,28.6577,28.6749,34000.0
2013-06-06 12:05:00,33.32,33.36,33.3,33.3,6500.0,28.6836,28.718,28.6663,28.6663,6500.0
2013-06-06 12:10:00,33.3,33.31,33.27,33.28,2500.0,28.6663,28.6749,28.6405,28.6491,2500.0
2013-06-06 12:15:00,33.25,33.29,33.23,33.26,24000.0,28.6233,28.6577,28.6061,28.6319,24000.0
2013-06-06 12:20:00,33.24,33.26,33.2,33.2,17000.0,28.6147,28.6319,28.5803,28.5803,17000.0
2013-06-06 12:25:00,33.19,33.2,33.08,33.18,50500.0,28.5716,28.5803,28.477,28.563,50500.0
2013-06-06 12:30:00,33.17,33.17,33.14,33.17,2000.0,28.5544,28.5544,28.5286,28.5544,2000.0
2013-06-06 12:35:00,33.21,33.33,33.21,33.33,21500.0,28.5889,28.6922,28.5889,28.6922,21500.0
2013-06-06 12:40:00,33.31,33.34,33.29,33.33,8000.0,28.6749,28.7008,28.6577,28.6922,8000.0
2013-06-06 12:45:00,33.34,33.36,33.31,33.35,28000.0,28.7008,28.718,28.6749,28.7094,28000.0
2013-06-06 12:50:00,33.34,33.36,33.28,33.34,27000.0,28.7008,28.718,28.6491,28.7008,27000.0
2013-06-06 12:55:00,33.34,33.36,33.28,33.32,36000.0,28.7008,28.718,28.6491,28.6836,36000.0
2013-06-06 13:00:00,33.33,33.39,33.33,33.38,16000.0,28.6922,28.7438,28.6922,28.7352,16000.0
2013-06-06 13:05:00,33.38,33.52,33.38,33.51,24500.0,28.7352,28.8557,28.7352,28.8471,24500.0
2013-06-06 13:10:00,33.52,33.57,33.46,33.56,17000.0,28.8557,28.8988,28.8041,28.8902,17000.0
2013-06-06 13:15:00,33.53,33.57,33.51,33.52,11000.0,28.8643,28.8988,28.8471,28.8557,11000.0
2013-06-06 13:20:00,33.52,33.59,33.49,33.53,25000.0,28.8557,28.916,28.8299,28.8643,25000.0
2013-06-06 13:25:00,33.52,33.59,33.52,33.59,36500.0,28.8557,28.916,28.8557,28.916,36500.0
2013-06-06 13:30:00,33.58,33.6,33.54,33.58,14500.0,28.9074,28.9246,28.8729,28.9074,14500.0
2013-06-06 13:35:00,33.6,33.64,33.57,33.59,31500.0,28.9246,28.959,28.8988,28.916,31500.0
2013-06-06 13:40:00,33.56,33.59,33.56,33.58,14000.0,28.8902,28.916,28.8902,28.9074,14000.0
2013-06-06 13:45:00,33.58,33.63,33.56,33.62,26500.0,28.9074,28.9504,28.8902,28.9418,26500.0
2013-06-06 13:50:00,33.61,33.62,33.56,33.59,12000.0,28.9332,28.9418,28.8902,28.916,12000.0
2013-06-06 13:55:00,33.57,33.59,33.49,33.54,17000.0,28.8988,28.916,28.8299,28.8729,17000.0
2013-06-06 14:00:00,33.53,33.54,33.48,33.53,24500.0,28.8643,28.8729,28.8213,28.8643,24500.0
2013-06-06 14:05:00,33.51,33.59,33.51,33.59,26000.0,28.8471,28.916,28.8471,28.916,26000.0
2013-06-06 14:10:00,33.58,33.62,33.56,33.57,34000.0,28.9074,28.9418,28.8902,28.8988,34000.0
2013-06-06 14:15:00,33.57,33.6,33.53,33.56,14500.0,28.8988,28.9246,28.8643,28.8902,14500.0
2013-06-06 14:20:00,33.55,33.6,33.55,33.6,14500.0,28.8816,28.9246,28.8816,28.9246,14500.0
2013-06-06 14:25:00,33.59,33.67,33.59,33.65,37500.0,28.916,28.9849,28.916,28.9676,37500.0
2013-06-06 14:30:00,33.66,33.67,33.58,33.6,28500.0,28.9762,28.9849,28.9074,28.9246,28500.0
2013-06-06 14:35:00,33.59,33.64,33.58,33.61,49000.0,28.916,28.959,28.9074,28.9332,49000.0
2013-06-06 14:40:00,33.61,33.65,33.59,33.65,31000.0,28.9332,28.9676,28.916,28.9676,31000.0
2013-06-06 14:45:00,33.63,33.69,33.57,33.66,49000.0,28.9504,29.0021,28.8988,28.9762,49000.0
2013-06-06 14:50:00,33.68,33.71,33.62,33.67,52000.0,28.9935,29.0193,28.9418,28.9849,52000.0
2013-06-06 14:55:00,33.63,33.68,33.62,33.66,26500.0,28.9504,28.9935,28.9418,28.9762,26500.0
2013-06-06 15:00:00,33.65,33.74,33.65,33.7,61000.0,28.9676,29.0451,28.9676,29.0107,61000.0
2013-06-06 15:05:00,33.7,33.71,33.61,33.67,53500.0,29.0107,29.0193,28.9332,28.9849,53500.0
2013-06-06 15:10:00,33.66,33.7,33.6,33.62,46000.0,28.9762,29.0107,28.9246,28.9418,46000.0
2013-06-06 15:15:00,33.62,33.65,33.59,33.62,45500.0,28.9418,28.9676,28.916,28.9418,45500.0
2013-06-06 15:20:00,33.63,33.69,33.62,33.67,73000.0,28.9504,29.0021,28.9418,28.9849,73000.0
2013-06-06 15:25:00,33.69,33.78,33.69,33.78,70500.0,29.0021,29.0795,29.0021,29.0795,70500.0
2013-06-06 15:30:00,33.78,33.81,33.76,33.77,57000.0,29.0795,29.1054,29.0623,29.0709,57000.0
2013-06-06 15:35:00,33.78,33.81,33.77,33.77,69500.0,29.0795,29.1054,29.0709,29.0709,69500.0
2013-06-06 15:40:00,33.77,33.8,33.76,33.77,98000.0,29.0709,29.0968,29.0623,29.0709,98000.0
2013-06-06 15:45:00,33.76,33.77,33.72,33.73,113000.0,29.0623,29.0709,29.0279,29.0365,113000.0
2013-06-06 15:50:00,33.74,33.79,33.71,33.78,113500.0,29.0451,29.0882,29.0193,29.0795,113500.0
2013-06-06 15:55:00,33.78,33.87,33.75,33.86,228000.0,29.0795,29.157,29.0537,29.1484,228000.0
2013-06-07 09:30:00,33.97,34.13,33.83,33.98,92500.0,29.2431,29.3808,29.1226,29.2517,92500.0
2013-06-07 09:35:00,33.97,34.03,33.92,33.96,29000.0,29.2431,29.2948,29.2001,29.2345,29000.0
2013-06-07 09:40:00,33.96,33.96,33.68,33.69,59000.0,29.2345,29.2345,28.9935,29.0021,59000.0
2013-06-07 09:45:00,33.71,33.88,33.71,33.81,72000.0,29.0193,29.1656,29.0193,29.1054,72000.0
2013-06-07 09:50:00,33.81,33.91,33.71,33.91,38000.0,29.1054,29.1915,29.0193,29.1915,38000.0
2013-06-07 09:55:00,33.9,34.01,33.9,33.93,40000.0,29.1828,29.2775,29.1828,29.2087,40000.0
2013-06-07 10:00:00,33.93,34.07,33.93,34.05,59500.0,29.2087,29.3292,29.2087,29.312,59500.0
2013-06-07 10:05:00,34.07,34.2,34.07,34.1,33000.0,29.3292,29.4411,29.3292,29.355,33000.0
2013-06-07 10:10:00,34.13,34.19,34.11,34.19,34500.0,29.3808,29.4325,29.3636,29.4325,34500.0
2013-06-07 10:15:00,34.17,34.23,34.06,34.15,53000.0,29.4153,29.4669,29.3206,29.3981,53000.0
2013-06-07 10:20:00,34.16,34.19,34.09,34.12,51500.0,29.4067,29.4325,29.3464,29.3722,51500.0
2013-06-07 10:25:00,34.12,34.16,34.05,34.05,49000.0,29.3722,29.4067,29.312,29.312,49000.0
2013-06-07 10:30:00,34.1,34.13,33.37,34.1,313500.0,29.355,29.3808,28.7266,29.355,313500.0
2013-06-07 10:35:00,34.1,34.14,34.06,34.14,79500.0,29.355,29.3895,29.3206,29.3895,79500.0
2013-06-07 10:40:00,34.15,34.18,34.12,34.18,11500.0,29.3981,29.4239,29.3722,29.4239,11500.0
2013-06-07 10:45:00,34.16,34.22,34.16,34.22,50500.0,29.4067,29.4583,29.4067,29.4583,50500.0
2013-06-07 10:50:00,34.22,34.22,34.11,34.12,99500.0,29.4583,29.4583,29.3636,29.3722,99500.0
2013-06-07 10:55:00,34.16,34.24,34.16,34.24,7000.0,29.4067,29.4755,29.4067,29.4755,7000.0
2013-06-07 11:00:00,34.25,34.37,34.25,34.36,23000.0,29.4841,29.5874,29.4841,29.5788,23000.0
2013-06-07 11:05:00,34.35,34.48,34.35,34.44,34000.0,29.5702,29.6821,29.5702,29.6477,34000.0
2013-06-07 11:10:00,34.42,34.45,34.36,34.45,22500.0,29.6305,29.6563,29.5788,29.6563,22500.0
2013-06-07 11:15:00,34.43,34.51,34.42,34.48,38500.0,29.6391,29.708,29.6305,29.6821,38500.0
2013-06-07 11:20:00,34.5,34.56,34.49,34.5,36500.0,29.6994,29.751,29.6908,29.6994,36500.0
2013-06-07 11:25:00,34.52,34.55,34.47,34.49,42000.0,29.7166,29.7424,29.6735,29.6908,42000.0
2013-06-07 11:30:00,34.49,34.52,34.46,34.48,16000.0,29.6908,29.7166,29.6649,29.6821,16000.0
2013-06-07 11:35:00,34.45,34.48,34.41,34.43,16000.0,29.6563,29.6821,29.6219,29.6391,16000.0
2013-06-07 11:40:00,34.39,34.43,34.39,34.42,35500.0,29.6047,29.6391,29.6047,29.6305,35500.0
2013-06-07 11:45:00,34.43,34.43,34.39,34.41,11000.0,29.6391,29.6391,29.6047,29.6219,11000.0
2013-06-07 11:50:00,34.42,34.46,34.42,34.46,13500.0,29.6305,29.6649,29.6305,29.6649,13500.0
2013-06-07 11:55:00,34.48,34.49,34.39,34.39,19500.0,29.6821,29.6908,29.6047,29.6047,19500.0
2013-06-07 12:00:00,34.34,34.38,34.17,34.22,47500.0,29.5616,29.5961,29.4153,29.4583,47500.0
2013-06-07 12:05:00,34.22,34.26,34.22,34.24,15000.0,29.4583,29.4928,29.4583,29.4755,15000.0
2013-06-07 12:10:00,34.25,34.31,34.24,34.31,19500.0,29.4841,29.5358,29.4755,29.5358,19500.0
2013-06-07 12:15:00,34.3,34.36,34.3,34.36,32500.0,29.5272,29.5788,29.5272,29.5788,32500.0
2013-06-07 12:20:00,34.37,34.41,34.36,34.41,13000.0,29.5874,29.6219,29.5788,29.6219,13000.0
2013-06-07 12:25:00,34.4,34.45,34.39,34.45,22500.0,29.6133,29.6563,29.6047,29.6563,22500.0
2013-06-07 12:30:00,34.43,34.45,34.4,34.44,32000.0,29.6391,29.6563,29.6133,29.6477,32000.0
2013-06-07 12:35:00,34.45,34.51,34.44,34.51,18500.0,29.6563,29.708,29.6477,29.708,18500.0
2013-06-07 12:40:00,34.53,34.53,34.43,34.44,12000.0,29.7252,29.7252,29.6391,29.6477,12000.0
2013-06-07 12:45:00,34.44,34.44,34.36,34.4,22500.0,29.6477,29.6477,29.5788,29.6133,22500.0
2013-06-07 12:50:00,34.4,34.42,34.38,34.41,12500.0,29.6133,29.6305,29.5961,29.6219,12500.0
2013-06-07 12:55:00,34.41,34.43,34.4,34.4,15000.0,29.6219,29.6391,29.6133,29.6133,15000.0
2013-06-07 13:00:00,34.4,34.43,34.4,34.43,4500.0,29.6133,29.6391,29.6133,29.6391,4500.0
2013-06-07 13:05:00,34.44,34.44,34.43,34.44,14000.0,29.6477,29.6477,29.6391,29.6477,14000.0
2013-06-07 13:10:00,34.47,34.51,34.46,34.47,7000.0,29.6735,29.708,29.6649,29.6735,7000.0
2013-06-07 13:15:00,34.48,34.5,34.46,34.48,6500.0,29.6821,29.6994,29.6649,29.6821,6500.0
2013-06-07 13:20:00,34.48,34.51,34.46,34.48,10500.0,29.6821,29.708,29.6649,29.6821,10500.0
2013-06-07 13:25:00,34.49,34.5,34.48,34.5,18000.0,29.6908,29.6994,29.6821,29.6994,18000.0
2013-06-07 13:30:00,34.5,34.53,34.5,34.53,4000.0,29.6994,29.7252,29.6994,29.7252,4000.0
2013-06-07 13:35:00,34.53,34.6,34.53,34.6,23500.0,29.7252,29.7854,29.7252,29.7854,23500.0
2013-06-07 13:40:00,34.58,34.59,34.5,34.5,26500.0,29.7682,29.7768,29.6994,29.6994,26500.0
2013-06-07 13:45:00,34.51,34.59,34.5,34.59,22500.0,29.708,29.7768,29.6994,29.7768,22500.0
2013-06-07 13:50:00,34.59,34.6,34.54,34.55,26000.0,29.7768,29.7854,29.7338,29.7424,26000.0
2013-06-07 13:55:00,34.56,34.56,34.48,34.5,15500.0,29.751,29.751,29.6821,29.6994,15500.0
2013-06-07 14:00:00,34.49,34.53,34.49,34.52,24000.0,29.6908,29.7252,29.6908,29.7166,24000.0
2013-06-07 14:05:00,34.52,34.54,34.49,34.54,29000.0,29.7166,29.7338,29.6908,29.7338,29000.0
2013-06-07 14:10:00,34.54,34.55,34.5,34.51,22500.0,29.7338,29.7424,29.6994,29.708,22500.0
2013-06-07 14:15:00,34.5,34.53,34.49,34.5,13500.0,29.6994,29.7252,29.6908,29.6994,13500.0
2013-06-07 14:20:00,34.5,34.5,34.41,34.43,14000.0,29.6994,29.6994,29.6219,29.6391,14000.0
2013-06-07 14:25:00,34.45,34.5,34.4,34.5,11000.0,29.6563,29.6994,29.6133,29.6994,11000.0
2013-06-07 14:30:00,34.48,34.51,34.44,34.5,18500.0,29.6821,29.708,29.6477,29.6994,18500.0
2013-06-07 14:35:00,34.52,34.53,34.47,34.47,17500.0,29.7166,29.7252,29.6735,29.6735,17500.0
2013-06-07 14:40:00,34.46,34.52,34.45,34.52,18500.0,29.6649,29.7166,29.6563,29.7166,18500.0
2013-06-07 14:45:00,34.51,34.54,34.49,34.54,12000.0,29.708,29.7338,29.6908,29.7338,12000.0
2013-06-07 14:50:00,34.56,34.61,34.55,34.59,19000.0,29.751,29.7941,29.7424,29.7768,19000.0
2013-06-07 14:55:00,34.58,34.61,34.54,34.59,15000.0,29.7682,29.7941,29.7338,29.7768,15000.0
2013-06-07 15:00:00,34.59,34.6,34.54,34.6,29500.0,29.7768,29.7854,29.7338,29.7854,29500.0
2013-06-07 15:05:00,34.61,34.63,34.55,34.55,37000.0,29.7941,29.8113,29.7424,29.7424,37000.0
2013-06-07 15:10:00,34.57,34.62,34.55,34.61,60000.0,29.7596,29.8027,29.7424,29.7941,60000.0
2013-06-07 15:15:00,34.61,34.73,34.61,34.7,80500.0,29.7941,29.8974,29.7941,29.8715,80500.0
2013-06-07 15:20:00,34.68,34.69,34.61,34.63,52500.0,29.8543,29.8629,29.7941,29.8113,52500.0
2013-06-07 15:25:00,34.65,34.72,34.63,34.72,97000.0,29.8285,29.8887,29.8113,29.8887,97000.0
2013-06-07 15:30:00,34.71,34.78,34.71,34.78,61500.0,29.8801,29.9404,29.8801,29.9404,61500.0
2013-06-07 15:35:00,34.77,34.82,34.77,34.79,85500.0,29.9318,29.9748,29.9318,29.949,85500.0
2013-06-07 15:40:00,34.78,34.85,34.77,34.83,57000.0,29.9404,30.0007,29.9318,29.9834,57000.0
2013-06-07 15:45:00,34.85,34.93,34.83,34.87,113500.0,30.0007,30.0695,29.9834,30.0179,113500.0
2013-06-07 15:50:00,34.87,34.87,34.79,34.86,102000.0,30.0179,30.0179,29.949,30.0093,102000.0
2013-06-07 15:55:00,34.86,34.97,34.86,34.94,271500.0,30.0093,30.104,30.0093,30.0781,271500.0
2013-06-10 09:30:00,35.0,35.05,34.83,35.05,36000.0,30.1298,30.1728,29.9834,30.1728,36000.0
2013-06-10 09:35:00,35.06,35.07,34.92,34.93,44500.0,30.1814,30.19,30.0609,30.0695,44500.0
2013-06-10 09:40:00,34.92,34.94,34.82,34.86,25000.0,30.0609,30.0781,29.9748,30.0093,25000.0
2013-06-10 09:45:00,34.82,34.97,34.82,34.97,23000.0,29.9748,30.104,29.9748,30.104,23000.0
2013-06-10 09:50:00,34.93,35.07,34.89,34.89,26000.0,30.0695,30.19,30.0351,30.0351,26000.0
2013-06-10 09:55:00,34.9,34.98,34.83,34.83,36500.0,30.0437,30.1126,29.9834,29.9834,36500.0
2013-06-10 10:00:00,34.82,34.82,34.6,34.67,62500.0,29.9748,29.9748,29.7854,29.8457,62500.0
2013-06-10 10:05:00,34.67,34.73,34.63,34.73,59500.0,29.8457,29.8974,29.8113,29.8974,59500.0
2013-06-10 10:10:00,34.73,34.78,34.69,34.78,60500.0,29.8974,29.9404,29.8629,29.9404,60500.0
2013-06-10 10:15:00,34.78,34.82,34.75,34.77,27500.0,29.9404,29.9748,29.9146,29.9318,27500.0
2013-06-10 10:20:00,34.76,34.86,34.76,34.84,31500.0,29.9232,30.0093,29.9232,29.992,31500.0
2013-06-10 10:25:00,34.85,34.94,34.83,34.9,39000.0,30.0007,30.0781,29.9834,30.0437,39000.0
2013-06-10 10:30:00,34.89,34.93,34.87,34.92,30000.0,30.0351,30.0695,30.0179,30.0609,30000.0
2013-06-10 10:35:00,34.9,34.95,34.84,34.84,23000.0,30.0437,30.0867,29.992,29.992,23000.0
2013-06-10 10:40:00,34.85,34.9,34.78,34.9,80000.0,30.0007,30.0437,29.9404,30.0437,80000.0
2013-06-10 10:45:00,34.89,34.89,34.86,34.87,9000.0,30.0351,30.0351,30.0093,30.0179,9000.0
2013-06-10 10:50:00,34.85,34.9,34.85,34.88,17500.0,30.0007,30.0437,30.0007,30.0265,17500.0
2013-06-10 10:55:00,34.88,34.88,34.8,34.85,12500.0,30.0265,30.0265,29.9576,30.0007,12500.0
2013-06-10 11:00:00,34.86,34.9,34.86,34.88,8000.0,30.0093,30.0437,30.0093,30.0265,8000.0
2013-06-10 11:05:00,34.86,35.01,34.86,34.95,23000.0,30.0093,30.1384,30.0093,30.0867,23000.0
2013-06-10 11:10:00,34.95,35.04,34.93,35.03,31000.0,30.0867,30.1642,30.0695,30.1556,31000.0
2013-06-10 11:15:00,35.02,35.02,34.98,35.01,17000.0,30.147,30.147,30.1126,30.1384,17000.0
2013-06-10 11:20:00,35.02,35.06,35.02,35.02,21000.0,30.147,30.1814,30.147,30.147,21000.0
2013-06-10 11:25:00,35.02,35.04,34.96,34.98,36500.0,30.147,30.1642,30.0954,30.1126,36500.0
2013-06-10 11:30:00,34.99,35.05,34.98,35.05,20000.0,30.1212,30.1728,30.1126,30.1728,20000.0
2013-06-10 11:35:00,35.04,35.09,35.03,35.08,48500.0,30.1642,30.2073,30.1556,30.1987,48500.0
2013-06-10 11:40:00,35.06,35.13,35.06,35.1,39500.0,30.1814,30.2417,30.1814,30.2159,39500.0
2013-06-10 11:45:00,35.1,35.14,35.1,35.14,15500.0,30.2159,30.2503,30.2159,30.2503,15500.0
2013-06-10 11:50:00,35.13,35.13,35.07,35.07,36500.0,30.2417,30.2417,30.19,30.19,36500.0
2013-06-10 11:55:00,35.07,35.08,35.03,35.05,27500.0,30.19,30.1987,30.1556,30.1728,27500.0
2013-06-10 12:00:00,35.05,35.08,35.05,35.07,55500.0,30.1728,30.1987,30.1728,30.19,55500.0
2013-06-10 12:05:00,35.09,35.14,35.09,35.1,15000.0,30.2073,30.2503,30.2073,30.2159,15000.0
2013-06-10 12:10:00,35.07,35.17,35.07,35.17,27000.0,30.19,30.2761,30.19,30.2761,27000.0
2013-06-10 12:15:00,35.15,35.16,35.08,35.08,20500.0,30.2589,30.2675,30.1987,30.1987,20500.0
2013-06-10 12:20:00,35.08,35.14,35.07,35.11,60500.0,30.1987,30.2503,30.19,30.2245,60500.0
2013-06-10 12:25:00,35.11,35.12,35.05,35.08,21500.0,30.2245,30.2331,30.1728,30.1987,21500.0
2013-06-10 12:30:00,35.07,35.08,35.05,35.05,14000.0,30.19,30.1987,30.1728,30.1728,14000.0
2013-06-10 12:35:00,35.05,35.07,34.97,34.98,21000.0,30.1728,30.19,30.104,30.1126,21000.0
2013-06-10 12:40:00,34.97,34.97,34.91,34.91,15000.0,30.104,30.104,30.0523,30.0523,15000.0
2013-06-10 12:45:00,34.91,34.92,34.86,34.88,18500.0,30.0523,30.0609,30.0093,30.0265,18500.0
2013-06-10 12:50:00,34.88,34.88,34.82,34.86,16500.0,30.0265,30.0265,29.9748,30.0093,16500.0
2013-06-10 12:55:00,34.87,34.91,34.84,34.84,37500.0,30.0179,30.0523,29.992,29.992,37500.0
2013-06-10 13:00:00,34.85,34.89,34.82,34.85,39500.0,30.0007,30.0351,29.9748,30.0007,39500.0
2013-06-10 13:05:00,34.85,34.89,34.84,34.86,31500.0,30.0007,30.0351,29.992,30.0093,31500.0
2013-06-10 13:10:00,34.86,34.88,34.82,34.85,38000.0,30.0093,30.0265,29.9748,30.0007,38000.0
2013-06-10 13:15:00,34.84,34.89,34.78,34.87,48500.0,29.992,30.0351,29.9404,30.0179,48500.0
2013-06-10 13:20:00,34.89,34.9,34.86,34.87,13500.0,30.0351,30.0437,30.0093,30.0179,13500.0
2013-06-10 13:25:00,34.87,34.89,34.84,34.86,20000.0,30.0179,30.0351,29.992,30.0093,20000.0
2013-06-10 13:30:00,34.89,34.89,34.81,34.84,19500.0,30.0351,30.0351,29.9662,29.992,19500.0
2013-06-10 13:35:00,34.82,34.91,34.82,34.91,18500.0,29.9748,30.0523,29.9748,30.0523,18500.0
2013-06-10 13:40:00,34.92,34.98,34.88,34.94,22500.0,30.0609,30.1126,30.0265,30.0781,22500.0
2013-06-10 13:45:00,34.95,34.97,34.95,34.95,4500.0,30.0867,30.104,30.0867,30.0867,4500.0
2013-06-10 13:50:00,34.95,34.95,34.91,34.94,14000.0,30.0867,30.0867,30.0523,30.0781,14000.0
2013-06-10 13:55:00,34.94,34.95,34.93,34.93,9500.0,30.0781,30.0867,30.0695,30.0695,9500.0
2013-06-10 14:00:00,34.92,34.97,34.9,34.9,25500.0,30.0609,30.104,30.0437,30.0437,25500.0
2013-06-10 14:05:00,34.91,34.96,34.91,34.91,10500.0,30.0523,30.0954,30.0523,30.0523,10500.0
2013-06-10 14:10:00,34.93,34.93,34.86,34.89,24500.0,30.0695,30.0695,30.0093,30.0351,24500.0
2013-06-10 14:15:00,34.9,34.96,34.89,34.91,27500.0,30.0437,30.0954,30.0351,30.0523,27500.0
2013-06-10 14:20:00,34.94,34.97,34.92,34.95,16000.0,30.0781,30.104,30.0609,30.0867,16000.0
2013-06-10 14:25:00,34.96,35.01,34.96,34.99,27500.0,30.0954,30.1384,30.0954,30.1212,27500.0
2013-06-10 14:30:00,35.0,35.04,34.99,35.01,19000.0,30.1298,30.1642,30.1212,30.1384,19000.0
2013-06-10 14:35:00,35.01,35.01,34.97,35.0,33000.0,30.1384,30.1384,30.104,30.1298,33000.0
2013-06-10 14:40:00,35.01,35.01,34.93,34.94,22000.0,30.1384,30.1384,30.0695,30.0781,22000.0
2013-06-10 14:45:00,34.95,35.02,34.93,35.0,22500.0,30.0867,30.147,30.0695,30.1298,22500.0
2013-06-10 14:50:00,35.01,35.04,35.0,35.04,16000.0,30.1384,30.1642,30.1298,30.1642,16000.0
2013-06-10 14:55:00,35.03,35.07,35.03,35.03,17000.0,30.1556,30.19,30.1556,30.1556,17000.0
2013-06-10 15:00:00,35.03,35.04,34.99,35.04,30500.0,30.1556,30.1642,30.1212,30.1642,30500.0
2013-06-10 15:05:00,35.04,35.05,35.0,35.02,23000.0,30.1642,30.1728,30.1298,30.147,23000.0
2013-06-10 15:10:00,35.03,35.06,35.02,35.06,14000.0,30.1556,30.1814,30.147,30.1814,14000.0
2013-06-10 15:15:00,35.03,35.05,35.0,35.04,39500.0,30.1556,30.1728,30.1298,30.1642,39500.0
2013-06-10 15:20:00,35.03,35.04,34.98,35.01,61500.0,30.1556,30.1642,30.1126,30.1384,61500.0
2013-06-10 15:25:00,35.02,35.03,34.92,34.98,63000.0,30.147,30.1556,30.0609,30.1126,63000.0
2013-06-10 15:30:00,34.98,34.99,34.94,34.98,17500.0,30.1126,30.1212,30.0781,30.1126,17500.0
2013-06-10 15:35:00,34.98,35.0,34.97,35.0,37500.0,30.1126,30.1298,30.104,30.1298,37500.0
2013-06-10 15:40:00,34.99,35.02,34.97,34.99,37000.0,30.1212,30.147,30.104,30.1212,37000.0
2013-06-10 15:45:00,34.99,35.0,34.96,34.99,60000.0,30.1212,30.1298,30.0954,30.1212,60000.0
2013-06-10 15:50:00,34.98,35.0,34.95,34.99,86000.0,30.1126,30.1298,30.0867,30.1212,86000.0
2013-06-10 15:55:00,34.98,35.01,34.95,35.01,73000.0,30.1126,30.1384,30.0867,30.1384,73000.0
2013-06-11 09:30:00,34.43,34.5,34.14,34.25,170000.0,29.6391,29.6994,29.3895,29.4841,170000.0
2013-06-11 09:35:00,34.28,34.28,34.14,34.18,22000.0,29.51,29.51,29.3895,29.4239,22000.0
2013-06-11 09:40:00,34.24,34.33,34.13,34.26,50500.0,29.4755,29.553,29.3808,29.4928,50500.0
2013-06-11 09:45:00,34.27,34.31,34.25,34.25,21500.0,29.5014,29.5358,29.4841,29.4841,21500.0
2013-06-11 09:50:00,34.25,34.33,34.25,34.3,50500.0,29.4841,29.553,29.4841,29.5272,50500.0
2013-06-11 09:55:00,34.3,34.32,34.25,34.31,18000.0,29.5272,29.5444,29.4841,29.5358,18000.0
2013-06-11 10:00:00,34.31,34.35,34.28,34.28,23500.0,29.5358,29.5702,29.51,29.51,23500.0
2013-06-11 10:05:00,34.27,34.31,34.19,34.21,69500.0,29.5014,29.5358,29.4325,29.4497,69500.0
2013-06-11 10:10:00,34.2,34.2,34.1,34.15,59500.0,29.4411,29.4411,29.355,29.3981,59500.0
2013-06-11 10:15:00,34.17,34.17,34.1,34.17,31500.0,29.4153,29.4153,29.355,29.4153,31500.0
2013-06-11 10:20:00,34.18,34.22,34.11,34.22,18500.0,29.4239,29.4583,29.3636,29.4583,18500.0
2013-06-11 10:25:00,34.23,34.26,34.18,34.18,27000.0,29.4669,29.4928,29.4239,29.4239,27000.0
2013-06-11 10:30:00,34.21,34.34,34.21,34.29,29500.0,29.4497,29.5616,29.4497,29.5186,29500.0
2013-06-11 10:35:00,34.27,34.34,34.21,34.31,31000.0,29.5014,29.5616,29.4497,29.5358,31000.0
2013-06-11 10:40:00,34.32,34.32,34.25,34.26,8500.0,29.5444,29.5444,29.4841,29.4928,8500.0
2013-06-11 10:45:00,34.27,34.33,34.25,34.33,25500.0,29.5014,29.553,29.4841,29.553,25500.0
2013-06-11 10:50:00,34.36,34.37,34.26,34.32,34500.0,29.5788,29.5874,29.4928,29.5444,34500.0
2013-06-11 10:55:00,34.33,34.46,34.33,34.36,28000.0,29.553,29.6649,29.553,29.5788,28000.0
2013-06-11 11:00:00,34.39,34.39,34.33,34.36,21000.0,29.6047,29.6047,29.553,29.5788,21000.0
2013-06-11 11:05:00,34.35,34.4,34.35,34.38,17500.0,29.5702,29.6133,29.5702,29.5961,17500.0
2013-06-11 11:10:00,34.41,34.43,34.35,34.41,25000.0,29.6219,29.6391,29.5702,29.6219,25000.0
2013-06-11 11:15:00,34.43,34.48,34.41,34.41,9500.0,29.6391,29.6821,29.6219,29.6219,9500.0
2013-06-11 11:20:00,34.43,34.47,34.42,34.45,18000.0,29.6391,29.6735,29.6305,29.6563,18000.0
2013-06-11 11:25:00,34.5,34.61,34.48,34.55,56000.0,29.6994,29.7941,29.6821,29.7424,56000.0
2013-06-11 11:30:00,34.54,34.57,34.51,34.52,24500.0,29.7338,29.7596,29.708,29.7166,24500.0
2013-06-11 11:35:00,34.52,34.52,34.46,34.46,11000.0,29.7166,29.7166,29.6649,29.6649,11000.0
2013-06-11 11:40:00,34.44,34.46,34.43,34.45,6500.0,29.6477,29.6649,29.6391,29.6563,6500.0
2013-06-11 11:45:00,34.47,34.54,34.46,34.48,31000.0,29.6735,29.7338,29.6649,29.6821,31000.0
2013-06-11 11:50:00,34.49,34.51,34.39,34.41,22500.0,29.6908,29.708,29.6047,29.6219,22500.0
2013-06-11 11:55:00,34.4,34.46,34.4,34.41,14000.0,29.6133,29.6649,29.6133,29.6219,14000.0
2013-06-11 12:00:00,34.41,34.44,34.39,34.42,25500.0,29.6219,29.6477,29.6047,29.6305,25500.0
2013-06-11 12:05:00,34.42,34.43,34.38,34.38,11500.0,29.6305,29.6391,29.5961,29.5961,11500.0
2013-06-11 12:10:00,34.38,34.4,34.35,34.38,39000.0,29.5961,29.6133,29.5702,29.5961,39000.0
2013-06-11 12:15:00,34.38,34.42,34.37,34.39,27500.0,29.5961,29.6305,29.5874,29.6047,27500.0
2013-06-11 12:20:00,34.38,34.4,34.36,34.38,33500.0,29.5961,29.6133,29.5788,29.5961,33500.0
2013-06-11 12:25:00,34.39,34.48,34.38,34.48,145000.0,29.6047,29.6821,29.5961,29.6821,145000.0
2013-06-11 12:30:00,34.49,34.49,34.46,34.47,22500.0,29.6908,29.6908,29.6649,29.6735,22500.0
2013-06-11 12:35:00,34.47,34.48,34.45,34.46,19500.0,29.6735,29.6821,29.6563,29.6649,19500.0
2013-06-11 12:40:00,34.48,34.51,34.45,34.48,27000.0,29.6821,29.708,29.6563,29.6821,27000.0
2013-06-11 12:45:00,34.49,34.52,34.46,34.47,9500.0,29.6908,29.7166,29.6649,29.6735,9500.0
2013-06-11 12:50:00,34.49,34.49,34.43,34.45,51000.0,29.6908,29.6908,29.6391,29.6563,51000.0
2013-06-11 12:55:00,34.44,34.49,34.44,34.48,14000.0,29.6477,29.6908,29.6477,29.6821,14000.0
2013-06-11 13:00:00,34.48,34.53,34.48,34.49,11000.0,29.6821,29.7252,29.6821,29.6908,11000.0
2013-06-11 13:05:00,34.5,34.55,34.5,34.55,12500.0,29.6994,29.7424,29.6994,29.7424,12500.0
2013-06-11 13:10:00,34.56,34.62,34.52,34.56,18000.0,29.751,29.8027,29.7166,29.751,18000.0
2013-06-11 13:15:00,34.56,34.58,34.48,34.48,11500.0,29.751,29.7682,29.6821,29.6821,11500.0
2013-06-11 13:20:00,34.48,34.53,34.46,34.48,47000.0,29.6821,29.7252,29.6649,29.6821,47000.0
2013-06-11 13:25:00,34.46,34.47,34.42,34.43,22500.0,29.6649,29.6735,29.6305,29.6391,22500.0
2013-06-11 13:30:00,34.43,34.43,34.35,34.37,27000.0,29.6391,29.6391,29.5702,29.5874,27000.0
2013-06-11 13:35:00,34.37,34.4,34.34,34.39,23500.0,29.5874,29.6133,29.5616,29.6047,23500.0
2013-06-11 13:40:00,34.39,34.43,34.38,34.41,19000.0,29.6047,29.6391,29.5961,29.6219,19000.0
2013-06-11 13:45:00,34.43,34.48,34.43,34.43,12500.0,29.6391,29.6821,29.6391,29.6391,12500.0
2013-06-11 13:50:00,34.47,34.51,34.44,34.44,9000.0,29.6735,29.708,29.6477,29.6477,9000.0
2013-06-11 13:55:00,34.44,34.46,34.36,34.38,8000.0,29.6477,29.6649,29.5788,29.5961,8000.0
2013-06-11 14:00:00,34.36,34.41,34.34,34.4,24000.0,29.5788,29.6219,29.5616,29.6133,24000.0
2013-06-11 14:05:00,34.38,34.39,34.29,34.35,28500.0,29.5961,29.6047,29.5186,29.5702,28500.0
2013-06-11 14:10:00,34.35,34.37,34.26,34.33,29500.0,29.5702,29.5874,29.4928,29.553,29500.0
2013-06-11 14:15:00,34.34,34.36,34.29,34.32,18000.0,29.5616,29.5788,29.5186,29.5444,18000.0
2013-06-11 14:20:00,34.35,34.36,34.3,34.33,25000.0,29.5702,29.5788,29.5272,29.553,25000.0
2013-06-11 14:25:00,34.33,34.35,34.31,34.35,35000.0,29.553,29.5702,29.5358,29.5702,35000.0
2013-06-11 14:30:00,34.36,34.39,34.33,34.36,21000.0,29.5788,29.6047,29.553,29.5788,21000.0
2013-06-11 14:35:00,34.36,34.41,34.36,34.39,14500.0,29.5788,29.6219,29.5788,29.6047,14500.0
2013-06-11 14:40:00,34.39,34.44,34.39,34.39,27500.0,29.6047,29.6477,29.6047,29.6047,27500.0
2013-06-11 14:45:00,34.38,34.38,34.34,34.37,13000.0,29.5961,29.5961,29.5616,29.5874,13000.0
2013-06-11 14:50:00,34.37,34.38,34.33,34.37,30000.0,29.5874,29.5961,29.553,29.5874,30000.0
2013-06-11 14:55:00,34.36,34.51,34.35,34.46,24500.0,29.5788,29.708,29.5702,29.6649,24500.0
2013-06-11 15:00:00,34.46,34.49,34.41,34.41,34000.0,29.6649,29.6908,29.6219,29.6219,34000.0
2013-06-11 15:05:00,34.41,34.44,34.39,34.4,14000.0,29.6219,29.6477,29.6047,29.6133,14000.0
2013-06-11 15:10:00,34.39,34.4,34.36,34.39,26000.0,29.6047,29.6133,29.5788,29.6047,26000.0
2013-06-11 15:15:00,34.39,34.41,34.36,34.4,32500.0,29.6047,29.6219,29.5788,29.6133,32500.0
2013-06-11 15:20:00,34.39,34.41,34.34,34.41,34500.0,29.6047,29.6219,29.5616,29.6219,34500.0
2013-06-11 15:25:00,34.4,34.46,34.34,34.34,39000.0,29.6133,29.6649,29.5616,29.5616,39000.0
2013-06-11 15:30:00,34.35,34.38,34.33,34.34,56500.0,29.5702,29.5961,29.553,29.5616,56500.0
2013-06-11 15:35:00,34.35,34.37,34.29,34.31,26500.0,29.5702,29.5874,29.5186,29.5358,26500.0
2013-06-11 15:40:00,34.31,34.34,34.3,34.32,60000.0,29.5358,29.5616,29.5272,29.5444,60000.0
2013-06-11 15:45:00,34.3,34.31,34.22,34.28,67000.0,29.5272,29.5358,29.4583,29.51,67000.0
2013-06-11 15:50:00,34.26,34.27,34.22,34.24,69500.0,29.4928,29.5014,29.4583,29.4755,69500.0
2013-06-11 15:55:00,34.23,34.25,34.2,34.22,122500.0,29.4669,29.4841,29.4411,29.4583,122500.0
2013-06-12 09:30:00,34.25,34.53,34.23,34.44,43500.0,29.4841,29.7252,29.4669,29.6477,43500.0
2013-06-12 09:35:00,34.41,34.49,34.41,34.48,9500.0,29.6219,29.6908,29.6219,29.6821,9500.0
2013-06-12 09:40:00,34.42,34.55,34.39,34.48,46500.0,29.6305,29.7424,29.6047,29.6821,46500.0
2013-06-12 09:45:00,34.47,34.59,34.47,34.59,25500.0,29.6735,29.7768,29.6735,29.7768,25500.0
2013-06-12 09:50:00,34.56,34.61,34.54,34.61,7000.0,29.751,29.7941,29.7338,29.7941,7000.0
2013-06-12 09:55:00,34.59,34.6,34.56,34.6,9000.0,29.7768,29.7854,29.751,29.7854,9000.0
2013-06-12 10:00:00,34.57,34.57,34.5,34.5,5000.0,29.7596,29.7596,29.6994,29.6994,5000.0
2013-06-12 10:05:00,34.51,34.54,34.47,34.51,7000.0,29.708,29.7338,29.6735,29.708,7000.0
2013-06-12 10:10:00,34.5,34.5,34.41,34.47,26000.0,29.6994,29.6994,29.6219,29.6735,26000.0
2013-06-12 10:15:00,34.49,34.49,34.45,34.45,6500.0,29.6908,29.6908,29.6563,29.6563,6500.0
2013-06-12 10:20:00,34.45,34.51,34.45,34.49,8500.0,29.6563,29.708,29.6563,29.6908,8500.0
2013-06-12 10:25:00,34.51,34.51,34.47,34.48,3000.0,29.708,29.708,29.6735,29.6821,3000.0
2013-06-12 10:30:00,34.49,34.51,34.46,34.48,4500.0,29.6908,29.708,29.6649,29.6821,4500.0
2013-06-12 10:35:00,34.48,34.48,34.44,34.44,4000.0,29.6821,29.6821,29.6477,29.6477,4000.0
2013-06-12 10:40:00,34.44,34.44,34.37,34.42,25500.0,29.6477,29.6477,29.5874,29.6305,25500.0
2013-06-12 10:45:00,34.44,34.44,34.29,34.35,18500.0,29.6477,29.6477,29.5186,29.5702,18500.0
2013-06-12 10:50:00,34.35,34.42,34.27,34.27,29500.0,29.5702,29.6305,29.5014,29.5014,29500.0
2013-06-12 10:55:00,34.27,34.33,34.27,34.3,61500.0,29.5014,29.553,29.5014,29.5272,61500.0
2013-06-12 11:00:00,34.3,34.34,34.26,34.29,65000.0,29.5272,29.5616,29.4928,29.5186,65000.0
2013-06-12 11:05:00,34.31,34.38,34.31,34.35,6500.0,29.5358,29.5961,29.5358,29.5702,6500.0
2013-06-12 11:10:00,34.35,34.36,34.32,34.34,5000.0,29.5702,29.5788,29.5444,29.5616,5000.0
2013-06-12 11:15:00,34.29,34.33,34.26,34.33,10500.0,29.5186,29.553,29.4928,29.553,10500.0
2013-06-12 11:20:00,34.36,34.43,34.33,34.41,10000.0,29.5788,29.6391,29.553,29.6219,10000.0
2013-06-12 11:25:00,34.4,34.43,34.37,34.4,11000.0,29.6133,29.6391,29.5874,29.6133,11000.0
2013-06-12 11:30:00,34.42,34.42,34.37,34.42,12500.0,29.6305,29.6305,29.5874,29.6305,12500.0
2013-06-12 11:35:00,34.41,34.45,34.4,34.4,11000.0,29.6219,29.6563,29.6133,29.6133,11000.0
2013-06-12 11:40:00,34.4,34.43,34.4,34.43,5500.0,29.6133,29.6391,29.6133,29.6391,5500.0
2013-06-12 11:45:00,34.43,34.44,34.29,34.31,22000.0,29.6391,29.6477,29.5186,29.5358,22000.0
2013-06-12 11:50:00,34.31,34.33,34.2,34.26,22000.0,29.5358,29.553,29.4411,29.4928,22000.0
2013-06-12 11:55:00,34.24,34.28,34.24,34.28,18500.0,29.4755,29.51,29.4755,29.51,18500.0
2013-06-12 12:00:00,34.24,34.33,34.23,34.33,20000.0,29.4755,29.553,29.4669,29.553,20000.0
2013-06-12 12:05:00,34.34,34.4,34.33,34.34,40000.0,29.5616,29.6133,29.553,29.5616,40000.0
2013-06-12 12:10:00,34.34,34.35,34.24,34.26,12500.0,29.5616,29.5702,29.4755,29.4928,12500.0
2013-06-12 12:15:00,34.25,34.27,34.22,34.27,14500.0,29.4841,29.5014,29.4583,29.5014,14500.0
2013-06-12 12:20:00,34.25,34.36,34.25,34.35,22500.0,29.4841,29.5788,29.4841,29.5702,22500.0
2013-06-12 12:25:00,34.33,34.35,34.29,34.34,77000.0,29.553,29.5702,29.5186,29.5616,77000.0
2013-06-12 12:30:00,34.29,34.31,34.26,34.31,15500.0,29.5186,29.5358,29.4928,29.5358,15500.0
2013-06-12 12:35:00,34.26,34.28,34.25,34.28,4000.0,29.4928,29.51,29.4841,29.51,4000.0
2013-06-12 12:40:00,34.25,34.31,34.23,34.3,40500.0,29.4841,29.5358,29.4669,29.5272,40500.0
2013-06-12 12:45:00,34.33,34.35,34.31,34.35,5000.0,29.553,29.5702,29.5358,29.5702,5000.0
2013-06-12 12:50:00,34.37,34.37,34.35,34.37,2500.0,29.5874,29.5874,29.5702,29.5874,2500.0
2013-06-12 12:55:00,34.35,34.36,34.32,34.35,13000.0,29.5702,29.5788,29.5444,29.5702,13000.0
2013-06-12 13:00:00,34.35,34.36,34.32,34.34,12000.0,29.5702,29.5788,29.5444,29.5616,12000.0
2013-06-12 13:05:00,34.36,34.42,34.36,34.38,12500.0,29.5788,29.6305,29.5788,29.5961,12500.0
2013-06-12 13:10:00,34.4,34.4,34.31,34.35,16500.0,29.6133,29.6133,29.5358,29.5702,16500.0
2013-06-12 13:15:00,34.38,34.4,34.37,34.38,4500.0,29.5961,29.6133,29.5874,29.5961,4500.0
2013-06-12 13:20:00,34.37,34.39,34.34,34.39,8000.0,29.5874,29.6047,29.5616,29.6047,8000.0
2013-06-12 13:25:00,34.37,34.43,34.36,34.38,112500.0,29.5874,29.6391,29.5788,29.5961,112500.0
2013-06-12 13:30:00,34.39,34.42,34.37,34.38,73500.0,29.6047,29.6305,29.5874,29.5961,73500.0
2013-06-12 13:35:00,34.37,34.37,34.31,34.32,8000.0,29.5874,29.5874,29.5358,29.5444,8000.0
2013-06-12 13:40:00,34.28,34.39,34.28,34.39,10000.0,29.51,29.6047,29.51,29.6047,10000.0
2013-06-12 13:45:00,34.39,34.39,34.35,34.37,15500.0,29.6047,29.6047,29.5702,29.5874,15500.0
2013-06-12 13:50:00,34.39,34.43,34.35,34.43,15000.0,29.6047,29.6391,29.5702,29.6391,15000.0
2013-06-12 13:55:00,34.4,34.41,34.39,34.41,5500.0,29.6133,29.6219,29.6047,29.6219,5500.0
2013-06-12 14:00:00,34.39,34.42,34.38,34.41,14000.0,29.6047,29.6305,29.5961,29.6219,14000.0
2013-06-12 14:05:00,34.42,34.45,34.39,34.41,27000.0,29.6305,29.6563,29.6047,29.6219,27000.0
2013-06-12 14:10:00,34.4,34.42,34.38,34.42,33000.0,29.6133,29.6305,29.5961,29.6305,33000.0
2013-06-12 14:15:00,34.4,34.42,34.38,34.39,65000.0,29.6133,29.6305,29.5961,29.6047,65000.0
2013-06-12 14:20:00,34.41,34.43,34.38,34.42,31000.0,29.6219,29.6391,29.5961,29.6305,31000.0
2013-06-12 14:25:00,34.4,34.42,34.36,34.38,16000.0,29.6133,29.6305,29.5788,29.5961,16000.0
2013-06-12 14:30:00,34.36,34.4,34.33,34.38,82500.0,29.5788,29.6133,29.553,29.5961,82500.0
2013-06-12 14:35:00,34.4,34.41,34.35,34.4,51500.0,29.6133,29.6219,29.5702,29.6133,51500.0
2013-06-12 14:40:00,34.4,34.44,34.39,34.44,23000.0,29.6133,29.6477,29.6047,29.6477,23000.0
2013-06-12 14:45:00,34.42,34.45,34.41,34.42,32000.0,29.6305,29.6563,29.6219,29.6305,32000.0
2013-06-12 14:50:00,34.42,34.46,34.4,34.44,19500.0,29.6305,29.6649,29.6133,29.6477,19500.0
2013-06-12 14:55:00,34.44,34.45,34.41,34.43,19500.0,29.6477,29.6563,29.6219,29.6391,19500.0
2013-06-12 15:00:00,34.44,34.45,34.35,34.35,33000.0,29.6477,29.6563,29.5702,29.5702,33000.0
2013-06-12 15:05:00,34.36,34.39,34.35,34.39,19000.0,29.5788,29.6047,29.5702,29.6047,19000.0
2013-06-12 15:10:00,34.37,34.39,34.34,34.38,26500.0,29.5874,29.6047,29.5616,29.5961,26500.0
2013-06-12 15:15:00,34.37,34.42,34.36,34.39,60500.0,29.5874,29.6305,29.5788,29.6047,60500.0
2013-06-12 15:20:00,34.39,34.43,34.38,34.42,69500.0,29.6047,29.6391,29.5961,29.6305,69500.0
2013-06-12 15:25:00,34.4,34.41,34.38,34.41,22000.0,29.6133,29.6219,29.5961,29.6219,22000.0
2013-06-12 15:30:00,34.39,34.4,34.33,34.34,84000.0,29.6047,29.6133,29.553,29.5616,84000.0
2013-06-12 15:35:00,34.34,34.38,34.34,34.36,49500.0,29.5616,29.5961,29.5616,29.5788,49500.0
2013-06-12 15:40:00,34.35,34.39,34.34,34.36,71500.0,29.5702,29.6047,29.5616,29.5788,71500.0
2013-06-12 15:45:00,34.35,34.4,34.35,34.4,98000.0,29.5702,29.6133,29.5702,29.6133,98000.0
2013-06-12 15:50:00,34.4,34.41,34.38,34.39,106500.0,29.6133,29.6219,29.5961,29.6047,106500.0
2013-06-12 15:55:00,34.39,34.44,34.37,34.42,271000.0,29.6047,29.6477,29.5874,29.6305,271000.0
2013-06-13 09:30:00,34.32,34.46,34.29,34.32,34000.0,29.5444,29.6649,29.5186,29.5444,34000.0
2013-06-13 09:35:00,34.25,34.25,34.11,34.14,35500.0,29.4841,29.4841,29.3636,29.3895,35500.0
2013-06-13 09:40:00,34.16,34.2,34.11,34.18,23000.0,29.4067,29.4411,29.3636,29.4239,23000.0
2013-06-13 09:45:00,34.19,34.29,34.17,34.26,110000.0,29.4325,29.5186,29.4153,29.4928,110000.0
2013-06-13 09:50:00,34.25,34.32,34.19,34.29,93000.0,29.4841,29.5444,29.4325,29.5186,93000.0
2013-06-13 09:55:00,34.28,34.34,34.27,34.33,14000.0,29.51,29.5616,29.5014,29.553,14000.0
2013-06-13 10:00:00,34.33,34.47,34.32,34.45,40000.0,29.553,29.6735,29.5444,29.6563,40000.0
2013-06-13 10:05:00,34.4,34.42,34.34,34.36,19000.0,29.6133,29.6305,29.5616,29.5788,19000.0
2013-06-13 10:10:00,34.35,34.42,34.32,34.4,36500.0,29.5702,29.6305,29.5444,29.6133,36500.0
2013-06-13 10:15:00,34.41,34.47,34.4,34.43,16500.0,29.6219,29.6735,29.6133,29.6391,16500.0
2013-06-13 10:20:00,34.42,34.42,34.37,34.39,23000.0,29.6305,29.6305,29.5874,29.6047,23000.0
2013-06-13 10:25:00,34.35,34.36,34.32,34.32,11500.0,29.5702,29.5788,29.5444,29.5444,11500.0
2013-06-13 10:30:00,34.33,34.4,34.3,34.4,46000.0,29.553,29.6133,29.5272,29.6133,46000.0
2013-06-13 10:35:00,34.4,34.42,34.36,34.41,25000.0,29.6133,29.6305,29.5788,29.6219,25000.0
2013-06-13 10:40:00,34.4,34.41,34.37,34.41,34000.0,29.6133,29.6219,29.5874,29.6219,34000.0
2013-06-13 10:45:00,34.39,34.47,34.39,34.4,17000.0,29.6047,29.6735,29.6047,29.6133,17000.0
2013-06-13 10:50:00,34.42,34.49,34.4,34.4,16500.0,29.6305,29.6908,29.6133,29.6133,16500.0
2013-06-13 10:55:00,34.38,34.41,34.38,34.41,10000.0,29.5961,29.6219,29.5961,29.6219,10000.0
2013-06-13 11:00:00,34.42,34.42,34.34,34.34,37000.0,29.6305,29.6305,29.5616,29.5616,37000.0
2013-06-13 11:05:00,34.35,34.36,34.31,34.31,12500.0,29.5702,29.5788,29.5358,29.5358,12500.0
2013-06-13 11:10:00,34.31,34.32,34.27,34.32,25000.0,29.5358,29.5444,29.5014,29.5444,25000.0
2013-06-13 11:15:00,34.31,34.37,34.3,34.37,7500.0,29.5358,29.5874,29.5272,29.5874,7500.0
2013-06-13 11:20:00,34.36,34.38,34.35,34.35,11000.0,29.5788,29.5961,29.5702,29.5702,11000.0
2013-06-13 11:25:00,34.38,34.38,34.35,34.37,24000.0,29.5961,29.5961,29.5702,29.5874,24000.0
2013-06-13 11:30:00,34.37,34.37,34.33,34.36,15500.0,29.5874,29.5874,29.553,29.5788,15500.0
2013-06-13 11:35:00,34.34,34.39,34.33,34.39,12500.0,29.5616,29.6047,29.553,29.6047,12500.0
2013-06-13 11:40:00,34.38,34.39,34.34,34.37,46000.0,29.5961,29.6047,29.5616,29.5874,46000.0
2013-06-13 11:45:00,34.37,34.46,34.36,34.45,78000.0,29.5874,29.6649,29.5788,29.6563,78000.0
2013-06-13 11:50:00,34.44,34.46,34.43,34.45,4500.0,29.6477,29.6649,29.6391,29.6563,4500.0
2013-06-13 11:55:00,34.46,34.5,34.45,34.46,8500.0,29.6649,29.6994,29.6563,29.6649,8500.0
2013-06-13 12:00:00,34.53,34.54,34.51,34.54,7500.0,29.7252,29.7338,29.708,29.7338,7500.0
2013-06-13 12:05:00,34.53,34.53,34.52,34.52,1500.0,29.7252,29.7252,29.7166,29.7166,1500.0
2013-06-13 12:10:00,34.5,34.51,34.47,34.48,9000.0,29.6994,29.708,29.6735,29.6821,9000.0
2013-06-13 12:15:00,34.5,34.5,34.5,34.5,500.0,29.6994,29.6994,29.6994,29.6994,500.0
2013-06-13 12:20:00,34.5,34.54,34.5,34.54,4000.0,29.6994,29.7338,29.6994,29.7338,4000.0
2013-06-13 12:25:00,34.53,34.55,34.51,34.53,4500.0,29.7252,29.7424,29.708,29.7252,4500.0
2013-06-13 12:30:00,34.54,34.54,34.5,34.52,9000.0,29.7338,29.7338,29.6994,29.7166,9000.0
2013-06-13 12:35:00,34.52,34.61,34.52,34.6,8500.0,29.7166,29.7941,29.7166,29.7854,8500.0
2013-06-13 12:40:00,34.61,34.64,34.61,34.61,7000.0,29.7941,29.8199,29.7941,29.7941,7000.0
2013-06-13 12:45:00,34.62,34.65,34.62,34.62,4000.0,29.8027,29.8285,29.8027,29.8027,4000.0
2013-06-13 12:50:00,34.64,34.66,34.62,34.66,14000.0,29.8199,29.8371,29.8027,29.8371,14000.0
2013-06-13 12:55:00,34.65,34.73,34.65,34.73,11500.0,29.8285,29.8974,29.8285,29.8974,11500.0
2013-06-13 13:00:00,34.72,34.73,34.65,34.65,8000.0,29.8887,29.8974,29.8285,29.8285,8000.0
2013-06-13 13:05:00,34.66,34.69,34.63,34.64,17500.0,29.8371,29.8629,29.8113,29.8199,17500.0
2013-06-13 13:10:00,34.64,34.68,34.64,34.64,13500.0,29.8199,29.8543,29.8199,29.8199,13500.0
2013-06-13 13:15:00,34.66,34.69,34.66,34.69,13500.0,29.8371,29.8629,29.8371,29.8629,13500.0
2013-06-13 13:20:00,34.67,34.67,34.65,34.65,3000.0,29.8457,29.8457,29.8285,29.8285,3000.0
2013-06-13 13:25:00,34.62,34.65,34.62,34.64,12500.0,29.8027,29.8285,29.8027,29.8199,12500.0
2013-06-13 13:30:00,34.65,34.65,34.59,34.62,27000.0,29.8285,29.8285,29.7768,29.8027,27000.0
2013-06-13 13:35:00,34.62,34.62,34.54,34.55,9500.0,29.8027,29.8027,29.7338,29.7424,9500.0
2013-06-13 13:40:00,34.53,34.54,34.5,34.5,11500.0,29.7252,29.7338,29.6994,29.6994,11500.0
2013-06-13 13:45:00,34.49,34.53,34.48,34.53,11000.0,29.6908,29.7252,29.6821,29.7252,11000.0
2013-06-13 13:50:00,34.55,34.58,34.55,34.58,4000.0,29.7424,29.7682,29.7424,29.7682,4000.0
2013-06-13 13:55:00,34.55,34.56,34.52,34.54,5500.0,29.7424,29.751,29.7166,29.7338,5500.0
2013-06-13 14:00:00,34.54,34.62,34.51,34.61,15500.0,29.7338,29.8027,29.708,29.7941,15500.0
2013-06-13 14:05:00,34.61,34.61,34.58,34.58,50500.0,29.7941,29.7941,29.7682,29.7682,50500.0
2013-06-13 14:10:00,34.57,34.62,34.56,34.61,36500.0,29.7596,29.8027,29.751,29.7941,36500.0
2013-06-13 14:15:00,34.62,34.64,34.62,34.63,28500.0,29.8027,29.8199,29.8027,29.8113,28500.0
2013-06-13 14:20:00,34.63,34.63,34.58,34.58,14000.0,29.8113,29.8113,29.7682,29.7682,14000.0
2013-06-13 14:25:00,34.6,34.61,34.59,34.59,17500.0,29.7854,29.7941,29.7768,29.7768,17500.0
2013-06-13 14:30:00,34.6,34.62,34.58,34.62,44000.0,29.7854,29.8027,29.7682,29.8027,44000.0
2013-06-13 14:35:00,34.61,34.62,34.61,34.61,4000.0,29.7941,29.8027,29.7941,29.7941,4000.0
2013-06-13 14:40:00,34.61,34.62,34.6,34.62,71000.0,29.7941,29.8027,29.7854,29.8027,71000.0
2013-06-13 14:45:00,34.62,34.64,34.62,34.62,21000.0,29.8027,29.8199,29.8027,29.8027,21000.0
2013-06-13 14:50:00,34.61,34.65,34.61,34.64,20000.0,29.7941,29.8285,29.7941,29.8199,20000.0
2013-06-13 14:55:00,34.63,34.72,34.63,34.7,34500.0,29.8113,29.8887,29.8113,29.8715,34500.0
2013-06-13 15:00:00,34.68,34.7,34.68,34.68,19500.0,29.8543,29.8715,29.8543,29.8543,19500.0
2013-06-13 15:05:00,34.69,34.74,34.69,34.73,20500.0,29.8629,29.906,29.8629,29.8974,20500.0
2013-06-13 15:10:00,34.74,34.79,34.73,34.79,23500.0,29.906,29.949,29.8974,29.949,23500.0
2013-06-13 15:15:00,34.79,34.83,34.76,34.76,54500.0,29.949,29.9834,29.9232,29.9232,54500.0
2013-06-13 15:20:00,34.76,34.83,34.73,34.83,45000.0,29.9232,29.9834,29.8974,29.9834,45000.0
2013-06-13 15:25:00,34.82,34.89,34.82,34.86,45500.0,29.9748,30.0351,29.9748,30.0093,45500.0
2013-06-13 15:30:00,34.85,34.88,34.8,34.81,51000.0,30.0007,30.0265,29.9576,29.9662,51000.0
2013-06-13 15:35:00,34.8,34.89,34.78,34.88,76500.0,29.9576,30.0351,29.9404,30.0265,76500.0
2013-06-13 15:40:00,34.89,34.96,34.89,34.93,106500.0,30.0351,30.0954,30.0351,30.0695,106500.0
2013-06-13 15:45:00,34.94,35.09,34.94,35.03,100500.0,30.0781,30.2073,30.0781,30.1556,100500.0
2013-06-13 15:50:00,35.04,35.06,35.01,35.05,114000.0,30.1642,30.1814,30.1384,30.1728,114000.0
2013-06-13 15:55:00,35.05,35.1,35.01,35.08,246000.0,30.1728,30.2159,30.1384,30.1987,246000.0
2013-06-14 09:30:00,35.0,35.01,34.89,34.93,20500.0,30.1298,30.1384,30.0351,30.0695,20500.0
2013-06-14 09:35:00,34.93,34.93,34.79,34.79,17500.0,30.0695,30.0695,29.949,29.949,17500.0
2013-06-14 09:40:00,34.77,34.9,34.77,34.86,65000.0,29.9318,30.0437,29.9318,30.0093,65000.0
2013-06-14 09:45:00,34.84,35.04,34.83,34.96,75000.0,29.992,30.1642,29.9834,30.0954,75000.0
2013-06-14 09:50:00,34.98,34.98,34.89,34.92,48500.0,30.1126,30.1126,30.0351,30.0609,48500.0
2013-06-14 09:55:00,34.92,34.97,34.88,34.97,17500.0,30.0609,30.104,30.0265,30.104,17500.0
2013-06-14 10:00:00,34.96,34.97,34.91,34.95,21500.0,30.0954,30.104,30.0523,30.0867,21500.0
2013-06-14 10:05:00,34.97,35.04,34.9,35.04,23000.0,30.104,30.1642,30.0437,30.1642,23000.0
2013-06-14 10:10:00,34.99,35.01,34.96,34.96,15500.0,30.1212,30.1384,30.0954,30.0954,15500.0
2013-06-14 10:15:00,35.0,35.01,34.94,35.01,18500.0,30.1298,30.1384,30.0781,30.1384,18500.0
2013-06-14 10:20:00,34.98,35.02,34.96,34.98,9000.0,30.1126,30.147,30.0954,30.1126,9000.0
2013-06-14 10:25:00,34.98,35.0,34.96,34.98,21000.0,30.1126,30.1298,30.0954,30.1126,21000.0
2013-06-14 10:30:00,34.99,35.0,34.96,34.97,11500.0,30.1212,30.1298,30.0954,30.104,11500.0
2013-06-14 10:35:00,34.98,34.99,34.89,34.89,23500.0,30.1126,30.1212,30.0351,30.0351,23500.0
2013-06-14 10:40:00,34.9,34.98,34.87,34.98,16500.0,30.0437,30.1126,30.0179,30.1126,16500.0
2013-06-14 10:45:00,34.97,34.97,34.81,34.84,31500.0,30.104,30.104,29.9662,29.992,31500.0
2013-06-14 10:50:00,34.82,34.86,34.76,34.86,42500.0,29.9748,30.0093,29.9232,30.0093,42500.0
2013-06-14 10:55:00,34.84,34.89,34.8,34.8,19000.0,29.992,30.0351,29.9576,29.9576,19000.0
2013-06-14 11:00:00,34.8,34.82,34.79,34.79,18500.0,29.9576,29.9748,29.949,29.949,18500.0
2013-06-14 11:05:00,34.78,34.82,34.76,34.78,13000.0,29.9404,29.9748,29.9232,29.9404,13000.0
2013-06-14 11:10:00,34.78,34.78,34.71,34.74,16500.0,29.9404,29.9404,29.8801,29.906,16500.0
2013-06-14 11:15:00,34.73,34.79,34.72,34.78,27000.0,29.8974,29.949,29.8887,29.9404,27000.0
2013-06-14 11:20:00,34.76,34.84,34.75,34.82,45000.0,29.9232,29.992,29.9146,29.9748,45000.0
2013-06-14 11:25:00,34.83,34.87,34.82,34.85,11500.0,29.9834,30.0179,29.9748,30.0007,11500.0
2013-06-14 11:30:00,34.83,34.87,34.78,34.82,21000.0,29.9834,30.0179,29.9404,29.9748,21000.0
2013-06-14 11:35:00,34.87,34.89,34.85,34.85,6000.0,30.0179,30.0351,30.0007,30.0007,6000.0
2013-06-14 11:40:00,34.88,34.88,34.75,34.77,12000.0,30.0265,30.0265,29.9146,29.9318,12000.0
2013-06-14 11:45:00,34.77,34.81,34.75,34.8,22000.0,29.9318,29.9662,29.9146,29.9576,22000.0
2013-06-14 11:50:00,34.79,34.81,34.79,34.79,9500.0,29.949,29.9662,29.949,29.949,9500.0
2013-06-14 11:55:00,34.81,34.92,34.81,34.91,26500.0,29.9662,30.0609,29.9662,30.0523,26500.0
2013-06-14 12:00:00,34.89,34.89,34.8,34.85,23500.0,30.0351,30.0351,29.9576,30.0007,23500.0
2013-06-14 12:05:00,34.87,34.92,34.86,34.91,32500.0,30.0179,30.0609,30.0093,30.0523,32500.0
2013-06-14 12:10:00,34.9,34.9,34.83,34.84,8000.0,30.0437,30.0437,29.9834,29.992,8000.0
2013-06-14 12:15:00,34.86,34.86,34.8,34.81,20500.0,30.0093,30.0093,29.9576,29.9662,20500.0
2013-06-14 12:20:00,34.84,34.87,34.8,34.8,13500.0,29.992,30.0179,29.9576,29.9576,13500.0
2013-06-14 12:25:00,34.8,34.82,34.78,34.79,9500.0,29.9576,29.9748,29.9404,29.949,9500.0
2013-06-14 12:30:00,34.8,34.87,34.75,34.75,25000.0,29.9576,30.0179,29.9146,29.9146,25000.0
2013-06-14 12:35:00,34.76,34.81,34.75,34.8,13500.0,29.9232,29.9662,29.9146,29.9576,13500.0
2013-06-14 12:40:00,34.81,34.84,34.76,34.79,19500.0,29.9662,29.992,29.9232,29.949,19500.0
2013-06-14 12:45:00,34.8,34.83,34.79,34.81,7000.0,29.9576,29.9834,29.949,29.9662,7000.0
2013-06-14 12:50:00,34.82,34.84,34.79,34.79,23000.0,29.9748,29.992,29.949,29.949,23000.0
2013-06-14 12:55:00,34.76,34.8,34.71,34.77,45000.0,29.9232,29.9576,29.8801,29.9318,45000.0
2013-06-14 13:00:00,34.76,34.77,34.7,34.74,26500.0,29.9232,29.9318,29.8715,29.906,26500.0
2013-06-14 13:05:00,34.73,34.8,34.72,34.79,23500.0,29.8974,29.9576,29.8887,29.949,23500.0
2013-06-14 13:10:00,34.79,34.8,34.74,34.76,20500.0,29.949,29.9576,29.906,29.9232,20500.0
2013-06-14 13:15:00,34.74,34.75,34.68,34.7,7000.0,29.906,29.9146,29.8543,29.8715,7000.0
2013-06-14 13:20:00,34.66,34.73,34.63,34.65,28000.0,29.8371,29.8974,29.8113,29.8285,28000.0
2013-06-14 13:25:00,34.65,34.67,34.6,34.63,56000.0,29.8285,29.8457,29.7854,29.8113,56000.0
2013-06-14 13:30:00,34.64,34.68,34.64,34.68,8000.0,29.8199,29.8543,29.8199,29.8543,8000.0
2013-06-14 13:35:00,34.68,34.71,34.62,34.71,36000.0,29.8543,29.8801,29.8027,29.8801,36000.0
2013-06-14 13:40:00,34.7,34.75,34.68,34.74,12000.0,29.8715,29.9146,29.8543,29.906,12000.0
2013-06-14 13:45:00,34.75,34.79,34.75,34.76,5000.0,29.9146,29.949,29.9146,29.9232,5000.0
2013-06-14 13:50:00,34.74,34.75,34.7,34.71,7000.0,29.906,29.9146,29.8715,29.8801,7000.0
2013-06-14 13:55:00,34.71,34.79,34.7,34.76,18500.0,29.8801,29.949,29.8715,29.9232,18500.0
2013-06-14 14:00:00,34.73,34.74,34.69,34.71,20500.0,29.8974,29.906,29.8629,29.8801,20500.0
2013-06-14 14:05:00,34.73,34.79,34.7,34.74,11500.0,29.8974,29.949,29.8715,29.906,11500.0
2013-06-14 14:10:00,34.74,34.76,34.7,34.75,6500.0,29.906,29.9232,29.8715,29.9146,6500.0
2013-06-14 14:15:00,34.73,34.76,34.71,34.76,3500.0,29.8974,29.9232,29.8801,29.9232,3500.0
2013-06-14 14:20:00,34.78,34.81,34.75,34.78,7000.0,29.9404,29.9662,29.9146,29.9404,7000.0
2013-06-14 14:25:00,34.82,34.82,34.79,34.8,5500.0,29.9748,29.9748,29.949,29.9576,5500.0
2013-06-14 14:30:00,34.8,34.8,34.76,34.78,8000.0,29.9576,29.9576,29.9232,29.9404,8000.0
2013-06-14 14:35:00,34.78,34.78,34.75,34.76,5500.0,29.9404,29.9404,29.9146,29.9232,5500.0
2013-06-14 14:40:00,34.78,34.78,34.7,34.7,3000.0,29.9404,29.9404,29.8715,29.8715,3000.0
2013-06-14 14:45:00,34.74,34.74,34.69,34.69,7500.0,29.906,29.906,29.8629,29.8629,7500.0
2013-06-14 14:50:00,34.69,34.73,34.69,34.71,15500.0,29.8629,29.8974,29.8629,29.8801,15500.0
2013-06-14 14:55:00,34.69,34.7,34.62,34.63,23500.0,29.8629,29.8715,29.8027,29.8113,23500.0
2013-06-14 15:00:00,34.63,34.75,34.63,34.75,20000.0,29.8113,29.9146,29.8113,29.9146,20000.0
2013-06-14 15:05:00,34.74,34.76,34.71,34.71,16500.0,29.906,29.9232,29.8801,29.8801,16500.0
2013-06-14 15:10:00,34.74,34.74,34.7,34.72,13000.0,29.906,29.906,29.8715,29.8887,13000.0
2013-06-14 15:15:00,34.73,34.76,34.72,34.75,28000.0,29.8974,29.9232,29.8887,29.9146,28000.0
2013-06-14 15:20:00,34.75,34.76,34.71,34.71,12500.0,29.9146,29.9232,29.8801,29.8801,12500.0
2013-06-14 15:25:00,34.71,34.76,34.69,34.7,27500.0,29.8801,29.9232,29.8629,29.8715,27500.0
2013-06-14 15:30:00,34.72,34.73,34.69,34.7,28500.0,29.8887,29.8974,29.8629,29.8715,28500.0
2013-06-14 15:35:00,34.68,34.73,34.68,34.71,21500.0,29.8543,29.8974,29.8543,29.8801,21500.0
2013-06-14 15:40:00,34.72,34.73,34.69,34.7,37500.0,29.8887,29.8974,29.8629,29.8715,37500.0
2013-06-14 15:45:00,34.69,34.75,34.64,34.75,86000.0,29.8629,29.9146,29.8199,29.9146,86000.0
2013-06-14 15:50:00,34.73,34.74,34.68,34.7,54500.0,29.8974,29.906,29.8543,29.8715,54500.0
2013-06-14 15:55:00,34.7,34.7,34.64,34.65,224500.0,29.8715,29.8715,29.8199,29.8285,224500.0
2013-06-17 09:30:00,34.87,35.06,34.72,35.0,40000.0,30.0179,30.1814,29.8887,30.1298,40000.0
2013-06-17 09:35:00,35.07,35.15,34.97,34.99,22000.0,30.19,30.2589,30.104,30.1212,22000.0
2013-06-17 09:40:00,35.02,35.14,34.98,35.1,58500.0,30.147,30.2503,30.1126,30.2159,58500.0
2013-06-17 09:45:00,35.16,35.32,35.16,35.32,45500.0,30.2675,30.4053,30.2675,30.4053,45500.0
2013-06-17 09:50:00,35.33,35.42,35.31,35.4,42500.0,30.4139,30.4913,30.3966,30.4741,42500.0
2013-06-17 09:55:00,35.39,35.39,35.3,35.36,154000.0,30.4655,30.4655,30.388,30.4397,154000.0
2013-06-17 10:00:00,35.38,35.52,35.25,35.33,133500.0,30.4569,30.5774,30.345,30.4139,133500.0
2013-06-17 10:05:00,35.34,35.42,35.34,35.4,21500.0,30.4225,30.4913,30.4225,30.4741,21500.0
2013-06-17 10:10:00,35.39,35.49,35.39,35.45,33000.0,30.4655,30.5516,30.4655,30.5172,33000.0
2013-06-17 10:15:00,35.45,35.49,35.37,35.38,49500.0,30.5172,30.5516,30.4483,30.4569,49500.0
2013-06-17 10:20:00,35.38,35.47,35.38,35.41,42000.0,30.4569,30.5344,30.4569,30.4827,42000.0
2013-06-17 10:25:00,35.43,35.49,35.42,35.49,28500.0,30.5,30.5516,30.4913,30.5516,28500.0
2013-06-17 10:30:00,35.49,35.56,35.46,35.55,47500.0,30.5516,30.6119,30.5258,30.6033,47500.0
2013-06-17 10:35:00,35.54,35.57,35.53,35.53,42000.0,30.5946,30.6205,30.586,30.586,42000.0
2013-06-17 10:40:00,35.54,35.57,35.51,35.57,107000.0,30.5946,30.6205,30.5688,30.6205,107000.0
2013-06-17 10:45:00,35.55,35.58,35.54,35.57,70500.0,30.6033,30.6291,30.5946,30.6205,70500.0
2013-06-17 10:50:00,35.58,35.68,35.57,35.67,110000.0,30.6291,30.7152,30.6205,30.7066,110000.0
2013-06-17 10:55:00,35.68,35.88,35.67,35.83,154500.0,30.7152,30.8873,30.7066,30.8443,154500.0
2013-06-17 11:00:00,35.82,35.83,35.62,35.7,52000.0,30.8357,30.8443,30.6635,30.7324,52000.0
2013-06-17 11:05:00,35.7,35.76,35.69,35.76,19000.0,30.7324,30.784,30.7238,30.784,19000.0
2013-06-17 11:10:00,35.78,35.88,35.78,35.88,16500.0,30.8012,30.8873,30.8012,30.8873,16500.0
2013-06-17 11:15:00,35.87,35.88,35.82,35.82,65500.0,30.8787,30.8873,30.8357,30.8357,65500.0
2013-06-17 11:20:00,35.83,35.88,35.82,35.86,97000.0,30.8443,30.8873,30.8357,30.8701,97000.0
2013-06-17 11:25:00,35.86,35.92,35.75,35.75,89500.0,30.8701,30.9218,30.7754,30.7754,89500.0
2013-06-17 11:30:00,35.75,35.77,35.74,35.75,7500.0,30.7754,30.7926,30.7668,30.7754,7500.0
2013-06-17 11:35:00,35.74,35.79,35.73,35.79,33000.0,30.7668,30.8099,30.7582,30.8099,33000.0
2013-06-17 11:40:00,35.79,35.9,35.78,35.85,133500.0,30.8099,30.9046,30.8012,30.8615,133500.0
2013-06-17 11:45:00,35.84,35.84,35.78,35.82,81500.0,30.8529,30.8529,30.8012,30.8357,81500.0
2013-06-17 11:50:00,35.82,35.84,35.81,35.83,16000.0,30.8357,30.8529,30.8271,30.8443,16000.0
2013-06-17 11:55:00,35.84,35.91,35.78,35.78,94000.0,30.8529,30.9132,30.8012,30.8012,94000.0
2013-06-17 12:00:00,35.81,35.9,35.79,35.88,44000.0,30.8271,30.9046,30.8099,30.8873,44000.0
2013-06-17 12:05:00,35.89,35.9,35.87,35.87,50000.0,30.8959,30.9046,30.8787,30.8787,50000.0
2013-06-17 12:10:00,35.87,35.87,35.8,35.8,20500.0,30.8787,30.8787,30.8185,30.8185,20500.0
2013-06-17 12:15:00,35.81,35.85,35.81,35.84,5500.0,30.8271,30.8615,30.8271,30.8529,5500.0
2013-06-17 12:20:00,35.85,35.91,35.85,35.88,26000.0,30.8615,30.9132,30.8615,30.8873,26000.0
2013-06-17 12:25:00,35.87,35.88,35.82,35.82,22500.0,30.8787,30.8873,30.8357,30.8357,22500.0
2013-06-17 12:30:00,35.82,35.83,35.79,35.82,20000.0,30.8357,30.8443,30.8099,30.8357,20000.0
2013-06-17 12:35:00,35.82,35.82,35.79,35.82,12000.0,30.8357,30.8357,30.8099,30.8357,12000.0
2013-06-17 12:40:00,35.81,35.83,35.81,35.81,18000.0,30.8271,30.8443,30.8271,30.8271,18000.0
2013-06-17 12:45:00,35.8,35.83,35.78,35.82,21500.0,30.8185,30.8443,30.8012,30.8357,21500.0
2013-06-17 12:50:00,35.83,35.84,35.82,35.84,24500.0,30.8443,30.8529,30.8357,30.8529,24500.0
2013-06-17 12:55:00,35.83,35.85,35.79,35.82,72500.0,30.8443,30.8615,30.8099,30.8357,72500.0
2013-06-17 13:00:00,35.81,35.82,35.74,35.74,22500.0,30.8271,30.8357,30.7668,30.7668,22500.0
2013-06-17 13:05:00,35.76,35.83,35.74,35.82,17000.0,30.784,30.8443,30.7668,30.8357,17000.0
2013-06-17 13:10:00,35.82,35.86,35.81,35.86,11000.0,30.8357,30.8701,30.8271,30.8701,11000.0
2013-06-17 13:15:00,35.85,35.89,35.77,35.8,77000.0,30.8615,30.8959,30.7926,30.8185,77000.0
2013-06-17 13:20:00,35.8,35.83,35.77,35.78,38000.0,30.8185,30.8443,30.7926,30.8012,38000.0
2013-06-17 13:25:00,35.78,35.8,35.73,35.78,15500.0,30.8012,30.8185,30.7582,30.8012,15500.0
2013-06-17 13:30:00,35.78,35.81,35.77,35.8,28500.0,30.8012,30.8271,30.7926,30.8185,28500.0
2013-06-17 13:35:00,35.8,35.84,35.8,35.82,17000.0,30.8185,30.8529,30.8185,30.8357,17000.0
2013-06-17 13:40:00,35.82,35.88,35.81,35.85,23500.0,30.8357,30.8873,30.8271,30.8615,23500.0
2013-06-17 13:45:00,35.89,35.92,35.85,35.88,79000.0,30.8959,30.9218,30.8615,30.8873,79000.0
2013-06-17 13:50:00,35.89,35.9,35.8,35.82,26500.0,30.8959,30.9046,30.8185,30.8357,26500.0
2013-06-17 13:55:00,35.82,35.82,35.78,35.78,34000.0,30.8357,30.8357,30.8012,30.8012,34000.0
2013-06-17 14:00:00,35.77,35.78,35.75,35.76,30000.0,30.7926,30.8012,30.7754,30.784,30000.0
2013-06-17 14:05:00,35.76,35.76,35.69,35.72,53500.0,30.784,30.784,30.7238,30.7496,53500.0
2013-06-17 14:10:00,35.69,35.73,35.67,35.71,96500.0,30.7238,30.7582,30.7066,30.741,96500.0
2013-06-17 14:15:00,35.7,35.7,35.68,35.69,16500.0,30.7324,30.7324,30.7152,30.7238,16500.0
2013-06-17 14:20:00,35.69,35.7,35.64,35.64,40000.0,30.7238,30.7324,30.6807,30.6807,40000.0
2013-06-17 14:25:00,35.62,35.62,35.54,35.57,48500.0,30.6635,30.6635,30.5946,30.6205,48500.0
2013-06-17 14:30:00,35.58,35.79,35.58,35.78,68000.0,30.6291,30.8099,30.6291,30.8012,68000.0
2013-06-17 14:35:00,35.81,35.81,35.72,35.72,43000.0,30.8271,30.8271,30.7496,30.7496,43000.0
2013-06-17 14:40:00,35.72,35.77,35.71,35.75,40500.0,30.7496,30.7926,30.741,30.7754,40500.0
2013-06-17 14:45:00,35.73,35.75,35.69,35.69,44000.0,30.7582,30.7754,30.7238,30.7238,44000.0
2013-06-17 14:50:00,35.69,35.72,35.65,35.69,41500.0,30.7238,30.7496,30.6893,30.7238,41500.0
2013-06-17 14:55:00,35.67,35.7,35.66,35.7,55500.0,30.7066,30.7324,30.6979,30.7324,55500.0
2013-06-17 15:00:00,35.68,35.75,35.65,35.75,59500.0,30.7152,30.7754,30.6893,30.7754,59500.0
2013-06-17 15:05:00,35.75,35.79,35.72,35.79,50000.0,30.7754,30.8099,30.7496,30.8099,50000.0
2013-06-17 15:10:00,35.77,35.79,35.73,35.74,51000.0,30.7926,30.8099,30.7582,30.7668,51000.0
2013-06-17 15:15:00,35.75,35.78,35.69,35.77,70500.0,30.7754,30.8012,30.7238,30.7926,70500.0
2013-06-17 15:20:00,35.76,35.79,35.72,35.78,61000.0,30.784,30.8099,30.7496,30.8012,61000.0
2013-06-17 15:25:00,35.77,35.85,35.77,35.84,61500.0,30.7926,30.8615,30.7926,30.8529,61500.0
2013-06-17 15:30:00,35.84,35.9,35.83,35.86,229000.0,30.8529,30.9046,30.8443,30.8701,229000.0
2013-06-17 15:35:00,35.86,35.87,35.76,35.79,173000.0,30.8701,30.8787,30.784,30.8099,173000.0
2013-06-17 15:40:00,35.8,35.81,35.78,35.78,41500.0,30.8185,30.8271,30.8012,30.8012,41500.0
2013-06-17 15:45:00,35.77,35.81,35.76,35.8,46000.0,30.7926,30.8271,30.784,30.8185,46000.0
2013-06-17 15:50:00,35.8,35.81,35.67,35.72,87500.0,30.8185,30.8271,30.7066,30.7496,87500.0
2013-06-17 15:55:00,35.72,35.78,35.69,35.77,137000.0,30.7496,30.8012,30.7238,30.7926,137000.0
2013-06-18 09:30:00,36.0,36.2,35.95,36.03,183000.0,30.9906,31.1628,30.9476,31.0165,183000.0
2013-06-18 09:35:00,36.05,36.3,36.03,36.19,115500.0,31.0337,31.2489,31.0165,31.1542,115500.0
2013-06-18 09:40:00,36.19,36.27,36.09,36.2,85500.0,31.1542,31.2231,31.0681,31.1628,85500.0
2013-06-18 09:45:00,36.18,36.26,36.1,36.15,77000.0,31.1456,31.2145,31.0767,31.1198,77000.0
2013-06-18 09:50:00,36.17,36.3,36.15,36.22,71500.0,31.137,31.2489,31.1198,31.18,71500.0
2013-06-18 09:55:00,36.21,36.21,36.13,36.16,57000.0,31.1714,31.1714,31.1025,31.1284,57000.0
2013-06-18 10:00:00,36.13,36.21,36.12,36.21,93500.0,31.1025,31.1714,31.0939,31.1714,93500.0
2013-06-18 10:05:00,36.23,36.36,36.21,36.32,211000.0,31.1886,31.3005,31.1714,31.2661,211000.0
2013-06-18 10:10:00,36.31,36.33,36.23,36.26,26500.0,31.2575,31.2747,31.1886,31.2145,26500.0
2013-06-18 10:15:00,36.23,36.27,36.16,36.18,54500.0,31.1886,31.2231,31.1284,31.1456,54500.0
2013-06-18 10:20:00,36.15,36.31,36.13,36.31,102000.0,31.1198,31.2575,31.1025,31.2575,102000.0
2013-06-18 10:25:00,36.3,36.33,36.27,36.31,65000.0,31.2489,31.2747,31.2231,31.2575,65000.0
2013-06-18 10:30:00,36.33,36.36,36.29,36.35,176500.0,31.2747,31.3005,31.2403,31.2919,176500.0
2013-06-18 10:35:00,36.33,36.47,36.3,36.43,68500.0,31.2747,31.3952,31.2489,31.3608,68500.0
2013-06-18 10:40:00,36.47,36.47,36.41,36.45,31500.0,31.3952,31.3952,31.3436,31.378,31500.0
2013-06-18 10:45:00,36.45,36.47,36.39,36.43,27000.0,31.378,31.3952,31.3264,31.3608,27000.0
2013-06-18 10:50:00,36.42,36.44,36.37,36.4,27500.0,31.3522,31.3694,31.3092,31.335,27500.0
2013-06-18 10:55:00,36.37,36.43,36.31,36.35,38500.0,31.3092,31.3608,31.2575,31.2919,38500.0
2013-06-18 11:00:00,36.36,36.38,36.32,36.36,35000.0,31.3005,31.3178,31.2661,31.3005,35000.0
2013-06-18 11:05:00,36.36,36.41,36.36,36.41,12000.0,31.3005,31.3436,31.3005,31.3436,12000.0
2013-06-18 11:10:00,36.42,36.46,36.41,36.45,54500.0,31.3522,31.3866,31.3436,31.378,54500.0
2013-06-18 11:15:00,36.45,36.5,36.45,36.5,16000.0,31.378,31.4211,31.378,31.4211,16000.0
2013-06-18 11:20:00,36.5,36.51,36.48,36.5,34500.0,31.4211,31.4297,31.4038,31.4211,34500.0
2013-06-18 11:25:00,36.48,36.59,36.48,36.59,30500.0,31.4038,31.4985,31.4038,31.4985,30500.0
2013-06-18 11:30:00,36.59,36.63,36.57,36.58,36000.0,31.4985,31.533,31.4813,31.4899,36000.0
2013-06-18 11:35:00,36.6,36.63,36.6,36.61,10500.0,31.5071,31.533,31.5071,31.5158,10500.0
2013-06-18 11:40:00,36.62,36.7,36.61,36.65,26500.0,31.5244,31.5932,31.5158,31.5502,26500.0
2013-06-18 11:45:00,36.67,36.69,36.67,36.67,23500.0,31.5674,31.5846,31.5674,31.5674,23500.0
2013-06-18 11:50:00,36.66,36.68,36.6,36.67,52000.0,31.5588,31.576,31.5071,31.5674,52000.0
2013-06-18 11:55:00,36.68,36.7,36.62,36.63,85500.0,31.576,31.5932,31.5244,31.533,85500.0
2013-06-18 12:00:00,36.63,36.66,36.58,36.65,52500.0,31.533,31.5588,31.4899,31.5502,52500.0
2013-06-18 12:05:00,36.63,36.65,36.49,36.49,34500.0,31.533,31.5502,31.4125,31.4125,34500.0
2013-06-18 12:10:00,36.54,36.54,36.51,36.54,23000.0,31.4555,31.4555,31.4297,31.4555,23000.0
2013-06-18 12:15:00,36.55,36.6,36.52,36.58,37000.0,31.4641,31.5071,31.4383,31.4899,37000.0
2013-06-18 12:20:00,36.57,36.61,36.57,36.59,114500.0,31.4813,31.5158,31.4813,31.4985,114500.0
2013-06-18 12:25:00,36.6,36.6,36.56,36.56,35000.0,31.5071,31.5071,31.4727,31.4727,35000.0
2013-06-18 12:30:00,36.56,36.57,36.53,36.56,22500.0,31.4727,31.4813,31.4469,31.4727,22500.0
2013-06-18 12:35:00,36.55,36.59,36.54,36.58,88000.0,31.4641,31.4985,31.4555,31.4899,88000.0
2013-06-18 12:40:00,36.58,36.7,36.58,36.68,172000.0,31.4899,31.5932,31.4899,31.576,172000.0
2013-06-18 12:45:00,36.68,36.77,36.68,36.77,168500.0,31.576,31.6535,31.576,31.6535,168500.0
2013-06-18 12:50:00,36.77,36.82,36.76,36.77,52000.0,31.6535,31.6965,31.6449,31.6535,52000.0
2013-06-18 12:55:00,36.74,36.82,36.71,36.77,98500.0,31.6277,31.6965,31.6018,31.6535,98500.0
2013-06-18 13:00:00,36.77,36.78,36.65,36.73,49500.0,31.6535,31.6621,31.5502,31.6191,49500.0
2013-06-18 13:05:00,36.73,36.76,36.68,36.71,41500.0,31.6191,31.6449,31.576,31.6018,41500.0
2013-06-18 13:10:00,36.7,36.7,36.62,36.62,21000.0,31.5932,31.5932,31.5244,31.5244,21000.0
2013-06-18 13:15:00,36.64,36.68,36.61,36.68,32000.0,31.5416,31.576,31.5158,31.576,32000.0
2013-06-18 13:20:00,36.67,36.67,36.65,36.67,14000.0,31.5674,31.5674,31.5502,31.5674,14000.0
2013-06-18 13:25:00,36.67,36.79,36.67,36.77,40500.0,31.5674,31.6707,31.5674,31.6535,40500.0
2013-06-18 13:30:00,36.77,36.79,36.74,36.76,31000.0,31.6535,31.6707,31.6277,31.6449,31000.0
2013-06-18 13:35:00,36.76,36.77,36.69,36.74,138000.0,31.6449,31.6535,31.5846,31.6277,138000.0
2013-06-18 13:40:00,36.76,36.77,36.72,36.73,225500.0,31.6449,31.6535,31.6104,31.6191,225500.0
2013-06-18 13:45:00,36.73,36.73,36.67,36.68,29500.0,31.6191,31.6191,31.5674,31.576,29500.0
2013-06-18 13:50:00,36.67,36.69,36.66,36.69,19000.0,31.5674,31.5846,31.5588,31.5846,19000.0
2013-06-18 13:55:00,36.68,36.68,36.63,36.63,33000.0,31.576,31.576,31.533,31.533,33000.0
2013-06-18 14:00:00,36.63,36.72,36.63,36.72,46000.0,31.533,31.6104,31.533,31.6104,46000.0
2013-06-18 14:05:00,36.75,36.77,36.73,36.75,21500.0,31.6363,31.6535,31.6191,31.6363,21500.0
2013-06-18 14:10:00,36.74,36.74,36.67,36.67,32000.0,31.6277,31.6277,31.5674,31.5674,32000.0
2013-06-18 14:15:00,36.68,36.7,36.65,36.68,34500.0,31.576,31.5932,31.5502,31.576,34500.0
2013-06-18 14:20:00,36.68,36.7,36.67,36.7,22000.0,31.576,31.5932,31.5674,31.5932,22000.0
2013-06-18 14:25:00,36.68,36.72,36.66,36.71,28000.0,31.576,31.6104,31.5588,31.6018,28000.0
2013-06-18 14:30:00,36.7,36.73,36.68,36.7,51500.0,31.5932,31.6191,31.576,31.5932,51500.0
2013-06-18 14:35:00,36.7,36.71,36.65,36.68,33000.0,31.5932,31.6018,31.5502,31.576,33000.0
2013-06-18 14:40:00,36.66,36.67,36.6,36.61,17500.0,31.5588,31.5674,31.5071,31.5158,17500.0
2013-06-18 14:45:00,36.62,36.67,36.6,36.66,22000.0,31.5244,31.5674,31.5071,31.5588,22000.0
2013-06-18 14:50:00,36.67,36.7,36.65,36.69,47000.0,31.5674,31.5932,31.5502,31.5846,47000.0
2013-06-18 14:55:00,36.69,36.69,36.67,36.67,36000.0,31.5846,31.5846,31.5674,31.5674,36000.0
2013-06-18 15:00:00,36.67,36.69,36.63,36.68,59500.0,31.5674,31.5846,31.533,31.576,59500.0
2013-06-18 15:05:00,36.7,36.7,36.65,36.68,40000.0,31.5932,31.5932,31.5502,31.576,40000.0
2013-06-18 15:10:00,36.68,36.7,36.64,36.67,57500.0,31.576,31.5932,31.5416,31.5674,57500.0
2013-06-18 15:15:00,36.68,36.7,36.65,36.67,65500.0,31.576,31.5932,31.5502,31.5674,65500.0
2013-06-18 15:20:00,36.69,36.69,36.66,36.66,46500.0,31.5846,31.5846,31.5588,31.5588,46500.0
2013-06-18 15:25:00,36.68,36.7,36.64,36.65,54500.0,31.576,31.5932,31.5416,31.5502,54500.0
2013-06-18 15:30:00,36.66,36.67,36.64,36.66,79500.0,31.5588,31.5674,31.5416,31.5588,79500.0
2013-06-18 15:35:00,36.65,36.66,36.62,36.64,70000.0,31.5502,31.5588,31.5244,31.5416,70000.0
2013-06-18 15:40:00,36.64,36.64,36.61,36.62,118000.0,31.5416,31.5416,31.5158,31.5244,118000.0
2013-06-18 15:45:00,36.62,36.65,36.6,36.63,130000.0,31.5244,31.5502,31.5071,31.533,130000.0
2013-06-18 15:50:00,36.63,36.64,36.55,36.57,141500.0,31.533,31.5416,31.4641,31.4813,141500.0
2013-06-18 15:55:00,36.57,36.62,36.56,36.6,235500.0,31.4813,31.5244,31.4727,31.5071,235500.0
2013-06-19 09:30:00,36.6,36.6,36.29,36.29,71000.0,31.5071,31.5071,31.2403,31.2403,71000.0
2013-06-19 09:35:00,36.29,36.36,36.21,36.33,74000.0,31.2403,31.3005,31.1714,31.2747,74000.0
2013-06-19 09:40:00,36.29,36.31,36.21,36.25,8500.0,31.2403,31.2575,31.1714,31.2058,8500.0
2013-06-19 09:45:00,36.25,36.25,36.02,36.07,38500.0,31.2058,31.2058,31.0079,31.0509,38500.0
2013-06-19 09:50:00,36.03,36.19,36.03,36.12,30000.0,31.0165,31.1542,31.0165,31.0939,30000.0
2013-06-19 09:55:00,36.16,36.22,36.13,36.19,24500.0,31.1284,31.18,31.1025,31.1542,24500.0
2013-06-19 10:00:00,36.2,36.3,36.18,36.3,22500.0,31.1628,31.2489,31.1456,31.2489,22500.0
2013-06-19 10:05:00,36.3,36.31,36.22,36.24,35500.0,31.2489,31.2575,31.18,31.1972,35500.0
2013-06-19 10:10:00,36.23,36.25,36.16,36.21,23000.0,31.1886,31.2058,31.1284,31.1714,23000.0
2013-06-19 10:15:00,36.18,36.26,36.17,36.25,29500.0,31.1456,31.2145,31.137,31.2058,29500.0
2013-06-19 10:20:00,36.23,36.27,36.2,36.2,17500.0,31.1886,31.2231,31.1628,31.1628,17500.0
2013-06-19 10:25:00,36.21,36.25,36.19,36.22,18500.0,31.1714,31.2058,31.1542,31.18,18500.0
2013-06-19 10:30:00,36.21,36.22,36.15,36.18,25000.0,31.1714,31.18,31.1198,31.1456,25000.0
2013-06-19 10:35:00,36.17,36.17,36.13,36.13,6500.0,31.137,31.137,31.1025,31.1025,6500.0
2013-06-19 10:40:00,36.14,36.16,36.07,36.14,44000.0,31.1112,31.1284,31.0509,31.1112,44000.0
2013-06-19 10:45:00,36.13,36.16,36.07,36.12,71000.0,31.1025,31.1284,31.0509,31.0939,71000.0
2013-06-19 10:50:00,36.12,36.13,36.03,36.04,106000.0,31.0939,31.1025,31.0165,31.0251,106000.0
2013-06-19 10:55:00,36.04,36.04,35.95,35.97,85500.0,31.0251,31.0251,30.9476,30.9648,85500.0
2013-06-19 11:00:00,35.96,35.96,35.91,35.91,16000.0,30.9562,30.9562,30.9132,30.9132,16000.0
2013-06-19 11:05:00,35.93,35.94,35.87,35.9,19000.0,30.9304,30.939,30.8787,30.9046,19000.0
2013-06-19 11:10:00,35.88,35.96,35.87,35.96,13000.0,30.8873,30.9562,30.8787,30.9562,13000.0
2013-06-19 11:15:00,35.95,35.95,35.93,35.93,2000.0,30.9476,30.9476,30.9304,30.9304,2000.0
2013-06-19 11:20:00,35.92,35.96,35.92,35.92,22000.0,30.9218,30.9562,30.9218,30.9218,22000.0
2013-06-19 11:25:00,35.94,35.96,35.88,35.96,23000.0,30.939,30.9562,30.8873,30.9562,23000.0
2013-06-19 11:30:00,35.96,35.99,35.93,35.98,9000.0,30.9562,30.982,30.9304,30.9734,9000.0
2013-06-19 11:35:00,35.99,36.04,35.96,35.97,32500.0,30.982,31.0251,30.9562,30.9648,32500.0
2013-06-19 11:40:00,35.96,36.03,35.94,35.99,18000.0,30.9562,31.0165,30.939,30.982,18000.0
2013-06-19 11:45:00,35.99,36.0,35.91,35.97,19500.0,30.982,30.9906,30.9132,30.9648,19500.0
2013-06-19 11:50:00,36.0,36.0,35.97,35.97,5000.0,30.9906,30.9906,30.9648,30.9648,5000.0
2013-06-19 11:55:00,35.96,36.0,35.91,35.91,12000.0,30.9562,30.9906,30.9132,30.9132,12000.0
2013-06-19 12:00:00,35.92,36.02,35.92,36.01,28500.0,30.9218,31.0079,30.9218,30.9992,28500.0
2013-06-19 12:05:00,36.02,36.02,35.97,35.98,8000.0,31.0079,31.0079,30.9648,30.9734,8000.0
2013-06-19 12:10:00,35.97,35.99,35.96,35.97,10500.0,30.9648,30.982,30.9562,30.9648,10500.0
2013-06-19 12:15:00,36.01,36.01,35.98,35.98,3500.0,30.9992,30.9992,30.9734,30.9734,3500.0
2013-06-19 12:20:00,35.95,35.99,35.92,35.92,27500.0,30.9476,30.982,30.9218,30.9218,27500.0
2013-06-19 12:25:00,35.93,36.01,35.91,36.01,19000.0,30.9304,30.9992,30.9132,30.9992,19000.0
2013-06-19 12:30:00,36.0,36.0,35.91,35.91,9500.0,30.9906,30.9906,30.9132,30.9132,9500.0
2013-06-19 12:35:00,35.9,35.98,35.9,35.96,9500.0,30.9046,30.9734,30.9046,30.9562,9500.0
2013-06-19 12:40:00,36.0,36.01,35.95,35.95,15000.0,30.9906,30.9992,30.9476,30.9476,15000.0
2013-06-19 12:45:00,35.93,35.97,35.93,35.95,6500.0,30.9304,30.9648,30.9304,30.9476,6500.0
2013-06-19 12:50:00,35.95,35.95,35.9,35.91,10000.0,30.9476,30.9476,30.9046,30.9132,10000.0
2013-06-19 12:55:00,35.91,35.94,35.88,35.89,13500.0,30.9132,30.939,30.8873,30.8959,13500.0
2013-06-19 13:00:00,35.88,35.91,35.85,35.9,16000.0,30.8873,30.9132,30.8615,30.9046,16000.0
2013-06-19 13:05:00,35.89,35.94,35.89,35.93,9000.0,30.8959,30.939,30.8959,30.9304,9000.0
2013-06-19 13:10:00,35.93,36.0,35.93,35.94,47500.0,30.9304,30.9906,30.9304,30.939,47500.0
2013-06-19 13:15:00,35.95,36.0,35.94,35.97,93000.0,30.9476,30.9906,30.939,30.9648,93000.0
2013-06-19 13:20:00,35.98,35.98,35.94,35.95,13000.0,30.9734,30.9734,30.939,30.9476,13000.0
2013-06-19 13:25:00,35.95,35.96,35.93,35.95,9500.0,30.9476,30.9562,30.9304,30.9476,9500.0
2013-06-19 13:30:00,35.95,35.96,35.95,35.96,7000.0,30.9476,30.9562,30.9476,30.9562,7000.0
2013-06-19 13:35:00,35.95,36.0,35.94,35.94,19000.0,30.9476,30.9906,30.939,30.939,19000.0
2013-06-19 13:40:00,35.96,36.0,35.96,35.98,5500.0,30.9562,30.9906,30.9562,30.9734,5500.0
2013-06-19 13:45:00,35.97,35.99,35.94,35.94,10000.0,30.9648,30.982,30.939,30.939,10000.0
2013-06-19 13:50:00,35.93,36.0,35.93,35.98,22500.0,30.9304,30.9906,30.9304,30.9734,22500.0
2013-06-19 13:55:00,36.0,36.03,35.96,35.96,11500.0,30.9906,31.0165,30.9562,30.9562,11500.0
2013-06-19 14:00:00,35.96,36.04,35.86,35.86,105500.0,30.9562,31.0251,30.8701,30.8701,105500.0
2013-06-19 14:05:00,35.88,35.95,35.82,35.87,70500.0,30.8873,30.9476,30.8357,30.8787,70500.0
2013-06-19 14:10:00,35.87,36.08,35.87,36.08,10000.0,30.8787,31.0595,30.8787,31.0595,10000.0
2013-06-19 14:15:00,36.05,36.06,36.0,36.02,15500.0,31.0337,31.0423,30.9906,31.0079,15500.0
2013-06-19 14:20:00,36.02,36.04,35.92,35.95,26500.0,31.0079,31.0251,30.9218,30.9476,26500.0
2013-06-19 14:25:00,35.97,36.06,35.92,36.05,21500.0,30.9648,31.0423,30.9218,31.0337,21500.0
2013-06-19 14:30:00,36.04,36.07,35.93,35.98,23500.0,31.0251,31.0509,30.9304,30.9734,23500.0
2013-06-19 14:35:00,35.97,36.17,35.95,36.1,61000.0,30.9648,31.137,30.9476,31.0767,61000.0
2013-06-19 14:40:00,36.09,36.22,36.09,36.15,18000.0,31.0681,31.18,31.0681,31.1198,18000.0
2013-06-19 14:45:00,36.11,36.18,36.03,36.08,39000.0,31.0853,31.1456,31.0165,31.0595,39000.0
2013-06-19 14:50:00,36.06,36.07,35.95,35.99,32500.0,31.0423,31.0509,30.9476,30.982,32500.0
2013-06-19 14:55:00,36.0,36.01,35.75,35.75,49000.0,30.9906,30.9992,30.7754,30.7754,49000.0
2013-06-19 15:00:00,35.74,35.84,35.69,35.79,19500.0,30.7668,30.8529,30.7238,30.8099,19500.0
2013-06-19 15:05:00,35.8,35.84,35.74,35.79,22000.0,30.8185,30.8529,30.7668,30.8099,22000.0
2013-06-19 15:10:00,35.8,35.84,35.75,35.77,28500.0,30.8185,30.8529,30.7754,30.7926,28500.0
2013-06-19 15:15:00,35.83,35.85,35.74,35.75,27000.0,30.8443,30.8615,30.7668,30.7754,27000.0
2013-06-19 15:20:00,35.75,35.83,35.74,35.79,23000.0,30.7754,30.8443,30.7668,30.8099,23000.0
2013-06-19 15:25:00,35.79,35.94,35.78,35.92,95000.0,30.8099,30.939,30.8012,30.9218,95000.0
2013-06-19 15:30:00,35.95,35.97,35.86,35.87,49500.0,30.9476,30.9648,30.8701,30.8787,49500.0
2013-06-19 15:35:00,35.88,35.96,35.87,35.96,49500.0,30.8873,30.9562,30.8787,30.9562,49500.0
2013-06-19 15:40:00,35.96,35.99,35.94,35.94,90000.0,30.9562,30.982,30.939,30.939,90000.0
2013-06-19 15:45:00,35.94,35.96,35.84,35.88,113500.0,30.939,30.9562,30.8529,30.8873,113500.0
2013-06-19 15:50:00,35.88,35.93,35.8,35.93,158500.0,30.8873,30.9304,30.8185,30.9304,158500.0
2013-06-19 15:55:00,35.92,35.93,35.77,35.78,427500.0,30.9218,30.9304,30.7926,30.8012,427500.0
2013-06-20 09:30:00,35.37,35.39,35.27,35.28,39500.0,30.4483,30.4655,30.3622,30.3708,39500.0
2013-06-20 09:35:00,35.31,35.31,35.12,35.25,35000.0,30.3966,30.3966,30.2331,30.345,35000.0
2013-06-20 09:40:00,35.27,35.4,35.25,35.35,29000.0,30.3622,30.4741,30.345,30.4311,29000.0
2013-06-20 09:45:00,35.42,35.62,35.38,35.58,70000.0,30.4913,30.6635,30.4569,30.6291,70000.0
2013-06-20 09:50:00,35.57,35.64,35.56,35.59,53500.0,30.6205,30.6807,30.6119,30.6377,53500.0
2013-06-20 09:55:00,35.57,35.59,35.4,35.44,30000.0,30.6205,30.6377,30.4741,30.5086,30000.0
2013-06-20 10:00:00,35.46,35.63,35.37,35.45,52000.0,30.5258,30.6721,30.4483,30.5172,52000.0
2013-06-20 10:05:00,35.5,35.59,35.49,35.57,14500.0,30.5602,30.6377,30.5516,30.6205,14500.0
2013-06-20 10:10:00,35.53,35.57,35.44,35.52,30000.0,30.586,30.6205,30.5086,30.5774,30000.0
2013-06-20 10:15:00,35.52,35.59,35.49,35.51,32500.0,30.5774,30.6377,30.5516,30.5688,32500.0
2013-06-20 10:20:00,35.49,35.58,35.47,35.47,28500.0,30.5516,30.6291,30.5344,30.5344,28500.0
2013-06-20 10:25:00,35.52,35.52,35.42,35.42,16500.0,30.5774,30.5774,30.4913,30.4913,16500.0
2013-06-20 10:30:00,35.42,35.43,35.31,35.34,32500.0,30.4913,30.5,30.3966,30.4225,32500.0
2013-06-20 10:35:00,35.32,35.4,35.32,35.35,45000.0,30.4053,30.4741,30.4053,30.4311,45000.0
2013-06-20 10:40:00,35.35,35.36,35.29,35.31,59500.0,30.4311,30.4397,30.3794,30.3966,59500.0
2013-06-20 10:45:00,35.31,35.39,35.3,35.35,31500.0,30.3966,30.4655,30.388,30.4311,31500.0
2013-06-20 10:50:00,35.35,35.37,35.29,35.32,61500.0,30.4311,30.4483,30.3794,30.4053,61500.0
2013-06-20 10:55:00,35.32,35.33,35.17,35.29,71500.0,30.4053,30.4139,30.2761,30.3794,71500.0
2013-06-20 11:00:00,35.27,35.27,35.2,35.23,20500.0,30.3622,30.3622,30.302,30.3278,20500.0
2013-06-20 11:05:00,35.26,35.29,35.2,35.2,18000.0,30.3536,30.3794,30.302,30.302,18000.0
2013-06-20 11:10:00,35.19,35.28,35.19,35.22,19500.0,30.2933,30.3708,30.2933,30.3192,19500.0
2013-06-20 11:15:00,35.24,35.28,35.24,35.28,28500.0,30.3364,30.3708,30.3364,30.3708,28500.0
2013-06-20 11:20:00,35.29,35.36,35.27,35.31,106000.0,30.3794,30.4397,30.3622,30.3966,106000.0
2013-06-20 11:25:00,35.31,35.36,35.3,35.3,38000.0,30.3966,30.4397,30.388,30.388,38000.0
2013-06-20 11:30:00,35.3,35.3,35.21,35.23,22500.0,30.388,30.388,30.3106,30.3278,22500.0
2013-06-20 11:35:00,35.25,35.3,35.21,35.29,44500.0,30.345,30.388,30.3106,30.3794,44500.0
2013-06-20 11:40:00,35.29,35.33,35.27,35.3,23500.0,30.3794,30.4139,30.3622,30.388,23500.0
2013-06-20 11:45:00,35.29,35.33,35.25,35.32,74000.0,30.3794,30.4139,30.345,30.4053,74000.0
2013-06-20 11:50:00,35.32,35.36,35.31,35.34,42500.0,30.4053,30.4397,30.3966,30.4225,42500.0
2013-06-20 11:55:00,35.32,35.36,35.31,35.35,55000.0,30.4053,30.4397,30.3966,30.4311,55000.0
2013-06-20 12:00:00,35.34,35.36,35.29,35.31,34500.0,30.4225,30.4397,30.3794,30.3966,34500.0
2013-06-20 12:05:00,35.3,35.35,35.29,35.35,15000.0,30.388,30.4311,30.3794,30.4311,15000.0
2013-06-20 12:10:00,35.36,35.38,35.33,35.36,31500.0,30.4397,30.4569,30.4139,30.4397,31500.0
2013-06-20 12:15:00,35.36,35.36,35.28,35.36,22000.0,30.4397,30.4397,30.3708,30.4397,22000.0
2013-06-20 12:20:00,35.37,35.37,35.3,35.3,7500.0,30.4483,30.4483,30.388,30.388,7500.0
2013-06-20 12:25:00,35.33,35.35,35.28,35.28,16000.0,30.4139,30.4311,30.3708,30.3708,16000.0
2013-06-20 12:30:00,35.28,35.35,35.28,35.3,116500.0,30.3708,30.4311,30.3708,30.388,116500.0
2013-06-20 12:35:00,35.32,35.34,35.29,35.3,24000.0,30.4053,30.4225,30.3794,30.388,24000.0
2013-06-20 12:40:00,35.29,35.32,35.27,35.32,11500.0,30.3794,30.4053,30.3622,30.4053,11500.0
2013-06-20 12:45:00,35.34,35.35,35.31,35.31,16000.0,30.4225,30.4311,30.3966,30.3966,16000.0
2013-06-20 12:50:00,35.34,35.36,35.3,35.31,31000.0,30.4225,30.4397,30.388,30.3966,31000.0
2013-06-20 12:55:00,35.31,35.32,35.25,35.25,31000.0,30.3966,30.4053,30.345,30.345,31000.0
2013-06-20 13:00:00,35.25,35.25,35.17,35.21,50500.0,30.345,30.345,30.2761,30.3106,50500.0
2013-06-20 13:05:00,35.21,35.21,35.15,35.17,59500.0,30.3106,30.3106,30.2589,30.2761,59500.0
2013-06-20 13:10:00,35.17,35.21,35.13,35.14,113500.0,30.2761,30.3106,30.2417,30.2503,113500.0
2013-06-20 13:15:00,35.14,35.15,35.01,35.06,85500.0,30.2503,30.2589,30.1384,30.1814,85500.0
2013-06-20 13:20:00,35.06,35.13,35.05,35.13,16000.0,30.1814,30.2417,30.1728,30.2417,16000.0
2013-06-20 13:25:00,35.14,35.15,35.09,35.11,35000.0,30.2503,30.2589,30.2073,30.2245,35000.0
2013-06-20 13:30:00,35.12,35.16,35.12,35.15,29000.0,30.2331,30.2675,30.2331,30.2589,29000.0
2013-06-20 13:35:00,35.16,35.16,35.09,35.09,13000.0,30.2675,30.2675,30.2073,30.2073,13000.0
2013-06-20 13:40:00,35.07,35.17,35.07,35.12,37000.0,30.19,30.2761,30.19,30.2331,37000.0
2013-06-20 13:45:00,35.14,35.17,35.06,35.15,43000.0,30.2503,30.2761,30.1814,30.2589,43000.0
2013-06-20 13:50:00,35.12,35.14,34.99,35.01,50500.0,30.2331,30.2503,30.1212,30.1384,50500.0
2013-06-20 13:55:00,35.01,35.07,34.96,35.01,69500.0,30.1384,30.19,30.0954,30.1384,69500.0
2013-06-20 14:00:00,35.01,35.07,34.93,35.03,65000.0,30.1384,30.19,30.0695,30.1556,65000.0
2013-06-20 14:05:00,35.01,35.01,34.95,34.95,9500.0,30.1384,30.1384,30.0867,30.0867,9500.0
2013-06-20 14:10:00,34.94,34.94,34.79,34.84,56500.0,30.0781,30.0781,29.949,29.992,56500.0
2013-06-20 14:15:00,34.87,34.95,34.87,34.9,39500.0,30.0179,30.0867,30.0179,30.0437,39500.0
2013-06-20 14:20:00,34.91,34.91,34.77,34.81,55000.0,30.0523,30.0523,29.9318,29.9662,55000.0
2013-06-20 14:25:00,34.78,34.8,34.65,34.66,64500.0,29.9404,29.9576,29.8285,29.8371,64500.0
2013-06-20 14:30:00,34.67,34.73,34.65,34.73,55500.0,29.8457,29.8974,29.8285,29.8974,55500.0
2013-06-20 14:35:00,34.72,34.77,34.69,34.71,37000.0,29.8887,29.9318,29.8629,29.8801,37000.0
2013-06-20 14:40:00,34.72,34.88,34.72,34.85,67500.0,29.8887,30.0265,29.8887,30.0007,67500.0
2013-06-20 14:45:00,34.87,34.89,34.85,34.86,26000.0,30.0179,30.0351,30.0007,30.0093,26000.0
2013-06-20 14:50:00,34.86,34.87,34.64,34.65,70500.0,30.0093,30.0179,29.8199,29.8285,70500.0
2013-06-20 14:55:00,34.66,34.69,34.57,34.6,67000.0,29.8371,29.8629,29.7596,29.7854,67000.0
2013-06-20 15:00:00,34.61,34.81,34.6,34.7,88000.0,29.7941,29.9662,29.7854,29.8715,88000.0
2013-06-20 15:05:00,34.71,34.91,34.7,34.9,44000.0,29.8801,30.0523,29.8715,30.0437,44000.0
2013-06-20 15:10:00,34.89,34.92,34.85,34.87,61500.0,30.0351,30.0609,30.0007,30.0179,61500.0
2013-06-20 15:15:00,34.87,34.87,34.72,34.74,106500.0,30.0179,30.0179,29.8887,29.906,106500.0
2013-06-20 15:20:00,34.72,34.74,34.59,34.62,72500.0,29.8887,29.906,29.7768,29.8027,72500.0
2013-06-20 15:25:00,34.63,34.66,34.57,34.57,64000.0,29.8113,29.8371,29.7596,29.7596,64000.0
2013-06-20 15:30:00,34.56,34.59,34.47,34.49,98500.0,29.751,29.7768,29.6735,29.6908,98500.0
2013-06-20 15:35:00,34.48,34.59,34.48,34.5,87000.0,29.6821,29.7768,29.6821,29.6994,87000.0
2013-06-20 15:40:00,34.5,34.7,34.5,34.7,115000.0,29.6994,29.8715,29.6994,29.8715,115000.0
2013-06-20 15:45:00,34.69,34.83,34.65,34.79,167000.0,29.8629,29.9834,29.8285,29.949,167000.0
2013-06-20 15:50:00,34.76,34.79,34.66,34.72,255500.0,29.9232,29.949,29.8371,29.8887,255500.0
2013-06-20 15:55:00,34.7,34.81,34.69,34.71,292500.0,29.8715,29.9662,29.8629,29.8801,292500.0
2013-06-21 09:30:00,34.81,35.06,34.81,35.0,534000.0,29.9662,30.1814,29.9662,30.1298,534000.0
2013-06-21 09:35:00,34.98,34.98,34.82,34.82,94000.0,30.1126,30.1126,29.9748,29.9748,94000.0
2013-06-21 09:40:00,34.81,34.84,34.66,34.8,74000.0,29.9662,29.992,29.8371,29.9576,74000.0
2013-06-21 09:45:00,34.78,34.87,34.72,34.85,34500.0,29.9404,30.0179,29.8887,30.0007,34500.0
2013-06-21 09:50:00,34.84,34.85,34.59,34.6,35500.0,29.992,30.0007,29.7768,29.7854,35500.0
2013-06-21 09:55:00,34.57,34.74,34.57,34.67,57000.0,29.7596,29.906,29.7596,29.8457,57000.0
2013-06-21 10:00:00,34.67,34.75,34.62,34.72,68500.0,29.8457,29.9146,29.8027,29.8887,68500.0
2013-06-21 10:05:00,34.71,34.71,34.61,34.63,52500.0,29.8801,29.8801,29.7941,29.8113,52500.0
2013-06-21 10:10:00,34.6,34.65,34.58,34.62,47000.0,29.7854,29.8285,29.7682,29.8027,47000.0
2013-06-21 10:15:00,34.62,34.62,34.49,34.49,24500.0,29.8027,29.8027,29.6908,29.6908,24500.0
2013-06-21 10:20:00,34.49,34.6,34.49,34.56,9500.0,29.6908,29.7854,29.6908,29.751,9500.0
2013-06-21 10:25:00,34.56,34.56,34.5,34.54,9500.0,29.751,29.751,29.6994,29.7338,9500.0
2013-06-21 10:30:00,34.54,34.54,34.36,34.38,23000.0,29.7338,29.7338,29.5788,29.5961,23000.0
2013-06-21 10:35:00,34.39,34.41,34.27,34.41,24500.0,29.6047,29.6219,29.5014,29.6219,24500.0
2013-06-21 10:40:00,34.41,34.42,34.31,34.4,23000.0,29.6219,29.6305,29.5358,29.6133,23000.0
2013-06-21 10:45:00,34.38,34.51,34.38,34.45,24000.0,29.5961,29.708,29.5961,29.6563,24000.0
2013-06-21 10:50:00,34.46,34.58,34.44,34.58,20000.0,29.6649,29.7682,29.6477,29.7682,20000.0
2013-06-21 10:55:00,34.55,34.59,34.49,34.53,58500.0,29.7424,29.7768,29.6908,29.7252,58500.0
2013-06-21 11:00:00,34.54,34.55,34.44,34.48,43500.0,29.7338,29.7424,29.6477,29.6821,43500.0
2013-06-21 11:05:00,34.48,34.49,34.42,34.47,82000.0,29.6821,29.6908,29.6305,29.6735,82000.0
2013-06-21 11:10:00,34.48,34.48,34.29,34.38,85500.0,29.6821,29.6821,29.5186,29.5961,85500.0
2013-06-21 11:15:00,34.38,34.49,34.37,34.48,67500.0,29.5961,29.6908,29.5874,29.6821,67500.0
2013-06-21 11:20:00,34.44,34.47,34.39,34.45,26500.0,29.6477,29.6735,29.6047,29.6563,26500.0
2013-06-21 11:25:00,34.39,34.39,34.25,34.28,20500.0,29.6047,29.6047,29.4841,29.51,20500.0
2013-06-21 11:30:00,34.26,34.26,34.18,34.24,21500.0,29.4928,29.4928,29.4239,29.4755,21500.0
2013-06-21 11:35:00,34.22,34.28,34.22,34.26,55500.0,29.4583,29.51,29.4583,29.4928,55500.0
2013-06-21 11:40:00,34.28,34.28,34.22,34.22,28500.0,29.51,29.51,29.4583,29.4583,28500.0
2013-06-21 11:45:00,34.21,34.28,34.2,34.24,18000.0,29.4497,29.51,29.4411,29.4755,18000.0
2013-06-21 11:50:00,34.22,34.22,34.15,34.15,8000.0,29.4583,29.4583,29.3981,29.3981,8000.0
2013-06-21 11:55:00,34.18,34.27,34.16,34.22,17500.0,29.4239,29.5014,29.4067,29.4583,17500.0
2013-06-21 12:00:00,34.23,34.28,34.23,34.26,36000.0,29.4669,29.51,29.4669,29.4928,36000.0
2013-06-21 12:05:00,34.27,34.3,34.22,34.27,25000.0,29.5014,29.5272,29.4583,29.5014,25000.0
2013-06-21 12:10:00,34.25,34.3,34.23,34.23,44000.0,29.4841,29.5272,29.4669,29.4669,44000.0
2013-06-21 12:15:00,34.21,34.24,34.19,34.2,17500.0,29.4497,29.4755,29.4325,29.4411,17500.0
2013-06-21 12:20:00,34.2,34.24,34.09,34.13,23000.0,29.4411,29.4755,29.3464,29.3808,23000.0
2013-06-21 12:25:00,34.14,34.21,34.14,34.21,8500.0,29.3895,29.4497,29.3895,29.4497,8500.0
2013-06-21 12:30:00,34.2,34.23,34.14,34.16,42000.0,29.4411,29.4669,29.3895,29.4067,42000.0
2013-06-21 12:35:00,34.2,34.2,34.17,34.17,15500.0,29.4411,29.4411,29.4153,29.4153,15500.0
2013-06-21 12:40:00,34.18,34.21,34.12,34.18,64500.0,29.4239,29.4497,29.3722,29.4239,64500.0
2013-06-21 12:45:00,34.18,34.31,34.17,34.29,64000.0,29.4239,29.5358,29.4153,29.5186,64000.0
2013-06-21 12:50:00,34.29,34.29,34.19,34.2,45500.0,29.5186,29.5186,29.4325,29.4411,45500.0
2013-06-21 12:55:00,34.17,34.32,34.17,34.31,67000.0,29.4153,29.5444,29.4153,29.5358,67000.0
2013-06-21 13:00:00,34.32,34.34,34.23,34.34,11500.0,29.5444,29.5616,29.4669,29.5616,11500.0
2013-06-21 13:05:00,34.34,34.48,34.33,34.48,21000.0,29.5616,29.6821,29.553,29.6821,21000.0
2013-06-21 13:10:00,34.51,34.55,34.47,34.49,26500.0,29.708,29.7424,29.6735,29.6908,26500.0
2013-06-21 13:15:00,34.51,34.53,34.39,34.39,43500.0,29.708,29.7252,29.6047,29.6047,43500.0
2013-06-21 13:20:00,34.39,34.39,34.35,34.35,11500.0,29.6047,29.6047,29.5702,29.5702,11500.0
2013-06-21 13:25:00,34.35,34.4,34.34,34.4,12000.0,29.5702,29.6133,29.5616,29.6133,12000.0
2013-06-21 13:30:00,34.38,34.4,34.32,34.37,16000.0,29.5961,29.6133,29.5444,29.5874,16000.0
2013-06-21 13:35:00,34.36,34.38,34.31,34.31,9500.0,29.5788,29.5961,29.5358,29.5358,9500.0
2013-06-21 13:40:00,34.33,34.37,34.31,34.31,20000.0,29.553,29.5874,29.5358,29.5358,20000.0
2013-06-21 13:45:00,34.33,34.38,34.31,34.34,30000.0,29.553,29.5961,29.5358,29.5616,30000.0
2013-06-21 13:50:00,34.33,34.37,34.3,34.31,18000.0,29.553,29.5874,29.5272,29.5358,18000.0
2013-06-21 13:55:00,34.3,34.31,34.27,34.31,29500.0,29.5272,29.5358,29.5014,29.5358,29500.0
2013-06-21 14:00:00,34.3,34.39,34.26,34.26,29500.0,29.5272,29.6047,29.4928,29.4928,29500.0
2013-06-21 14:05:00,34.25,34.26,34.14,34.15,39000.0,29.4841,29.4928,29.3895,29.3981,39000.0
2013-06-21 14:10:00,34.17,34.22,34.14,34.2,72500.0,29.4153,29.4583,29.3895,29.4411,72500.0
2013-06-21 14:15:00,34.17,34.22,34.14,34.19,193500.0,29.4153,29.4583,29.3895,29.4325,193500.0
2013-06-21 14:20:00,34.2,34.21,34.17,34.18,20000.0,29.4411,29.4497,29.4153,29.4239,20000.0
2013-06-21 14:25:00,34.18,34.27,34.18,34.27,40500.0,29.4239,29.5014,29.4239,29.5014,40500.0
2013-06-21 14:30:00,34.25,34.26,34.14,34.19,50000.0,29.4841,29.4928,29.3895,29.4325,50000.0
2013-06-21 14:35:00,34.19,34.2,34.15,34.15,69000.0,29.4325,29.4411,29.3981,29.3981,69000.0
2013-06-21 14:40:00,34.16,34.18,34.11,34.12,44500.0,29.4067,29.4239,29.3636,29.3722,44500.0
2013-06-21 14:45:00,34.14,34.21,34.14,34.15,54000.0,29.3895,29.4497,29.3895,29.3981,54000.0
2013-06-21 14:50:00,34.18,34.21,34.1,34.1,44500.0,29.4239,29.4497,29.355,29.355,44500.0
2013-06-21 14:55:00,34.1,34.19,34.07,34.17,43000.0,29.355,29.4325,29.3292,29.4153,43000.0
2013-06-21 15:00:00,34.18,34.27,34.17,34.27,54000.0,29.4239,29.5014,29.4153,29.5014,54000.0
2013-06-21 15:05:00,34.28,34.35,34.23,34.3,53500.0,29.51,29.5702,29.4669,29.5272,53500.0
2013-06-21 15:10:00,34.31,34.41,34.31,34.39,53000.0,29.5358,29.6219,29.5358,29.6047,53000.0
2013-06-21 15:15:00,34.39,34.42,34.39,34.39,27000.0,29.6047,29.6305,29.6047,29.6047,27000.0
2013-06-21 15:20:00,34.39,34.48,34.39,34.47,32500.0,29.6047,29.6821,29.6047,29.6735,32500.0
2013-06-21 15:25:00,34.48,34.58,34.46,34.57,45000.0,29.6821,29.7682,29.6649,29.7596,45000.0
2013-06-21 15:30:00,34.58,34.59,34.52,34.55,38000.0,29.7682,29.7768,29.7166,29.7424,38000.0
2013-06-21 15:35:00,34.52,34.59,34.52,34.54,28000.0,29.7166,29.7768,29.7166,29.7338,28000.0
2013-06-21 15:40:00,34.55,34.55,34.46,34.48,40000.0,29.7424,29.7424,29.6649,29.6821,40000.0
2013-06-21 15:45:00,34.46,34.53,34.39,34.52,71000.0,29.6649,29.7252,29.6047,29.7166,71000.0
2013-06-21 15:50:00,34.51,34.52,34.44,34.52,95000.0,29.708,29.7166,29.6477,29.7166,95000.0
2013-06-21 15:55:00,34.52,34.54,34.43,34.5,220500.0,29.7166,29.7338,29.6391,29.6994,220500.0
2013-06-24 09:30:00,34.08,34.14,34.08,34.13,21500.0,29.3378,29.3895,29.3378,29.3808,21500.0
2013-06-24 09:35:00,34.09,34.13,33.92,33.92,82500.0,29.3464,29.3808,29.2001,29.2001,82500.0
2013-06-24 09:40:00,33.9,33.96,33.86,33.96,21000.0,29.1828,29.2345,29.1484,29.2345,21000.0
2013-06-24 09:45:00,33.93,34.08,33.93,34.06,32500.0,29.2087,29.3378,29.2087,29.3206,32500.0
2013-06-24 09:50:00,34.06,34.06,33.87,33.9,34500.0,29.3206,29.3206,29.157,29.1828,34500.0
2013-06-24 09:55:00,33.92,33.92,33.74,33.85,50000.0,29.2001,29.2001,29.0451,29.1398,50000.0
2013-06-24 10:00:00,33.81,34.02,33.81,33.99,82500.0,29.1054,29.2862,29.1054,29.2603,82500.0
2013-06-24 10:05:00,33.95,34.13,33.94,34.12,88500.0,29.2259,29.3808,29.2173,29.3722,88500.0
2013-06-24 10:10:00,34.11,34.26,34.09,34.16,78500.0,29.3636,29.4928,29.3464,29.4067,78500.0
2013-06-24 10:15:00,34.15,34.2,34.05,34.13,39500.0,29.3981,29.4411,29.312,29.3808,39500.0
2013-06-24 10:20:00,34.14,34.2,34.13,34.14,39500.0,29.3895,29.4411,29.3808,29.3895,39500.0
2013-06-24 10:25:00,34.15,34.15,34.06,34.15,27500.0,29.3981,29.3981,29.3206,29.3981,27500.0
2013-06-24 10:30:00,34.13,34.16,33.99,33.99,14500.0,29.3808,29.4067,29.2603,29.2603,14500.0
2013-06-24 10:35:00,34.02,34.1,34.02,34.09,38000.0,29.2862,29.355,29.2862,29.3464,38000.0
2013-06-24 10:40:00,34.08,34.11,34.02,34.11,59000.0,29.3378,29.3636,29.2862,29.3636,59000.0
2013-06-24 10:45:00,34.08,34.13,34.04,34.11,71500.0,29.3378,29.3808,29.3034,29.3636,71500.0
2013-06-24 10:50:00,34.12,34.15,34.08,34.15,83500.0,29.3722,29.3981,29.3378,29.3981,83500.0
2013-06-24 10:55:00,34.14,34.21,34.14,34.15,72000.0,29.3895,29.4497,29.3895,29.3981,72000.0
2013-06-24 11:00:00,34.15,34.26,34.12,34.24,28000.0,29.3981,29.4928,29.3722,29.4755,28000.0
2013-06-24 11:05:00,34.22,34.27,34.2,34.24,106000.0,29.4583,29.5014,29.4411,29.4755,106000.0
2013-06-24 11:10:00,34.26,34.26,34.2,34.23,97000.0,29.4928,29.4928,29.4411,29.4669,97000.0
2013-06-24 11:15:00,34.23,34.3,34.21,34.28,105000.0,29.4669,29.5272,29.4497,29.51,105000.0
2013-06-24 11:20:00,34.29,34.38,34.27,34.34,143500.0,29.5186,29.5961,29.5014,29.5616,143500.0
2013-06-24 11:25:00,34.3,34.3,33.98,33.98,44500.0,29.5272,29.5272,29.2517,29.2517,44500.0
2013-06-24 11:30:00,33.95,34.09,33.95,34.02,25500.0,29.2259,29.3464,29.2259,29.2862,25500.0
2013-06-24 11:35:00,34.0,34.0,33.96,33.97,9500.0,29.2689,29.2689,29.2345,29.2431,9500.0
2013-06-24 11:40:00,33.97,34.08,33.95,33.97,53000.0,29.2431,29.3378,29.2259,29.2431,53000.0
2013-06-24 11:45:00,33.94,34.03,33.94,33.99,26500.0,29.2173,29.2948,29.2173,29.2603,26500.0
2013-06-24 11:50:00,34.0,34.11,33.99,34.04,30000.0,29.2689,29.3636,29.2603,29.3034,30000.0
2013-06-24 11:55:00,34.05,34.05,33.99,34.0,106000.0,29.312,29.312,29.2603,29.2689,106000.0
2013-06-24 12:00:00,34.02,34.09,34.01,34.05,58500.0,29.2862,29.3464,29.2775,29.312,58500.0
2013-06-24 12:05:00,34.03,34.03,33.94,33.94,16000.0,29.2948,29.2948,29.2173,29.2173,16000.0
2013-06-24 12:10:00,33.95,33.95,33.89,33.91,16000.0,29.2259,29.2259,29.1742,29.1915,16000.0
2013-06-24 12:15:00,33.88,33.88,33.83,33.84,15000.0,29.1656,29.1656,29.1226,29.1312,15000.0
2013-06-24 12:20:00,33.84,33.91,33.84,33.88,20500.0,29.1312,29.1915,29.1312,29.1656,20500.0
2013-06-24 12:25:00,33.88,33.97,33.86,33.97,39500.0,29.1656,29.2431,29.1484,29.2431,39500.0
2013-06-24 12:30:00,33.96,34.06,33.96,34.06,31500.0,29.2345,29.3206,29.2345,29.3206,31500.0
2013-06-24 12:35:00,34.12,34.14,34.05,34.08,19000.0,29.3722,29.3895,29.312,29.3378,19000.0
2013-06-24 12:40:00,34.09,34.1,34.04,34.1,17500.0,29.3464,29.355,29.3034,29.355,17500.0
2013-06-24 12:45:00,34.1,34.11,34.09,34.1,23500.0,29.355,29.3636,29.3464,29.355,23500.0
2013-06-24 12:50:00,34.09,34.09,34.04,34.07,8500.0,29.3464,29.3464,29.3034,29.3292,8500.0
2013-06-24 12:55:00,34.1,34.15,34.07,34.15,52500.0,29.355,29.3981,29.3292,29.3981,52500.0
2013-06-24 13:00:00,34.14,34.15,34.1,34.13,54500.0,29.3895,29.3981,29.355,29.3808,54500.0
2013-06-24 13:05:00,34.13,34.19,34.11,34.16,16500.0,29.3808,29.4325,29.3636,29.4067,16500.0
2013-06-24 13:10:00,34.17,34.31,34.15,34.31,43000.0,29.4153,29.5358,29.3981,29.5358,43000.0
2013-06-24 13:15:00,34.32,34.35,34.28,34.34,21000.0,29.5444,29.5702,29.51,29.5616,21000.0
2013-06-24 13:20:00,34.35,34.45,34.33,34.43,37500.0,29.5702,29.6563,29.553,29.6391,37500.0
2013-06-24 13:25:00,34.42,34.42,34.24,34.31,17500.0,29.6305,29.6305,29.4755,29.5358,17500.0
2013-06-24 13:30:00,34.28,34.37,34.28,34.32,17000.0,29.51,29.5874,29.51,29.5444,17000.0
2013-06-24 13:35:00,34.31,34.34,34.29,34.31,21500.0,29.5358,29.5616,29.5186,29.5358,21500.0
2013-06-24 13:40:00,34.34,34.4,34.32,34.4,19000.0,29.5616,29.6133,29.5444,29.6133,19000.0
2013-06-24 13:45:00,34.38,34.38,34.25,34.28,63000.0,29.5961,29.5961,29.4841,29.51,63000.0
2013-06-24 13:50:00,34.22,34.3,34.21,34.28,22500.0,29.4583,29.5272,29.4497,29.51,22500.0
2013-06-24 13:55:00,34.27,34.31,34.25,34.31,24500.0,29.5014,29.5358,29.4841,29.5358,24500.0
2013-06-24 14:00:00,34.33,34.38,34.27,34.31,56000.0,29.553,29.5961,29.5014,29.5358,56000.0
2013-06-24 14:05:00,34.33,34.46,34.32,34.43,56000.0,29.553,29.6649,29.5444,29.6391,56000.0
2013-06-24 14:10:00,34.44,34.48,34.29,34.31,21500.0,29.6477,29.6821,29.5186,29.5358,21500.0
2013-06-24 14:15:00,34.33,34.4,34.33,34.39,86500.0,29.553,29.6133,29.553,29.6047,86500.0
2013-06-24 14:20:00,34.45,34.51,34.38,34.41,31500.0,29.6563,29.708,29.5961,29.6219,31500.0
2013-06-24 14:25:00,34.4,34.46,34.39,34.46,34000.0,29.6133,29.6649,29.6047,29.6649,34000.0
2013-06-24 14:30:00,34.47,34.68,34.46,34.68,105500.0,29.6735,29.8543,29.6649,29.8543,105500.0
2013-06-24 14:35:00,34.69,34.77,34.65,34.77,27500.0,29.8629,29.9318,29.8285,29.9318,27500.0
2013-06-24 14:40:00,34.79,34.79,34.68,34.74,38500.0,29.949,29.949,29.8543,29.906,38500.0
2013-06-24 14:45:00,34.73,34.77,34.69,34.73,22500.0,29.8974,29.9318,29.8629,29.8974,22500.0
2013-06-24 14:50:00,34.74,34.77,34.65,34.67,28500.0,29.906,29.9318,29.8285,29.8457,28500.0
2013-06-24 14:55:00,34.69,34.69,34.59,34.61,39000.0,29.8629,29.8629,29.7768,29.7941,39000.0
2013-06-24 15:00:00,34.58,34.65,34.57,34.57,31000.0,29.7682,29.8285,29.7596,29.7596,31000.0
2013-06-24 15:05:00,34.59,34.63,34.58,34.58,36500.0,29.7768,29.8113,29.7682,29.7682,36500.0
2013-06-24 15:10:00,34.57,34.6,34.53,34.53,27500.0,29.7596,29.7854,29.7252,29.7252,27500.0
2013-06-24 15:15:00,34.52,34.54,34.42,34.46,61000.0,29.7166,29.7338,29.6305,29.6649,61000.0
2013-06-24 15:20:00,34.45,34.54,34.42,34.46,45000.0,29.6563,29.7338,29.6305,29.6649,45000.0
2013-06-24 15:25:00,34.45,34.47,34.39,34.41,47500.0,29.6563,29.6735,29.6047,29.6219,47500.0
2013-06-24 15:30:00,34.41,34.5,34.41,34.46,63000.0,29.6219,29.6994,29.6219,29.6649,63000.0
2013-06-24 15:35:00,34.46,34.56,34.44,34.54,47000.0,29.6649,29.751,29.6477,29.7338,47000.0
2013-06-24 15:40:00,34.54,34.59,34.5,34.59,108000.0,29.7338,29.7768,29.6994,29.7768,108000.0
2013-06-24 15:45:00,34.59,34.59,34.43,34.49,144000.0,29.7768,29.7768,29.6391,29.6908,144000.0
2013-06-24 15:50:00,34.48,34.55,34.45,34.52,142500.0,29.6821,29.7424,29.6563,29.7166,142500.0
2013-06-24 15:55:00,34.5,34.51,34.37,34.39,278500.0,29.6994,29.708,29.5874,29.6047,278500.0
2013-06-25 09:30:00,34.66,35.13,34.64,35.02,156500.0,29.8371,30.2417,29.8199,30.147,156500.0
2013-06-25 09:35:00,35.02,35.1,34.98,35.07,31000.0,30.147,30.2159,30.1126,30.19,31000.0
2013-06-25 09:40:00,35.07,35.26,35.07,35.14,67000.0,30.19,30.3536,30.19,30.2503,67000.0
2013-06-25 09:45:00,35.11,35.22,34.99,34.99,98500.0,30.2245,30.3192,30.1212,30.1212,98500.0
2013-06-25 09:50:00,35.0,35.07,34.88,34.93,120500.0,30.1298,30.19,30.0265,30.0695,120500.0
2013-06-25 09:55:00,34.99,35.07,34.92,35.07,42000.0,30.1212,30.19,30.0609,30.19,42000.0
2013-06-25 10:00:00,35.05,35.07,34.93,35.05,180000.0,30.1728,30.19,30.0695,30.1728,180000.0
2013-06-25 10:05:00,35.03,35.04,34.76,34.87,98500.0,30.1556,30.1642,29.9232,30.0179,98500.0
2013-06-25 10:10:00,34.91,34.91,34.81,34.81,21500.0,30.0523,30.0523,29.9662,29.9662,21500.0
2013-06-25 10:15:00,34.75,34.76,34.57,34.63,12500.0,29.9146,29.9232,29.7596,29.8113,12500.0
2013-06-25 10:20:00,34.58,34.69,34.58,34.65,111000.0,29.7682,29.8629,29.7682,29.8285,111000.0
2013-06-25 10:25:00,34.68,34.71,34.59,34.63,41500.0,29.8543,29.8801,29.7768,29.8113,41500.0
2013-06-25 10:30:00,34.56,34.68,34.54,34.55,52000.0,29.751,29.8543,29.7338,29.7424,52000.0
2013-06-25 10:35:00,34.56,34.81,34.56,34.77,28500.0,29.751,29.9662,29.751,29.9318,28500.0
2013-06-25 10:40:00,34.76,34.77,34.71,34.71,90500.0,29.9232,29.9318,29.8801,29.8801,90500.0
2013-06-25 10:45:00,34.75,34.78,34.71,34.73,78000.0,29.9146,29.9404,29.8801,29.8974,78000.0
2013-06-25 10:50:00,34.73,34.85,34.73,34.8,55000.0,29.8974,30.0007,29.8974,29.9576,55000.0
2013-06-25 10:55:00,34.82,34.85,34.78,34.78,30500.0,29.9748,30.0007,29.9404,29.9404,30500.0
2013-06-25 11:00:00,34.73,34.81,34.72,34.78,23000.0,29.8974,29.9662,29.8887,29.9404,23000.0
2013-06-25 11:05:00,34.81,34.99,34.79,34.99,34500.0,29.9662,30.1212,29.949,30.1212,34500.0
2013-06-25 11:10:00,34.96,35.0,34.86,34.97,36500.0,30.0954,30.1298,30.0093,30.104,36500.0
2013-06-25 11:15:00,34.97,35.06,34.96,35.04,81000.0,30.104,30.1814,30.0954,30.1642,81000.0
2013-06-25 11:20:00,35.06,35.11,34.97,34.97,65500.0,30.1814,30.2245,30.104,30.104,65500.0
2013-06-25 11:25:00,34.96,35.11,34.94,35.09,60000.0,30.0954,30.2245,30.0781,30.2073,60000.0
2013-06-25 11:30:00,35.09,35.16,35.07,35.13,26000.0,30.2073,30.2675,30.19,30.2417,26000.0
2013-06-25 11:35:00,35.13,35.17,35.13,35.15,26000.0,30.2417,30.2761,30.2417,30.2589,26000.0
2013-06-25 11:40:00,35.15,35.21,35.15,35.2,39500.0,30.2589,30.3106,30.2589,30.302,39500.0
2013-06-25 11:45:00,35.18,35.2,35.1,35.17,30000.0,30.2847,30.302,30.2159,30.2761,30000.0
2013-06-25 11:50:00,35.17,35.26,35.15,35.24,27500.0,30.2761,30.3536,30.2589,30.3364,27500.0
2013-06-25 11:55:00,35.22,35.33,35.19,35.3,98500.0,30.3192,30.4139,30.2933,30.388,98500.0
2013-06-25 12:00:00,35.3,35.33,35.25,35.29,62500.0,30.388,30.4139,30.345,30.3794,62500.0
2013-06-25 12:05:00,35.27,35.31,35.27,35.27,6000.0,30.3622,30.3966,30.3622,30.3622,6000.0
2013-06-25 12:10:00,35.27,35.35,35.27,35.33,36500.0,30.3622,30.4311,30.3622,30.4139,36500.0
2013-06-25 12:15:00,35.34,35.41,35.32,35.37,55500.0,30.4225,30.4827,30.4053,30.4483,55500.0
2013-06-25 12:20:00,35.37,35.39,35.32,35.38,65000.0,30.4483,30.4655,30.4053,30.4569,65000.0
2013-06-25 12:25:00,35.38,35.41,35.36,35.38,21500.0,30.4569,30.4827,30.4397,30.4569,21500.0
2013-06-25 12:30:00,35.4,35.4,35.36,35.36,21500.0,30.4741,30.4741,30.4397,30.4397,21500.0
2013-06-25 12:35:00,35.37,35.38,35.31,35.37,17000.0,30.4483,30.4569,30.3966,30.4483,17000.0
2013-06-25 12:40:00,35.34,35.41,35.31,35.41,13000.0,30.4225,30.4827,30.3966,30.4827,13000.0
2013-06-25 12:45:00,35.38,35.38,35.35,35.36,7000.0,30.4569,30.4569,30.4311,30.4397,7000.0
2013-06-25 12:50:00,35.36,35.37,35.32,35.33,10000.0,30.4397,30.4483,30.4053,30.4139,10000.0
2013-06-25 12:55:00,35.31,35.33,35.3,35.3,45500.0,30.3966,30.4139,30.388,30.388,45500.0
2013-06-25 13:00:00,35.31,35.43,35.3,35.41,47000.0,30.3966,30.5,30.388,30.4827,47000.0
2013-06-25 13:05:00,35.4,35.42,35.36,35.37,39000.0,30.4741,30.4913,30.4397,30.4483,39000.0
2013-06-25 13:10:00,35.38,35.41,35.36,35.41,67500.0,30.4569,30.4827,30.4397,30.4827,67500.0
2013-06-25 13:15:00,35.4,35.4,35.34,35.36,72500.0,30.4741,30.4741,30.4225,30.4397,72500.0
2013-06-25 13:20:00,35.34,35.37,35.3,35.35,50000.0,30.4225,30.4483,30.388,30.4311,50000.0
2013-06-25 13:25:00,35.35,35.39,35.34,35.34,23000.0,30.4311,30.4655,30.4225,30.4225,23000.0
2013-06-25 13:30:00,35.34,35.34,35.29,35.33,13500.0,30.4225,30.4225,30.3794,30.4139,13500.0
2013-06-25 13:35:00,35.32,35.34,35.32,35.32,4500.0,30.4053,30.4225,30.4053,30.4053,4500.0
2013-06-25 13:40:00,35.32,35.35,35.26,35.33,23500.0,30.4053,30.4311,30.3536,30.4139,23500.0
2013-06-25 13:45:00,35.34,35.35,35.3,35.34,9500.0,30.4225,30.4311,30.388,30.4225,9500.0
2013-06-25 13:50:00,35.34,35.35,35.28,35.3,45000.0,30.4225,30.4311,30.3708,30.388,45000.0
2013-06-25 13:55:00,35.28,35.33,35.28,35.3,84500.0,30.3708,30.4139,30.3708,30.388,84500.0
2013-06-25 14:00:00,35.3,35.33,35.29,35.32,56500.0,30.388,30.4139,30.3794,30.4053,56500.0
2013-06-25 14:05:00,35.31,35.32,35.23,35.24,34500.0,30.3966,30.4053,30.3278,30.3364,34500.0
2013-06-25 14:10:00,35.25,35.3,35.25,35.28,14000.0,30.345,30.388,30.345,30.3708,14000.0
2013-06-25 14:15:00,35.29,35.31,35.25,35.26,31000.0,30.3794,30.3966,30.345,30.3536,31000.0
2013-06-25 14:20:00,35.25,35.26,35.17,35.24,57500.0,30.345,30.3536,30.2761,30.3364,57500.0
2013-06-25 14:25:00,35.26,35.28,35.22,35.22,33000.0,30.3536,30.3708,30.3192,30.3192,33000.0
2013-06-25 14:30:00,35.22,35.22,35.16,35.19,29500.0,30.3192,30.3192,30.2675,30.2933,29500.0
2013-06-25 14:35:00,35.19,35.21,35.12,35.13,27500.0,30.2933,30.3106,30.2331,30.2417,27500.0
2013-06-25 14:40:00,35.15,35.21,35.13,35.21,79000.0,30.2589,30.3106,30.2417,30.3106,79000.0
2013-06-25 14:45:00,35.2,35.22,35.19,35.2,53000.0,30.302,30.3192,30.2933,30.302,53000.0
2013-06-25 14:50:00,35.19,35.2,35.17,35.17,16000.0,30.2933,30.302,30.2761,30.2761,16000.0
2013-06-25 14:55:00,35.16,35.19,35.07,35.07,11000.0,30.2675,30.2933,30.19,30.19,11000.0
2013-06-25 15:00:00,35.1,35.15,35.1,35.1,20500.0,30.2159,30.2589,30.2159,30.2159,20500.0
2013-06-25 15:05:00,35.09,35.12,35.08,35.11,28500.0,30.2073,30.2331,30.1987,30.2245,28500.0
2013-06-25 15:10:00,35.13,35.16,35.11,35.12,28000.0,30.2417,30.2675,30.2245,30.2331,28000.0
2013-06-25 15:15:00,35.12,35.13,35.07,35.07,48000.0,30.2331,30.2417,30.19,30.19,48000.0
2013-06-25 15:20:00,35.07,35.15,35.06,35.14,16500.0,30.19,30.2589,30.1814,30.2503,16500.0
2013-06-25 15:25:00,35.15,35.19,35.13,35.15,53500.0,30.2589,30.2933,30.2417,30.2589,53500.0
2013-06-25 15:30:00,35.17,35.19,35.13,35.15,36000.0,30.2761,30.2933,30.2417,30.2589,36000.0
2013-06-25 15:35:00,35.15,35.17,35.1,35.12,50000.0,30.2589,30.2761,30.2159,30.2331,50000.0
2013-06-25 15:40:00,35.13,35.14,35.05,35.12,40500.0,30.2417,30.2503,30.1728,30.2331,40500.0
2013-06-25 15:45:00,35.1,35.1,34.99,35.01,57500.0,30.2159,30.2159,30.1212,30.1384,57500.0
2013-06-25 15:50:00,35.01,35.09,34.98,35.04,83500.0,30.1384,30.2073,30.1126,30.1642,83500.0
2013-06-25 15:55:00,35.02,35.08,35.01,35.03,125500.0,30.147,30.1987,30.1384,30.1556,125500.0
2013-06-26 09:30:00,35.39,35.44,35.27,35.33,56000.0,30.4655,30.5086,30.3622,30.4139,56000.0
2013-06-26 09:35:00,35.3,35.3,35.09,35.11,26000.0,30.388,30.388,30.2073,30.2245,26000.0
2013-06-26 09:40:00,35.14,35.2,34.89,34.99,70000.0,30.2503,30.302,30.0351,30.1212,70000.0
2013-06-26 09:45:00,34.95,35.22,34.92,35.19,124000.0,30.0867,30.3192,30.0609,30.2933,124000.0
2013-06-26 09:50:00,35.19,35.4,35.19,35.33,57000.0,30.2933,30.4741,30.2933,30.4139,57000.0
2013-06-26 09:55:00,35.35,35.54,35.33,35.44,42000.0,30.4311,30.5946,30.4139,30.5086,42000.0
2013-06-26 10:00:00,35.47,35.51,35.36,35.49,137000.0,30.5344,30.5688,30.4397,30.5516,137000.0
2013-06-26 10:05:00,35.49,35.6,35.46,35.54,103000.0,30.5516,30.6463,30.5258,30.5946,103000.0
2013-06-26 10:10:00,35.48,35.55,35.45,35.52,25000.0,30.543,30.6033,30.5172,30.5774,25000.0
2013-06-26 10:15:00,35.5,35.57,35.49,35.52,30500.0,30.5602,30.6205,30.5516,30.5774,30500.0
2013-06-26 10:20:00,35.5,35.63,35.5,35.63,34500.0,30.5602,30.6721,30.5602,30.6721,34500.0
2013-06-26 10:25:00,35.6,35.66,35.58,35.6,47000.0,30.6463,30.6979,30.6291,30.6463,47000.0
2013-06-26 10:30:00,35.6,35.63,35.57,35.57,16500.0,30.6463,30.6721,30.6205,30.6205,16500.0
2013-06-26 10:35:00,35.61,35.69,35.61,35.68,29000.0,30.6549,30.7238,30.6549,30.7152,29000.0
2013-06-26 10:40:00,35.66,35.74,35.64,35.66,33500.0,30.6979,30.7668,30.6807,30.6979,33500.0
2013-06-26 10:45:00,35.69,35.74,35.67,35.72,97000.0,30.7238,30.7668,30.7066,30.7496,97000.0
2013-06-26 10:50:00,35.71,35.81,35.7,35.79,57000.0,30.741,30.8271,30.7324,30.8099,57000.0
2013-06-26 10:55:00,35.77,35.83,35.74,35.79,30500.0,30.7926,30.8443,30.7668,30.8099,30500.0
2013-06-26 11:00:00,35.8,35.83,35.79,35.8,72000.0,30.8185,30.8443,30.8099,30.8185,72000.0
2013-06-26 11:05:00,35.79,35.87,35.78,35.84,106000.0,30.8099,30.8787,30.8012,30.8529,106000.0
2013-06-26 11:10:00,35.8,35.83,35.76,35.83,60000.0,30.8185,30.8443,30.784,30.8443,60000.0
2013-06-26 11:15:00,35.87,35.94,35.84,35.86,66000.0,30.8787,30.939,30.8529,30.8701,66000.0
2013-06-26 11:20:00,35.85,35.95,35.85,35.9,63000.0,30.8615,30.9476,30.8615,30.9046,63000.0
2013-06-26 11:25:00,35.9,35.91,35.83,35.86,73000.0,30.9046,30.9132,30.8443,30.8701,73000.0
2013-06-26 11:30:00,35.85,35.89,35.76,35.79,53500.0,30.8615,30.8959,30.784,30.8099,53500.0
2013-06-26 11:35:00,35.78,35.79,35.67,35.69,29000.0,30.8012,30.8099,30.7066,30.7238,29000.0
2013-06-26 11:40:00,35.67,35.74,35.67,35.67,20000.0,30.7066,30.7668,30.7066,30.7066,20000.0
2013-06-26 11:45:00,35.66,35.68,35.62,35.64,19500.0,30.6979,30.7152,30.6635,30.6807,19500.0
2013-06-26 11:50:00,35.65,35.67,35.58,35.65,24500.0,30.6893,30.7066,30.6291,30.6893,24500.0
2013-06-26 11:55:00,35.66,35.66,35.61,35.63,18500.0,30.6979,30.6979,30.6549,30.6721,18500.0
2013-06-26 12:00:00,35.61,35.78,35.58,35.78,26500.0,30.6549,30.8012,30.6291,30.8012,26500.0
2013-06-26 12:05:00,35.75,35.77,35.74,35.75,29000.0,30.7754,30.7926,30.7668,30.7754,29000.0
2013-06-26 12:10:00,35.75,35.77,35.73,35.76,26500.0,30.7754,30.7926,30.7582,30.784,26500.0
2013-06-26 12:15:00,35.77,35.77,35.75,35.76,33500.0,30.7926,30.7926,30.7754,30.784,33500.0
2013-06-26 12:20:00,35.77,35.87,35.77,35.85,27500.0,30.7926,30.8787,30.7926,30.8615,27500.0
2013-06-26 12:25:00,35.86,35.92,35.86,35.92,8500.0,30.8701,30.9218,30.8701,30.9218,8500.0
2013-06-26 12:30:00,35.9,35.91,35.77,35.78,43000.0,30.9046,30.9132,30.7926,30.8012,43000.0
2013-06-26 12:35:00,35.77,35.85,35.76,35.81,24000.0,30.7926,30.8615,30.784,30.8271,24000.0
2013-06-26 12:40:00,35.83,35.88,35.82,35.82,52500.0,30.8443,30.8873,30.8357,30.8357,52500.0
2013-06-26 12:45:00,35.82,35.86,35.82,35.83,7000.0,30.8357,30.8701,30.8357,30.8443,7000.0
2013-06-26 12:50:00,35.86,35.88,35.82,35.84,28000.0,30.8701,30.8873,30.8357,30.8529,28000.0
2013-06-26 12:55:00,35.84,35.84,35.74,35.78,47500.0,30.8529,30.8529,30.7668,30.8012,47500.0
2013-06-26 13:00:00,35.79,35.8,35.61,35.62,90500.0,30.8099,30.8185,30.6549,30.6635,90500.0
2013-06-26 13:05:00,35.61,35.64,35.58,35.64,75500.0,30.6549,30.6807,30.6291,30.6807,75500.0
2013-06-26 13:10:00,35.67,35.74,35.66,35.74,31500.0,30.7066,30.7668,30.6979,30.7668,31500.0
2013-06-26 13:15:00,35.75,35.76,35.66,35.66,26500.0,30.7754,30.784,30.6979,30.6979,26500.0
2013-06-26 13:20:00,35.68,35.72,35.65,35.71,20500.0,30.7152,30.7496,30.6893,30.741,20500.0
2013-06-26 13:25:00,35.71,35.75,35.69,35.75,32500.0,30.741,30.7754,30.7238,30.7754,32500.0
2013-06-26 13:30:00,35.75,35.77,35.71,35.75,20500.0,30.7754,30.7926,30.741,30.7754,20500.0
2013-06-26 13:35:00,35.77,35.77,35.71,35.73,18000.0,30.7926,30.7926,30.741,30.7582,18000.0
2013-06-26 13:40:00,35.71,35.73,35.66,35.68,12000.0,30.741,30.7582,30.6979,30.7152,12000.0
2013-06-26 13:45:00,35.68,35.78,35.68,35.75,25000.0,30.7152,30.8012,30.7152,30.7754,25000.0
2013-06-26 13:50:00,35.76,35.8,35.74,35.8,40000.0,30.784,30.8185,30.7668,30.8185,40000.0
2013-06-26 13:55:00,35.79,35.8,35.77,35.78,12000.0,30.8099,30.8185,30.7926,30.8012,12000.0
2013-06-26 14:00:00,35.8,35.8,35.73,35.76,31500.0,30.8185,30.8185,30.7582,30.784,31500.0
2013-06-26 14:05:00,35.76,35.81,35.74,35.8,20500.0,30.784,30.8271,30.7668,30.8185,20500.0
2013-06-26 14:10:00,35.8,35.84,35.8,35.83,29000.0,30.8185,30.8529,30.8185,30.8443,29000.0
2013-06-26 14:15:00,35.8,35.83,35.78,35.81,22000.0,30.8185,30.8443,30.8012,30.8271,22000.0
2013-06-26 14:20:00,35.82,35.86,35.78,35.79,28500.0,30.8357,30.8701,30.8012,30.8099,28500.0
2013-06-26 14:25:00,35.82,35.84,35.78,35.8,30000.0,30.8357,30.8529,30.8012,30.8185,30000.0
2013-06-26 14:30:00,35.81,35.85,35.78,35.82,75000.0,30.8271,30.8615,30.8012,30.8357,75000.0
2013-06-26 14:35:00,35.83,35.87,35.81,35.82,73000.0,30.8443,30.8787,30.8271,30.8357,73000.0
2013-06-26 14:40:00,35.82,35.89,35.79,35.89,64500.0,30.8357,30.8959,30.8099,30.8959,64500.0
2013-06-26 14:45:00,35.87,36.14,35.86,36.03,161000.0,30.8787,31.1112,30.8701,31.0165,161000.0
2013-06-26 14:50:00,36.08,36.13,35.96,35.97,81000.0,31.0595,31.1025,30.9562,30.9648,81000.0
2013-06-26 14:55:00,36.0,36.01,35.96,35.96,86500.0,30.9906,30.9992,30.9562,30.9562,86500.0
2013-06-26 15:00:00,35.96,36.0,35.95,35.97,46000.0,30.9562,30.9906,30.9476,30.9648,46000.0
2013-06-26 15:05:00,35.97,36.01,35.96,35.99,37000.0,30.9648,30.9992,30.9562,30.982,37000.0
2013-06-26 15:10:00,35.99,36.01,35.95,35.96,50500.0,30.982,30.9992,30.9476,30.9562,50500.0
2013-06-26 15:15:00,35.98,35.98,35.93,35.95,31500.0,30.9734,30.9734,30.9304,30.9476,31500.0
2013-06-26 15:20:00,35.95,35.99,35.94,35.97,42000.0,30.9476,30.982,30.939,30.9648,42000.0
2013-06-26 15:25:00,35.97,35.97,35.91,35.97,48500.0,30.9648,30.9648,30.9132,30.9648,48500.0
2013-06-26 15:30:00,35.96,35.96,35.9,35.93,74500.0,30.9562,30.9562,30.9046,30.9304,74500.0
2013-06-26 15:35:00,35.92,35.92,35.9,35.92,92000.0,30.9218,30.9218,30.9046,30.9218,92000.0
2013-06-26 15:40:00,35.93,35.93,35.87,35.9,82000.0,30.9304,30.9304,30.8787,30.9046,82000.0
2013-06-26 15:45:00,35.9,35.94,35.83,35.94,120000.0,30.9046,30.939,30.8443,30.939,120000.0
2013-06-26 15:50:00,35.92,36.04,35.91,36.04,192500.0,30.9218,31.0251,30.9132,31.0251,192500.0
2013-06-26 15:55:00,36.02,36.02,35.96,35.97,195000.0,31.0079,31.0079,30.9562,30.9648,195000.0
2013-06-27 09:30:00,35.96,36.26,35.96,36.04,100500.0,30.9562,31.2145,30.9562,31.0251,100500.0
2013-06-27 09:35:00,36.02,36.03,35.89,35.99,76000.0,31.0079,31.0165,30.8959,30.982,76000.0
2013-06-27 09:40:00,35.99,36.21,35.99,36.11,67500.0,30.982,31.1714,30.982,31.0853,67500.0
2013-06-27 09:45:00,36.08,36.25,36.08,36.15,100500.0,31.0595,31.2058,31.0595,31.1198,100500.0
2013-06-27 09:50:00,36.12,36.21,36.11,36.2,46500.0,31.0939,31.1714,31.0853,31.1628,46500.0
2013-06-27 09:55:00,36.2,36.22,36.13,36.18,52000.0,31.1628,31.18,31.1025,31.1456,52000.0
2013-06-27 10:00:00,36.19,36.29,36.12,36.18,46500.0,31.1542,31.2403,31.0939,31.1456,46500.0
2013-06-27 10:05:00,36.19,36.22,36.15,36.17,93500.0,31.1542,31.18,31.1198,31.137,93500.0
2013-06-27 10:10:00,36.16,36.2,36.14,36.14,28000.0,31.1284,31.1628,31.1112,31.1112,28000.0
2013-06-27 10:15:00,36.13,36.19,36.12,36.17,46500.0,31.1025,31.1542,31.0939,31.137,46500.0
2013-06-27 10:20:00,36.18,36.2,36.14,36.18,27500.0,31.1456,31.1628,31.1112,31.1456,27500.0
2013-06-27 10:25:00,36.19,36.2,36.15,36.15,17000.0,31.1542,31.1628,31.1198,31.1198,17000.0
2013-06-27 10:30:00,36.17,36.18,36.14,36.16,92000.0,31.137,31.1456,31.1112,31.1284,92000.0
2013-06-27 10:35:00,36.14,36.2,36.14,36.2,25000.0,31.1112,31.1628,31.1112,31.1628,25000.0
2013-06-27 10:40:00,36.2,36.23,36.16,36.19,28500.0,31.1628,31.1886,31.1284,31.1542,28500.0
2013-06-27 10:45:00,36.18,36.18,36.06,36.06,25000.0,31.1456,31.1456,31.0423,31.0423,25000.0
2013-06-27 10:50:00,36.06,36.14,36.06,36.14,16500.0,31.0423,31.1112,31.0423,31.1112,16500.0
2013-06-27 10:55:00,36.13,36.22,36.13,36.22,12000.0,31.1025,31.18,31.1025,31.18,12000.0
2013-06-27 11:00:00,36.22,36.22,36.14,36.2,25000.0,31.18,31.18,31.1112,31.1628,25000.0
2013-06-27 11:05:00,36.23,36.24,36.14,36.16,18000.0,31.1886,31.1972,31.1112,31.1284,18000.0
2013-06-27 11:10:00,36.15,36.17,36.12,36.14,57500.0,31.1198,31.137,31.0939,31.1112,57500.0
2013-06-27 11:15:00,36.13,36.14,36.09,36.09,15500.0,31.1025,31.1112,31.0681,31.0681,15500.0
2013-06-27 11:20:00,36.1,36.15,36.09,36.11,118500.0,31.0767,31.1198,31.0681,31.0853,118500.0
2013-06-27 11:25:00,36.13,36.23,36.08,36.19,32500.0,31.1025,31.1886,31.0595,31.1542,32500.0
2013-06-27 11:30:00,36.2,36.23,36.19,36.21,8500.0,31.1628,31.1886,31.1542,31.1714,8500.0
2013-06-27 11:35:00,36.22,36.23,36.15,36.15,8500.0,31.18,31.1886,31.1198,31.1198,8500.0
2013-06-27 11:40:00,36.15,36.16,36.1,36.16,12000.0,31.1198,31.1284,31.0767,31.1284,12000.0
2013-06-27 11:45:00,36.13,36.15,36.09,36.09,8000.0,31.1025,31.1198,31.0681,31.0681,8000.0
2013-06-27 11:50:00,36.09,36.11,36.01,36.01,53000.0,31.0681,31.0853,30.9992,30.9992,53000.0
2013-06-27 11:55:00,36.0,36.05,35.99,36.04,43500.0,30.9906,31.0337,30.982,31.0251,43500.0
2013-06-27 12:00:00,36.05,36.07,35.97,35.97,25500.0,31.0337,31.0509,30.9648,30.9648,25500.0
2013-06-27 12:05:00,35.94,36.02,35.9,35.92,23000.0,30.939,31.0079,30.9046,30.9218,23000.0
2013-06-27 12:10:00,35.92,35.96,35.87,35.87,18500.0,30.9218,30.9562,30.8787,30.8787,18500.0
2013-06-27 12:15:00,35.9,35.94,35.87,35.87,23500.0,30.9046,30.939,30.8787,30.8787,23500.0
2013-06-27 12:20:00,35.86,35.87,35.75,35.77,54000.0,30.8701,30.8787,30.7754,30.7926,54000.0
2013-06-27 12:25:00,35.75,35.77,35.68,35.7,49000.0,30.7754,30.7926,30.7152,30.7324,49000.0
2013-06-27 12:30:00,35.7,35.7,35.64,35.7,69000.0,30.7324,30.7324,30.6807,30.7324,69000.0
2013-06-27 12:35:00,35.7,35.77,35.68,35.76,74000.0,30.7324,30.7926,30.7152,30.784,74000.0
2013-06-27 12:40:00,35.77,35.8,35.76,35.76,25500.0,30.7926,30.8185,30.784,30.784,25500.0
2013-06-27 12:45:00,35.76,35.8,35.72,35.79,45500.0,30.784,30.8185,30.7496,30.8099,45500.0
2013-06-27 12:50:00,35.77,35.85,35.77,35.85,23000.0,30.7926,30.8615,30.7926,30.8615,23000.0
2013-06-27 12:55:00,35.88,35.93,35.87,35.89,29000.0,30.8873,30.9304,30.8787,30.8959,29000.0
2013-06-27 13:00:00,35.89,36.02,35.89,35.94,38000.0,30.8959,31.0079,30.8959,30.939,38000.0
2013-06-27 13:05:00,35.92,35.95,35.89,35.9,22000.0,30.9218,30.9476,30.8959,30.9046,22000.0
2013-06-27 13:10:00,35.92,35.92,35.89,35.9,13000.0,30.9218,30.9218,30.8959,30.9046,13000.0
2013-06-27 13:15:00,35.91,35.96,35.89,35.93,27500.0,30.9132,30.9562,30.8959,30.9304,27500.0
2013-06-27 13:20:00,35.93,35.97,35.88,35.96,18500.0,30.9304,30.9648,30.8873,30.9562,18500.0
2013-06-27 13:25:00,35.94,35.98,35.89,35.9,15000.0,30.939,30.9734,30.8959,30.9046,15000.0
2013-06-27 13:30:00,35.91,35.93,35.89,35.91,18000.0,30.9132,30.9304,30.8959,30.9132,18000.0
2013-06-27 13:35:00,35.93,35.95,35.91,35.91,13500.0,30.9304,30.9476,30.9132,30.9132,13500.0
2013-06-27 13:40:00,35.94,35.97,35.91,35.94,26500.0,30.939,30.9648,30.9132,30.939,26500.0
2013-06-27 13:45:00,35.96,36.01,35.94,36.01,28500.0,30.9562,30.9992,30.939,30.9992,28500.0
2013-06-27 13:50:00,36.02,36.02,35.94,35.98,28500.0,31.0079,31.0079,30.939,30.9734,28500.0
2013-06-27 13:55:00,35.98,36.0,35.94,35.95,42500.0,30.9734,30.9906,30.939,30.9476,42500.0
2013-06-27 14:00:00,35.93,36.0,35.93,35.99,19500.0,30.9304,30.9906,30.9304,30.982,19500.0
2013-06-27 14:05:00,36.0,36.01,35.94,35.96,26000.0,30.9906,30.9992,30.939,30.9562,26000.0
2013-06-27 14:10:00,35.96,35.98,35.93,35.96,32500.0,30.9562,30.9734,30.9304,30.9562,32500.0
2013-06-27 14:15:00,35.98,36.01,35.94,35.99,34000.0,30.9734,30.9992,30.939,30.982,34000.0
2013-06-27 14:20:00,35.99,36.0,35.96,35.98,24500.0,30.982,30.9906,30.9562,30.9734,24500.0
2013-06-27 14:25:00,35.98,36.01,35.95,35.97,21500.0,30.9734,30.9992,30.9476,30.9648,21500.0
2013-06-27 14:30:00,35.97,35.99,35.94,35.96,59000.0,30.9648,30.982,30.939,30.9562,59000.0
2013-06-27 14:35:00,35.98,36.04,35.97,35.97,25000.0,30.9734,31.0251,30.9648,30.9648,25000.0
2013-06-27 14:40:00,35.96,36.0,35.94,35.94,112000.0,30.9562,30.9906,30.939,30.939,112000.0
2013-06-27 14:45:00,35.93,35.96,35.91,35.91,21500.0,30.9304,30.9562,30.9132,30.9132,21500.0
2013-06-27 14:50:00,35.91,35.95,35.91,35.94,15000.0,30.9132,30.9476,30.9132,30.939,15000.0
2013-06-27 14:55:00,35.95,35.97,35.92,35.92,140500.0,30.9476,30.9648,30.9218,30.9218,140500.0
2013-06-27 15:00:00,35.94,35.97,35.93,35.93,15500.0,30.939,30.9648,30.9304,30.9304,15500.0
2013-06-27 15:05:00,35.95,36.0,35.93,35.98,18500.0,30.9476,30.9906,30.9304,30.9734,18500.0
2013-06-27 15:10:00,35.98,36.03,35.97,36.03,18000.0,30.9734,31.0165,30.9648,31.0165,18000.0
2013-06-27 15:15:00,36.03,36.04,35.97,36.0,28500.0,31.0165,31.0251,30.9648,30.9906,28500.0
2013-06-27 15:20:00,36.01,36.01,35.97,36.01,14500.0,30.9992,30.9992,30.9648,30.9992,14500.0
2013-06-27 15:25:00,36.02,36.04,36.01,36.03,29500.0,31.0079,31.0251,30.9992,31.0165,29500.0
2013-06-27 15:30:00,36.02,36.02,35.95,35.96,64500.0,31.0079,31.0079,30.9476,30.9562,64500.0
2013-06-27 15:35:00,35.95,36.01,35.94,36.0,33500.0,30.9476,30.9992,30.939,30.9906,33500.0
2013-06-27 15:40:00,36.02,36.03,35.99,35.99,31500.0,31.0079,31.0165,30.982,30.982,31500.0
2013-06-27 15:45:00,35.98,36.02,35.95,35.95,38500.0,30.9734,31.0079,30.9476,30.9476,38500.0
2013-06-27 15:50:00,35.95,36.01,35.94,35.95,56000.0,30.9476,30.9992,30.939,30.9476,56000.0
2013-06-27 15:55:00,35.95,35.96,35.89,35.92,147000.0,30.9476,30.9562,30.8959,30.9218,147000.0
2013-06-28 09:30:00,35.82,35.92,35.74,35.91,47000.0,30.8357,30.9218,30.7668,30.9132,47000.0
2013-06-28 09:35:00,35.89,35.92,35.78,35.87,30000.0,30.8959,30.9218,30.8012,30.8787,30000.0
2013-06-28 09:40:00,35.87,35.92,35.8,35.88,43000.0,30.8787,30.9218,30.8185,30.8873,43000.0
2013-06-28 09:45:00,35.86,35.87,35.74,35.78,48500.0,30.8701,30.8787,30.7668,30.8012,48500.0
2013-06-28 09:50:00,35.79,35.83,35.77,35.8,32000.0,30.8099,30.8443,30.7926,30.8185,32000.0
2013-06-28 09:55:00,35.77,35.78,35.58,35.63,43500.0,30.7926,30.8012,30.6291,30.6721,43500.0
2013-06-28 10:00:00,35.59,35.81,35.59,35.77,48000.0,30.6377,30.8271,30.6377,30.7926,48000.0
2013-06-28 10:05:00,35.73,35.82,35.66,35.82,33000.0,30.7582,30.8357,30.6979,30.8357,33000.0
2013-06-28 10:10:00,35.79,35.8,35.74,35.75,26000.0,30.8099,30.8185,30.7668,30.7754,26000.0
2013-06-28 10:15:00,35.75,35.79,35.73,35.73,18000.0,30.7754,30.8099,30.7582,30.7582,18000.0
2013-06-28 10:20:00,35.77,35.86,35.72,35.86,16000.0,30.7926,30.8701,30.7496,30.8701,16000.0
2013-06-28 10:25:00,35.83,35.87,35.77,35.86,30000.0,30.8443,30.8787,30.7926,30.8701,30000.0
2013-06-28 10:30:00,35.86,35.96,35.86,35.9,13500.0,30.8701,30.9562,30.8701,30.9046,13500.0
2013-06-28 10:35:00,35.91,36.03,35.9,36.0,22000.0,30.9132,31.0165,30.9046,30.9906,22000.0
2013-06-28 10:40:00,36.0,36.0,35.92,35.93,11500.0,30.9906,30.9906,30.9218,30.9304,11500.0
2013-06-28 10:45:00,35.93,35.93,35.83,35.84,22000.0,30.9304,30.9304,30.8443,30.8529,22000.0
2013-06-28 10:50:00,35.81,35.85,35.81,35.83,22500.0,30.8271,30.8615,30.8271,30.8443,22500.0
2013-06-28 10:55:00,35.84,35.84,35.79,35.82,39500.0,30.8529,30.8529,30.8099,30.8357,39500.0
2013-06-28 11:00:00,35.81,35.83,35.8,35.83,25000.0,30.8271,30.8443,30.8185,30.8443,25000.0
2013-06-28 11:05:00,35.83,35.84,35.73,35.73,60000.0,30.8443,30.8529,30.7582,30.7582,60000.0
2013-06-28 11:10:00,35.77,35.79,35.71,35.76,44500.0,30.7926,30.8099,30.741,30.784,44500.0
2013-06-28 11:15:00,35.77,35.77,35.69,35.69,13500.0,30.7926,30.7926,30.7238,30.7238,13500.0
2013-06-28 11:20:00,35.7,35.72,35.67,35.69,25000.0,30.7324,30.7496,30.7066,30.7238,25000.0
2013-06-28 11:25:00,35.69,35.73,35.68,35.68,26500.0,30.7238,30.7582,30.7152,30.7152,26500.0
2013-06-28 11:30:00,35.68,35.75,35.67,35.72,16500.0,30.7152,30.7754,30.7066,30.7496,16500.0
2013-06-28 11:35:00,35.71,35.76,35.69,35.75,20500.0,30.741,30.784,30.7238,30.7754,20500.0
2013-06-28 11:40:00,35.75,35.78,35.69,35.76,28000.0,30.7754,30.8012,30.7238,30.784,28000.0
2013-06-28 11:45:00,35.78,35.89,35.77,35.89,28000.0,30.8012,30.8959,30.7926,30.8959,28000.0
2013-06-28 11:50:00,35.86,35.87,35.8,35.86,41500.0,30.8701,30.8787,30.8185,30.8701,41500.0
2013-06-28 11:55:00,35.86,35.9,35.81,35.9,32000.0,30.8701,30.9046,30.8271,30.9046,32000.0
2013-06-28 12:00:00,35.88,35.88,35.81,35.81,12000.0,30.8873,30.8873,30.8271,30.8271,12000.0
2013-06-28 12:05:00,35.8,35.8,35.74,35.74,16500.0,30.8185,30.8185,30.7668,30.7668,16500.0
2013-06-28 12:10:00,35.71,35.78,35.71,35.75,10500.0,30.741,30.8012,30.741,30.7754,10500.0
2013-06-28 12:15:00,35.72,35.72,35.65,35.65,10000.0,30.7496,30.7496,30.6893,30.6893,10000.0
2013-06-28 12:20:00,35.64,35.67,35.59,35.66,12000.0,30.6807,30.7066,30.6377,30.6979,12000.0
2013-06-28 12:25:00,35.65,35.76,35.65,35.75,37500.0,30.6893,30.784,30.6893,30.7754,37500.0
2013-06-28 12:30:00,35.78,35.82,35.73,35.81,20000.0,30.8012,30.8357,30.7582,30.8271,20000.0
2013-06-28 12:35:00,35.82,35.86,35.82,35.82,6000.0,30.8357,30.8701,30.8357,30.8357,6000.0
2013-06-28 12:40:00,35.82,35.82,35.79,35.82,12500.0,30.8357,30.8357,30.8099,30.8357,12500.0
2013-06-28 12:45:00,35.81,35.87,35.8,35.86,11000.0,30.8271,30.8787,30.8185,30.8701,11000.0
2013-06-28 12:50:00,35.86,35.86,35.81,35.84,12000.0,30.8701,30.8701,30.8271,30.8529,12000.0
2013-06-28 12:55:00,35.85,35.85,35.82,35.83,6000.0,30.8615,30.8615,30.8357,30.8443,6000.0
2013-06-28 13:00:00,35.79,35.82,35.76,35.78,5500.0,30.8099,30.8357,30.784,30.8012,5500.0
2013-06-28 13:05:00,35.79,35.83,35.79,35.83,11000.0,30.8099,30.8443,30.8099,30.8443,11000.0
2013-06-28 13:10:00,35.83,35.83,35.8,35.83,5000.0,30.8443,30.8443,30.8185,30.8443,5000.0
2013-06-28 13:15:00,35.8,35.85,35.8,35.84,10000.0,30.8185,30.8615,30.8185,30.8529,10000.0
2013-06-28 13:20:00,35.84,35.85,35.8,35.8,24500.0,30.8529,30.8615,30.8185,30.8185,24500.0
2013-06-28 13:25:00,35.81,35.81,35.75,35.77,6500.0,30.8271,30.8271,30.7754,30.7926,6500.0
2013-06-28 13:30:00,35.78,35.79,35.77,35.78,5500.0,30.8012,30.8099,30.7926,30.8012,5500.0
2013-06-28 13:35:00,35.78,35.8,35.75,35.75,10500.0,30.8012,30.8185,30.7754,30.7754,10500.0
2013-06-28 13:40:00,35.73,35.8,35.73,35.78,9000.0,30.7582,30.8185,30.7582,30.8012,9000.0
2013-06-28 13:45:00,35.78,35.78,35.75,35.78,13500.0,30.8012,30.8012,30.7754,30.8012,13500.0
2013-06-28 13:50:00,35.79,35.83,35.77,35.83,10500.0,30.8099,30.8443,30.7926,30.8443,10500.0
2013-06-28 13:55:00,35.81,35.83,35.78,35.8,11000.0,30.8271,30.8443,30.8012,30.8185,11000.0
2013-06-28 14:00:00,35.79,35.82,35.79,35.79,11500.0,30.8099,30.8357,30.8099,30.8099,11500.0
2013-06-28 14:05:00,35.8,35.83,35.8,35.83,20000.0,30.8185,30.8443,30.8185,30.8443,20000.0
2013-06-28 14:10:00,35.84,35.85,35.82,35.83,11500.0,30.8529,30.8615,30.8357,30.8443,11500.0
2013-06-28 14:15:00,35.82,35.85,35.79,35.84,52000.0,30.8357,30.8615,30.8099,30.8529,52000.0
2013-06-28 14:20:00,35.85,35.85,35.78,35.8,10500.0,30.8615,30.8615,30.8012,30.8185,10500.0
2013-06-28 14:25:00,35.82,35.84,35.8,35.82,6000.0,30.8357,30.8529,30.8185,30.8357,6000.0
2013-06-28 14:30:00,35.83,35.85,35.83,35.83,8000.0,30.8443,30.8615,30.8443,30.8443,8000.0
2013-06-28 14:35:00,35.83,35.85,35.82,35.83,8000.0,30.8443,30.8615,30.8357,30.8443,8000.0
2013-06-28 14:40:00,35.82,35.83,35.76,35.78,12500.0,30.8357,30.8443,30.784,30.8012,12500.0
2013-06-28 14:45:00,35.79,35.79,35.74,35.76,39000.0,30.8099,30.8099,30.7668,30.784,39000.0
2013-06-28 14:50:00,35.75,35.83,35.75,35.79,17500.0,30.7754,30.8443,30.7754,30.8099,17500.0
2013-06-28 14:55:00,35.8,35.8,35.74,35.78,27000.0,30.8185,30.8185,30.7668,30.8012,27000.0
2013-06-28 15:00:00,35.81,35.82,35.7,35.7,28500.0,30.8271,30.8357,30.7324,30.7324,28500.0
2013-06-28 15:05:00,35.69,35.74,35.68,35.69,51500.0,30.7238,30.7668,30.7152,30.7238,51500.0
2013-06-28 15:10:00,35.69,35.73,35.68,35.72,54000.0,30.7238,30.7582,30.7152,30.7496,54000.0
2013-06-28 15:15:00,35.75,35.77,35.72,35.75,47500.0,30.7754,30.7926,30.7496,30.7754,47500.0
2013-06-28 15:20:00,35.76,35.78,35.71,35.73,102000.0,30.784,30.8012,30.741,30.7582,102000.0
2013-06-28 15:25:00,35.74,35.79,35.7,35.76,60500.0,30.7668,30.8099,30.7324,30.784,60500.0
2013-06-28 15:30:00,35.77,35.86,35.76,35.83,53000.0,30.7926,30.8701,30.784,30.8443,53000.0
2013-06-28 15:35:00,35.83,35.86,35.8,35.82,48500.0,30.8443,30.8701,30.8185,30.8357,48500.0
2013-06-28 15:40:00,35.83,35.87,35.8,35.86,58500.0,30.8443,30.8787,30.8185,30.8701,58500.0
2013-06-28 15:45:00,35.85,35.86,35.71,35.71,133000.0,30.8615,30.8701,30.741,30.741,133000.0
2013-06-28 15:50:00,35.71,35.82,35.71,35.81,180000.0,30.741,30.8357,30.741,30.8271,180000.0
2013-06-28 15:55:00,35.79,35.79,35.59,35.6,472500.0,30.8099,30.8099,30.6377,30.6463,472500.0
2013-07-01 09:30:00,35.6,35.92,35.6,35.91,71500.0,30.6463,30.9218,30.6463,30.9132,71500.0
2013-07-01 09:35:00,35.84,35.99,35.84,35.89,17500.0,30.8529,30.982,30.8529,30.8959,17500.0
2013-07-01 09:40:00,35.92,35.92,35.84,35.89,89000.0,30.9218,30.9218,30.8529,30.8959,89000.0
2013-07-01 09:45:00,35.92,35.93,35.86,35.92,25500.0,30.9218,30.9304,30.8701,30.9218,25500.0
2013-07-01 09:50:00,35.9,35.94,35.88,35.92,14000.0,30.9046,30.939,30.8873,30.9218,14000.0
2013-07-01 09:55:00,35.92,36.04,35.92,35.98,32500.0,30.9218,31.0251,30.9218,30.9734,32500.0
2013-07-01 10:00:00,35.98,36.05,35.95,36.03,49500.0,30.9734,31.0337,30.9476,31.0165,49500.0
2013-07-01 10:05:00,36.02,36.14,36.02,36.12,20500.0,31.0079,31.1112,31.0079,31.0939,20500.0
2013-07-01 10:10:00,36.13,36.15,36.1,36.13,9500.0,31.1025,31.1198,31.0767,31.1025,9500.0
2013-07-01 10:15:00,36.13,36.18,36.12,36.17,38500.0,31.1025,31.1456,31.0939,31.137,38500.0
2013-07-01 10:20:00,36.18,36.25,36.16,36.19,53000.0,31.1456,31.2058,31.1284,31.1542,53000.0
2013-07-01 10:25:00,36.19,36.23,36.14,36.16,23500.0,31.1542,31.1886,31.1112,31.1284,23500.0
2013-07-01 10:30:00,36.15,36.18,36.13,36.18,6500.0,31.1198,31.1456,31.1025,31.1456,6500.0
2013-07-01 10:35:00,36.17,36.17,36.09,36.11,21000.0,31.137,31.137,31.0681,31.0853,21000.0
2013-07-01 10:40:00,36.1,36.12,36.07,36.07,19000.0,31.0767,31.0939,31.0509,31.0509,19000.0
2013-07-01 10:45:00,36.07,36.1,36.04,36.1,14000.0,31.0509,31.0767,31.0251,31.0767,14000.0
2013-07-01 10:50:00,36.1,36.18,36.1,36.16,21000.0,31.0767,31.1456,31.0767,31.1284,21000.0
2013-07-01 10:55:00,36.15,36.17,36.09,36.09,18000.0,31.1198,31.137,31.0681,31.0681,18000.0
2013-07-01 11:00:00,36.12,36.15,36.08,36.14,11500.0,31.0939,31.1198,31.0595,31.1112,11500.0
2013-07-01 11:05:00,36.14,36.17,36.13,36.13,12500.0,31.1112,31.137,31.1025,31.1025,12500.0
2013-07-01 11:10:00,36.15,36.15,36.14,36.14,5000.0,31.1198,31.1198,31.1112,31.1112,5000.0
2013-07-01 11:15:00,36.1,36.1,36.04,36.04,12500.0,31.0767,31.0767,31.0251,31.0251,12500.0
2013-07-01 11:20:00,36.03,36.04,35.98,36.0,18000.0,31.0165,31.0251,30.9734,30.9906,18000.0
2013-07-01 11:25:00,35.98,36.04,35.98,36.0,43500.0,30.9734,31.0251,30.9734,30.9906,43500.0
2013-07-01 11:30:00,36.01,36.04,35.99,36.01,76000.0,30.9992,31.0251,30.982,30.9992,76000.0
2013-07-01 11:35:00,36.01,36.01,35.97,36.0,38000.0,30.9992,30.9992,30.9648,30.9906,38000.0
2013-07-01 11:40:00,36.0,36.04,35.98,36.03,83000.0,30.9906,31.0251,30.9734,31.0165,83000.0
2013-07-01 11:45:00,36.02,36.04,36.0,36.03,57500.0,31.0079,31.0251,30.9906,31.0165,57500.0
2013-07-01 11:50:00,36.02,36.05,36.01,36.03,18000.0,31.0079,31.0337,30.9992,31.0165,18000.0
2013-07-01 11:55:00,36.03,36.04,36.01,36.02,23500.0,31.0165,31.0251,30.9992,31.0079,23500.0
2013-07-01 12:00:00,36.03,36.06,35.99,36.04,22500.0,31.0165,31.0423,30.982,31.0251,22500.0
2013-07-01 12:05:00,36.04,36.05,35.98,36.0,34500.0,31.0251,31.0337,30.9734,30.9906,34500.0
2013-07-01 12:10:00,36.03,36.03,36.01,36.02,2000.0,31.0165,31.0165,30.9992,31.0079,2000.0
2013-07-01 12:15:00,36.02,36.03,35.99,36.0,65000.0,31.0079,31.0165,30.982,30.9906,65000.0
2013-07-01 12:20:00,36.0,36.03,35.99,36.01,47500.0,30.9906,31.0165,30.982,30.9992,47500.0
2013-07-01 12:25:00,36.01,36.03,35.99,36.0,80500.0,30.9992,31.0165,30.982,30.9906,80500.0
2013-07-01 12:30:00,36.0,36.02,35.99,36.02,12500.0,30.9906,31.0079,30.982,31.0079,12500.0
2013-07-01 12:35:00,36.03,36.04,36.0,36.01,45000.0,31.0165,31.0251,30.9906,30.9992,45000.0
2013-07-01 12:40:00,36.02,36.02,35.99,35.99,38500.0,31.0079,31.0079,30.982,30.982,38500.0
2013-07-01 12:45:00,35.99,36.03,35.98,36.0,39500.0,30.982,31.0165,30.9734,30.9906,39500.0
2013-07-01 12:50:00,36.01,36.02,35.96,35.97,40500.0,30.9992,31.0079,30.9562,30.9648,40500.0
2013-07-01 12:55:00,35.97,36.0,35.97,36.0,13500.0,30.9648,30.9906,30.9648,30.9906,13500.0
2013-07-01 13:00:00,36.0,36.01,35.98,36.0,12500.0,30.9906,30.9992,30.9734,30.9906,12500.0
2013-07-01 13:05:00,36.0,36.0,35.99,36.0,7500.0,30.9906,30.9906,30.982,30.9906,7500.0
2013-07-01 13:10:00,36.0,36.03,35.99,36.0,20000.0,30.9906,31.0165,30.982,30.9906,20000.0
2013-07-01 13:15:00,35.99,36.01,35.98,36.0,21000.0,30.982,30.9992,30.9734,30.9906,21000.0
2013-07-01 13:20:00,36.0,36.01,35.99,36.0,25000.0,30.9906,30.9992,30.982,30.9906,25000.0
2013-07-01 13:25:00,35.99,36.01,35.96,35.97,21500.0,30.982,30.9992,30.9562,30.9648,21500.0
2013-07-01 13:30:00,35.97,36.0,35.97,36.0,8500.0,30.9648,30.9906,30.9648,30.9906,8500.0
2013-07-01 13:35:00,36.0,36.0,35.99,35.99,10000.0,30.9906,30.9906,30.982,30.982,10000.0
2013-07-01 13:40:00,35.99,36.0,35.97,35.97,12500.0,30.982,30.9906,30.9648,30.9648,12500.0
2013-07-01 13:45:00,35.97,36.0,35.96,35.97,8500.0,30.9648,30.9906,30.9562,30.9648,8500.0
2013-07-01 13:50:00,35.97,35.98,35.95,35.97,14500.0,30.9648,30.9734,30.9476,30.9648,14500.0
2013-07-01 13:55:00,35.97,35.97,35.9,35.9,6500.0,30.9648,30.9648,30.9046,30.9046,6500.0
2013-07-01 14:00:00,35.91,35.93,35.86,35.92,21000.0,30.9132,30.9304,30.8701,30.9218,21000.0
2013-07-01 14:05:00,35.9,35.9,35.86,35.88,17500.0,30.9046,30.9046,30.8701,30.8873,17500.0
2013-07-01 14:10:00,35.88,35.89,35.82,35.82,9500.0,30.8873,30.8959,30.8357,30.8357,9500.0
2013-07-01 14:15:00,35.83,35.83,35.8,35.81,8000.0,30.8443,30.8443,30.8185,30.8271,8000.0
2013-07-01 14:20:00,35.79,35.8,35.75,35.78,13000.0,30.8099,30.8185,30.7754,30.8012,13000.0
2013-07-01 14:25:00,35.77,35.83,35.76,35.83,7000.0,30.7926,30.8443,30.784,30.8443,7000.0
2013-07-01 14:30:00,35.81,35.82,35.76,35.77,20000.0,30.8271,30.8357,30.784,30.7926,20000.0
2013-07-01 14:35:00,35.76,35.77,35.71,35.73,12500.0,30.784,30.7926,30.741,30.7582,12500.0
2013-07-01 14:40:00,35.74,35.78,35.73,35.78,12500.0,30.7668,30.8012,30.7582,30.8012,12500.0
2013-07-01 14:45:00,35.77,35.79,35.72,35.73,25500.0,30.7926,30.8099,30.7496,30.7582,25500.0
2013-07-01 14:50:00,35.73,35.73,35.62,35.67,61500.0,30.7582,30.7582,30.6635,30.7066,61500.0
2013-07-01 14:55:00,35.68,35.72,35.66,35.71,49000.0,30.7152,30.7496,30.6979,30.741,49000.0
2013-07-01 15:00:00,35.74,35.74,35.7,35.73,43000.0,30.7668,30.7668,30.7324,30.7582,43000.0
2013-07-01 15:05:00,35.73,35.78,35.72,35.75,133000.0,30.7582,30.8012,30.7496,30.7754,133000.0
2013-07-01 15:10:00,35.75,35.78,35.73,35.77,200000.0,30.7754,30.8012,30.7582,30.7926,200000.0
2013-07-01 15:15:00,35.77,35.78,35.71,35.73,86000.0,30.7926,30.8012,30.741,30.7582,86000.0
2013-07-01 15:20:00,35.74,35.76,35.7,35.72,83500.0,30.7668,30.784,30.7324,30.7496,83500.0
2013-07-01 15:25:00,35.74,35.74,35.69,35.7,75500.0,30.7668,30.7668,30.7238,30.7324,75500.0
2013-07-01 15:30:00,35.71,35.71,35.62,35.67,50500.0,30.741,30.741,30.6635,30.7066,50500.0
2013-07-01 15:35:00,35.68,35.69,35.63,35.64,63000.0,30.7152,30.7238,30.6721,30.6807,63000.0
2013-07-01 15:40:00,35.64,35.69,35.62,35.65,92500.0,30.6807,30.7238,30.6635,30.6893,92500.0
2013-07-01 15:45:00,35.65,35.66,35.61,35.61,105500.0,30.6893,30.6979,30.6549,30.6549,105500.0
2013-07-01 15:50:00,35.62,35.69,35.6,35.69,182500.0,30.6635,30.7238,30.6463,30.7238,182500.0
2013-07-01 15:55:00,35.67,35.68,35.59,35.6,422000.0,30.7066,30.7152,30.6377,30.6463,422000.0
2013-07-02 09:30:00,35.5,35.55,35.36,35.4,37500.0,30.5602,30.6033,30.4397,30.4741,37500.0
2013-07-02 09:35:00,35.43,35.57,35.43,35.56,17000.0,30.5,30.6205,30.5,30.6119,17000.0
2013-07-02 09:40:00,35.57,35.72,35.55,35.72,10500.0,30.6205,30.7496,30.6033,30.7496,10500.0
2013-07-02 09:45:00,35.74,35.77,35.57,35.74,106500.0,30.7668,30.7926,30.6205,30.7668,106500.0
2013-07-02 09:50:00,35.76,35.76,35.55,35.55,52500.0,30.784,30.784,30.6033,30.6033,52500.0
2013-07-02 09:55:00,35.58,35.6,35.36,35.36,34000.0,30.6291,30.6463,30.4397,30.4397,34000.0
2013-07-02 10:00:00,35.39,35.44,35.32,35.35,36500.0,30.4655,30.5086,30.4053,30.4311,36500.0
2013-07-02 10:05:00,35.34,35.37,35.26,35.26,24500.0,30.4225,30.4483,30.3536,30.3536,24500.0
2013-07-02 10:10:00,35.26,35.27,35.16,35.18,51500.0,30.3536,30.3622,30.2675,30.2847,51500.0
2013-07-02 10:15:00,35.15,35.26,35.15,35.24,82500.0,30.2589,30.3536,30.2589,30.3364,82500.0
2013-07-02 10:20:00,35.27,35.39,35.27,35.34,19000.0,30.3622,30.4655,30.3622,30.4225,19000.0
2013-07-02 10:25:00,35.37,35.45,35.31,35.38,82000.0,30.4483,30.5172,30.3966,30.4569,82000.0
2013-07-02 10:30:00,35.38,35.38,35.3,35.36,23000.0,30.4569,30.4569,30.388,30.4397,23000.0
2013-07-02 10:35:00,35.4,35.43,35.36,35.41,14500.0,30.4741,30.5,30.4397,30.4827,14500.0
2013-07-02 10:40:00,35.43,35.5,35.39,35.39,22500.0,30.5,30.5602,30.4655,30.4655,22500.0
2013-07-02 10:45:00,35.37,35.4,35.26,35.4,59000.0,30.4483,30.4741,30.3536,30.4741,59000.0
2013-07-02 10:50:00,35.42,35.57,35.42,35.57,18000.0,30.4913,30.6205,30.4913,30.6205,18000.0
2013-07-02 10:55:00,35.59,35.59,35.44,35.47,23000.0,30.6377,30.6377,30.5086,30.5344,23000.0
2013-07-02 11:00:00,35.46,35.48,35.27,35.27,16000.0,30.5258,30.543,30.3622,30.3622,16000.0
2013-07-02 11:05:00,35.24,35.32,35.24,35.29,23000.0,30.3364,30.4053,30.3364,30.3794,23000.0
2013-07-02 11:10:00,35.24,35.31,35.24,35.31,4000.0,30.3364,30.3966,30.3364,30.3966,4000.0
2013-07-02 11:15:00,35.32,35.32,35.27,35.28,9500.0,30.4053,30.4053,30.3622,30.3708,9500.0
2013-07-02 11:20:00,35.29,35.31,35.25,35.29,13500.0,30.3794,30.3966,30.345,30.3794,13500.0
2013-07-02 11:25:00,35.27,35.31,35.23,35.24,19500.0,30.3622,30.3966,30.3278,30.3364,19500.0
2013-07-02 11:30:00,35.23,35.24,35.16,35.23,15500.0,30.3278,30.3364,30.2675,30.3278,15500.0
2013-07-02 11:35:00,35.26,35.26,35.18,35.19,16500.0,30.3536,30.3536,30.2847,30.2933,16500.0
2013-07-02 11:40:00,35.18,35.23,35.18,35.22,10500.0,30.2847,30.3278,30.2847,30.3192,10500.0
2013-07-02 11:45:00,35.22,35.27,35.2,35.24,24000.0,30.3192,30.3622,30.302,30.3364,24000.0
2013-07-02 11:50:00,35.19,35.24,35.19,35.22,3500.0,30.2933,30.3364,30.2933,30.3192,3500.0
2013-07-02 11:55:00,35.22,35.22,35.13,35.18,13000.0,30.3192,30.3192,30.2417,30.2847,13000.0
2013-07-02 12:00:00,35.18,35.24,35.17,35.18,13000.0,30.2847,30.3364,30.2761,30.2847,13000.0
2013-07-02 12:05:00,35.18,35.2,35.13,35.13,6000.0,30.2847,30.302,30.2417,30.2417,6000.0
2013-07-02 12:10:00,35.15,35.19,35.15,35.17,26500.0,30.2589,30.2933,30.2589,30.2761,26500.0
2013-07-02 12:15:00,35.16,35.17,35.06,35.09,45000.0,30.2675,30.2761,30.1814,30.2073,45000.0
2013-07-02 12:20:00,35.08,35.12,35.06,35.08,21000.0,30.1987,30.2331,30.1814,30.1987,21000.0
2013-07-02 12:25:00,35.09,35.15,35.08,35.1,15500.0,30.2073,30.2589,30.1987,30.2159,15500.0
2013-07-02 12:30:00,35.11,35.15,35.09,35.09,27500.0,30.2245,30.2589,30.2073,30.2073,27500.0
2013-07-02 12:35:00,35.06,35.08,35.03,35.05,54500.0,30.1814,30.1987,30.1556,30.1728,54500.0
2013-07-02 12:40:00,35.05,35.07,35.03,35.04,62500.0,30.1728,30.19,30.1556,30.1642,62500.0
2013-07-02 12:45:00,35.04,35.08,35.0,35.0,97000.0,30.1642,30.1987,30.1298,30.1298,97000.0
2013-07-02 12:50:00,35.0,35.01,34.93,34.96,34000.0,30.1298,30.1384,30.0695,30.0954,34000.0
2013-07-02 12:55:00,34.96,35.05,34.95,35.03,52000.0,30.0954,30.1728,30.0867,30.1556,52000.0
2013-07-02 13:00:00,35.03,35.06,35.01,35.06,11500.0,30.1556,30.1814,30.1384,30.1814,11500.0
2013-07-02 13:05:00,35.09,35.1,35.07,35.1,18500.0,30.2073,30.2159,30.19,30.2159,18500.0
2013-07-02 13:10:00,35.12,35.12,35.06,35.07,41000.0,30.2331,30.2331,30.1814,30.19,41000.0
2013-07-02 13:15:00,35.07,35.07,35.01,35.01,68500.0,30.19,30.19,30.1384,30.1384,68500.0
2013-07-02 13:20:00,35.02,35.02,34.99,35.01,32000.0,30.147,30.147,30.1212,30.1384,32000.0
2013-07-02 13:25:00,35.0,35.02,34.97,34.98,28500.0,30.1298,30.147,30.104,30.1126,28500.0
2013-07-02 13:30:00,34.98,35.02,34.97,35.02,67000.0,30.1126,30.147,30.104,30.147,67000.0
2013-07-02 13:35:00,35.02,35.02,34.92,34.94,32500.0,30.147,30.147,30.0609,30.0781,32500.0
2013-07-02 13:40:00,34.94,34.96,34.91,34.95,68500.0,30.0781,30.0954,30.0523,30.0867,68500.0
2013-07-02 13:45:00,34.95,34.96,34.9,34.94,29500.0,30.0867,30.0954,30.0437,30.0781,29500.0
2013-07-02 13:50:00,34.94,35.01,34.94,34.99,16500.0,30.0781,30.1384,30.0781,30.1212,16500.0
2013-07-02 13:55:00,34.98,34.98,34.94,34.95,44000.0,30.1126,30.1126,30.0781,30.0867,44000.0
2013-07-02 14:00:00,34.94,34.96,34.9,34.96,20500.0,30.0781,30.0954,30.0437,30.0954,20500.0
2013-07-02 14:05:00,34.95,34.95,34.92,34.92,31500.0,30.0867,30.0867,30.0609,30.0609,31500.0
2013-07-02 14:10:00,34.93,34.95,34.89,34.89,52500.0,30.0695,30.0867,30.0351,30.0351,52500.0
2013-07-02 14:15:00,34.89,34.91,34.81,34.84,26500.0,30.0351,30.0523,29.9662,29.992,26500.0
2013-07-02 14:20:00,34.83,34.86,34.73,34.76,83000.0,29.9834,30.0093,29.8974,29.9232,83000.0
2013-07-02 14:25:00,34.76,34.83,34.73,34.81,49500.0,29.9232,29.9834,29.8974,29.9662,49500.0
2013-07-02 14:30:00,34.8,34.86,34.78,34.86,42000.0,29.9576,30.0093,29.9404,30.0093,42000.0
2013-07-02 14:35:00,34.86,34.88,34.78,34.79,93000.0,30.0093,30.0265,29.9404,29.949,93000.0
2013-07-02 14:40:00,34.79,34.85,34.78,34.84,69500.0,29.949,30.0007,29.9404,29.992,69500.0
2013-07-02 14:45:00,34.84,34.85,34.79,34.83,57000.0,29.992,30.0007,29.949,29.9834,57000.0
2013-07-02 14:50:00,34.83,34.87,34.79,34.86,125500.0,29.9834,30.0179,29.949,30.0093,125500.0
2013-07-02 14:55:00,34.86,34.87,34.81,34.82,61500.0,30.0093,30.0179,29.9662,29.9748,61500.0
2013-07-02 15:00:00,34.82,34.84,34.79,34.81,144500.0,29.9748,29.992,29.949,29.9662,144500.0
2013-07-02 15:05:00,34.8,34.89,34.76,34.83,96000.0,29.9576,30.0351,29.9232,29.9834,96000.0
2013-07-02 15:10:00,34.83,34.9,34.83,34.87,38000.0,29.9834,30.0437,29.9834,30.0179,38000.0
2013-07-02 15:15:00,34.87,34.93,34.87,34.93,47500.0,30.0179,30.0695,30.0179,30.0695,47500.0
2013-07-02 15:20:00,34.94,34.94,34.87,34.9,85500.0,30.0781,30.0781,30.0179,30.0437,85500.0
2013-07-02 15:25:00,34.9,34.9,34.86,34.87,54000.0,30.0437,30.0437,30.0093,30.0179,54000.0
2013-07-02 15:30:00,34.87,34.9,34.85,34.87,67500.0,30.0179,30.0437,30.0007,30.0179,67500.0
2013-07-02 15:35:00,34.89,34.89,34.81,34.85,290500.0,30.0351,30.0351,29.9662,30.0007,290500.0
2013-07-02 15:40:00,34.86,34.88,34.8,34.82,177500.0,30.0093,30.0265,29.9576,29.9748,177500.0
2013-07-02 15:45:00,34.83,34.93,34.82,34.89,152500.0,29.9834,30.0695,29.9748,30.0351,152500.0
2013-07-02 15:50:00,34.92,34.94,34.88,34.92,255500.0,30.0609,30.0781,30.0265,30.0609,255500.0
2013-07-02 15:55:00,34.93,34.95,34.88,34.9,336500.0,30.0695,30.0867,30.0265,30.0437,336500.0
2013-07-03 09:30:00,34.87,34.92,34.75,34.87,54500.0,30.0179,30.0609,29.9146,30.0179,54500.0
2013-07-03 09:35:00,34.89,34.92,34.8,34.89,176000.0,30.0351,30.0609,29.9576,30.0351,176000.0
2013-07-03 09:40:00,34.91,34.99,34.89,34.89,94500.0,30.0523,30.1212,30.0351,30.0351,94500.0
2013-07-03 09:45:00,34.93,34.97,34.84,34.97,76500.0,30.0695,30.104,29.992,30.104,76500.0
2013-07-03 09:50:00,34.96,35.14,34.95,35.04,192500.0,30.0954,30.2503,30.0867,30.1642,192500.0
2013-07-03 09:55:00,35.03,35.07,34.99,35.04,62500.0,30.1556,30.19,30.1212,30.1642,62500.0
2013-07-03 10:00:00,35.06,35.09,34.97,34.98,39500.0,30.1814,30.2073,30.104,30.1126,39500.0
2013-07-03 10:05:00,34.99,34.99,34.87,34.97,9500.0,30.1212,30.1212,30.0179,30.104,9500.0
2013-07-03 10:10:00,34.95,35.0,34.88,34.95,32500.0,30.0867,30.1298,30.0265,30.0867,32500.0
2013-07-03 10:15:00,34.96,34.97,34.83,34.89,33000.0,30.0954,30.104,29.9834,30.0351,33000.0
2013-07-03 10:20:00,34.92,34.98,34.88,34.88,62500.0,30.0609,30.1126,30.0265,30.0265,62500.0
2013-07-03 10:25:00,34.88,34.89,34.77,34.88,10500.0,30.0265,30.0351,29.9318,30.0265,10500.0
2013-07-03 10:30:00,34.91,34.91,34.83,34.89,18000.0,30.0523,30.0523,29.9834,30.0351,18000.0
2013-07-03 10:35:00,34.9,34.98,34.85,34.97,45500.0,30.0437,30.1126,30.0007,30.104,45500.0
2013-07-03 10:40:00,34.92,34.96,34.9,34.94,26500.0,30.0609,30.0954,30.0437,30.0781,26500.0
2013-07-03 10:45:00,34.93,34.93,34.79,34.79,14000.0,30.0695,30.0695,29.949,29.949,14000.0
2013-07-03 10:50:00,34.8,34.85,34.77,34.77,15500.0,29.9576,30.0007,29.9318,29.9318,15500.0
2013-07-03 10:55:00,34.78,34.78,34.72,34.78,20000.0,29.9404,29.9404,29.8887,29.9404,20000.0
2013-07-03 11:00:00,34.75,34.9,34.75,34.9,12000.0,29.9146,30.0437,29.9146,30.0437,12000.0
2013-07-03 11:05:00,34.89,34.91,34.85,34.85,84500.0,30.0351,30.0523,30.0007,30.0007,84500.0
2013-07-03 11:10:00,34.85,34.97,34.85,34.89,65500.0,30.0007,30.104,30.0007,30.0351,65500.0
2013-07-03 11:15:00,34.89,34.9,34.82,34.87,92000.0,30.0351,30.0437,29.9748,30.0179,92000.0
2013-07-03 11:20:00,34.87,34.89,34.83,34.85,73500.0,30.0179,30.0351,29.9834,30.0007,73500.0
2013-07-03 11:25:00,34.85,34.91,34.83,34.87,109500.0,30.0007,30.0523,29.9834,30.0179,109500.0
2013-07-03 11:30:00,34.89,34.96,34.83,34.93,147500.0,30.0351,30.0954,29.9834,30.0695,147500.0
2013-07-03 11:35:00,34.94,34.95,34.88,34.91,80500.0,30.0781,30.0867,30.0265,30.0523,80500.0
2013-07-03 11:40:00,34.91,34.94,34.83,34.9,74000.0,30.0523,30.0781,29.9834,30.0437,74000.0
2013-07-03 11:45:00,34.91,34.93,34.86,34.88,40000.0,30.0523,30.0695,30.0093,30.0265,40000.0
2013-07-03 11:50:00,34.91,35.07,34.91,35.06,88500.0,30.0523,30.19,30.0523,30.1814,88500.0
2013-07-03 11:55:00,35.07,35.15,34.95,35.15,104000.0,30.19,30.2589,30.0867,30.2589,104000.0
2013-07-03 12:00:00,35.15,35.19,35.05,35.08,106500.0,30.2589,30.2933,30.1728,30.1987,106500.0
2013-07-03 12:05:00,35.11,35.13,35.06,35.1,30500.0,30.2245,30.2417,30.1814,30.2159,30500.0
2013-07-03 12:10:00,35.1,35.11,34.97,34.97,63000.0,30.2159,30.2245,30.104,30.104,63000.0
2013-07-03 12:15:00,34.98,35.02,34.97,35.01,45000.0,30.1126,30.147,30.104,30.1384,45000.0
2013-07-03 12:20:00,35.01,35.04,34.98,35.03,75500.0,30.1384,30.1642,30.1126,30.1556,75500.0
2013-07-03 12:25:00,35.02,35.08,34.99,35.05,130000.0,30.147,30.1987,30.1212,30.1728,130000.0
2013-07-03 12:30:00,35.06,35.11,35.05,35.08,47500.0,30.1814,30.2245,30.1728,30.1987,47500.0
2013-07-03 12:35:00,35.06,35.11,35.01,35.05,93500.0,30.1814,30.2245,30.1384,30.1728,93500.0
2013-07-03 12:40:00,35.05,35.09,35.0,35.03,79000.0,30.1728,30.2073,30.1298,30.1556,79000.0
2013-07-03 12:45:00,35.04,35.06,34.98,35.02,66500.0,30.1642,30.1814,30.1126,30.147,66500.0
2013-07-03 12:50:00,35.0,35.03,34.99,35.0,35500.0,30.1298,30.1556,30.1212,30.1298,35500.0
2013-07-03 12:55:00,35.0,35.01,34.94,34.96,164500.0,30.1298,30.1384,30.0781,30.0954,164500.0
2013-07-05 09:30:00,35.27,35.46,35.09,35.43,40500.0,30.3622,30.5258,30.2073,30.5,40500.0
2013-07-05 09:35:00,35.47,35.47,35.37,35.4,13000.0,30.5344,30.5344,30.4483,30.4741,13000.0
2013-07-05 09:40:00,35.38,35.46,35.33,35.42,67000.0,30.4569,30.5258,30.4139,30.4913,67000.0
2013-07-05 09:45:00,35.43,35.46,35.4,35.43,45000.0,30.5,30.5258,30.4741,30.5,45000.0
2013-07-05 09:50:00,35.46,35.47,35.38,35.41,111000.0,30.5258,30.5344,30.4569,30.4827,111000.0
2013-07-05 09:55:00,35.4,35.44,35.29,35.29,105000.0,30.4741,30.5086,30.3794,30.3794,105000.0
2013-07-05 10:00:00,35.31,35.34,35.23,35.27,67500.0,30.3966,30.4225,30.3278,30.3622,67500.0
2013-07-05 10:05:00,35.28,35.37,35.24,35.33,36000.0,30.3708,30.4483,30.3364,30.4139,36000.0
2013-07-05 10:10:00,35.36,35.39,35.31,35.31,39000.0,30.4397,30.4655,30.3966,30.3966,39000.0
2013-07-05 10:15:00,35.31,35.39,35.29,35.39,37500.0,30.3966,30.4655,30.3794,30.4655,37500.0
2013-07-05 10:20:00,35.36,35.38,35.24,35.24,48000.0,30.4397,30.4569,30.3364,30.3364,48000.0
2013-07-05 10:25:00,35.26,35.27,35.15,35.16,48000.0,30.3536,30.3622,30.2589,30.2675,48000.0
2013-07-05 10:30:00,35.16,35.3,35.16,35.26,42500.0,30.2675,30.388,30.2675,30.3536,42500.0
2013-07-05 10:35:00,35.28,35.32,35.09,35.2,81500.0,30.3708,30.4053,30.2073,30.302,81500.0
2013-07-05 10:40:00,35.21,35.23,35.18,35.2,10000.0,30.3106,30.3278,30.2847,30.302,10000.0
2013-07-05 10:45:00,35.18,35.21,35.15,35.17,18000.0,30.2847,30.3106,30.2589,30.2761,18000.0
2013-07-05 10:50:00,35.15,35.2,35.14,35.16,18000.0,30.2589,30.302,30.2503,30.2675,18000.0
2013-07-05 10:55:00,35.17,35.2,35.13,35.17,11500.0,30.2761,30.302,30.2417,30.2761,11500.0
2013-07-05 11:00:00,35.17,35.22,35.15,35.19,39500.0,30.2761,30.3192,30.2589,30.2933,39500.0
2013-07-05 11:05:00,35.19,35.19,35.05,35.07,29000.0,30.2933,30.2933,30.1728,30.19,29000.0
2013-07-05 11:10:00,35.07,35.23,35.06,35.23,64000.0,30.19,30.3278,30.1814,30.3278,64000.0
2013-07-05 11:15:00,35.21,35.21,35.2,35.2,9500.0,30.3106,30.3106,30.302,30.302,9500.0
2013-07-05 11:20:00,35.25,35.27,35.24,35.27,11500.0,30.345,30.3622,30.3364,30.3622,11500.0
2013-07-05 11:25:00,35.27,35.29,35.23,35.23,8000.0,30.3622,30.3794,30.3278,30.3278,8000.0
2013-07-05 11:30:00,35.21,35.21,35.11,35.12,26000.0,30.3106,30.3106,30.2245,30.2331,26000.0
2013-07-05 11:35:00,35.12,35.21,35.12,35.21,17000.0,30.2331,30.3106,30.2331,30.3106,17000.0
2013-07-05 11:40:00,35.2,35.21,35.07,35.09,45000.0,30.302,30.3106,30.19,30.2073,45000.0
2013-07-05 11:45:00,35.09,35.09,34.99,35.0,56500.0,30.2073,30.2073,30.1212,30.1298,56500.0
2013-07-05 11:50:00,35.0,35.03,34.99,35.01,47500.0,30.1298,30.1556,30.1212,30.1384,47500.0
2013-07-05 11:55:00,35.0,35.08,34.99,35.04,69000.0,30.1298,30.1987,30.1212,30.1642,69000.0
2013-07-05 12:00:00,35.06,35.07,35.01,35.02,45000.0,30.1814,30.19,30.1384,30.147,45000.0
2013-07-05 12:05:00,34.99,35.05,34.99,35.03,28500.0,30.1212,30.1728,30.1212,30.1556,28500.0
2013-07-05 12:10:00,35.03,35.04,35.0,35.02,19000.0,30.1556,30.1642,30.1298,30.147,19000.0
2013-07-05 12:15:00,35.04,35.04,34.97,35.01,60000.0,30.1642,30.1642,30.104,30.1384,60000.0
2013-07-05 12:20:00,35.01,35.06,34.99,35.02,17500.0,30.1384,30.1814,30.1212,30.147,17500.0
2013-07-05 12:25:00,35.02,35.1,35.02,35.06,36000.0,30.147,30.2159,30.147,30.1814,36000.0
2013-07-05 12:30:00,35.07,35.18,35.07,35.17,44500.0,30.19,30.2847,30.19,30.2761,44500.0
2013-07-05 12:35:00,35.19,35.22,35.17,35.21,123500.0,30.2933,30.3192,30.2761,30.3106,123500.0
2013-07-05 12:40:00,35.2,35.22,35.19,35.21,37500.0,30.302,30.3192,30.2933,30.3106,37500.0
2013-07-05 12:45:00,35.21,35.22,35.19,35.22,25000.0,30.3106,30.3192,30.2933,30.3192,25000.0
2013-07-05 12:50:00,35.2,35.23,35.19,35.23,19500.0,30.302,30.3278,30.2933,30.3278,19500.0
2013-07-05 12:55:00,35.2,35.23,35.19,35.19,16500.0,30.302,30.3278,30.2933,30.2933,16500.0
2013-07-05 13:00:00,35.18,35.21,35.16,35.17,41000.0,30.2847,30.3106,30.2675,30.2761,41000.0
2013-07-05 13:05:00,35.19,35.24,35.19,35.22,13500.0,30.2933,30.3364,30.2933,30.3192,13500.0
2013-07-05 13:10:00,35.23,35.26,35.21,35.23,14500.0,30.3278,30.3536,30.3106,30.3278,14500.0
2013-07-05 13:15:00,35.25,35.25,35.19,35.21,33000.0,30.345,30.345,30.2933,30.3106,33000.0
2013-07-05 13:20:00,35.19,35.2,35.19,35.2,21500.0,30.2933,30.302,30.2933,30.302,21500.0
2013-07-05 13:25:00,35.2,35.22,35.2,35.22,10000.0,30.302,30.3192,30.302,30.3192,10000.0
2013-07-05 13:30:00,35.19,35.22,35.19,35.2,16500.0,30.2933,30.3192,30.2933,30.302,16500.0
2013-07-05 13:35:00,35.18,35.2,35.16,35.17,19500.0,30.2847,30.302,30.2675,30.2761,19500.0
2013-07-05 13:40:00,35.16,35.19,35.15,35.17,4500.0,30.2675,30.2933,30.2589,30.2761,4500.0
2013-07-05 13:45:00,35.19,35.2,35.15,35.16,22500.0,30.2933,30.302,30.2589,30.2675,22500.0
2013-07-05 13:50:00,35.13,35.18,35.13,35.18,14500.0,30.2417,30.2847,30.2417,30.2847,14500.0
2013-07-05 13:55:00,35.17,35.24,35.17,35.24,12000.0,30.2761,30.3364,30.2761,30.3364,12000.0
2013-07-05 14:00:00,35.24,35.24,35.21,35.23,28500.0,30.3364,30.3364,30.3106,30.3278,28500.0
2013-07-05 14:05:00,35.21,35.24,35.19,35.23,33500.0,30.3106,30.3364,30.2933,30.3278,33500.0
2013-07-05 14:10:00,35.21,35.25,35.19,35.23,33000.0,30.3106,30.345,30.2933,30.3278,33000.0
2013-07-05 14:15:00,35.23,35.24,35.18,35.23,25500.0,30.3278,30.3364,30.2847,30.3278,25500.0
2013-07-05 14:20:00,35.2,35.24,35.2,35.21,21000.0,30.302,30.3364,30.302,30.3106,21000.0
2013-07-05 14:25:00,35.21,35.24,35.2,35.23,30000.0,30.3106,30.3364,30.302,30.3278,30000.0
2013-07-05 14:30:00,35.22,35.26,35.2,35.21,26000.0,30.3192,30.3536,30.302,30.3106,26000.0
2013-07-05 14:35:00,35.21,35.23,35.2,35.21,22000.0,30.3106,30.3278,30.302,30.3106,22000.0
2013-07-05 14:40:00,35.23,35.23,35.19,35.21,16500.0,30.3278,30.3278,30.2933,30.3106,16500.0
2013-07-05 14:45:00,35.22,35.22,35.15,35.17,23000.0,30.3192,30.3192,30.2589,30.2761,23000.0
2013-07-05 14:50:00,35.17,35.25,35.17,35.25,31000.0,30.2761,30.345,30.2761,30.345,31000.0
2013-07-05 14:55:00,35.23,35.24,35.19,35.21,23500.0,30.3278,30.3364,30.2933,30.3106,23500.0
2013-07-05 15:00:00,35.22,35.22,35.19,35.21,16500.0,30.3192,30.3192,30.2933,30.3106,16500.0
2013-07-05 15:05:00,35.2,35.22,35.2,35.22,33000.0,30.302,30.3192,30.302,30.3192,33000.0
2013-07-05 15:10:00,35.22,35.25,35.21,35.25,63500.0,30.3192,30.345,30.3106,30.345,63500.0
2013-07-05 15:15:00,35.24,35.29,35.24,35.28,20000.0,30.3364,30.3794,30.3364,30.3708,20000.0
2013-07-05 15:20:00,35.26,35.28,35.24,35.27,25500.0,30.3536,30.3708,30.3364,30.3622,25500.0
2013-07-05 15:25:00,35.26,35.27,35.22,35.25,47000.0,30.3536,30.3622,30.3192,30.345,47000.0
2013-07-05 15:30:00,35.24,35.29,35.23,35.28,53000.0,30.3364,30.3794,30.3278,30.3708,53000.0
2013-07-05 15:35:00,35.27,35.28,35.25,35.28,39500.0,30.3622,30.3708,30.345,30.3708,39500.0
2013-07-05 15:40:00,35.28,35.28,35.24,35.27,101500.0,30.3708,30.3708,30.3364,30.3622,101500.0
2013-07-05 15:45:00,35.27,35.3,35.21,35.29,99500.0,30.3622,30.388,30.3106,30.3794,99500.0
2013-07-05 15:50:00,35.3,35.36,35.26,35.32,74500.0,30.388,30.4397,30.3536,30.4053,74500.0
2013-07-05 15:55:00,35.33,35.41,35.33,35.39,154000.0,30.4139,30.4827,30.4139,30.4655,154000.0
2013-07-08 09:30:00,35.49,35.56,35.48,35.5,44000.0,30.5516,30.6119,30.543,30.5602,44000.0
2013-07-08 09:35:00,35.49,35.52,35.48,35.5,15500.0,30.5516,30.5774,30.543,30.5602,15500.0
2013-07-08 09:40:00,35.5,35.51,35.43,35.44,30000.0,30.5602,30.5688,30.5,30.5086,30000.0
2013-07-08 09:45:00,35.42,35.59,35.42,35.55,31000.0,30.4913,30.6377,30.4913,30.6033,31000.0
2013-07-08 09:50:00,35.58,35.58,35.44,35.44,14000.0,30.6291,30.6291,30.5086,30.5086,14000.0
2013-07-08 09:55:00,35.43,35.61,35.43,35.53,76500.0,30.5,30.6549,30.5,30.586,76500.0
2013-07-08 10:00:00,35.53,35.66,35.52,35.63,110000.0,30.586,30.6979,30.5774,30.6721,110000.0
2013-07-08 10:05:00,35.63,35.66,35.61,35.61,25500.0,30.6721,30.6979,30.6549,30.6549,25500.0
2013-07-08 10:10:00,35.62,35.68,35.62,35.65,45500.0,30.6635,30.7152,30.6635,30.6893,45500.0
2013-07-08 10:15:00,35.65,35.66,35.61,35.66,27500.0,30.6893,30.6979,30.6549,30.6979,27500.0
2013-07-08 10:20:00,35.66,35.69,35.62,35.66,119000.0,30.6979,30.7238,30.6635,30.6979,119000.0
2013-07-08 10:25:00,35.69,35.72,35.67,35.72,28500.0,30.7238,30.7496,30.7066,30.7496,28500.0
2013-07-08 10:30:00,35.72,35.81,35.7,35.78,88000.0,30.7496,30.8271,30.7324,30.8012,88000.0
2013-07-08 10:35:00,35.78,35.83,35.77,35.8,45500.0,30.8012,30.8443,30.7926,30.8185,45500.0
2013-07-08 10:40:00,35.81,35.92,35.81,35.87,48000.0,30.8271,30.9218,30.8271,30.8787,48000.0
2013-07-08 10:45:00,35.87,35.89,35.82,35.88,38000.0,30.8787,30.8959,30.8357,30.8873,38000.0
2013-07-08 10:50:00,35.88,35.89,35.79,35.8,41500.0,30.8873,30.8959,30.8099,30.8185,41500.0
2013-07-08 10:55:00,35.82,35.83,35.73,35.79,39500.0,30.8357,30.8443,30.7582,30.8099,39500.0
2013-07-08 11:00:00,35.8,35.8,35.71,35.75,47000.0,30.8185,30.8185,30.741,30.7754,47000.0
2013-07-08 11:05:00,35.77,35.79,35.76,35.79,10500.0,30.7926,30.8099,30.784,30.8099,10500.0
2013-07-08 11:10:00,35.79,35.8,35.76,35.8,20000.0,30.8099,30.8185,30.784,30.8185,20000.0
2013-07-08 11:15:00,35.79,35.8,35.77,35.77,9500.0,30.8099,30.8185,30.7926,30.7926,9500.0
2013-07-08 11:20:00,35.78,35.78,35.71,35.72,58000.0,30.8012,30.8012,30.741,30.7496,58000.0
2013-07-08 11:25:00,35.72,35.74,35.7,35.73,9500.0,30.7496,30.7668,30.7324,30.7582,9500.0
2013-07-08 11:30:00,35.73,35.74,35.69,35.74,22500.0,30.7582,30.7668,30.7238,30.7668,22500.0
2013-07-08 11:35:00,35.73,35.76,35.73,35.74,17000.0,30.7582,30.784,30.7582,30.7668,17000.0
2013-07-08 11:40:00,35.75,35.76,35.73,35.73,16500.0,30.7754,30.784,30.7582,30.7582,16500.0
2013-07-08 11:45:00,35.73,35.79,35.73,35.77,35500.0,30.7582,30.8099,30.7582,30.7926,35500.0
2013-07-08 11:50:00,35.8,35.8,35.74,35.74,40000.0,30.8185,30.8185,30.7668,30.7668,40000.0
2013-07-08 11:55:00,35.74,35.78,35.72,35.78,27000.0,30.7668,30.8012,30.7496,30.8012,27000.0
2013-07-08 12:00:00,35.78,35.78,35.76,35.78,23500.0,30.8012,30.8012,30.784,30.8012,23500.0
2013-07-08 12:05:00,35.76,35.77,35.66,35.69,19500.0,30.784,30.7926,30.6979,30.7238,19500.0
2013-07-08 12:10:00,35.72,35.74,35.7,35.7,6000.0,30.7496,30.7668,30.7324,30.7324,6000.0
2013-07-08 12:15:00,35.7,35.72,35.68,35.72,6000.0,30.7324,30.7496,30.7152,30.7496,6000.0
2013-07-08 12:20:00,35.73,35.75,35.71,35.75,5500.0,30.7582,30.7754,30.741,30.7754,5500.0
2013-07-08 12:25:00,35.72,35.74,35.71,35.72,8000.0,30.7496,30.7668,30.741,30.7496,8000.0
2013-07-08 12:30:00,35.71,35.73,35.71,35.72,3500.0,30.741,30.7582,30.741,30.7496,3500.0
2013-07-08 12:35:00,35.73,35.77,35.73,35.75,9500.0,30.7582,30.7926,30.7582,30.7754,9500.0
2013-07-08 12:40:00,35.75,35.8,35.75,35.78,15500.0,30.7754,30.8185,30.7754,30.8012,15500.0
2013-07-08 12:45:00,35.78,35.81,35.77,35.77,35000.0,30.8012,30.8271,30.7926,30.7926,35000.0
2013-07-08 12:50:00,35.78,35.81,35.78,35.81,3500.0,30.8012,30.8271,30.8012,30.8271,3500.0
2013-07-08 12:55:00,35.82,35.82,35.75,35.76,19500.0,30.8357,30.8357,30.7754,30.784,19500.0
2013-07-08 13:00:00,35.74,35.75,35.71,35.73,17500.0,30.7668,30.7754,30.741,30.7582,17500.0
2013-07-08 13:05:00,35.73,35.74,35.71,35.73,14500.0,30.7582,30.7668,30.741,30.7582,14500.0
2013-07-08 13:10:00,35.73,35.73,35.7,35.72,20000.0,30.7582,30.7582,30.7324,30.7496,20000.0
2013-07-08 13:15:00,35.73,35.73,35.65,35.73,29000.0,30.7582,30.7582,30.6893,30.7582,29000.0
2013-07-08 13:20:00,35.73,35.73,35.65,35.68,14000.0,30.7582,30.7582,30.6893,30.7152,14000.0
2013-07-08 13:25:00,35.71,35.73,35.68,35.68,9500.0,30.741,30.7582,30.7152,30.7152,9500.0
2013-07-08 13:30:00,35.69,35.69,35.64,35.66,17500.0,30.7238,30.7238,30.6807,30.6979,17500.0
2013-07-08 13:35:00,35.65,35.66,35.6,35.63,12500.0,30.6893,30.6979,30.6463,30.6721,12500.0
2013-07-08 13:40:00,35.63,35.64,35.62,35.62,14500.0,30.6721,30.6807,30.6635,30.6635,14500.0
2013-07-08 13:45:00,35.64,35.66,35.64,35.66,4500.0,30.6807,30.6979,30.6807,30.6979,4500.0
2013-07-08 13:50:00,35.63,35.64,35.62,35.63,4500.0,30.6721,30.6807,30.6635,30.6721,4500.0
2013-07-08 13:55:00,35.62,35.65,35.62,35.65,6500.0,30.6635,30.6893,30.6635,30.6893,6500.0
2013-07-08 14:00:00,35.65,35.66,35.64,35.65,7500.0,30.6893,30.6979,30.6807,30.6893,7500.0
2013-07-08 14:05:00,35.64,35.64,35.64,35.64,1000.0,30.6807,30.6807,30.6807,30.6807,1000.0
2013-07-08 14:10:00,35.64,35.65,35.56,35.56,19500.0,30.6807,30.6893,30.6119,30.6119,19500.0
2013-07-08 14:15:00,35.57,35.59,35.54,35.54,10000.0,30.6205,30.6377,30.5946,30.5946,10000.0
2013-07-08 14:20:00,35.56,35.59,35.56,35.59,2000.0,30.6119,30.6377,30.6119,30.6377,2000.0
2013-07-08 14:25:00,35.58,35.59,35.55,35.56,4000.0,30.6291,30.6377,30.6033,30.6119,4000.0
2013-07-08 14:30:00,35.55,35.59,35.55,35.57,7500.0,30.6033,30.6377,30.6033,30.6205,7500.0
2013-07-08 14:35:00,35.57,35.58,35.55,35.56,13000.0,30.6205,30.6291,30.6033,30.6119,13000.0
2013-07-08 14:40:00,35.57,35.58,35.56,35.58,3000.0,30.6205,30.6291,30.6119,30.6291,3000.0
2013-07-08 14:45:00,35.56,35.58,35.54,35.54,13500.0,30.6119,30.6291,30.5946,30.5946,13500.0
2013-07-08 14:50:00,35.55,35.57,35.55,35.56,4000.0,30.6033,30.6205,30.6033,30.6119,4000.0
2013-07-08 14:55:00,35.58,35.58,35.56,35.56,13500.0,30.6291,30.6291,30.6119,30.6119,13500.0
2013-07-08 15:00:00,35.56,35.56,35.51,35.53,6000.0,30.6119,30.6119,30.5688,30.586,6000.0
2013-07-08 15:05:00,35.53,35.53,35.5,35.51,13000.0,30.586,30.586,30.5602,30.5688,13000.0
2013-07-08 15:10:00,35.5,35.51,35.44,35.48,70000.0,30.5602,30.5688,30.5086,30.543,70000.0
2013-07-08 15:15:00,35.45,35.48,35.44,35.47,12500.0,30.5172,30.543,30.5086,30.5344,12500.0
2013-07-08 15:20:00,35.49,35.51,35.45,35.48,23000.0,30.5516,30.5688,30.5172,30.543,23000.0
2013-07-08 15:25:00,35.47,35.5,35.42,35.42,20000.0,30.5344,30.5602,30.4913,30.4913,20000.0
2013-07-08 15:30:00,35.42,35.44,35.4,35.44,45000.0,30.4913,30.5086,30.4741,30.5086,45000.0
2013-07-08 15:35:00,35.44,35.49,35.42,35.42,17000.0,30.5086,30.5516,30.4913,30.4913,17000.0
2013-07-08 15:40:00,35.42,35.44,35.41,35.43,15500.0,30.4913,30.5086,30.4827,30.5,15500.0
2013-07-08 15:45:00,35.43,35.46,35.4,35.44,22500.0,30.5,30.5258,30.4741,30.5086,22500.0
2013-07-08 15:50:00,35.44,35.45,35.41,35.43,46000.0,30.5086,30.5172,30.4827,30.5,46000.0
2013-07-08 15:55:00,35.44,35.48,35.43,35.46,49000.0,30.5086,30.543,30.5,30.5258,49000.0
2013-07-09 09:30:00,35.8,35.9,35.68,35.88,49000.0,30.8185,30.9046,30.7152,30.8873,49000.0
2013-07-09 09:35:00,35.86,35.91,35.78,35.84,48500.0,30.8701,30.9132,30.8012,30.8529,48500.0
2013-07-09 09:40:00,35.88,35.94,35.83,35.83,27000.0,30.8873,30.939,30.8443,30.8443,27000.0
2013-07-09 09:45:00,35.85,35.87,35.71,35.71,24500.0,30.8615,30.8787,30.741,30.741,24500.0
2013-07-09 09:50:00,35.7,35.71,35.59,35.59,14000.0,30.7324,30.741,30.6377,30.6377,14000.0
2013-07-09 09:55:00,35.56,35.61,35.53,35.61,21500.0,30.6119,30.6549,30.586,30.6549,21500.0
2013-07-09 10:00:00,35.62,35.64,35.5,35.56,33000.0,30.6635,30.6807,30.5602,30.6119,33000.0
2013-07-09 10:05:00,35.57,35.57,35.56,35.56,3000.0,30.6205,30.6205,30.6119,30.6119,3000.0
2013-07-09 10:10:00,35.64,35.65,35.57,35.59,33000.0,30.6807,30.6893,30.6205,30.6377,33000.0
2013-07-09 10:15:00,35.59,35.6,35.53,35.56,19000.0,30.6377,30.6463,30.586,30.6119,19000.0
2013-07-09 10:20:00,35.61,35.61,35.55,35.6,8000.0,30.6549,30.6549,30.6033,30.6463,8000.0
2013-07-09 10:25:00,35.57,35.59,35.47,35.49,17000.0,30.6205,30.6377,30.5344,30.5516,17000.0
2013-07-09 10:30:00,35.45,35.52,35.42,35.52,6500.0,30.5172,30.5774,30.4913,30.5774,6500.0
2013-07-09 10:35:00,35.51,35.56,35.51,35.54,4500.0,30.5688,30.6119,30.5688,30.5946,4500.0
2013-07-09 10:40:00,35.52,35.6,35.5,35.6,10500.0,30.5774,30.6463,30.5602,30.6463,10500.0
2013-07-09 10:45:00,35.6,35.62,35.51,35.51,34500.0,30.6463,30.6635,30.5688,30.5688,34500.0
2013-07-09 10:50:00,35.52,35.52,35.43,35.47,60000.0,30.5774,30.5774,30.5,30.5344,60000.0
2013-07-09 10:55:00,35.5,35.5,35.47,35.48,5500.0,30.5602,30.5602,30.5344,30.543,5500.0
2013-07-09 11:00:00,35.48,35.5,35.48,35.5,7000.0,30.543,30.5602,30.543,30.5602,7000.0
2013-07-09 11:05:00,35.5,35.5,35.44,35.45,45000.0,30.5602,30.5602,30.5086,30.5172,45000.0
2013-07-09 11:10:00,35.45,35.47,35.41,35.41,62500.0,30.5172,30.5344,30.4827,30.4827,62500.0
2013-07-09 11:15:00,35.41,35.41,35.35,35.4,53000.0,30.4827,30.4827,30.4311,30.4741,53000.0
2013-07-09 11:20:00,35.4,35.43,35.38,35.39,22500.0,30.4741,30.5,30.4569,30.4655,22500.0
2013-07-09 11:25:00,35.39,35.4,35.38,35.39,5000.0,30.4655,30.4741,30.4569,30.4655,5000.0
2013-07-09 11:30:00,35.37,35.4,35.36,35.38,57000.0,30.4483,30.4741,30.4397,30.4569,57000.0
2013-07-09 11:35:00,35.39,35.41,35.36,35.38,25000.0,30.4655,30.4827,30.4397,30.4569,25000.0
2013-07-09 11:40:00,35.38,35.41,35.34,35.39,44500.0,30.4569,30.4827,30.4225,30.4655,44500.0
2013-07-09 11:45:00,35.39,35.39,35.37,35.37,11500.0,30.4655,30.4655,30.4483,30.4483,11500.0
2013-07-09 11:50:00,35.38,35.39,35.36,35.37,16000.0,30.4569,30.4655,30.4397,30.4483,16000.0
2013-07-09 11:55:00,35.36,35.36,35.32,35.34,105500.0,30.4397,30.4397,30.4053,30.4225,105500.0
2013-07-09 12:00:00,35.35,35.35,35.27,35.29,21500.0,30.4311,30.4311,30.3622,30.3794,21500.0
2013-07-09 12:05:00,35.27,35.3,35.23,35.24,126500.0,30.3622,30.388,30.3278,30.3364,126500.0
2013-07-09 12:10:00,35.25,35.25,35.18,35.18,49500.0,30.345,30.345,30.2847,30.2847,49500.0
2013-07-09 12:15:00,35.18,35.19,35.16,35.17,17000.0,30.2847,30.2933,30.2675,30.2761,17000.0
2013-07-09 12:20:00,35.18,35.18,35.13,35.14,75000.0,30.2847,30.2847,30.2417,30.2503,75000.0
2013-07-09 12:25:00,35.13,35.16,35.09,35.16,166000.0,30.2417,30.2675,30.2073,30.2675,166000.0
2013-07-09 12:30:00,35.17,35.23,35.15,35.22,72000.0,30.2761,30.3278,30.2589,30.3192,72000.0
2013-07-09 12:35:00,35.21,35.22,35.18,35.18,60000.0,30.3106,30.3192,30.2847,30.2847,60000.0
2013-07-09 12:40:00,35.18,35.21,35.17,35.17,33000.0,30.2847,30.3106,30.2761,30.2761,33000.0
2013-07-09 12:45:00,35.17,35.2,35.13,35.2,78500.0,30.2761,30.302,30.2417,30.302,78500.0
2013-07-09 12:50:00,35.2,35.2,35.13,35.13,34500.0,30.302,30.302,30.2417,30.2417,34500.0
2013-07-09 12:55:00,35.15,35.16,35.14,35.15,14000.0,30.2589,30.2675,30.2503,30.2589,14000.0
2013-07-09 13:00:00,35.15,35.15,35.01,35.04,147500.0,30.2589,30.2589,30.1384,30.1642,147500.0
2013-07-09 13:05:00,35.05,35.05,35.02,35.04,87500.0,30.1728,30.1728,30.147,30.1642,87500.0
2013-07-09 13:10:00,35.04,35.04,34.93,34.93,88000.0,30.1642,30.1642,30.0695,30.0695,88000.0
2013-07-09 13:15:00,34.93,34.93,34.84,34.85,234000.0,30.0695,30.0695,29.992,30.0007,234000.0
2013-07-09 13:20:00,34.85,34.89,34.82,34.82,38500.0,30.0007,30.0351,29.9748,29.9748,38500.0
2013-07-09 13:25:00,34.82,34.85,34.82,34.82,49000.0,29.9748,30.0007,29.9748,29.9748,49000.0
2013-07-09 13:30:00,34.82,34.84,34.76,34.81,78000.0,29.9748,29.992,29.9232,29.9662,78000.0
2013-07-09 13:35:00,34.81,34.83,34.77,34.77,46500.0,29.9662,29.9834,29.9318,29.9318,46500.0
2013-07-09 13:40:00,34.77,34.78,34.74,34.78,55500.0,29.9318,29.9404,29.906,29.9404,55500.0
2013-07-09 13:45:00,34.77,34.88,34.77,34.86,56500.0,29.9318,30.0265,29.9318,30.0093,56500.0
2013-07-09 13:50:00,34.86,34.91,34.86,34.89,31500.0,30.0093,30.0523,30.0093,30.0351,31500.0
2013-07-09 13:55:00,34.88,34.9,34.86,34.89,42500.0,30.0265,30.0437,30.0093,30.0351,42500.0
2013-07-09 14:00:00,34.9,35.0,34.9,34.98,47500.0,30.0437,30.1298,30.0437,30.1126,47500.0
2013-07-09 14:05:00,34.99,34.99,34.87,34.9,58500.0,30.1212,30.1212,30.0179,30.0437,58500.0
2013-07-09 14:10:00,34.93,34.93,34.78,34.82,51000.0,30.0695,30.0695,29.9404,29.9748,51000.0
2013-07-09 14:15:00,34.83,34.84,34.81,34.81,13500.0,29.9834,29.992,29.9662,29.9662,13500.0
2013-07-09 14:20:00,34.83,34.83,34.77,34.77,114000.0,29.9834,29.9834,29.9318,29.9318,114000.0
2013-07-09 14:25:00,34.78,34.8,34.75,34.8,49000.0,29.9404,29.9576,29.9146,29.9576,49000.0
2013-07-09 14:30:00,34.82,34.84,34.79,34.81,97000.0,29.9748,29.992,29.949,29.9662,97000.0
2013-07-09 14:35:00,34.82,34.84,34.74,34.75,116500.0,29.9748,29.992,29.906,29.9146,116500.0
2013-07-09 14:40:00,34.76,34.76,34.72,34.74,42500.0,29.9232,29.9232,29.8887,29.906,42500.0
2013-07-09 14:45:00,34.73,34.76,34.71,34.73,35000.0,29.8974,29.9232,29.8801,29.8974,35000.0
2013-07-09 14:50:00,34.73,34.82,34.71,34.82,122500.0,29.8974,29.9748,29.8801,29.9748,122500.0
2013-07-09 14:55:00,34.82,34.87,34.82,34.83,31000.0,29.9748,30.0179,29.9748,29.9834,31000.0
2013-07-09 15:00:00,34.84,34.94,34.84,34.91,298500.0,29.992,30.0781,29.992,30.0523,298500.0
2013-07-09 15:05:00,34.93,34.95,34.88,34.92,50500.0,30.0695,30.0867,30.0265,30.0609,50500.0
2013-07-09 15:10:00,34.91,34.98,34.91,34.98,11500.0,30.0523,30.1126,30.0523,30.1126,11500.0
2013-07-09 15:15:00,34.98,35.05,34.98,35.04,29000.0,30.1126,30.1728,30.1126,30.1642,29000.0
2013-07-09 15:20:00,35.03,35.04,34.96,35.0,39500.0,30.1556,30.1642,30.0954,30.1298,39500.0
2013-07-09 15:25:00,35.02,35.07,34.99,35.05,37500.0,30.147,30.19,30.1212,30.1728,37500.0
2013-07-09 15:30:00,35.04,35.1,35.03,35.08,63000.0,30.1642,30.2159,30.1556,30.1987,63000.0
2013-07-09 15:35:00,35.1,35.13,35.09,35.12,49500.0,30.2159,30.2417,30.2073,30.2331,49500.0
2013-07-09 15:40:00,35.11,35.12,35.03,35.05,73500.0,30.2245,30.2331,30.1556,30.1728,73500.0
2013-07-09 15:45:00,35.04,35.07,35.0,35.07,76500.0,30.1642,30.19,30.1298,30.19,76500.0
2013-07-09 15:50:00,35.06,35.06,35.01,35.04,116000.0,30.1814,30.1814,30.1384,30.1642,116000.0
2013-07-09 15:55:00,35.04,35.09,35.03,35.07,149000.0,30.1642,30.2073,30.1556,30.19,149000.0
2013-07-10 09:30:00,35.11,35.23,35.04,35.21,54500.0,30.2245,30.3278,30.1642,30.3106,54500.0
2013-07-10 09:35:00,35.21,35.36,35.14,35.17,38000.0,30.3106,30.4397,30.2503,30.2761,38000.0
2013-07-10 09:40:00,35.17,35.24,35.09,35.22,50500.0,30.2761,30.3364,30.2073,30.3192,50500.0
2013-07-10 09:45:00,35.26,35.29,35.18,35.24,11500.0,30.3536,30.3794,30.2847,30.3364,11500.0
2013-07-10 09:50:00,35.21,35.3,35.2,35.2,21000.0,30.3106,30.388,30.302,30.302,21000.0
2013-07-10 09:55:00,35.29,35.29,35.2,35.28,18000.0,30.3794,30.3794,30.302,30.3708,18000.0
2013-07-10 10:00:00,35.27,35.34,35.26,35.3,34000.0,30.3622,30.4225,30.3536,30.388,34000.0
2013-07-10 10:05:00,35.28,35.37,35.28,35.33,16500.0,30.3708,30.4483,30.3708,30.4139,16500.0
2013-07-10 10:10:00,35.31,35.33,35.26,35.27,23000.0,30.3966,30.4139,30.3536,30.3622,23000.0
2013-07-10 10:15:00,35.27,35.31,35.25,35.27,11000.0,30.3622,30.3966,30.345,30.3622,11000.0
2013-07-10 10:20:00,35.28,35.33,35.26,35.33,15000.0,30.3708,30.4139,30.3536,30.4139,15000.0
2013-07-10 10:25:00,35.33,35.35,35.31,35.32,16000.0,30.4139,30.4311,30.3966,30.4053,16000.0
2013-07-10 10:30:00,35.33,35.33,35.24,35.25,12000.0,30.4139,30.4139,30.3364,30.345,12000.0
2013-07-10 10:35:00,35.24,35.29,35.22,35.23,22500.0,30.3364,30.3794,30.3192,30.3278,22500.0
2013-07-10 10:40:00,35.24,35.28,35.2,35.24,30500.0,30.3364,30.3708,30.302,30.3364,30500.0
2013-07-10 10:45:00,35.24,35.3,35.24,35.28,21500.0,30.3364,30.388,30.3364,30.3708,21500.0
2013-07-10 10:50:00,35.28,35.31,35.27,35.29,11000.0,30.3708,30.3966,30.3622,30.3794,11000.0
2013-07-10 10:55:00,35.27,35.31,35.24,35.25,13000.0,30.3622,30.3966,30.3364,30.345,13000.0
2013-07-10 11:00:00,35.25,35.25,35.17,35.17,26500.0,30.345,30.345,30.2761,30.2761,26500.0
2013-07-10 11:05:00,35.16,35.18,35.12,35.13,25000.0,30.2675,30.2847,30.2331,30.2417,25000.0
2013-07-10 11:10:00,35.15,35.18,35.11,35.14,33000.0,30.2589,30.2847,30.2245,30.2503,33000.0
2013-07-10 11:15:00,35.14,35.15,35.12,35.13,14500.0,30.2503,30.2589,30.2331,30.2417,14500.0
2013-07-10 11:20:00,35.13,35.13,35.1,35.12,8000.0,30.2417,30.2417,30.2159,30.2331,8000.0
2013-07-10 11:25:00,35.09,35.18,35.09,35.18,20000.0,30.2073,30.2847,30.2073,30.2847,20000.0
2013-07-10 11:30:00,35.18,35.24,35.18,35.23,21000.0,30.2847,30.3364,30.2847,30.3278,21000.0
2013-07-10 11:35:00,35.23,35.24,35.22,35.22,7500.0,30.3278,30.3364,30.3192,30.3192,7500.0
2013-07-10 11:40:00,35.23,35.3,35.23,35.26,35500.0,30.3278,30.388,30.3278,30.3536,35500.0
2013-07-10 11:45:00,35.26,35.26,35.25,35.26,7000.0,30.3536,30.3536,30.345,30.3536,7000.0
2013-07-10 11:50:00,35.24,35.24,35.2,35.21,13000.0,30.3364,30.3364,30.302,30.3106,13000.0
2013-07-10 11:55:00,35.22,35.24,35.19,35.19,20000.0,30.3192,30.3364,30.2933,30.2933,20000.0
2013-07-10 12:00:00,35.19,35.2,35.16,35.17,22500.0,30.2933,30.302,30.2675,30.2761,22500.0
2013-07-10 12:05:00,35.17,35.22,35.17,35.21,23000.0,30.2761,30.3192,30.2761,30.3106,23000.0
2013-07-10 12:10:00,35.21,35.24,35.21,35.23,23500.0,30.3106,30.3364,30.3106,30.3278,23500.0
2013-07-10 12:15:00,35.24,35.25,35.21,35.25,12000.0,30.3364,30.345,30.3106,30.345,12000.0
2013-07-10 12:20:00,35.24,35.25,35.21,35.23,38500.0,30.3364,30.345,30.3106,30.3278,38500.0
2013-07-10 12:25:00,35.24,35.24,35.18,35.19,57500.0,30.3364,30.3364,30.2847,30.2933,57500.0
2013-07-10 12:30:00,35.19,35.24,35.19,35.22,13500.0,30.2933,30.3364,30.2933,30.3192,13500.0
2013-07-10 12:35:00,35.24,35.27,35.24,35.26,10500.0,30.3364,30.3622,30.3364,30.3536,10500.0
2013-07-10 12:40:00,35.26,35.32,35.26,35.32,169000.0,30.3536,30.4053,30.3536,30.4053,169000.0
2013-07-10 12:45:00,35.3,35.35,35.3,35.33,229500.0,30.388,30.4311,30.388,30.4139,229500.0
2013-07-10 12:50:00,35.32,35.35,35.29,35.32,116000.0,30.4053,30.4311,30.3794,30.4053,116000.0
2013-07-10 12:55:00,35.31,35.35,35.31,35.33,14500.0,30.3966,30.4311,30.3966,30.4139,14500.0
2013-07-10 13:00:00,35.33,35.34,35.31,35.31,34500.0,30.4139,30.4225,30.3966,30.3966,34500.0
2013-07-10 13:05:00,35.34,35.37,35.33,35.37,25500.0,30.4225,30.4483,30.4139,30.4483,25500.0
2013-07-10 13:10:00,35.37,35.39,35.35,35.38,15500.0,30.4483,30.4655,30.4311,30.4569,15500.0
2013-07-10 13:15:00,35.38,35.38,35.33,35.34,10500.0,30.4569,30.4569,30.4139,30.4225,10500.0
2013-07-10 13:20:00,35.36,35.39,35.36,35.37,7500.0,30.4397,30.4655,30.4397,30.4483,7500.0
2013-07-10 13:25:00,35.37,35.38,35.35,35.38,7500.0,30.4483,30.4569,30.4311,30.4569,7500.0
2013-07-10 13:30:00,35.4,35.4,35.38,35.38,8500.0,30.4741,30.4741,30.4569,30.4569,8500.0
2013-07-10 13:35:00,35.36,35.37,35.33,35.35,10500.0,30.4397,30.4483,30.4139,30.4311,10500.0
2013-07-10 13:40:00,35.35,35.35,35.32,35.32,10500.0,30.4311,30.4311,30.4053,30.4053,10500.0
2013-07-10 13:45:00,35.32,35.37,35.32,35.37,21000.0,30.4053,30.4483,30.4053,30.4483,21000.0
2013-07-10 13:50:00,35.38,35.39,35.37,35.38,6000.0,30.4569,30.4655,30.4483,30.4569,6000.0
2013-07-10 13:55:00,35.36,35.36,35.33,35.33,5000.0,30.4397,30.4397,30.4139,30.4139,5000.0
2013-07-10 14:00:00,35.35,35.61,35.35,35.54,96500.0,30.4311,30.6549,30.4311,30.5946,96500.0
2013-07-10 14:05:00,35.53,35.53,35.44,35.49,33500.0,30.586,30.586,30.5086,30.5516,33500.0
2013-07-10 14:10:00,35.49,35.53,35.43,35.53,16000.0,30.5516,30.586,30.5,30.586,16000.0
2013-07-10 14:15:00,35.55,35.56,35.49,35.56,30000.0,30.6033,30.6119,30.5516,30.6119,30000.0
2013-07-10 14:20:00,35.55,35.56,35.51,35.52,64000.0,30.6033,30.6119,30.5688,30.5774,64000.0
2013-07-10 14:25:00,35.54,35.59,35.52,35.56,95500.0,30.5946,30.6377,30.5774,30.6119,95500.0
2013-07-10 14:30:00,35.54,35.64,35.54,35.62,68000.0,30.5946,30.6807,30.5946,30.6635,68000.0
2013-07-10 14:35:00,35.62,35.62,35.55,35.61,112000.0,30.6635,30.6635,30.6033,30.6549,112000.0
2013-07-10 14:40:00,35.59,35.67,35.58,35.67,55000.0,30.6377,30.7066,30.6291,30.7066,55000.0
2013-07-10 14:45:00,35.68,35.68,35.59,35.61,93500.0,30.7152,30.7152,30.6377,30.6549,93500.0
2013-07-10 14:50:00,35.59,35.64,35.58,35.63,33000.0,30.6377,30.6807,30.6291,30.6721,33000.0
2013-07-10 14:55:00,35.61,35.62,35.55,35.6,31500.0,30.6549,30.6635,30.6033,30.6463,31500.0
2013-07-10 15:00:00,35.6,35.64,35.56,35.58,51000.0,30.6463,30.6807,30.6119,30.6291,51000.0
2013-07-10 15:05:00,35.56,35.58,35.51,35.57,40500.0,30.6119,30.6291,30.5688,30.6205,40500.0
2013-07-10 15:10:00,35.56,35.62,35.54,35.59,67000.0,30.6119,30.6635,30.5946,30.6377,67000.0
2013-07-10 15:15:00,35.58,35.66,35.58,35.66,27000.0,30.6291,30.6979,30.6291,30.6979,27000.0
2013-07-10 15:20:00,35.64,35.7,35.64,35.68,70500.0,30.6807,30.7324,30.6807,30.7152,70500.0
2013-07-10 15:25:00,35.69,35.7,35.66,35.67,79500.0,30.7238,30.7324,30.6979,30.7066,79500.0
2013-07-10 15:30:00,35.67,35.71,35.67,35.71,103500.0,30.7066,30.741,30.7066,30.741,103500.0
2013-07-10 15:35:00,35.71,35.73,35.68,35.73,74000.0,30.741,30.7582,30.7152,30.7582,74000.0
2013-07-10 15:40:00,35.73,35.75,35.69,35.73,134500.0,30.7582,30.7754,30.7238,30.7582,134500.0
2013-07-10 15:45:00,35.74,35.83,35.73,35.81,194500.0,30.7668,30.8443,30.7582,30.8271,194500.0
2013-07-10 15:50:00,35.82,35.85,35.77,35.84,263500.0,30.8357,30.8615,30.7926,30.8529,263500.0
2013-07-10 15:55:00,35.84,35.9,35.83,35.85,280500.0,30.8529,30.9046,30.8443,30.8615,280500.0
2013-07-11 09:30:00,36.15,36.29,36.15,36.29,69500.0,31.1198,31.2403,31.1198,31.2403,69500.0
2013-07-11 09:35:00,36.29,36.29,36.18,36.23,128500.0,31.2403,31.2403,31.1456,31.1886,128500.0
2013-07-11 09:40:00,36.22,36.27,36.15,36.17,60500.0,31.18,31.2231,31.1198,31.137,60500.0
2013-07-11 09:45:00,36.11,36.15,35.93,35.94,56500.0,31.0853,31.1198,30.9304,30.939,56500.0
2013-07-11 09:50:00,35.92,35.98,35.88,35.96,29000.0,30.9218,30.9734,30.8873,30.9562,29000.0
2013-07-11 09:55:00,35.97,35.98,35.86,35.9,39500.0,30.9648,30.9734,30.8701,30.9046,39500.0
2013-07-11 10:00:00,35.91,35.91,35.8,35.9,30000.0,30.9132,30.9132,30.8185,30.9046,30000.0
2013-07-11 10:05:00,35.89,35.89,35.75,35.76,88500.0,30.8959,30.8959,30.7754,30.784,88500.0
2013-07-11 10:10:00,35.78,35.81,35.75,35.79,61500.0,30.8012,30.8271,30.7754,30.8099,61500.0
2013-07-11 10:15:00,35.77,35.81,35.72,35.8,34500.0,30.7926,30.8271,30.7496,30.8185,34500.0
2013-07-11 10:20:00,35.77,35.77,35.65,35.68,38000.0,30.7926,30.7926,30.6893,30.7152,38000.0
2013-07-11 10:25:00,35.68,35.7,35.61,35.7,65000.0,30.7152,30.7324,30.6549,30.7324,65000.0
2013-07-11 10:30:00,35.71,35.72,35.59,35.62,115500.0,30.741,30.7496,30.6377,30.6635,115500.0
2013-07-11 10:35:00,35.62,35.63,35.52,35.59,54000.0,30.6635,30.6721,30.5774,30.6377,54000.0
2013-07-11 10:40:00,35.58,35.58,35.5,35.5,46500.0,30.6291,30.6291,30.5602,30.5602,46500.0
2013-07-11 10:45:00,35.5,35.54,35.43,35.51,83500.0,30.5602,30.5946,30.5,30.5688,83500.0
2013-07-11 10:50:00,35.53,35.65,35.52,35.61,39000.0,30.586,30.6893,30.5774,30.6549,39000.0
2013-07-11 10:55:00,35.61,35.63,35.58,35.62,53500.0,30.6549,30.6721,30.6291,30.6635,53500.0
2013-07-11 11:00:00,35.63,35.65,35.58,35.61,36000.0,30.6721,30.6893,30.6291,30.6549,36000.0
2013-07-11 11:05:00,35.63,35.65,35.57,35.57,30000.0,30.6721,30.6893,30.6205,30.6205,30000.0
2013-07-11 11:10:00,35.59,35.66,35.57,35.61,37500.0,30.6377,30.6979,30.6205,30.6549,37500.0
2013-07-11 11:15:00,35.6,35.62,35.48,35.52,80000.0,30.6463,30.6635,30.543,30.5774,80000.0
2013-07-11 11:20:00,35.52,35.6,35.48,35.59,26000.0,30.5774,30.6463,30.543,30.6377,26000.0
2013-07-11 11:25:00,35.59,35.62,35.58,35.6,112500.0,30.6377,30.6635,30.6291,30.6463,112500.0
2013-07-11 11:30:00,35.6,35.61,35.52,35.54,27000.0,30.6463,30.6549,30.5774,30.5946,27000.0
2013-07-11 11:35:00,35.55,35.56,35.48,35.49,18000.0,30.6033,30.6119,30.543,30.5516,18000.0
2013-07-11 11:40:00,35.49,35.59,35.48,35.58,19500.0,30.5516,30.6377,30.543,30.6291,19500.0
2013-07-11 11:45:00,35.57,35.63,35.57,35.6,62000.0,30.6205,30.6721,30.6205,30.6463,62000.0
2013-07-11 11:50:00,35.61,35.61,35.54,35.54,14000.0,30.6549,30.6549,30.5946,30.5946,14000.0
2013-07-11 11:55:00,35.55,35.6,35.55,35.59,28500.0,30.6033,30.6463,30.6033,30.6377,28500.0
2013-07-11 12:00:00,35.59,35.59,35.56,35.57,15500.0,30.6377,30.6377,30.6119,30.6205,15500.0
2013-07-11 12:05:00,35.57,35.58,35.49,35.5,20500.0,30.6205,30.6291,30.5516,30.5602,20500.0
2013-07-11 12:10:00,35.52,35.55,35.49,35.52,30500.0,30.5774,30.6033,30.5516,30.5774,30500.0
2013-07-11 12:15:00,35.52,35.55,35.49,35.53,14000.0,30.5774,30.6033,30.5516,30.586,14000.0
2013-07-11 12:20:00,35.54,35.57,35.54,35.55,14500.0,30.5946,30.6205,30.5946,30.6033,14500.0
2013-07-11 12:25:00,35.55,35.56,35.49,35.49,21500.0,30.6033,30.6119,30.5516,30.5516,21500.0
2013-07-11 12:30:00,35.49,35.51,35.45,35.45,26000.0,30.5516,30.5688,30.5172,30.5172,26000.0
2013-07-11 12:35:00,35.46,35.46,35.4,35.41,29000.0,30.5258,30.5258,30.4741,30.4827,29000.0
2013-07-11 12:40:00,35.41,35.48,35.41,35.47,22500.0,30.4827,30.543,30.4827,30.5344,22500.0
2013-07-11 12:45:00,35.46,35.46,35.41,35.43,30500.0,30.5258,30.5258,30.4827,30.5,30500.0
2013-07-11 12:50:00,35.43,35.48,35.43,35.45,16500.0,30.5,30.543,30.5,30.5172,16500.0
2013-07-11 12:55:00,35.46,35.46,35.45,35.45,3000.0,30.5258,30.5258,30.5172,30.5172,3000.0
2013-07-11 13:00:00,35.46,35.5,35.45,35.46,29000.0,30.5258,30.5602,30.5172,30.5258,29000.0
2013-07-11 13:05:00,35.47,35.47,35.45,35.46,6500.0,30.5344,30.5344,30.5172,30.5258,6500.0
2013-07-11 13:10:00,35.45,35.48,35.45,35.45,19500.0,30.5172,30.543,30.5172,30.5172,19500.0
2013-07-11 13:15:00,35.46,35.47,35.43,35.43,11500.0,30.5258,30.5344,30.5,30.5,11500.0
2013-07-11 13:20:00,35.42,35.48,35.41,35.47,23500.0,30.4913,30.543,30.4827,30.5344,23500.0
2013-07-11 13:25:00,35.47,35.49,35.46,35.48,16000.0,30.5344,30.5516,30.5258,30.543,16000.0
2013-07-11 13:30:00,35.49,35.49,35.43,35.47,42000.0,30.5516,30.5516,30.5,30.5344,42000.0
2013-07-11 13:35:00,35.48,35.53,35.48,35.52,37000.0,30.543,30.586,30.543,30.5774,37000.0
2013-07-11 13:40:00,35.49,35.54,35.49,35.52,23000.0,30.5516,30.5946,30.5516,30.5774,23000.0
2013-07-11 13:45:00,35.53,35.55,35.5,35.55,22500.0,30.586,30.6033,30.5602,30.6033,22500.0
2013-07-11 13:50:00,35.53,35.56,35.53,35.56,28000.0,30.586,30.6119,30.586,30.6119,28000.0
2013-07-11 13:55:00,35.55,35.65,35.55,35.65,70500.0,30.6033,30.6893,30.6033,30.6893,70500.0
2013-07-11 14:00:00,35.64,35.67,35.59,35.63,132500.0,30.6807,30.7066,30.6377,30.6721,132500.0
2013-07-11 14:05:00,35.62,35.64,35.56,35.56,105000.0,30.6635,30.6807,30.6119,30.6119,105000.0
2013-07-11 14:10:00,35.58,35.62,35.56,35.57,23000.0,30.6291,30.6635,30.6119,30.6205,23000.0
2013-07-11 14:15:00,35.57,35.62,35.57,35.62,34500.0,30.6205,30.6635,30.6205,30.6635,34500.0
2013-07-11 14:20:00,35.63,35.64,35.58,35.61,27500.0,30.6721,30.6807,30.6291,30.6549,27500.0
2013-07-11 14:25:00,35.61,35.67,35.61,35.65,53500.0,30.6549,30.7066,30.6549,30.6893,53500.0
2013-07-11 14:30:00,35.65,35.68,35.63,35.66,137000.0,30.6893,30.7152,30.6721,30.6979,137000.0
2013-07-11 14:35:00,35.66,35.67,35.58,35.63,44500.0,30.6979,30.7066,30.6291,30.6721,44500.0
2013-07-11 14:40:00,35.64,35.68,35.63,35.64,40000.0,30.6807,30.7152,30.6721,30.6807,40000.0
2013-07-11 14:45:00,35.63,35.64,35.6,35.6,40500.0,30.6721,30.6807,30.6463,30.6463,40500.0
2013-07-11 14:50:00,35.59,35.65,35.59,35.62,32000.0,30.6377,30.6893,30.6377,30.6635,32000.0
2013-07-11 14:55:00,35.63,35.64,35.56,35.63,50000.0,30.6721,30.6807,30.6119,30.6721,50000.0
2013-07-11 15:00:00,35.61,35.66,35.6,35.63,45500.0,30.6549,30.6979,30.6463,30.6721,45500.0
2013-07-11 15:05:00,35.64,35.66,35.62,35.64,34500.0,30.6807,30.6979,30.6635,30.6807,34500.0
2013-07-11 15:10:00,35.66,35.7,35.61,35.7,134500.0,30.6979,30.7324,30.6549,30.7324,134500.0
2013-07-11 15:15:00,35.69,35.75,35.68,35.74,39000.0,30.7238,30.7754,30.7152,30.7668,39000.0
2013-07-11 15:20:00,35.75,35.84,35.75,35.84,43000.0,30.7754,30.8529,30.7754,30.8529,43000.0
2013-07-11 15:25:00,35.83,35.87,35.81,35.82,109000.0,30.8443,30.8787,30.8271,30.8357,109000.0
2013-07-11 15:30:00,35.82,35.85,35.8,35.8,81000.0,30.8357,30.8615,30.8185,30.8185,81000.0
2013-07-11 15:35:00,35.8,35.84,35.77,35.78,55000.0,30.8185,30.8529,30.7926,30.8012,55000.0
2013-07-11 15:40:00,35.78,35.85,35.78,35.84,84500.0,30.8012,30.8615,30.8012,30.8529,84500.0
2013-07-11 15:45:00,35.84,35.85,35.8,35.83,97000.0,30.8529,30.8615,30.8185,30.8443,97000.0
2013-07-11 15:50:00,35.84,35.87,35.83,35.84,156000.0,30.8529,30.8787,30.8443,30.8529,156000.0
2013-07-11 15:55:00,35.86,35.96,35.84,35.85,304000.0,30.8701,30.9562,30.8529,30.8615,304000.0
2013-07-12 09:30:00,35.87,36.06,35.73,36.05,41000.0,30.8787,31.0423,30.7582,31.0337,41000.0
2013-07-12 09:35:00,36.05,36.09,36.03,36.06,21500.0,31.0337,31.0681,31.0165,31.0423,21500.0
2013-07-12 09:40:00,36.03,36.03,35.96,35.96,16000.0,31.0165,31.0165,30.9562,30.9562,16000.0
2013-07-12 09:45:00,35.96,36.04,35.96,36.01,32000.0,30.9562,31.0251,30.9562,30.9992,32000.0
2013-07-12 09:50:00,36.01,36.12,36.01,36.11,35500.0,30.9992,31.0939,30.9992,31.0853,35500.0
2013-07-12 09:55:00,36.08,36.15,36.03,36.15,25500.0,31.0595,31.1198,31.0165,31.1198,25500.0
2013-07-12 10:00:00,36.14,36.22,36.12,36.21,63500.0,31.1112,31.18,31.0939,31.1714,63500.0
2013-07-12 10:05:00,36.19,36.22,36.15,36.15,23000.0,31.1542,31.18,31.1198,31.1198,23000.0
2013-07-12 10:10:00,36.16,36.16,36.09,36.11,59500.0,31.1284,31.1284,31.0681,31.0853,59500.0
2013-07-12 10:15:00,36.11,36.16,36.1,36.16,31500.0,31.0853,31.1284,31.0767,31.1284,31500.0
2013-07-12 10:20:00,36.16,36.17,36.15,36.17,15000.0,31.1284,31.137,31.1198,31.137,15000.0
2013-07-12 10:25:00,36.18,36.18,36.11,36.11,22000.0,31.1456,31.1456,31.0853,31.0853,22000.0
2013-07-12 10:30:00,36.13,36.13,36.09,36.1,68500.0,31.1025,31.1025,31.0681,31.0767,68500.0
2013-07-12 10:35:00,36.11,36.12,36.05,36.05,19500.0,31.0853,31.0939,31.0337,31.0337,19500.0
2013-07-12 10:40:00,36.05,36.05,35.97,36.04,29500.0,31.0337,31.0337,30.9648,31.0251,29500.0
2013-07-12 10:45:00,36.07,36.08,36.0,36.0,24000.0,31.0509,31.0595,30.9906,30.9906,24000.0
2013-07-12 10:50:00,36.01,36.02,35.98,36.02,37000.0,30.9992,31.0079,30.9734,31.0079,37000.0
2013-07-12 10:55:00,36.0,36.02,35.99,36.0,22500.0,30.9906,31.0079,30.982,30.9906,22500.0
2013-07-12 11:00:00,35.99,36.03,35.98,36.0,17000.0,30.982,31.0165,30.9734,30.9906,17000.0
2013-07-12 11:05:00,36.0,36.06,36.0,36.05,6000.0,30.9906,31.0423,30.9906,31.0337,6000.0
2013-07-12 11:10:00,36.06,36.1,35.99,35.99,25000.0,31.0423,31.0767,30.982,30.982,25000.0
2013-07-12 11:15:00,36.0,36.06,35.98,36.01,106000.0,30.9906,31.0423,30.9734,30.9992,106000.0
2013-07-12 11:20:00,36.01,36.01,35.98,35.99,9000.0,30.9992,30.9992,30.9734,30.982,9000.0
2013-07-12 11:25:00,35.99,36.05,35.99,36.05,8500.0,30.982,31.0337,30.982,31.0337,8500.0
2013-07-12 11:30:00,36.0,36.03,36.0,36.01,34000.0,30.9906,31.0165,30.9906,30.9992,34000.0
2013-07-12 11:35:00,36.0,36.0,35.95,35.96,7500.0,30.9906,30.9906,30.9476,30.9562,7500.0
2013-07-12 11:40:00,35.95,35.99,35.95,35.99,9000.0,30.9476,30.982,30.9476,30.982,9000.0
2013-07-12 11:45:00,35.98,35.98,35.91,35.91,7000.0,30.9734,30.9734,30.9132,30.9132,7000.0
2013-07-12 11:50:00,35.9,35.9,35.85,35.85,7000.0,30.9046,30.9046,30.8615,30.8615,7000.0
2013-07-12 11:55:00,35.85,35.89,35.85,35.89,8000.0,30.8615,30.8959,30.8615,30.8959,8000.0
2013-07-12 12:00:00,35.89,35.89,35.88,35.88,2500.0,30.8959,30.8959,30.8873,30.8873,2500.0
2013-07-12 12:05:00,35.88,35.88,35.83,35.86,10500.0,30.8873,30.8873,30.8443,30.8701,10500.0
2013-07-12 12:10:00,35.83,35.83,35.8,35.81,12000.0,30.8443,30.8443,30.8185,30.8271,12000.0
2013-07-12 12:15:00,35.8,35.81,35.78,35.8,14000.0,30.8185,30.8271,30.8012,30.8185,14000.0
2013-07-12 12:20:00,35.88,35.88,35.82,35.82,13000.0,30.8873,30.8873,30.8357,30.8357,13000.0
2013-07-12 12:25:00,35.83,35.9,35.83,35.89,54000.0,30.8443,30.9046,30.8443,30.8959,54000.0
2013-07-12 12:30:00,35.9,35.9,35.85,35.87,18500.0,30.9046,30.9046,30.8615,30.8787,18500.0
2013-07-12 12:35:00,35.87,35.87,35.84,35.87,13000.0,30.8787,30.8787,30.8529,30.8787,13000.0
2013-07-12 12:40:00,35.87,35.91,35.87,35.89,12000.0,30.8787,30.9132,30.8787,30.8959,12000.0
2013-07-12 12:45:00,35.88,35.88,35.82,35.88,23500.0,30.8873,30.8873,30.8357,30.8873,23500.0
2013-07-12 12:50:00,35.88,35.88,35.88,35.88,4000.0,30.8873,30.8873,30.8873,30.8873,4000.0
2013-07-12 12:55:00,35.88,35.91,35.88,35.91,8000.0,30.8873,30.9132,30.8873,30.9132,8000.0
2013-07-12 13:00:00,35.91,35.91,35.86,35.87,19000.0,30.9132,30.9132,30.8701,30.8787,19000.0
2013-07-12 13:05:00,35.89,35.9,35.89,35.89,2500.0,30.8959,30.9046,30.8959,30.8959,2500.0
2013-07-12 13:10:00,35.88,35.88,35.84,35.84,10000.0,30.8873,30.8873,30.8529,30.8529,10000.0
2013-07-12 13:15:00,35.85,35.89,35.85,35.87,13000.0,30.8615,30.8959,30.8615,30.8787,13000.0
2013-07-12 13:20:00,35.87,35.91,35.82,35.87,82000.0,30.8787,30.9132,30.8357,30.8787,82000.0
2013-07-12 13:25:00,35.89,35.9,35.86,35.88,47500.0,30.8959,30.9046,30.8701,30.8873,47500.0
2013-07-12 13:30:00,35.89,35.91,35.84,35.85,47000.0,30.8959,30.9132,30.8529,30.8615,47000.0
2013-07-12 13:35:00,35.86,35.89,35.84,35.88,16500.0,30.8701,30.8959,30.8529,30.8873,16500.0
2013-07-12 13:40:00,35.87,35.94,35.87,35.91,25000.0,30.8787,30.939,30.8787,30.9132,25000.0
2013-07-12 13:45:00,35.9,35.93,35.9,35.92,19000.0,30.9046,30.9304,30.9046,30.9218,19000.0
2013-07-12 13:50:00,35.94,35.94,35.91,35.91,9000.0,30.939,30.939,30.9132,30.9132,9000.0
2013-07-12 13:55:00,35.91,35.91,35.9,35.91,8500.0,30.9132,30.9132,30.9046,30.9132,8500.0
2013-07-12 14:00:00,35.91,35.92,35.91,35.91,2500.0,30.9132,30.9218,30.9132,30.9132,2500.0
2013-07-12 14:05:00,35.91,35.93,35.89,35.91,32500.0,30.9132,30.9304,30.8959,30.9132,32500.0
2013-07-12 14:10:00,35.9,35.9,35.87,35.88,13000.0,30.9046,30.9046,30.8787,30.8873,13000.0
2013-07-12 14:15:00,35.87,35.95,35.87,35.92,33000.0,30.8787,30.9476,30.8787,30.9218,33000.0
2013-07-12 14:20:00,35.94,35.94,35.91,35.93,21500.0,30.939,30.939,30.9132,30.9304,21500.0
2013-07-12 14:25:00,35.95,35.98,35.93,35.98,17500.0,30.9476,30.9734,30.9304,30.9734,17500.0
2013-07-12 14:30:00,35.98,36.05,35.98,36.04,35500.0,30.9734,31.0337,30.9734,31.0251,35500.0
2013-07-12 14:35:00,36.03,36.04,35.99,36.0,36000.0,31.0165,31.0251,30.982,30.9906,36000.0
2013-07-12 14:40:00,36.0,36.01,35.99,36.0,3000.0,30.9906,30.9992,30.982,30.9906,3000.0
2013-07-12 14:45:00,35.99,36.01,35.97,35.99,30500.0,30.982,30.9992,30.9648,30.982,30500.0
2013-07-12 14:50:00,35.98,36.02,35.98,36.02,14000.0,30.9734,31.0079,30.9734,31.0079,14000.0
2013-07-12 14:55:00,36.02,36.04,35.98,35.98,12500.0,31.0079,31.0251,30.9734,30.9734,12500.0
2013-07-12 15:00:00,35.99,35.99,35.94,35.96,18500.0,30.982,30.982,30.939,30.9562,18500.0
2013-07-12 15:05:00,35.95,35.96,35.93,35.95,20500.0,30.9476,30.9562,30.9304,30.9476,20500.0
2013-07-12 15:10:00,35.94,35.98,35.93,35.98,25000.0,30.939,30.9734,30.9304,30.9734,25000.0
2013-07-12 15:15:00,35.98,36.01,35.98,35.98,44500.0,30.9734,30.9992,30.9734,30.9734,44500.0
2013-07-12 15:20:00,35.99,36.0,35.95,35.95,30000.0,30.982,30.9906,30.9476,30.9476,30000.0
2013-07-12 15:25:00,35.95,35.97,35.94,35.97,14000.0,30.9476,30.9648,30.939,30.9648,14000.0
2013-07-12 15:30:00,35.98,36.01,35.97,36.01,26500.0,30.9734,30.9992,30.9648,30.9992,26500.0
2013-07-12 15:35:00,36.01,36.03,36.0,36.02,29000.0,30.9992,31.0165,30.9906,31.0079,29000.0
2013-07-12 15:40:00,36.03,36.03,36.0,36.01,34500.0,31.0165,31.0165,30.9906,30.9992,34500.0
2013-07-12 15:45:00,36.02,36.06,36.0,36.05,82000.0,31.0079,31.0423,30.9906,31.0337,82000.0
2013-07-12 15:50:00,36.06,36.13,36.06,36.12,140000.0,31.0423,31.1025,31.0423,31.0939,140000.0
2013-07-12 15:55:00,36.12,36.17,36.12,36.12,162000.0,31.0939,31.137,31.0939,31.0939,162000.0
2013-07-15 09:30:00,36.17,36.27,36.03,36.19,63500.0,31.137,31.2231,31.0165,31.1542,63500.0
2013-07-15 09:35:00,36.23,36.23,36.08,36.18,31000.0,31.1886,31.1886,31.0595,31.1456,31000.0
2013-07-15 09:40:00,36.15,36.24,36.14,36.18,52500.0,31.1198,31.1972,31.1112,31.1456,52500.0
2013-07-15 09:45:00,36.14,36.26,36.1,36.26,99000.0,31.1112,31.2145,31.0767,31.2145,99000.0
2013-07-15 09:50:00,36.26,36.35,36.26,36.3,90000.0,31.2145,31.2919,31.2145,31.2489,90000.0
2013-07-15 09:55:00,36.32,36.35,36.31,36.31,18000.0,31.2661,31.2919,31.2575,31.2575,18000.0
2013-07-15 10:00:00,36.32,36.32,36.22,36.25,71000.0,31.2661,31.2661,31.18,31.2058,71000.0
2013-07-15 10:05:00,36.26,36.26,36.14,36.15,74500.0,31.2145,31.2145,31.1112,31.1198,74500.0
2013-07-15 10:10:00,36.14,36.17,36.11,36.13,116000.0,31.1112,31.137,31.0853,31.1025,116000.0
2013-07-15 10:15:00,36.12,36.14,36.09,36.1,15000.0,31.0939,31.1112,31.0681,31.0767,15000.0
2013-07-15 10:20:00,36.1,36.1,35.97,35.97,29000.0,31.0767,31.0767,30.9648,30.9648,29000.0
2013-07-15 10:25:00,35.98,36.03,35.96,36.01,27500.0,30.9734,31.0165,30.9562,30.9992,27500.0
2013-07-15 10:30:00,36.0,36.01,35.96,36.01,31000.0,30.9906,30.9992,30.9562,30.9992,31000.0
2013-07-15 10:35:00,36.01,36.09,36.01,36.06,48000.0,30.9992,31.0681,30.9992,31.0423,48000.0
2013-07-15 10:40:00,36.07,36.07,36.02,36.03,8000.0,31.0509,31.0509,31.0079,31.0165,8000.0
2013-07-15 10:45:00,36.04,36.07,36.03,36.07,9500.0,31.0251,31.0509,31.0165,31.0509,9500.0
2013-07-15 10:50:00,36.07,36.08,36.03,36.05,15000.0,31.0509,31.0595,31.0165,31.0337,15000.0
2013-07-15 10:55:00,36.08,36.14,36.06,36.09,56000.0,31.0595,31.1112,31.0423,31.0681,56000.0
2013-07-15 11:00:00,36.1,36.18,36.07,36.1,43500.0,31.0767,31.1456,31.0509,31.0767,43500.0
2013-07-15 11:05:00,36.12,36.12,36.02,36.02,9000.0,31.0939,31.0939,31.0079,31.0079,9000.0
2013-07-15 11:10:00,36.04,36.11,36.02,36.06,73500.0,31.0251,31.0853,31.0079,31.0423,73500.0
2013-07-15 11:15:00,36.07,36.08,36.03,36.05,9500.0,31.0509,31.0595,31.0165,31.0337,9500.0
2013-07-15 11:20:00,36.07,36.12,36.07,36.08,9000.0,31.0509,31.0939,31.0509,31.0595,9000.0
2013-07-15 11:25:00,36.09,36.1,36.06,36.09,13500.0,31.0681,31.0767,31.0423,31.0681,13500.0
2013-07-15 11:30:00,36.08,36.15,36.08,36.14,16500.0,31.0595,31.1198,31.0595,31.1112,16500.0
2013-07-15 11:35:00,36.13,36.14,36.1,36.13,9500.0,31.1025,31.1112,31.0767,31.1025,9500.0
2013-07-15 11:40:00,36.14,36.19,36.14,36.19,19500.0,31.1112,31.1542,31.1112,31.1542,19500.0
2013-07-15 11:45:00,36.19,36.19,36.14,36.17,15500.0,31.1542,31.1542,31.1112,31.137,15500.0
2013-07-15 11:50:00,36.16,36.17,36.14,36.14,6500.0,31.1284,31.137,31.1112,31.1112,6500.0
2013-07-15 11:55:00,36.11,36.2,36.11,36.18,19000.0,31.0853,31.1628,31.0853,31.1456,19000.0
2013-07-15 12:00:00,36.2,36.24,36.18,36.23,22000.0,31.1628,31.1972,31.1456,31.1886,22000.0
2013-07-15 12:05:00,36.21,36.21,36.18,36.21,7000.0,31.1714,31.1714,31.1456,31.1714,7000.0
2013-07-15 12:10:00,36.21,36.23,36.19,36.2,12500.0,31.1714,31.1886,31.1542,31.1628,12500.0
2013-07-15 12:15:00,36.22,36.22,36.19,36.22,16500.0,31.18,31.18,31.1542,31.18,16500.0
2013-07-15 12:20:00,36.23,36.29,36.2,36.29,20500.0,31.1886,31.2403,31.1628,31.2403,20500.0
2013-07-15 12:25:00,36.3,36.35,36.29,36.35,39000.0,31.2489,31.2919,31.2403,31.2919,39000.0
2013-07-15 12:30:00,36.35,36.35,36.31,36.31,20000.0,31.2919,31.2919,31.2575,31.2575,20000.0
2013-07-15 12:35:00,36.3,36.33,36.3,36.33,70500.0,31.2489,31.2747,31.2489,31.2747,70500.0
2013-07-15 12:40:00,36.32,36.36,36.31,36.35,24500.0,31.2661,31.3005,31.2575,31.2919,24500.0
2013-07-15 12:45:00,36.32,36.34,36.31,36.33,9000.0,31.2661,31.2833,31.2575,31.2747,9000.0
2013-07-15 12:50:00,36.32,36.32,36.28,36.29,19500.0,31.2661,31.2661,31.2317,31.2403,19500.0
2013-07-15 12:55:00,36.28,36.29,36.25,36.27,9500.0,31.2317,31.2403,31.2058,31.2231,9500.0
2013-07-15 13:00:00,36.27,36.27,36.23,36.24,7500.0,31.2231,31.2231,31.1886,31.1972,7500.0
2013-07-15 13:05:00,36.26,36.28,36.25,36.27,5000.0,31.2145,31.2317,31.2058,31.2231,5000.0
2013-07-15 13:10:00,36.28,36.3,36.21,36.21,18000.0,31.2317,31.2489,31.1714,31.1714,18000.0
2013-07-15 13:15:00,36.23,36.25,36.22,36.24,11000.0,31.1886,31.2058,31.18,31.1972,11000.0
2013-07-15 13:20:00,36.25,36.25,36.22,36.22,2000.0,31.2058,31.2058,31.18,31.18,2000.0
2013-07-15 13:25:00,36.22,36.24,36.22,36.24,2000.0,31.18,31.1972,31.18,31.1972,2000.0
2013-07-15 13:30:00,36.24,36.24,36.19,36.21,36000.0,31.1972,31.1972,31.1542,31.1714,36000.0
2013-07-15 13:35:00,36.2,36.21,36.19,36.19,13500.0,31.1628,31.1714,31.1542,31.1542,13500.0
2013-07-15 13:40:00,36.2,36.23,36.2,36.23,17500.0,31.1628,31.1886,31.1628,31.1886,17500.0
2013-07-15 13:45:00,36.24,36.28,36.23,36.28,6000.0,31.1972,31.2317,31.1886,31.2317,6000.0
2013-07-15 13:50:00,36.29,36.32,36.29,36.31,25500.0,31.2403,31.2661,31.2403,31.2575,25500.0
2013-07-15 13:55:00,36.29,36.31,36.29,36.31,8000.0,31.2403,31.2575,31.2403,31.2575,8000.0
2013-07-15 14:00:00,36.3,36.31,36.29,36.3,10000.0,31.2489,31.2575,31.2403,31.2489,10000.0
2013-07-15 14:05:00,36.29,36.33,36.29,36.33,6000.0,31.2403,31.2747,31.2403,31.2747,6000.0
2013-07-15 14:10:00,36.32,36.34,36.3,36.34,17500.0,31.2661,31.2833,31.2489,31.2833,17500.0
2013-07-15 14:15:00,36.35,36.39,36.33,36.38,61000.0,31.2919,31.3264,31.2747,31.3178,61000.0
2013-07-15 14:20:00,36.38,36.44,36.38,36.41,28000.0,31.3178,31.3694,31.3178,31.3436,28000.0
2013-07-15 14:25:00,36.42,36.46,36.42,36.43,15500.0,31.3522,31.3866,31.3522,31.3608,15500.0
2013-07-15 14:30:00,36.44,36.44,36.4,36.43,18500.0,31.3694,31.3694,31.335,31.3608,18500.0
2013-07-15 14:35:00,36.43,36.45,36.41,36.45,25500.0,31.3608,31.378,31.3436,31.378,25500.0
2013-07-15 14:40:00,36.44,36.47,36.44,36.44,12000.0,31.3694,31.3952,31.3694,31.3694,12000.0
2013-07-15 14:45:00,36.45,36.49,36.44,36.46,15500.0,31.378,31.4125,31.3694,31.3866,15500.0
2013-07-15 14:50:00,36.45,36.45,36.4,36.45,54000.0,31.378,31.378,31.335,31.378,54000.0
2013-07-15 14:55:00,36.45,36.47,36.44,36.47,34000.0,31.378,31.3952,31.3694,31.3952,34000.0
2013-07-15 15:00:00,36.46,36.48,36.43,36.44,37500.0,31.3866,31.4038,31.3608,31.3694,37500.0
2013-07-15 15:05:00,36.43,36.45,36.4,36.41,13000.0,31.3608,31.378,31.335,31.3436,13000.0
2013-07-15 15:10:00,36.39,36.4,36.34,36.35,31500.0,31.3264,31.335,31.2833,31.2919,31500.0
2013-07-15 15:15:00,36.35,36.38,36.35,36.38,22500.0,31.2919,31.3178,31.2919,31.3178,22500.0
2013-07-15 15:20:00,36.39,36.4,36.38,36.38,22500.0,31.3264,31.335,31.3178,31.3178,22500.0
2013-07-15 15:25:00,36.39,36.42,36.38,36.39,29500.0,31.3264,31.3522,31.3178,31.3264,29500.0
2013-07-15 15:30:00,36.39,36.4,36.35,36.35,23000.0,31.3264,31.335,31.2919,31.2919,23000.0
2013-07-15 15:35:00,36.35,36.37,36.35,36.37,36500.0,31.2919,31.3092,31.2919,31.3092,36500.0
2013-07-15 15:40:00,36.37,36.38,36.35,36.35,19000.0,31.3092,31.3178,31.2919,31.2919,19000.0
2013-07-15 15:45:00,36.36,36.38,36.35,36.37,37500.0,31.3005,31.3178,31.2919,31.3092,37500.0
2013-07-15 15:50:00,36.37,36.39,36.36,36.38,54500.0,31.3092,31.3264,31.3005,31.3178,54500.0
2013-07-15 15:55:00,36.38,36.39,36.33,36.37,197500.0,31.3178,31.3264,31.2747,31.3092,197500.0
2013-07-16 09:30:00,36.32,36.69,36.32,36.62,92000.0,31.2661,31.5846,31.2661,31.5244,92000.0
2013-07-16 09:35:00,36.63,36.63,36.51,36.55,17000.0,31.533,31.533,31.4297,31.4641,17000.0
2013-07-16 09:40:00,36.54,36.59,36.53,36.56,65500.0,31.4555,31.4985,31.4469,31.4727,65500.0
2013-07-16 09:45:00,36.57,36.57,36.5,36.52,27500.0,31.4813,31.4813,31.4211,31.4383,27500.0
2013-07-16 09:50:00,36.53,36.57,36.51,36.54,75500.0,31.4469,31.4813,31.4297,31.4555,75500.0
2013-07-16 09:55:00,36.52,36.54,36.51,36.53,37000.0,31.4383,31.4555,31.4297,31.4469,37000.0
2013-07-16 10:00:00,36.49,36.55,36.49,36.52,29000.0,31.4125,31.4641,31.4125,31.4383,29000.0
2013-07-16 10:05:00,36.53,36.54,36.5,36.51,7500.0,31.4469,31.4555,31.4211,31.4297,7500.0
2013-07-16 10:10:00,36.48,36.55,36.47,36.5,57500.0,31.4038,31.4641,31.3952,31.4211,57500.0
2013-07-16 10:15:00,36.49,36.54,36.49,36.54,81000.0,31.4125,31.4555,31.4125,31.4555,81000.0
2013-07-16 10:20:00,36.54,36.54,36.48,36.5,11000.0,31.4555,31.4555,31.4038,31.4211,11000.0
2013-07-16 10:25:00,36.49,36.52,36.44,36.48,10000.0,31.4125,31.4383,31.3694,31.4038,10000.0
2013-07-16 10:30:00,36.46,36.51,36.4,36.47,39000.0,31.3866,31.4297,31.335,31.3952,39000.0
2013-07-16 10:35:00,36.45,36.51,36.43,36.45,34500.0,31.378,31.4297,31.3608,31.378,34500.0
2013-07-16 10:40:00,36.44,36.46,36.41,36.43,147000.0,31.3694,31.3866,31.3436,31.3608,147000.0
2013-07-16 10:45:00,36.44,36.48,36.41,36.48,18500.0,31.3694,31.4038,31.3436,31.4038,18500.0
2013-07-16 10:50:00,36.48,36.48,36.4,36.44,21500.0,31.4038,31.4038,31.335,31.3694,21500.0
2013-07-16 10:55:00,36.47,36.47,36.41,36.41,15500.0,31.3952,31.3952,31.3436,31.3436,15500.0
2013-07-16 11:00:00,36.42,36.43,36.38,36.43,24500.0,31.3522,31.3608,31.3178,31.3608,24500.0
2013-07-16 11:05:00,36.41,36.41,36.34,36.35,28000.0,31.3436,31.3436,31.2833,31.2919,28000.0
2013-07-16 11:10:00,36.35,36.42,36.35,36.4,89500.0,31.2919,31.3522,31.2919,31.335,89500.0
2013-07-16 11:15:00,36.43,36.48,36.39,36.47,32000.0,31.3608,31.4038,31.3264,31.3952,32000.0
2013-07-16 11:20:00,36.47,36.48,36.42,36.43,105000.0,31.3952,31.4038,31.3522,31.3608,105000.0
2013-07-16 11:25:00,36.44,36.47,36.4,36.41,63500.0,31.3694,31.3952,31.335,31.3436,63500.0
2013-07-16 11:30:00,36.41,36.43,36.39,36.4,18000.0,31.3436,31.3608,31.3264,31.335,18000.0
2013-07-16 11:35:00,36.38,36.42,36.37,36.38,14000.0,31.3178,31.3522,31.3092,31.3178,14000.0
2013-07-16 11:40:00,36.38,36.42,36.36,36.4,18500.0,31.3178,31.3522,31.3005,31.335,18500.0
2013-07-16 11:45:00,36.4,36.4,36.35,36.36,64500.0,31.335,31.335,31.2919,31.3005,64500.0
2013-07-16 11:50:00,36.37,36.39,36.35,36.39,22500.0,31.3092,31.3264,31.2919,31.3264,22500.0
2013-07-16 11:55:00,36.37,36.39,36.37,36.39,70000.0,31.3092,31.3264,31.3092,31.3264,70000.0
2013-07-16 12:00:00,36.38,36.41,36.37,36.41,17000.0,31.3178,31.3436,31.3092,31.3436,17000.0
2013-07-16 12:05:00,36.41,36.42,36.39,36.39,57000.0,31.3436,31.3522,31.3264,31.3264,57000.0
2013-07-16 12:10:00,36.4,36.4,36.37,36.4,31000.0,31.335,31.335,31.3092,31.335,31000.0
2013-07-16 12:15:00,36.39,36.4,36.38,36.39,7500.0,31.3264,31.335,31.3178,31.3264,7500.0
2013-07-16 12:20:00,36.4,36.42,36.39,36.4,10000.0,31.335,31.3522,31.3264,31.335,10000.0
2013-07-16 12:25:00,36.41,36.42,36.39,36.41,9500.0,31.3436,31.3522,31.3264,31.3436,9500.0
2013-07-16 12:30:00,36.39,36.42,36.39,36.4,46000.0,31.3264,31.3522,31.3264,31.335,46000.0
2013-07-16 12:35:00,36.4,36.41,36.38,36.4,65500.0,31.335,31.3436,31.3178,31.335,65500.0
2013-07-16 12:40:00,36.4,36.4,36.37,36.38,16000.0,31.335,31.335,31.3092,31.3178,16000.0
2013-07-16 12:45:00,36.39,36.39,36.34,36.37,17500.0,31.3264,31.3264,31.2833,31.3092,17500.0
2013-07-16 12:50:00,36.36,36.41,36.36,36.38,124500.0,31.3005,31.3436,31.3005,31.3178,124500.0
2013-07-16 12:55:00,36.39,36.39,36.37,36.37,51000.0,31.3264,31.3264,31.3092,31.3092,51000.0
2013-07-16 13:00:00,36.38,36.39,36.36,36.37,29000.0,31.3178,31.3264,31.3005,31.3092,29000.0
2013-07-16 13:05:00,36.37,36.39,36.37,36.38,14500.0,31.3092,31.3264,31.3092,31.3178,14500.0
2013-07-16 13:10:00,36.37,36.39,36.35,36.38,22000.0,31.3092,31.3264,31.2919,31.3178,22000.0
2013-07-16 13:15:00,36.38,36.39,36.36,36.39,21500.0,31.3178,31.3264,31.3005,31.3264,21500.0
2013-07-16 13:20:00,36.38,36.41,36.38,36.4,25500.0,31.3178,31.3436,31.3178,31.335,25500.0
2013-07-16 13:25:00,36.4,36.4,36.39,36.39,13000.0,31.335,31.335,31.3264,31.3264,13000.0
2013-07-16 13:30:00,36.39,36.39,36.35,36.38,12000.0,31.3264,31.3264,31.2919,31.3178,12000.0
2013-07-16 13:35:00,36.37,36.38,36.34,36.37,18500.0,31.3092,31.3178,31.2833,31.3092,18500.0
2013-07-16 13:40:00,36.36,36.39,36.36,36.39,97000.0,31.3005,31.3264,31.3005,31.3264,97000.0
2013-07-16 13:45:00,36.38,36.38,36.33,36.33,26000.0,31.3178,31.3178,31.2747,31.2747,26000.0
2013-07-16 13:50:00,36.34,36.36,36.31,36.34,29500.0,31.2833,31.3005,31.2575,31.2833,29500.0
2013-07-16 13:55:00,36.34,36.34,36.31,36.33,13500.0,31.2833,31.2833,31.2575,31.2747,13500.0
2013-07-16 14:00:00,36.33,36.33,36.26,36.3,65000.0,31.2747,31.2747,31.2145,31.2489,65000.0
2013-07-16 14:05:00,36.31,36.33,36.29,36.32,9000.0,31.2575,31.2747,31.2403,31.2661,9000.0
2013-07-16 14:10:00,36.33,36.35,36.3,36.3,31500.0,31.2747,31.2919,31.2489,31.2489,31500.0
2013-07-16 14:15:00,36.32,36.32,36.28,36.31,24000.0,31.2661,31.2661,31.2317,31.2575,24000.0
2013-07-16 14:20:00,36.31,36.34,36.31,36.32,20000.0,31.2575,31.2833,31.2575,31.2661,20000.0
2013-07-16 14:25:00,36.33,36.35,36.3,36.32,72500.0,31.2747,31.2919,31.2489,31.2661,72500.0
2013-07-16 14:30:00,36.3,36.33,36.26,36.29,15000.0,31.2489,31.2747,31.2145,31.2403,15000.0
2013-07-16 14:35:00,36.27,36.29,36.26,36.28,9000.0,31.2231,31.2403,31.2145,31.2317,9000.0
2013-07-16 14:40:00,36.27,36.29,36.26,36.29,19500.0,31.2231,31.2403,31.2145,31.2403,19500.0
2013-07-16 14:45:00,36.27,36.31,36.27,36.3,10500.0,31.2231,31.2575,31.2231,31.2489,10500.0
2013-07-16 14:50:00,36.31,36.34,36.29,36.32,31000.0,31.2575,31.2833,31.2403,31.2661,31000.0
2013-07-16 14:55:00,36.32,36.34,36.3,36.31,19500.0,31.2661,31.2833,31.2489,31.2575,19500.0
2013-07-16 15:00:00,36.31,36.32,36.28,36.31,27500.0,31.2575,31.2661,31.2317,31.2575,27500.0
2013-07-16 15:05:00,36.3,36.3,36.27,36.29,10000.0,31.2489,31.2489,31.2231,31.2403,10000.0
2013-07-16 15:10:00,36.28,36.31,36.27,36.28,21000.0,31.2317,31.2575,31.2231,31.2317,21000.0
2013-07-16 15:15:00,36.29,36.3,36.25,36.27,42500.0,31.2403,31.2489,31.2058,31.2231,42500.0
2013-07-16 15:20:00,36.26,36.33,36.25,36.29,40000.0,31.2145,31.2747,31.2058,31.2403,40000.0
2013-07-16 15:25:00,36.3,36.33,36.29,36.33,34500.0,31.2489,31.2747,31.2403,31.2747,34500.0
2013-07-16 15:30:00,36.32,36.33,36.3,36.31,68500.0,31.2661,31.2747,31.2489,31.2575,68500.0
2013-07-16 15:35:00,36.3,36.34,36.29,36.32,94000.0,31.2489,31.2833,31.2403,31.2661,94000.0
2013-07-16 15:40:00,36.31,36.34,36.31,36.32,63000.0,31.2575,31.2833,31.2575,31.2661,63000.0
2013-07-16 15:45:00,36.32,36.34,36.31,36.33,73500.0,31.2661,31.2833,31.2575,31.2747,73500.0
2013-07-16 15:50:00,36.33,36.34,36.31,36.33,92500.0,31.2747,31.2833,31.2575,31.2747,92500.0
2013-07-16 15:55:00,36.32,36.38,36.31,36.31,183500.0,31.2661,31.3178,31.2575,31.2575,183500.0
2013-07-17 09:30:00,36.38,36.45,36.32,36.44,24000.0,31.3178,31.378,31.2661,31.3694,24000.0
2013-07-17 09:35:00,36.4,36.47,36.37,36.46,21500.0,31.335,31.3952,31.3092,31.3866,21500.0
2013-07-17 09:40:00,36.48,36.5,36.48,36.48,6000.0,31.4038,31.4211,31.4038,31.4038,6000.0
2013-07-17 09:45:00,36.47,36.53,36.38,36.39,18000.0,31.3952,31.4469,31.3178,31.3264,18000.0
2013-07-17 09:50:00,36.36,36.51,36.34,36.47,67000.0,31.3005,31.4297,31.2833,31.3952,67000.0
2013-07-17 09:55:00,36.47,36.52,36.43,36.46,78500.0,31.3952,31.4383,31.3608,31.3866,78500.0
2013-07-17 10:00:00,36.44,36.44,36.36,36.4,14000.0,31.3694,31.3694,31.3005,31.335,14000.0
2013-07-17 10:05:00,36.36,36.43,36.36,36.4,3000.0,31.3005,31.3608,31.3005,31.335,3000.0
2013-07-17 10:10:00,36.37,36.48,36.37,36.45,25500.0,31.3092,31.4038,31.3092,31.378,25500.0
2013-07-17 10:15:00,36.46,36.5,36.43,36.48,5000.0,31.3866,31.4211,31.3608,31.4038,5000.0
2013-07-17 10:20:00,36.48,36.48,36.48,36.48,0.0,31.4038,31.4038,31.4038,31.4038,0.0
2013-07-17 10:25:00,36.43,36.51,36.43,36.51,7000.0,31.3608,31.4297,31.3608,31.4297,7000.0
2013-07-17 10:30:00,36.51,36.51,36.41,36.48,114500.0,31.4297,31.4297,31.3436,31.4038,114500.0
2013-07-17 10:35:00,36.49,36.55,36.45,36.46,20500.0,31.4125,31.4641,31.378,31.3866,20500.0
2013-07-17 10:40:00,36.45,36.46,36.39,36.45,33500.0,31.378,31.3866,31.3264,31.378,33500.0
2013-07-17 10:45:00,36.46,36.47,36.4,36.41,54000.0,31.3866,31.3952,31.335,31.3436,54000.0
2013-07-17 10:50:00,36.4,36.41,36.36,36.41,18500.0,31.335,31.3436,31.3005,31.3436,18500.0
2013-07-17 10:55:00,36.43,36.47,36.43,36.47,4000.0,31.3608,31.3952,31.3608,31.3952,4000.0
2013-07-17 11:00:00,36.47,36.48,36.42,36.42,6000.0,31.3952,31.4038,31.3522,31.3522,6000.0
2013-07-17 11:05:00,36.42,36.42,36.36,36.38,13000.0,31.3522,31.3522,31.3005,31.3178,13000.0
2013-07-17 11:10:00,36.38,36.42,36.36,36.39,45000.0,31.3178,31.3522,31.3005,31.3264,45000.0
2013-07-17 11:15:00,36.41,36.45,36.41,36.45,4000.0,31.3436,31.378,31.3436,31.378,4000.0
2013-07-17 11:20:00,36.45,36.46,36.42,36.46,11000.0,31.378,31.3866,31.3522,31.3866,11000.0
2013-07-17 11:25:00,36.45,36.46,36.42,36.44,5500.0,31.378,31.3866,31.3522,31.3694,5500.0
2013-07-17 11:30:00,36.47,36.47,36.42,36.43,4000.0,31.3952,31.3952,31.3522,31.3608,4000.0
2013-07-17 11:35:00,36.43,36.44,36.39,36.41,25000.0,31.3608,31.3694,31.3264,31.3436,25000.0
2013-07-17 11:40:00,36.43,36.43,36.4,36.43,20000.0,31.3608,31.3608,31.335,31.3608,20000.0
2013-07-17 11:45:00,36.45,36.45,36.39,36.45,100000.0,31.378,31.378,31.3264,31.378,100000.0
2013-07-17 11:50:00,36.45,36.46,36.39,36.42,21000.0,31.378,31.3866,31.3264,31.3522,21000.0
2013-07-17 11:55:00,36.4,36.42,36.38,36.4,15000.0,31.335,31.3522,31.3178,31.335,15000.0
2013-07-17 12:00:00,36.43,36.43,36.39,36.39,10000.0,31.3608,31.3608,31.3264,31.3264,10000.0
2013-07-17 12:05:00,36.4,36.43,36.39,36.42,139000.0,31.335,31.3608,31.3264,31.3522,139000.0
2013-07-17 12:10:00,36.43,36.49,36.43,36.49,26000.0,31.3608,31.4125,31.3608,31.4125,26000.0
2013-07-17 12:15:00,36.49,36.49,36.41,36.47,24500.0,31.4125,31.4125,31.3436,31.3952,24500.0
2013-07-17 12:20:00,36.44,36.44,36.41,36.41,3000.0,31.3694,31.3694,31.3436,31.3436,3000.0
2013-07-17 12:25:00,36.4,36.44,36.4,36.43,4500.0,31.335,31.3694,31.335,31.3608,4500.0
2013-07-17 12:30:00,36.42,36.42,36.41,36.42,6500.0,31.3522,31.3522,31.3436,31.3522,6500.0
2013-07-17 12:35:00,36.43,36.44,36.39,36.44,98500.0,31.3608,31.3694,31.3264,31.3694,98500.0
2013-07-17 12:40:00,36.44,36.44,36.42,36.44,8500.0,31.3694,31.3694,31.3522,31.3694,8500.0
2013-07-17 12:45:00,36.42,36.44,36.42,36.43,5000.0,31.3522,31.3694,31.3522,31.3608,5000.0
2013-07-17 12:50:00,36.41,36.41,36.39,36.41,4500.0,31.3436,31.3436,31.3264,31.3436,4500.0
2013-07-17 12:55:00,36.42,36.43,36.39,36.4,7500.0,31.3522,31.3608,31.3264,31.335,7500.0
2013-07-17 13:00:00,36.41,36.42,36.39,36.41,30000.0,31.3436,31.3522,31.3264,31.3436,30000.0
2013-07-17 13:05:00,36.42,36.42,36.4,36.41,11500.0,31.3522,31.3522,31.335,31.3436,11500.0
2013-07-17 13:10:00,36.4,36.41,36.39,36.41,12500.0,31.335,31.3436,31.3264,31.3436,12500.0
2013-07-17 13:15:00,36.42,36.43,36.39,36.4,37500.0,31.3522,31.3608,31.3264,31.335,37500.0
2013-07-17 13:20:00,36.4,36.41,36.39,36.4,23000.0,31.335,31.3436,31.3264,31.335,23000.0
2013-07-17 13:25:00,36.41,36.41,36.38,36.38,9500.0,31.3436,31.3436,31.3178,31.3178,9500.0
2013-07-17 13:30:00,36.38,36.39,36.37,36.39,2500.0,31.3178,31.3264,31.3092,31.3264,2500.0
2013-07-17 13:35:00,36.36,36.39,36.36,36.39,11000.0,31.3005,31.3264,31.3005,31.3264,11000.0
2013-07-17 13:40:00,36.38,36.38,36.34,36.36,19500.0,31.3178,31.3178,31.2833,31.3005,19500.0
2013-07-17 13:45:00,36.34,36.36,36.34,36.35,11500.0,31.2833,31.3005,31.2833,31.2919,11500.0
2013-07-17 13:50:00,36.35,36.36,36.34,36.35,3500.0,31.2919,31.3005,31.2833,31.2919,3500.0
2013-07-17 13:55:00,36.35,36.36,36.35,36.36,4500.0,31.2919,31.3005,31.2919,31.3005,4500.0
2013-07-17 14:00:00,36.36,36.37,36.34,36.36,14000.0,31.3005,31.3092,31.2833,31.3005,14000.0
2013-07-17 14:05:00,36.34,36.37,36.33,36.37,9500.0,31.2833,31.3092,31.2747,31.3092,9500.0
2013-07-17 14:10:00,36.34,36.34,36.34,36.34,5000.0,31.2833,31.2833,31.2833,31.2833,5000.0
2013-07-17 14:15:00,36.33,36.35,36.29,36.35,25500.0,31.2747,31.2919,31.2403,31.2919,25500.0
2013-07-17 14:20:00,36.32,36.34,36.3,36.31,7000.0,31.2661,31.2833,31.2489,31.2575,7000.0
2013-07-17 14:25:00,36.3,36.33,36.27,36.33,25000.0,31.2489,31.2747,31.2231,31.2747,25000.0
2013-07-17 14:30:00,36.33,36.33,36.28,36.31,7500.0,31.2747,31.2747,31.2317,31.2575,7500.0
2013-07-17 14:35:00,36.3,36.3,36.3,36.3,500.0,31.2489,31.2489,31.2489,31.2489,500.0
2013-07-17 14:40:00,36.29,36.31,36.25,36.25,6000.0,31.2403,31.2575,31.2058,31.2058,6000.0
2013-07-17 14:45:00,36.26,36.26,36.17,36.2,166000.0,31.2145,31.2145,31.137,31.1628,166000.0
2013-07-17 14:50:00,36.21,36.25,36.19,36.24,117000.0,31.1714,31.2058,31.1542,31.1972,117000.0
2013-07-17 14:55:00,36.26,36.28,36.25,36.28,7000.0,31.2145,31.2317,31.2058,31.2317,7000.0
2013-07-17 15:00:00,36.25,36.3,36.25,36.29,31500.0,31.2058,31.2489,31.2058,31.2403,31500.0
2013-07-17 15:05:00,36.27,36.29,36.25,36.25,70500.0,31.2231,31.2403,31.2058,31.2058,70500.0
2013-07-17 15:10:00,36.26,36.27,36.24,36.25,17500.0,31.2145,31.2231,31.1972,31.2058,17500.0
2013-07-17 15:15:00,36.25,36.25,36.22,36.24,26500.0,31.2058,31.2058,31.18,31.1972,26500.0
2013-07-17 15:20:00,36.24,36.26,36.21,36.26,41000.0,31.1972,31.2145,31.1714,31.2145,41000.0
2013-07-17 15:25:00,36.25,36.27,36.25,36.27,14000.0,31.2058,31.2231,31.2058,31.2231,14000.0
2013-07-17 15:30:00,36.26,36.27,36.16,36.17,65000.0,31.2145,31.2231,31.1284,31.137,65000.0
2013-07-17 15:35:00,36.17,36.23,36.15,36.15,69000.0,31.137,31.1886,31.1198,31.1198,69000.0
2013-07-17 15:40:00,36.15,36.17,36.12,36.17,41500.0,31.1198,31.137,31.0939,31.137,41500.0
2013-07-17 15:45:00,36.17,36.18,36.11,36.13,128500.0,31.137,31.1456,31.0853,31.1025,128500.0
2013-07-17 15:50:00,36.12,36.18,36.12,36.18,53500.0,31.0939,31.1456,31.0939,31.1456,53500.0
2013-07-17 15:55:00,36.17,36.22,36.17,36.2,61500.0,31.137,31.18,31.137,31.1628,61500.0
2013-07-18 09:30:00,36.3,36.31,36.07,36.18,20500.0,31.2489,31.2575,31.0509,31.1456,20500.0
2013-07-18 09:35:00,36.07,36.2,36.04,36.17,48500.0,31.0509,31.1628,31.0251,31.137,48500.0
2013-07-18 09:40:00,36.13,36.27,36.13,36.25,45000.0,31.1025,31.2231,31.1025,31.2058,45000.0
2013-07-18 09:45:00,36.25,36.32,36.16,36.32,37500.0,31.2058,31.2661,31.1284,31.2661,37500.0
2013-07-18 09:50:00,36.28,36.35,36.28,36.34,5500.0,31.2317,31.2919,31.2317,31.2833,5500.0
2013-07-18 09:55:00,36.36,36.36,36.22,36.22,9000.0,31.3005,31.3005,31.18,31.18,9000.0
2013-07-18 10:00:00,36.26,36.34,36.22,36.26,19500.0,31.2145,31.2833,31.18,31.2145,19500.0
2013-07-18 10:05:00,36.33,36.35,36.24,36.25,20500.0,31.2747,31.2919,31.1972,31.2058,20500.0
2013-07-18 10:10:00,36.27,36.35,36.27,36.35,5000.0,31.2231,31.2919,31.2231,31.2919,5000.0
2013-07-18 10:15:00,36.35,36.36,36.32,36.32,12000.0,31.2919,31.3005,31.2661,31.2661,12000.0
2013-07-18 10:20:00,36.35,36.37,36.33,36.37,13500.0,31.2919,31.3092,31.2747,31.3092,13500.0
2013-07-18 10:25:00,36.37,36.41,36.33,36.37,18500.0,31.3092,31.3436,31.2747,31.3092,18500.0
2013-07-18 10:30:00,36.45,36.45,36.36,36.36,13000.0,31.378,31.378,31.3005,31.3005,13000.0
2013-07-18 10:35:00,36.38,36.43,36.37,36.4,13000.0,31.3178,31.3608,31.3092,31.335,13000.0
2013-07-18 10:40:00,36.41,36.41,36.37,36.4,17500.0,31.3436,31.3436,31.3092,31.335,17500.0
2013-07-18 10:45:00,36.37,36.4,36.33,36.4,31500.0,31.3092,31.335,31.2747,31.335,31500.0
2013-07-18 10:50:00,36.38,36.4,36.35,36.4,24000.0,31.3178,31.335,31.2919,31.335,24000.0
2013-07-18 10:55:00,36.36,36.4,36.36,36.37,23500.0,31.3005,31.335,31.3005,31.3092,23500.0
2013-07-18 11:00:00,36.38,36.41,36.36,36.4,50500.0,31.3178,31.3436,31.3005,31.335,50500.0
2013-07-18 11:05:00,36.41,36.41,36.35,36.36,42000.0,31.3436,31.3436,31.2919,31.3005,42000.0
2013-07-18 11:10:00,36.37,36.4,36.35,36.36,14500.0,31.3092,31.335,31.2919,31.3005,14500.0
2013-07-18 11:15:00,36.36,36.37,36.32,36.33,18000.0,31.3005,31.3092,31.2661,31.2747,18000.0
2013-07-18 11:20:00,36.33,36.33,36.27,36.3,20500.0,31.2747,31.2747,31.2231,31.2489,20500.0
2013-07-18 11:25:00,36.29,36.32,36.27,36.32,10500.0,31.2403,31.2661,31.2231,31.2661,10500.0
2013-07-18 11:30:00,36.34,36.34,36.26,36.29,9000.0,31.2833,31.2833,31.2145,31.2403,9000.0
2013-07-18 11:35:00,36.31,36.31,36.27,36.27,10000.0,31.2575,31.2575,31.2231,31.2231,10000.0
2013-07-18 11:40:00,36.28,36.3,36.27,36.3,11500.0,31.2317,31.2489,31.2231,31.2489,11500.0
2013-07-18 11:45:00,36.29,36.31,36.24,36.27,29000.0,31.2403,31.2575,31.1972,31.2231,29000.0
2013-07-18 11:50:00,36.26,36.27,36.22,36.23,43000.0,31.2145,31.2231,31.18,31.1886,43000.0
2013-07-18 11:55:00,36.22,36.24,36.2,36.2,35000.0,31.18,31.1972,31.1628,31.1628,35000.0
2013-07-18 12:00:00,36.2,36.22,36.2,36.21,27000.0,31.1628,31.18,31.1628,31.1714,27000.0
2013-07-18 12:05:00,36.21,36.23,36.14,36.14,45500.0,31.1714,31.1886,31.1112,31.1112,45500.0
2013-07-18 12:10:00,36.15,36.18,36.14,36.17,12500.0,31.1198,31.1456,31.1112,31.137,12500.0
2013-07-18 12:15:00,36.17,36.17,36.14,36.15,15500.0,31.137,31.137,31.1112,31.1198,15500.0
2013-07-18 12:20:00,36.17,36.2,36.16,36.19,19500.0,31.137,31.1628,31.1284,31.1542,19500.0
2013-07-18 12:25:00,36.2,36.22,36.2,36.2,10000.0,31.1628,31.18,31.1628,31.1628,10000.0
2013-07-18 12:30:00,36.22,36.22,36.2,36.2,5000.0,31.18,31.18,31.1628,31.1628,5000.0
2013-07-18 12:35:00,36.21,36.22,36.18,36.18,10500.0,31.1714,31.18,31.1456,31.1456,10500.0
2013-07-18 12:40:00,36.18,36.22,36.18,36.22,2500.0,31.1456,31.18,31.1456,31.18,2500.0
2013-07-18 12:45:00,36.2,36.2,36.18,36.19,8500.0,31.1628,31.1628,31.1456,31.1542,8500.0
2013-07-18 12:50:00,36.19,36.2,36.16,36.2,11500.0,31.1542,31.1628,31.1284,31.1628,11500.0
2013-07-18 12:55:00,36.19,36.19,36.11,36.12,36000.0,31.1542,31.1542,31.0853,31.0939,36000.0
2013-07-18 13:00:00,36.13,36.13,36.09,36.1,22000.0,31.1025,31.1025,31.0681,31.0767,22000.0
2013-07-18 13:05:00,36.11,36.19,36.11,36.17,16000.0,31.0853,31.1542,31.0853,31.137,16000.0
2013-07-18 13:10:00,36.2,36.2,36.18,36.18,13500.0,31.1628,31.1628,31.1456,31.1456,13500.0
2013-07-18 13:15:00,36.16,36.16,36.14,36.16,2500.0,31.1284,31.1284,31.1112,31.1284,2500.0
2013-07-18 13:20:00,36.16,36.16,36.11,36.13,9500.0,31.1284,31.1284,31.0853,31.1025,9500.0
2013-07-18 13:25:00,36.13,36.17,36.13,36.17,3500.0,31.1025,31.137,31.1025,31.137,3500.0
2013-07-18 13:30:00,36.18,36.18,36.13,36.17,3500.0,31.1456,31.1456,31.1025,31.137,3500.0
2013-07-18 13:35:00,36.17,36.2,36.17,36.2,4000.0,31.137,31.1628,31.137,31.1628,4000.0
2013-07-18 13:40:00,36.2,36.23,36.2,36.22,5500.0,31.1628,31.1886,31.1628,31.18,5500.0
2013-07-18 13:45:00,36.22,36.24,36.2,36.22,18500.0,31.18,31.1972,31.1628,31.18,18500.0
2013-07-18 13:50:00,36.21,36.21,36.17,36.19,10500.0,31.1714,31.1714,31.137,31.1542,10500.0
2013-07-18 13:55:00,36.2,36.23,36.19,36.19,14000.0,31.1628,31.1886,31.1542,31.1542,14000.0
2013-07-18 14:00:00,36.2,36.22,36.2,36.21,3500.0,31.1628,31.18,31.1628,31.1714,3500.0
2013-07-18 14:05:00,36.21,36.21,36.18,36.2,12000.0,31.1714,31.1714,31.1456,31.1628,12000.0
2013-07-18 14:10:00,36.2,36.22,36.16,36.21,121000.0,31.1628,31.18,31.1284,31.1714,121000.0
2013-07-18 14:15:00,36.21,36.21,36.19,36.19,3000.0,31.1714,31.1714,31.1542,31.1542,3000.0
2013-07-18 14:20:00,36.2,36.2,36.17,36.18,56000.0,31.1628,31.1628,31.137,31.1456,56000.0
2013-07-18 14:25:00,36.18,36.2,36.16,36.16,10500.0,31.1456,31.1628,31.1284,31.1284,10500.0
2013-07-18 14:30:00,36.2,36.23,36.19,36.21,16500.0,31.1628,31.1886,31.1542,31.1714,16500.0
2013-07-18 14:35:00,36.19,36.22,36.19,36.2,10000.0,31.1542,31.18,31.1542,31.1628,10000.0
2013-07-18 14:40:00,36.21,36.24,36.2,36.22,11000.0,31.1714,31.1972,31.1628,31.18,11000.0
2013-07-18 14:45:00,36.22,36.22,36.15,36.19,11000.0,31.18,31.18,31.1198,31.1542,11000.0
2013-07-18 14:50:00,36.19,36.22,36.19,36.2,13000.0,31.1542,31.18,31.1542,31.1628,13000.0
2013-07-18 14:55:00,36.2,36.21,36.17,36.17,22500.0,31.1628,31.1714,31.137,31.137,22500.0
2013-07-18 15:00:00,36.17,36.19,36.13,36.13,30000.0,31.137,31.1542,31.1025,31.1025,30000.0
2013-07-18 15:05:00,36.14,36.2,36.14,36.17,41500.0,31.1112,31.1628,31.1112,31.137,41500.0
2013-07-18 15:10:00,36.19,36.19,36.14,36.15,90500.0,31.1542,31.1542,31.1112,31.1198,90500.0
2013-07-18 15:15:00,36.15,36.17,36.15,36.16,13000.0,31.1198,31.137,31.1198,31.1284,13000.0
2013-07-18 15:20:00,36.16,36.18,36.15,36.17,20500.0,31.1284,31.1456,31.1198,31.137,20500.0
2013-07-18 15:25:00,36.16,36.2,36.15,36.2,14000.0,31.1284,31.1628,31.1198,31.1628,14000.0
2013-07-18 15:30:00,36.2,36.21,36.18,36.19,56000.0,31.1628,31.1714,31.1456,31.1542,56000.0
2013-07-18 15:35:00,36.2,36.25,36.19,36.25,52000.0,31.1628,31.2058,31.1542,31.2058,52000.0
2013-07-18 15:40:00,36.24,36.24,36.2,36.2,27500.0,31.1972,31.1972,31.1628,31.1628,27500.0
2013-07-18 15:45:00,36.22,36.27,36.21,36.25,28500.0,31.18,31.2231,31.1714,31.2058,28500.0
2013-07-18 15:50:00,36.26,36.27,36.24,36.26,34500.0,31.2145,31.2231,31.1972,31.2145,34500.0
2013-07-18 15:55:00,36.26,36.3,36.26,36.29,68500.0,31.2145,31.2489,31.2145,31.2403,68500.0
2013-07-19 09:30:00,36.12,36.12,36.04,36.04,220500.0,31.0939,31.0939,31.0251,31.0251,220500.0
2013-07-19 09:35:00,36.01,36.02,35.97,36.02,6000.0,30.9992,31.0079,30.9648,31.0079,6000.0
2013-07-19 09:40:00,35.9,36.0,35.82,35.92,16500.0,30.9046,30.9906,30.8357,30.9218,16500.0
2013-07-19 09:45:00,35.99,36.07,35.91,35.94,5000.0,30.982,31.0509,30.9132,30.939,5000.0
2013-07-19 09:50:00,35.87,35.96,35.86,35.9,81500.0,30.8787,30.9562,30.8701,30.9046,81500.0
2013-07-19 09:55:00,35.94,35.97,35.88,35.92,30000.0,30.939,30.9648,30.8873,30.9218,30000.0
2013-07-19 10:00:00,35.92,35.94,35.86,35.86,37500.0,30.9218,30.939,30.8701,30.8701,37500.0
2013-07-19 10:05:00,35.86,35.86,35.73,35.8,62000.0,30.8701,30.8701,30.7582,30.8185,62000.0
2013-07-19 10:10:00,35.79,35.8,35.7,35.72,55500.0,30.8099,30.8185,30.7324,30.7496,55500.0
2013-07-19 10:15:00,35.72,35.8,35.69,35.74,62500.0,30.7496,30.8185,30.7238,30.7668,62500.0
2013-07-19 10:20:00,35.73,35.73,35.71,35.71,9000.0,30.7582,30.7582,30.741,30.741,9000.0
2013-07-19 10:25:00,35.73,35.74,35.7,35.71,12500.0,30.7582,30.7668,30.7324,30.741,12500.0
2013-07-19 10:30:00,35.7,35.76,35.7,35.75,18000.0,30.7324,30.784,30.7324,30.7754,18000.0
2013-07-19 10:35:00,35.73,35.79,35.71,35.71,13000.0,30.7582,30.8099,30.741,30.741,13000.0
2013-07-19 10:40:00,35.71,35.71,35.67,35.69,32000.0,30.741,30.741,30.7066,30.7238,32000.0
2013-07-19 10:45:00,35.68,35.71,35.68,35.69,3000.0,30.7152,30.741,30.7152,30.7238,3000.0
2013-07-19 10:50:00,35.68,35.71,35.66,35.67,39000.0,30.7152,30.741,30.6979,30.7066,39000.0
2013-07-19 10:55:00,35.67,35.68,35.65,35.65,28000.0,30.7066,30.7152,30.6893,30.6893,28000.0
2013-07-19 11:00:00,35.66,35.69,35.66,35.67,20000.0,30.6979,30.7238,30.6979,30.7066,20000.0
2013-07-19 11:05:00,35.65,35.67,35.64,35.67,13500.0,30.6893,30.7066,30.6807,30.7066,13500.0
2013-07-19 11:10:00,35.67,35.68,35.67,35.67,20000.0,30.7066,30.7152,30.7066,30.7066,20000.0
2013-07-19 11:15:00,35.66,35.68,35.63,35.63,20000.0,30.6979,30.7152,30.6721,30.6721,20000.0
2013-07-19 11:20:00,35.62,35.63,35.6,35.6,14500.0,30.6635,30.6721,30.6463,30.6463,14500.0
2013-07-19 11:25:00,35.61,35.67,35.61,35.63,23500.0,30.6549,30.7066,30.6549,30.6721,23500.0
2013-07-19 11:30:00,35.61,35.65,35.6,35.6,93000.0,30.6549,30.6893,30.6463,30.6463,93000.0
2013-07-19 11:35:00,35.62,35.62,35.59,35.6,32500.0,30.6635,30.6635,30.6377,30.6463,32500.0
2013-07-19 11:40:00,35.59,35.65,35.59,35.65,198000.0,30.6377,30.6893,30.6377,30.6893,198000.0
2013-07-19 11:45:00,35.65,35.66,35.63,35.63,7500.0,30.6893,30.6979,30.6721,30.6721,7500.0
2013-07-19 11:50:00,35.62,35.64,35.61,35.63,13500.0,30.6635,30.6807,30.6549,30.6721,13500.0
2013-07-19 11:55:00,35.65,35.65,35.63,35.63,14500.0,30.6893,30.6893,30.6721,30.6721,14500.0
2013-07-19 12:00:00,35.65,35.66,35.6,35.6,62500.0,30.6893,30.6979,30.6463,30.6463,62500.0
2013-07-19 12:05:00,35.6,35.62,35.59,35.6,37500.0,30.6463,30.6635,30.6377,30.6463,37500.0
2013-07-19 12:10:00,35.57,35.59,35.57,35.58,4500.0,30.6205,30.6377,30.6205,30.6291,4500.0
2013-07-19 12:15:00,35.57,35.59,35.55,35.59,10000.0,30.6205,30.6377,30.6033,30.6377,10000.0
2013-07-19 12:20:00,35.58,35.6,35.55,35.55,13500.0,30.6291,30.6463,30.6033,30.6033,13500.0
2013-07-19 12:25:00,35.54,35.54,35.52,35.52,11000.0,30.5946,30.5946,30.5774,30.5774,11000.0
2013-07-19 12:30:00,35.51,35.54,35.51,35.54,10000.0,30.5688,30.5946,30.5688,30.5946,10000.0
2013-07-19 12:35:00,35.54,35.55,35.53,35.54,6000.0,30.5946,30.6033,30.586,30.5946,6000.0
2013-07-19 12:40:00,35.54,35.54,35.54,35.54,1000.0,30.5946,30.5946,30.5946,30.5946,1000.0
2013-07-19 12:45:00,35.55,35.58,35.53,35.56,19000.0,30.6033,30.6291,30.586,30.6119,19000.0
2013-07-19 12:50:00,35.57,35.57,35.54,35.54,14000.0,30.6205,30.6205,30.5946,30.5946,14000.0
2013-07-19 12:55:00,35.56,35.56,35.53,35.54,7500.0,30.6119,30.6119,30.586,30.5946,7500.0
2013-07-19 13:00:00,35.54,35.54,35.5,35.5,26000.0,30.5946,30.5946,30.5602,30.5602,26000.0
2013-07-19 13:05:00,35.51,35.52,35.5,35.51,16500.0,30.5688,30.5774,30.5602,30.5688,16500.0
2013-07-19 13:10:00,35.5,35.5,35.49,35.49,2500.0,30.5602,30.5602,30.5516,30.5516,2500.0
2013-07-19 13:15:00,35.5,35.51,35.5,35.51,4500.0,30.5602,30.5688,30.5602,30.5688,4500.0
2013-07-19 13:20:00,35.51,35.56,35.51,35.55,32500.0,30.5688,30.6119,30.5688,30.6033,32500.0
2013-07-19 13:25:00,35.54,35.56,35.54,35.55,5000.0,30.5946,30.6119,30.5946,30.6033,5000.0
2013-07-19 13:30:00,35.55,35.6,35.55,35.58,12500.0,30.6033,30.6463,30.6033,30.6291,12500.0
2013-07-19 13:35:00,35.59,35.59,35.57,35.58,17500.0,30.6377,30.6377,30.6205,30.6291,17500.0
2013-07-19 13:40:00,35.58,35.63,35.58,35.62,20500.0,30.6291,30.6721,30.6291,30.6635,20500.0
2013-07-19 13:45:00,35.62,35.63,35.58,35.62,39000.0,30.6635,30.6721,30.6291,30.6635,39000.0
2013-07-19 13:50:00,35.61,35.62,35.59,35.62,32000.0,30.6549,30.6635,30.6377,30.6635,32000.0
2013-07-19 13:55:00,35.61,35.61,35.58,35.6,26000.0,30.6549,30.6549,30.6291,30.6463,26000.0
2013-07-19 14:00:00,35.6,35.61,35.6,35.6,16000.0,30.6463,30.6549,30.6463,30.6463,16000.0
2013-07-19 14:05:00,35.61,35.69,35.6,35.69,287000.0,30.6549,30.7238,30.6463,30.7238,287000.0
2013-07-19 14:10:00,35.69,35.69,35.65,35.65,23500.0,30.7238,30.7238,30.6893,30.6893,23500.0
2013-07-19 14:15:00,35.65,35.65,35.63,35.63,95000.0,30.6893,30.6893,30.6721,30.6721,95000.0
2013-07-19 14:20:00,35.63,35.64,35.59,35.59,20000.0,30.6721,30.6807,30.6377,30.6377,20000.0
2013-07-19 14:25:00,35.6,35.6,35.57,35.57,7500.0,30.6463,30.6463,30.6205,30.6205,7500.0
2013-07-19 14:30:00,35.58,35.6,35.58,35.58,18500.0,30.6291,30.6463,30.6291,30.6291,18500.0
2013-07-19 14:35:00,35.59,35.59,35.55,35.57,20500.0,30.6377,30.6377,30.6033,30.6205,20500.0
2013-07-19 14:40:00,35.59,35.6,35.57,35.57,7000.0,30.6377,30.6463,30.6205,30.6205,7000.0
2013-07-19 14:45:00,35.58,35.61,35.57,35.58,9000.0,30.6291,30.6549,30.6205,30.6291,9000.0
2013-07-19 14:50:00,35.61,35.61,35.59,35.59,9000.0,30.6549,30.6549,30.6377,30.6377,9000.0
2013-07-19 14:55:00,35.6,35.64,35.6,35.62,16000.0,30.6463,30.6807,30.6463,30.6635,16000.0
2013-07-19 15:00:00,35.62,35.65,35.6,35.63,73000.0,30.6635,30.6893,30.6463,30.6721,73000.0
2013-07-19 15:05:00,35.61,35.65,35.59,35.63,48000.0,30.6549,30.6893,30.6377,30.6721,48000.0
2013-07-19 15:10:00,35.63,35.69,35.63,35.69,16500.0,30.6721,30.7238,30.6721,30.7238,16500.0
2013-07-19 15:15:00,35.7,35.72,35.66,35.67,28000.0,30.7324,30.7496,30.6979,30.7066,28000.0
2013-07-19 15:20:00,35.68,35.71,35.68,35.71,18000.0,30.7152,30.741,30.7152,30.741,18000.0
2013-07-19 15:25:00,35.71,35.71,35.64,35.69,29000.0,30.741,30.741,30.6807,30.7238,29000.0
2013-07-19 15:30:00,35.7,35.74,35.7,35.72,31000.0,30.7324,30.7668,30.7324,30.7496,31000.0
2013-07-19 15:35:00,35.73,35.78,35.73,35.78,16500.0,30.7582,30.8012,30.7582,30.8012,16500.0
2013-07-19 15:40:00,35.78,35.83,35.76,35.81,67500.0,30.8012,30.8443,30.784,30.8271,67500.0
2013-07-19 15:45:00,35.8,35.83,35.78,35.81,62000.0,30.8185,30.8443,30.8012,30.8271,62000.0
2013-07-19 15:50:00,35.81,35.82,35.78,35.81,78500.0,30.8271,30.8357,30.8012,30.8271,78500.0
2013-07-19 15:55:00,35.81,35.81,35.76,35.8,90500.0,30.8271,30.8271,30.784,30.8185,90500.0
2013-07-22 09:30:00,35.74,35.74,35.48,35.48,161500.0,30.7668,30.7668,30.543,30.543,161500.0
2013-07-22 09:35:00,35.52,35.59,35.48,35.58,63500.0,30.5774,30.6377,30.543,30.6291,63500.0
2013-07-22 09:40:00,35.54,35.54,35.34,35.41,52500.0,30.5946,30.5946,30.4225,30.4827,52500.0
2013-07-22 09:45:00,35.48,35.57,35.39,35.57,19000.0,30.543,30.6205,30.4655,30.6205,19000.0
2013-07-22 09:50:00,35.57,35.57,35.47,35.55,49500.0,30.6205,30.6205,30.5344,30.6033,49500.0
2013-07-22 09:55:00,35.55,35.55,35.45,35.47,32500.0,30.6033,30.6033,30.5172,30.5344,32500.0
2013-07-22 10:00:00,35.47,35.51,35.45,35.47,17500.0,30.5344,30.5688,30.5172,30.5344,17500.0
2013-07-22 10:05:00,35.46,35.51,35.45,35.51,10500.0,30.5258,30.5688,30.5172,30.5688,10500.0
2013-07-22 10:10:00,35.48,35.48,35.4,35.45,35500.0,30.543,30.543,30.4741,30.5172,35500.0
2013-07-22 10:15:00,35.45,35.45,35.38,35.39,76500.0,30.5172,30.5172,30.4569,30.4655,76500.0
2013-07-22 10:20:00,35.4,35.42,35.38,35.42,10000.0,30.4741,30.4913,30.4569,30.4913,10000.0
2013-07-22 10:25:00,35.41,35.42,35.34,35.34,13500.0,30.4827,30.4913,30.4225,30.4225,13500.0
2013-07-22 10:30:00,35.35,35.35,35.27,35.29,27500.0,30.4311,30.4311,30.3622,30.3794,27500.0
2013-07-22 10:35:00,35.28,35.43,35.28,35.39,31500.0,30.3708,30.5,30.3708,30.4655,31500.0
2013-07-22 10:40:00,35.41,35.46,35.39,35.43,9500.0,30.4827,30.5258,30.4655,30.5,9500.0
2013-07-22 10:45:00,35.45,35.45,35.37,35.37,26500.0,30.5172,30.5172,30.4483,30.4483,26500.0
2013-07-22 10:50:00,35.38,35.38,35.34,35.37,12000.0,30.4569,30.4569,30.4225,30.4483,12000.0
2013-07-22 10:55:00,35.36,35.43,35.36,35.41,35000.0,30.4397,30.5,30.4397,30.4827,35000.0
2013-07-22 11:00:00,35.43,35.44,35.39,35.4,89000.0,30.5,30.5086,30.4655,30.4741,89000.0
2013-07-22 11:05:00,35.41,35.41,35.39,35.41,11000.0,30.4827,30.4827,30.4655,30.4827,11000.0
2013-07-22 11:10:00,35.42,35.42,35.4,35.4,19500.0,30.4913,30.4913,30.4741,30.4741,19500.0
2013-07-22 11:15:00,35.4,35.42,35.4,35.4,28000.0,30.4741,30.4913,30.4741,30.4741,28000.0
2013-07-22 11:20:00,35.4,35.41,35.39,35.39,11500.0,30.4741,30.4827,30.4655,30.4655,11500.0
2013-07-22 11:25:00,35.38,35.38,35.34,35.34,43500.0,30.4569,30.4569,30.4225,30.4225,43500.0
2013-07-22 11:30:00,35.36,35.43,35.36,35.41,17000.0,30.4397,30.5,30.4397,30.4827,17000.0
2013-07-22 11:35:00,35.42,35.42,35.37,35.41,18000.0,30.4913,30.4913,30.4483,30.4827,18000.0
2013-07-22 11:40:00,35.41,35.43,35.4,35.41,22000.0,30.4827,30.5,30.4741,30.4827,22000.0
2013-07-22 11:45:00,35.43,35.44,35.42,35.43,4500.0,30.5,30.5086,30.4913,30.5,4500.0
2013-07-22 11:50:00,35.44,35.46,35.41,35.42,19000.0,30.5086,30.5258,30.4827,30.4913,19000.0
2013-07-22 11:55:00,35.41,35.41,35.4,35.4,3000.0,30.4827,30.4827,30.4741,30.4741,3000.0
2013-07-22 12:00:00,35.4,35.42,35.4,35.41,15000.0,30.4741,30.4913,30.4741,30.4827,15000.0
2013-07-22 12:05:00,35.42,35.43,35.41,35.41,6000.0,30.4913,30.5,30.4827,30.4827,6000.0
2013-07-22 12:10:00,35.43,35.44,35.4,35.4,38000.0,30.5,30.5086,30.4741,30.4741,38000.0
2013-07-22 12:15:00,35.41,35.41,35.4,35.4,1500.0,30.4827,30.4827,30.4741,30.4741,1500.0
2013-07-22 12:20:00,35.41,35.43,35.41,35.42,151000.0,30.4827,30.5,30.4827,30.4913,151000.0
2013-07-22 12:25:00,35.42,35.42,35.42,35.42,500.0,30.4913,30.4913,30.4913,30.4913,500.0
2013-07-22 12:30:00,35.43,35.44,35.39,35.39,18500.0,30.5,30.5086,30.4655,30.4655,18500.0
2013-07-22 12:35:00,35.39,35.41,35.38,35.4,48500.0,30.4655,30.4827,30.4569,30.4741,48500.0
2013-07-22 12:40:00,35.4,35.4,35.37,35.4,13000.0,30.4741,30.4741,30.4483,30.4741,13000.0
2013-07-22 12:45:00,35.4,35.43,35.4,35.42,13000.0,30.4741,30.5,30.4741,30.4913,13000.0
2013-07-22 12:50:00,35.41,35.42,35.4,35.42,5500.0,30.4827,30.4913,30.4741,30.4913,5500.0
2013-07-22 12:55:00,35.44,35.45,35.44,35.45,7500.0,30.5086,30.5172,30.5086,30.5172,7500.0
2013-07-22 13:00:00,35.44,35.44,35.42,35.44,8000.0,30.5086,30.5086,30.4913,30.5086,8000.0
2013-07-22 13:05:00,35.44,35.44,35.43,35.43,4000.0,30.5086,30.5086,30.5,30.5,4000.0
2013-07-22 13:10:00,35.42,35.44,35.38,35.39,35000.0,30.4913,30.5086,30.4569,30.4655,35000.0
2013-07-22 13:15:00,35.39,35.39,35.29,35.3,28500.0,30.4655,30.4655,30.3794,30.388,28500.0
2013-07-22 13:20:00,35.31,35.35,35.31,35.32,9500.0,30.3966,30.4311,30.3966,30.4053,9500.0
2013-07-22 13:25:00,35.32,35.4,35.32,35.38,10500.0,30.4053,30.4741,30.4053,30.4569,10500.0
2013-07-22 13:30:00,35.38,35.45,35.37,35.44,24000.0,30.4569,30.5172,30.4483,30.5086,24000.0
2013-07-22 13:35:00,35.42,35.42,35.4,35.41,3500.0,30.4913,30.4913,30.4741,30.4827,3500.0
2013-07-22 13:40:00,35.4,35.45,35.38,35.45,43500.0,30.4741,30.5172,30.4569,30.5172,43500.0
2013-07-22 13:45:00,35.46,35.47,35.43,35.43,7000.0,30.5258,30.5344,30.5,30.5,7000.0
2013-07-22 13:50:00,35.43,35.43,35.43,35.43,0.0,30.5,30.5,30.5,30.5,0.0
2013-07-22 13:55:00,35.41,35.41,35.4,35.4,1000.0,30.4827,30.4827,30.4741,30.4741,1000.0
2013-07-22 14:00:00,35.42,35.42,35.37,35.4,16500.0,30.4913,30.4913,30.4483,30.4741,16500.0
2013-07-22 14:05:00,35.42,35.44,35.42,35.42,3000.0,30.4913,30.5086,30.4913,30.4913,3000.0
2013-07-22 14:10:00,35.43,35.43,35.41,35.42,66500.0,30.5,30.5,30.4827,30.4913,66500.0
2013-07-22 14:15:00,35.44,35.44,35.4,35.4,6500.0,30.5086,30.5086,30.4741,30.4741,6500.0
2013-07-22 14:20:00,35.42,35.44,35.41,35.43,8500.0,30.4913,30.5086,30.4827,30.5,8500.0
2013-07-22 14:25:00,35.42,35.43,35.41,35.41,19000.0,30.4913,30.5,30.4827,30.4827,19000.0
2013-07-22 14:30:00,35.42,35.43,35.37,35.39,23500.0,30.4913,30.5,30.4483,30.4655,23500.0
2013-07-22 14:35:00,35.38,35.43,35.37,35.39,16500.0,30.4569,30.5,30.4483,30.4655,16500.0
2013-07-22 14:40:00,35.4,35.45,35.39,35.41,128000.0,30.4741,30.5172,30.4655,30.4827,128000.0
2013-07-22 14:45:00,35.44,35.44,35.42,35.43,8500.0,30.5086,30.5086,30.4913,30.5,8500.0
2013-07-22 14:50:00,35.43,35.43,35.4,35.42,14000.0,30.5,30.5,30.4741,30.4913,14000.0
2013-07-22 14:55:00,35.43,35.48,35.43,35.43,22500.0,30.5,30.543,30.5,30.5,22500.0
2013-07-22 15:00:00,35.45,35.45,35.42,35.43,24000.0,30.5172,30.5172,30.4913,30.5,24000.0
2013-07-22 15:05:00,35.44,35.44,35.42,35.43,11000.0,30.5086,30.5086,30.4913,30.5,11000.0
2013-07-22 15:10:00,35.41,35.45,35.41,35.43,16500.0,30.4827,30.5172,30.4827,30.5,16500.0
2013-07-22 15:15:00,35.43,35.44,35.42,35.44,18000.0,30.5,30.5086,30.4913,30.5086,18000.0
2013-07-22 15:20:00,35.44,35.45,35.44,35.44,16500.0,30.5086,30.5172,30.5086,30.5086,16500.0
2013-07-22 15:25:00,35.44,35.45,35.41,35.43,22500.0,30.5086,30.5172,30.4827,30.5,22500.0
2013-07-22 15:30:00,35.43,35.46,35.43,35.44,23000.0,30.5,30.5258,30.5,30.5086,23000.0
2013-07-22 15:35:00,35.45,35.45,35.4,35.41,22500.0,30.5172,30.5172,30.4741,30.4827,22500.0
2013-07-22 15:40:00,35.41,35.44,35.41,35.43,28500.0,30.4827,30.5086,30.4827,30.5,28500.0
2013-07-22 15:45:00,35.43,35.44,35.42,35.43,28500.0,30.5,30.5086,30.4913,30.5,28500.0
2013-07-22 15:50:00,35.43,35.44,35.38,35.39,117500.0,30.5,30.5086,30.4569,30.4655,117500.0
2013-07-22 15:55:00,35.41,35.45,35.41,35.42,94500.0,30.4827,30.5172,30.4827,30.4913,94500.0
2013-07-23 09:30:00,35.45,35.52,35.34,35.45,60000.0,30.5172,30.5774,30.4225,30.5172,60000.0
2013-07-23 09:35:00,35.45,35.5,35.3,35.5,30500.0,30.5172,30.5602,30.388,30.5602,30500.0
2013-07-23 09:40:00,35.54,35.67,35.51,35.62,25500.0,30.5946,30.7066,30.5688,30.6635,25500.0
2013-07-23 09:45:00,35.63,35.71,35.49,35.68,41000.0,30.6721,30.741,30.5516,30.7152,41000.0
2013-07-23 09:50:00,35.67,35.67,35.61,35.65,213500.0,30.7066,30.7066,30.6549,30.6893,213500.0
2013-07-23 09:55:00,35.61,35.65,35.54,35.56,75000.0,30.6549,30.6893,30.5946,30.6119,75000.0
2013-07-23 10:00:00,35.57,35.65,35.57,35.63,30500.0,30.6205,30.6893,30.6205,30.6721,30500.0
2013-07-23 10:05:00,35.65,35.65,35.57,35.6,7000.0,30.6893,30.6893,30.6205,30.6463,7000.0
2013-07-23 10:10:00,35.62,35.7,35.61,35.67,9500.0,30.6635,30.7324,30.6549,30.7066,9500.0
2013-07-23 10:15:00,35.7,35.73,35.7,35.7,7000.0,30.7324,30.7582,30.7324,30.7324,7000.0
2013-07-23 10:20:00,35.73,35.75,35.67,35.67,20500.0,30.7582,30.7754,30.7066,30.7066,20500.0
2013-07-23 10:25:00,35.66,35.7,35.66,35.67,17500.0,30.6979,30.7324,30.6979,30.7066,17500.0
2013-07-23 10:30:00,35.69,35.72,35.66,35.69,18000.0,30.7238,30.7496,30.6979,30.7238,18000.0
2013-07-23 10:35:00,35.69,35.71,35.68,35.68,2000.0,30.7238,30.741,30.7152,30.7152,2000.0
2013-07-23 10:40:00,35.68,35.73,35.67,35.73,15500.0,30.7152,30.7582,30.7066,30.7582,15500.0
2013-07-23 10:45:00,35.75,35.77,35.68,35.73,41000.0,30.7754,30.7926,30.7152,30.7582,41000.0
2013-07-23 10:50:00,35.74,35.75,35.71,35.73,215500.0,30.7668,30.7754,30.741,30.7582,215500.0
2013-07-23 10:55:00,35.74,35.74,35.7,35.74,9000.0,30.7668,30.7668,30.7324,30.7668,9000.0
2013-07-23 11:00:00,35.69,35.69,35.67,35.67,3500.0,30.7238,30.7238,30.7066,30.7066,3500.0
2013-07-23 11:05:00,35.64,35.66,35.6,35.61,7500.0,30.6807,30.6979,30.6463,30.6549,7500.0
2013-07-23 11:10:00,35.62,35.65,35.59,35.59,12000.0,30.6635,30.6893,30.6377,30.6377,12000.0
2013-07-23 11:15:00,35.56,35.61,35.56,35.59,45000.0,30.6119,30.6549,30.6119,30.6377,45000.0
2013-07-23 11:20:00,35.6,35.61,35.58,35.61,7000.0,30.6463,30.6549,30.6291,30.6549,7000.0
2013-07-23 11:25:00,35.65,35.67,35.64,35.64,8000.0,30.6893,30.7066,30.6807,30.6807,8000.0
2013-07-23 11:30:00,35.62,35.62,35.58,35.58,4500.0,30.6635,30.6635,30.6291,30.6291,4500.0
2013-07-23 11:35:00,35.58,35.58,35.57,35.57,1000.0,30.6291,30.6291,30.6205,30.6205,1000.0
2013-07-23 11:40:00,35.59,35.61,35.59,35.61,8000.0,30.6377,30.6549,30.6377,30.6549,8000.0
2013-07-23 11:45:00,35.61,35.67,35.61,35.65,68500.0,30.6549,30.7066,30.6549,30.6893,68500.0
2013-07-23 11:50:00,35.69,35.69,35.62,35.62,7500.0,30.7238,30.7238,30.6635,30.6635,7500.0
2013-07-23 11:55:00,35.62,35.62,35.6,35.6,9000.0,30.6635,30.6635,30.6463,30.6463,9000.0
2013-07-23 12:00:00,35.59,35.59,35.53,35.58,13000.0,30.6377,30.6377,30.586,30.6291,13000.0
2013-07-23 12:05:00,35.62,35.62,35.6,35.62,4000.0,30.6635,30.6635,30.6463,30.6635,4000.0
2013-07-23 12:10:00,35.64,35.64,35.58,35.59,46500.0,30.6807,30.6807,30.6291,30.6377,46500.0
2013-07-23 12:15:00,35.59,35.59,35.55,35.55,10000.0,30.6377,30.6377,30.6033,30.6033,10000.0
2013-07-23 12:20:00,35.56,35.6,35.55,35.57,15000.0,30.6119,30.6463,30.6033,30.6205,15000.0
2013-07-23 12:25:00,35.57,35.57,35.55,35.55,37000.0,30.6205,30.6205,30.6033,30.6033,37000.0
2013-07-23 12:30:00,35.55,35.58,35.55,35.57,3000.0,30.6033,30.6291,30.6033,30.6205,3000.0
2013-07-23 12:35:00,35.59,35.61,35.56,35.57,10500.0,30.6377,30.6549,30.6119,30.6205,10500.0
2013-07-23 12:40:00,35.58,35.58,35.54,35.54,4500.0,30.6291,30.6291,30.5946,30.5946,4500.0
2013-07-23 12:45:00,35.55,35.56,35.52,35.53,8000.0,30.6033,30.6119,30.5774,30.586,8000.0
2013-07-23 12:50:00,35.53,35.54,35.5,35.5,12000.0,30.586,30.5946,30.5602,30.5602,12000.0
2013-07-23 12:55:00,35.5,35.51,35.45,35.46,9500.0,30.5602,30.5688,30.5172,30.5258,9500.0
2013-07-23 13:00:00,35.47,35.48,35.46,35.48,6500.0,30.5344,30.543,30.5258,30.543,6500.0
2013-07-23 13:05:00,35.49,35.52,35.48,35.5,27000.0,30.5516,30.5774,30.543,30.5602,27000.0
2013-07-23 13:10:00,35.5,35.5,35.47,35.48,5500.0,30.5602,30.5602,30.5344,30.543,5500.0
2013-07-23 13:15:00,35.48,35.52,35.48,35.52,7000.0,30.543,30.5774,30.543,30.5774,7000.0
2013-07-23 13:20:00,35.52,35.54,35.51,35.52,51500.0,30.5774,30.5946,30.5688,30.5774,51500.0
2013-07-23 13:25:00,35.5,35.53,35.5,35.52,8500.0,30.5602,30.586,30.5602,30.5774,8500.0
2013-07-23 13:30:00,35.53,35.54,35.52,35.54,8000.0,30.586,30.5946,30.5774,30.5946,8000.0
2013-07-23 13:35:00,35.54,35.55,35.53,35.55,10000.0,30.5946,30.6033,30.586,30.6033,10000.0
2013-07-23 13:40:00,35.56,35.58,35.56,35.58,8000.0,30.6119,30.6291,30.6119,30.6291,8000.0
2013-07-23 13:45:00,35.57,35.61,35.57,35.59,23000.0,30.6205,30.6549,30.6205,30.6377,23000.0
2013-07-23 13:50:00,35.58,35.61,35.58,35.61,13000.0,30.6291,30.6549,30.6291,30.6549,13000.0
2013-07-23 13:55:00,35.61,35.62,35.6,35.61,18500.0,30.6549,30.6635,30.6463,30.6549,18500.0
2013-07-23 14:00:00,35.61,35.64,35.61,35.62,21500.0,30.6549,30.6807,30.6549,30.6635,21500.0
2013-07-23 14:05:00,35.64,35.64,35.63,35.63,3500.0,30.6807,30.6807,30.6721,30.6721,3500.0
2013-07-23 14:10:00,35.63,35.63,35.6,35.62,20500.0,30.6721,30.6721,30.6463,30.6635,20500.0
2013-07-23 14:15:00,35.62,35.62,35.61,35.62,48000.0,30.6635,30.6635,30.6549,30.6635,48000.0
2013-07-23 14:20:00,35.62,35.63,35.62,35.63,5000.0,30.6635,30.6721,30.6635,30.6721,5000.0
2013-07-23 14:25:00,35.63,35.63,35.61,35.62,16000.0,30.6721,30.6721,30.6549,30.6635,16000.0
2013-07-23 14:30:00,35.63,35.65,35.61,35.64,63000.0,30.6721,30.6893,30.6549,30.6807,63000.0
2013-07-23 14:35:00,35.65,35.65,35.6,35.6,20500.0,30.6893,30.6893,30.6463,30.6463,20500.0
2013-07-23 14:40:00,35.62,35.65,35.61,35.63,34000.0,30.6635,30.6893,30.6549,30.6721,34000.0
2013-07-23 14:45:00,35.63,35.65,35.61,35.61,15500.0,30.6721,30.6893,30.6549,30.6549,15500.0
2013-07-23 14:50:00,35.62,35.63,35.61,35.62,9000.0,30.6635,30.6721,30.6549,30.6635,9000.0
2013-07-23 14:55:00,35.61,35.63,35.59,35.61,42500.0,30.6549,30.6721,30.6377,30.6549,42500.0
2013-07-23 15:00:00,35.61,35.63,35.6,35.62,18500.0,30.6549,30.6721,30.6463,30.6635,18500.0
2013-07-23 15:05:00,35.63,35.63,35.59,35.6,24500.0,30.6721,30.6721,30.6377,30.6463,24500.0
2013-07-23 15:10:00,35.6,35.62,35.59,35.6,33500.0,30.6463,30.6635,30.6377,30.6463,33500.0
2013-07-23 15:15:00,35.6,35.61,35.58,35.61,17500.0,30.6463,30.6549,30.6291,30.6549,17500.0
2013-07-23 15:20:00,35.62,35.63,35.62,35.62,12500.0,30.6635,30.6721,30.6635,30.6635,12500.0
2013-07-23 15:25:00,35.63,35.64,35.59,35.62,31000.0,30.6721,30.6807,30.6377,30.6635,31000.0
2013-07-23 15:30:00,35.62,35.63,35.6,35.63,29500.0,30.6635,30.6721,30.6463,30.6721,29500.0
2013-07-23 15:35:00,35.62,35.63,35.61,35.62,26000.0,30.6635,30.6721,30.6549,30.6635,26000.0
2013-07-23 15:40:00,35.62,35.63,35.61,35.63,42000.0,30.6635,30.6721,30.6549,30.6721,42000.0
2013-07-23 15:45:00,35.63,35.68,35.61,35.65,236000.0,30.6721,30.7152,30.6549,30.6893,236000.0
2013-07-23 15:50:00,35.65,35.68,35.62,35.67,88000.0,30.6893,30.7152,30.6635,30.7066,88000.0
2013-07-23 15:55:00,35.68,35.72,35.67,35.7,153500.0,30.7152,30.7496,30.7066,30.7324,153500.0
2013-07-24 09:30:00,35.74,35.76,35.66,35.67,89500.0,30.7668,30.784,30.6979,30.7066,89500.0
2013-07-24 09:35:00,35.68,35.75,35.68,35.69,21000.0,30.7152,30.7754,30.7152,30.7238,21000.0
2013-07-24 09:40:00,35.74,35.76,35.67,35.68,157000.0,30.7668,30.784,30.7066,30.7152,157000.0
2013-07-24 09:45:00,35.7,35.81,35.68,35.77,68500.0,30.7324,30.8271,30.7152,30.7926,68500.0
2013-07-24 09:50:00,35.77,35.84,35.77,35.84,4500.0,30.7926,30.8529,30.7926,30.8529,4500.0
2013-07-24 09:55:00,35.86,35.87,35.83,35.83,57500.0,30.8701,30.8787,30.8443,30.8443,57500.0
2013-07-24 10:00:00,35.84,35.89,35.76,35.79,118500.0,30.8529,30.8959,30.784,30.8099,118500.0
2013-07-24 10:05:00,35.81,35.81,35.74,35.74,161500.0,30.8271,30.8271,30.7668,30.7668,161500.0
2013-07-24 10:10:00,35.74,35.75,35.67,35.7,24000.0,30.7668,30.7754,30.7066,30.7324,24000.0
2013-07-24 10:15:00,35.72,35.76,35.71,35.71,10000.0,30.7496,30.784,30.741,30.741,10000.0
2013-07-24 10:20:00,35.65,35.67,35.52,35.52,12000.0,30.6893,30.7066,30.5774,30.5774,12000.0
2013-07-24 10:25:00,35.55,35.55,35.52,35.53,9000.0,30.6033,30.6033,30.5774,30.586,9000.0
2013-07-24 10:30:00,35.55,35.57,35.54,35.56,8500.0,30.6033,30.6205,30.5946,30.6119,8500.0
2013-07-24 10:35:00,35.59,35.59,35.54,35.55,17000.0,30.6377,30.6377,30.5946,30.6033,17000.0
2013-07-24 10:40:00,35.55,35.58,35.49,35.56,135000.0,30.6033,30.6291,30.5516,30.6119,135000.0
2013-07-24 10:45:00,35.54,35.57,35.54,35.55,18500.0,30.5946,30.6205,30.5946,30.6033,18500.0
2013-07-24 10:50:00,35.54,35.57,35.52,35.54,37500.0,30.5946,30.6205,30.5774,30.5946,37500.0
2013-07-24 10:55:00,35.56,35.56,35.5,35.53,29500.0,30.6119,30.6119,30.5602,30.586,29500.0
2013-07-24 11:00:00,35.53,35.56,35.52,35.54,4500.0,30.586,30.6119,30.5774,30.5946,4500.0
2013-07-24 11:05:00,35.55,35.58,35.51,35.51,52500.0,30.6033,30.6291,30.5688,30.5688,52500.0
2013-07-24 11:10:00,35.5,35.51,35.47,35.5,7500.0,30.5602,30.5688,30.5344,30.5602,7500.0
2013-07-24 11:15:00,35.51,35.51,35.51,35.51,1000.0,30.5688,30.5688,30.5688,30.5688,1000.0
2013-07-24 11:20:00,35.51,35.51,35.46,35.47,7000.0,30.5688,30.5688,30.5258,30.5344,7000.0
2013-07-24 11:25:00,35.47,35.54,35.46,35.52,38000.0,30.5344,30.5946,30.5258,30.5774,38000.0
2013-07-24 11:30:00,35.52,35.54,35.49,35.5,15500.0,30.5774,30.5946,30.5516,30.5602,15500.0
2013-07-24 11:35:00,35.5,35.55,35.48,35.51,54500.0,30.5602,30.6033,30.543,30.5688,54500.0
2013-07-24 11:40:00,35.51,35.53,35.48,35.53,19500.0,30.5688,30.586,30.543,30.586,19500.0
2013-07-24 11:45:00,35.53,35.55,35.5,35.51,14000.0,30.586,30.6033,30.5602,30.5688,14000.0
2013-07-24 11:50:00,35.53,35.53,35.47,35.47,6000.0,30.586,30.586,30.5344,30.5344,6000.0
2013-07-24 11:55:00,35.49,35.5,35.42,35.42,9000.0,30.5516,30.5602,30.4913,30.4913,9000.0
2013-07-24 12:00:00,35.42,35.45,35.41,35.41,24000.0,30.4913,30.5172,30.4827,30.4827,24000.0
2013-07-24 12:05:00,35.42,35.42,35.38,35.41,31500.0,30.4913,30.4913,30.4569,30.4827,31500.0
2013-07-24 12:10:00,35.41,35.43,35.39,35.41,33500.0,30.4827,30.5,30.4655,30.4827,33500.0
2013-07-24 12:15:00,35.4,35.42,35.38,35.39,27000.0,30.4741,30.4913,30.4569,30.4655,27000.0
2013-07-24 12:20:00,35.38,35.44,35.38,35.44,28500.0,30.4569,30.5086,30.4569,30.5086,28500.0
2013-07-24 12:25:00,35.42,35.43,35.4,35.4,22500.0,30.4913,30.5,30.4741,30.4741,22500.0
2013-07-24 12:30:00,35.4,35.42,35.35,35.4,15500.0,30.4741,30.4913,30.4311,30.4741,15500.0
2013-07-24 12:35:00,35.4,35.46,35.38,35.42,20000.0,30.4741,30.5258,30.4569,30.4913,20000.0
2013-07-24 12:40:00,35.41,35.42,35.39,35.39,6500.0,30.4827,30.4913,30.4655,30.4655,6500.0
2013-07-24 12:45:00,35.39,35.41,35.39,35.4,9000.0,30.4655,30.4827,30.4655,30.4741,9000.0
2013-07-24 12:50:00,35.4,35.42,35.4,35.4,27000.0,30.4741,30.4913,30.4741,30.4741,27000.0
2013-07-24 12:55:00,35.41,35.41,35.37,35.37,18000.0,30.4827,30.4827,30.4483,30.4483,18000.0
2013-07-24 13:00:00,35.39,35.41,35.36,35.36,3500.0,30.4655,30.4827,30.4397,30.4397,3500.0
2013-07-24 13:05:00,35.39,35.39,35.36,35.39,3000.0,30.4655,30.4655,30.4397,30.4655,3000.0
2013-07-24 13:10:00,35.4,35.4,35.37,35.38,2000.0,30.4741,30.4741,30.4483,30.4569,2000.0
2013-07-24 13:15:00,35.36,35.38,35.34,35.34,13000.0,30.4397,30.4569,30.4225,30.4225,13000.0
2013-07-24 13:20:00,35.36,35.36,35.33,35.33,3000.0,30.4397,30.4397,30.4139,30.4139,3000.0
2013-07-24 13:25:00,35.35,35.36,35.35,35.35,26000.0,30.4311,30.4397,30.4311,30.4311,26000.0
2013-07-24 13:30:00,35.33,35.34,35.32,35.34,14000.0,30.4139,30.4225,30.4053,30.4225,14000.0
2013-07-24 13:35:00,35.3,35.33,35.3,35.33,3000.0,30.388,30.4139,30.388,30.4139,3000.0
2013-07-24 13:40:00,35.32,35.34,35.29,35.29,29000.0,30.4053,30.4225,30.3794,30.3794,29000.0
2013-07-24 13:45:00,35.3,35.3,35.29,35.3,2000.0,30.388,30.388,30.3794,30.388,2000.0
2013-07-24 13:50:00,35.29,35.29,35.27,35.27,5500.0,30.3794,30.3794,30.3622,30.3622,5500.0
2013-07-24 13:55:00,35.27,35.27,35.22,35.23,9000.0,30.3622,30.3622,30.3192,30.3278,9000.0
2013-07-24 14:00:00,35.24,35.28,35.24,35.27,8500.0,30.3364,30.3708,30.3364,30.3622,8500.0
2013-07-24 14:05:00,35.27,35.31,35.27,35.31,24000.0,30.3622,30.3966,30.3622,30.3966,24000.0
2013-07-24 14:10:00,35.31,35.35,35.31,35.34,21500.0,30.3966,30.4311,30.3966,30.4225,21500.0
2013-07-24 14:15:00,35.34,35.37,35.33,35.35,19000.0,30.4225,30.4483,30.4139,30.4311,19000.0
2013-07-24 14:20:00,35.35,35.37,35.33,35.35,25000.0,30.4311,30.4483,30.4139,30.4311,25000.0
2013-07-24 14:25:00,35.36,35.36,35.32,35.33,19000.0,30.4397,30.4397,30.4053,30.4139,19000.0
2013-07-24 14:30:00,35.34,35.34,35.27,35.27,16500.0,30.4225,30.4225,30.3622,30.3622,16500.0
2013-07-24 14:35:00,35.27,35.27,35.26,35.26,29000.0,30.3622,30.3622,30.3536,30.3536,29000.0
2013-07-24 14:40:00,35.26,35.26,35.23,35.24,8500.0,30.3536,30.3536,30.3278,30.3364,8500.0
2013-07-24 14:45:00,35.23,35.31,35.22,35.31,29000.0,30.3278,30.3966,30.3192,30.3966,29000.0
2013-07-24 14:50:00,35.32,35.32,35.29,35.32,10500.0,30.4053,30.4053,30.3794,30.4053,10500.0
2013-07-24 14:55:00,35.32,35.34,35.31,35.33,16000.0,30.4053,30.4225,30.3966,30.4139,16000.0
2013-07-24 15:00:00,35.34,35.35,35.32,35.32,22500.0,30.4225,30.4311,30.4053,30.4053,22500.0
2013-07-24 15:05:00,35.32,35.37,35.32,35.37,42500.0,30.4053,30.4483,30.4053,30.4483,42500.0
2013-07-24 15:10:00,35.36,35.36,35.33,35.35,51000.0,30.4397,30.4397,30.4139,30.4311,51000.0
2013-07-24 15:15:00,35.35,35.38,35.33,35.36,28000.0,30.4311,30.4569,30.4139,30.4397,28000.0
2013-07-24 15:20:00,35.34,35.39,35.34,35.35,50000.0,30.4225,30.4655,30.4225,30.4311,50000.0
2013-07-24 15:25:00,35.36,35.37,35.34,35.36,47500.0,30.4397,30.4483,30.4225,30.4397,47500.0
2013-07-24 15:30:00,35.36,35.36,35.34,35.35,57500.0,30.4397,30.4397,30.4225,30.4311,57500.0
2013-07-24 15:35:00,35.35,35.37,35.33,35.33,85000.0,30.4311,30.4483,30.4139,30.4139,85000.0
2013-07-24 15:40:00,35.33,35.37,35.33,35.34,92000.0,30.4139,30.4483,30.4139,30.4225,92000.0
2013-07-24 15:45:00,35.34,35.36,35.34,35.35,76500.0,30.4225,30.4397,30.4225,30.4311,76500.0
2013-07-24 15:50:00,35.36,35.37,35.33,35.33,93500.0,30.4397,30.4483,30.4139,30.4139,93500.0
2013-07-24 15:55:00,35.34,35.39,35.33,35.36,114000.0,30.4225,30.4655,30.4139,30.4397,114000.0
2013-07-25 09:30:00,35.24,35.43,35.15,35.43,29000.0,30.3364,30.5,30.2589,30.5,29000.0
2013-07-25 09:35:00,35.47,35.5,35.38,35.42,64000.0,30.5344,30.5602,30.4569,30.4913,64000.0
2013-07-25 09:40:00,35.41,35.41,35.36,35.4,24000.0,30.4827,30.4827,30.4397,30.4741,24000.0
2013-07-25 09:45:00,35.39,35.44,35.38,35.42,57000.0,30.4655,30.5086,30.4569,30.4913,57000.0
2013-07-25 09:50:00,35.42,35.45,35.4,35.4,29000.0,30.4913,30.5172,30.4741,30.4741,29000.0
2013-07-25 09:55:00,35.42,35.42,35.3,35.3,23500.0,30.4913,30.4913,30.388,30.388,23500.0
2013-07-25 10:00:00,35.32,35.43,35.32,35.42,22000.0,30.4053,30.5,30.4053,30.4913,22000.0
2013-07-25 10:05:00,35.44,35.44,35.38,35.39,42500.0,30.5086,30.5086,30.4569,30.4655,42500.0
2013-07-25 10:10:00,35.37,35.45,35.37,35.44,14000.0,30.4483,30.5172,30.4483,30.5086,14000.0
2013-07-25 10:15:00,35.44,35.44,35.38,35.38,5500.0,30.5086,30.5086,30.4569,30.4569,5500.0
2013-07-25 10:20:00,35.41,35.41,35.41,35.41,1000.0,30.4827,30.4827,30.4827,30.4827,1000.0
2013-07-25 10:25:00,35.41,35.44,35.4,35.44,9500.0,30.4827,30.5086,30.4741,30.5086,9500.0
2013-07-25 10:30:00,35.44,35.45,35.43,35.44,6500.0,30.5086,30.5172,30.5,30.5086,6500.0
2013-07-25 10:35:00,35.4,35.43,35.36,35.43,90000.0,30.4741,30.5,30.4397,30.5,90000.0
2013-07-25 10:40:00,35.42,35.44,35.42,35.44,1000.0,30.4913,30.5086,30.4913,30.5086,1000.0
2013-07-25 10:45:00,35.44,35.44,35.44,35.44,1000.0,30.5086,30.5086,30.5086,30.5086,1000.0
2013-07-25 10:50:00,35.43,35.47,35.42,35.47,9000.0,30.5,30.5344,30.4913,30.5344,9000.0
2013-07-25 10:55:00,35.44,35.44,35.43,35.44,10500.0,30.5086,30.5086,30.5,30.5086,10500.0
2013-07-25 11:00:00,35.43,35.44,35.33,35.33,9500.0,30.5,30.5086,30.4139,30.4139,9500.0
2013-07-25 11:05:00,35.29,35.3,35.24,35.24,7500.0,30.3794,30.388,30.3364,30.3364,7500.0
2013-07-25 11:10:00,35.24,35.28,35.24,35.28,4500.0,30.3364,30.3708,30.3364,30.3708,4500.0
2013-07-25 11:15:00,35.29,35.29,35.25,35.27,2500.0,30.3794,30.3794,30.345,30.3622,2500.0
2013-07-25 11:20:00,35.27,35.29,35.23,35.25,7000.0,30.3622,30.3794,30.3278,30.345,7000.0
2013-07-25 11:25:00,35.23,35.23,35.19,35.2,7000.0,30.3278,30.3278,30.2933,30.302,7000.0
2013-07-25 11:30:00,35.2,35.23,35.2,35.23,3000.0,30.302,30.3278,30.302,30.3278,3000.0
2013-07-25 11:35:00,35.24,35.25,35.18,35.18,15500.0,30.3364,30.345,30.2847,30.2847,15500.0
2013-07-25 11:40:00,35.18,35.23,35.18,35.21,8500.0,30.2847,30.3278,30.2847,30.3106,8500.0
2013-07-25 11:45:00,35.22,35.24,35.22,35.23,3000.0,30.3192,30.3364,30.3192,30.3278,3000.0
2013-07-25 11:50:00,35.23,35.25,35.22,35.24,8500.0,30.3278,30.345,30.3192,30.3364,8500.0
2013-07-25 11:55:00,35.21,35.28,35.21,35.28,14500.0,30.3106,30.3708,30.3106,30.3708,14500.0
2013-07-25 12:00:00,35.29,35.31,35.26,35.27,30000.0,30.3794,30.3966,30.3536,30.3622,30000.0
2013-07-25 12:05:00,35.31,35.37,35.31,35.37,5000.0,30.3966,30.4483,30.3966,30.4483,5000.0
2013-07-25 12:10:00,35.37,35.4,35.36,35.37,7000.0,30.4483,30.4741,30.4397,30.4483,7000.0
2013-07-25 12:15:00,35.36,35.41,35.36,35.4,6500.0,30.4397,30.4827,30.4397,30.4741,6500.0
2013-07-25 12:20:00,35.39,35.47,35.39,35.43,9500.0,30.4655,30.5344,30.4655,30.5,9500.0
2013-07-25 12:25:00,35.45,35.48,35.44,35.46,11500.0,30.5172,30.543,30.5086,30.5258,11500.0
2013-07-25 12:30:00,35.47,35.5,35.47,35.5,69000.0,30.5344,30.5602,30.5344,30.5602,69000.0
2013-07-25 12:35:00,35.5,35.53,35.49,35.52,7500.0,30.5602,30.586,30.5516,30.5774,7500.0
2013-07-25 12:40:00,35.53,35.54,35.51,35.54,10500.0,30.586,30.5946,30.5688,30.5946,10500.0
2013-07-25 12:45:00,35.57,35.6,35.54,35.59,16000.0,30.6205,30.6463,30.5946,30.6377,16000.0
2013-07-25 12:50:00,35.59,35.59,35.56,35.56,13500.0,30.6377,30.6377,30.6119,30.6119,13500.0
2013-07-25 12:55:00,35.59,35.6,35.58,35.6,4500.0,30.6377,30.6463,30.6291,30.6463,4500.0
2013-07-25 13:00:00,35.6,35.6,35.57,35.58,13000.0,30.6463,30.6463,30.6205,30.6291,13000.0
2013-07-25 13:05:00,35.57,35.57,35.56,35.57,3500.0,30.6205,30.6205,30.6119,30.6205,3500.0
2013-07-25 13:10:00,35.54,35.54,35.54,35.54,1000.0,30.5946,30.5946,30.5946,30.5946,1000.0
2013-07-25 13:15:00,35.56,35.56,35.53,35.54,8000.0,30.6119,30.6119,30.586,30.5946,8000.0
2013-07-25 13:20:00,35.54,35.54,35.53,35.53,10500.0,30.5946,30.5946,30.586,30.586,10500.0
2013-07-25 13:25:00,35.53,35.53,35.51,35.51,3000.0,30.586,30.586,30.5688,30.5688,3000.0
2013-07-25 13:30:00,35.51,35.52,35.51,35.51,15500.0,30.5688,30.5774,30.5688,30.5688,15500.0
2013-07-25 13:35:00,35.52,35.53,35.5,35.52,21500.0,30.5774,30.586,30.5602,30.5774,21500.0
2013-07-25 13:40:00,35.52,35.53,35.5,35.53,20500.0,30.5774,30.586,30.5602,30.586,20500.0
2013-07-25 13:45:00,35.53,35.55,35.53,35.55,10000.0,30.586,30.6033,30.586,30.6033,10000.0
2013-07-25 13:50:00,35.56,35.59,35.56,35.56,8500.0,30.6119,30.6377,30.6119,30.6119,8500.0
2013-07-25 13:55:00,35.55,35.56,35.55,35.56,2500.0,30.6033,30.6119,30.6033,30.6119,2500.0
2013-07-25 14:00:00,35.56,35.57,35.54,35.56,9500.0,30.6119,30.6205,30.5946,30.6119,9500.0
2013-07-25 14:05:00,35.56,35.59,35.56,35.59,5000.0,30.6119,30.6377,30.6119,30.6377,5000.0
2013-07-25 14:10:00,35.58,35.59,35.54,35.55,13000.0,30.6291,30.6377,30.5946,30.6033,13000.0
2013-07-25 14:15:00,35.54,35.55,35.49,35.49,10500.0,30.5946,30.6033,30.5516,30.5516,10500.0
2013-07-25 14:20:00,35.5,35.54,35.49,35.53,21000.0,30.5602,30.5946,30.5516,30.586,21000.0
2013-07-25 14:25:00,35.48,35.54,35.48,35.51,12000.0,30.543,30.5946,30.543,30.5688,12000.0
2013-07-25 14:30:00,35.51,35.55,35.49,35.53,11000.0,30.5688,30.6033,30.5516,30.586,11000.0
2013-07-25 14:35:00,35.54,35.57,35.52,35.56,13500.0,30.5946,30.6205,30.5774,30.6119,13500.0
2013-07-25 14:40:00,35.57,35.58,35.56,35.56,12500.0,30.6205,30.6291,30.6119,30.6119,12500.0
2013-07-25 14:45:00,35.56,35.58,35.55,35.58,16500.0,30.6119,30.6291,30.6033,30.6291,16500.0
2013-07-25 14:50:00,35.59,35.6,35.57,35.57,6500.0,30.6377,30.6463,30.6205,30.6205,6500.0
2013-07-25 14:55:00,35.58,35.58,35.55,35.57,19500.0,30.6291,30.6291,30.6033,30.6205,19500.0
2013-07-25 15:00:00,35.56,35.61,35.55,35.59,26000.0,30.6119,30.6549,30.6033,30.6377,26000.0
2013-07-25 15:05:00,35.6,35.61,35.56,35.58,80500.0,30.6463,30.6549,30.6119,30.6291,80500.0
2013-07-25 15:10:00,35.58,35.62,35.56,35.6,19000.0,30.6291,30.6635,30.6119,30.6463,19000.0
2013-07-25 15:15:00,35.6,35.63,35.6,35.61,58000.0,30.6463,30.6721,30.6463,30.6549,58000.0
2013-07-25 15:20:00,35.6,35.64,35.59,35.63,47500.0,30.6463,30.6807,30.6377,30.6721,47500.0
2013-07-25 15:25:00,35.64,35.65,35.6,35.61,33000.0,30.6807,30.6893,30.6463,30.6549,33000.0
2013-07-25 15:30:00,35.59,35.65,35.59,35.62,37000.0,30.6377,30.6893,30.6377,30.6635,37000.0
2013-07-25 15:35:00,35.62,35.68,35.62,35.66,33000.0,30.6635,30.7152,30.6635,30.6979,33000.0
2013-07-25 15:40:00,35.65,35.68,35.63,35.67,22500.0,30.6893,30.7152,30.6721,30.7066,22500.0
2013-07-25 15:45:00,35.67,35.67,35.62,35.66,83500.0,30.7066,30.7066,30.6635,30.6979,83500.0
2013-07-25 15:50:00,35.66,35.73,35.65,35.72,89500.0,30.6979,30.7582,30.6893,30.7496,89500.0
2013-07-25 15:55:00,35.71,35.75,35.67,35.74,211500.0,30.741,30.7754,30.7066,30.7668,211500.0
2013-07-26 09:30:00,35.56,35.56,35.45,35.5,24500.0,30.6119,30.6119,30.5172,30.5602,24500.0
2013-07-26 09:35:00,35.51,35.58,35.51,35.54,22000.0,30.5688,30.6291,30.5688,30.5946,22000.0
2013-07-26 09:40:00,35.5,35.5,35.45,35.46,21000.0,30.5602,30.5602,30.5172,30.5258,21000.0
2013-07-26 09:45:00,35.5,35.54,35.49,35.49,7500.0,30.5602,30.5946,30.5516,30.5516,7500.0
2013-07-26 09:50:00,35.5,35.55,35.49,35.5,73000.0,30.5602,30.6033,30.5516,30.5602,73000.0
2013-07-26 09:55:00,35.5,35.52,35.5,35.52,6000.0,30.5602,30.5774,30.5602,30.5774,6000.0
2013-07-26 10:00:00,35.52,35.58,35.49,35.56,52000.0,30.5774,30.6291,30.5516,30.6119,52000.0
2013-07-26 10:05:00,35.54,35.57,35.49,35.57,58000.0,30.5946,30.6205,30.5516,30.6205,58000.0
2013-07-26 10:10:00,35.53,35.54,35.51,35.54,8000.0,30.586,30.5946,30.5688,30.5946,8000.0
2013-07-26 10:15:00,35.52,35.57,35.51,35.54,8500.0,30.5774,30.6205,30.5688,30.5946,8500.0
2013-07-26 10:20:00,35.56,35.56,35.49,35.49,4500.0,30.6119,30.6119,30.5516,30.5516,4500.0
2013-07-26 10:25:00,35.5,35.5,35.43,35.44,23500.0,30.5602,30.5602,30.5,30.5086,23500.0
2013-07-26 10:30:00,35.41,35.44,35.38,35.39,23500.0,30.4827,30.5086,30.4569,30.4655,23500.0
2013-07-26 10:35:00,35.34,35.34,35.24,35.26,75500.0,30.4225,30.4225,30.3364,30.3536,75500.0
2013-07-26 10:40:00,35.26,35.29,35.25,35.27,15500.0,30.3536,30.3794,30.345,30.3622,15500.0
2013-07-26 10:45:00,35.25,35.29,35.12,35.13,39500.0,30.345,30.3794,30.2331,30.2417,39500.0
2013-07-26 10:50:00,35.11,35.11,35.05,35.06,16500.0,30.2245,30.2245,30.1728,30.1814,16500.0
2013-07-26 10:55:00,35.05,35.05,35.0,35.02,18500.0,30.1728,30.1728,30.1298,30.147,18500.0
2013-07-26 11:00:00,35.03,35.06,34.98,35.06,34500.0,30.1556,30.1814,30.1126,30.1814,34500.0
2013-07-26 11:05:00,35.06,35.13,35.06,35.13,4500.0,30.1814,30.2417,30.1814,30.2417,4500.0
2013-07-26 11:10:00,35.09,35.17,35.09,35.15,10500.0,30.2073,30.2761,30.2073,30.2589,10500.0
2013-07-26 11:15:00,35.14,35.2,35.13,35.17,18500.0,30.2503,30.302,30.2417,30.2761,18500.0
2013-07-26 11:20:00,35.17,35.17,35.14,35.15,12500.0,30.2761,30.2761,30.2503,30.2589,12500.0
2013-07-26 11:25:00,35.16,35.18,35.13,35.14,7000.0,30.2675,30.2847,30.2417,30.2503,7000.0
2013-07-26 11:30:00,35.15,35.18,35.15,35.18,9500.0,30.2589,30.2847,30.2589,30.2847,9500.0
2013-07-26 11:35:00,35.16,35.2,35.13,35.14,16000.0,30.2675,30.302,30.2417,30.2503,16000.0
2013-07-26 11:40:00,35.15,35.17,35.13,35.13,11000.0,30.2589,30.2761,30.2417,30.2417,11000.0
2013-07-26 11:45:00,35.13,35.17,35.11,35.16,12000.0,30.2417,30.2761,30.2245,30.2675,12000.0
2013-07-26 11:50:00,35.15,35.21,35.15,35.16,12500.0,30.2589,30.3106,30.2589,30.2675,12500.0
2013-07-26 11:55:00,35.16,35.18,35.16,35.16,2500.0,30.2675,30.2847,30.2675,30.2675,2500.0
2013-07-26 12:00:00,35.18,35.19,35.18,35.19,2500.0,30.2847,30.2933,30.2847,30.2933,2500.0
2013-07-26 12:05:00,35.19,35.24,35.19,35.24,7500.0,30.2933,30.3364,30.2933,30.3364,7500.0
2013-07-26 12:10:00,35.25,35.27,35.2,35.21,32500.0,30.345,30.3622,30.302,30.3106,32500.0
2013-07-26 12:15:00,35.21,35.23,35.16,35.16,12000.0,30.3106,30.3278,30.2675,30.2675,12000.0
2013-07-26 12:20:00,35.18,35.18,35.18,35.18,1000.0,30.2847,30.2847,30.2847,30.2847,1000.0
2013-07-26 12:25:00,35.17,35.26,35.17,35.26,18000.0,30.2761,30.3536,30.2761,30.3536,18000.0
2013-07-26 12:30:00,35.24,35.24,35.18,35.2,20500.0,30.3364,30.3364,30.2847,30.302,20500.0
2013-07-26 12:35:00,35.2,35.21,35.19,35.2,5000.0,30.302,30.3106,30.2933,30.302,5000.0
2013-07-26 12:40:00,35.21,35.21,35.16,35.19,12000.0,30.3106,30.3106,30.2675,30.2933,12000.0
2013-07-26 12:45:00,35.18,35.19,35.15,35.16,6500.0,30.2847,30.2933,30.2589,30.2675,6500.0
2013-07-26 12:50:00,35.17,35.21,35.17,35.21,37500.0,30.2761,30.3106,30.2761,30.3106,37500.0
2013-07-26 12:55:00,35.2,35.22,35.19,35.19,6500.0,30.302,30.3192,30.2933,30.2933,6500.0
2013-07-26 13:00:00,35.19,35.19,35.15,35.15,6000.0,30.2933,30.2933,30.2589,30.2589,6000.0
2013-07-26 13:05:00,35.16,35.18,35.16,35.18,1000.0,30.2675,30.2847,30.2675,30.2847,1000.0
2013-07-26 13:10:00,35.19,35.22,35.19,35.2,11500.0,30.2933,30.3192,30.2933,30.302,11500.0
2013-07-26 13:15:00,35.22,35.24,35.2,35.21,5000.0,30.3192,30.3364,30.302,30.3106,5000.0
2013-07-26 13:20:00,35.21,35.26,35.21,35.25,10000.0,30.3106,30.3536,30.3106,30.345,10000.0
2013-07-26 13:25:00,35.24,35.27,35.24,35.25,7500.0,30.3364,30.3622,30.3364,30.345,7500.0
2013-07-26 13:30:00,35.25,35.26,35.22,35.23,5000.0,30.345,30.3536,30.3192,30.3278,5000.0
2013-07-26 13:35:00,35.24,35.26,35.24,35.25,3000.0,30.3364,30.3536,30.3364,30.345,3000.0
2013-07-26 13:40:00,35.23,35.27,35.23,35.27,4500.0,30.3278,30.3622,30.3278,30.3622,4500.0
2013-07-26 13:45:00,35.25,35.28,35.25,35.27,12500.0,30.345,30.3708,30.345,30.3622,12500.0
2013-07-26 13:50:00,35.28,35.3,35.28,35.3,7000.0,30.3708,30.388,30.3708,30.388,7000.0
2013-07-26 13:55:00,35.29,35.3,35.28,35.28,10500.0,30.3794,30.388,30.3708,30.3708,10500.0
2013-07-26 14:00:00,35.29,35.3,35.29,35.3,3000.0,30.3794,30.388,30.3794,30.388,3000.0
2013-07-26 14:05:00,35.31,35.32,35.25,35.3,16500.0,30.3966,30.4053,30.345,30.388,16500.0
2013-07-26 14:10:00,35.3,35.33,35.29,35.32,47500.0,30.388,30.4139,30.3794,30.4053,47500.0
2013-07-26 14:15:00,35.31,35.33,35.2,35.27,95000.0,30.3966,30.4139,30.302,30.3622,95000.0
2013-07-26 14:20:00,35.27,35.32,35.27,35.3,11000.0,30.3622,30.4053,30.3622,30.388,11000.0
2013-07-26 14:25:00,35.33,35.33,35.25,35.26,16500.0,30.4139,30.4139,30.345,30.3536,16500.0
2013-07-26 14:30:00,35.27,35.29,35.27,35.27,8500.0,30.3622,30.3794,30.3622,30.3622,8500.0
2013-07-26 14:35:00,35.3,35.31,35.28,35.3,20000.0,30.388,30.3966,30.3708,30.388,20000.0
2013-07-26 14:40:00,35.31,35.35,35.3,35.35,57500.0,30.3966,30.4311,30.388,30.4311,57500.0
2013-07-26 14:45:00,35.35,35.37,35.31,35.32,30000.0,30.4311,30.4483,30.3966,30.4053,30000.0
2013-07-26 14:50:00,35.32,35.38,35.32,35.34,77500.0,30.4053,30.4569,30.4053,30.4225,77500.0
2013-07-26 14:55:00,35.34,35.38,35.34,35.35,15500.0,30.4225,30.4569,30.4225,30.4311,15500.0
2013-07-26 15:00:00,35.37,35.38,35.33,35.35,99500.0,30.4483,30.4569,30.4139,30.4311,99500.0
2013-07-26 15:05:00,35.35,35.37,35.33,35.35,54000.0,30.4311,30.4483,30.4139,30.4311,54000.0
2013-07-26 15:10:00,35.36,35.39,35.35,35.38,62500.0,30.4397,30.4655,30.4311,30.4569,62500.0
2013-07-26 15:15:00,35.38,35.42,35.38,35.38,27500.0,30.4569,30.4913,30.4569,30.4569,27500.0
2013-07-26 15:20:00,35.37,35.41,35.37,35.41,37000.0,30.4483,30.4827,30.4483,30.4827,37000.0
2013-07-26 15:25:00,35.4,35.45,35.38,35.45,17000.0,30.4741,30.5172,30.4569,30.5172,17000.0
2013-07-26 15:30:00,35.43,35.44,35.39,35.42,25500.0,30.5,30.5086,30.4655,30.4913,25500.0
2013-07-26 15:35:00,35.43,35.46,35.43,35.44,70000.0,30.5,30.5258,30.5,30.5086,70000.0
2013-07-26 15:40:00,35.44,35.5,35.43,35.43,32000.0,30.5086,30.5602,30.5,30.5,32000.0
2013-07-26 15:45:00,35.44,35.5,35.44,35.49,34500.0,30.5086,30.5602,30.5086,30.5516,34500.0
2013-07-26 15:50:00,35.5,35.5,35.46,35.46,81500.0,30.5602,30.5602,30.5258,30.5258,81500.0
2013-07-26 15:55:00,35.47,35.49,35.45,35.46,157000.0,30.5344,30.5516,30.5172,30.5258,157000.0
2013-07-29 09:30:00,35.29,35.47,35.28,35.47,32000.0,30.3794,30.5344,30.3708,30.5344,32000.0
2013-07-29 09:35:00,35.47,35.6,35.42,35.56,26500.0,30.5344,30.6463,30.4913,30.6119,26500.0
2013-07-29 09:40:00,35.54,35.62,35.54,35.58,24500.0,30.5946,30.6635,30.5946,30.6291,24500.0
2013-07-29 09:45:00,35.55,35.64,35.55,35.62,7500.0,30.6033,30.6807,30.6033,30.6635,7500.0
2013-07-29 09:50:00,35.64,35.64,35.55,35.57,56000.0,30.6807,30.6807,30.6033,30.6205,56000.0
2013-07-29 09:55:00,35.6,35.67,35.6,35.65,49000.0,30.6463,30.7066,30.6463,30.6893,49000.0
2013-07-29 10:00:00,35.65,35.7,35.61,35.69,95500.0,30.6893,30.7324,30.6549,30.7238,95500.0
2013-07-29 10:05:00,35.68,35.81,35.68,35.81,35500.0,30.7152,30.8271,30.7152,30.8271,35500.0
2013-07-29 10:10:00,35.8,35.84,35.77,35.77,27000.0,30.8185,30.8529,30.7926,30.7926,27000.0
2013-07-29 10:15:00,35.78,35.78,35.68,35.68,14500.0,30.8012,30.8012,30.7152,30.7152,14500.0
2013-07-29 10:20:00,35.7,35.7,35.58,35.62,38000.0,30.7324,30.7324,30.6291,30.6635,38000.0
2013-07-29 10:25:00,35.64,35.69,35.58,35.69,25000.0,30.6807,30.7238,30.6291,30.7238,25000.0
2013-07-29 10:30:00,35.67,35.67,35.6,35.6,11500.0,30.7066,30.7066,30.6463,30.6463,11500.0
2013-07-29 10:35:00,35.62,35.71,35.62,35.71,13000.0,30.6635,30.741,30.6635,30.741,13000.0
2013-07-29 10:40:00,35.71,35.74,35.68,35.74,10000.0,30.741,30.7668,30.7152,30.7668,10000.0
2013-07-29 10:45:00,35.72,35.74,35.7,35.73,11000.0,30.7496,30.7668,30.7324,30.7582,11000.0
2013-07-29 10:50:00,35.72,35.72,35.64,35.64,7500.0,30.7496,30.7496,30.6807,30.6807,7500.0
2013-07-29 10:55:00,35.64,35.73,35.63,35.72,7500.0,30.6807,30.7582,30.6721,30.7496,7500.0
2013-07-29 11:00:00,35.72,35.74,35.71,35.72,12500.0,30.7496,30.7668,30.741,30.7496,12500.0
2013-07-29 11:05:00,35.72,35.72,35.69,35.7,13500.0,30.7496,30.7496,30.7238,30.7324,13500.0
2013-07-29 11:10:00,35.7,35.7,35.61,35.61,13000.0,30.7324,30.7324,30.6549,30.6549,13000.0
2013-07-29 11:15:00,35.61,35.61,35.56,35.58,25500.0,30.6549,30.6549,30.6119,30.6291,25500.0
2013-07-29 11:20:00,35.58,35.62,35.58,35.61,14500.0,30.6291,30.6635,30.6291,30.6549,14500.0
2013-07-29 11:25:00,35.62,35.62,35.58,35.61,20500.0,30.6635,30.6635,30.6291,30.6549,20500.0
2013-07-29 11:30:00,35.59,35.6,35.55,35.58,13500.0,30.6377,30.6463,30.6033,30.6291,13500.0
2013-07-29 11:35:00,35.59,35.61,35.57,35.6,21500.0,30.6377,30.6549,30.6205,30.6463,21500.0
2013-07-29 11:40:00,35.61,35.63,35.59,35.59,8500.0,30.6549,30.6721,30.6377,30.6377,8500.0
2013-07-29 11:45:00,35.62,35.62,35.61,35.61,5000.0,30.6635,30.6635,30.6549,30.6549,5000.0
2013-07-29 11:50:00,35.6,35.63,35.6,35.62,21000.0,30.6463,30.6721,30.6463,30.6635,21000.0
2013-07-29 11:55:00,35.62,35.62,35.59,35.6,17500.0,30.6635,30.6635,30.6377,30.6463,17500.0
2013-07-29 12:00:00,35.58,35.62,35.58,35.61,7500.0,30.6291,30.6635,30.6291,30.6549,7500.0
2013-07-29 12:05:00,35.61,35.62,35.6,35.62,37500.0,30.6549,30.6635,30.6463,30.6635,37500.0
2013-07-29 12:10:00,35.61,35.61,35.58,35.58,10500.0,30.6549,30.6549,30.6291,30.6291,10500.0
2013-07-29 12:15:00,35.59,35.62,35.59,35.62,9500.0,30.6377,30.6635,30.6377,30.6635,9500.0
2013-07-29 12:20:00,35.63,35.63,35.61,35.62,8000.0,30.6721,30.6721,30.6549,30.6635,8000.0
2013-07-29 12:25:00,35.62,35.62,35.61,35.61,4000.0,30.6635,30.6635,30.6549,30.6549,4000.0
2013-07-29 12:30:00,35.62,35.62,35.6,35.61,12500.0,30.6635,30.6635,30.6463,30.6549,12500.0
2013-07-29 12:35:00,35.61,35.63,35.61,35.61,8000.0,30.6549,30.6721,30.6549,30.6549,8000.0
2013-07-29 12:40:00,35.61,35.63,35.61,35.61,4000.0,30.6549,30.6721,30.6549,30.6549,4000.0
2013-07-29 12:45:00,35.61,35.64,35.61,35.64,19000.0,30.6549,30.6807,30.6549,30.6807,19000.0
2013-07-29 12:50:00,35.64,35.64,35.61,35.62,9000.0,30.6807,30.6807,30.6549,30.6635,9000.0
2013-07-29 12:55:00,35.61,35.62,35.58,35.58,8000.0,30.6549,30.6635,30.6291,30.6291,8000.0
2013-07-29 13:00:00,35.59,35.61,35.58,35.61,17500.0,30.6377,30.6549,30.6291,30.6549,17500.0
2013-07-29 13:05:00,35.61,35.62,35.61,35.62,6500.0,30.6549,30.6635,30.6549,30.6635,6500.0
2013-07-29 13:10:00,35.63,35.63,35.62,35.62,11500.0,30.6721,30.6721,30.6635,30.6635,11500.0
2013-07-29 13:15:00,35.62,35.64,35.62,35.62,9500.0,30.6635,30.6807,30.6635,30.6635,9500.0
2013-07-29 13:20:00,35.61,35.63,35.6,35.62,16000.0,30.6549,30.6721,30.6463,30.6635,16000.0
2013-07-29 13:25:00,35.6,35.62,35.6,35.62,4500.0,30.6463,30.6635,30.6463,30.6635,4500.0
2013-07-29 13:30:00,35.63,35.65,35.62,35.62,26000.0,30.6721,30.6893,30.6635,30.6635,26000.0
2013-07-29 13:35:00,35.64,35.64,35.62,35.63,14500.0,30.6807,30.6807,30.6635,30.6721,14500.0
2013-07-29 13:40:00,35.63,35.64,35.6,35.61,26000.0,30.6721,30.6807,30.6463,30.6549,26000.0
2013-07-29 13:45:00,35.58,35.6,35.57,35.57,5000.0,30.6291,30.6463,30.6205,30.6205,5000.0
2013-07-29 13:50:00,35.59,35.6,35.59,35.6,4000.0,30.6377,30.6463,30.6377,30.6463,4000.0
2013-07-29 13:55:00,35.61,35.65,35.6,35.63,18500.0,30.6549,30.6893,30.6463,30.6721,18500.0
2013-07-29 14:00:00,35.63,35.65,35.62,35.65,8000.0,30.6721,30.6893,30.6635,30.6893,8000.0
2013-07-29 14:05:00,35.66,35.68,35.66,35.67,6500.0,30.6979,30.7152,30.6979,30.7066,6500.0
2013-07-29 14:10:00,35.68,35.7,35.68,35.7,4500.0,30.7152,30.7324,30.7152,30.7324,4500.0
2013-07-29 14:15:00,35.69,35.7,35.67,35.67,9500.0,30.7238,30.7324,30.7066,30.7066,9500.0
2013-07-29 14:20:00,35.67,35.69,35.66,35.68,33000.0,30.7066,30.7238,30.6979,30.7152,33000.0
2013-07-29 14:25:00,35.68,35.7,35.68,35.69,3000.0,30.7152,30.7324,30.7152,30.7238,3000.0
2013-07-29 14:30:00,35.7,35.72,35.69,35.7,11000.0,30.7324,30.7496,30.7238,30.7324,11000.0
2013-07-29 14:35:00,35.69,35.71,35.69,35.71,4000.0,30.7238,30.741,30.7238,30.741,4000.0
2013-07-29 14:40:00,35.69,35.74,35.68,35.69,19000.0,30.7238,30.7668,30.7152,30.7238,19000.0
2013-07-29 14:45:00,35.69,35.7,35.67,35.7,13500.0,30.7238,30.7324,30.7066,30.7324,13500.0
2013-07-29 14:50:00,35.7,35.7,35.68,35.7,46000.0,30.7324,30.7324,30.7152,30.7324,46000.0
2013-07-29 14:55:00,35.69,35.69,35.66,35.66,17000.0,30.7238,30.7238,30.6979,30.6979,17000.0
2013-07-29 15:00:00,35.67,35.67,35.65,35.65,11000.0,30.7066,30.7066,30.6893,30.6893,11000.0
2013-07-29 15:05:00,35.65,35.65,35.64,35.64,12000.0,30.6893,30.6893,30.6807,30.6807,12000.0
2013-07-29 15:10:00,35.65,35.69,35.65,35.68,19500.0,30.6893,30.7238,30.6893,30.7152,19500.0
2013-07-29 15:15:00,35.69,35.7,35.64,35.66,52500.0,30.7238,30.7324,30.6807,30.6979,52500.0
2013-07-29 15:20:00,35.65,35.65,35.62,35.64,11000.0,30.6893,30.6893,30.6635,30.6807,11000.0
2013-07-29 15:25:00,35.65,35.67,35.65,35.67,9000.0,30.6893,30.7066,30.6893,30.7066,9000.0
2013-07-29 15:30:00,35.68,35.68,35.63,35.66,28000.0,30.7152,30.7152,30.6721,30.6979,28000.0
2013-07-29 15:35:00,35.67,35.68,35.63,35.63,22500.0,30.7066,30.7152,30.6721,30.6721,22500.0
2013-07-29 15:40:00,35.63,35.63,35.62,35.63,54000.0,30.6721,30.6721,30.6635,30.6721,54000.0
2013-07-29 15:45:00,35.63,35.64,35.61,35.63,99500.0,30.6721,30.6807,30.6549,30.6721,99500.0
2013-07-29 15:50:00,35.63,35.64,35.61,35.64,136500.0,30.6721,30.6807,30.6549,30.6807,136500.0
2013-07-29 15:55:00,35.63,35.67,35.62,35.67,129000.0,30.6721,30.7066,30.6635,30.7066,129000.0
2013-07-30 09:30:00,35.62,35.79,35.62,35.79,33500.0,30.6635,30.8099,30.6635,30.8099,33500.0
2013-07-30 09:35:00,35.76,35.88,35.73,35.84,39500.0,30.784,30.8873,30.7582,30.8529,39500.0
2013-07-30 09:40:00,35.82,35.9,35.82,35.9,44000.0,30.8357,30.9046,30.8357,30.9046,44000.0
2013-07-30 09:45:00,35.89,35.89,35.74,35.81,106500.0,30.8959,30.8959,30.7668,30.8271,106500.0
2013-07-30 09:50:00,35.82,35.87,35.77,35.87,119500.0,30.8357,30.8787,30.7926,30.8787,119500.0
2013-07-30 09:55:00,35.87,35.9,35.85,35.86,36500.0,30.8787,30.9046,30.8615,30.8701,36500.0
2013-07-30 10:00:00,35.86,35.91,35.78,35.91,60500.0,30.8701,30.9132,30.8012,30.9132,60500.0
2013-07-30 10:05:00,35.91,35.91,35.8,35.88,48000.0,30.9132,30.9132,30.8185,30.8873,48000.0
2013-07-30 10:10:00,35.89,35.89,35.8,35.84,24500.0,30.8959,30.8959,30.8185,30.8529,24500.0
2013-07-30 10:15:00,35.85,35.86,35.81,35.83,20500.0,30.8615,30.8701,30.8271,30.8443,20500.0
2013-07-30 10:20:00,35.83,35.88,35.82,35.86,24000.0,30.8443,30.8873,30.8357,30.8701,24000.0
2013-07-30 10:25:00,35.86,35.86,35.84,35.86,4000.0,30.8701,30.8701,30.8529,30.8701,4000.0
2013-07-30 10:30:00,35.87,35.91,35.84,35.9,39000.0,30.8787,30.9132,30.8529,30.9046,39000.0
2013-07-30 10:35:00,35.89,35.89,35.85,35.86,11500.0,30.8959,30.8959,30.8615,30.8701,11500.0
2013-07-30 10:40:00,35.86,35.9,35.84,35.9,4000.0,30.8701,30.9046,30.8529,30.9046,4000.0
2013-07-30 10:45:00,35.9,35.91,35.86,35.91,6500.0,30.9046,30.9132,30.8701,30.9132,6500.0
2013-07-30 10:50:00,35.93,36.01,35.9,35.98,15000.0,30.9304,30.9992,30.9046,30.9734,15000.0
2013-07-30 10:55:00,35.93,35.98,35.82,35.84,9000.0,30.9304,30.9734,30.8357,30.8529,9000.0
2013-07-30 11:00:00,35.84,35.86,35.82,35.84,40000.0,30.8529,30.8701,30.8357,30.8529,40000.0
2013-07-30 11:05:00,35.85,35.86,35.84,35.86,27500.0,30.8615,30.8701,30.8529,30.8701,27500.0
2013-07-30 11:10:00,35.85,35.89,35.84,35.84,16500.0,30.8615,30.8959,30.8529,30.8529,16500.0
2013-07-30 11:15:00,35.84,35.87,35.83,35.86,12500.0,30.8529,30.8787,30.8443,30.8701,12500.0
2013-07-30 11:20:00,35.89,35.98,35.89,35.98,8000.0,30.8959,30.9734,30.8959,30.9734,8000.0
2013-07-30 11:25:00,35.94,35.94,35.89,35.9,5000.0,30.939,30.939,30.8959,30.9046,5000.0
2013-07-30 11:30:00,35.93,35.95,35.92,35.95,9000.0,30.9304,30.9476,30.9218,30.9476,9000.0
2013-07-30 11:35:00,35.94,35.96,35.92,35.96,18000.0,30.939,30.9562,30.9218,30.9562,18000.0
2013-07-30 11:40:00,35.95,35.95,35.9,35.91,8500.0,30.9476,30.9476,30.9046,30.9132,8500.0
2013-07-30 11:45:00,35.9,35.95,35.9,35.94,9000.0,30.9046,30.9476,30.9046,30.939,9000.0
2013-07-30 11:50:00,35.94,35.98,35.92,35.98,8000.0,30.939,30.9734,30.9218,30.9734,8000.0
2013-07-30 11:55:00,35.97,35.98,35.95,35.95,6000.0,30.9648,30.9734,30.9476,30.9476,6000.0
2013-07-30 12:00:00,35.96,36.0,35.96,35.97,9000.0,30.9562,30.9906,30.9562,30.9648,9000.0
2013-07-30 12:05:00,35.98,36.01,35.98,36.0,7500.0,30.9734,30.9992,30.9734,30.9906,7500.0
2013-07-30 12:10:00,35.99,35.99,35.97,35.97,5500.0,30.982,30.982,30.9648,30.9648,5500.0
2013-07-30 12:15:00,35.99,36.02,35.98,35.99,28000.0,30.982,31.0079,30.9734,30.982,28000.0
2013-07-30 12:20:00,35.98,36.0,35.98,35.99,4000.0,30.9734,30.9906,30.9734,30.982,4000.0
2013-07-30 12:25:00,35.99,35.99,35.97,35.99,8000.0,30.982,30.982,30.9648,30.982,8000.0
2013-07-30 12:30:00,36.0,36.01,35.97,35.97,15000.0,30.9906,30.9992,30.9648,30.9648,15000.0
2013-07-30 12:35:00,35.97,35.99,35.97,35.98,13500.0,30.9648,30.982,30.9648,30.9734,13500.0
2013-07-30 12:40:00,35.98,36.0,35.98,35.99,3500.0,30.9734,30.9906,30.9734,30.982,3500.0
2013-07-30 12:45:00,36.0,36.03,36.0,36.03,7000.0,30.9906,31.0165,30.9906,31.0165,7000.0
2013-07-30 12:50:00,36.01,36.01,35.97,36.0,16500.0,30.9992,30.9992,30.9648,30.9906,16500.0
2013-07-30 12:55:00,35.98,36.01,35.98,35.98,5500.0,30.9734,30.9992,30.9734,30.9734,5500.0
2013-07-30 13:00:00,35.98,36.0,35.98,36.0,9000.0,30.9734,30.9906,30.9734,30.9906,9000.0
2013-07-30 13:05:00,36.02,36.02,36.0,36.01,7000.0,31.0079,31.0079,30.9906,30.9992,7000.0
2013-07-30 13:10:00,36.01,36.02,36.01,36.02,1500.0,30.9992,31.0079,30.9992,31.0079,1500.0
2013-07-30 13:15:00,36.01,36.01,35.95,35.95,20000.0,30.9992,30.9992,30.9476,30.9476,20000.0
2013-07-30 13:20:00,35.94,35.98,35.92,35.97,52500.0,30.939,30.9734,30.9218,30.9648,52500.0
2013-07-30 13:25:00,35.95,35.98,35.91,35.92,68000.0,30.9476,30.9734,30.9132,30.9218,68000.0
2013-07-30 13:30:00,35.91,35.93,35.87,35.87,48000.0,30.9132,30.9304,30.8787,30.8787,48000.0
2013-07-30 13:35:00,35.89,35.9,35.86,35.86,36500.0,30.8959,30.9046,30.8701,30.8701,36500.0
2013-07-30 13:40:00,35.85,35.85,35.78,35.85,30000.0,30.8615,30.8615,30.8012,30.8615,30000.0
2013-07-30 13:45:00,35.86,35.86,35.83,35.84,12500.0,30.8701,30.8701,30.8443,30.8529,12500.0
2013-07-30 13:50:00,35.84,35.84,35.84,35.84,1500.0,30.8529,30.8529,30.8529,30.8529,1500.0
2013-07-30 13:55:00,35.87,35.87,35.83,35.83,22000.0,30.8787,30.8787,30.8443,30.8443,22000.0
2013-07-30 14:00:00,35.8,35.84,35.8,35.81,7500.0,30.8185,30.8529,30.8185,30.8271,7500.0
2013-07-30 14:05:00,35.83,35.84,35.83,35.84,2000.0,30.8443,30.8529,30.8443,30.8529,2000.0
2013-07-30 14:10:00,35.82,35.83,35.81,35.83,9000.0,30.8357,30.8443,30.8271,30.8443,9000.0
2013-07-30 14:15:00,35.84,35.84,35.81,35.83,5500.0,30.8529,30.8529,30.8271,30.8443,5500.0
2013-07-30 14:20:00,35.86,35.9,35.86,35.89,8000.0,30.8701,30.9046,30.8701,30.8959,8000.0
2013-07-30 14:25:00,35.88,35.9,35.88,35.9,18000.0,30.8873,30.9046,30.8873,30.9046,18000.0
2013-07-30 14:30:00,35.91,35.93,35.9,35.93,13500.0,30.9132,30.9304,30.9046,30.9304,13500.0
2013-07-30 14:35:00,35.93,35.95,35.92,35.93,15500.0,30.9304,30.9476,30.9218,30.9304,15500.0
2013-07-30 14:40:00,35.94,35.96,35.92,35.93,18000.0,30.939,30.9562,30.9218,30.9304,18000.0
2013-07-30 14:45:00,35.95,35.98,35.95,35.98,10000.0,30.9476,30.9734,30.9476,30.9734,10000.0
2013-07-30 14:50:00,35.98,35.98,35.98,35.98,1000.0,30.9734,30.9734,30.9734,30.9734,1000.0
2013-07-30 14:55:00,35.97,35.97,35.95,35.96,12000.0,30.9648,30.9648,30.9476,30.9562,12000.0
2013-07-30 15:00:00,35.96,35.97,35.93,35.97,4000.0,30.9562,30.9648,30.9304,30.9648,4000.0
2013-07-30 15:05:00,35.96,35.96,35.93,35.95,8500.0,30.9562,30.9562,30.9304,30.9476,8500.0
2013-07-30 15:10:00,35.95,35.95,35.94,35.94,5000.0,30.9476,30.9476,30.939,30.939,5000.0
2013-07-30 15:15:00,35.95,35.95,35.92,35.92,21500.0,30.9476,30.9476,30.9218,30.9218,21500.0
2013-07-30 15:20:00,35.93,35.96,35.93,35.95,11500.0,30.9304,30.9562,30.9304,30.9476,11500.0
2013-07-30 15:25:00,35.95,35.95,35.92,35.95,19000.0,30.9476,30.9476,30.9218,30.9476,19000.0
2013-07-30 15:30:00,35.95,35.96,35.94,35.95,12000.0,30.9476,30.9562,30.939,30.9476,12000.0
2013-07-30 15:35:00,35.95,35.95,35.92,35.94,14500.0,30.9476,30.9476,30.9218,30.939,14500.0
2013-07-30 15:40:00,35.94,35.96,35.94,35.94,16000.0,30.939,30.9562,30.939,30.939,16000.0
2013-07-30 15:45:00,35.93,35.93,35.91,35.93,44500.0,30.9304,30.9304,30.9132,30.9304,44500.0
2013-07-30 15:50:00,35.94,35.96,35.92,35.94,42500.0,30.939,30.9562,30.9218,30.939,42500.0
2013-07-30 15:55:00,35.92,35.95,35.92,35.94,103000.0,30.9218,30.9476,30.9218,30.939,103000.0
2013-07-31 09:30:00,36.02,36.06,35.93,36.06,25500.0,31.0079,31.0423,30.9304,31.0423,25500.0
2013-07-31 09:35:00,36.1,36.22,36.07,36.17,43500.0,31.0767,31.18,31.0509,31.137,43500.0
2013-07-31 09:40:00,36.16,36.22,36.08,36.2,64000.0,31.1284,31.18,31.0595,31.1628,64000.0
2013-07-31 09:45:00,36.19,36.29,36.19,36.2,26500.0,31.1542,31.2403,31.1542,31.1628,26500.0
2013-07-31 09:50:00,36.23,36.31,36.2,36.26,51000.0,31.1886,31.2575,31.1628,31.2145,51000.0
2013-07-31 09:55:00,36.28,36.34,36.26,36.34,87000.0,31.2317,31.2833,31.2145,31.2833,87000.0
2013-07-31 10:00:00,36.35,36.48,36.34,36.48,52500.0,31.2919,31.4038,31.2833,31.4038,52500.0
2013-07-31 10:05:00,36.47,36.49,36.4,36.41,109000.0,31.3952,31.4125,31.335,31.3436,109000.0
2013-07-31 10:10:00,36.4,36.4,36.32,36.36,183500.0,31.335,31.335,31.2661,31.3005,183500.0
2013-07-31 10:15:00,36.37,36.45,36.35,36.39,51000.0,31.3092,31.378,31.2919,31.3264,51000.0
2013-07-31 10:20:00,36.4,36.44,36.32,36.35,76500.0,31.335,31.3694,31.2661,31.2919,76500.0
2013-07-31 10:25:00,36.35,36.38,36.28,36.34,74000.0,31.2919,31.3178,31.2317,31.2833,74000.0
2013-07-31 10:30:00,36.35,36.37,36.33,36.36,42500.0,31.2919,31.3092,31.2747,31.3005,42500.0
2013-07-31 10:35:00,36.33,36.45,36.33,36.44,65000.0,31.2747,31.378,31.2747,31.3694,65000.0
2013-07-31 10:40:00,36.42,36.45,36.38,36.45,26000.0,31.3522,31.378,31.3178,31.378,26000.0
2013-07-31 10:45:00,36.44,36.46,36.42,36.46,9500.0,31.3694,31.3866,31.3522,31.3866,9500.0
2013-07-31 10:50:00,36.47,36.5,36.46,36.47,60500.0,31.3952,31.4211,31.3866,31.3952,60500.0
2013-07-31 10:55:00,36.5,36.5,36.47,36.49,4500.0,31.4211,31.4211,31.3952,31.4125,4500.0
2013-07-31 11:00:00,36.48,36.49,36.45,36.46,27500.0,31.4038,31.4125,31.378,31.3866,27500.0
2013-07-31 11:05:00,36.45,36.52,36.45,36.49,58500.0,31.378,31.4383,31.378,31.4125,58500.0
2013-07-31 11:10:00,36.49,36.58,36.4,36.56,104500.0,31.4125,31.4899,31.335,31.4727,104500.0
2013-07-31 11:15:00,36.55,36.62,36.55,36.62,54500.0,31.4641,31.5244,31.4641,31.5244,54500.0
2013-07-31 11:20:00,36.61,36.7,36.61,36.64,136000.0,31.5158,31.5932,31.5158,31.5416,136000.0
2013-07-31 11:25:00,36.63,36.7,36.61,36.63,125000.0,31.533,31.5932,31.5158,31.533,125000.0
2013-07-31 11:30:00,36.62,36.7,36.56,36.56,134500.0,31.5244,31.5932,31.4727,31.4727,134500.0
2013-07-31 11:35:00,36.56,36.59,36.46,36.51,30500.0,31.4727,31.4985,31.3866,31.4297,30500.0
2013-07-31 11:40:00,36.51,36.6,36.5,36.6,73000.0,31.4297,31.5071,31.4211,31.5071,73000.0
2013-07-31 11:45:00,36.6,36.6,36.56,36.57,82500.0,31.5071,31.5071,31.4727,31.4813,82500.0
2013-07-31 11:50:00,36.57,36.59,36.52,36.55,99000.0,31.4813,31.4985,31.4383,31.4641,99000.0
2013-07-31 11:55:00,36.54,36.57,36.5,36.53,59000.0,31.4555,31.4813,31.4211,31.4469,59000.0
2013-07-31 12:00:00,36.5,36.52,36.39,36.42,61000.0,31.4211,31.4383,31.3264,31.3522,61000.0
2013-07-31 12:05:00,36.43,36.44,36.3,36.31,87500.0,31.3608,31.3694,31.2489,31.2575,87500.0
2013-07-31 12:10:00,36.36,36.42,36.36,36.42,11500.0,31.3005,31.3522,31.3005,31.3522,11500.0
2013-07-31 12:15:00,36.4,36.43,36.4,36.42,5500.0,31.335,31.3608,31.335,31.3522,5500.0
2013-07-31 12:20:00,36.43,36.45,36.42,36.45,19000.0,31.3608,31.378,31.3522,31.378,19000.0
2013-07-31 12:25:00,36.45,36.46,36.44,36.45,2000.0,31.378,31.3866,31.3694,31.378,2000.0
2013-07-31 12:30:00,36.45,36.46,36.42,36.42,30500.0,31.378,31.3866,31.3522,31.3522,30500.0
2013-07-31 12:35:00,36.42,36.43,36.42,36.43,15500.0,31.3522,31.3608,31.3522,31.3608,15500.0
2013-07-31 12:40:00,36.42,36.43,36.42,36.42,16500.0,31.3522,31.3608,31.3522,31.3522,16500.0
2013-07-31 12:45:00,36.42,36.47,36.42,36.45,28000.0,31.3522,31.3952,31.3522,31.378,28000.0
2013-07-31 12:50:00,36.44,36.46,36.41,36.44,27500.0,31.3694,31.3866,31.3436,31.3694,27500.0
2013-07-31 12:55:00,36.44,36.48,36.44,36.48,5500.0,31.3694,31.4038,31.3694,31.4038,5500.0
2013-07-31 13:00:00,36.46,36.5,36.45,36.5,11000.0,31.3866,31.4211,31.378,31.4211,11000.0
2013-07-31 13:05:00,36.48,36.5,36.46,36.46,13000.0,31.4038,31.4211,31.3866,31.3866,13000.0
2013-07-31 13:10:00,36.46,36.5,36.46,36.47,36000.0,31.3866,31.4211,31.3866,31.3952,36000.0
2013-07-31 13:15:00,36.47,36.52,36.44,36.46,20000.0,31.3952,31.4383,31.3694,31.3866,20000.0
2013-07-31 13:20:00,36.45,36.47,36.44,36.47,5500.0,31.378,31.3952,31.3694,31.3952,5500.0
2013-07-31 13:25:00,36.46,36.48,36.45,36.48,42500.0,31.3866,31.4038,31.378,31.4038,42500.0
2013-07-31 13:30:00,36.46,36.46,36.42,36.45,17000.0,31.3866,31.3866,31.3522,31.378,17000.0
2013-07-31 13:35:00,36.45,36.48,36.43,36.47,14000.0,31.378,31.4038,31.3608,31.3952,14000.0
2013-07-31 13:40:00,36.46,36.58,36.46,36.52,20000.0,31.3866,31.4899,31.3866,31.4383,20000.0
2013-07-31 13:45:00,36.52,36.52,36.47,36.48,37500.0,31.4383,31.4383,31.3952,31.4038,37500.0
2013-07-31 13:50:00,36.49,36.5,36.47,36.5,11500.0,31.4125,31.4211,31.3952,31.4211,11500.0
2013-07-31 13:55:00,36.5,36.51,36.47,36.49,35500.0,31.4211,31.4297,31.3952,31.4125,35500.0
2013-07-31 14:00:00,36.48,36.6,36.47,36.54,77500.0,31.4038,31.5071,31.3952,31.4555,77500.0
2013-07-31 14:05:00,36.54,36.61,36.52,36.61,85500.0,31.4555,31.5158,31.4383,31.5158,85500.0
2013-07-31 14:10:00,36.6,36.63,36.56,36.61,44000.0,31.5071,31.533,31.4727,31.5158,44000.0
2013-07-31 14:15:00,36.61,36.64,36.54,36.59,89000.0,31.5158,31.5416,31.4555,31.4985,89000.0
2013-07-31 14:20:00,36.61,36.7,36.6,36.7,95000.0,31.5158,31.5932,31.5071,31.5932,95000.0
2013-07-31 14:25:00,36.69,36.7,36.63,36.68,48000.0,31.5846,31.5932,31.533,31.576,48000.0
2013-07-31 14:30:00,36.67,36.75,36.66,36.72,30500.0,31.5674,31.6363,31.5588,31.6104,30500.0
2013-07-31 14:35:00,36.74,36.74,36.68,36.7,22500.0,31.6277,31.6277,31.576,31.5932,22500.0
2013-07-31 14:40:00,36.73,36.73,36.68,36.69,25500.0,31.6191,31.6191,31.576,31.5846,25500.0
2013-07-31 14:45:00,36.7,36.73,36.69,36.73,20500.0,31.5932,31.6191,31.5846,31.6191,20500.0
2013-07-31 14:50:00,36.74,36.78,36.68,36.69,28000.0,31.6277,31.6621,31.576,31.5846,28000.0
2013-07-31 14:55:00,36.67,36.74,36.65,36.7,53000.0,31.5674,31.6277,31.5502,31.5932,53000.0
2013-07-31 15:00:00,36.68,36.71,36.67,36.71,50000.0,31.576,31.6018,31.5674,31.6018,50000.0
2013-07-31 15:05:00,36.72,36.72,36.67,36.69,32500.0,31.6104,31.6104,31.5674,31.5846,32500.0
2013-07-31 15:10:00,36.68,36.7,36.67,36.68,76500.0,31.576,31.5932,31.5674,31.576,76500.0
2013-07-31 15:15:00,36.68,36.7,36.68,36.68,29500.0,31.576,31.5932,31.576,31.576,29500.0
2013-07-31 15:20:00,36.68,36.69,36.68,36.69,50500.0,31.576,31.5846,31.576,31.5846,50500.0
2013-07-31 15:25:00,36.66,36.68,36.6,36.61,36500.0,31.5588,31.576,31.5071,31.5158,36500.0
2013-07-31 15:30:00,36.6,36.6,36.47,36.52,61500.0,31.5071,31.5071,31.3952,31.4383,61500.0
2013-07-31 15:35:00,36.51,36.54,36.48,36.51,91500.0,31.4297,31.4555,31.4038,31.4297,91500.0
2013-07-31 15:40:00,36.5,36.52,36.46,36.51,95500.0,31.4211,31.4383,31.3866,31.4297,95500.0
2013-07-31 15:45:00,36.5,36.53,36.44,36.51,138000.0,31.4211,31.4469,31.3694,31.4297,138000.0
2013-07-31 15:50:00,36.5,36.54,36.47,36.48,302000.0,31.4211,31.4555,31.3952,31.4038,302000.0
2013-07-31 15:55:00,36.48,36.52,36.45,36.49,240500.0,31.4038,31.4383,31.378,31.4125,240500.0
2013-08-01 09:30:00,36.8,36.89,36.64,36.82,51500.0,31.6793,31.7568,31.5416,31.6965,51500.0
2013-08-01 09:35:00,36.86,36.92,36.8,36.88,26500.0,31.731,31.7826,31.6793,31.7482,26500.0
2013-08-01 09:40:00,36.85,36.98,36.8,36.98,33000.0,31.7224,31.8343,31.6793,31.8343,33000.0
2013-08-01 09:45:00,36.99,37.13,36.98,37.04,68500.0,31.8429,31.9634,31.8343,31.8859,68500.0
2013-08-01 09:50:00,37.06,37.06,36.89,36.91,70000.0,31.9031,31.9031,31.7568,31.774,70000.0
2013-08-01 09:55:00,36.95,37.02,36.93,37.0,47000.0,31.8084,31.8687,31.7912,31.8515,47000.0
2013-08-01 10:00:00,36.97,37.05,36.94,36.98,50500.0,31.8257,31.8945,31.7998,31.8343,50500.0
2013-08-01 10:05:00,36.98,37.1,36.98,37.05,13000.0,31.8343,31.9376,31.8343,31.8945,13000.0
2013-08-01 10:10:00,37.08,37.09,36.91,37.01,45000.0,31.9204,31.929,31.774,31.8601,45000.0
2013-08-01 10:15:00,37.0,37.03,36.97,37.01,65500.0,31.8515,31.8773,31.8257,31.8601,65500.0
2013-08-01 10:20:00,37.0,37.09,36.99,37.01,42000.0,31.8515,31.929,31.8429,31.8601,42000.0
2013-08-01 10:25:00,37.06,37.09,36.99,37.05,30000.0,31.9031,31.929,31.8429,31.8945,30000.0
2013-08-01 10:30:00,37.03,37.03,36.93,36.98,51500.0,31.8773,31.8773,31.7912,31.8343,51500.0
2013-08-01 10:35:00,36.98,36.98,36.91,36.95,49500.0,31.8343,31.8343,31.774,31.8084,49500.0
2013-08-01 10:40:00,36.95,36.95,36.89,36.9,36000.0,31.8084,31.8084,31.7568,31.7654,36000.0
2013-08-01 10:45:00,36.86,36.87,36.8,36.8,15000.0,31.731,31.7396,31.6793,31.6793,15000.0
2013-08-01 10:50:00,36.78,36.85,36.73,36.83,28000.0,31.6621,31.7224,31.6191,31.7051,28000.0
2013-08-01 10:55:00,36.83,36.86,36.79,36.8,32000.0,31.7051,31.731,31.6707,31.6793,32000.0
2013-08-01 11:00:00,36.79,36.83,36.76,36.8,20000.0,31.6707,31.7051,31.6449,31.6793,20000.0
2013-08-01 11:05:00,36.8,36.81,36.75,36.75,35000.0,31.6793,31.6879,31.6363,31.6363,35000.0
2013-08-01 11:10:00,36.78,36.81,36.64,36.7,51000.0,31.6621,31.6879,31.5416,31.5932,51000.0
2013-08-01 11:15:00,36.73,36.74,36.69,36.72,52500.0,31.6191,31.6277,31.5846,31.6104,52500.0
2013-08-01 11:20:00,36.71,36.76,36.65,36.73,41000.0,31.6018,31.6449,31.5502,31.6191,41000.0
2013-08-01 11:25:00,36.73,36.75,36.72,36.72,10000.0,31.6191,31.6363,31.6104,31.6104,10000.0
2013-08-01 11:30:00,36.72,36.76,36.71,36.75,8500.0,31.6104,31.6449,31.6018,31.6363,8500.0
2013-08-01 11:35:00,36.75,36.81,36.74,36.77,23000.0,31.6363,31.6879,31.6277,31.6535,23000.0
2013-08-01 11:40:00,36.78,36.81,36.78,36.79,30000.0,31.6621,31.6879,31.6621,31.6707,30000.0
2013-08-01 11:45:00,36.78,36.78,36.65,36.66,46500.0,31.6621,31.6621,31.5502,31.5588,46500.0
2013-08-01 11:50:00,36.65,36.75,36.61,36.74,62500.0,31.5502,31.6363,31.5158,31.6277,62500.0
2013-08-01 11:55:00,36.74,36.82,36.74,36.78,23500.0,31.6277,31.6965,31.6277,31.6621,23500.0
2013-08-01 12:00:00,36.79,36.82,36.77,36.8,14500.0,31.6707,31.6965,31.6535,31.6793,14500.0
2013-08-01 12:05:00,36.83,36.84,36.8,36.84,13500.0,31.7051,31.7138,31.6793,31.7138,13500.0
2013-08-01 12:10:00,36.84,36.88,36.82,36.88,32500.0,31.7138,31.7482,31.6965,31.7482,32500.0
2013-08-01 12:15:00,36.89,36.9,36.85,36.85,20500.0,31.7568,31.7654,31.7224,31.7224,20500.0
2013-08-01 12:20:00,36.84,36.89,36.81,36.87,50500.0,31.7138,31.7568,31.6879,31.7396,50500.0
2013-08-01 12:25:00,36.87,36.91,36.84,36.84,15500.0,31.7396,31.774,31.7138,31.7138,15500.0
2013-08-01 12:30:00,36.86,36.86,36.77,36.8,13000.0,31.731,31.731,31.6535,31.6793,13000.0
2013-08-01 12:35:00,36.8,36.82,36.77,36.77,20000.0,31.6793,31.6965,31.6535,31.6535,20000.0
2013-08-01 12:40:00,36.75,36.84,36.75,36.84,27000.0,31.6363,31.7138,31.6363,31.7138,27000.0
2013-08-01 12:45:00,36.81,36.81,36.77,36.8,11500.0,31.6879,31.6879,31.6535,31.6793,11500.0
2013-08-01 12:50:00,36.81,36.89,36.78,36.89,30000.0,31.6879,31.7568,31.6621,31.7568,30000.0
2013-08-01 12:55:00,36.87,36.89,36.86,36.89,6000.0,31.7396,31.7568,31.731,31.7568,6000.0
2013-08-01 13:00:00,36.89,36.93,36.88,36.93,20000.0,31.7568,31.7912,31.7482,31.7912,20000.0
2013-08-01 13:05:00,36.9,36.92,36.86,36.92,13500.0,31.7654,31.7826,31.731,31.7826,13500.0
2013-08-01 13:10:00,36.94,36.97,36.92,36.96,20500.0,31.7998,31.8257,31.7826,31.8171,20500.0
2013-08-01 13:15:00,36.96,37.01,36.96,36.99,35500.0,31.8171,31.8601,31.8171,31.8429,35500.0
2013-08-01 13:20:00,36.98,37.01,36.95,37.0,44000.0,31.8343,31.8601,31.8084,31.8515,44000.0
2013-08-01 13:25:00,36.99,37.03,36.99,37.01,12000.0,31.8429,31.8773,31.8429,31.8601,12000.0
2013-08-01 13:30:00,37.0,37.0,36.95,36.96,39000.0,31.8515,31.8515,31.8084,31.8171,39000.0
2013-08-01 13:35:00,36.95,36.95,36.91,36.92,8500.0,31.8084,31.8084,31.774,31.7826,8500.0
2013-08-01 13:40:00,36.92,36.98,36.91,36.97,19000.0,31.7826,31.8343,31.774,31.8257,19000.0
2013-08-01 13:45:00,36.97,37.05,36.95,37.01,77000.0,31.8257,31.8945,31.8084,31.8601,77000.0
2013-08-01 13:50:00,37.0,37.06,36.97,37.01,80000.0,31.8515,31.9031,31.8257,31.8601,80000.0
2013-08-01 13:55:00,37.02,37.04,37.01,37.02,41500.0,31.8687,31.8859,31.8601,31.8687,41500.0
2013-08-01 14:00:00,37.01,37.06,36.98,37.02,55500.0,31.8601,31.9031,31.8343,31.8687,55500.0
2013-08-01 14:05:00,37.01,37.08,37.0,37.08,55000.0,31.8601,31.9204,31.8515,31.9204,55000.0
2013-08-01 14:10:00,37.07,37.09,37.06,37.06,13000.0,31.9117,31.929,31.9031,31.9031,13000.0
2013-08-01 14:15:00,37.05,37.07,37.03,37.05,14000.0,31.8945,31.9117,31.8773,31.8945,14000.0
2013-08-01 14:20:00,37.04,37.06,37.02,37.05,24500.0,31.8859,31.9031,31.8687,31.8945,24500.0
2013-08-01 14:25:00,37.03,37.04,36.98,36.98,41000.0,31.8773,31.8859,31.8343,31.8343,41000.0
2013-08-01 14:30:00,36.99,37.0,36.96,37.0,20000.0,31.8429,31.8515,31.8171,31.8515,20000.0
2013-08-01 14:35:00,36.99,37.02,36.98,37.0,63500.0,31.8429,31.8687,31.8343,31.8515,63500.0
2013-08-01 14:40:00,37.0,37.08,37.0,37.02,80500.0,31.8515,31.9204,31.8515,31.8687,80500.0
2013-08-01 14:45:00,37.03,37.07,36.99,37.07,67000.0,31.8773,31.9117,31.8429,31.9117,67000.0
2013-08-01 14:50:00,37.07,37.08,37.05,37.05,34500.0,31.9117,31.9204,31.8945,31.8945,34500.0
2013-08-01 14:55:00,37.05,37.07,37.04,37.06,20000.0,31.8945,31.9117,31.8859,31.9031,20000.0
2013-08-01 15:00:00,37.07,37.08,37.05,37.05,19500.0,31.9117,31.9204,31.8945,31.8945,19500.0
2013-08-01 15:05:00,37.04,37.07,37.02,37.07,21500.0,31.8859,31.9117,31.8687,31.9117,21500.0
2013-08-01 15:10:00,37.06,37.09,37.05,37.09,22000.0,31.9031,31.929,31.8945,31.929,22000.0
2013-08-01 15:15:00,37.08,37.09,37.04,37.09,27000.0,31.9204,31.929,31.8859,31.929,27000.0
2013-08-01 15:20:00,37.08,37.09,37.05,37.08,40000.0,31.9204,31.929,31.8945,31.9204,40000.0
2013-08-01 15:25:00,37.08,37.11,37.07,37.11,22500.0,31.9204,31.9462,31.9117,31.9462,22500.0
2013-08-01 15:30:00,37.09,37.1,37.07,37.07,43000.0,31.929,31.9376,31.9117,31.9117,43000.0
2013-08-01 15:35:00,37.1,37.13,37.08,37.12,11500.0,31.9376,31.9634,31.9204,31.9548,11500.0
2013-08-01 15:40:00,37.14,37.14,37.1,37.11,52000.0,31.972,31.972,31.9376,31.9462,52000.0
2013-08-01 15:45:00,37.11,37.13,37.09,37.1,61000.0,31.9462,31.9634,31.929,31.9376,61000.0
2013-08-01 15:50:00,37.11,37.19,37.11,37.18,176000.0,31.9462,32.015,31.9462,32.0064,176000.0
2013-08-01 15:55:00,37.17,37.19,37.14,37.15,145000.0,31.9978,32.015,31.972,31.9806,145000.0
2013-08-02 09:30:00,37.44,37.54,36.96,36.96,31500.0,32.2303,32.3163,31.8171,31.8171,31500.0
2013-08-02 09:35:00,36.9,37.0,36.85,36.97,51000.0,31.7654,31.8515,31.7224,31.8257,51000.0
2013-08-02 09:40:00,37.0,37.0,36.84,36.87,35500.0,31.8515,31.8515,31.7138,31.7396,35500.0
2013-08-02 09:45:00,36.83,36.83,36.79,36.81,20500.0,31.7051,31.7051,31.6707,31.6879,20500.0
2013-08-02 09:50:00,36.84,36.91,36.81,36.89,20500.0,31.7138,31.774,31.6879,31.7568,20500.0
2013-08-02 09:55:00,36.87,36.91,36.86,36.9,23500.0,31.7396,31.774,31.731,31.7654,23500.0
2013-08-02 10:00:00,36.9,36.95,36.9,36.92,11500.0,31.7654,31.8084,31.7654,31.7826,11500.0
2013-08-02 10:05:00,36.92,36.94,36.91,36.91,10000.0,31.7826,31.7998,31.774,31.774,10000.0
2013-08-02 10:10:00,36.91,37.02,36.91,37.02,17000.0,31.774,31.8687,31.774,31.8687,17000.0
2013-08-02 10:15:00,37.02,37.16,37.02,37.15,31500.0,31.8687,31.9892,31.8687,31.9806,31500.0
2013-08-02 10:20:00,37.17,37.17,37.09,37.11,57500.0,31.9978,31.9978,31.929,31.9462,57500.0
2013-08-02 10:25:00,37.1,37.24,37.09,37.23,57500.0,31.9376,32.0581,31.929,32.0495,57500.0
2013-08-02 10:30:00,37.23,37.25,37.18,37.25,40000.0,32.0495,32.0667,32.0064,32.0667,40000.0
2013-08-02 10:35:00,37.25,37.31,37.24,37.27,63000.0,32.0667,32.1184,32.0581,32.0839,63000.0
2013-08-02 10:40:00,37.27,37.29,37.2,37.21,48000.0,32.0839,32.1011,32.0237,32.0323,48000.0
2013-08-02 10:45:00,37.2,37.27,37.17,37.26,29500.0,32.0237,32.0839,31.9978,32.0753,29500.0
2013-08-02 10:50:00,37.27,37.27,37.24,37.25,27500.0,32.0839,32.0839,32.0581,32.0667,27500.0
2013-08-02 10:55:00,37.25,37.27,37.2,37.2,21500.0,32.0667,32.0839,32.0237,32.0237,21500.0
2013-08-02 11:00:00,37.2,37.32,37.2,37.26,46000.0,32.0237,32.127,32.0237,32.0753,46000.0
2013-08-02 11:05:00,37.25,37.31,37.25,37.28,28000.0,32.0667,32.1184,32.0667,32.0925,28000.0
2013-08-02 11:10:00,37.29,37.33,37.29,37.31,36000.0,32.1011,32.1356,32.1011,32.1184,36000.0
2013-08-02 11:15:00,37.32,37.35,37.3,37.34,32000.0,32.127,32.1528,32.1097,32.1442,32000.0
2013-08-02 11:20:00,37.35,37.35,37.31,37.31,63500.0,32.1528,32.1528,32.1184,32.1184,63500.0
2013-08-02 11:25:00,37.32,37.36,37.32,37.34,31000.0,32.127,32.1614,32.127,32.1442,31000.0
2013-08-02 11:30:00,37.35,37.35,37.24,37.24,57500.0,32.1528,32.1528,32.0581,32.0581,57500.0
2013-08-02 11:35:00,37.24,37.25,37.16,37.16,50500.0,32.0581,32.0667,31.9892,31.9892,50500.0
2013-08-02 11:40:00,37.17,37.22,37.16,37.2,25000.0,31.9978,32.0409,31.9892,32.0237,25000.0
2013-08-02 11:45:00,37.2,37.22,37.18,37.22,14500.0,32.0237,32.0409,32.0064,32.0409,14500.0
2013-08-02 11:50:00,37.22,37.28,37.21,37.27,32000.0,32.0409,32.0925,32.0323,32.0839,32000.0
2013-08-02 11:55:00,37.28,37.38,37.27,37.35,87500.0,32.0925,32.1786,32.0839,32.1528,87500.0
2013-08-02 12:00:00,37.34,37.38,37.3,37.32,61500.0,32.1442,32.1786,32.1097,32.127,61500.0
2013-08-02 12:05:00,37.31,37.39,37.3,37.37,107000.0,32.1184,32.1872,32.1097,32.17,107000.0
2013-08-02 12:10:00,37.37,37.4,37.32,37.34,94500.0,32.17,32.1958,32.127,32.1442,94500.0
2013-08-02 12:15:00,37.35,37.39,37.34,37.35,59500.0,32.1528,32.1872,32.1442,32.1528,59500.0
2013-08-02 12:20:00,37.35,37.4,37.32,37.32,57500.0,32.1528,32.1958,32.127,32.127,57500.0
2013-08-02 12:25:00,37.33,37.38,37.32,37.36,63000.0,32.1356,32.1786,32.127,32.1614,63000.0
2013-08-02 12:30:00,37.36,37.41,37.35,37.41,39500.0,32.1614,32.2044,32.1528,32.2044,39500.0
2013-08-02 12:35:00,37.43,37.46,37.38,37.44,49500.0,32.2217,32.2475,32.1786,32.2303,49500.0
2013-08-02 12:40:00,37.46,37.46,37.4,37.42,27500.0,32.2475,32.2475,32.1958,32.213,27500.0
2013-08-02 12:45:00,37.42,37.5,37.41,37.49,35500.0,32.213,32.2819,32.2044,32.2733,35500.0
2013-08-02 12:50:00,37.48,37.53,37.48,37.5,18000.0,32.2647,32.3077,32.2647,32.2819,18000.0
2013-08-02 12:55:00,37.49,37.51,37.45,37.49,82000.0,32.2733,32.2905,32.2389,32.2733,82000.0
2013-08-02 13:00:00,37.48,37.51,37.44,37.47,91000.0,32.2647,32.2905,32.2303,32.2561,91000.0
2013-08-02 13:05:00,37.47,37.51,37.43,37.46,71500.0,32.2561,32.2905,32.2217,32.2475,71500.0
2013-08-02 13:10:00,37.46,37.48,37.43,37.43,75500.0,32.2475,32.2647,32.2217,32.2217,75500.0
2013-08-02 13:15:00,37.42,37.47,37.38,37.44,62000.0,32.213,32.2561,32.1786,32.2303,62000.0
2013-08-02 13:20:00,37.43,37.45,37.39,37.4,47000.0,32.2217,32.2389,32.1872,32.1958,47000.0
2013-08-02 13:25:00,37.39,37.4,37.38,37.38,18000.0,32.1872,32.1958,32.1786,32.1786,18000.0
2013-08-02 13:30:00,37.38,37.46,37.37,37.45,62500.0,32.1786,32.2475,32.17,32.2389,62500.0
2013-08-02 13:35:00,37.45,37.46,37.34,37.42,145500.0,32.2389,32.2475,32.1442,32.213,145500.0
2013-08-02 13:40:00,37.43,37.44,37.38,37.41,89500.0,32.2217,32.2303,32.1786,32.2044,89500.0
2013-08-02 13:45:00,37.41,37.41,37.38,37.39,24500.0,32.2044,32.2044,32.1786,32.1872,24500.0
2013-08-02 13:50:00,37.38,37.44,37.38,37.43,44500.0,32.1786,32.2303,32.1786,32.2217,44500.0
2013-08-02 13:55:00,37.43,37.47,37.42,37.42,72000.0,32.2217,32.2561,32.213,32.213,72000.0
2013-08-02 14:00:00,37.43,37.46,37.4,37.46,26500.0,32.2217,32.2475,32.1958,32.2475,26500.0
2013-08-02 14:05:00,37.48,37.52,37.45,37.52,60500.0,32.2647,32.2991,32.2389,32.2991,60500.0
2013-08-02 14:10:00,37.52,37.65,37.52,37.65,93000.0,32.2991,32.411,32.2991,32.411,93000.0
2013-08-02 14:15:00,37.64,37.65,37.57,37.59,121500.0,32.4024,32.411,32.3422,32.3594,121500.0
2013-08-02 14:20:00,37.6,37.6,37.55,37.57,56500.0,32.368,32.368,32.325,32.3422,56500.0
2013-08-02 14:25:00,37.56,37.59,37.52,37.56,31500.0,32.3336,32.3594,32.2991,32.3336,31500.0
2013-08-02 14:30:00,37.57,37.57,37.5,37.51,88000.0,32.3422,32.3422,32.2819,32.2905,88000.0
2013-08-02 14:35:00,37.51,37.53,37.48,37.5,30500.0,32.2905,32.3077,32.2647,32.2819,30500.0
2013-08-02 14:40:00,37.5,37.52,37.5,37.52,14500.0,32.2819,32.2991,32.2819,32.2991,14500.0
2013-08-02 14:45:00,37.52,37.61,37.51,37.58,107500.0,32.2991,32.3766,32.2905,32.3508,107500.0
2013-08-02 14:50:00,37.58,37.62,37.57,37.6,68500.0,32.3508,32.3852,32.3422,32.368,68500.0
2013-08-02 14:55:00,37.6,37.62,37.59,37.6,28000.0,32.368,32.3852,32.3594,32.368,28000.0
2013-08-02 15:00:00,37.58,37.63,37.55,37.63,58000.0,32.3508,32.3938,32.325,32.3938,58000.0
2013-08-02 15:05:00,37.63,37.64,37.6,37.62,69000.0,32.3938,32.4024,32.368,32.3852,69000.0
2013-08-02 15:10:00,37.62,37.69,37.61,37.68,52500.0,32.3852,32.4455,32.3766,32.4369,52500.0
2013-08-02 15:15:00,37.68,37.69,37.66,37.67,101000.0,32.4369,32.4455,32.4196,32.4283,101000.0
2013-08-02 15:20:00,37.67,37.76,37.65,37.71,111500.0,32.4283,32.5057,32.411,32.4627,111500.0
2013-08-02 15:25:00,37.71,37.71,37.68,37.69,43500.0,32.4627,32.4627,32.4369,32.4455,43500.0
2013-08-02 15:30:00,37.69,37.72,37.66,37.67,115500.0,32.4455,32.4713,32.4196,32.4283,115500.0
2013-08-02 15:35:00,37.67,37.71,37.66,37.69,64500.0,32.4283,32.4627,32.4196,32.4455,64500.0
2013-08-02 15:40:00,37.69,37.69,37.66,37.67,30500.0,32.4455,32.4455,32.4196,32.4283,30500.0
2013-08-02 15:45:00,37.67,37.68,37.62,37.64,141000.0,32.4283,32.4369,32.3852,32.4024,141000.0
2013-08-02 15:50:00,37.63,37.66,37.61,37.66,93000.0,32.3938,32.4196,32.3766,32.4196,93000.0
2013-08-02 15:55:00,37.66,37.71,37.64,37.69,159500.0,32.4196,32.4627,32.4024,32.4455,159500.0
2013-08-05 09:30:00,37.49,37.54,37.34,37.48,82000.0,32.2733,32.3163,32.1442,32.2647,82000.0
2013-08-05 09:35:00,37.47,37.47,37.35,37.4,82500.0,32.2561,32.2561,32.1528,32.1958,82500.0
2013-08-05 09:40:00,37.4,37.45,37.25,37.28,137500.0,32.1958,32.2389,32.0667,32.0925,137500.0
2013-08-05 09:45:00,37.28,37.35,37.19,37.3,310500.0,32.0925,32.1528,32.015,32.1097,310500.0
2013-08-05 09:50:00,37.29,37.38,37.21,37.38,115500.0,32.1011,32.1786,32.0323,32.1786,115500.0
2013-08-05 09:55:00,37.37,37.42,37.35,37.41,59000.0,32.17,32.213,32.1528,32.2044,59000.0
2013-08-05 10:00:00,37.37,37.5,37.37,37.46,91000.0,32.17,32.2819,32.17,32.2475,91000.0
2013-08-05 10:05:00,37.46,37.49,37.39,37.43,97000.0,32.2475,32.2733,32.1872,32.2217,97000.0
2013-08-05 10:10:00,37.39,37.47,37.36,37.45,54500.0,32.1872,32.2561,32.1614,32.2389,54500.0
2013-08-05 10:15:00,37.43,37.44,37.36,37.39,36000.0,32.2217,32.2303,32.1614,32.1872,36000.0
2013-08-05 10:20:00,37.37,37.4,37.31,37.37,60500.0,32.17,32.1958,32.1184,32.17,60500.0
2013-08-05 10:25:00,37.37,37.39,37.37,37.39,7000.0,32.17,32.1872,32.17,32.1872,7000.0
2013-08-05 10:30:00,37.37,37.43,37.33,37.41,64000.0,32.17,32.2217,32.1356,32.2044,64000.0
2013-08-05 10:35:00,37.41,37.43,37.37,37.4,16000.0,32.2044,32.2217,32.17,32.1958,16000.0
2013-08-05 10:40:00,37.39,37.46,37.39,37.45,9000.0,32.1872,32.2475,32.1872,32.2389,9000.0
2013-08-05 10:45:00,37.44,37.49,37.42,37.47,66500.0,32.2303,32.2733,32.213,32.2561,66500.0
2013-08-05 10:50:00,37.48,37.5,37.45,37.5,49500.0,32.2647,32.2819,32.2389,32.2819,49500.0
2013-08-05 10:55:00,37.48,37.56,37.46,37.55,40500.0,32.2647,32.3336,32.2475,32.325,40500.0
2013-08-05 11:00:00,37.55,37.58,37.53,37.54,35000.0,32.325,32.3508,32.3077,32.3163,35000.0
2013-08-05 11:05:00,37.54,37.57,37.53,37.55,16000.0,32.3163,32.3422,32.3077,32.325,16000.0
2013-08-05 11:10:00,37.55,37.55,37.44,37.44,13500.0,32.325,32.325,32.2303,32.2303,13500.0
2013-08-05 11:15:00,37.44,37.44,37.43,37.43,8500.0,32.2303,32.2303,32.2217,32.2217,8500.0
2013-08-05 11:20:00,37.42,37.44,37.39,37.39,36500.0,32.213,32.2303,32.1872,32.1872,36500.0
2013-08-05 11:25:00,37.4,37.45,37.4,37.42,17500.0,32.1958,32.2389,32.1958,32.213,17500.0
2013-08-05 11:30:00,37.41,37.41,37.35,37.35,6500.0,32.2044,32.2044,32.1528,32.1528,6500.0
2013-08-05 11:35:00,37.35,37.4,37.34,37.37,12500.0,32.1528,32.1958,32.1442,32.17,12500.0
2013-08-05 11:40:00,37.38,37.39,37.36,37.39,14500.0,32.1786,32.1872,32.1614,32.1872,14500.0
2013-08-05 11:45:00,37.38,37.41,37.37,37.41,15500.0,32.1786,32.2044,32.17,32.2044,15500.0
2013-08-05 11:50:00,37.39,37.4,37.37,37.39,10000.0,32.1872,32.1958,32.17,32.1872,10000.0
2013-08-05 11:55:00,37.37,37.39,37.33,37.37,59500.0,32.17,32.1872,32.1356,32.17,59500.0
2013-08-05 12:00:00,37.37,37.39,37.25,37.27,44000.0,32.17,32.1872,32.0667,32.0839,44000.0
2013-08-05 12:05:00,37.27,37.3,37.26,37.29,24000.0,32.0839,32.1097,32.0753,32.1011,24000.0
2013-08-05 12:10:00,37.3,37.31,37.23,37.3,42000.0,32.1097,32.1184,32.0495,32.1097,42000.0
2013-08-05 12:15:00,37.29,37.3,37.27,37.28,21500.0,32.1011,32.1097,32.0839,32.0925,21500.0
2013-08-05 12:20:00,37.28,37.31,37.27,37.28,11500.0,32.0925,32.1184,32.0839,32.0925,11500.0
2013-08-05 12:25:00,37.27,37.28,37.26,37.26,6500.0,32.0839,32.0925,32.0753,32.0753,6500.0
2013-08-05 12:30:00,37.26,37.32,37.23,37.29,39000.0,32.0753,32.127,32.0495,32.1011,39000.0
2013-08-05 12:35:00,37.25,37.3,37.24,37.28,36000.0,32.0667,32.1097,32.0581,32.0925,36000.0
2013-08-05 12:40:00,37.28,37.33,37.27,37.31,21000.0,32.0925,32.1356,32.0839,32.1184,21000.0
2013-08-05 12:45:00,37.3,37.33,37.29,37.33,15500.0,32.1097,32.1356,32.1011,32.1356,15500.0
2013-08-05 12:50:00,37.31,37.33,37.27,37.32,41500.0,32.1184,32.1356,32.0839,32.127,41500.0
2013-08-05 12:55:00,37.3,37.3,37.29,37.3,8500.0,32.1097,32.1097,32.1011,32.1097,8500.0
2013-08-05 13:00:00,37.3,37.3,37.27,37.3,8500.0,32.1097,32.1097,32.0839,32.1097,8500.0
2013-08-05 13:05:00,37.31,37.31,37.24,37.26,18000.0,32.1184,32.1184,32.0581,32.0753,18000.0
2013-08-05 13:10:00,37.26,37.3,37.25,37.3,15000.0,32.0753,32.1097,32.0667,32.1097,15000.0
2013-08-05 13:15:00,37.3,37.35,37.3,37.35,12500.0,32.1097,32.1528,32.1097,32.1528,12500.0
2013-08-05 13:20:00,37.33,37.38,37.32,37.38,35500.0,32.1356,32.1786,32.127,32.1786,35500.0
2013-08-05 13:25:00,37.38,37.41,37.37,37.4,14500.0,32.1786,32.2044,32.17,32.1958,14500.0
2013-08-05 13:30:00,37.4,37.4,37.36,37.39,18500.0,32.1958,32.1958,32.1614,32.1872,18500.0
2013-08-05 13:35:00,37.36,37.43,37.36,37.41,13500.0,32.1614,32.2217,32.1614,32.2044,13500.0
2013-08-05 13:40:00,37.4,37.44,37.4,37.43,12500.0,32.1958,32.2303,32.1958,32.2217,12500.0
2013-08-05 13:45:00,37.42,37.42,37.41,37.41,7000.0,32.213,32.213,32.2044,32.2044,7000.0
2013-08-05 13:50:00,37.41,37.42,37.36,37.36,47500.0,32.2044,32.213,32.1614,32.1614,47500.0
2013-08-05 13:55:00,37.36,37.37,37.33,37.33,23000.0,32.1614,32.17,32.1356,32.1356,23000.0
2013-08-05 14:00:00,37.32,37.34,37.3,37.34,13000.0,32.127,32.1442,32.1097,32.1442,13000.0
2013-08-05 14:05:00,37.36,37.36,37.29,37.32,25000.0,32.1614,32.1614,32.1011,32.127,25000.0
2013-08-05 14:10:00,37.32,37.35,37.31,37.35,11500.0,32.127,32.1528,32.1184,32.1528,11500.0
2013-08-05 14:15:00,37.35,37.35,37.33,37.33,12500.0,32.1528,32.1528,32.1356,32.1356,12500.0
2013-08-05 14:20:00,37.32,37.34,37.32,37.33,23500.0,32.127,32.1442,32.127,32.1356,23500.0
2013-08-05 14:25:00,37.33,37.34,37.3,37.34,41000.0,32.1356,32.1442,32.1097,32.1442,41000.0
2013-08-05 14:30:00,37.34,37.35,37.32,37.34,22500.0,32.1442,32.1528,32.127,32.1442,22500.0
2013-08-05 14:35:00,37.33,37.33,37.29,37.3,40000.0,32.1356,32.1356,32.1011,32.1097,40000.0
2013-08-05 14:40:00,37.3,37.32,37.28,37.29,42500.0,32.1097,32.127,32.0925,32.1011,42500.0
2013-08-05 14:45:00,37.29,37.32,37.29,37.3,50000.0,32.1011,32.127,32.1011,32.1097,50000.0
2013-08-05 14:50:00,37.29,37.31,37.28,37.3,89500.0,32.1011,32.1184,32.0925,32.1097,89500.0
2013-08-05 14:55:00,37.3,37.3,37.22,37.22,86000.0,32.1097,32.1097,32.0409,32.0409,86000.0
2013-08-05 15:00:00,37.22,37.23,37.13,37.13,103000.0,32.0409,32.0495,31.9634,31.9634,103000.0
2013-08-05 15:05:00,37.14,37.15,37.06,37.08,56000.0,31.972,31.9806,31.9031,31.9204,56000.0
2013-08-05 15:10:00,37.07,37.07,37.01,37.01,69500.0,31.9117,31.9117,31.8601,31.8601,69500.0
2013-08-05 15:15:00,37.02,37.03,37.0,37.0,46500.0,31.8687,31.8773,31.8515,31.8515,46500.0
2013-08-05 15:20:00,37.01,37.02,36.98,36.99,81500.0,31.8601,31.8687,31.8343,31.8429,81500.0
2013-08-05 15:25:00,36.99,37.07,36.98,37.05,74000.0,31.8429,31.9117,31.8343,31.8945,74000.0
2013-08-05 15:30:00,37.06,37.06,37.0,37.0,106500.0,31.9031,31.9031,31.8515,31.8515,106500.0
2013-08-05 15:35:00,37.0,37.0,36.96,36.96,99000.0,31.8515,31.8515,31.8171,31.8171,99000.0
2013-08-05 15:40:00,36.97,37.0,36.95,36.98,106000.0,31.8257,31.8515,31.8084,31.8343,106000.0
2013-08-05 15:45:00,36.99,37.04,36.99,37.04,70500.0,31.8429,31.8859,31.8429,31.8859,70500.0
2013-08-05 15:50:00,37.04,37.04,37.01,37.03,137000.0,31.8859,31.8859,31.8601,31.8773,137000.0
2013-08-05 15:55:00,37.04,37.13,37.03,37.12,215500.0,31.8859,31.9634,31.8773,31.9548,215500.0
2013-08-06 09:30:00,36.88,37.28,36.88,37.25,81000.0,31.7482,32.0925,31.7482,32.0667,81000.0
2013-08-06 09:35:00,37.25,37.48,37.19,37.19,83500.0,32.0667,32.2647,32.015,32.015,83500.0
2013-08-06 09:40:00,37.19,37.21,36.94,37.11,121000.0,32.015,32.0323,31.7998,31.9462,121000.0
2013-08-06 09:45:00,37.11,37.11,37.0,37.07,79500.0,31.9462,31.9462,31.8515,31.9117,79500.0
2013-08-06 09:50:00,37.05,37.1,37.0,37.1,41000.0,31.8945,31.9376,31.8515,31.9376,41000.0
2013-08-06 09:55:00,37.05,37.1,37.0,37.02,42500.0,31.8945,31.9376,31.8515,31.8687,42500.0
2013-08-06 10:00:00,37.04,37.09,37.0,37.07,57000.0,31.8859,31.929,31.8515,31.9117,57000.0
2013-08-06 10:05:00,37.08,37.23,37.08,37.21,107500.0,31.9204,32.0495,31.9204,32.0323,107500.0
2013-08-06 10:10:00,37.24,37.25,37.1,37.21,96500.0,32.0581,32.0667,31.9376,32.0323,96500.0
2013-08-06 10:15:00,37.16,37.16,37.08,37.08,31000.0,31.9892,31.9892,31.9204,31.9204,31000.0
2013-08-06 10:20:00,37.07,37.08,36.98,36.98,36000.0,31.9117,31.9204,31.8343,31.8343,36000.0
2013-08-06 10:25:00,36.96,37.11,36.79,37.1,72000.0,31.8171,31.9462,31.6707,31.9376,72000.0
2013-08-06 10:30:00,37.1,37.13,37.0,37.03,36000.0,31.9376,31.9634,31.8515,31.8773,36000.0
2013-08-06 10:35:00,37.03,37.1,37.02,37.05,13500.0,31.8773,31.9376,31.8687,31.8945,13500.0
2013-08-06 10:40:00,37.04,37.09,37.04,37.07,23000.0,31.8859,31.929,31.8859,31.9117,23000.0
2013-08-06 10:45:00,37.08,37.11,37.02,37.08,57000.0,31.9204,31.9462,31.8687,31.9204,57000.0
2013-08-06 10:50:00,37.1,37.19,37.1,37.16,26500.0,31.9376,32.015,31.9376,31.9892,26500.0
2013-08-06 10:55:00,37.15,37.17,37.11,37.11,9500.0,31.9806,31.9978,31.9462,31.9462,9500.0
2013-08-06 11:00:00,37.1,37.17,37.09,37.15,21500.0,31.9376,31.9978,31.929,31.9806,21500.0
2013-08-06 11:05:00,37.15,37.19,37.14,37.15,7000.0,31.9806,32.015,31.972,31.9806,7000.0
2013-08-06 11:10:00,37.15,37.2,37.15,37.18,38000.0,31.9806,32.0237,31.9806,32.0064,38000.0
2013-08-06 11:15:00,37.18,37.27,37.16,37.27,9500.0,32.0064,32.0839,31.9892,32.0839,9500.0
2013-08-06 11:20:00,37.29,37.34,37.27,37.32,22500.0,32.1011,32.1442,32.0839,32.127,22500.0
2013-08-06 11:25:00,37.32,37.34,37.29,37.3,15500.0,32.127,32.1442,32.1011,32.1097,15500.0
2013-08-06 11:30:00,37.27,37.3,37.26,37.28,5000.0,32.0839,32.1097,32.0753,32.0925,5000.0
2013-08-06 11:35:00,37.27,37.31,37.25,37.3,36500.0,32.0839,32.1184,32.0667,32.1097,36500.0
2013-08-06 11:40:00,37.3,37.31,37.29,37.3,11500.0,32.1097,32.1184,32.1011,32.1097,11500.0
2013-08-06 11:45:00,37.29,37.33,37.26,37.32,26500.0,32.1011,32.1356,32.0753,32.127,26500.0
2013-08-06 11:50:00,37.34,37.34,37.31,37.31,17500.0,32.1442,32.1442,32.1184,32.1184,17500.0
2013-08-06 11:55:00,37.32,37.33,37.31,37.31,10000.0,32.127,32.1356,32.1184,32.1184,10000.0
2013-08-06 12:00:00,37.31,37.33,37.31,37.32,4500.0,32.1184,32.1356,32.1184,32.127,4500.0
2013-08-06 12:05:00,37.31,37.38,37.3,37.37,15500.0,32.1184,32.1786,32.1097,32.17,15500.0
2013-08-06 12:10:00,37.37,37.37,37.31,37.31,12500.0,32.17,32.17,32.1184,32.1184,12500.0
2013-08-06 12:15:00,37.3,37.35,37.28,37.34,21500.0,32.1097,32.1528,32.0925,32.1442,21500.0
2013-08-06 12:20:00,37.32,37.39,37.32,37.38,19000.0,32.127,32.1872,32.127,32.1786,19000.0
2013-08-06 12:25:00,37.38,37.39,37.37,37.38,5500.0,32.1786,32.1872,32.17,32.1786,5500.0
2013-08-06 12:30:00,37.38,37.43,37.38,37.43,13500.0,32.1786,32.2217,32.1786,32.2217,13500.0
2013-08-06 12:35:00,37.43,37.43,37.34,37.35,13000.0,32.2217,32.2217,32.1442,32.1528,13000.0
2013-08-06 12:40:00,37.34,37.4,37.3,37.4,25500.0,32.1442,32.1958,32.1097,32.1958,25500.0
2013-08-06 12:45:00,37.39,37.41,37.37,37.39,13000.0,32.1872,32.2044,32.17,32.1872,13000.0
2013-08-06 12:50:00,37.41,37.42,37.4,37.4,3500.0,32.2044,32.213,32.1958,32.1958,3500.0
2013-08-06 12:55:00,37.4,37.41,37.37,37.39,22000.0,32.1958,32.2044,32.17,32.1872,22000.0
2013-08-06 13:00:00,37.38,37.4,37.37,37.37,29000.0,32.1786,32.1958,32.17,32.17,29000.0
2013-08-06 13:05:00,37.37,37.4,37.36,37.38,16000.0,32.17,32.1958,32.1614,32.1786,16000.0
2013-08-06 13:10:00,37.39,37.41,37.35,37.4,119500.0,32.1872,32.2044,32.1528,32.1958,119500.0
2013-08-06 13:15:00,37.41,37.43,37.38,37.41,49000.0,32.2044,32.2217,32.1786,32.2044,49000.0
2013-08-06 13:20:00,37.42,37.43,37.4,37.43,20000.0,32.213,32.2217,32.1958,32.2217,20000.0
2013-08-06 13:25:00,37.43,37.49,37.42,37.49,19000.0,32.2217,32.2733,32.213,32.2733,19000.0
2013-08-06 13:30:00,37.47,37.48,37.44,37.45,22500.0,32.2561,32.2647,32.2303,32.2389,22500.0
2013-08-06 13:35:00,37.46,37.46,37.44,37.45,3500.0,32.2475,32.2475,32.2303,32.2389,3500.0
2013-08-06 13:40:00,37.45,37.46,37.44,37.45,21000.0,32.2389,32.2475,32.2303,32.2389,21000.0
2013-08-06 13:45:00,37.45,37.45,37.43,37.43,15000.0,32.2389,32.2389,32.2217,32.2217,15000.0
2013-08-06 13:50:00,37.43,37.43,37.41,37.42,16000.0,32.2217,32.2217,32.2044,32.213,16000.0
2013-08-06 13:55:00,37.43,37.43,37.42,37.42,5000.0,32.2217,32.2217,32.213,32.213,5000.0
2013-08-06 14:00:00,37.43,37.43,37.41,37.41,41500.0,32.2217,32.2217,32.2044,32.2044,41500.0
2013-08-06 14:05:00,37.42,37.45,37.41,37.44,20500.0,32.213,32.2389,32.2044,32.2303,20500.0
2013-08-06 14:10:00,37.44,37.47,37.43,37.44,32000.0,32.2303,32.2561,32.2217,32.2303,32000.0
2013-08-06 14:15:00,37.42,37.43,37.4,37.42,36000.0,32.213,32.2217,32.1958,32.213,36000.0
2013-08-06 14:20:00,37.41,37.41,37.37,37.38,56500.0,32.2044,32.2044,32.17,32.1786,56500.0
2013-08-06 14:25:00,37.4,37.42,37.4,37.41,27000.0,32.1958,32.213,32.1958,32.2044,27000.0
2013-08-06 14:30:00,37.4,37.43,37.39,37.4,25500.0,32.1958,32.2217,32.1872,32.1958,25500.0
2013-08-06 14:35:00,37.4,37.42,37.38,37.4,27500.0,32.1958,32.213,32.1786,32.1958,27500.0
2013-08-06 14:40:00,37.4,37.42,37.37,37.42,25500.0,32.1958,32.213,32.17,32.213,25500.0
2013-08-06 14:45:00,37.4,37.41,37.39,37.4,16000.0,32.1958,32.2044,32.1872,32.1958,16000.0
2013-08-06 14:50:00,37.41,37.44,37.39,37.43,30500.0,32.2044,32.2303,32.1872,32.2217,30500.0
2013-08-06 14:55:00,37.41,37.42,37.4,37.42,15500.0,32.2044,32.213,32.1958,32.213,15500.0
2013-08-06 15:00:00,37.41,37.42,37.39,37.42,39000.0,32.2044,32.213,32.1872,32.213,39000.0
2013-08-06 15:05:00,37.41,37.41,37.37,37.39,36500.0,32.2044,32.2044,32.17,32.1872,36500.0
2013-08-06 15:10:00,37.39,37.4,37.38,37.4,27500.0,32.1872,32.1958,32.1786,32.1958,27500.0
2013-08-06 15:15:00,37.39,37.41,37.37,37.37,33000.0,32.1872,32.2044,32.17,32.17,33000.0
2013-08-06 15:20:00,37.38,37.4,37.37,37.38,28500.0,32.1786,32.1958,32.17,32.1786,28500.0
2013-08-06 15:25:00,37.38,37.39,37.36,37.36,19000.0,32.1786,32.1872,32.1614,32.1614,19000.0
2013-08-06 15:30:00,37.36,37.37,37.34,37.36,24500.0,32.1614,32.17,32.1442,32.1614,24500.0
2013-08-06 15:35:00,37.36,37.36,37.32,37.36,27500.0,32.1614,32.1614,32.127,32.1614,27500.0
2013-08-06 15:40:00,37.36,37.36,37.32,37.34,48500.0,32.1614,32.1614,32.127,32.1442,48500.0
2013-08-06 15:45:00,37.33,37.34,37.28,37.3,104000.0,32.1356,32.1442,32.0925,32.1097,104000.0
2013-08-06 15:50:00,37.3,37.31,37.25,37.26,87500.0,32.1097,32.1184,32.0667,32.0753,87500.0
2013-08-06 15:55:00,37.25,37.32,37.25,37.31,262000.0,32.0667,32.127,32.0667,32.1184,262000.0
2013-08-07 09:30:00,37.23,37.26,36.94,36.95,33000.0,32.0495,32.0753,31.7998,31.8084,33000.0
2013-08-07 09:35:00,37.03,37.03,36.68,36.68,64500.0,31.8773,31.8773,31.576,31.576,64500.0
2013-08-07 09:40:00,36.68,36.68,36.52,36.54,47000.0,31.576,31.576,31.4383,31.4555,47000.0
2013-08-07 09:45:00,36.54,36.55,36.26,36.26,95500.0,31.4555,31.4641,31.2145,31.2145,95500.0
2013-08-07 09:50:00,36.26,36.32,36.18,36.28,90000.0,31.2145,31.2661,31.1456,31.2317,90000.0
2013-08-07 09:55:00,36.27,36.31,36.1,36.11,40000.0,31.2231,31.2575,31.0767,31.0853,40000.0
2013-08-07 10:00:00,36.07,36.18,36.03,36.1,98500.0,31.0509,31.1456,31.0165,31.0767,98500.0
2013-08-07 10:05:00,36.1,36.26,36.09,36.2,78000.0,31.0767,31.2145,31.0681,31.1628,78000.0
2013-08-07 10:10:00,36.21,36.26,36.17,36.26,21500.0,31.1714,31.2145,31.137,31.2145,21500.0
2013-08-07 10:15:00,36.28,36.29,36.14,36.26,43500.0,31.2317,31.2403,31.1112,31.2145,43500.0
2013-08-07 10:20:00,36.26,36.27,36.16,36.18,23500.0,31.2145,31.2231,31.1284,31.1456,23500.0
2013-08-07 10:25:00,36.17,36.17,36.07,36.1,22500.0,31.137,31.137,31.0509,31.0767,22500.0
2013-08-07 10:30:00,36.08,36.21,36.06,36.14,61500.0,31.0595,31.1714,31.0423,31.1112,61500.0
2013-08-07 10:35:00,36.14,36.25,36.14,36.21,50500.0,31.1112,31.2058,31.1112,31.1714,50500.0
2013-08-07 10:40:00,36.19,36.25,36.18,36.24,15500.0,31.1542,31.2058,31.1456,31.1972,15500.0
2013-08-07 10:45:00,36.23,36.26,36.2,36.23,12500.0,31.1886,31.2145,31.1628,31.1886,12500.0
2013-08-07 10:50:00,36.25,36.32,36.22,36.22,25500.0,31.2058,31.2661,31.18,31.18,25500.0
2013-08-07 10:55:00,36.22,36.24,36.17,36.24,25500.0,31.18,31.1972,31.137,31.1972,25500.0
2013-08-07 11:00:00,36.24,36.27,36.21,36.27,18500.0,31.1972,31.2231,31.1714,31.2231,18500.0
2013-08-07 11:05:00,36.27,36.3,36.21,36.26,40000.0,31.2231,31.2489,31.1714,31.2145,40000.0
2013-08-07 11:10:00,36.27,36.29,36.23,36.24,22500.0,31.2231,31.2403,31.1886,31.1972,22500.0
2013-08-07 11:15:00,36.24,36.24,36.21,36.22,10000.0,31.1972,31.1972,31.1714,31.18,10000.0
2013-08-07 11:20:00,36.23,36.23,36.19,36.19,5000.0,31.1886,31.1886,31.1542,31.1542,5000.0
2013-08-07 11:25:00,36.19,36.29,36.19,36.28,39000.0,31.1542,31.2403,31.1542,31.2317,39000.0
2013-08-07 11:30:00,36.28,36.44,36.28,36.41,44000.0,31.2317,31.3694,31.2317,31.3436,44000.0
2013-08-07 11:35:00,36.41,36.5,36.36,36.47,67000.0,31.3436,31.4211,31.3005,31.3952,67000.0
2013-08-07 11:40:00,36.48,36.54,36.46,36.5,44500.0,31.4038,31.4555,31.3866,31.4211,44500.0
2013-08-07 11:45:00,36.5,36.52,36.49,36.51,30500.0,31.4211,31.4383,31.4125,31.4297,30500.0
2013-08-07 11:50:00,36.5,36.62,36.5,36.62,15500.0,31.4211,31.5244,31.4211,31.5244,15500.0
2013-08-07 11:55:00,36.64,36.67,36.61,36.67,43500.0,31.5416,31.5674,31.5158,31.5674,43500.0
2013-08-07 12:00:00,36.68,36.69,36.66,36.69,33000.0,31.576,31.5846,31.5588,31.5846,33000.0
2013-08-07 12:05:00,36.69,36.74,36.69,36.72,37500.0,31.5846,31.6277,31.5846,31.6104,37500.0
2013-08-07 12:10:00,36.72,36.78,36.72,36.78,29500.0,31.6104,31.6621,31.6104,31.6621,29500.0
2013-08-07 12:15:00,36.75,36.79,36.74,36.78,34000.0,31.6363,31.6707,31.6277,31.6621,34000.0
2013-08-07 12:20:00,36.79,36.85,36.77,36.83,42000.0,31.6707,31.7224,31.6535,31.7051,42000.0
2013-08-07 12:25:00,36.82,36.84,36.8,36.83,10500.0,31.6965,31.7138,31.6793,31.7051,10500.0
2013-08-07 12:30:00,36.84,36.87,36.82,36.86,40000.0,31.7138,31.7396,31.6965,31.731,40000.0
2013-08-07 12:35:00,36.85,36.86,36.84,36.85,9500.0,31.7224,31.731,31.7138,31.7224,9500.0
2013-08-07 12:40:00,36.88,36.91,36.87,36.91,11000.0,31.7482,31.774,31.7396,31.774,11000.0
2013-08-07 12:45:00,36.9,36.9,36.88,36.89,21000.0,31.7654,31.7654,31.7482,31.7568,21000.0
2013-08-07 12:50:00,36.88,36.89,36.84,36.89,20500.0,31.7482,31.7568,31.7138,31.7568,20500.0
2013-08-07 12:55:00,36.88,36.89,36.85,36.89,9500.0,31.7482,31.7568,31.7224,31.7568,9500.0
2013-08-07 13:00:00,36.87,36.9,36.86,36.88,20000.0,31.7396,31.7654,31.731,31.7482,20000.0
2013-08-07 13:05:00,36.88,36.88,36.84,36.85,8000.0,31.7482,31.7482,31.7138,31.7224,8000.0
2013-08-07 13:10:00,36.86,36.86,36.81,36.86,35000.0,31.731,31.731,31.6879,31.731,35000.0
2013-08-07 13:15:00,36.85,36.87,36.85,36.86,6000.0,31.7224,31.7396,31.7224,31.731,6000.0
2013-08-07 13:20:00,36.85,36.88,36.82,36.83,60500.0,31.7224,31.7482,31.6965,31.7051,60500.0
2013-08-07 13:25:00,36.82,36.83,36.79,36.8,18000.0,31.6965,31.7051,31.6707,31.6793,18000.0
2013-08-07 13:30:00,36.8,36.83,36.8,36.8,14000.0,31.6793,31.7051,31.6793,31.6793,14000.0
2013-08-07 13:35:00,36.81,36.86,36.81,36.85,19000.0,31.6879,31.731,31.6879,31.7224,19000.0
2013-08-07 13:40:00,36.85,36.87,36.81,36.85,18000.0,31.7224,31.7396,31.6879,31.7224,18000.0
2013-08-07 13:45:00,36.84,36.86,36.84,36.85,12000.0,31.7138,31.731,31.7138,31.7224,12000.0
2013-08-07 13:50:00,36.84,36.89,36.84,36.89,31000.0,31.7138,31.7568,31.7138,31.7568,31000.0
2013-08-07 13:55:00,36.88,37.03,36.87,36.98,96000.0,31.7482,31.8773,31.7396,31.8343,96000.0
2013-08-07 14:00:00,37.0,37.0,36.94,36.96,17000.0,31.8515,31.8515,31.7998,31.8171,17000.0
2013-08-07 14:05:00,36.95,37.0,36.95,36.99,22500.0,31.8084,31.8515,31.8084,31.8429,22500.0
2013-08-07 14:10:00,36.96,36.96,36.95,36.95,2500.0,31.8171,31.8171,31.8084,31.8084,2500.0
2013-08-07 14:15:00,36.94,37.05,36.94,37.04,41500.0,31.7998,31.8945,31.7998,31.8859,41500.0
2013-08-07 14:20:00,37.05,37.1,36.98,37.08,61500.0,31.8945,31.9376,31.8343,31.9204,61500.0
2013-08-07 14:25:00,37.06,37.1,37.04,37.07,16500.0,31.9031,31.9376,31.8859,31.9117,16500.0
2013-08-07 14:30:00,37.08,37.11,37.07,37.11,44500.0,31.9204,31.9462,31.9117,31.9462,44500.0
2013-08-07 14:35:00,37.1,37.1,37.09,37.1,7500.0,31.9376,31.9376,31.929,31.9376,7500.0
2013-08-07 14:40:00,37.09,37.13,37.09,37.12,40500.0,31.929,31.9634,31.929,31.9548,40500.0
2013-08-07 14:45:00,37.13,37.13,37.08,37.1,24000.0,31.9634,31.9634,31.9204,31.9376,24000.0
2013-08-07 14:50:00,37.12,37.12,37.07,37.08,26000.0,31.9548,31.9548,31.9117,31.9204,26000.0
2013-08-07 14:55:00,37.09,37.13,37.08,37.12,17000.0,31.929,31.9634,31.9204,31.9548,17000.0
2013-08-07 15:00:00,37.13,37.15,37.12,37.15,22000.0,31.9634,31.9806,31.9548,31.9806,22000.0
2013-08-07 15:05:00,37.16,37.16,37.12,37.14,53500.0,31.9892,31.9892,31.9548,31.972,53500.0
2013-08-07 15:10:00,37.15,37.2,37.15,37.18,42000.0,31.9806,32.0237,31.9806,32.0064,42000.0
2013-08-07 15:15:00,37.17,37.18,37.15,37.17,5000.0,31.9978,32.0064,31.9806,31.9978,5000.0
2013-08-07 15:20:00,37.17,37.17,37.15,37.15,18500.0,31.9978,31.9978,31.9806,31.9806,18500.0
2013-08-07 15:25:00,37.13,37.16,37.11,37.16,29000.0,31.9634,31.9892,31.9462,31.9892,29000.0
2013-08-07 15:30:00,37.16,37.16,37.11,37.12,32000.0,31.9892,31.9892,31.9462,31.9548,32000.0
2013-08-07 15:35:00,37.12,37.15,37.12,37.14,34500.0,31.9548,31.9806,31.9548,31.972,34500.0
2013-08-07 15:40:00,37.13,37.13,37.08,37.1,30000.0,31.9634,31.9634,31.9204,31.9376,30000.0
2013-08-07 15:45:00,37.09,37.09,37.03,37.03,41500.0,31.929,31.929,31.8773,31.8773,41500.0
2013-08-07 15:50:00,37.03,37.05,36.97,36.99,84500.0,31.8773,31.8945,31.8257,31.8429,84500.0
2013-08-07 15:55:00,36.99,37.02,36.98,37.01,155500.0,31.8429,31.8687,31.8343,31.8601,155500.0
2013-08-08 09:30:00,37.08,37.19,36.9,37.19,36500.0,31.9204,32.015,31.7654,32.015,36500.0
2013-08-08 09:35:00,37.19,37.38,37.19,37.38,14500.0,32.015,32.1786,32.015,32.1786,14500.0
2013-08-08 09:40:00,37.37,37.42,37.23,37.24,52500.0,32.17,32.213,32.0495,32.0581,52500.0
2013-08-08 09:45:00,37.25,37.43,37.24,37.39,44500.0,32.0667,32.2217,32.0581,32.1872,44500.0
2013-08-08 09:50:00,37.39,37.45,37.36,37.44,38500.0,32.1872,32.2389,32.1614,32.2303,38500.0
2013-08-08 09:55:00,37.41,37.52,37.39,37.49,40500.0,32.2044,32.2991,32.1872,32.2733,40500.0
2013-08-08 10:00:00,37.5,37.52,37.43,37.43,28500.0,32.2819,32.2991,32.2217,32.2217,28500.0
2013-08-08 10:05:00,37.42,37.45,37.36,37.36,31000.0,32.213,32.2389,32.1614,32.1614,31000.0
2013-08-08 10:10:00,37.34,37.38,37.23,37.23,36000.0,32.1442,32.1786,32.0495,32.0495,36000.0
2013-08-08 10:15:00,37.22,37.33,37.22,37.33,16500.0,32.0409,32.1356,32.0409,32.1356,16500.0
2013-08-08 10:20:00,37.32,37.33,37.3,37.32,19000.0,32.127,32.1356,32.1097,32.127,19000.0
2013-08-08 10:25:00,37.35,37.37,37.35,37.37,2000.0,32.1528,32.17,32.1528,32.17,2000.0
2013-08-08 10:30:00,37.32,37.37,37.21,37.22,26000.0,32.127,32.17,32.0323,32.0409,26000.0
2013-08-08 10:35:00,37.2,37.26,37.2,37.26,24000.0,32.0237,32.0753,32.0237,32.0753,24000.0
2013-08-08 10:40:00,37.26,37.26,37.18,37.18,14000.0,32.0753,32.0753,32.0064,32.0064,14000.0
2013-08-08 10:45:00,37.13,37.22,37.13,37.19,19500.0,31.9634,32.0409,31.9634,32.015,19500.0
2013-08-08 10:50:00,37.19,37.27,37.18,37.25,24000.0,32.015,32.0839,32.0064,32.0667,24000.0
2013-08-08 10:55:00,37.23,37.23,37.14,37.18,8000.0,32.0495,32.0495,31.972,32.0064,8000.0
2013-08-08 11:00:00,37.19,37.19,37.03,37.07,28000.0,32.015,32.015,31.8773,31.9117,28000.0
2013-08-08 11:05:00,37.09,37.18,37.06,37.16,87000.0,31.929,32.0064,31.9031,31.9892,87000.0
2013-08-08 11:10:00,37.19,37.22,37.17,37.2,19000.0,32.015,32.0409,31.9978,32.0237,19000.0
2013-08-08 11:15:00,37.2,37.23,37.16,37.23,54500.0,32.0237,32.0495,31.9892,32.0495,54500.0
2013-08-08 11:20:00,37.2,37.25,37.18,37.24,43000.0,32.0237,32.0667,32.0064,32.0581,43000.0
2013-08-08 11:25:00,37.23,37.26,37.21,37.23,9000.0,32.0495,32.0753,32.0323,32.0495,9000.0
2013-08-08 11:30:00,37.22,37.23,37.21,37.21,7500.0,32.0409,32.0495,32.0323,32.0323,7500.0
2013-08-08 11:35:00,37.22,37.23,37.21,37.23,12000.0,32.0409,32.0495,32.0323,32.0495,12000.0
2013-08-08 11:40:00,37.23,37.28,37.22,37.23,29500.0,32.0495,32.0925,32.0409,32.0495,29500.0
2013-08-08 11:45:00,37.25,37.33,37.24,37.33,37500.0,32.0667,32.1356,32.0581,32.1356,37500.0
2013-08-08 11:50:00,37.32,37.35,37.31,37.32,21500.0,32.127,32.1528,32.1184,32.127,21500.0
2013-08-08 11:55:00,37.33,37.36,37.31,37.32,14500.0,32.1356,32.1614,32.1184,32.127,14500.0
2013-08-08 12:00:00,37.32,37.34,37.3,37.32,24000.0,32.127,32.1442,32.1097,32.127,24000.0
2013-08-08 12:05:00,37.34,37.34,37.3,37.31,16500.0,32.1442,32.1442,32.1097,32.1184,16500.0
2013-08-08 12:10:00,37.3,37.41,37.3,37.4,23000.0,32.1097,32.2044,32.1097,32.1958,23000.0
2013-08-08 12:15:00,37.44,37.44,37.41,37.41,18500.0,32.2303,32.2303,32.2044,32.2044,18500.0
2013-08-08 12:20:00,37.44,37.51,37.43,37.48,45500.0,32.2303,32.2905,32.2217,32.2647,45500.0
2013-08-08 12:25:00,37.51,37.51,37.45,37.48,17500.0,32.2905,32.2905,32.2389,32.2647,17500.0
2013-08-08 12:30:00,37.46,37.52,37.45,37.49,14500.0,32.2475,32.2991,32.2389,32.2733,14500.0
2013-08-08 12:35:00,37.49,37.5,37.46,37.47,14000.0,32.2733,32.2819,32.2475,32.2561,14000.0
2013-08-08 12:40:00,37.45,37.45,37.41,37.41,14000.0,32.2389,32.2389,32.2044,32.2044,14000.0
2013-08-08 12:45:00,37.4,37.43,37.39,37.39,9500.0,32.1958,32.2217,32.1872,32.1872,9500.0
2013-08-08 12:50:00,37.4,37.41,37.39,37.4,5000.0,32.1958,32.2044,32.1872,32.1958,5000.0
2013-08-08 12:55:00,37.39,37.42,37.38,37.42,9000.0,32.1872,32.213,32.1786,32.213,9000.0
2013-08-08 13:00:00,37.42,37.44,37.42,37.44,15500.0,32.213,32.2303,32.213,32.2303,15500.0
2013-08-08 13:05:00,37.44,37.44,37.39,37.4,16000.0,32.2303,32.2303,32.1872,32.1958,16000.0
2013-08-08 13:10:00,37.41,37.45,37.41,37.43,14000.0,32.2044,32.2389,32.2044,32.2217,14000.0
2013-08-08 13:15:00,37.43,37.44,37.42,37.44,11500.0,32.2217,32.2303,32.213,32.2303,11500.0
2013-08-08 13:20:00,37.44,37.48,37.44,37.46,11500.0,32.2303,32.2647,32.2303,32.2475,11500.0
2013-08-08 13:25:00,37.46,37.49,37.46,37.49,21500.0,32.2475,32.2733,32.2475,32.2733,21500.0
2013-08-08 13:30:00,37.51,37.51,37.47,37.48,11500.0,32.2905,32.2905,32.2561,32.2647,11500.0
2013-08-08 13:35:00,37.49,37.5,37.49,37.5,6000.0,32.2733,32.2819,32.2733,32.2819,6000.0
2013-08-08 13:40:00,37.51,37.51,37.47,37.48,11500.0,32.2905,32.2905,32.2561,32.2647,11500.0
2013-08-08 13:45:00,37.48,37.48,37.47,37.47,6500.0,32.2647,32.2647,32.2561,32.2561,6500.0
2013-08-08 13:50:00,37.46,37.48,37.44,37.48,14500.0,32.2475,32.2647,32.2303,32.2647,14500.0
2013-08-08 13:55:00,37.46,37.46,37.44,37.46,13000.0,32.2475,32.2475,32.2303,32.2475,13000.0
2013-08-08 14:00:00,37.47,37.48,37.43,37.43,32000.0,32.2561,32.2647,32.2217,32.2217,32000.0
2013-08-08 14:05:00,37.44,37.44,37.41,37.41,17500.0,32.2303,32.2303,32.2044,32.2044,17500.0
2013-08-08 14:10:00,37.41,37.44,37.41,37.42,21500.0,32.2044,32.2303,32.2044,32.213,21500.0
2013-08-08 14:15:00,37.42,37.43,37.41,37.42,16500.0,32.213,32.2217,32.2044,32.213,16500.0
2013-08-08 14:20:00,37.41,37.41,37.4,37.4,8000.0,32.2044,32.2044,32.1958,32.1958,8000.0
2013-08-08 14:25:00,37.41,37.43,37.41,37.43,18000.0,32.2044,32.2217,32.2044,32.2217,18000.0
2013-08-08 14:30:00,37.43,37.46,37.42,37.42,52000.0,32.2217,32.2475,32.213,32.213,52000.0
2013-08-08 14:35:00,37.42,37.43,37.4,37.43,13000.0,32.213,32.2217,32.1958,32.2217,13000.0
2013-08-08 14:40:00,37.42,37.44,37.42,37.43,15000.0,32.213,32.2303,32.213,32.2217,15000.0
2013-08-08 14:45:00,37.43,37.49,37.42,37.45,56000.0,32.2217,32.2733,32.213,32.2389,56000.0
2013-08-08 14:50:00,37.46,37.48,37.45,37.47,88000.0,32.2475,32.2647,32.2389,32.2561,88000.0
2013-08-08 14:55:00,37.48,37.51,37.47,37.5,34500.0,32.2647,32.2905,32.2561,32.2819,34500.0
2013-08-08 15:00:00,37.5,37.5,37.45,37.47,25500.0,32.2819,32.2819,32.2389,32.2561,25500.0
2013-08-08 15:05:00,37.47,37.51,37.46,37.51,33000.0,32.2561,32.2905,32.2475,32.2905,33000.0
2013-08-08 15:10:00,37.51,37.51,37.47,37.49,65500.0,32.2905,32.2905,32.2561,32.2733,65500.0
2013-08-08 15:15:00,37.5,37.5,37.47,37.48,40500.0,32.2819,32.2819,32.2561,32.2647,40500.0
2013-08-08 15:20:00,37.49,37.57,37.49,37.56,135500.0,32.2733,32.3422,32.2733,32.3336,135500.0
2013-08-08 15:25:00,37.56,37.56,37.52,37.55,34500.0,32.3336,32.3336,32.2991,32.325,34500.0
2013-08-08 15:30:00,37.55,37.55,37.5,37.5,27000.0,32.325,32.325,32.2819,32.2819,27000.0
2013-08-08 15:35:00,37.5,37.52,37.5,37.52,18500.0,32.2819,32.2991,32.2819,32.2991,18500.0
2013-08-08 15:40:00,37.52,37.52,37.49,37.51,25500.0,32.2991,32.2991,32.2733,32.2905,25500.0
2013-08-08 15:45:00,37.5,37.52,37.49,37.52,44000.0,32.2819,32.2991,32.2733,32.2991,44000.0
2013-08-08 15:50:00,37.51,37.51,37.46,37.46,48500.0,32.2905,32.2905,32.2475,32.2475,48500.0
2013-08-08 15:55:00,37.47,37.47,37.43,37.45,104000.0,32.2561,32.2561,32.2217,32.2389,104000.0
2013-08-09 09:30:00,37.41,37.44,37.22,37.38,29500.0,32.2044,32.2303,32.0409,32.1786,29500.0
2013-08-09 09:35:00,37.35,37.43,37.35,37.43,1500.0,32.1528,32.2217,32.1528,32.2217,1500.0
2013-08-09 09:40:00,37.46,37.57,37.46,37.55,13000.0,32.2475,32.3422,32.2475,32.325,13000.0
2013-08-09 09:45:00,37.57,37.59,37.52,37.52,16500.0,32.3422,32.3594,32.2991,32.2991,16500.0
2013-08-09 09:50:00,37.54,37.54,37.49,37.51,5000.0,32.3163,32.3163,32.2733,32.2905,5000.0
2013-08-09 09:55:00,37.48,37.48,37.46,37.47,4500.0,32.2647,32.2647,32.2475,32.2561,4500.0
2013-08-09 10:00:00,37.44,37.48,37.44,37.44,2000.0,32.2303,32.2647,32.2303,32.2303,2000.0
2013-08-09 10:05:00,37.41,37.41,37.31,37.34,9000.0,32.2044,32.2044,32.1184,32.1442,9000.0
2013-08-09 10:10:00,37.34,37.37,37.32,37.32,7500.0,32.1442,32.17,32.127,32.127,7500.0
2013-08-09 10:15:00,37.31,37.31,37.31,37.31,1500.0,32.1184,32.1184,32.1184,32.1184,1500.0
2013-08-09 10:20:00,37.3,37.34,37.22,37.34,13000.0,32.1097,32.1442,32.0409,32.1442,13000.0
2013-08-09 10:25:00,37.34,37.44,37.32,37.44,12500.0,32.1442,32.2303,32.127,32.2303,12500.0
2013-08-09 10:30:00,37.45,37.45,37.38,37.42,2500.0,32.2389,32.2389,32.1786,32.213,2500.0
2013-08-09 10:35:00,37.45,37.45,37.38,37.42,7500.0,32.2389,32.2389,32.1786,32.213,7500.0
2013-08-09 10:40:00,37.41,37.45,37.41,37.45,2000.0,32.2044,32.2389,32.2044,32.2389,2000.0
2013-08-09 10:45:00,37.46,37.46,37.41,37.42,14500.0,32.2475,32.2475,32.2044,32.213,14500.0
2013-08-09 10:50:00,37.46,37.46,37.35,37.38,3500.0,32.2475,32.2475,32.1528,32.1786,3500.0
2013-08-09 10:55:00,37.37,37.37,37.33,37.33,3500.0,32.17,32.17,32.1356,32.1356,3500.0
2013-08-09 11:00:00,37.33,37.33,37.22,37.22,4500.0,32.1356,32.1356,32.0409,32.0409,4500.0
2013-08-09 11:05:00,37.21,37.23,37.19,37.23,28000.0,32.0323,32.0495,32.015,32.0495,28000.0
2013-08-09 11:10:00,37.25,37.27,37.25,37.26,5000.0,32.0667,32.0839,32.0667,32.0753,5000.0
2013-08-09 11:15:00,37.24,37.24,37.2,37.22,9500.0,32.0581,32.0581,32.0237,32.0409,9500.0
2013-08-09 11:20:00,37.21,37.22,37.13,37.16,9500.0,32.0323,32.0409,31.9634,31.9892,9500.0
2013-08-09 11:25:00,37.13,37.16,37.09,37.15,18000.0,31.9634,31.9892,31.929,31.9806,18000.0
2013-08-09 11:30:00,37.15,37.18,37.15,37.18,2000.0,31.9806,32.0064,31.9806,32.0064,2000.0
2013-08-09 11:35:00,37.21,37.21,37.16,37.16,10500.0,32.0323,32.0323,31.9892,31.9892,10500.0
2013-08-09 11:40:00,37.19,37.21,37.17,37.21,2000.0,32.015,32.0323,31.9978,32.0323,2000.0
2013-08-09 11:45:00,37.2,37.22,37.2,37.22,1500.0,32.0237,32.0409,32.0237,32.0409,1500.0
2013-08-09 11:50:00,37.22,37.22,37.15,37.16,8000.0,32.0409,32.0409,31.9806,31.9892,8000.0
2013-08-09 11:55:00,37.14,37.16,37.12,37.12,3000.0,31.972,31.9892,31.9548,31.9548,3000.0
2013-08-09 12:00:00,37.12,37.15,37.11,37.11,3000.0,31.9548,31.9806,31.9462,31.9462,3000.0
2013-08-09 12:05:00,37.11,37.11,37.05,37.05,14000.0,31.9462,31.9462,31.8945,31.8945,14000.0
2013-08-09 12:10:00,37.07,37.07,37.05,37.05,2000.0,31.9117,31.9117,31.8945,31.8945,2000.0
2013-08-09 12:15:00,37.1,37.12,37.08,37.12,9000.0,31.9376,31.9548,31.9204,31.9548,9000.0
2013-08-09 12:20:00,37.13,37.16,37.12,37.12,9000.0,31.9634,31.9892,31.9548,31.9548,9000.0
2013-08-09 12:25:00,37.15,37.15,37.11,37.11,3000.0,31.9806,31.9806,31.9462,31.9462,3000.0
2013-08-09 12:30:00,37.15,37.18,37.13,37.18,8000.0,31.9806,32.0064,31.9634,32.0064,8000.0
2013-08-09 12:35:00,37.18,37.18,37.15,37.16,26500.0,32.0064,32.0064,31.9806,31.9892,26500.0
2013-08-09 12:40:00,37.17,37.19,37.16,37.18,15500.0,31.9978,32.015,31.9892,32.0064,15500.0
2013-08-09 12:45:00,37.18,37.18,37.18,37.18,0.0,32.0064,32.0064,32.0064,32.0064,0.0
2013-08-09 12:50:00,37.19,37.24,37.19,37.2,6500.0,32.015,32.0581,32.015,32.0237,6500.0
2013-08-09 12:55:00,37.2,37.21,37.19,37.19,2500.0,32.0237,32.0323,32.015,32.015,2500.0
2013-08-09 13:00:00,37.19,37.19,37.19,37.19,500.0,32.015,32.015,32.015,32.015,500.0
2013-08-09 13:05:00,37.18,37.19,37.18,37.19,4000.0,32.0064,32.015,32.0064,32.015,4000.0
2013-08-09 13:10:00,37.19,37.19,37.19,37.19,0.0,32.015,32.015,32.015,32.015,0.0
2013-08-09 13:15:00,37.19,37.2,37.19,37.19,2000.0,32.015,32.0237,32.015,32.015,2000.0
2013-08-09 13:20:00,37.19,37.2,37.17,37.18,9500.0,32.015,32.0237,31.9978,32.0064,9500.0
2013-08-09 13:25:00,37.19,37.23,37.19,37.21,5000.0,32.015,32.0495,32.015,32.0323,5000.0
2013-08-09 13:30:00,37.21,37.23,37.19,37.21,18000.0,32.0323,32.0495,32.015,32.0323,18000.0
2013-08-09 13:35:00,37.18,37.22,37.18,37.19,3500.0,32.0064,32.0409,32.0064,32.015,3500.0
2013-08-09 13:40:00,37.2,37.21,37.18,37.18,5000.0,32.0237,32.0323,32.0064,32.0064,5000.0
2013-08-09 13:45:00,37.17,37.17,37.17,37.17,1500.0,31.9978,31.9978,31.9978,31.9978,1500.0
2013-08-09 13:50:00,37.18,37.2,37.17,37.19,8500.0,32.0064,32.0237,31.9978,32.015,8500.0
2013-08-09 13:55:00,37.21,37.21,37.18,37.18,4500.0,32.0323,32.0323,32.0064,32.0064,4500.0
2013-08-09 14:00:00,37.18,37.2,37.17,37.19,14000.0,32.0064,32.0237,31.9978,32.015,14000.0
2013-08-09 14:05:00,37.19,37.19,37.08,37.08,7000.0,32.015,32.015,31.9204,31.9204,7000.0
2013-08-09 14:10:00,37.12,37.12,37.08,37.09,19000.0,31.9548,31.9548,31.9204,31.929,19000.0
2013-08-09 14:15:00,37.07,37.11,37.05,37.08,17000.0,31.9117,31.9462,31.8945,31.9204,17000.0
2013-08-09 14:20:00,37.08,37.1,37.08,37.09,11500.0,31.9204,31.9376,31.9204,31.929,11500.0
2013-08-09 14:25:00,37.09,37.09,37.07,37.08,12500.0,31.929,31.929,31.9117,31.9204,12500.0
2013-08-09 14:30:00,37.09,37.15,37.09,37.11,39000.0,31.929,31.9806,31.929,31.9462,39000.0
2013-08-09 14:35:00,37.1,37.12,37.01,37.01,13000.0,31.9376,31.9548,31.8601,31.8601,13000.0
2013-08-09 14:40:00,37.0,37.03,36.98,36.99,8000.0,31.8515,31.8773,31.8343,31.8429,8000.0
2013-08-09 14:45:00,37.0,37.03,37.0,37.01,14500.0,31.8515,31.8773,31.8515,31.8601,14500.0
2013-08-09 14:50:00,37.02,37.03,36.98,36.98,9500.0,31.8687,31.8773,31.8343,31.8343,9500.0
2013-08-09 14:55:00,37.0,37.0,36.96,36.99,6500.0,31.8515,31.8515,31.8171,31.8429,6500.0
2013-08-09 15:00:00,36.98,37.0,36.96,36.97,20500.0,31.8343,31.8515,31.8171,31.8257,20500.0
2013-08-09 15:05:00,36.98,36.99,36.94,36.95,18500.0,31.8343,31.8429,31.7998,31.8084,18500.0
2013-08-09 15:10:00,36.94,36.95,36.94,36.94,15500.0,31.7998,31.8084,31.7998,31.7998,15500.0
2013-08-09 15:15:00,36.95,36.97,36.95,36.95,15000.0,31.8084,31.8257,31.8084,31.8084,15000.0
2013-08-09 15:20:00,36.94,36.97,36.94,36.95,23500.0,31.7998,31.8257,31.7998,31.8084,23500.0
2013-08-09 15:25:00,36.96,36.97,36.94,36.94,14500.0,31.8171,31.8257,31.7998,31.7998,14500.0
2013-08-09 15:30:00,36.94,36.95,36.93,36.93,20500.0,31.7998,31.8084,31.7912,31.7912,20500.0
2013-08-09 15:35:00,36.94,36.96,36.93,36.94,18500.0,31.7998,31.8171,31.7912,31.7998,18500.0
2013-08-09 15:40:00,36.94,36.96,36.94,36.94,15000.0,31.7998,31.8171,31.7998,31.7998,15000.0
2013-08-09 15:45:00,36.94,36.97,36.93,36.94,24500.0,31.7998,31.8257,31.7912,31.7998,24500.0
2013-08-09 15:50:00,36.94,36.97,36.93,36.96,47000.0,31.7998,31.8257,31.7912,31.8171,47000.0
2013-08-09 15:55:00,36.96,37.01,36.96,36.97,109000.0,31.8171,31.8601,31.8171,31.8257,109000.0
2013-08-12 09:30:00,36.79,36.85,36.74,36.82,24500.0,31.6707,31.7224,31.6277,31.6965,24500.0
2013-08-12 09:35:00,36.8,36.8,36.7,36.7,9500.0,31.6793,31.6793,31.5932,31.5932,9500.0
2013-08-12 09:40:00,36.76,36.78,36.67,36.7,50000.0,31.6449,31.6621,31.5674,31.5932,50000.0
2013-08-12 09:45:00,36.72,36.78,36.64,36.67,70500.0,31.6104,31.6621,31.5416,31.5674,70500.0
2013-08-12 09:50:00,36.73,36.76,36.7,36.74,11500.0,31.6191,31.6449,31.5932,31.6277,11500.0
2013-08-12 09:55:00,36.74,36.75,36.67,36.67,8500.0,31.6277,31.6363,31.5674,31.5674,8500.0
2013-08-12 10:00:00,36.69,36.76,36.68,36.69,16000.0,31.5846,31.6449,31.576,31.5846,16000.0
2013-08-12 10:05:00,36.68,36.72,36.68,36.68,8000.0,31.576,31.6104,31.576,31.576,8000.0
2013-08-12 10:10:00,36.67,36.88,36.65,36.85,49000.0,31.5674,31.7482,31.5502,31.7224,49000.0
2013-08-12 10:15:00,36.84,36.84,36.77,36.81,39500.0,31.7138,31.7138,31.6535,31.6879,39500.0
2013-08-12 10:20:00,36.8,36.83,36.68,36.68,23000.0,31.6793,31.7051,31.576,31.576,23000.0
2013-08-12 10:25:00,36.72,36.73,36.68,36.73,14500.0,31.6104,31.6191,31.576,31.6191,14500.0
2013-08-12 10:30:00,36.74,36.76,36.74,36.76,1500.0,31.6277,31.6449,31.6277,31.6449,1500.0
2013-08-12 10:35:00,36.73,36.82,36.73,36.8,16000.0,31.6191,31.6965,31.6191,31.6793,16000.0
2013-08-12 10:40:00,36.82,36.82,36.79,36.79,4000.0,31.6965,31.6965,31.6707,31.6707,4000.0
2013-08-12 10:45:00,36.78,36.79,36.75,36.75,2500.0,31.6621,31.6707,31.6363,31.6363,2500.0
2013-08-12 10:50:00,36.71,36.71,36.7,36.71,3500.0,31.6018,31.6018,31.5932,31.6018,3500.0
2013-08-12 10:55:00,36.71,36.78,36.71,36.72,5000.0,31.6018,31.6621,31.6018,31.6104,5000.0
2013-08-12 11:00:00,36.74,36.76,36.73,36.76,12500.0,31.6277,31.6449,31.6191,31.6449,12500.0
2013-08-12 11:05:00,36.74,36.78,36.71,36.74,31000.0,31.6277,31.6621,31.6018,31.6277,31000.0
2013-08-12 11:10:00,36.72,36.72,36.68,36.68,47000.0,31.6104,31.6104,31.576,31.576,47000.0
2013-08-12 11:15:00,36.68,36.76,36.68,36.69,10000.0,31.576,31.6449,31.576,31.5846,10000.0
2013-08-12 11:20:00,36.7,36.74,36.69,36.74,21500.0,31.5932,31.6277,31.5846,31.6277,21500.0
2013-08-12 11:25:00,36.7,36.76,36.7,36.74,45000.0,31.5932,31.6449,31.5932,31.6277,45000.0
2013-08-12 11:30:00,36.72,36.75,36.69,36.71,25500.0,31.6104,31.6363,31.5846,31.6018,25500.0
2013-08-12 11:35:00,36.72,36.76,36.69,36.74,34500.0,31.6104,31.6449,31.5846,31.6277,34500.0
2013-08-12 11:40:00,36.69,36.71,36.68,36.69,4500.0,31.5846,31.6018,31.576,31.5846,4500.0
2013-08-12 11:45:00,36.68,36.7,36.68,36.7,6000.0,31.576,31.5932,31.576,31.5932,6000.0
2013-08-12 11:50:00,36.7,36.71,36.68,36.7,7500.0,31.5932,31.6018,31.576,31.5932,7500.0
2013-08-12 11:55:00,36.68,36.72,36.68,36.72,12000.0,31.576,31.6104,31.576,31.6104,12000.0
2013-08-12 12:00:00,36.69,36.7,36.67,36.69,13000.0,31.5846,31.5932,31.5674,31.5846,13000.0
2013-08-12 12:05:00,36.68,36.7,36.66,36.69,6000.0,31.576,31.5932,31.5588,31.5846,6000.0
2013-08-12 12:10:00,36.65,36.65,36.61,36.61,9000.0,31.5502,31.5502,31.5158,31.5158,9000.0
2013-08-12 12:15:00,36.61,36.61,36.6,36.6,12000.0,31.5158,31.5158,31.5071,31.5071,12000.0
2013-08-12 12:20:00,36.62,36.62,36.53,36.53,27500.0,31.5244,31.5244,31.4469,31.4469,27500.0
2013-08-12 12:25:00,36.52,36.56,36.52,36.53,21500.0,31.4383,31.4727,31.4383,31.4469,21500.0
2013-08-12 12:30:00,36.55,36.56,36.53,36.54,12500.0,31.4641,31.4727,31.4469,31.4555,12500.0
2013-08-12 12:35:00,36.54,36.59,36.53,36.59,23000.0,31.4555,31.4985,31.4469,31.4985,23000.0
2013-08-12 12:40:00,36.59,36.6,36.57,36.58,3000.0,31.4985,31.5071,31.4813,31.4899,3000.0
2013-08-12 12:45:00,36.58,36.61,36.57,36.6,5500.0,31.4899,31.5158,31.4813,31.5071,5500.0
2013-08-12 12:50:00,36.59,36.59,36.55,36.57,4500.0,31.4985,31.4985,31.4641,31.4813,4500.0
2013-08-12 12:55:00,36.56,36.56,36.52,36.52,4000.0,31.4727,31.4727,31.4383,31.4383,4000.0
2013-08-12 13:00:00,36.55,36.55,36.51,36.51,7000.0,31.4641,31.4641,31.4297,31.4297,7000.0
2013-08-12 13:05:00,36.51,36.51,36.46,36.5,17500.0,31.4297,31.4297,31.3866,31.4211,17500.0
2013-08-12 13:10:00,36.51,36.51,36.45,36.46,51500.0,31.4297,31.4297,31.378,31.3866,51500.0
2013-08-12 13:15:00,36.46,36.48,36.45,36.47,3500.0,31.3866,31.4038,31.378,31.3952,3500.0
2013-08-12 13:20:00,36.46,36.46,36.46,36.46,500.0,31.3866,31.3866,31.3866,31.3866,500.0
2013-08-12 13:25:00,36.44,36.44,36.43,36.43,1000.0,31.3694,31.3694,31.3608,31.3608,1000.0
2013-08-12 13:30:00,36.43,36.46,36.43,36.43,10500.0,31.3608,31.3866,31.3608,31.3608,10500.0
2013-08-12 13:35:00,36.44,36.46,36.43,36.43,5000.0,31.3694,31.3866,31.3608,31.3608,5000.0
2013-08-12 13:40:00,36.43,36.47,36.42,36.47,9500.0,31.3608,31.3952,31.3522,31.3952,9500.0
2013-08-12 13:45:00,36.46,36.46,36.42,36.42,13000.0,31.3866,31.3866,31.3522,31.3522,13000.0
2013-08-12 13:50:00,36.41,36.44,36.4,36.43,15500.0,31.3436,31.3694,31.335,31.3608,15500.0
2013-08-12 13:55:00,36.45,36.45,36.41,36.41,4000.0,31.378,31.378,31.3436,31.3436,4000.0
2013-08-12 14:00:00,36.42,36.46,36.41,36.46,179000.0,31.3522,31.3866,31.3436,31.3866,179000.0
2013-08-12 14:05:00,36.46,36.5,36.45,36.5,5500.0,31.3866,31.4211,31.378,31.4211,5500.0
2013-08-12 14:10:00,36.52,36.56,36.52,36.55,15000.0,31.4383,31.4727,31.4383,31.4641,15000.0
2013-08-12 14:15:00,36.55,36.58,36.55,36.58,16500.0,31.4641,31.4899,31.4641,31.4899,16500.0
2013-08-12 14:20:00,36.58,36.59,36.57,36.57,17000.0,31.4899,31.4985,31.4813,31.4813,17000.0
2013-08-12 14:25:00,36.57,36.57,36.51,36.51,12000.0,31.4813,31.4813,31.4297,31.4297,12000.0
2013-08-12 14:30:00,36.52,36.53,36.49,36.51,10500.0,31.4383,31.4469,31.4125,31.4297,10500.0
2013-08-12 14:35:00,36.52,36.55,36.52,36.53,10500.0,31.4383,31.4641,31.4383,31.4469,10500.0
2013-08-12 14:40:00,36.53,36.53,36.47,36.48,6500.0,31.4469,31.4469,31.3952,31.4038,6500.0
2013-08-12 14:45:00,36.47,36.5,36.47,36.49,20500.0,31.3952,31.4211,31.3952,31.4125,20500.0
2013-08-12 14:50:00,36.5,36.5,36.45,36.48,8500.0,31.4211,31.4211,31.378,31.4038,8500.0
2013-08-12 14:55:00,36.46,36.48,36.46,36.48,12500.0,31.3866,31.4038,31.3866,31.4038,12500.0
2013-08-12 15:00:00,36.49,36.52,36.45,36.49,25500.0,31.4125,31.4383,31.378,31.4125,25500.0
2013-08-12 15:05:00,36.49,36.51,36.47,36.49,15000.0,31.4125,31.4297,31.3952,31.4125,15000.0
2013-08-12 15:10:00,36.52,36.56,36.5,36.56,34000.0,31.4383,31.4727,31.4211,31.4727,34000.0
2013-08-12 15:15:00,36.55,36.55,36.52,36.54,12000.0,31.4641,31.4641,31.4383,31.4555,12000.0
2013-08-12 15:20:00,36.55,36.57,36.55,36.56,15000.0,31.4641,31.4813,31.4641,31.4727,15000.0
2013-08-12 15:25:00,36.56,36.59,36.55,36.57,14000.0,31.4727,31.4985,31.4641,31.4813,14000.0
2013-08-12 15:30:00,36.57,36.61,36.57,36.6,37500.0,31.4813,31.5158,31.4813,31.5071,37500.0
2013-08-12 15:35:00,36.61,36.63,36.6,36.62,24500.0,31.5158,31.533,31.5071,31.5244,24500.0
2013-08-12 15:40:00,36.62,36.66,36.6,36.65,45500.0,31.5244,31.5588,31.5071,31.5502,45500.0
2013-08-12 15:45:00,36.65,36.69,36.63,36.68,214500.0,31.5502,31.5846,31.533,31.576,214500.0
2013-08-12 15:50:00,36.66,36.66,36.61,36.63,66500.0,31.5588,31.5588,31.5158,31.533,66500.0
2013-08-12 15:55:00,36.63,36.64,36.59,36.63,63000.0,31.533,31.5416,31.4985,31.533,63000.0
2013-08-13 09:30:00,36.64,36.66,36.62,36.62,21500.0,31.5416,31.5588,31.5244,31.5244,21500.0
2013-08-13 09:35:00,36.62,36.63,36.51,36.6,30500.0,31.5244,31.533,31.4297,31.5071,30500.0
2013-08-13 09:40:00,36.59,36.62,36.58,36.6,19500.0,31.4985,31.5244,31.4899,31.5071,19500.0
2013-08-13 09:45:00,36.6,36.68,36.53,36.68,44500.0,31.5071,31.576,31.4469,31.576,44500.0
2013-08-13 09:50:00,36.67,36.7,36.61,36.69,17000.0,31.5674,31.5932,31.5158,31.5846,17000.0
2013-08-13 09:55:00,36.68,36.72,36.66,36.67,32000.0,31.576,31.6104,31.5588,31.5674,32000.0
2013-08-13 10:00:00,36.66,36.7,36.62,36.64,46500.0,31.5588,31.5932,31.5244,31.5416,46500.0
2013-08-13 10:05:00,36.63,36.69,36.62,36.65,45500.0,31.533,31.5846,31.5244,31.5502,45500.0
2013-08-13 10:10:00,36.65,36.69,36.61,36.64,14000.0,31.5502,31.5846,31.5158,31.5416,14000.0
2013-08-13 10:15:00,36.61,36.64,36.46,36.46,13000.0,31.5158,31.5416,31.3866,31.3866,13000.0
2013-08-13 10:20:00,36.45,36.48,36.43,36.47,14000.0,31.378,31.4038,31.3608,31.3952,14000.0
2013-08-13 10:25:00,36.5,36.53,36.48,36.51,8500.0,31.4211,31.4469,31.4038,31.4297,8500.0
2013-08-13 10:30:00,36.51,36.51,36.4,36.41,28500.0,31.4297,31.4297,31.335,31.3436,28500.0
2013-08-13 10:35:00,36.39,36.4,36.37,36.4,14000.0,31.3264,31.335,31.3092,31.335,14000.0
2013-08-13 10:40:00,36.4,36.47,36.39,36.45,43500.0,31.335,31.3952,31.3264,31.378,43500.0
2013-08-13 10:45:00,36.49,36.49,36.45,36.47,9000.0,31.4125,31.4125,31.378,31.3952,9000.0
2013-08-13 10:50:00,36.46,36.47,36.42,36.42,10500.0,31.3866,31.3952,31.3522,31.3522,10500.0
2013-08-13 10:55:00,36.37,36.46,36.37,36.46,25500.0,31.3092,31.3866,31.3092,31.3866,25500.0
2013-08-13 11:00:00,36.45,36.48,36.44,36.46,13000.0,31.378,31.4038,31.3694,31.3866,13000.0
2013-08-13 11:05:00,36.49,36.53,36.49,36.51,8500.0,31.4125,31.4469,31.4125,31.4297,8500.0
2013-08-13 11:10:00,36.5,36.51,36.46,36.5,7500.0,31.4211,31.4297,31.3866,31.4211,7500.0
2013-08-13 11:15:00,36.47,36.53,36.47,36.52,50000.0,31.3952,31.4469,31.3952,31.4383,50000.0
2013-08-13 11:20:00,36.52,36.54,36.49,36.5,8500.0,31.4383,31.4555,31.4125,31.4211,8500.0
2013-08-13 11:25:00,36.49,36.53,36.49,36.49,15500.0,31.4125,31.4469,31.4125,31.4125,15500.0
2013-08-13 11:30:00,36.51,36.54,36.49,36.49,12500.0,31.4297,31.4555,31.4125,31.4125,12500.0
2013-08-13 11:35:00,36.51,36.52,36.47,36.5,10000.0,31.4297,31.4383,31.3952,31.4211,10000.0
2013-08-13 11:40:00,36.51,36.51,36.49,36.51,6000.0,31.4297,31.4297,31.4125,31.4297,6000.0
2013-08-13 11:45:00,36.52,36.53,36.49,36.5,66000.0,31.4383,31.4469,31.4125,31.4211,66000.0
2013-08-13 11:50:00,36.51,36.52,36.49,36.51,11000.0,31.4297,31.4383,31.4125,31.4297,11000.0
2013-08-13 11:55:00,36.5,36.53,36.5,36.51,15500.0,31.4211,31.4469,31.4211,31.4297,15500.0
2013-08-13 12:00:00,36.5,36.53,36.5,36.52,18500.0,31.4211,31.4469,31.4211,31.4383,18500.0
2013-08-13 12:05:00,36.51,36.53,36.5,36.51,19500.0,31.4297,31.4469,31.4211,31.4297,19500.0
2013-08-13 12:10:00,36.5,36.51,36.49,36.51,10000.0,31.4211,31.4297,31.4125,31.4297,10000.0
2013-08-13 12:15:00,36.5,36.55,36.5,36.55,49000.0,31.4211,31.4641,31.4211,31.4641,49000.0
2013-08-13 12:20:00,36.55,36.58,36.54,36.54,20000.0,31.4641,31.4899,31.4555,31.4555,20000.0
2013-08-13 12:25:00,36.54,36.56,36.54,36.56,26000.0,31.4555,31.4727,31.4555,31.4727,26000.0
2013-08-13 12:30:00,36.57,36.6,36.57,36.58,18000.0,31.4813,31.5071,31.4813,31.4899,18000.0
2013-08-13 12:35:00,36.58,36.59,36.57,36.58,11500.0,31.4899,31.4985,31.4813,31.4899,11500.0
2013-08-13 12:40:00,36.58,36.59,36.56,36.56,3000.0,31.4899,31.4985,31.4727,31.4727,3000.0
2013-08-13 12:45:00,36.58,36.6,36.58,36.6,13000.0,31.4899,31.5071,31.4899,31.5071,13000.0
2013-08-13 12:50:00,36.58,36.61,36.57,36.6,8500.0,31.4899,31.5158,31.4813,31.5071,8500.0
2013-08-13 12:55:00,36.62,36.62,36.59,36.61,4500.0,31.5244,31.5244,31.4985,31.5158,4500.0
2013-08-13 13:00:00,36.59,36.59,36.56,36.58,7500.0,31.4985,31.4985,31.4727,31.4899,7500.0
2013-08-13 13:05:00,36.58,36.58,36.58,36.58,3000.0,31.4899,31.4899,31.4899,31.4899,3000.0
2013-08-13 13:10:00,36.58,36.61,36.57,36.61,10000.0,31.4899,31.5158,31.4813,31.5158,10000.0
2013-08-13 13:15:00,36.6,36.6,36.57,36.57,24000.0,31.5071,31.5071,31.4813,31.4813,24000.0
2013-08-13 13:20:00,36.58,36.6,36.57,36.59,11000.0,31.4899,31.5071,31.4813,31.4985,11000.0
2013-08-13 13:25:00,36.62,36.63,36.6,36.62,3500.0,31.5244,31.533,31.5071,31.5244,3500.0
2013-08-13 13:30:00,36.63,36.65,36.61,36.62,7500.0,31.533,31.5502,31.5158,31.5244,7500.0
2013-08-13 13:35:00,36.62,36.62,36.6,36.61,9000.0,31.5244,31.5244,31.5071,31.5158,9000.0
2013-08-13 13:40:00,36.61,36.63,36.57,36.58,67000.0,31.5158,31.533,31.4813,31.4899,67000.0
2013-08-13 13:45:00,36.58,36.63,36.58,36.63,3500.0,31.4899,31.533,31.4899,31.533,3500.0
2013-08-13 13:50:00,36.62,36.65,36.61,36.65,20000.0,31.5244,31.5502,31.5158,31.5502,20000.0
2013-08-13 13:55:00,36.66,36.66,36.63,36.63,8000.0,31.5588,31.5588,31.533,31.533,8000.0
2013-08-13 14:00:00,36.62,36.63,36.61,36.61,11000.0,31.5244,31.533,31.5158,31.5158,11000.0
2013-08-13 14:05:00,36.62,36.62,36.61,36.61,5500.0,31.5244,31.5244,31.5158,31.5158,5500.0
2013-08-13 14:10:00,36.62,36.65,36.6,36.6,17000.0,31.5244,31.5502,31.5071,31.5071,17000.0
2013-08-13 14:15:00,36.61,36.63,36.6,36.62,29500.0,31.5158,31.533,31.5071,31.5244,29500.0
2013-08-13 14:20:00,36.63,36.64,36.61,36.61,24500.0,31.533,31.5416,31.5158,31.5158,24500.0
2013-08-13 14:25:00,36.62,36.62,36.6,36.61,16500.0,31.5244,31.5244,31.5071,31.5158,16500.0
2013-08-13 14:30:00,36.6,36.63,36.6,36.6,10500.0,31.5071,31.533,31.5071,31.5071,10500.0
2013-08-13 14:35:00,36.6,36.63,36.6,36.61,22000.0,31.5071,31.533,31.5071,31.5158,22000.0
2013-08-13 14:40:00,36.62,36.65,36.61,36.65,38500.0,31.5244,31.5502,31.5158,31.5502,38500.0
2013-08-13 14:45:00,36.66,36.66,36.6,36.6,27500.0,31.5588,31.5588,31.5071,31.5071,27500.0
2013-08-13 14:50:00,36.6,36.62,36.6,36.62,14500.0,31.5071,31.5244,31.5071,31.5244,14500.0
2013-08-13 14:55:00,36.59,36.64,36.59,36.62,11000.0,31.4985,31.5416,31.4985,31.5244,11000.0
2013-08-13 15:00:00,36.63,36.64,36.62,36.63,15000.0,31.533,31.5416,31.5244,31.533,15000.0
2013-08-13 15:05:00,36.61,36.62,36.6,36.61,6000.0,31.5158,31.5244,31.5071,31.5158,6000.0
2013-08-13 15:10:00,36.62,36.62,36.6,36.61,14000.0,31.5244,31.5244,31.5071,31.5158,14000.0
2013-08-13 15:15:00,36.6,36.61,36.59,36.6,13500.0,31.5071,31.5158,31.4985,31.5071,13500.0
2013-08-13 15:20:00,36.62,36.62,36.6,36.61,11500.0,31.5244,31.5244,31.5071,31.5158,11500.0
2013-08-13 15:25:00,36.61,36.61,36.6,36.6,7000.0,31.5158,31.5158,31.5071,31.5071,7000.0
2013-08-13 15:30:00,36.6,36.61,36.59,36.59,21500.0,31.5071,31.5158,31.4985,31.4985,21500.0
2013-08-13 15:35:00,36.6,36.6,36.58,36.6,29500.0,31.5071,31.5071,31.4899,31.5071,29500.0
2013-08-13 15:40:00,36.59,36.62,36.58,36.61,56500.0,31.4985,31.5244,31.4899,31.5158,56500.0
2013-08-13 15:45:00,36.62,36.63,36.6,36.6,56500.0,31.5244,31.533,31.5071,31.5071,56500.0
2013-08-13 15:50:00,36.6,36.6,36.58,36.59,49500.0,31.5071,31.5071,31.4899,31.4985,49500.0
2013-08-13 15:55:00,36.6,36.61,36.59,36.6,93000.0,31.5071,31.5158,31.4985,31.5071,93000.0
2013-08-14 09:30:00,36.59,36.64,36.5,36.63,50000.0,31.4985,31.5416,31.4211,31.533,50000.0
2013-08-14 09:35:00,36.68,36.72,36.58,36.59,75500.0,31.576,31.6104,31.4899,31.4985,75500.0
2013-08-14 09:40:00,36.58,36.62,36.53,36.55,46000.0,31.4899,31.5244,31.4469,31.4641,46000.0
2013-08-14 09:45:00,36.57,36.64,36.54,36.62,28000.0,31.4813,31.5416,31.4555,31.5244,28000.0
2013-08-14 09:50:00,36.59,36.59,36.53,36.54,12000.0,31.4985,31.4985,31.4469,31.4555,12000.0
2013-08-14 09:55:00,36.54,36.58,36.5,36.58,12500.0,31.4555,31.4899,31.4211,31.4899,12500.0
2013-08-14 10:00:00,36.58,36.59,36.52,36.53,21000.0,31.4899,31.4985,31.4383,31.4469,21000.0
2013-08-14 10:05:00,36.52,36.53,36.36,36.41,35000.0,31.4383,31.4469,31.3005,31.3436,35000.0
2013-08-14 10:10:00,36.39,36.39,36.29,36.35,23500.0,31.3264,31.3264,31.2403,31.2919,23500.0
2013-08-14 10:15:00,36.34,36.36,36.34,36.36,11000.0,31.2833,31.3005,31.2833,31.3005,11000.0
2013-08-14 10:20:00,36.34,36.45,36.34,36.44,6500.0,31.2833,31.378,31.2833,31.3694,6500.0
2013-08-14 10:25:00,36.45,36.49,36.42,36.45,19500.0,31.378,31.4125,31.3522,31.378,19500.0
2013-08-14 10:30:00,36.42,36.48,36.42,36.44,11500.0,31.3522,31.4038,31.3522,31.3694,11500.0
2013-08-14 10:35:00,36.43,36.47,36.41,36.46,10500.0,31.3608,31.3952,31.3436,31.3866,10500.0
2013-08-14 10:40:00,36.45,36.48,36.41,36.48,17000.0,31.378,31.4038,31.3436,31.4038,17000.0
2013-08-14 10:45:00,36.46,36.46,36.38,36.4,8500.0,31.3866,31.3866,31.3178,31.335,8500.0
2013-08-14 10:50:00,36.35,36.42,36.33,36.39,17500.0,31.2919,31.3522,31.2747,31.3264,17500.0
2013-08-14 10:55:00,36.41,36.41,36.35,36.37,9000.0,31.3436,31.3436,31.2919,31.3092,9000.0
2013-08-14 11:00:00,36.37,36.38,36.33,36.36,8000.0,31.3092,31.3178,31.2747,31.3005,8000.0
2013-08-14 11:05:00,36.39,36.44,36.39,36.39,15500.0,31.3264,31.3694,31.3264,31.3264,15500.0
2013-08-14 11:10:00,36.41,36.41,36.31,36.33,10000.0,31.3436,31.3436,31.2575,31.2747,10000.0
2013-08-14 11:15:00,36.31,36.36,36.28,36.36,30000.0,31.2575,31.3005,31.2317,31.3005,30000.0
2013-08-14 11:20:00,36.36,36.37,36.34,36.34,8000.0,31.3005,31.3092,31.2833,31.2833,8000.0
2013-08-14 11:25:00,36.33,36.35,36.32,36.33,7000.0,31.2747,31.2919,31.2661,31.2747,7000.0
2013-08-14 11:30:00,36.33,36.44,36.33,36.41,22500.0,31.2747,31.3694,31.2747,31.3436,22500.0
2013-08-14 11:35:00,36.41,36.42,36.39,36.41,13500.0,31.3436,31.3522,31.3264,31.3436,13500.0
2013-08-14 11:40:00,36.43,36.46,36.42,36.45,16500.0,31.3608,31.3866,31.3522,31.378,16500.0
2013-08-14 11:45:00,36.43,36.45,36.38,36.4,21500.0,31.3608,31.378,31.3178,31.335,21500.0
2013-08-14 11:50:00,36.39,36.39,36.37,36.37,4000.0,31.3264,31.3264,31.3092,31.3092,4000.0
2013-08-14 11:55:00,36.37,36.37,36.33,36.34,4500.0,31.3092,31.3092,31.2747,31.2833,4500.0
2013-08-14 12:00:00,36.36,36.36,36.35,36.35,3500.0,31.3005,31.3005,31.2919,31.2919,3500.0
2013-08-14 12:05:00,36.34,36.38,36.33,36.33,13000.0,31.2833,31.3178,31.2747,31.2747,13000.0
2013-08-14 12:10:00,36.34,36.38,36.34,36.34,4500.0,31.2833,31.3178,31.2833,31.2833,4500.0
2013-08-14 12:15:00,36.34,36.35,36.33,36.33,9500.0,31.2833,31.2919,31.2747,31.2747,9500.0
2013-08-14 12:20:00,36.34,36.34,36.3,36.33,9500.0,31.2833,31.2833,31.2489,31.2747,9500.0
2013-08-14 12:25:00,36.33,36.35,36.33,36.34,3000.0,31.2747,31.2919,31.2747,31.2833,3000.0
2013-08-14 12:30:00,36.41,36.41,36.39,36.39,7500.0,31.3436,31.3436,31.3264,31.3264,7500.0
2013-08-14 12:35:00,36.39,36.39,36.36,36.36,4500.0,31.3264,31.3264,31.3005,31.3005,4500.0
2013-08-14 12:40:00,36.36,36.36,36.33,36.33,6000.0,31.3005,31.3005,31.2747,31.2747,6000.0
2013-08-14 12:45:00,36.32,36.33,36.29,36.29,11000.0,31.2661,31.2747,31.2403,31.2403,11000.0
2013-08-14 12:50:00,36.29,36.32,36.27,36.32,12000.0,31.2403,31.2661,31.2231,31.2661,12000.0
2013-08-14 12:55:00,36.31,36.33,36.31,36.31,6500.0,31.2575,31.2747,31.2575,31.2575,6500.0
2013-08-14 13:00:00,36.32,36.34,36.31,36.32,8500.0,31.2661,31.2833,31.2575,31.2661,8500.0
2013-08-14 13:05:00,36.33,36.35,36.31,36.34,33000.0,31.2747,31.2919,31.2575,31.2833,33000.0
2013-08-14 13:10:00,36.36,36.38,36.35,36.35,8500.0,31.3005,31.3178,31.2919,31.2919,8500.0
2013-08-14 13:15:00,36.36,36.36,36.35,36.36,9000.0,31.3005,31.3005,31.2919,31.3005,9000.0
2013-08-14 13:20:00,36.36,36.37,36.33,36.36,94000.0,31.3005,31.3092,31.2747,31.3005,94000.0
2013-08-14 13:25:00,36.37,36.38,36.32,36.33,55000.0,31.3092,31.3178,31.2661,31.2747,55000.0
2013-08-14 13:30:00,36.33,36.33,36.3,36.32,11000.0,31.2747,31.2747,31.2489,31.2661,11000.0
2013-08-14 13:35:00,36.33,36.38,36.32,36.37,14500.0,31.2747,31.3178,31.2661,31.3092,14500.0
2013-08-14 13:40:00,36.37,36.37,36.34,36.34,16500.0,31.3092,31.3092,31.2833,31.2833,16500.0
2013-08-14 13:45:00,36.34,36.34,36.3,36.3,9500.0,31.2833,31.2833,31.2489,31.2489,9500.0
2013-08-14 13:50:00,36.31,36.33,36.29,36.32,4500.0,31.2575,31.2747,31.2403,31.2661,4500.0
2013-08-14 13:55:00,36.31,36.33,36.29,36.31,6500.0,31.2575,31.2747,31.2403,31.2575,6500.0
2013-08-14 14:00:00,36.31,36.33,36.31,36.33,6500.0,31.2575,31.2747,31.2575,31.2747,6500.0
2013-08-14 14:05:00,36.32,36.34,36.32,36.33,12500.0,31.2661,31.2833,31.2661,31.2747,12500.0
2013-08-14 14:10:00,36.32,36.32,36.3,36.3,4500.0,31.2661,31.2661,31.2489,31.2489,4500.0
2013-08-14 14:15:00,36.29,36.31,36.28,36.29,5500.0,31.2403,31.2575,31.2317,31.2403,5500.0
2013-08-14 14:20:00,36.28,36.29,36.27,36.28,5500.0,31.2317,31.2403,31.2231,31.2317,5500.0
2013-08-14 14:25:00,36.3,36.32,36.28,36.28,9000.0,31.2489,31.2661,31.2317,31.2317,9000.0
2013-08-14 14:30:00,36.28,36.31,36.28,36.28,5500.0,31.2317,31.2575,31.2317,31.2317,5500.0
2013-08-14 14:35:00,36.26,36.3,36.26,36.3,2500.0,31.2145,31.2489,31.2145,31.2489,2500.0
2013-08-14 14:40:00,36.31,36.34,36.31,36.32,11500.0,31.2575,31.2833,31.2575,31.2661,11500.0
2013-08-14 14:45:00,36.32,36.35,36.31,36.34,66000.0,31.2661,31.2919,31.2575,31.2833,66000.0
2013-08-14 14:50:00,36.34,36.35,36.33,36.34,3500.0,31.2833,31.2919,31.2747,31.2833,3500.0
2013-08-14 14:55:00,36.35,36.4,36.35,36.39,17500.0,31.2919,31.335,31.2919,31.3264,17500.0
2013-08-14 15:00:00,36.38,36.4,36.35,36.39,19000.0,31.3178,31.335,31.2919,31.3264,19000.0
2013-08-14 15:05:00,36.4,36.44,36.39,36.44,9000.0,31.335,31.3694,31.3264,31.3694,9000.0
2013-08-14 15:10:00,36.44,36.46,36.42,36.46,5000.0,31.3694,31.3866,31.3522,31.3866,5000.0
2013-08-14 15:15:00,36.46,36.48,36.44,36.45,23500.0,31.3866,31.4038,31.3694,31.378,23500.0
2013-08-14 15:20:00,36.45,36.48,36.45,36.46,15000.0,31.378,31.4038,31.378,31.3866,15000.0
2013-08-14 15:25:00,36.48,36.48,36.43,36.44,20000.0,31.4038,31.4038,31.3608,31.3694,20000.0
2013-08-14 15:30:00,36.44,36.46,36.44,36.44,6000.0,31.3694,31.3866,31.3694,31.3694,6000.0
2013-08-14 15:35:00,36.45,36.46,36.43,36.45,10000.0,31.378,31.3866,31.3608,31.378,10000.0
2013-08-14 15:40:00,36.45,36.45,36.42,36.42,19500.0,31.378,31.378,31.3522,31.3522,19500.0
2013-08-14 15:45:00,36.43,36.45,36.4,36.43,28500.0,31.3608,31.378,31.335,31.3608,28500.0
2013-08-14 15:50:00,36.42,36.48,36.42,36.47,51500.0,31.3522,31.4038,31.3522,31.3952,51500.0
2013-08-14 15:55:00,36.47,36.47,36.41,36.41,48000.0,31.3952,31.3952,31.3436,31.3436,48000.0
2013-08-15 09:30:00,36.17,36.17,36.0,36.08,27000.0,31.137,31.137,30.9906,31.0595,27000.0
2013-08-15 09:35:00,36.04,36.08,36.0,36.06,62500.0,31.0251,31.0595,30.9906,31.0423,62500.0
2013-08-15 09:40:00,36.06,36.12,35.98,36.03,56500.0,31.0423,31.0939,30.9734,31.0165,56500.0
2013-08-15 09:45:00,36.03,36.18,35.99,36.11,39000.0,31.0165,31.1456,30.982,31.0853,39000.0
2013-08-15 09:50:00,36.09,36.14,36.09,36.1,40500.0,31.0681,31.1112,31.0681,31.0767,40500.0
2013-08-15 09:55:00,36.1,36.16,36.08,36.13,45000.0,31.0767,31.1284,31.0595,31.1025,45000.0
2013-08-15 10:00:00,36.13,36.2,36.1,36.2,35500.0,31.1025,31.1628,31.0767,31.1628,35500.0
2013-08-15 10:05:00,36.2,36.21,36.11,36.12,12000.0,31.1628,31.1714,31.0853,31.0939,12000.0
2013-08-15 10:10:00,36.12,36.13,36.06,36.07,28500.0,31.0939,31.1025,31.0423,31.0509,28500.0
2013-08-15 10:15:00,36.07,36.16,36.05,36.16,11000.0,31.0509,31.1284,31.0337,31.1284,11000.0
2013-08-15 10:20:00,36.15,36.18,36.15,36.15,10000.0,31.1198,31.1456,31.1198,31.1198,10000.0
2013-08-15 10:25:00,36.18,36.23,36.18,36.2,12500.0,31.1456,31.1886,31.1456,31.1628,12500.0
2013-08-15 10:30:00,36.22,36.22,36.1,36.11,19500.0,31.18,31.18,31.0767,31.0853,19500.0
2013-08-15 10:35:00,36.1,36.15,36.09,36.13,14000.0,31.0767,31.1198,31.0681,31.1025,14000.0
2013-08-15 10:40:00,36.13,36.23,36.12,36.23,32000.0,31.1025,31.1886,31.0939,31.1886,32000.0
2013-08-15 10:45:00,36.22,36.24,36.18,36.2,28000.0,31.18,31.1972,31.1456,31.1628,28000.0
2013-08-15 10:50:00,36.2,36.22,36.19,36.19,10500.0,31.1628,31.18,31.1542,31.1542,10500.0
2013-08-15 10:55:00,36.19,36.19,36.11,36.12,26000.0,31.1542,31.1542,31.0853,31.0939,26000.0
2013-08-15 11:00:00,36.12,36.13,36.04,36.05,18000.0,31.0939,31.1025,31.0251,31.0337,18000.0
2013-08-15 11:05:00,36.05,36.1,36.05,36.08,14500.0,31.0337,31.0767,31.0337,31.0595,14500.0
2013-08-15 11:10:00,36.1,36.16,36.09,36.11,32000.0,31.0767,31.1284,31.0681,31.0853,32000.0
2013-08-15 11:15:00,36.12,36.16,36.1,36.1,15000.0,31.0939,31.1284,31.0767,31.0767,15000.0
2013-08-15 11:20:00,36.1,36.14,36.09,36.14,5000.0,31.0767,31.1112,31.0681,31.1112,5000.0
2013-08-15 11:25:00,36.13,36.16,36.11,36.13,15500.0,31.1025,31.1284,31.0853,31.1025,15500.0
2013-08-15 11:30:00,36.15,36.19,36.15,36.17,12000.0,31.1198,31.1542,31.1198,31.137,12000.0
2013-08-15 11:35:00,36.16,36.17,36.15,36.16,8000.0,31.1284,31.137,31.1198,31.1284,8000.0
2013-08-15 11:40:00,36.16,36.18,36.14,36.14,15000.0,31.1284,31.1456,31.1112,31.1112,15000.0
2013-08-15 11:45:00,36.16,36.17,36.12,36.17,12500.0,31.1284,31.137,31.0939,31.137,12500.0
2013-08-15 11:50:00,36.15,36.18,36.15,36.15,8000.0,31.1198,31.1456,31.1198,31.1198,8000.0
2013-08-15 11:55:00,36.12,36.15,36.12,36.13,10000.0,31.0939,31.1198,31.0939,31.1025,10000.0
2013-08-15 12:00:00,36.13,36.13,36.1,36.1,10500.0,31.1025,31.1025,31.0767,31.0767,10500.0
2013-08-15 12:05:00,36.1,36.14,36.09,36.11,6000.0,31.0767,31.1112,31.0681,31.0853,6000.0
2013-08-15 12:10:00,36.1,36.1,36.09,36.09,5000.0,31.0767,31.0767,31.0681,31.0681,5000.0
2013-08-15 12:15:00,36.07,36.15,36.07,36.13,13500.0,31.0509,31.1198,31.0509,31.1025,13500.0
2013-08-15 12:20:00,36.09,36.11,36.07,36.07,9000.0,31.0681,31.0853,31.0509,31.0509,9000.0
2013-08-15 12:25:00,36.08,36.11,36.06,36.11,12000.0,31.0595,31.0853,31.0423,31.0853,12000.0
2013-08-15 12:30:00,36.12,36.18,36.11,36.14,16000.0,31.0939,31.1456,31.0853,31.1112,16000.0
2013-08-15 12:35:00,36.12,36.13,36.09,36.11,9000.0,31.0939,31.1025,31.0681,31.0853,9000.0
2013-08-15 12:40:00,36.11,36.15,36.11,36.15,12500.0,31.0853,31.1198,31.0853,31.1198,12500.0
2013-08-15 12:45:00,36.1,36.1,36.05,36.06,8500.0,31.0767,31.0767,31.0337,31.0423,8500.0
2013-08-15 12:50:00,36.06,36.11,36.05,36.08,9500.0,31.0423,31.0853,31.0337,31.0595,9500.0
2013-08-15 12:55:00,36.09,36.12,36.09,36.11,6500.0,31.0681,31.0939,31.0681,31.0853,6500.0
2013-08-15 13:00:00,36.11,36.11,36.1,36.1,7500.0,31.0853,31.0853,31.0767,31.0767,7500.0
2013-08-15 13:05:00,36.09,36.1,36.05,36.05,10000.0,31.0681,31.0767,31.0337,31.0337,10000.0
2013-08-15 13:10:00,36.06,36.06,35.99,36.03,15500.0,31.0423,31.0423,30.982,31.0165,15500.0
2013-08-15 13:15:00,36.0,36.05,35.99,36.05,29500.0,30.9906,31.0337,30.982,31.0337,29500.0
2013-08-15 13:20:00,36.05,36.05,35.98,36.01,16000.0,31.0337,31.0337,30.9734,30.9992,16000.0
2013-08-15 13:25:00,36.01,36.03,36.01,36.01,15500.0,30.9992,31.0165,30.9992,30.9992,15500.0
2013-08-15 13:30:00,36.02,36.03,36.02,36.03,5000.0,31.0079,31.0165,31.0079,31.0165,5000.0
2013-08-15 13:35:00,36.03,36.05,36.03,36.05,17500.0,31.0165,31.0337,31.0165,31.0337,17500.0
2013-08-15 13:40:00,36.04,36.04,36.03,36.04,6500.0,31.0251,31.0251,31.0165,31.0251,6500.0
2013-08-15 13:45:00,36.05,36.07,36.04,36.06,14500.0,31.0337,31.0509,31.0251,31.0423,14500.0
2013-08-15 13:50:00,36.05,36.06,36.01,36.01,21000.0,31.0337,31.0423,30.9992,30.9992,21000.0
2013-08-15 13:55:00,36.03,36.04,36.02,36.04,4000.0,31.0165,31.0251,31.0079,31.0251,4000.0
2013-08-15 14:00:00,36.05,36.05,35.98,35.99,19000.0,31.0337,31.0337,30.9734,30.982,19000.0
2013-08-15 14:05:00,35.98,36.0,35.98,35.99,23000.0,30.9734,30.9906,30.9734,30.982,23000.0
2013-08-15 14:10:00,35.96,35.97,35.94,35.94,22000.0,30.9562,30.9648,30.939,30.939,22000.0
2013-08-15 14:15:00,35.94,35.95,35.81,35.81,103500.0,30.939,30.9476,30.8271,30.8271,103500.0
2013-08-15 14:20:00,35.81,35.83,35.75,35.82,77000.0,30.8271,30.8443,30.7754,30.8357,77000.0
2013-08-15 14:25:00,35.82,35.89,35.82,35.89,46000.0,30.8357,30.8959,30.8357,30.8959,46000.0
2013-08-15 14:30:00,35.89,35.96,35.89,35.96,22000.0,30.8959,30.9562,30.8959,30.9562,22000.0
2013-08-15 14:35:00,35.97,35.99,35.92,35.92,12500.0,30.9648,30.982,30.9218,30.9218,12500.0
2013-08-15 14:40:00,35.92,35.96,35.92,35.95,11000.0,30.9218,30.9562,30.9218,30.9476,11000.0
2013-08-15 14:45:00,35.95,36.0,35.91,35.91,15000.0,30.9476,30.9906,30.9132,30.9132,15000.0
2013-08-15 14:50:00,35.91,35.95,35.9,35.91,11000.0,30.9132,30.9476,30.9046,30.9132,11000.0
2013-08-15 14:55:00,35.91,35.93,35.9,35.92,7500.0,30.9132,30.9304,30.9046,30.9218,7500.0
2013-08-15 15:00:00,35.92,35.96,35.91,35.93,35000.0,30.9218,30.9562,30.9132,30.9304,35000.0
2013-08-15 15:05:00,35.94,36.02,35.94,35.99,25000.0,30.939,31.0079,30.939,30.982,25000.0
2013-08-15 15:10:00,35.98,35.98,35.91,35.95,32500.0,30.9734,30.9734,30.9132,30.9476,32500.0
2013-08-15 15:15:00,35.95,35.95,35.9,35.9,14000.0,30.9476,30.9476,30.9046,30.9046,14000.0
2013-08-15 15:20:00,35.91,35.96,35.91,35.94,11500.0,30.9132,30.9562,30.9132,30.939,11500.0
2013-08-15 15:25:00,35.96,35.97,35.94,35.97,35000.0,30.9562,30.9648,30.939,30.9648,35000.0
2013-08-15 15:30:00,35.97,36.01,35.97,35.99,20500.0,30.9648,30.9992,30.9648,30.982,20500.0
2013-08-15 15:35:00,35.99,36.0,35.95,36.0,19000.0,30.982,30.9906,30.9476,30.9906,19000.0
2013-08-15 15:40:00,35.98,35.99,35.96,35.99,20500.0,30.9734,30.982,30.9562,30.982,20500.0
2013-08-15 15:45:00,35.98,36.05,35.98,36.05,62500.0,30.9734,31.0337,30.9734,31.0337,62500.0
2013-08-15 15:50:00,36.04,36.08,36.04,36.07,91500.0,31.0251,31.0595,31.0251,31.0509,91500.0
2013-08-15 15:55:00,36.06,36.11,36.05,36.09,261000.0,31.0423,31.0853,31.0337,31.0681,261000.0
2013-08-16 09:30:00,36.03,36.06,35.91,35.95,167000.0,31.0165,31.0423,30.9132,30.9476,167000.0
2013-08-16 09:35:00,35.97,36.08,35.95,36.04,64500.0,30.9648,31.0595,30.9476,31.0251,64500.0
2013-08-16 09:40:00,36.05,36.16,36.05,36.16,18500.0,31.0337,31.1284,31.0337,31.1284,18500.0
2013-08-16 09:45:00,36.1,36.14,36.04,36.11,12000.0,31.0767,31.1112,31.0251,31.0853,12000.0
2013-08-16 09:50:00,36.1,36.16,36.1,36.12,51000.0,31.0767,31.1284,31.0767,31.0939,51000.0
2013-08-16 09:55:00,36.11,36.13,35.94,36.0,124500.0,31.0853,31.1025,30.939,30.9906,124500.0
2013-08-16 10:00:00,35.99,35.99,35.87,35.92,17000.0,30.982,30.982,30.8787,30.9218,17000.0
2013-08-16 10:05:00,35.97,36.06,35.93,35.93,35000.0,30.9648,31.0423,30.9304,30.9304,35000.0
2013-08-16 10:10:00,35.97,36.05,35.96,36.04,35500.0,30.9648,31.0337,30.9562,31.0251,35500.0
2013-08-16 10:15:00,36.05,36.05,35.93,36.03,13000.0,31.0337,31.0337,30.9304,31.0165,13000.0
2013-08-16 10:20:00,36.02,36.03,35.98,35.98,23500.0,31.0079,31.0165,30.9734,30.9734,23500.0
2013-08-16 10:25:00,35.98,36.07,35.97,36.07,24000.0,30.9734,31.0509,30.9648,31.0509,24000.0
2013-08-16 10:30:00,36.05,36.1,36.02,36.1,16000.0,31.0337,31.0767,31.0079,31.0767,16000.0
2013-08-16 10:35:00,36.1,36.19,36.1,36.18,33000.0,31.0767,31.1542,31.0767,31.1456,33000.0
2013-08-16 10:40:00,36.15,36.19,36.15,36.18,14000.0,31.1198,31.1542,31.1198,31.1456,14000.0
2013-08-16 10:45:00,36.18,36.26,36.18,36.26,27500.0,31.1456,31.2145,31.1456,31.2145,27500.0
2013-08-16 10:50:00,36.26,36.26,36.22,36.24,16500.0,31.2145,31.2145,31.18,31.1972,16500.0
2013-08-16 10:55:00,36.25,36.48,36.24,36.37,78500.0,31.2058,31.4038,31.1972,31.3092,78500.0
2013-08-16 11:00:00,36.35,36.38,36.25,36.35,46500.0,31.2919,31.3178,31.2058,31.2919,46500.0
2013-08-16 11:05:00,36.38,36.4,36.25,36.25,21500.0,31.3178,31.335,31.2058,31.2058,21500.0
2013-08-16 11:10:00,36.27,36.27,36.21,36.23,19000.0,31.2231,31.2231,31.1714,31.1886,19000.0
2013-08-16 11:15:00,36.24,36.34,36.23,36.28,43500.0,31.1972,31.2833,31.1886,31.2317,43500.0
2013-08-16 11:20:00,36.26,36.26,36.2,36.2,11000.0,31.2145,31.2145,31.1628,31.1628,11000.0
2013-08-16 11:25:00,36.19,36.19,36.12,36.14,47000.0,31.1542,31.1542,31.0939,31.1112,47000.0
2013-08-16 11:30:00,36.13,36.14,36.1,36.12,33000.0,31.1025,31.1112,31.0767,31.0939,33000.0
2013-08-16 11:35:00,36.14,36.2,36.12,36.18,6500.0,31.1112,31.1628,31.0939,31.1456,6500.0
2013-08-16 11:40:00,36.18,36.22,36.16,36.16,12500.0,31.1456,31.18,31.1284,31.1284,12500.0
2013-08-16 11:45:00,36.16,36.19,36.12,36.18,23000.0,31.1284,31.1542,31.0939,31.1456,23000.0
2013-08-16 11:50:00,36.19,36.19,36.16,36.16,13000.0,31.1542,31.1542,31.1284,31.1284,13000.0
2013-08-16 11:55:00,36.19,36.19,36.15,36.18,29500.0,31.1542,31.1542,31.1198,31.1456,29500.0
2013-08-16 12:00:00,36.18,36.29,36.18,36.27,29500.0,31.1456,31.2403,31.1456,31.2231,29500.0
2013-08-16 12:05:00,36.29,36.33,36.24,36.24,15500.0,31.2403,31.2747,31.1972,31.1972,15500.0
2013-08-16 12:10:00,36.24,36.31,36.24,36.28,18000.0,31.1972,31.2575,31.1972,31.2317,18000.0
2013-08-16 12:15:00,36.3,36.33,36.29,36.3,12500.0,31.2489,31.2747,31.2403,31.2489,12500.0
2013-08-16 12:20:00,36.28,36.28,36.23,36.23,15000.0,31.2317,31.2317,31.1886,31.1886,15000.0
2013-08-16 12:25:00,36.23,36.32,36.23,36.29,47000.0,31.1886,31.2661,31.1886,31.2403,47000.0
2013-08-16 12:30:00,36.29,36.32,36.26,36.26,9500.0,31.2403,31.2661,31.2145,31.2145,9500.0
2013-08-16 12:35:00,36.27,36.27,36.2,36.2,18000.0,31.2231,31.2231,31.1628,31.1628,18000.0
2013-08-16 12:40:00,36.21,36.25,36.19,36.24,21000.0,31.1714,31.2058,31.1542,31.1972,21000.0
2013-08-16 12:45:00,36.23,36.23,36.19,36.2,11500.0,31.1886,31.1886,31.1542,31.1628,11500.0
2013-08-16 12:50:00,36.2,36.22,36.19,36.2,23500.0,31.1628,31.18,31.1542,31.1628,23500.0
2013-08-16 12:55:00,36.23,36.23,36.21,36.21,6000.0,31.1886,31.1886,31.1714,31.1714,6000.0
2013-08-16 13:00:00,36.23,36.23,36.19,36.21,13000.0,31.1886,31.1886,31.1542,31.1714,13000.0
2013-08-16 13:05:00,36.19,36.2,36.18,36.19,9500.0,31.1542,31.1628,31.1456,31.1542,9500.0
2013-08-16 13:10:00,36.17,36.19,36.13,36.13,20500.0,31.137,31.1542,31.1025,31.1025,20500.0
2013-08-16 13:15:00,36.14,36.19,36.14,36.19,8000.0,31.1112,31.1542,31.1112,31.1542,8000.0
2013-08-16 13:20:00,36.2,36.24,36.19,36.22,10500.0,31.1628,31.1972,31.1542,31.18,10500.0
2013-08-16 13:25:00,36.23,36.26,36.23,36.26,13000.0,31.1886,31.2145,31.1886,31.2145,13000.0
2013-08-16 13:30:00,36.25,36.26,36.21,36.22,17500.0,31.2058,31.2145,31.1714,31.18,17500.0
2013-08-16 13:35:00,36.2,36.23,36.16,36.18,16500.0,31.1628,31.1886,31.1284,31.1456,16500.0
2013-08-16 13:40:00,36.19,36.33,36.19,36.26,35500.0,31.1542,31.2747,31.1542,31.2145,35500.0
2013-08-16 13:45:00,36.26,36.3,36.26,36.28,13500.0,31.2145,31.2489,31.2145,31.2317,13500.0
2013-08-16 13:50:00,36.27,36.31,36.27,36.3,4000.0,31.2231,31.2575,31.2231,31.2489,4000.0
2013-08-16 13:55:00,36.28,36.29,36.28,36.29,10000.0,31.2317,31.2403,31.2317,31.2403,10000.0
2013-08-16 14:00:00,36.27,36.28,36.26,36.26,6000.0,31.2231,31.2317,31.2145,31.2145,6000.0
2013-08-16 14:05:00,36.28,36.28,36.21,36.24,19000.0,31.2317,31.2317,31.1714,31.1972,19000.0
2013-08-16 14:10:00,36.23,36.25,36.23,36.24,10500.0,31.1886,31.2058,31.1886,31.1972,10500.0
2013-08-16 14:15:00,36.25,36.26,36.15,36.19,18000.0,31.2058,31.2145,31.1198,31.1542,18000.0
2013-08-16 14:20:00,36.2,36.23,36.18,36.23,13500.0,31.1628,31.1886,31.1456,31.1886,13500.0
2013-08-16 14:25:00,36.22,36.23,36.2,36.2,13000.0,31.18,31.1886,31.1628,31.1628,13000.0
2013-08-16 14:30:00,36.23,36.23,36.19,36.21,23500.0,31.1886,31.1886,31.1542,31.1714,23500.0
2013-08-16 14:35:00,36.21,36.24,36.21,36.21,10000.0,31.1714,31.1972,31.1714,31.1714,10000.0
2013-08-16 14:40:00,36.22,36.25,36.22,36.24,15500.0,31.18,31.2058,31.18,31.1972,15500.0
2013-08-16 14:45:00,36.23,36.29,36.23,36.28,8500.0,31.1886,31.2403,31.1886,31.2317,8500.0
2013-08-16 14:50:00,36.3,36.3,36.25,36.3,10500.0,31.2489,31.2489,31.2058,31.2489,10500.0
2013-08-16 14:55:00,36.29,36.3,36.27,36.28,11500.0,31.2403,31.2489,31.2231,31.2317,11500.0
2013-08-16 15:00:00,36.27,36.3,36.25,36.28,19000.0,31.2231,31.2489,31.2058,31.2317,19000.0
2013-08-16 15:05:00,36.28,36.3,36.27,36.29,12000.0,31.2317,31.2489,31.2231,31.2403,12000.0
2013-08-16 15:10:00,36.28,36.3,36.27,36.29,30500.0,31.2317,31.2489,31.2231,31.2403,30500.0
2013-08-16 15:15:00,36.29,36.3,36.27,36.29,23000.0,31.2403,31.2489,31.2231,31.2403,23000.0
2013-08-16 15:20:00,36.28,36.3,36.26,36.3,27500.0,31.2317,31.2489,31.2145,31.2489,27500.0
2013-08-16 15:25:00,36.3,36.34,36.3,36.32,24000.0,31.2489,31.2833,31.2489,31.2661,24000.0
2013-08-16 15:30:00,36.32,36.37,36.32,36.35,32000.0,31.2661,31.3092,31.2661,31.2919,32000.0
2013-08-16 15:35:00,36.36,36.4,36.36,36.38,38000.0,31.3005,31.335,31.3005,31.3178,38000.0
2013-08-16 15:40:00,36.38,36.4,36.37,36.39,68000.0,31.3178,31.335,31.3092,31.3264,68000.0
2013-08-16 15:45:00,36.38,36.41,36.37,36.4,66500.0,31.3178,31.3436,31.3092,31.335,66500.0
2013-08-16 15:50:00,36.39,36.42,36.37,36.4,119500.0,31.3264,31.3522,31.3092,31.335,119500.0
2013-08-16 15:55:00,36.39,36.42,36.34,36.34,118000.0,31.3264,31.3522,31.2833,31.2833,118000.0
2013-08-19 09:30:00,36.33,36.45,36.11,36.4,217500.0,31.2747,31.378,31.0853,31.335,217500.0
2013-08-19 09:35:00,36.41,36.5,36.41,36.47,16000.0,31.3436,31.4211,31.3436,31.3952,16000.0
2013-08-19 09:40:00,36.45,36.61,36.44,36.52,48500.0,31.378,31.5158,31.3694,31.4383,48500.0
2013-08-19 09:45:00,36.5,36.51,36.46,36.51,19500.0,31.4211,31.4297,31.3866,31.4297,19500.0
2013-08-19 09:50:00,36.51,36.52,36.4,36.52,38500.0,31.4297,31.4383,31.335,31.4383,38500.0
2013-08-19 09:55:00,36.53,36.58,36.49,36.53,20000.0,31.4469,31.4899,31.4125,31.4469,20000.0
2013-08-19 10:00:00,36.58,36.67,36.54,36.62,38000.0,31.4899,31.5674,31.4555,31.5244,38000.0
2013-08-19 10:05:00,36.6,36.62,36.49,36.5,24500.0,31.5071,31.5244,31.4125,31.4211,24500.0
2013-08-19 10:10:00,36.49,36.58,36.49,36.55,19000.0,31.4125,31.4899,31.4125,31.4641,19000.0
2013-08-19 10:15:00,36.49,36.53,36.44,36.51,33500.0,31.4125,31.4469,31.3694,31.4297,33500.0
2013-08-19 10:20:00,36.48,36.53,36.47,36.49,19000.0,31.4038,31.4469,31.3952,31.4125,19000.0
2013-08-19 10:25:00,36.45,36.49,36.43,36.44,18500.0,31.378,31.4125,31.3608,31.3694,18500.0
2013-08-19 10:30:00,36.49,36.49,36.4,36.45,50500.0,31.4125,31.4125,31.335,31.378,50500.0
2013-08-19 10:35:00,36.44,36.49,36.4,36.4,17500.0,31.3694,31.4125,31.335,31.335,17500.0
2013-08-19 10:40:00,36.45,36.46,36.41,36.41,6000.0,31.378,31.3866,31.3436,31.3436,6000.0
2013-08-19 10:45:00,36.43,36.48,36.41,36.44,22000.0,31.3608,31.4038,31.3436,31.3694,22000.0
2013-08-19 10:50:00,36.42,36.45,36.39,36.41,21500.0,31.3522,31.378,31.3264,31.3436,21500.0
2013-08-19 10:55:00,36.41,36.43,36.39,36.4,30000.0,31.3436,31.3608,31.3264,31.335,30000.0
2013-08-19 11:00:00,36.43,36.43,36.33,36.38,19500.0,31.3608,31.3608,31.2747,31.3178,19500.0
2013-08-19 11:05:00,36.37,36.39,36.34,36.36,21500.0,31.3092,31.3264,31.2833,31.3005,21500.0
2013-08-19 11:10:00,36.37,36.46,36.37,36.4,12000.0,31.3092,31.3866,31.3092,31.335,12000.0
2013-08-19 11:15:00,36.42,36.45,36.33,36.34,7000.0,31.3522,31.378,31.2747,31.2833,7000.0
2013-08-19 11:20:00,36.36,36.45,36.36,36.41,15000.0,31.3005,31.378,31.3005,31.3436,15000.0
2013-08-19 11:25:00,36.41,36.41,36.38,36.38,5500.0,31.3436,31.3436,31.3178,31.3178,5500.0
2013-08-19 11:30:00,36.34,36.46,36.34,36.44,14500.0,31.2833,31.3866,31.2833,31.3694,14500.0
2013-08-19 11:35:00,36.45,36.73,36.45,36.71,94500.0,31.378,31.6191,31.378,31.6018,94500.0
2013-08-19 11:40:00,36.68,36.68,36.55,36.57,17000.0,31.576,31.576,31.4641,31.4813,17000.0
2013-08-19 11:45:00,36.52,36.52,36.45,36.5,23000.0,31.4383,31.4383,31.378,31.4211,23000.0
2013-08-19 11:50:00,36.49,36.5,36.45,36.47,9000.0,31.4125,31.4211,31.378,31.3952,9000.0
2013-08-19 11:55:00,36.46,36.52,36.44,36.5,12500.0,31.3866,31.4383,31.3694,31.4211,12500.0
2013-08-19 12:00:00,36.5,36.55,36.47,36.51,20000.0,31.4211,31.4641,31.3952,31.4297,20000.0
2013-08-19 12:05:00,36.49,36.52,36.44,36.52,19500.0,31.4125,31.4383,31.3694,31.4383,19500.0
2013-08-19 12:10:00,36.5,36.6,36.5,36.6,11500.0,31.4211,31.5071,31.4211,31.5071,11500.0
2013-08-19 12:15:00,36.6,36.61,36.59,36.6,8500.0,31.5071,31.5158,31.4985,31.5071,8500.0
2013-08-19 12:20:00,36.6,36.6,36.53,36.54,10000.0,31.5071,31.5071,31.4469,31.4555,10000.0
2013-08-19 12:25:00,36.53,36.53,36.45,36.47,10500.0,31.4469,31.4469,31.378,31.3952,10500.0
2013-08-19 12:30:00,36.48,36.5,36.48,36.5,8000.0,31.4038,31.4211,31.4038,31.4211,8000.0
2013-08-19 12:35:00,36.49,36.54,36.49,36.51,12000.0,31.4125,31.4555,31.4125,31.4297,12000.0
2013-08-19 12:40:00,36.49,36.52,36.49,36.52,5000.0,31.4125,31.4383,31.4125,31.4383,5000.0
2013-08-19 12:45:00,36.51,36.51,36.47,36.47,4000.0,31.4297,31.4297,31.3952,31.3952,4000.0
2013-08-19 12:50:00,36.47,36.51,36.46,36.49,21000.0,31.3952,31.4297,31.3866,31.4125,21000.0
2013-08-19 12:55:00,36.52,36.53,36.46,36.46,28000.0,31.4383,31.4469,31.3866,31.3866,28000.0
2013-08-19 13:00:00,36.5,36.51,36.46,36.47,43000.0,31.4211,31.4297,31.3866,31.3952,43000.0
2013-08-19 13:05:00,36.47,36.47,36.46,36.46,5000.0,31.3952,31.3952,31.3866,31.3866,5000.0
2013-08-19 13:10:00,36.44,36.46,36.44,36.45,4000.0,31.3694,31.3866,31.3694,31.378,4000.0
2013-08-19 13:15:00,36.44,36.48,36.43,36.48,12000.0,31.3694,31.4038,31.3608,31.4038,12000.0
2013-08-19 13:20:00,36.48,36.49,36.46,36.46,7000.0,31.4038,31.4125,31.3866,31.3866,7000.0
2013-08-19 13:25:00,36.43,36.48,36.43,36.48,6000.0,31.3608,31.4038,31.3608,31.4038,6000.0
2013-08-19 13:30:00,36.46,36.48,36.44,36.45,10500.0,31.3866,31.4038,31.3694,31.378,10500.0
2013-08-19 13:35:00,36.44,36.46,36.42,36.44,10500.0,31.3694,31.3866,31.3522,31.3694,10500.0
2013-08-19 13:40:00,36.43,36.43,36.4,36.42,8000.0,31.3608,31.3608,31.335,31.3522,8000.0
2013-08-19 13:45:00,36.43,36.47,36.43,36.47,7000.0,31.3608,31.3952,31.3608,31.3952,7000.0
2013-08-19 13:50:00,36.46,36.49,36.45,36.49,13000.0,31.3866,31.4125,31.378,31.4125,13000.0
2013-08-19 13:55:00,36.48,36.52,36.48,36.49,12000.0,31.4038,31.4383,31.4038,31.4125,12000.0
2013-08-19 14:00:00,36.5,36.53,36.47,36.51,14000.0,31.4211,31.4469,31.3952,31.4297,14000.0
2013-08-19 14:05:00,36.5,36.59,36.47,36.58,32500.0,31.4211,31.4985,31.3952,31.4899,32500.0
2013-08-19 14:10:00,36.56,36.61,36.56,36.6,6000.0,31.4727,31.5158,31.4727,31.5071,6000.0
2013-08-19 14:15:00,36.6,36.62,36.58,36.6,26500.0,31.5071,31.5244,31.4899,31.5071,26500.0
2013-08-19 14:20:00,36.61,36.61,36.51,36.53,31000.0,31.5158,31.5158,31.4297,31.4469,31000.0
2013-08-19 14:25:00,36.53,36.57,36.52,36.55,41500.0,31.4469,31.4813,31.4383,31.4641,41500.0
2013-08-19 14:30:00,36.54,36.54,36.43,36.46,22000.0,31.4555,31.4555,31.3608,31.3866,22000.0
2013-08-19 14:35:00,36.43,36.48,36.42,36.48,17500.0,31.3608,31.4038,31.3522,31.4038,17500.0
2013-08-19 14:40:00,36.47,36.48,36.43,36.44,20000.0,31.3952,31.4038,31.3608,31.3694,20000.0
2013-08-19 14:45:00,36.45,36.47,36.43,36.46,42000.0,31.378,31.3952,31.3608,31.3866,42000.0
2013-08-19 14:50:00,36.46,36.49,36.42,36.44,22000.0,31.3866,31.4125,31.3522,31.3694,22000.0
2013-08-19 14:55:00,36.45,36.48,36.43,36.48,15500.0,31.378,31.4038,31.3608,31.4038,15500.0
2013-08-19 15:00:00,36.47,36.48,36.43,36.44,13500.0,31.3952,31.4038,31.3608,31.3694,13500.0
2013-08-19 15:05:00,36.42,36.43,36.41,36.42,22000.0,31.3522,31.3608,31.3436,31.3522,22000.0
2013-08-19 15:10:00,36.41,36.42,36.38,36.4,21500.0,31.3436,31.3522,31.3178,31.335,21500.0
2013-08-19 15:15:00,36.4,36.44,36.37,36.37,35000.0,31.335,31.3694,31.3092,31.3092,35000.0
2013-08-19 15:20:00,36.37,36.41,36.37,36.4,57500.0,31.3092,31.3436,31.3092,31.335,57500.0
2013-08-19 15:25:00,36.39,36.39,36.31,36.31,21500.0,31.3264,31.3264,31.2575,31.2575,21500.0
2013-08-19 15:30:00,36.28,36.34,36.28,36.33,25000.0,31.2317,31.2833,31.2317,31.2747,25000.0
2013-08-19 15:35:00,36.33,36.4,36.32,36.39,83000.0,31.2747,31.335,31.2661,31.3264,83000.0
2013-08-19 15:40:00,36.39,36.43,36.39,36.4,100500.0,31.3264,31.3608,31.3264,31.335,100500.0
2013-08-19 15:45:00,36.4,36.42,36.39,36.39,73000.0,31.335,31.3522,31.3264,31.3264,73000.0
2013-08-19 15:50:00,36.39,36.41,36.36,36.4,102500.0,31.3264,31.3436,31.3005,31.335,102500.0
2013-08-19 15:55:00,36.39,36.41,36.31,36.36,183500.0,31.3264,31.3436,31.2575,31.3005,183500.0
2013-08-20 09:30:00,36.27,36.35,36.24,36.24,140500.0,31.2231,31.2919,31.1972,31.1972,140500.0
2013-08-20 09:35:00,36.24,36.24,36.18,36.21,40000.0,31.1972,31.1972,31.1456,31.1714,40000.0
2013-08-20 09:40:00,36.24,36.28,36.2,36.22,34500.0,31.1972,31.2317,31.1628,31.18,34500.0
2013-08-20 09:45:00,36.2,36.23,36.18,36.18,14000.0,31.1628,31.1886,31.1456,31.1456,14000.0
2013-08-20 09:50:00,36.19,36.23,36.18,36.19,18500.0,31.1542,31.1886,31.1456,31.1542,18500.0
2013-08-20 09:55:00,36.15,36.2,36.12,36.12,8500.0,31.1198,31.1628,31.0939,31.0939,8500.0
2013-08-20 10:00:00,36.15,36.26,36.15,36.24,36000.0,31.1198,31.2145,31.1198,31.1972,36000.0
2013-08-20 10:05:00,36.22,36.34,36.22,36.33,67500.0,31.18,31.2833,31.18,31.2747,67500.0
2013-08-20 10:10:00,36.33,36.39,36.31,36.33,96500.0,31.2747,31.3264,31.2575,31.2747,96500.0
2013-08-20 10:15:00,36.35,36.35,36.3,36.3,39500.0,31.2919,31.2919,31.2489,31.2489,39500.0
2013-08-20 10:20:00,36.32,36.35,36.28,36.3,52000.0,31.2661,31.2919,31.2317,31.2489,52000.0
2013-08-20 10:25:00,36.3,36.31,36.28,36.28,24000.0,31.2489,31.2575,31.2317,31.2317,24000.0
2013-08-20 10:30:00,36.28,36.32,36.28,36.32,38000.0,31.2317,31.2661,31.2317,31.2661,38000.0
2013-08-20 10:35:00,36.3,36.31,36.22,36.27,28500.0,31.2489,31.2575,31.18,31.2231,28500.0
2013-08-20 10:40:00,36.3,36.32,36.23,36.27,53500.0,31.2489,31.2661,31.1886,31.2231,53500.0
2013-08-20 10:45:00,36.27,36.32,36.25,36.3,40000.0,31.2231,31.2661,31.2058,31.2489,40000.0
2013-08-20 10:50:00,36.3,36.31,36.26,36.3,35500.0,31.2489,31.2575,31.2145,31.2489,35500.0
2013-08-20 10:55:00,36.29,36.31,36.27,36.29,67000.0,31.2403,31.2575,31.2231,31.2403,67000.0
2013-08-20 11:00:00,36.28,36.28,36.25,36.27,10500.0,31.2317,31.2317,31.2058,31.2231,10500.0
2013-08-20 11:05:00,36.29,36.3,36.26,36.28,42500.0,31.2403,31.2489,31.2145,31.2317,42500.0
2013-08-20 11:10:00,36.28,36.34,36.28,36.31,176500.0,31.2317,31.2833,31.2317,31.2575,176500.0
2013-08-20 11:15:00,36.3,36.35,36.27,36.29,23000.0,31.2489,31.2919,31.2231,31.2403,23000.0
2013-08-20 11:20:00,36.3,36.34,36.3,36.33,12500.0,31.2489,31.2833,31.2489,31.2747,12500.0
2013-08-20 11:25:00,36.35,36.41,36.35,36.4,18000.0,31.2919,31.3436,31.2919,31.335,18000.0
2013-08-20 11:30:00,36.41,36.43,36.36,36.37,53000.0,31.3436,31.3608,31.3005,31.3092,53000.0
2013-08-20 11:35:00,36.38,36.49,36.37,36.47,65000.0,31.3178,31.4125,31.3092,31.3952,65000.0
2013-08-20 11:40:00,36.47,36.57,36.47,36.54,18500.0,31.3952,31.4813,31.3952,31.4555,18500.0
2013-08-20 11:45:00,36.53,36.6,36.52,36.58,25000.0,31.4469,31.5071,31.4383,31.4899,25000.0
2013-08-20 11:50:00,36.6,36.63,36.49,36.54,49500.0,31.5071,31.533,31.4125,31.4555,49500.0
2013-08-20 11:55:00,36.56,36.56,36.43,36.43,22000.0,31.4727,31.4727,31.3608,31.3608,22000.0
2013-08-20 12:00:00,36.45,36.45,36.38,36.39,29500.0,31.378,31.378,31.3178,31.3264,29500.0
2013-08-20 12:05:00,36.4,36.41,36.33,36.34,12500.0,31.335,31.3436,31.2747,31.2833,12500.0
2013-08-20 12:10:00,36.3,36.37,36.28,36.37,28000.0,31.2489,31.3092,31.2317,31.3092,28000.0
2013-08-20 12:15:00,36.36,36.38,36.34,36.37,26000.0,31.3005,31.3178,31.2833,31.3092,26000.0
2013-08-20 12:20:00,36.39,36.41,36.39,36.39,23500.0,31.3264,31.3436,31.3264,31.3264,23500.0
2013-08-20 12:25:00,36.38,36.4,36.33,36.35,75000.0,31.3178,31.335,31.2747,31.2919,75000.0
2013-08-20 12:30:00,36.35,36.39,36.32,36.35,76000.0,31.2919,31.3264,31.2661,31.2919,76000.0
2013-08-20 12:35:00,36.35,36.41,36.31,36.39,176500.0,31.2919,31.3436,31.2575,31.3264,176500.0
2013-08-20 12:40:00,36.39,36.48,36.34,36.48,114000.0,31.3264,31.4038,31.2833,31.4038,114000.0
2013-08-20 12:45:00,36.48,36.54,36.46,36.52,25000.0,31.4038,31.4555,31.3866,31.4383,25000.0
2013-08-20 12:50:00,36.54,36.55,36.49,36.55,23500.0,31.4555,31.4641,31.4125,31.4641,23500.0
2013-08-20 12:55:00,36.53,36.57,36.52,36.54,18500.0,31.4469,31.4813,31.4383,31.4555,18500.0
2013-08-20 13:00:00,36.55,36.59,36.55,36.59,10000.0,31.4641,31.4985,31.4641,31.4985,10000.0
2013-08-20 13:05:00,36.57,36.57,36.49,36.49,229500.0,31.4813,31.4813,31.4125,31.4125,229500.0
2013-08-20 13:10:00,36.49,36.52,36.48,36.49,7000.0,31.4125,31.4383,31.4038,31.4125,7000.0
2013-08-20 13:15:00,36.48,36.51,36.46,36.46,6500.0,31.4038,31.4297,31.3866,31.3866,6500.0
2013-08-20 13:20:00,36.44,36.5,36.41,36.5,7000.0,31.3694,31.4211,31.3436,31.4211,7000.0
2013-08-20 13:25:00,36.5,36.5,36.44,36.46,10500.0,31.4211,31.4211,31.3694,31.3866,10500.0
2013-08-20 13:30:00,36.48,36.52,36.47,36.52,8000.0,31.4038,31.4383,31.3952,31.4383,8000.0
2013-08-20 13:35:00,36.53,36.56,36.49,36.54,22500.0,31.4469,31.4727,31.4125,31.4555,22500.0
2013-08-20 13:40:00,36.53,36.59,36.52,36.57,26500.0,31.4469,31.4985,31.4383,31.4813,26500.0
2013-08-20 13:45:00,36.55,36.59,36.51,36.59,19500.0,31.4641,31.4985,31.4297,31.4985,19500.0
2013-08-20 13:50:00,36.57,36.57,36.47,36.47,14500.0,31.4813,31.4813,31.3952,31.3952,14500.0
2013-08-20 13:55:00,36.49,36.51,36.48,36.5,11500.0,31.4125,31.4297,31.4038,31.4211,11500.0
2013-08-20 14:00:00,36.48,36.52,36.48,36.48,11500.0,31.4038,31.4383,31.4038,31.4038,11500.0
2013-08-20 14:05:00,36.48,36.5,36.45,36.45,13500.0,31.4038,31.4211,31.378,31.378,13500.0
2013-08-20 14:10:00,36.45,36.47,36.41,36.46,18500.0,31.378,31.3952,31.3436,31.3866,18500.0
2013-08-20 14:15:00,36.48,36.51,36.46,36.51,10000.0,31.4038,31.4297,31.3866,31.4297,10000.0
2013-08-20 14:20:00,36.52,36.54,36.51,36.54,9500.0,31.4383,31.4555,31.4297,31.4555,9500.0
2013-08-20 14:25:00,36.54,36.63,36.54,36.6,14000.0,31.4555,31.533,31.4555,31.5071,14000.0
2013-08-20 14:30:00,36.62,36.63,36.6,36.63,27000.0,31.5244,31.533,31.5071,31.533,27000.0
2013-08-20 14:35:00,36.62,36.64,36.6,36.64,41000.0,31.5244,31.5416,31.5071,31.5416,41000.0
2013-08-20 14:40:00,36.63,36.68,36.62,36.62,39000.0,31.533,31.576,31.5244,31.5244,39000.0
2013-08-20 14:45:00,36.63,36.63,36.61,36.62,27000.0,31.533,31.533,31.5158,31.5244,27000.0
2013-08-20 14:50:00,36.66,36.71,36.65,36.69,14000.0,31.5588,31.6018,31.5502,31.5846,14000.0
2013-08-20 14:55:00,36.68,36.69,36.64,36.64,21000.0,31.576,31.5846,31.5416,31.5416,21000.0
2013-08-20 15:00:00,36.66,36.69,36.65,36.67,35000.0,31.5588,31.5846,31.5502,31.5674,35000.0
2013-08-20 15:05:00,36.68,36.68,36.63,36.63,31000.0,31.576,31.576,31.533,31.533,31000.0
2013-08-20 15:10:00,36.64,36.65,36.62,36.63,6500.0,31.5416,31.5502,31.5244,31.533,6500.0
2013-08-20 15:15:00,36.65,36.66,36.62,36.65,24500.0,31.5502,31.5588,31.5244,31.5502,24500.0
2013-08-20 15:20:00,36.65,36.67,36.63,36.65,35500.0,31.5502,31.5674,31.533,31.5502,35500.0
2013-08-20 15:25:00,36.65,36.66,36.57,36.57,97500.0,31.5502,31.5588,31.4813,31.4813,97500.0
2013-08-20 15:30:00,36.58,36.63,36.58,36.6,66500.0,31.4899,31.533,31.4899,31.5071,66500.0
2013-08-20 15:35:00,36.6,36.64,36.6,36.64,57500.0,31.5071,31.5416,31.5071,31.5416,57500.0
2013-08-20 15:40:00,36.64,36.66,36.63,36.65,44000.0,31.5416,31.5588,31.533,31.5502,44000.0
2013-08-20 15:45:00,36.64,36.67,36.58,36.58,54500.0,31.5416,31.5674,31.4899,31.4899,54500.0
2013-08-20 15:50:00,36.57,36.65,36.57,36.65,97500.0,31.4813,31.5502,31.4813,31.5502,97500.0
2013-08-20 15:55:00,36.64,36.71,36.61,36.69,173000.0,31.5416,31.6018,31.5158,31.5846,173000.0
2013-08-21 09:30:00,36.49,36.78,36.39,36.78,55500.0,31.4125,31.6621,31.3264,31.6621,55500.0
2013-08-21 09:35:00,36.76,36.85,36.76,36.85,11500.0,31.6449,31.7224,31.6449,31.7224,11500.0
2013-08-21 09:40:00,36.85,36.87,36.69,36.7,29500.0,31.7224,31.7396,31.5846,31.5932,29500.0
2013-08-21 09:45:00,36.62,36.78,36.61,36.78,24500.0,31.5244,31.6621,31.5158,31.6621,24500.0
2013-08-21 09:50:00,36.77,36.77,36.6,36.65,34500.0,31.6535,31.6535,31.5071,31.5502,34500.0
2013-08-21 09:55:00,36.62,36.63,36.49,36.63,117500.0,31.5244,31.533,31.4125,31.533,117500.0
2013-08-21 10:00:00,36.62,36.79,36.47,36.64,176500.0,31.5244,31.6707,31.3952,31.5416,176500.0
2013-08-21 10:05:00,36.66,36.66,36.55,36.62,40000.0,31.5588,31.5588,31.4641,31.5244,40000.0
2013-08-21 10:10:00,36.62,36.62,36.5,36.5,24500.0,31.5244,31.5244,31.4211,31.4211,24500.0
2013-08-21 10:15:00,36.54,36.55,36.48,36.52,35500.0,31.4555,31.4641,31.4038,31.4383,35500.0
2013-08-21 10:20:00,36.51,36.53,36.43,36.45,20000.0,31.4297,31.4469,31.3608,31.378,20000.0
2013-08-21 10:25:00,36.45,36.47,36.43,36.43,15500.0,31.378,31.3952,31.3608,31.3608,15500.0
2013-08-21 10:30:00,36.44,36.44,36.38,36.38,5500.0,31.3694,31.3694,31.3178,31.3178,5500.0
2013-08-21 10:35:00,36.37,36.41,36.36,36.41,25000.0,31.3092,31.3436,31.3005,31.3436,25000.0
2013-08-21 10:40:00,36.42,36.51,36.42,36.5,17000.0,31.3522,31.4297,31.3522,31.4211,17000.0
2013-08-21 10:45:00,36.51,36.51,36.44,36.5,22000.0,31.4297,31.4297,31.3694,31.4211,22000.0
2013-08-21 10:50:00,36.48,36.51,36.48,36.49,4000.0,31.4038,31.4297,31.4038,31.4125,4000.0
2013-08-21 10:55:00,36.44,36.44,36.34,36.34,6000.0,31.3694,31.3694,31.2833,31.2833,6000.0
2013-08-21 11:00:00,36.34,36.43,36.34,36.42,14000.0,31.2833,31.3608,31.2833,31.3522,14000.0
2013-08-21 11:05:00,36.42,36.42,36.33,36.33,13500.0,31.3522,31.3522,31.2747,31.2747,13500.0
2013-08-21 11:10:00,36.33,36.44,36.33,36.42,19000.0,31.2747,31.3694,31.2747,31.3522,19000.0
2013-08-21 11:15:00,36.41,36.41,36.33,36.39,12000.0,31.3436,31.3436,31.2747,31.3264,12000.0
2013-08-21 11:20:00,36.39,36.39,36.34,36.36,11500.0,31.3264,31.3264,31.2833,31.3005,11500.0
2013-08-21 11:25:00,36.37,36.42,36.34,36.39,24000.0,31.3092,31.3522,31.2833,31.3264,24000.0
2013-08-21 11:30:00,36.39,36.45,36.37,36.45,13000.0,31.3264,31.378,31.3092,31.378,13000.0
2013-08-21 11:35:00,36.43,36.43,36.36,36.36,9000.0,31.3608,31.3608,31.3005,31.3005,9000.0
2013-08-21 11:40:00,36.38,36.41,36.34,36.41,31000.0,31.3178,31.3436,31.2833,31.3436,31000.0
2013-08-21 11:45:00,36.4,36.42,36.35,36.36,15000.0,31.335,31.3522,31.2919,31.3005,15000.0
2013-08-21 11:50:00,36.37,36.37,36.32,36.37,11500.0,31.3092,31.3092,31.2661,31.3092,11500.0
2013-08-21 11:55:00,36.4,36.48,36.39,36.45,20000.0,31.335,31.4038,31.3264,31.378,20000.0
2013-08-21 12:00:00,36.49,36.51,36.49,36.5,6500.0,31.4125,31.4297,31.4125,31.4211,6500.0
2013-08-21 12:05:00,36.51,36.52,36.48,36.51,12500.0,31.4297,31.4383,31.4038,31.4297,12500.0
2013-08-21 12:10:00,36.51,36.59,36.51,36.55,22000.0,31.4297,31.4985,31.4297,31.4641,22000.0
2013-08-21 12:15:00,36.52,36.55,36.51,36.55,7500.0,31.4383,31.4641,31.4297,31.4641,7500.0
2013-08-21 12:20:00,36.58,36.58,36.51,36.51,4500.0,31.4899,31.4899,31.4297,31.4297,4500.0
2013-08-21 12:25:00,36.54,36.58,36.54,36.56,11000.0,31.4555,31.4899,31.4555,31.4727,11000.0
2013-08-21 12:30:00,36.53,36.54,36.5,36.5,4000.0,31.4469,31.4555,31.4211,31.4211,4000.0
2013-08-21 12:35:00,36.5,36.5,36.46,36.46,5000.0,31.4211,31.4211,31.3866,31.3866,5000.0
2013-08-21 12:40:00,36.46,36.5,36.46,36.5,2500.0,31.3866,31.4211,31.3866,31.4211,2500.0
2013-08-21 12:45:00,36.49,36.49,36.45,36.45,4500.0,31.4125,31.4125,31.378,31.378,4500.0
2013-08-21 12:50:00,36.45,36.45,36.45,36.45,0.0,31.378,31.378,31.378,31.378,0.0
2013-08-21 12:55:00,36.48,36.53,36.48,36.5,8000.0,31.4038,31.4469,31.4038,31.4211,8000.0
2013-08-21 13:00:00,36.5,36.51,36.45,36.48,17500.0,31.4211,31.4297,31.378,31.4038,17500.0
2013-08-21 13:05:00,36.47,36.5,36.47,36.49,5000.0,31.3952,31.4211,31.3952,31.4125,5000.0
2013-08-21 13:10:00,36.48,36.5,36.47,36.49,9500.0,31.4038,31.4211,31.3952,31.4125,9500.0
2013-08-21 13:15:00,36.5,36.55,36.49,36.53,8500.0,31.4211,31.4641,31.4125,31.4469,8500.0
2013-08-21 13:20:00,36.5,36.54,36.49,36.52,7000.0,31.4211,31.4555,31.4125,31.4383,7000.0
2013-08-21 13:25:00,36.56,36.58,36.55,36.56,5000.0,31.4727,31.4899,31.4641,31.4727,5000.0
2013-08-21 13:30:00,36.57,36.6,36.54,36.59,14500.0,31.4813,31.5071,31.4555,31.4985,14500.0
2013-08-21 13:35:00,36.59,36.59,36.55,36.57,12500.0,31.4985,31.4985,31.4641,31.4813,12500.0
2013-08-21 13:40:00,36.55,36.62,36.55,36.62,25000.0,31.4641,31.5244,31.4641,31.5244,25000.0
2013-08-21 13:45:00,36.6,36.62,36.56,36.56,18500.0,31.5071,31.5244,31.4727,31.4727,18500.0
2013-08-21 13:50:00,36.56,36.58,36.54,36.56,19000.0,31.4727,31.4899,31.4555,31.4727,19000.0
2013-08-21 13:55:00,36.56,36.58,36.53,36.57,26000.0,31.4727,31.4899,31.4469,31.4813,26000.0
2013-08-21 14:00:00,36.52,36.54,36.41,36.44,40500.0,31.4383,31.4555,31.3436,31.3694,40500.0
2013-08-21 14:05:00,36.42,36.42,36.28,36.41,28000.0,31.3522,31.3522,31.2317,31.3436,28000.0
2013-08-21 14:10:00,36.42,36.56,36.42,36.5,45000.0,31.3522,31.4727,31.3522,31.4211,45000.0
2013-08-21 14:15:00,36.53,36.57,36.47,36.5,18000.0,31.4469,31.4813,31.3952,31.4211,18000.0
2013-08-21 14:20:00,36.48,36.48,36.42,36.45,31000.0,31.4038,31.4038,31.3522,31.378,31000.0
2013-08-21 14:25:00,36.45,36.51,36.45,36.48,11500.0,31.378,31.4297,31.378,31.4038,11500.0
2013-08-21 14:30:00,36.49,36.69,36.49,36.69,37000.0,31.4125,31.5846,31.4125,31.5846,37000.0
2013-08-21 14:35:00,36.66,36.73,36.65,36.65,28000.0,31.5588,31.6191,31.5502,31.5502,28000.0
2013-08-21 14:40:00,36.63,36.74,36.62,36.74,17500.0,31.533,31.6277,31.5244,31.6277,17500.0
2013-08-21 14:45:00,36.74,36.79,36.74,36.74,6500.0,31.6277,31.6707,31.6277,31.6277,6500.0
2013-08-21 14:50:00,36.72,36.72,36.67,36.7,6500.0,31.6104,31.6104,31.5674,31.5932,6500.0
2013-08-21 14:55:00,36.69,36.69,36.63,36.68,16000.0,31.5846,31.5846,31.533,31.576,16000.0
2013-08-21 15:00:00,36.7,36.7,36.65,36.67,7500.0,31.5932,31.5932,31.5502,31.5674,7500.0
2013-08-21 15:05:00,36.68,36.69,36.6,36.6,29000.0,31.576,31.5846,31.5071,31.5071,29000.0
2013-08-21 15:10:00,36.58,36.66,36.57,36.66,15000.0,31.4899,31.5588,31.4813,31.5588,15000.0
2013-08-21 15:15:00,36.65,36.65,36.56,36.58,61000.0,31.5502,31.5502,31.4727,31.4899,61000.0
2013-08-21 15:20:00,36.55,36.57,36.54,36.54,19500.0,31.4641,31.4813,31.4555,31.4555,19500.0
2013-08-21 15:25:00,36.55,36.58,36.5,36.5,25000.0,31.4641,31.4899,31.4211,31.4211,25000.0
2013-08-21 15:30:00,36.51,36.55,36.5,36.54,14000.0,31.4297,31.4641,31.4211,31.4555,14000.0
2013-08-21 15:35:00,36.55,36.55,36.46,36.49,44500.0,31.4641,31.4641,31.3866,31.4125,44500.0
2013-08-21 15:40:00,36.51,36.51,36.47,36.49,40000.0,31.4297,31.4297,31.3952,31.4125,40000.0
2013-08-21 15:45:00,36.48,36.49,36.39,36.39,32500.0,31.4038,31.4125,31.3264,31.3264,32500.0
2013-08-21 15:50:00,36.38,36.4,36.36,36.36,50500.0,31.3178,31.335,31.3005,31.3005,50500.0
2013-08-21 15:55:00,36.35,36.38,36.3,36.34,161000.0,31.2919,31.3178,31.2489,31.2833,161000.0
2013-08-22 09:30:00,36.45,36.46,36.34,36.35,30500.0,31.378,31.3866,31.2833,31.2919,30500.0
2013-08-22 09:35:00,36.4,36.69,36.4,36.67,163000.0,31.335,31.5846,31.335,31.5674,163000.0
2013-08-22 09:40:00,36.63,36.71,36.61,36.65,39000.0,31.533,31.6018,31.5158,31.5502,39000.0
2013-08-22 09:45:00,36.68,36.71,36.63,36.64,21500.0,31.576,31.6018,31.533,31.5416,21500.0
2013-08-22 09:50:00,36.65,36.72,36.62,36.66,59000.0,31.5502,31.6104,31.5244,31.5588,59000.0
2013-08-22 09:55:00,36.65,36.88,36.65,36.88,64000.0,31.5502,31.7482,31.5502,31.7482,64000.0
2013-08-22 10:00:00,36.85,36.87,36.82,36.84,111500.0,31.7224,31.7396,31.6965,31.7138,111500.0
2013-08-22 10:05:00,36.85,36.87,36.84,36.86,38500.0,31.7224,31.7396,31.7138,31.731,38500.0
2013-08-22 10:10:00,36.87,36.91,36.85,36.86,53000.0,31.7396,31.774,31.7224,31.731,53000.0
2013-08-22 10:15:00,36.87,36.91,36.85,36.86,44500.0,31.7396,31.774,31.7224,31.731,44500.0
2013-08-22 10:20:00,36.87,36.89,36.84,36.84,10000.0,31.7396,31.7568,31.7138,31.7138,10000.0
2013-08-22 10:25:00,36.85,36.92,36.84,36.9,27500.0,31.7224,31.7826,31.7138,31.7654,27500.0
2013-08-22 10:30:00,36.92,36.98,36.92,36.96,21000.0,31.7826,31.8343,31.7826,31.8171,21000.0
2013-08-22 10:35:00,36.93,36.98,36.93,36.96,10500.0,31.7912,31.8343,31.7912,31.8171,10500.0
2013-08-22 10:40:00,36.96,37.03,36.94,37.02,41500.0,31.8171,31.8773,31.7998,31.8687,41500.0
2013-08-22 10:45:00,37.0,37.03,36.94,36.95,33000.0,31.8515,31.8773,31.7998,31.8084,33000.0
2013-08-22 10:50:00,36.94,37.0,36.92,36.98,29500.0,31.7998,31.8515,31.7826,31.8343,29500.0
2013-08-22 10:55:00,36.97,36.98,36.9,36.91,111000.0,31.8257,31.8343,31.7654,31.774,111000.0
2013-08-22 11:00:00,36.91,36.94,36.89,36.93,175000.0,31.774,31.7998,31.7568,31.7912,175000.0
2013-08-22 11:05:00,36.92,37.01,36.9,37.01,58000.0,31.7826,31.8601,31.7654,31.8601,58000.0
2013-08-22 11:10:00,36.99,37.09,36.95,37.06,137000.0,31.8429,31.929,31.8084,31.9031,137000.0
2013-08-22 11:15:00,37.07,37.1,37.03,37.07,28500.0,31.9117,31.9376,31.8773,31.9117,28500.0
2013-08-22 11:20:00,37.08,37.15,37.07,37.08,35000.0,31.9204,31.9806,31.9117,31.9204,35000.0
2013-08-22 11:25:00,37.07,37.08,37.02,37.05,12500.0,31.9117,31.9204,31.8687,31.8945,12500.0
2013-08-22 11:30:00,37.04,37.05,37.03,37.05,13000.0,31.8859,31.8945,31.8773,31.8945,13000.0
2013-08-22 11:35:00,37.07,37.08,37.03,37.04,15000.0,31.9117,31.9204,31.8773,31.8859,15000.0
2013-08-22 11:40:00,37.03,37.07,36.99,37.07,8500.0,31.8773,31.9117,31.8429,31.9117,8500.0
2013-08-22 11:45:00,37.09,37.09,37.07,37.08,18500.0,31.929,31.929,31.9117,31.9204,18500.0
2013-08-22 11:50:00,37.07,37.08,37.02,37.02,18000.0,31.9117,31.9204,31.8687,31.8687,18000.0
2013-08-22 11:55:00,37.0,37.07,37.0,37.07,44000.0,31.8515,31.9117,31.8515,31.9117,44000.0
2013-08-22 12:00:00,37.06,37.07,37.01,37.05,52500.0,31.9031,31.9117,31.8601,31.8945,52500.0
2013-08-22 12:05:00,37.06,37.12,37.04,37.1,40500.0,31.9031,31.9548,31.8859,31.9376,40500.0
2013-08-22 12:10:00,37.09,37.12,37.08,37.11,56000.0,31.929,31.9548,31.9204,31.9462,56000.0
2013-08-22 12:15:00,37.11,37.24,37.11,37.21,74000.0,31.9462,32.0581,31.9462,32.0323,74000.0
2013-08-22 12:20:00,37.2,37.21,37.16,37.16,15000.0,32.0237,32.0323,31.9892,31.9892,15000.0
2013-08-22 12:25:00,37.15,37.19,37.13,37.14,23000.0,31.9806,32.015,31.9634,31.972,23000.0
2013-08-22 12:30:00,37.14,37.23,37.13,37.13,23000.0,31.972,32.0495,31.9634,31.9634,23000.0
2013-08-22 12:35:00,37.15,37.22,37.15,37.22,5000.0,31.9806,32.0409,31.9806,32.0409,5000.0
2013-08-22 12:40:00,37.18,37.18,37.17,37.17,1500.0,32.0064,32.0064,31.9978,31.9978,1500.0
2013-08-22 12:45:00,37.15,37.18,37.13,37.15,11000.0,31.9806,32.0064,31.9634,31.9806,11000.0
2013-08-22 12:50:00,37.14,37.14,37.08,37.1,8500.0,31.972,31.972,31.9204,31.9376,8500.0
2013-08-22 12:55:00,37.1,37.1,37.07,37.07,7000.0,31.9376,31.9376,31.9117,31.9117,7000.0
2013-08-22 13:00:00,37.07,37.13,37.06,37.1,11500.0,31.9117,31.9634,31.9031,31.9376,11500.0
2013-08-22 13:05:00,37.1,37.12,37.1,37.12,4000.0,31.9376,31.9548,31.9376,31.9548,4000.0
2013-08-22 13:10:00,37.1,37.15,37.09,37.15,13000.0,31.9376,31.9806,31.929,31.9806,13000.0
2013-08-22 13:15:00,37.14,37.15,37.1,37.11,11000.0,31.972,31.9806,31.9376,31.9462,11000.0
2013-08-22 13:20:00,37.11,37.13,37.06,37.13,10500.0,31.9462,31.9634,31.9031,31.9634,10500.0
2013-08-22 13:25:00,37.12,37.12,37.1,37.1,2000.0,31.9548,31.9548,31.9376,31.9376,2000.0
2013-08-22 13:30:00,37.11,37.15,37.11,37.11,25000.0,31.9462,31.9806,31.9462,31.9462,25000.0
2013-08-22 13:35:00,37.08,37.09,37.07,37.09,14000.0,31.9204,31.929,31.9117,31.929,14000.0
2013-08-22 13:40:00,37.08,37.12,37.08,37.11,10000.0,31.9204,31.9548,31.9204,31.9462,10000.0
2013-08-22 13:45:00,37.1,37.12,37.09,37.09,2500.0,31.9376,31.9548,31.929,31.929,2500.0
2013-08-22 13:50:00,37.07,37.12,37.07,37.12,2500.0,31.9117,31.9548,31.9117,31.9548,2500.0
2013-08-22 13:55:00,37.13,37.16,37.11,37.16,11500.0,31.9634,31.9892,31.9462,31.9892,11500.0
2013-08-22 14:00:00,37.17,37.17,37.07,37.08,7000.0,31.9978,31.9978,31.9117,31.9204,7000.0
2013-08-22 14:05:00,37.06,37.06,37.05,37.05,1000.0,31.9031,31.9031,31.8945,31.8945,1000.0
2013-08-22 14:10:00,37.07,37.07,37.04,37.04,2000.0,31.9117,31.9117,31.8859,31.8859,2000.0
2013-08-22 14:15:00,37.04,37.06,37.04,37.06,4500.0,31.8859,31.9031,31.8859,31.9031,4500.0
2013-08-22 14:20:00,37.06,37.07,37.04,37.04,4000.0,31.9031,31.9117,31.8859,31.8859,4000.0
2013-08-22 14:25:00,37.06,37.07,37.03,37.04,9500.0,31.9031,31.9117,31.8773,31.8859,9500.0
2013-08-22 14:30:00,37.03,37.05,37.03,37.05,2500.0,31.8773,31.8945,31.8773,31.8945,2500.0
2013-08-22 14:35:00,37.02,37.05,37.01,37.01,15500.0,31.8687,31.8945,31.8601,31.8601,15500.0
2013-08-22 14:40:00,37.02,37.02,37.0,37.02,3000.0,31.8687,31.8687,31.8515,31.8687,3000.0
2013-08-22 14:45:00,36.99,37.03,36.99,37.0,10500.0,31.8429,31.8773,31.8429,31.8515,10500.0
2013-08-22 14:50:00,37.01,37.02,37.0,37.0,6500.0,31.8601,31.8687,31.8515,31.8515,6500.0
2013-08-22 14:55:00,37.0,37.04,37.0,37.04,10000.0,31.8515,31.8859,31.8515,31.8859,10000.0
2013-08-22 15:00:00,37.06,37.06,37.0,37.0,10000.0,31.9031,31.9031,31.8515,31.8515,10000.0
2013-08-22 15:05:00,37.0,37.03,37.0,37.02,6500.0,31.8515,31.8773,31.8515,31.8687,6500.0
2013-08-22 15:10:00,37.01,37.03,37.0,37.01,21500.0,31.8601,31.8773,31.8515,31.8601,21500.0
2013-08-22 15:15:00,37.01,37.01,36.98,37.0,4000.0,31.8601,31.8601,31.8343,31.8515,4000.0
2013-08-22 15:20:00,37.0,37.01,36.98,37.0,8500.0,31.8515,31.8601,31.8343,31.8515,8500.0
2013-08-22 15:25:00,36.99,37.04,36.99,36.99,41500.0,31.8429,31.8859,31.8429,31.8429,41500.0
2013-08-22 15:30:00,37.0,37.01,36.98,37.0,62500.0,31.8515,31.8601,31.8343,31.8515,62500.0
2013-08-22 15:35:00,37.0,37.04,37.0,37.04,39500.0,31.8515,31.8859,31.8515,31.8859,39500.0
2013-08-22 15:40:00,37.04,37.09,37.02,37.07,40500.0,31.8859,31.929,31.8687,31.9117,40500.0
2013-08-22 15:45:00,37.08,37.09,37.05,37.05,31500.0,31.9204,31.929,31.8945,31.8945,31500.0
2013-08-22 15:50:00,37.06,37.08,37.04,37.06,50500.0,31.9031,31.9204,31.8859,31.9031,50500.0
2013-08-22 15:55:00,37.06,37.1,37.04,37.07,126500.0,31.9031,31.9376,31.8859,31.9117,126500.0
2013-08-23 09:30:00,37.1,37.29,37.1,37.18,16000.0,31.9376,32.1011,31.9376,32.0064,16000.0
2013-08-23 09:35:00,37.19,37.25,37.19,37.24,13500.0,32.015,32.0667,32.015,32.0581,13500.0
2013-08-23 09:40:00,37.24,37.24,37.15,37.17,22500.0,32.0581,32.0581,31.9806,31.9978,22500.0
2013-08-23 09:45:00,37.1,37.2,37.07,37.19,34500.0,31.9376,32.0237,31.9117,32.015,34500.0
2013-08-23 09:50:00,37.16,37.22,37.14,37.19,58500.0,31.9892,32.0409,31.972,32.015,58500.0
2013-08-23 09:55:00,37.14,37.16,37.05,37.14,23000.0,31.972,31.9892,31.8945,31.972,23000.0
2013-08-23 10:00:00,37.15,37.19,37.03,37.1,112000.0,31.9806,32.015,31.8773,31.9376,112000.0
2013-08-23 10:05:00,37.09,37.15,36.98,37.08,92000.0,31.929,31.9806,31.8343,31.9204,92000.0
2013-08-23 10:10:00,37.07,37.08,36.98,37.04,28500.0,31.9117,31.9204,31.8343,31.8859,28500.0
2013-08-23 10:15:00,37.03,37.05,37.02,37.05,9000.0,31.8773,31.8945,31.8687,31.8945,9000.0
2013-08-23 10:20:00,37.02,37.05,36.81,36.91,60000.0,31.8687,31.8945,31.6879,31.774,60000.0
2013-08-23 10:25:00,36.93,36.93,36.86,36.88,21000.0,31.7912,31.7912,31.731,31.7482,21000.0
2013-08-23 10:30:00,36.85,36.92,36.85,36.92,13500.0,31.7224,31.7826,31.7224,31.7826,13500.0
2013-08-23 10:35:00,36.94,36.95,36.9,36.94,18500.0,31.7998,31.8084,31.7654,31.7998,18500.0
2013-08-23 10:40:00,36.91,36.91,36.87,36.87,5500.0,31.774,31.774,31.7396,31.7396,5500.0
2013-08-23 10:45:00,36.87,36.9,36.81,36.89,50500.0,31.7396,31.7654,31.6879,31.7568,50500.0
2013-08-23 10:50:00,36.91,36.94,36.91,36.94,29500.0,31.774,31.7998,31.774,31.7998,29500.0
2013-08-23 10:55:00,36.95,37.06,36.94,37.05,12500.0,31.8084,31.9031,31.7998,31.8945,12500.0
2013-08-23 11:00:00,37.05,37.06,36.97,36.98,24500.0,31.8945,31.9031,31.8257,31.8343,24500.0
2013-08-23 11:05:00,36.97,36.98,36.9,36.94,15000.0,31.8257,31.8343,31.7654,31.7998,15000.0
2013-08-23 11:10:00,36.92,36.93,36.88,36.9,21500.0,31.7826,31.7912,31.7482,31.7654,21500.0
2013-08-23 11:15:00,36.94,36.98,36.93,36.96,23000.0,31.7998,31.8343,31.7912,31.8171,23000.0
2013-08-23 11:20:00,36.97,36.97,36.89,36.89,33000.0,31.8257,31.8257,31.7568,31.7568,33000.0
2013-08-23 11:25:00,36.88,36.89,36.84,36.84,4000.0,31.7482,31.7568,31.7138,31.7138,4000.0
2013-08-23 11:30:00,36.86,36.89,36.84,36.89,42500.0,31.731,31.7568,31.7138,31.7568,42500.0
2013-08-23 11:35:00,36.88,36.93,36.87,36.88,18000.0,31.7482,31.7912,31.7396,31.7482,18000.0
2013-08-23 11:40:00,36.88,37.05,36.88,37.04,39000.0,31.7482,31.8945,31.7482,31.8859,39000.0
2013-08-23 11:45:00,37.03,37.08,37.02,37.05,8000.0,31.8773,31.9204,31.8687,31.8945,8000.0
2013-08-23 11:50:00,37.05,37.1,37.03,37.06,23000.0,31.8945,31.9376,31.8773,31.9031,23000.0
2013-08-23 11:55:00,37.05,37.07,36.97,37.01,40000.0,31.8945,31.9117,31.8257,31.8601,40000.0
2013-08-23 12:00:00,37.02,37.1,37.01,37.1,82000.0,31.8687,31.9376,31.8601,31.9376,82000.0
2013-08-23 12:05:00,37.11,37.11,37.06,37.06,22000.0,31.9462,31.9462,31.9031,31.9031,22000.0
2013-08-23 12:10:00,37.05,37.06,37.0,37.02,26000.0,31.8945,31.9031,31.8515,31.8687,26000.0
2013-08-23 12:15:00,37.02,37.08,37.02,37.06,28000.0,31.8687,31.9204,31.8687,31.9031,28000.0
2013-08-23 12:20:00,37.05,37.1,37.05,37.08,17000.0,31.8945,31.9376,31.8945,31.9204,17000.0
2013-08-23 12:25:00,37.06,37.08,37.02,37.05,22000.0,31.9031,31.9204,31.8687,31.8945,22000.0
2013-08-23 12:30:00,37.05,37.05,36.99,37.02,16500.0,31.8945,31.8945,31.8429,31.8687,16500.0
2013-08-23 12:35:00,36.98,37.04,36.98,37.04,17500.0,31.8343,31.8859,31.8343,31.8859,17500.0
2013-08-23 12:40:00,37.03,37.03,37.0,37.0,4500.0,31.8773,31.8773,31.8515,31.8515,4500.0
2013-08-23 12:45:00,37.01,37.02,37.0,37.0,32000.0,31.8601,31.8687,31.8515,31.8515,32000.0
2013-08-23 12:50:00,37.0,37.02,37.0,37.01,63500.0,31.8515,31.8687,31.8515,31.8601,63500.0
2013-08-23 12:55:00,37.01,37.03,37.0,37.03,12000.0,31.8601,31.8773,31.8515,31.8773,12000.0
2013-08-23 13:00:00,37.01,37.05,37.0,37.02,23500.0,31.8601,31.8945,31.8515,31.8687,23500.0
2013-08-23 13:05:00,37.03,37.03,37.02,37.02,3000.0,31.8773,31.8773,31.8687,31.8687,3000.0
2013-08-23 13:10:00,37.03,37.04,37.01,37.01,19000.0,31.8773,31.8859,31.8601,31.8601,19000.0
2013-08-23 13:15:00,37.0,37.03,37.0,37.01,48500.0,31.8515,31.8773,31.8515,31.8601,48500.0
2013-08-23 13:20:00,37.01,37.05,37.01,37.02,40000.0,31.8601,31.8945,31.8601,31.8687,40000.0
2013-08-23 13:25:00,37.02,37.02,37.0,37.02,19500.0,31.8687,31.8687,31.8515,31.8687,19500.0
2013-08-23 13:30:00,37.01,37.04,37.0,37.02,59000.0,31.8601,31.8859,31.8515,31.8687,59000.0
2013-08-23 13:35:00,37.03,37.04,37.0,37.03,39500.0,31.8773,31.8859,31.8515,31.8773,39500.0
2013-08-23 13:40:00,37.03,37.04,37.02,37.04,17000.0,31.8773,31.8859,31.8687,31.8859,17000.0
2013-08-23 13:45:00,37.03,37.04,37.0,37.02,40000.0,31.8773,31.8859,31.8515,31.8687,40000.0
2013-08-23 13:50:00,37.04,37.05,37.0,37.03,103500.0,31.8859,31.8945,31.8515,31.8773,103500.0
2013-08-23 13:55:00,37.04,37.04,37.0,37.01,58500.0,31.8859,31.8859,31.8515,31.8601,58500.0
2013-08-23 14:00:00,37.01,37.02,37.0,37.02,45500.0,31.8601,31.8687,31.8515,31.8687,45500.0
2013-08-23 14:05:00,37.02,37.02,36.98,36.98,62500.0,31.8687,31.8687,31.8343,31.8343,62500.0
2013-08-23 14:10:00,36.99,37.02,36.95,36.99,62500.0,31.8429,31.8687,31.8084,31.8429,62500.0
2013-08-23 14:15:00,36.97,36.98,36.96,36.97,10000.0,31.8257,31.8343,31.8171,31.8257,10000.0
2013-08-23 14:20:00,36.97,37.0,36.97,37.0,14000.0,31.8257,31.8515,31.8257,31.8515,14000.0
2013-08-23 14:25:00,37.0,37.01,36.99,37.01,16500.0,31.8515,31.8601,31.8429,31.8601,16500.0
2013-08-23 14:30:00,36.99,37.02,36.99,37.01,19000.0,31.8429,31.8687,31.8429,31.8601,19000.0
2013-08-23 14:35:00,37.02,37.08,37.0,37.07,54000.0,31.8687,31.9204,31.8515,31.9117,54000.0
2013-08-23 14:40:00,37.07,37.1,37.07,37.08,28500.0,31.9117,31.9376,31.9117,31.9204,28500.0
2013-08-23 14:45:00,37.08,37.09,37.01,37.02,54500.0,31.9204,31.929,31.8601,31.8687,54500.0
2013-08-23 14:50:00,37.03,37.03,36.99,36.99,27500.0,31.8773,31.8773,31.8429,31.8429,27500.0
2013-08-23 14:55:00,37.0,37.04,37.0,37.02,19000.0,31.8515,31.8859,31.8515,31.8687,19000.0
2013-08-23 15:00:00,37.02,37.03,37.01,37.02,23500.0,31.8687,31.8773,31.8601,31.8687,23500.0
2013-08-23 15:05:00,37.02,37.02,37.0,37.02,59000.0,31.8687,31.8687,31.8515,31.8687,59000.0
2013-08-23 15:10:00,37.02,37.02,36.97,36.97,22500.0,31.8687,31.8687,31.8257,31.8257,22500.0
2013-08-23 15:15:00,36.97,36.97,36.91,36.93,53500.0,31.8257,31.8257,31.774,31.7912,53500.0
2013-08-23 15:20:00,36.93,36.97,36.92,36.95,20000.0,31.7912,31.8257,31.7826,31.8084,20000.0
2013-08-23 15:25:00,36.94,36.95,36.92,36.92,36000.0,31.7998,31.8084,31.7826,31.7826,36000.0
2013-08-23 15:30:00,36.94,36.99,36.94,36.97,19000.0,31.7998,31.8429,31.7998,31.8257,19000.0
2013-08-23 15:35:00,36.96,37.01,36.96,37.01,15000.0,31.8171,31.8601,31.8171,31.8601,15000.0
2013-08-23 15:40:00,37.01,37.02,36.99,36.99,11500.0,31.8601,31.8687,31.8429,31.8429,11500.0
2013-08-23 15:45:00,37.01,37.08,37.01,37.08,25000.0,31.8601,31.9204,31.8601,31.9204,25000.0
2013-08-23 15:50:00,37.08,37.08,37.04,37.05,28500.0,31.9204,31.9204,31.8859,31.8945,28500.0
2013-08-23 15:55:00,37.07,37.09,37.04,37.06,43500.0,31.9117,31.929,31.8859,31.9031,43500.0
2013-08-26 09:30:00,37.07,37.15,37.05,37.05,17000.0,31.9117,31.9806,31.8945,31.8945,17000.0
2013-08-26 09:35:00,37.07,37.07,37.0,37.07,4500.0,31.9117,31.9117,31.8515,31.9117,4500.0
2013-08-26 09:40:00,37.06,37.06,36.91,36.91,1000.0,31.9031,31.9031,31.774,31.774,1000.0
2013-08-26 09:45:00,36.93,36.98,36.91,36.95,3500.0,31.7912,31.8343,31.774,31.8084,3500.0
2013-08-26 09:50:00,36.94,37.22,36.94,37.22,33500.0,31.7998,32.0409,31.7998,32.0409,33500.0
2013-08-26 09:55:00,37.21,37.23,36.97,37.06,29000.0,32.0323,32.0495,31.8257,31.9031,29000.0
2013-08-26 10:00:00,37.11,37.24,37.07,37.16,17000.0,31.9462,32.0581,31.9117,31.9892,17000.0
2013-08-26 10:05:00,37.19,37.3,37.12,37.25,14500.0,32.015,32.1097,31.9548,32.0667,14500.0
2013-08-26 10:10:00,37.23,37.24,37.21,37.24,6000.0,32.0495,32.0581,32.0323,32.0581,6000.0
2013-08-26 10:15:00,37.24,37.24,37.17,37.17,12000.0,32.0581,32.0581,31.9978,31.9978,12000.0
2013-08-26 10:20:00,37.16,37.2,37.14,37.19,9500.0,31.9892,32.0237,31.972,32.015,9500.0
2013-08-26 10:25:00,37.18,37.19,37.07,37.1,15000.0,32.0064,32.015,31.9117,31.9376,15000.0
2013-08-26 10:30:00,37.14,37.14,37.11,37.11,3500.0,31.972,31.972,31.9462,31.9462,3500.0
2013-08-26 10:35:00,37.14,37.18,37.14,37.15,3500.0,31.972,32.0064,31.972,31.9806,3500.0
2013-08-26 10:40:00,37.13,37.13,37.13,37.13,500.0,31.9634,31.9634,31.9634,31.9634,500.0
2013-08-26 10:45:00,37.13,37.13,37.08,37.08,6000.0,31.9634,31.9634,31.9204,31.9204,6000.0
2013-08-26 10:50:00,37.1,37.13,37.06,37.13,16000.0,31.9376,31.9634,31.9031,31.9634,16000.0
2013-08-26 10:55:00,37.17,37.17,37.17,37.17,500.0,31.9978,31.9978,31.9978,31.9978,500.0
2013-08-26 11:00:00,37.13,37.17,37.12,37.13,10500.0,31.9634,31.9978,31.9548,31.9634,10500.0
2013-08-26 11:05:00,37.14,37.14,37.09,37.09,6500.0,31.972,31.972,31.929,31.929,6500.0
2013-08-26 11:10:00,37.11,37.17,37.11,37.17,27000.0,31.9462,31.9978,31.9462,31.9978,27000.0
2013-08-26 11:15:00,37.19,37.19,37.14,37.16,19500.0,32.015,32.015,31.972,31.9892,19500.0
2013-08-26 11:20:00,37.16,37.17,37.12,37.12,10500.0,31.9892,31.9978,31.9548,31.9548,10500.0
2013-08-26 11:25:00,37.12,37.13,37.1,37.1,16500.0,31.9548,31.9634,31.9376,31.9376,16500.0
2013-08-26 11:30:00,37.1,37.17,37.1,37.15,14500.0,31.9376,31.9978,31.9376,31.9806,14500.0
2013-08-26 11:35:00,37.15,37.15,37.08,37.08,26000.0,31.9806,31.9806,31.9204,31.9204,26000.0
2013-08-26 11:40:00,37.07,37.08,37.06,37.07,28000.0,31.9117,31.9204,31.9031,31.9117,28000.0
2013-08-26 11:45:00,37.07,37.1,37.06,37.07,11000.0,31.9117,31.9376,31.9031,31.9117,11000.0
2013-08-26 11:50:00,37.07,37.07,37.04,37.04,12000.0,31.9117,31.9117,31.8859,31.8859,12000.0
2013-08-26 11:55:00,37.04,37.05,37.02,37.02,7500.0,31.8859,31.8945,31.8687,31.8687,7500.0
2013-08-26 12:00:00,37.03,37.03,36.98,36.99,6500.0,31.8773,31.8773,31.8343,31.8429,6500.0
2013-08-26 12:05:00,36.98,37.03,36.98,37.01,16500.0,31.8343,31.8773,31.8343,31.8601,16500.0
2013-08-26 12:10:00,36.98,37.01,36.98,36.99,10000.0,31.8343,31.8601,31.8343,31.8429,10000.0
2013-08-26 12:15:00,37.0,37.03,37.0,37.03,9500.0,31.8515,31.8773,31.8515,31.8773,9500.0
2013-08-26 12:20:00,37.02,37.04,36.99,37.04,11500.0,31.8687,31.8859,31.8429,31.8859,11500.0
2013-08-26 12:25:00,37.04,37.04,37.0,37.01,6500.0,31.8859,31.8859,31.8515,31.8601,6500.0
2013-08-26 12:30:00,37.0,37.06,36.97,37.06,18500.0,31.8515,31.9031,31.8257,31.9031,18500.0
2013-08-26 12:35:00,37.06,37.06,37.01,37.01,5500.0,31.9031,31.9031,31.8601,31.8601,5500.0
2013-08-26 12:40:00,37.0,37.03,36.99,37.0,62500.0,31.8515,31.8773,31.8429,31.8515,62500.0
2013-08-26 12:45:00,37.01,37.02,36.96,36.96,5500.0,31.8601,31.8687,31.8171,31.8171,5500.0
2013-08-26 12:50:00,36.96,36.96,36.95,36.95,3000.0,31.8171,31.8171,31.8084,31.8084,3000.0
2013-08-26 12:55:00,36.95,36.97,36.93,36.93,13500.0,31.8084,31.8257,31.7912,31.7912,13500.0
2013-08-26 13:00:00,36.95,36.96,36.95,36.96,5500.0,31.8084,31.8171,31.8084,31.8171,5500.0
2013-08-26 13:05:00,36.95,36.96,36.95,36.96,4000.0,31.8084,31.8171,31.8084,31.8171,4000.0
2013-08-26 13:10:00,36.95,37.0,36.95,37.0,5500.0,31.8084,31.8515,31.8084,31.8515,5500.0
2013-08-26 13:15:00,37.01,37.01,36.98,36.98,6000.0,31.8601,31.8601,31.8343,31.8343,6000.0
2013-08-26 13:20:00,36.98,37.0,36.98,37.0,2000.0,31.8343,31.8515,31.8343,31.8515,2000.0
2013-08-26 13:25:00,37.01,37.02,36.98,36.98,7000.0,31.8601,31.8687,31.8343,31.8343,7000.0
2013-08-26 13:30:00,36.97,36.98,36.95,36.98,6000.0,31.8257,31.8343,31.8084,31.8343,6000.0
2013-08-26 13:35:00,36.99,36.99,36.95,36.97,9500.0,31.8429,31.8429,31.8084,31.8257,9500.0
2013-08-26 13:40:00,36.96,36.96,36.93,36.93,7000.0,31.8171,31.8171,31.7912,31.7912,7000.0
2013-08-26 13:45:00,36.94,36.94,36.92,36.92,3000.0,31.7998,31.7998,31.7826,31.7826,3000.0
2013-08-26 13:50:00,36.92,36.94,36.9,36.94,8500.0,31.7826,31.7998,31.7654,31.7998,8500.0
2013-08-26 13:55:00,36.94,36.94,36.94,36.94,500.0,31.7998,31.7998,31.7998,31.7998,500.0
2013-08-26 14:00:00,36.96,36.97,36.95,36.96,3500.0,31.8171,31.8257,31.8084,31.8171,3500.0
2013-08-26 14:05:00,36.98,36.98,36.93,36.93,9000.0,31.8343,31.8343,31.7912,31.7912,9000.0
2013-08-26 14:10:00,36.92,36.95,36.9,36.91,11500.0,31.7826,31.8084,31.7654,31.774,11500.0
2013-08-26 14:15:00,36.91,36.91,36.91,36.91,0.0,31.774,31.774,31.774,31.774,0.0
2013-08-26 14:20:00,36.91,36.92,36.9,36.91,9500.0,31.774,31.7826,31.7654,31.774,9500.0
2013-08-26 14:25:00,36.92,36.95,36.92,36.95,4000.0,31.7826,31.8084,31.7826,31.8084,4000.0
2013-08-26 14:30:00,36.95,36.99,36.94,36.95,12000.0,31.8084,31.8429,31.7998,31.8084,12000.0
2013-08-26 14:35:00,36.94,36.94,36.91,36.92,8000.0,31.7998,31.7998,31.774,31.7826,8000.0
2013-08-26 14:40:00,36.92,36.97,36.92,36.94,13000.0,31.7826,31.8257,31.7826,31.7998,13000.0
2013-08-26 14:45:00,36.94,36.97,36.94,36.97,5000.0,31.7998,31.8257,31.7998,31.8257,5000.0
2013-08-26 14:50:00,36.98,36.99,36.97,36.97,7500.0,31.8343,31.8429,31.8257,31.8257,7500.0
2013-08-26 14:55:00,36.97,36.97,36.93,36.95,20000.0,31.8257,31.8257,31.7912,31.8084,20000.0
2013-08-26 15:00:00,36.96,36.98,36.95,36.98,13000.0,31.8171,31.8343,31.8084,31.8343,13000.0
2013-08-26 15:05:00,36.97,36.97,36.95,36.95,7000.0,31.8257,31.8257,31.8084,31.8084,7000.0
2013-08-26 15:10:00,36.95,36.95,36.84,36.85,14000.0,31.8084,31.8084,31.7138,31.7224,14000.0
2013-08-26 15:15:00,36.84,36.86,36.79,36.82,32000.0,31.7138,31.731,31.6707,31.6965,32000.0
2013-08-26 15:20:00,36.8,36.8,36.71,36.75,36000.0,31.6793,31.6793,31.6018,31.6363,36000.0
2013-08-26 15:25:00,36.74,36.75,36.67,36.71,28000.0,31.6277,31.6363,31.5674,31.6018,28000.0
2013-08-26 15:30:00,36.74,36.77,36.71,36.74,45000.0,31.6277,31.6535,31.6018,31.6277,45000.0
2013-08-26 15:35:00,36.75,36.75,36.7,36.71,44500.0,31.6363,31.6363,31.5932,31.6018,44500.0
2013-08-26 15:40:00,36.72,36.78,36.69,36.75,55000.0,31.6104,31.6621,31.5846,31.6363,55000.0
2013-08-26 15:45:00,36.73,36.77,36.69,36.72,90000.0,31.6191,31.6535,31.5846,31.6104,90000.0
2013-08-26 15:50:00,36.71,36.72,36.64,36.69,87500.0,31.6018,31.6104,31.5416,31.5846,87500.0
2013-08-26 15:55:00,36.7,36.72,36.64,36.66,190000.0,31.5932,31.6104,31.5416,31.5588,190000.0
2013-08-27 09:30:00,36.38,36.48,36.31,36.42,73500.0,31.3178,31.4038,31.2575,31.3522,73500.0
2013-08-27 09:35:00,36.41,36.42,36.23,36.29,51000.0,31.3436,31.3522,31.1886,31.2403,51000.0
2013-08-27 09:40:00,36.29,36.3,36.19,36.2,34000.0,31.2403,31.2489,31.1542,31.1628,34000.0
2013-08-27 09:45:00,36.2,36.21,36.14,36.21,24000.0,31.1628,31.1714,31.1112,31.1714,24000.0
2013-08-27 09:50:00,36.22,36.31,36.19,36.19,21500.0,31.18,31.2575,31.1542,31.1542,21500.0
2013-08-27 09:55:00,36.2,36.2,35.97,36.08,35000.0,31.1628,31.1628,30.9648,31.0595,35000.0
2013-08-27 10:00:00,36.04,36.1,35.95,35.97,36000.0,31.0251,31.0767,30.9476,30.9648,36000.0
2013-08-27 10:05:00,35.95,35.98,35.87,35.88,48000.0,30.9476,30.9734,30.8787,30.8873,48000.0
2013-08-27 10:10:00,35.89,35.97,35.85,35.97,76000.0,30.8959,30.9648,30.8615,30.9648,76000.0
2013-08-27 10:15:00,35.97,36.05,35.89,36.0,87000.0,30.9648,31.0337,30.8959,30.9906,87000.0
2013-08-27 10:20:00,36.02,36.13,36.0,36.1,58500.0,31.0079,31.1025,30.9906,31.0767,58500.0
2013-08-27 10:25:00,36.08,36.08,36.0,36.02,60000.0,31.0595,31.0595,30.9906,31.0079,60000.0
2013-08-27 10:30:00,36.07,36.19,36.06,36.15,57000.0,31.0509,31.1542,31.0423,31.1198,57000.0
2013-08-27 10:35:00,36.17,36.2,36.12,36.2,32500.0,31.137,31.1628,31.0939,31.1628,32500.0
2013-08-27 10:40:00,36.22,36.26,36.16,36.25,59500.0,31.18,31.2145,31.1284,31.2058,59500.0
2013-08-27 10:45:00,36.25,36.25,36.14,36.14,16500.0,31.2058,31.2058,31.1112,31.1112,16500.0
2013-08-27 10:50:00,36.11,36.17,36.09,36.15,17000.0,31.0853,31.137,31.0681,31.1198,17000.0
2013-08-27 10:55:00,36.17,36.26,36.16,36.24,55500.0,31.137,31.2145,31.1284,31.1972,55500.0
2013-08-27 11:00:00,36.25,36.31,36.22,36.3,32000.0,31.2058,31.2575,31.18,31.2489,32000.0
2013-08-27 11:05:00,36.3,36.31,36.25,36.31,30000.0,31.2489,31.2575,31.2058,31.2575,30000.0
2013-08-27 11:10:00,36.32,36.4,36.31,36.31,53000.0,31.2661,31.335,31.2575,31.2575,53000.0
2013-08-27 11:15:00,36.34,36.39,36.3,36.37,24000.0,31.2833,31.3264,31.2489,31.3092,24000.0
2013-08-27 11:20:00,36.39,36.43,36.35,36.36,32000.0,31.3264,31.3608,31.2919,31.3005,32000.0
2013-08-27 11:25:00,36.39,36.43,36.35,36.35,23500.0,31.3264,31.3608,31.2919,31.2919,23500.0
2013-08-27 11:30:00,36.34,36.38,36.34,36.36,17500.0,31.2833,31.3178,31.2833,31.3005,17500.0
2013-08-27 11:35:00,36.36,36.37,36.31,36.37,33500.0,31.3005,31.3092,31.2575,31.3092,33500.0
2013-08-27 11:40:00,36.37,36.39,36.32,36.33,39500.0,31.3092,31.3264,31.2661,31.2747,39500.0
2013-08-27 11:45:00,36.33,36.35,36.31,36.31,18500.0,31.2747,31.2919,31.2575,31.2575,18500.0
2013-08-27 11:50:00,36.33,36.35,36.31,36.32,13000.0,31.2747,31.2919,31.2575,31.2661,13000.0
2013-08-27 11:55:00,36.34,36.34,36.33,36.33,15000.0,31.2833,31.2833,31.2747,31.2747,15000.0
2013-08-27 12:00:00,36.33,36.33,36.22,36.23,11500.0,31.2747,31.2747,31.18,31.1886,11500.0
2013-08-27 12:05:00,36.21,36.23,36.18,36.22,26500.0,31.1714,31.1886,31.1456,31.18,26500.0
2013-08-27 12:10:00,36.22,36.22,36.18,36.2,13000.0,31.18,31.18,31.1456,31.1628,13000.0
2013-08-27 12:15:00,36.2,36.26,36.19,36.21,22500.0,31.1628,31.2145,31.1542,31.1714,22500.0
2013-08-27 12:20:00,36.24,36.24,36.21,36.21,2000.0,31.1972,31.1972,31.1714,31.1714,2000.0
2013-08-27 12:25:00,36.2,36.23,36.2,36.22,5500.0,31.1628,31.1886,31.1628,31.18,5500.0
2013-08-27 12:30:00,36.2,36.28,36.2,36.28,9500.0,31.1628,31.2317,31.1628,31.2317,9500.0
2013-08-27 12:35:00,36.25,36.31,36.25,36.31,25500.0,31.2058,31.2575,31.2058,31.2575,25500.0
2013-08-27 12:40:00,36.32,36.33,36.29,36.33,42500.0,31.2661,31.2747,31.2403,31.2747,42500.0
2013-08-27 12:45:00,36.31,36.34,36.28,36.33,18000.0,31.2575,31.2833,31.2317,31.2747,18000.0
2013-08-27 12:50:00,36.33,36.4,36.33,36.4,15000.0,31.2747,31.335,31.2747,31.335,15000.0
2013-08-27 12:55:00,36.4,36.4,36.36,36.37,25000.0,31.335,31.335,31.3005,31.3092,25000.0
2013-08-27 13:00:00,36.38,36.38,36.32,36.37,38000.0,31.3178,31.3178,31.2661,31.3092,38000.0
2013-08-27 13:05:00,36.35,36.38,36.32,36.36,71000.0,31.2919,31.3178,31.2661,31.3005,71000.0
2013-08-27 13:10:00,36.37,36.38,36.31,36.32,73000.0,31.3092,31.3178,31.2575,31.2661,73000.0
2013-08-27 13:15:00,36.34,36.39,36.33,36.35,25500.0,31.2833,31.3264,31.2747,31.2919,25500.0
2013-08-27 13:20:00,36.35,36.36,36.31,36.35,30000.0,31.2919,31.3005,31.2575,31.2919,30000.0
2013-08-27 13:25:00,36.35,36.37,36.32,36.34,35500.0,31.2919,31.3092,31.2661,31.2833,35500.0
2013-08-27 13:30:00,36.35,36.37,36.33,36.37,3000.0,31.2919,31.3092,31.2747,31.3092,3000.0
2013-08-27 13:35:00,36.37,36.44,36.37,36.43,14500.0,31.3092,31.3694,31.3092,31.3608,14500.0
2013-08-27 13:40:00,36.4,36.43,36.4,36.43,29500.0,31.335,31.3608,31.335,31.3608,29500.0
2013-08-27 13:45:00,36.44,36.52,36.43,36.48,206500.0,31.3694,31.4383,31.3608,31.4038,206500.0
2013-08-27 13:50:00,36.48,36.52,36.43,36.47,111500.0,31.4038,31.4383,31.3608,31.3952,111500.0
2013-08-27 13:55:00,36.48,36.48,36.36,36.38,25000.0,31.4038,31.4038,31.3005,31.3178,25000.0
2013-08-27 14:00:00,36.34,36.43,36.32,36.43,50000.0,31.2833,31.3608,31.2661,31.3608,50000.0
2013-08-27 14:05:00,36.44,36.47,36.38,36.4,69500.0,31.3694,31.3952,31.3178,31.335,69500.0
2013-08-27 14:10:00,36.42,36.45,36.34,36.35,41500.0,31.3522,31.378,31.2833,31.2919,41500.0
2013-08-27 14:15:00,36.36,36.44,36.36,36.39,48500.0,31.3005,31.3694,31.3005,31.3264,48500.0
2013-08-27 14:20:00,36.37,36.4,36.34,36.37,37000.0,31.3092,31.335,31.2833,31.3092,37000.0
2013-08-27 14:25:00,36.37,36.41,36.36,36.36,47000.0,31.3092,31.3436,31.3005,31.3005,47000.0
2013-08-27 14:30:00,36.36,36.39,36.34,36.37,31000.0,31.3005,31.3264,31.2833,31.3092,31000.0
2013-08-27 14:35:00,36.37,36.39,36.33,36.33,113000.0,31.3092,31.3264,31.2747,31.2747,113000.0
2013-08-27 14:40:00,36.34,36.37,36.33,36.33,53000.0,31.2833,31.3092,31.2747,31.2747,53000.0
2013-08-27 14:45:00,36.32,36.36,36.29,36.29,32000.0,31.2661,31.3005,31.2403,31.2403,32000.0
2013-08-27 14:50:00,36.31,36.31,36.26,36.3,10000.0,31.2575,31.2575,31.2145,31.2489,10000.0
2013-08-27 14:55:00,36.3,36.32,36.21,36.21,13000.0,31.2489,31.2661,31.1714,31.1714,13000.0
2013-08-27 15:00:00,36.2,36.28,36.2,36.28,16000.0,31.1628,31.2317,31.1628,31.2317,16000.0
2013-08-27 15:05:00,36.28,36.31,36.26,36.29,18500.0,31.2317,31.2575,31.2145,31.2403,18500.0
2013-08-27 15:10:00,36.28,36.28,36.22,36.22,32000.0,31.2317,31.2317,31.18,31.18,32000.0
2013-08-27 15:15:00,36.22,36.24,36.13,36.16,27500.0,31.18,31.1972,31.1025,31.1284,27500.0
2013-08-27 15:20:00,36.18,36.22,36.13,36.14,14500.0,31.1456,31.18,31.1025,31.1112,14500.0
2013-08-27 15:25:00,36.14,36.17,36.08,36.14,33500.0,31.1112,31.137,31.0595,31.1112,33500.0
2013-08-27 15:30:00,36.13,36.14,36.05,36.09,24500.0,31.1025,31.1112,31.0337,31.0681,24500.0
2013-08-27 15:35:00,36.05,36.1,36.04,36.04,22500.0,31.0337,31.0767,31.0251,31.0251,22500.0
2013-08-27 15:40:00,36.03,36.09,36.03,36.07,31500.0,31.0165,31.0681,31.0165,31.0509,31500.0
2013-08-27 15:45:00,36.07,36.12,36.05,36.07,44500.0,31.0509,31.0939,31.0337,31.0509,44500.0
2013-08-27 15:50:00,36.07,36.11,36.06,36.06,90000.0,31.0509,31.0853,31.0423,31.0423,90000.0
2013-08-27 15:55:00,36.05,36.1,36.03,36.04,147500.0,31.0337,31.0767,31.0165,31.0251,147500.0
2013-08-28 09:30:00,36.05,36.05,35.91,36.04,28000.0,31.0337,31.0337,30.9132,31.0251,28000.0
2013-08-28 09:35:00,35.93,36.16,35.85,36.16,26500.0,30.9304,31.1284,30.8615,31.1284,26500.0
2013-08-28 09:40:00,36.14,36.19,36.14,36.19,3000.0,31.1112,31.1542,31.1112,31.1542,3000.0
2013-08-28 09:45:00,36.2,36.25,36.17,36.21,8000.0,31.1628,31.2058,31.137,31.1714,8000.0
2013-08-28 09:50:00,36.22,36.27,36.17,36.2,19500.0,31.18,31.2231,31.137,31.1628,19500.0
2013-08-28 09:55:00,36.15,36.17,36.09,36.1,6500.0,31.1198,31.137,31.0681,31.0767,6500.0
2013-08-28 10:00:00,36.12,36.21,36.12,36.13,17000.0,31.0939,31.1714,31.0939,31.1025,17000.0
2013-08-28 10:05:00,36.13,36.18,36.1,36.11,14000.0,31.1025,31.1456,31.0767,31.0853,14000.0
2013-08-28 10:10:00,36.09,36.24,36.09,36.17,23000.0,31.0681,31.1972,31.0681,31.137,23000.0
2013-08-28 10:15:00,36.21,36.29,36.21,36.27,10000.0,31.1714,31.2403,31.1714,31.2231,10000.0
2013-08-28 10:20:00,36.27,36.32,36.25,36.32,31000.0,31.2231,31.2661,31.2058,31.2661,31000.0
2013-08-28 10:25:00,36.29,36.31,36.24,36.28,25500.0,31.2403,31.2575,31.1972,31.2317,25500.0
2013-08-28 10:30:00,36.3,36.35,36.23,36.35,20500.0,31.2489,31.2919,31.1886,31.2919,20500.0
2013-08-28 10:35:00,36.35,36.41,36.31,36.41,29500.0,31.2919,31.3436,31.2575,31.3436,29500.0
2013-08-28 10:40:00,36.42,36.45,36.39,36.44,54000.0,31.3522,31.378,31.3264,31.3694,54000.0
2013-08-28 10:45:00,36.45,36.48,36.4,36.43,28000.0,31.378,31.4038,31.335,31.3608,28000.0
2013-08-28 10:50:00,36.4,36.47,36.39,36.45,29500.0,31.335,31.3952,31.3264,31.378,29500.0
2013-08-28 10:55:00,36.45,36.54,36.45,36.54,26500.0,31.378,31.4555,31.378,31.4555,26500.0
2013-08-28 11:00:00,36.53,36.57,36.52,36.53,50000.0,31.4469,31.4813,31.4383,31.4469,50000.0
2013-08-28 11:05:00,36.53,36.56,36.5,36.55,17500.0,31.4469,31.4727,31.4211,31.4641,17500.0
2013-08-28 11:10:00,36.53,36.56,36.51,36.54,15000.0,31.4469,31.4727,31.4297,31.4555,15000.0
2013-08-28 11:15:00,36.54,36.54,36.49,36.53,21500.0,31.4555,31.4555,31.4125,31.4469,21500.0
2013-08-28 11:20:00,36.52,36.56,36.52,36.55,11000.0,31.4383,31.4727,31.4383,31.4641,11000.0
2013-08-28 11:25:00,36.52,36.57,36.5,36.56,20000.0,31.4383,31.4813,31.4211,31.4727,20000.0
2013-08-28 11:30:00,36.52,36.53,36.49,36.49,19000.0,31.4383,31.4469,31.4125,31.4125,19000.0
2013-08-28 11:35:00,36.49,36.54,36.49,36.51,6500.0,31.4125,31.4555,31.4125,31.4297,6500.0
2013-08-28 11:40:00,36.51,36.54,36.5,36.53,16000.0,31.4297,31.4555,31.4211,31.4469,16000.0
2013-08-28 11:45:00,36.55,36.55,36.5,36.52,16500.0,31.4641,31.4641,31.4211,31.4383,16500.0
2013-08-28 11:50:00,36.53,36.57,36.52,36.57,12500.0,31.4469,31.4813,31.4383,31.4813,12500.0
2013-08-28 11:55:00,36.56,36.59,36.56,36.57,14000.0,31.4727,31.4985,31.4727,31.4813,14000.0
2013-08-28 12:00:00,36.57,36.59,36.57,36.57,27000.0,31.4813,31.4985,31.4813,31.4813,27000.0
2013-08-28 12:05:00,36.58,36.58,36.53,36.55,17500.0,31.4899,31.4899,31.4469,31.4641,17500.0
2013-08-28 12:10:00,36.53,36.54,36.51,36.51,11000.0,31.4469,31.4555,31.4297,31.4297,11000.0
2013-08-28 12:15:00,36.53,36.53,36.49,36.5,29500.0,31.4469,31.4469,31.4125,31.4211,29500.0
2013-08-28 12:20:00,36.52,36.53,36.5,36.53,7000.0,31.4383,31.4469,31.4211,31.4469,7000.0
2013-08-28 12:25:00,36.52,36.54,36.49,36.5,10000.0,31.4383,31.4555,31.4125,31.4211,10000.0
2013-08-28 12:30:00,36.5,36.54,36.5,36.5,7000.0,31.4211,31.4555,31.4211,31.4211,7000.0
2013-08-28 12:35:00,36.52,36.54,36.52,36.53,5500.0,31.4383,31.4555,31.4383,31.4469,5500.0
2013-08-28 12:40:00,36.51,36.51,36.46,36.48,20000.0,31.4297,31.4297,31.3866,31.4038,20000.0
2013-08-28 12:45:00,36.48,36.53,36.46,36.53,12500.0,31.4038,31.4469,31.3866,31.4469,12500.0
2013-08-28 12:50:00,36.52,36.54,36.52,36.53,10000.0,31.4383,31.4555,31.4383,31.4469,10000.0
2013-08-28 12:55:00,36.51,36.55,36.51,36.52,9000.0,31.4297,31.4641,31.4297,31.4383,9000.0
2013-08-28 13:00:00,36.52,36.54,36.52,36.54,8500.0,31.4383,31.4555,31.4383,31.4555,8500.0
2013-08-28 13:05:00,36.55,36.55,36.51,36.51,6500.0,31.4641,31.4641,31.4297,31.4297,6500.0
2013-08-28 13:10:00,36.51,36.52,36.47,36.51,29000.0,31.4297,31.4383,31.3952,31.4297,29000.0
2013-08-28 13:15:00,36.51,36.54,36.49,36.51,37500.0,31.4297,31.4555,31.4125,31.4297,37500.0
2013-08-28 13:20:00,36.51,36.51,36.46,36.48,9500.0,31.4297,31.4297,31.3866,31.4038,9500.0
2013-08-28 13:25:00,36.47,36.48,36.45,36.47,12000.0,31.3952,31.4038,31.378,31.3952,12000.0
2013-08-28 13:30:00,36.47,36.49,36.44,36.44,10500.0,31.3952,31.4125,31.3694,31.3694,10500.0
2013-08-28 13:35:00,36.43,36.47,36.43,36.47,18000.0,31.3608,31.3952,31.3608,31.3952,18000.0
2013-08-28 13:40:00,36.48,36.48,36.43,36.46,21500.0,31.4038,31.4038,31.3608,31.3866,21500.0
2013-08-28 13:45:00,36.45,36.46,36.45,36.45,11000.0,31.378,31.3866,31.378,31.378,11000.0
2013-08-28 13:50:00,36.44,36.44,36.4,36.41,21500.0,31.3694,31.3694,31.335,31.3436,21500.0
2013-08-28 13:55:00,36.41,36.41,36.38,36.41,9500.0,31.3436,31.3436,31.3178,31.3436,9500.0
2013-08-28 14:00:00,36.44,36.46,36.43,36.44,7500.0,31.3694,31.3866,31.3608,31.3694,7500.0
2013-08-28 14:05:00,36.43,36.45,36.4,36.4,14500.0,31.3608,31.378,31.335,31.335,14500.0
2013-08-28 14:10:00,36.41,36.43,36.37,36.42,72500.0,31.3436,31.3608,31.3092,31.3522,72500.0
2013-08-28 14:15:00,36.43,36.45,36.36,36.36,37000.0,31.3608,31.378,31.3005,31.3005,37000.0
2013-08-28 14:20:00,36.36,36.41,36.36,36.4,8000.0,31.3005,31.3436,31.3005,31.335,8000.0
2013-08-28 14:25:00,36.39,36.39,36.37,36.38,13000.0,31.3264,31.3264,31.3092,31.3178,13000.0
2013-08-28 14:30:00,36.38,36.38,36.35,36.37,16000.0,31.3178,31.3178,31.2919,31.3092,16000.0
2013-08-28 14:35:00,36.38,36.38,36.35,36.37,35500.0,31.3178,31.3178,31.2919,31.3092,35500.0
2013-08-28 14:40:00,36.38,36.38,36.35,36.37,40500.0,31.3178,31.3178,31.2919,31.3092,40500.0
2013-08-28 14:45:00,36.37,36.38,36.31,36.33,45500.0,31.3092,31.3178,31.2575,31.2747,45500.0
2013-08-28 14:50:00,36.34,36.34,36.25,36.3,82500.0,31.2833,31.2833,31.2058,31.2489,82500.0
2013-08-28 14:55:00,36.29,36.29,36.2,36.21,63500.0,31.2403,31.2403,31.1628,31.1714,63500.0
2013-08-28 15:00:00,36.2,36.22,36.18,36.22,17000.0,31.1628,31.18,31.1456,31.18,17000.0
2013-08-28 15:05:00,36.22,36.23,36.18,36.23,40000.0,31.18,31.1886,31.1456,31.1886,40000.0
2013-08-28 15:10:00,36.21,36.24,36.19,36.22,59000.0,31.1714,31.1972,31.1542,31.18,59000.0
2013-08-28 15:15:00,36.22,36.22,36.13,36.13,29000.0,31.18,31.18,31.1025,31.1025,29000.0
2013-08-28 15:20:00,36.13,36.22,36.13,36.17,31000.0,31.1025,31.18,31.1025,31.137,31000.0
2013-08-28 15:25:00,36.18,36.2,36.15,36.15,18000.0,31.1456,31.1628,31.1198,31.1198,18000.0
2013-08-28 15:30:00,36.16,36.2,36.14,36.15,47500.0,31.1284,31.1628,31.1112,31.1198,47500.0
2013-08-28 15:35:00,36.17,36.17,36.11,36.11,51500.0,31.137,31.137,31.0853,31.0853,51500.0
2013-08-28 15:40:00,36.11,36.11,36.07,36.08,50500.0,31.0853,31.0853,31.0509,31.0595,50500.0
2013-08-28 15:45:00,36.08,36.08,36.0,36.01,51000.0,31.0595,31.0595,30.9906,30.9992,51000.0
2013-08-28 15:50:00,36.01,36.03,35.98,36.01,91500.0,30.9992,31.0165,30.9734,30.9992,91500.0
2013-08-28 15:55:00,36.0,36.03,35.98,35.98,146000.0,30.9906,31.0165,30.9734,30.9734,146000.0
2013-08-29 09:30:00,35.89,35.96,35.87,35.96,40000.0,30.8959,30.9562,30.8787,30.9562,40000.0
2013-08-29 09:35:00,36.07,36.09,35.97,36.04,50500.0,31.0509,31.0681,30.9648,31.0251,50500.0
2013-08-29 09:40:00,36.04,36.1,36.0,36.01,66000.0,31.0251,31.0767,30.9906,30.9992,66000.0
2013-08-29 09:45:00,36.0,36.05,35.98,36.0,15500.0,30.9906,31.0337,30.9734,30.9906,15500.0
2013-08-29 09:50:00,36.0,36.09,35.99,36.02,56500.0,30.9906,31.0681,30.982,31.0079,56500.0
2013-08-29 09:55:00,36.03,36.08,36.0,36.05,38000.0,31.0165,31.0595,30.9906,31.0337,38000.0
2013-08-29 10:00:00,36.03,36.11,36.03,36.08,11000.0,31.0165,31.0853,31.0165,31.0595,11000.0
2013-08-29 10:05:00,36.07,36.12,36.04,36.08,43000.0,31.0509,31.0939,31.0251,31.0595,43000.0
2013-08-29 10:10:00,36.07,36.11,36.04,36.06,26000.0,31.0509,31.0853,31.0251,31.0423,26000.0
2013-08-29 10:15:00,36.08,36.1,36.04,36.09,29500.0,31.0595,31.0767,31.0251,31.0681,29500.0
2013-08-29 10:20:00,36.09,36.12,36.02,36.02,45500.0,31.0681,31.0939,31.0079,31.0079,45500.0
2013-08-29 10:25:00,36.04,36.07,36.02,36.05,24000.0,31.0251,31.0509,31.0079,31.0337,24000.0
2013-08-29 10:30:00,36.04,36.09,36.02,36.02,27000.0,31.0251,31.0681,31.0079,31.0079,27000.0
2013-08-29 10:35:00,36.02,36.08,36.01,36.05,64500.0,31.0079,31.0595,30.9992,31.0337,64500.0
2013-08-29 10:40:00,36.05,36.08,36.04,36.06,51500.0,31.0337,31.0595,31.0251,31.0423,51500.0
2013-08-29 10:45:00,36.06,36.06,36.01,36.02,11000.0,31.0423,31.0423,30.9992,31.0079,11000.0
2013-08-29 10:50:00,36.02,36.08,36.0,36.06,56500.0,31.0079,31.0595,30.9906,31.0423,56500.0
2013-08-29 10:55:00,36.08,36.08,36.05,36.06,16000.0,31.0595,31.0595,31.0337,31.0423,16000.0
2013-08-29 11:00:00,36.06,36.06,36.01,36.03,37500.0,31.0423,31.0423,30.9992,31.0165,37500.0
2013-08-29 11:05:00,36.03,36.04,35.99,36.02,39000.0,31.0165,31.0251,30.982,31.0079,39000.0
2013-08-29 11:10:00,36.02,36.04,36.01,36.04,29000.0,31.0079,31.0251,30.9992,31.0251,29000.0
2013-08-29 11:15:00,36.04,36.04,36.0,36.0,8500.0,31.0251,31.0251,30.9906,30.9906,8500.0
2013-08-29 11:20:00,36.01,36.04,36.0,36.0,33500.0,30.9992,31.0251,30.9906,30.9906,33500.0
2013-08-29 11:25:00,36.01,36.04,36.0,36.02,45500.0,30.9992,31.0251,30.9906,31.0079,45500.0
2013-08-29 11:30:00,36.02,36.02,36.0,36.0,5000.0,31.0079,31.0079,30.9906,30.9906,5000.0
2013-08-29 11:35:00,36.02,36.05,36.0,36.05,28000.0,31.0079,31.0337,30.9906,31.0337,28000.0
2013-08-29 11:40:00,36.03,36.04,36.01,36.04,8500.0,31.0165,31.0251,30.9992,31.0251,8500.0
2013-08-29 11:45:00,36.04,36.06,36.04,36.06,24000.0,31.0251,31.0423,31.0251,31.0423,24000.0
2013-08-29 11:50:00,36.05,36.1,36.05,36.1,11000.0,31.0337,31.0767,31.0337,31.0767,11000.0
2013-08-29 11:55:00,36.09,36.1,36.09,36.1,15000.0,31.0681,31.0767,31.0681,31.0767,15000.0
2013-08-29 12:00:00,36.1,36.1,36.06,36.09,14500.0,31.0767,31.0767,31.0423,31.0681,14500.0
2013-08-29 12:05:00,36.1,36.12,36.09,36.11,22000.0,31.0767,31.0939,31.0681,31.0853,22000.0
2013-08-29 12:10:00,36.1,36.11,36.06,36.09,18500.0,31.0767,31.0853,31.0423,31.0681,18500.0
2013-08-29 12:15:00,36.09,36.11,36.08,36.11,2000.0,31.0681,31.0853,31.0595,31.0853,2000.0
2013-08-29 12:20:00,36.13,36.14,36.13,36.14,5000.0,31.1025,31.1112,31.1025,31.1112,5000.0
2013-08-29 12:25:00,36.15,36.23,36.15,36.2,26500.0,31.1198,31.1886,31.1198,31.1628,26500.0
2013-08-29 12:30:00,36.2,36.2,36.18,36.2,10500.0,31.1628,31.1628,31.1456,31.1628,10500.0
2013-08-29 12:35:00,36.18,36.19,36.16,36.18,11000.0,31.1456,31.1542,31.1284,31.1456,11000.0
2013-08-29 12:40:00,36.17,36.24,36.17,36.23,16500.0,31.137,31.1972,31.137,31.1886,16500.0
2013-08-29 12:45:00,36.19,36.22,36.19,36.22,4500.0,31.1542,31.18,31.1542,31.18,4500.0
2013-08-29 12:50:00,36.2,36.21,36.2,36.21,4500.0,31.1628,31.1714,31.1628,31.1714,4500.0
2013-08-29 12:55:00,36.22,36.24,36.22,36.24,8000.0,31.18,31.1972,31.18,31.1972,8000.0
2013-08-29 13:00:00,36.25,36.25,36.23,36.23,4000.0,31.2058,31.2058,31.1886,31.1886,4000.0
2013-08-29 13:05:00,36.24,36.31,36.24,36.28,16500.0,31.1972,31.2575,31.1972,31.2317,16500.0
2013-08-29 13:10:00,36.31,36.32,36.27,36.27,12000.0,31.2575,31.2661,31.2231,31.2231,12000.0
2013-08-29 13:15:00,36.27,36.28,36.25,36.25,22000.0,31.2231,31.2317,31.2058,31.2058,22000.0
2013-08-29 13:20:00,36.24,36.24,36.16,36.17,9500.0,31.1972,31.1972,31.1284,31.137,9500.0
2013-08-29 13:25:00,36.13,36.18,36.13,36.18,8500.0,31.1025,31.1456,31.1025,31.1456,8500.0
2013-08-29 13:30:00,36.18,36.18,36.13,36.14,10000.0,31.1456,31.1456,31.1025,31.1112,10000.0
2013-08-29 13:35:00,36.13,36.15,36.11,36.15,8000.0,31.1025,31.1198,31.0853,31.1198,8000.0
2013-08-29 13:40:00,36.13,36.16,36.13,36.16,6500.0,31.1025,31.1284,31.1025,31.1284,6500.0
2013-08-29 13:45:00,36.14,36.15,36.13,36.13,9000.0,31.1112,31.1198,31.1025,31.1025,9000.0
2013-08-29 13:50:00,36.12,36.12,36.09,36.1,8500.0,31.0939,31.0939,31.0681,31.0767,8500.0
2013-08-29 13:55:00,36.1,36.17,36.1,36.16,8000.0,31.0767,31.137,31.0767,31.1284,8000.0
2013-08-29 14:00:00,36.14,36.14,36.1,36.12,39500.0,31.1112,31.1112,31.0767,31.0939,39500.0
2013-08-29 14:05:00,36.12,36.14,36.1,36.14,7000.0,31.0939,31.1112,31.0767,31.1112,7000.0
2013-08-29 14:10:00,36.14,36.15,36.12,36.12,4500.0,31.1112,31.1198,31.0939,31.0939,4500.0
2013-08-29 14:15:00,36.13,36.16,36.1,36.16,21000.0,31.1025,31.1284,31.0767,31.1284,21000.0
2013-08-29 14:20:00,36.14,36.18,36.14,36.18,11000.0,31.1112,31.1456,31.1112,31.1456,11000.0
2013-08-29 14:25:00,36.17,36.17,36.13,36.13,14000.0,31.137,31.137,31.1025,31.1025,14000.0
2013-08-29 14:30:00,36.13,36.15,36.12,36.15,8500.0,31.1025,31.1198,31.0939,31.1198,8500.0
2013-08-29 14:35:00,36.16,36.21,36.16,36.2,19000.0,31.1284,31.1714,31.1284,31.1628,19000.0
2013-08-29 14:40:00,36.2,36.21,36.19,36.21,3500.0,31.1628,31.1714,31.1542,31.1714,3500.0
2013-08-29 14:45:00,36.21,36.22,36.19,36.19,11500.0,31.1714,31.18,31.1542,31.1542,11500.0
2013-08-29 14:50:00,36.21,36.25,36.19,36.25,18000.0,31.1714,31.2058,31.1542,31.2058,18000.0
2013-08-29 14:55:00,36.25,36.27,36.25,36.26,52500.0,31.2058,31.2231,31.2058,31.2145,52500.0
2013-08-29 15:00:00,36.26,36.26,36.21,36.22,46500.0,31.2145,31.2145,31.1714,31.18,46500.0
2013-08-29 15:05:00,36.22,36.25,36.2,36.25,45500.0,31.18,31.2058,31.1628,31.2058,45500.0
2013-08-29 15:10:00,36.26,36.29,36.26,36.29,40000.0,31.2145,31.2403,31.2145,31.2403,40000.0
2013-08-29 15:15:00,36.29,36.34,36.29,36.32,29500.0,31.2403,31.2833,31.2403,31.2661,29500.0
2013-08-29 15:20:00,36.3,36.31,36.24,36.24,40000.0,31.2489,31.2575,31.1972,31.1972,40000.0
2013-08-29 15:25:00,36.24,36.24,36.16,36.16,26000.0,31.1972,31.1972,31.1284,31.1284,26000.0
2013-08-29 15:30:00,36.16,36.16,36.05,36.05,29500.0,31.1284,31.1284,31.0337,31.0337,29500.0
2013-08-29 15:35:00,36.06,36.1,36.02,36.06,81500.0,31.0423,31.0767,31.0079,31.0423,81500.0
2013-08-29 15:40:00,36.06,36.08,36.05,36.08,40000.0,31.0423,31.0595,31.0337,31.0595,40000.0
2013-08-29 15:45:00,36.08,36.11,36.07,36.1,68000.0,31.0595,31.0853,31.0509,31.0767,68000.0
2013-08-29 15:50:00,36.1,36.11,36.06,36.08,42500.0,31.0767,31.0853,31.0423,31.0595,42500.0
2013-08-29 15:55:00,36.07,36.08,36.03,36.05,74000.0,31.0509,31.0595,31.0165,31.0337,74000.0
2013-08-30 09:30:00,35.98,36.08,35.96,36.07,17000.0,30.9734,31.0595,30.9562,31.0509,17000.0
2013-08-30 09:35:00,36.02,36.04,35.96,35.96,10000.0,31.0079,31.0251,30.9562,30.9562,10000.0
2013-08-30 09:40:00,36.02,36.06,35.96,35.96,21000.0,31.0079,31.0423,30.9562,30.9562,21000.0
2013-08-30 09:45:00,35.99,36.01,35.94,35.98,13000.0,30.982,30.9992,30.939,30.9734,13000.0
2013-08-30 09:50:00,35.98,36.04,35.95,36.04,10000.0,30.9734,31.0251,30.9476,31.0251,10000.0
2013-08-30 09:55:00,36.02,36.06,35.91,35.98,16500.0,31.0079,31.0423,30.9132,30.9734,16500.0
2013-08-30 10:00:00,35.98,36.08,35.96,36.0,29500.0,30.9734,31.0595,30.9562,30.9906,29500.0
2013-08-30 10:05:00,35.98,36.03,35.97,35.99,20500.0,30.9734,31.0165,30.9648,30.982,20500.0
2013-08-30 10:10:00,36.02,36.02,35.93,35.95,11500.0,31.0079,31.0079,30.9304,30.9476,11500.0
2013-08-30 10:15:00,35.9,35.99,35.9,35.96,24500.0,30.9046,30.982,30.9046,30.9562,24500.0
2013-08-30 10:20:00,35.96,36.01,35.94,35.97,19500.0,30.9562,30.9992,30.939,30.9648,19500.0
2013-08-30 10:25:00,35.96,35.99,35.94,35.97,8000.0,30.9562,30.982,30.939,30.9648,8000.0
2013-08-30 10:30:00,35.99,36.05,35.96,36.04,17000.0,30.982,31.0337,30.9562,31.0251,17000.0
2013-08-30 10:35:00,36.04,36.07,35.96,35.96,14500.0,31.0251,31.0509,30.9562,30.9562,14500.0
2013-08-30 10:40:00,35.95,35.96,35.88,35.94,25500.0,30.9476,30.9562,30.8873,30.939,25500.0
2013-08-30 10:45:00,35.92,35.97,35.85,35.96,26000.0,30.9218,30.9648,30.8615,30.9562,26000.0
2013-08-30 10:50:00,35.94,35.97,35.9,35.94,49000.0,30.939,30.9648,30.9046,30.939,49000.0
2013-08-30 10:55:00,35.96,35.99,35.93,35.98,16500.0,30.9562,30.982,30.9304,30.9734,16500.0
2013-08-30 11:00:00,35.95,36.08,35.95,36.08,13000.0,30.9476,31.0595,30.9476,31.0595,13000.0
2013-08-30 11:05:00,36.11,36.11,36.02,36.08,20000.0,31.0853,31.0853,31.0079,31.0595,20000.0
2013-08-30 11:10:00,36.1,36.12,36.08,36.11,21000.0,31.0767,31.0939,31.0595,31.0853,21000.0
2013-08-30 11:15:00,36.11,36.11,36.06,36.07,36000.0,31.0853,31.0853,31.0423,31.0509,36000.0
2013-08-30 11:20:00,36.07,36.11,36.06,36.09,42500.0,31.0509,31.0853,31.0423,31.0681,42500.0
2013-08-30 11:25:00,36.09,36.09,36.03,36.04,43000.0,31.0681,31.0681,31.0165,31.0251,43000.0
2013-08-30 11:30:00,36.02,36.02,35.92,35.92,70000.0,31.0079,31.0079,30.9218,30.9218,70000.0
2013-08-30 11:35:00,35.92,35.94,35.88,35.88,21500.0,30.9218,30.939,30.8873,30.8873,21500.0
2013-08-30 11:40:00,35.88,35.92,35.87,35.92,24500.0,30.8873,30.9218,30.8787,30.9218,24500.0
2013-08-30 11:45:00,35.9,35.99,35.9,35.99,10500.0,30.9046,30.982,30.9046,30.982,10500.0
2013-08-30 11:50:00,35.99,36.01,35.98,36.0,19000.0,30.982,30.9992,30.9734,30.9906,19000.0
2013-08-30 11:55:00,35.98,35.98,35.93,35.94,14000.0,30.9734,30.9734,30.9304,30.939,14000.0
2013-08-30 12:00:00,35.95,35.95,35.91,35.93,15000.0,30.9476,30.9476,30.9132,30.9304,15000.0
2013-08-30 12:05:00,35.95,35.95,35.94,35.94,4000.0,30.9476,30.9476,30.939,30.939,4000.0
2013-08-30 12:10:00,35.91,35.99,35.91,35.95,14500.0,30.9132,30.982,30.9132,30.9476,14500.0
2013-08-30 12:15:00,35.96,35.99,35.92,35.92,29000.0,30.9562,30.982,30.9218,30.9218,29000.0
2013-08-30 12:20:00,35.93,35.93,35.91,35.93,10500.0,30.9304,30.9304,30.9132,30.9304,10500.0
2013-08-30 12:25:00,35.95,35.97,35.93,35.95,20000.0,30.9476,30.9648,30.9304,30.9476,20000.0
2013-08-30 12:30:00,35.96,35.96,35.92,35.92,8500.0,30.9562,30.9562,30.9218,30.9218,8500.0
2013-08-30 12:35:00,35.93,35.94,35.9,35.92,19000.0,30.9304,30.939,30.9046,30.9218,19000.0
2013-08-30 12:40:00,35.92,35.93,35.91,35.91,9000.0,30.9218,30.9304,30.9132,30.9132,9000.0
2013-08-30 12:45:00,35.92,35.92,35.9,35.9,4000.0,30.9218,30.9218,30.9046,30.9046,4000.0
2013-08-30 12:50:00,35.92,35.92,35.89,35.89,9000.0,30.9218,30.9218,30.8959,30.8959,9000.0
2013-08-30 12:55:00,35.88,35.94,35.85,35.92,27500.0,30.8873,30.939,30.8615,30.9218,27500.0
2013-08-30 13:00:00,35.92,35.93,35.81,35.81,23000.0,30.9218,30.9304,30.8271,30.8271,23000.0
2013-08-30 13:05:00,35.83,35.83,35.8,35.8,6000.0,30.8443,30.8443,30.8185,30.8185,6000.0
2013-08-30 13:10:00,35.79,35.92,35.79,35.87,11000.0,30.8099,30.9218,30.8099,30.8787,11000.0
2013-08-30 13:15:00,35.89,36.0,35.89,35.95,8000.0,30.8959,30.9906,30.8959,30.9476,8000.0
2013-08-30 13:20:00,35.92,35.92,35.87,35.89,15500.0,30.9218,30.9218,30.8787,30.8959,15500.0
2013-08-30 13:25:00,35.87,35.89,35.85,35.85,23000.0,30.8787,30.8959,30.8615,30.8615,23000.0
2013-08-30 13:30:00,35.86,35.86,35.8,35.8,11500.0,30.8701,30.8701,30.8185,30.8185,11500.0
2013-08-30 13:35:00,35.8,35.86,35.8,35.82,23000.0,30.8185,30.8701,30.8185,30.8357,23000.0
2013-08-30 13:40:00,35.82,35.82,35.8,35.8,1500.0,30.8357,30.8357,30.8185,30.8185,1500.0
2013-08-30 13:45:00,35.8,35.87,35.8,35.85,10500.0,30.8185,30.8787,30.8185,30.8615,10500.0
2013-08-30 13:50:00,35.86,35.86,35.8,35.82,10000.0,30.8701,30.8701,30.8185,30.8357,10000.0
2013-08-30 13:55:00,35.81,35.81,35.74,35.76,10500.0,30.8271,30.8271,30.7668,30.784,10500.0
2013-08-30 14:00:00,35.76,35.77,35.71,35.77,16000.0,30.784,30.7926,30.741,30.7926,16000.0
2013-08-30 14:05:00,35.76,35.78,35.75,35.76,10500.0,30.784,30.8012,30.7754,30.784,10500.0
2013-08-30 14:10:00,35.77,35.8,35.76,35.76,6000.0,30.7926,30.8185,30.784,30.784,6000.0
2013-08-30 14:15:00,35.76,35.81,35.73,35.81,25500.0,30.784,30.8271,30.7582,30.8271,25500.0
2013-08-30 14:20:00,35.81,35.82,35.8,35.82,10500.0,30.8271,30.8357,30.8185,30.8357,10500.0
2013-08-30 14:25:00,35.8,35.82,35.8,35.82,2000.0,30.8185,30.8357,30.8185,30.8357,2000.0
2013-08-30 14:30:00,35.81,35.94,35.81,35.94,27500.0,30.8271,30.939,30.8271,30.939,27500.0
2013-08-30 14:35:00,35.95,36.0,35.94,35.97,32500.0,30.9476,30.9906,30.939,30.9648,32500.0
2013-08-30 14:40:00,35.95,35.95,35.93,35.93,2500.0,30.9476,30.9476,30.9304,30.9304,2500.0
2013-08-30 14:45:00,35.91,35.92,35.91,35.91,9500.0,30.9132,30.9218,30.9132,30.9132,9500.0
2013-08-30 14:50:00,35.92,35.96,35.91,35.95,16500.0,30.9218,30.9562,30.9132,30.9476,16500.0
2013-08-30 14:55:00,35.95,35.96,35.93,35.93,6000.0,30.9476,30.9562,30.9304,30.9304,6000.0
2013-08-30 15:00:00,35.95,35.95,35.91,35.95,9500.0,30.9476,30.9476,30.9132,30.9476,9500.0
2013-08-30 15:05:00,35.95,35.97,35.92,35.94,11500.0,30.9476,30.9648,30.9218,30.939,11500.0
2013-08-30 15:10:00,35.93,35.96,35.92,35.96,10000.0,30.9304,30.9562,30.9218,30.9562,10000.0
2013-08-30 15:15:00,35.97,35.98,35.94,35.96,7500.0,30.9648,30.9734,30.939,30.9562,7500.0
2013-08-30 15:20:00,35.96,35.96,35.91,35.92,11500.0,30.9562,30.9562,30.9132,30.9218,11500.0
2013-08-30 15:25:00,35.92,35.93,35.91,35.92,10500.0,30.9218,30.9304,30.9132,30.9218,10500.0
2013-08-30 15:30:00,35.93,35.93,35.89,35.93,23500.0,30.9304,30.9304,30.8959,30.9304,23500.0
2013-08-30 15:35:00,35.92,35.94,35.89,35.94,18000.0,30.9218,30.939,30.8959,30.939,18000.0
2013-08-30 15:40:00,35.93,35.93,35.88,35.88,15500.0,30.9304,30.9304,30.8873,30.8873,15500.0
2013-08-30 15:45:00,35.87,35.9,35.84,35.89,72500.0,30.8787,30.9046,30.8529,30.8959,72500.0
2013-08-30 15:50:00,35.88,35.9,35.84,35.85,65500.0,30.8873,30.9046,30.8529,30.8615,65500.0
2013-08-30 15:55:00,35.84,35.9,35.84,35.88,259500.0,30.8529,30.9046,30.8529,30.8873,259500.0
2013-09-03 09:30:00,36.27,36.5,36.27,36.5,55000.0,31.2231,31.4211,31.2231,31.4211,55000.0
2013-09-03 09:35:00,36.55,36.71,36.55,36.6,40500.0,31.4641,31.6018,31.4641,31.5071,40500.0
2013-09-03 09:40:00,36.61,36.65,36.56,36.59,71500.0,31.5158,31.5502,31.4727,31.4985,71500.0
2013-09-03 09:45:00,36.58,36.65,36.56,36.59,49500.0,31.4899,31.5502,31.4727,31.4985,49500.0
2013-09-03 09:50:00,36.58,36.59,36.5,36.54,28500.0,31.4899,31.4985,31.4211,31.4555,28500.0
2013-09-03 09:55:00,36.55,36.63,36.55,36.57,10500.0,31.4641,31.533,31.4641,31.4813,10500.0
2013-09-03 10:00:00,36.56,36.62,36.52,36.59,19500.0,31.4727,31.5244,31.4383,31.4985,19500.0
2013-09-03 10:05:00,36.62,36.69,36.59,36.62,82000.0,31.5244,31.5846,31.4985,31.5244,82000.0
2013-09-03 10:10:00,36.63,36.64,36.61,36.64,21000.0,31.533,31.5416,31.5158,31.5416,21000.0
2013-09-03 10:15:00,36.61,36.62,36.59,36.61,26500.0,31.5158,31.5244,31.4985,31.5158,26500.0
2013-09-03 10:20:00,36.6,36.67,36.58,36.67,57500.0,31.5071,31.5674,31.4899,31.5674,57500.0
2013-09-03 10:25:00,36.67,36.69,36.58,36.58,22500.0,31.5674,31.5846,31.4899,31.4899,22500.0
2013-09-03 10:30:00,36.6,36.63,36.59,36.61,10500.0,31.5071,31.533,31.4985,31.5158,10500.0
2013-09-03 10:35:00,36.62,36.62,36.59,36.61,9000.0,31.5244,31.5244,31.4985,31.5158,9000.0
2013-09-03 10:40:00,36.62,36.65,36.6,36.64,10000.0,31.5244,31.5502,31.5071,31.5416,10000.0
2013-09-03 10:45:00,36.65,36.71,36.61,36.65,49500.0,31.5502,31.6018,31.5158,31.5502,49500.0
2013-09-03 10:50:00,36.64,36.64,36.6,36.61,9000.0,31.5416,31.5416,31.5071,31.5158,9000.0
2013-09-03 10:55:00,36.6,36.62,36.56,36.6,13500.0,31.5071,31.5244,31.4727,31.5071,13500.0
2013-09-03 11:00:00,36.59,36.67,36.59,36.67,28500.0,31.4985,31.5674,31.4985,31.5674,28500.0
2013-09-03 11:05:00,36.67,36.73,36.66,36.73,14000.0,31.5674,31.6191,31.5588,31.6191,14000.0
2013-09-03 11:10:00,36.72,36.78,36.72,36.78,10000.0,31.6104,31.6621,31.6104,31.6621,10000.0
2013-09-03 11:15:00,36.79,36.8,36.7,36.7,48500.0,31.6707,31.6793,31.5932,31.5932,48500.0
2013-09-03 11:20:00,36.69,36.7,36.61,36.63,9000.0,31.5846,31.5932,31.5158,31.533,9000.0
2013-09-03 11:25:00,36.63,36.63,36.53,36.54,24000.0,31.533,31.533,31.4469,31.4555,24000.0
2013-09-03 11:30:00,36.53,36.58,36.53,36.55,8500.0,31.4469,31.4899,31.4469,31.4641,8500.0
2013-09-03 11:35:00,36.58,36.6,36.53,36.6,42500.0,31.4899,31.5071,31.4469,31.5071,42500.0
2013-09-03 11:40:00,36.6,36.62,36.56,36.58,33500.0,31.5071,31.5244,31.4727,31.4899,33500.0
2013-09-03 11:45:00,36.58,36.61,36.51,36.57,98500.0,31.4899,31.5158,31.4297,31.4813,98500.0
2013-09-03 11:50:00,36.57,36.59,36.54,36.54,15000.0,31.4813,31.4985,31.4555,31.4555,15000.0
2013-09-03 11:55:00,36.56,36.59,36.54,36.58,37000.0,31.4727,31.4985,31.4555,31.4899,37000.0
2013-09-03 12:00:00,36.57,36.59,36.56,36.56,17500.0,31.4813,31.4985,31.4727,31.4727,17500.0
2013-09-03 12:05:00,36.58,36.62,36.57,36.6,17000.0,31.4899,31.5244,31.4813,31.5071,17000.0
2013-09-03 12:10:00,36.61,36.62,36.58,36.6,17000.0,31.5158,31.5244,31.4899,31.5071,17000.0
2013-09-03 12:15:00,36.58,36.58,36.57,36.58,13000.0,31.4899,31.4899,31.4813,31.4899,13000.0
2013-09-03 12:20:00,36.57,36.59,36.57,36.57,11000.0,31.4813,31.4985,31.4813,31.4813,11000.0
2013-09-03 12:25:00,36.58,36.6,36.56,36.6,22000.0,31.4899,31.5071,31.4727,31.5071,22000.0
2013-09-03 12:30:00,36.6,36.6,36.51,36.51,24000.0,31.5071,31.5071,31.4297,31.4297,24000.0
2013-09-03 12:35:00,36.52,36.52,36.49,36.52,21000.0,31.4383,31.4383,31.4125,31.4383,21000.0
2013-09-03 12:40:00,36.53,36.53,36.45,36.47,37500.0,31.4469,31.4469,31.378,31.3952,37500.0
2013-09-03 12:45:00,36.48,36.5,36.41,36.41,28500.0,31.4038,31.4211,31.3436,31.3436,28500.0
2013-09-03 12:50:00,36.4,36.41,36.34,36.36,45000.0,31.335,31.3436,31.2833,31.3005,45000.0
2013-09-03 12:55:00,36.37,36.37,36.32,36.32,16000.0,31.3092,31.3092,31.2661,31.2661,16000.0
2013-09-03 13:00:00,36.32,36.39,36.27,36.36,25500.0,31.2661,31.3264,31.2231,31.3005,25500.0
2013-09-03 13:05:00,36.38,36.44,36.36,36.38,15500.0,31.3178,31.3694,31.3005,31.3178,15500.0
2013-09-03 13:10:00,36.43,36.45,36.41,36.41,7000.0,31.3608,31.378,31.3436,31.3436,7000.0
2013-09-03 13:15:00,36.4,36.41,36.37,36.37,12500.0,31.335,31.3436,31.3092,31.3092,12500.0
2013-09-03 13:20:00,36.36,36.39,36.36,36.38,12500.0,31.3005,31.3264,31.3005,31.3178,12500.0
2013-09-03 13:25:00,36.38,36.41,36.36,36.39,14000.0,31.3178,31.3436,31.3005,31.3264,14000.0
2013-09-03 13:30:00,36.38,36.39,36.32,36.35,19500.0,31.3178,31.3264,31.2661,31.2919,19500.0
2013-09-03 13:35:00,36.32,36.37,36.3,36.32,7500.0,31.2661,31.3092,31.2489,31.2661,7500.0
2013-09-03 13:40:00,36.33,36.34,36.32,36.33,14000.0,31.2747,31.2833,31.2661,31.2747,14000.0
2013-09-03 13:45:00,36.33,36.34,36.27,36.31,48500.0,31.2747,31.2833,31.2231,31.2575,48500.0
2013-09-03 13:50:00,36.29,36.33,36.29,36.32,8500.0,31.2403,31.2747,31.2403,31.2661,8500.0
2013-09-03 13:55:00,36.3,36.3,36.27,36.29,12500.0,31.2489,31.2489,31.2231,31.2403,12500.0
2013-09-03 14:00:00,36.29,36.32,36.28,36.29,7500.0,31.2403,31.2661,31.2317,31.2403,7500.0
2013-09-03 14:05:00,36.3,36.31,36.3,36.3,4500.0,31.2489,31.2575,31.2489,31.2489,4500.0
2013-09-03 14:10:00,36.3,36.36,36.3,36.34,8000.0,31.2489,31.3005,31.2489,31.2833,8000.0
2013-09-03 14:15:00,36.34,36.35,36.31,36.31,15500.0,31.2833,31.2919,31.2575,31.2575,15500.0
2013-09-03 14:20:00,36.3,36.3,36.27,36.29,20000.0,31.2489,31.2489,31.2231,31.2403,20000.0
2013-09-03 14:25:00,36.26,36.28,36.23,36.28,16000.0,31.2145,31.2317,31.1886,31.2317,16000.0
2013-09-03 14:30:00,36.3,36.3,36.24,36.27,38000.0,31.2489,31.2489,31.1972,31.2231,38000.0
2013-09-03 14:35:00,36.25,36.28,36.23,36.28,29500.0,31.2058,31.2317,31.1886,31.2317,29500.0
2013-09-03 14:40:00,36.27,36.28,36.23,36.23,17000.0,31.2231,31.2317,31.1886,31.1886,17000.0
2013-09-03 14:45:00,36.21,36.28,36.16,36.28,24500.0,31.1714,31.2317,31.1284,31.2317,24500.0
2013-09-03 14:50:00,36.25,36.31,36.24,36.31,10500.0,31.2058,31.2575,31.1972,31.2575,10500.0
2013-09-03 14:55:00,36.31,36.36,36.31,36.36,12500.0,31.2575,31.3005,31.2575,31.3005,12500.0
2013-09-03 15:00:00,36.39,36.43,36.36,36.42,52000.0,31.3264,31.3608,31.3005,31.3522,52000.0
2013-09-03 15:05:00,36.4,36.47,36.4,36.4,18000.0,31.335,31.3952,31.335,31.335,18000.0
2013-09-03 15:10:00,36.4,36.43,36.39,36.43,14000.0,31.335,31.3608,31.3264,31.3608,14000.0
2013-09-03 15:15:00,36.43,36.46,36.39,36.39,30000.0,31.3608,31.3866,31.3264,31.3264,30000.0
2013-09-03 15:20:00,36.37,36.41,36.35,36.35,10500.0,31.3092,31.3436,31.2919,31.2919,10500.0
2013-09-03 15:25:00,36.35,36.36,36.3,36.31,16500.0,31.2919,31.3005,31.2489,31.2575,16500.0
2013-09-03 15:30:00,36.31,36.36,36.31,36.34,19000.0,31.2575,31.3005,31.2575,31.2833,19000.0
2013-09-03 15:35:00,36.36,36.39,36.34,36.38,25500.0,31.3005,31.3264,31.2833,31.3178,25500.0
2013-09-03 15:40:00,36.39,36.42,36.37,36.4,33000.0,31.3264,31.3522,31.3092,31.335,33000.0
2013-09-03 15:45:00,36.39,36.4,36.32,36.36,81500.0,31.3264,31.335,31.2661,31.3005,81500.0
2013-09-03 15:50:00,36.36,36.38,36.34,36.38,44500.0,31.3005,31.3178,31.2833,31.3178,44500.0
2013-09-03 15:55:00,36.38,36.38,36.29,36.34,224000.0,31.3178,31.3178,31.2403,31.2833,224000.0
2013-09-04 09:30:00,36.31,36.36,36.12,36.12,71500.0,31.2575,31.3005,31.0939,31.0939,71500.0
2013-09-04 09:35:00,36.11,36.18,36.06,36.06,23500.0,31.0853,31.1456,31.0423,31.0423,23500.0
2013-09-04 09:40:00,36.03,36.07,35.89,36.07,94000.0,31.0165,31.0509,30.8959,31.0509,94000.0
2013-09-04 09:45:00,36.06,36.35,36.04,36.34,41500.0,31.0423,31.2919,31.0251,31.2833,41500.0
2013-09-04 09:50:00,36.35,36.55,36.35,36.49,42000.0,31.2919,31.4641,31.2919,31.4125,42000.0
2013-09-04 09:55:00,36.47,36.53,36.47,36.53,7000.0,31.3952,31.4469,31.3952,31.4469,7000.0
2013-09-04 10:00:00,36.52,36.57,36.48,36.52,49000.0,31.4383,31.4813,31.4038,31.4383,49000.0
2013-09-04 10:05:00,36.51,36.58,36.48,36.5,19500.0,31.4297,31.4899,31.4038,31.4211,19500.0
2013-09-04 10:10:00,36.51,36.51,36.47,36.48,4000.0,31.4297,31.4297,31.3952,31.4038,4000.0
2013-09-04 10:15:00,36.47,36.49,36.46,36.48,12500.0,31.3952,31.4125,31.3866,31.4038,12500.0
2013-09-04 10:20:00,36.43,36.45,36.36,36.39,17500.0,31.3608,31.378,31.3005,31.3264,17500.0
2013-09-04 10:25:00,36.41,36.43,36.37,36.41,73500.0,31.3436,31.3608,31.3092,31.3436,73500.0
2013-09-04 10:30:00,36.4,36.43,36.39,36.4,11500.0,31.335,31.3608,31.3264,31.335,11500.0
2013-09-04 10:35:00,36.41,36.47,36.4,36.47,14000.0,31.3436,31.3952,31.335,31.3952,14000.0
2013-09-04 10:40:00,36.48,36.51,36.43,36.47,14000.0,31.4038,31.4297,31.3608,31.3952,14000.0
2013-09-04 10:45:00,36.45,36.53,36.45,36.47,6000.0,31.378,31.4469,31.378,31.3952,6000.0
2013-09-04 10:50:00,36.47,36.47,36.44,36.44,3500.0,31.3952,31.3952,31.3694,31.3694,3500.0
2013-09-04 10:55:00,36.42,36.46,36.4,36.46,10000.0,31.3522,31.3866,31.335,31.3866,10000.0
2013-09-04 11:00:00,36.46,36.52,36.43,36.52,52000.0,31.3866,31.4383,31.3608,31.4383,52000.0
2013-09-04 11:05:00,36.49,36.49,36.47,36.47,4000.0,31.4125,31.4125,31.3952,31.3952,4000.0
2013-09-04 11:10:00,36.49,36.51,36.43,36.48,232000.0,31.4125,31.4297,31.3608,31.4038,232000.0
2013-09-04 11:15:00,36.47,36.49,36.45,36.47,13000.0,31.3952,31.4125,31.378,31.3952,13000.0
2013-09-04 11:20:00,36.45,36.47,36.44,36.44,19500.0,31.378,31.3952,31.3694,31.3694,19500.0
2013-09-04 11:25:00,36.44,36.53,36.4,36.53,50500.0,31.3694,31.4469,31.335,31.4469,50500.0
2013-09-04 11:30:00,36.51,36.64,36.51,36.62,28500.0,31.4297,31.5416,31.4297,31.5244,28500.0
2013-09-04 11:35:00,36.63,36.64,36.58,36.63,9500.0,31.533,31.5416,31.4899,31.533,9500.0
2013-09-04 11:40:00,36.64,36.7,36.63,36.68,6000.0,31.5416,31.5932,31.533,31.576,6000.0
2013-09-04 11:45:00,36.72,36.72,36.68,36.68,8000.0,31.6104,31.6104,31.576,31.576,8000.0
2013-09-04 11:50:00,36.7,36.7,36.68,36.68,11000.0,31.5932,31.5932,31.576,31.576,11000.0
2013-09-04 11:55:00,36.68,36.68,36.58,36.59,10000.0,31.576,31.576,31.4899,31.4985,10000.0
2013-09-04 12:00:00,36.57,36.61,36.56,36.58,27500.0,31.4813,31.5158,31.4727,31.4899,27500.0
2013-09-04 12:05:00,36.58,36.6,36.57,36.57,15000.0,31.4899,31.5071,31.4813,31.4813,15000.0
2013-09-04 12:10:00,36.55,36.56,36.54,36.54,12500.0,31.4641,31.4727,31.4555,31.4555,12500.0
2013-09-04 12:15:00,36.53,36.54,36.48,36.54,12000.0,31.4469,31.4555,31.4038,31.4555,12000.0
2013-09-04 12:20:00,36.54,36.54,36.5,36.51,17500.0,31.4555,31.4555,31.4211,31.4297,17500.0
2013-09-04 12:25:00,36.5,36.54,36.5,36.53,10000.0,31.4211,31.4555,31.4211,31.4469,10000.0
2013-09-04 12:30:00,36.51,36.52,36.51,36.51,2000.0,31.4297,31.4383,31.4297,31.4297,2000.0
2013-09-04 12:35:00,36.51,36.55,36.51,36.55,2000.0,31.4297,31.4641,31.4297,31.4641,2000.0
2013-09-04 12:40:00,36.52,36.52,36.47,36.51,41500.0,31.4383,31.4383,31.3952,31.4297,41500.0
2013-09-04 12:45:00,36.51,36.55,36.45,36.47,30500.0,31.4297,31.4641,31.378,31.3952,30500.0
2013-09-04 12:50:00,36.47,36.47,36.46,36.47,11000.0,31.3952,31.3952,31.3866,31.3952,11000.0
2013-09-04 12:55:00,36.48,36.52,36.47,36.52,7000.0,31.4038,31.4383,31.3952,31.4383,7000.0
2013-09-04 13:00:00,36.53,36.54,36.51,36.54,2500.0,31.4469,31.4555,31.4297,31.4555,2500.0
2013-09-04 13:05:00,36.56,36.56,36.54,36.55,1500.0,31.4727,31.4727,31.4555,31.4641,1500.0
2013-09-04 13:10:00,36.54,36.58,36.53,36.55,26500.0,31.4555,31.4899,31.4469,31.4641,26500.0
2013-09-04 13:15:00,36.55,36.56,36.54,36.56,8500.0,31.4641,31.4727,31.4555,31.4727,8500.0
2013-09-04 13:20:00,36.58,36.58,36.55,36.55,7500.0,31.4899,31.4899,31.4641,31.4641,7500.0
2013-09-04 13:25:00,36.55,36.58,36.55,36.58,1500.0,31.4641,31.4899,31.4641,31.4899,1500.0
2013-09-04 13:30:00,36.55,36.55,36.51,36.52,10000.0,31.4641,31.4641,31.4297,31.4383,10000.0
2013-09-04 13:35:00,36.56,36.63,36.55,36.61,60500.0,31.4727,31.533,31.4641,31.5158,60500.0
2013-09-04 13:40:00,36.6,36.6,36.58,36.59,18000.0,31.5071,31.5071,31.4899,31.4985,18000.0
2013-09-04 13:45:00,36.6,36.62,36.59,36.59,4500.0,31.5071,31.5244,31.4985,31.4985,4500.0
2013-09-04 13:50:00,36.58,36.58,36.56,36.56,7500.0,31.4899,31.4899,31.4727,31.4727,7500.0
2013-09-04 13:55:00,36.53,36.54,36.52,36.54,15500.0,31.4469,31.4555,31.4383,31.4555,15500.0
2013-09-04 14:00:00,36.55,36.56,36.55,36.56,1500.0,31.4641,31.4727,31.4641,31.4727,1500.0
2013-09-04 14:05:00,36.57,36.58,36.49,36.5,226500.0,31.4813,31.4899,31.4125,31.4211,226500.0
2013-09-04 14:10:00,36.5,36.53,36.5,36.53,4500.0,31.4211,31.4469,31.4211,31.4469,4500.0
2013-09-04 14:15:00,36.52,36.56,36.51,36.55,26000.0,31.4383,31.4727,31.4297,31.4641,26000.0
2013-09-04 14:20:00,36.56,36.56,36.52,36.53,4000.0,31.4727,31.4727,31.4383,31.4469,4000.0
2013-09-04 14:25:00,36.55,36.56,36.54,36.54,45000.0,31.4641,31.4727,31.4555,31.4555,45000.0
2013-09-04 14:30:00,36.54,36.55,36.51,36.55,38000.0,31.4555,31.4641,31.4297,31.4641,38000.0
2013-09-04 14:35:00,36.54,36.54,36.53,36.54,4000.0,31.4555,31.4555,31.4469,31.4555,4000.0
2013-09-04 14:40:00,36.52,36.6,36.51,36.58,20500.0,31.4383,31.5071,31.4297,31.4899,20500.0
2013-09-04 14:45:00,36.59,36.61,36.59,36.59,2000.0,31.4985,31.5158,31.4985,31.4985,2000.0
2013-09-04 14:50:00,36.6,36.61,36.59,36.6,8500.0,31.5071,31.5158,31.4985,31.5071,8500.0
2013-09-04 14:55:00,36.61,36.64,36.61,36.64,42000.0,31.5158,31.5416,31.5158,31.5416,42000.0
2013-09-04 15:00:00,36.65,36.65,36.58,36.58,16500.0,31.5502,31.5502,31.4899,31.4899,16500.0
2013-09-04 15:05:00,36.58,36.62,36.58,36.62,25000.0,31.4899,31.5244,31.4899,31.5244,25000.0
2013-09-04 15:10:00,36.63,36.65,36.61,36.62,12000.0,31.533,31.5502,31.5158,31.5244,12000.0
2013-09-04 15:15:00,36.62,36.66,36.62,36.65,28500.0,31.5244,31.5588,31.5244,31.5502,28500.0
2013-09-04 15:20:00,36.65,36.65,36.53,36.55,59000.0,31.5502,31.5502,31.4469,31.4641,59000.0
2013-09-04 15:25:00,36.55,36.65,36.54,36.61,32000.0,31.4641,31.5502,31.4555,31.5158,32000.0
2013-09-04 15:30:00,36.63,36.65,36.56,36.57,53000.0,31.533,31.5502,31.4727,31.4813,53000.0
2013-09-04 15:35:00,36.57,36.59,36.47,36.48,60000.0,31.4813,31.4985,31.3952,31.4038,60000.0
2013-09-04 15:40:00,36.49,36.53,36.47,36.48,63500.0,31.4125,31.4469,31.3952,31.4038,63500.0
2013-09-04 15:45:00,36.48,36.56,36.48,36.53,46000.0,31.4038,31.4727,31.4038,31.4469,46000.0
2013-09-04 15:50:00,36.53,36.54,36.5,36.52,65500.0,31.4469,31.4555,31.4211,31.4383,65500.0
2013-09-04 15:55:00,36.52,36.59,36.5,36.59,104500.0,31.4383,31.4985,31.4211,31.4985,104500.0
2013-09-05 09:30:00,36.53,36.64,36.4,36.58,20500.0,31.4469,31.5416,31.335,31.4899,20500.0
2013-09-05 09:35:00,36.58,36.63,36.53,36.63,15500.0,31.4899,31.533,31.4469,31.533,15500.0
2013-09-05 09:40:00,36.63,36.63,36.52,36.56,30500.0,31.533,31.533,31.4383,31.4727,30500.0
2013-09-05 09:45:00,36.52,36.59,36.5,36.54,35000.0,31.4383,31.4985,31.4211,31.4555,35000.0
2013-09-05 09:50:00,36.53,36.54,36.48,36.54,27000.0,31.4469,31.4555,31.4038,31.4555,27000.0
2013-09-05 09:55:00,36.57,36.6,36.52,36.6,14000.0,31.4813,31.5071,31.4383,31.5071,14000.0
2013-09-05 10:00:00,36.6,36.64,36.5,36.6,56000.0,31.5071,31.5416,31.4211,31.5071,56000.0
2013-09-05 10:05:00,36.61,36.65,36.58,36.64,21500.0,31.5158,31.5502,31.4899,31.5416,21500.0
2013-09-05 10:10:00,36.63,36.64,36.6,36.63,31000.0,31.533,31.5416,31.5071,31.533,31000.0
2013-09-05 10:15:00,36.63,36.63,36.58,36.58,50500.0,31.533,31.533,31.4899,31.4899,50500.0
2013-09-05 10:20:00,36.57,36.63,36.53,36.62,24000.0,31.4813,31.533,31.4469,31.5244,24000.0
2013-09-05 10:25:00,36.62,36.63,36.58,36.61,20000.0,31.5244,31.533,31.4899,31.5158,20000.0
2013-09-05 10:30:00,36.57,36.57,36.42,36.46,24000.0,31.4813,31.4813,31.3522,31.3866,24000.0
2013-09-05 10:35:00,36.46,36.54,36.46,36.54,16000.0,31.3866,31.4555,31.3866,31.4555,16000.0
2013-09-05 10:40:00,36.52,36.6,36.52,36.57,17000.0,31.4383,31.5071,31.4383,31.4813,17000.0
2013-09-05 10:45:00,36.56,36.57,36.51,36.51,11000.0,31.4727,31.4813,31.4297,31.4297,11000.0
2013-09-05 10:50:00,36.53,36.58,36.51,36.55,9500.0,31.4469,31.4899,31.4297,31.4641,9500.0
2013-09-05 10:55:00,36.55,36.56,36.46,36.46,10500.0,31.4641,31.4727,31.3866,31.3866,10500.0
2013-09-05 11:00:00,36.45,36.53,36.45,36.48,35500.0,31.378,31.4469,31.378,31.4038,35500.0
2013-09-05 11:05:00,36.48,36.51,36.48,36.49,17000.0,31.4038,31.4297,31.4038,31.4125,17000.0
2013-09-05 11:10:00,36.5,36.5,36.47,36.48,9500.0,31.4211,31.4211,31.3952,31.4038,9500.0
2013-09-05 11:15:00,36.48,36.5,36.47,36.47,20500.0,31.4038,31.4211,31.3952,31.3952,20500.0
2013-09-05 11:20:00,36.46,36.5,36.43,36.49,26500.0,31.3866,31.4211,31.3608,31.4125,26500.0
2013-09-05 11:25:00,36.5,36.53,36.47,36.48,22000.0,31.4211,31.4469,31.3952,31.4038,22000.0
2013-09-05 11:30:00,36.49,36.51,36.46,36.51,31000.0,31.4125,31.4297,31.3866,31.4297,31000.0
2013-09-05 11:35:00,36.51,36.54,36.47,36.47,18500.0,31.4297,31.4555,31.3952,31.3952,18500.0
2013-09-05 11:40:00,36.47,36.49,36.38,36.43,45500.0,31.3952,31.4125,31.3178,31.3608,45500.0
2013-09-05 11:45:00,36.43,36.46,36.4,36.4,31500.0,31.3608,31.3866,31.335,31.335,31500.0
2013-09-05 11:50:00,36.41,36.47,36.39,36.44,66000.0,31.3436,31.3952,31.3264,31.3694,66000.0
2013-09-05 11:55:00,36.44,36.48,36.41,36.45,20500.0,31.3694,31.4038,31.3436,31.378,20500.0
2013-09-05 12:00:00,36.46,36.52,36.45,36.46,28500.0,31.3866,31.4383,31.378,31.3866,28500.0
2013-09-05 12:05:00,36.48,36.51,36.46,36.48,29500.0,31.4038,31.4297,31.3866,31.4038,29500.0
2013-09-05 12:10:00,36.48,36.5,36.44,36.47,34000.0,31.4038,31.4211,31.3694,31.3952,34000.0
2013-09-05 12:15:00,36.47,36.48,36.44,36.44,7000.0,31.3952,31.4038,31.3694,31.3694,7000.0
2013-09-05 12:20:00,36.44,36.49,36.44,36.48,12500.0,31.3694,31.4125,31.3694,31.4038,12500.0
2013-09-05 12:25:00,36.47,36.5,36.46,36.49,6000.0,31.3952,31.4211,31.3866,31.4125,6000.0
2013-09-05 12:30:00,36.47,36.53,36.47,36.53,13500.0,31.3952,31.4469,31.3952,31.4469,13500.0
2013-09-05 12:35:00,36.54,36.56,36.53,36.56,4000.0,31.4555,31.4727,31.4469,31.4727,4000.0
2013-09-05 12:40:00,36.55,36.55,36.52,36.53,20500.0,31.4641,31.4641,31.4383,31.4469,20500.0
2013-09-05 12:45:00,36.54,36.54,36.5,36.5,12000.0,31.4555,31.4555,31.4211,31.4211,12000.0
2013-09-05 12:50:00,36.5,36.52,36.48,36.5,10500.0,31.4211,31.4383,31.4038,31.4211,10500.0
2013-09-05 12:55:00,36.48,36.48,36.47,36.47,3000.0,31.4038,31.4038,31.3952,31.3952,3000.0
2013-09-05 13:00:00,36.48,36.5,36.46,36.46,15500.0,31.4038,31.4211,31.3866,31.3866,15500.0
2013-09-05 13:05:00,36.48,36.48,36.43,36.43,10000.0,31.4038,31.4038,31.3608,31.3608,10000.0
2013-09-05 13:10:00,36.42,36.42,36.4,36.41,7500.0,31.3522,31.3522,31.335,31.3436,7500.0
2013-09-05 13:15:00,36.39,36.42,36.39,36.4,15500.0,31.3264,31.3522,31.3264,31.335,15500.0
2013-09-05 13:20:00,36.41,36.42,36.39,36.4,20500.0,31.3436,31.3522,31.3264,31.335,20500.0
2013-09-05 13:25:00,36.4,36.42,36.39,36.4,19000.0,31.335,31.3522,31.3264,31.335,19000.0
2013-09-05 13:30:00,36.41,36.41,36.38,36.39,8000.0,31.3436,31.3436,31.3178,31.3264,8000.0
2013-09-05 13:35:00,36.41,36.42,36.4,36.41,4000.0,31.3436,31.3522,31.335,31.3436,4000.0
2013-09-05 13:40:00,36.41,36.43,36.39,36.4,18000.0,31.3436,31.3608,31.3264,31.335,18000.0
2013-09-05 13:45:00,36.4,36.42,36.39,36.42,8500.0,31.335,31.3522,31.3264,31.3522,8500.0
2013-09-05 13:50:00,36.4,36.4,36.37,36.38,20500.0,31.335,31.335,31.3092,31.3178,20500.0
2013-09-05 13:55:00,36.38,36.4,36.36,36.38,16000.0,31.3178,31.335,31.3005,31.3178,16000.0
2013-09-05 14:00:00,36.36,36.4,36.34,36.38,25000.0,31.3005,31.335,31.2833,31.3178,25000.0
2013-09-05 14:05:00,36.39,36.4,36.37,36.38,18000.0,31.3264,31.335,31.3092,31.3178,18000.0
2013-09-05 14:10:00,36.39,36.39,36.35,36.35,7500.0,31.3264,31.3264,31.2919,31.2919,7500.0
2013-09-05 14:15:00,36.36,36.36,36.31,36.31,25500.0,31.3005,31.3005,31.2575,31.2575,25500.0
2013-09-05 14:20:00,36.32,36.32,36.29,36.3,19500.0,31.2661,31.2661,31.2403,31.2489,19500.0
2013-09-05 14:25:00,36.28,36.29,36.26,36.27,36000.0,31.2317,31.2403,31.2145,31.2231,36000.0
2013-09-05 14:30:00,36.28,36.31,36.25,36.26,70000.0,31.2317,31.2575,31.2058,31.2145,70000.0
2013-09-05 14:35:00,36.26,36.26,36.19,36.2,106500.0,31.2145,31.2145,31.1542,31.1628,106500.0
2013-09-05 14:40:00,36.2,36.2,36.17,36.2,40000.0,31.1628,31.1628,31.137,31.1628,40000.0
2013-09-05 14:45:00,36.2,36.27,36.19,36.23,15000.0,31.1628,31.2231,31.1542,31.1886,15000.0
2013-09-05 14:50:00,36.25,36.31,36.23,36.31,67000.0,31.2058,31.2575,31.1886,31.2575,67000.0
2013-09-05 14:55:00,36.31,36.31,36.26,36.29,22500.0,31.2575,31.2575,31.2145,31.2403,22500.0
2013-09-05 15:00:00,36.29,36.33,36.29,36.33,37000.0,31.2403,31.2747,31.2403,31.2747,37000.0
2013-09-05 15:05:00,36.32,36.34,36.3,36.3,23000.0,31.2661,31.2833,31.2489,31.2489,23000.0
2013-09-05 15:10:00,36.3,36.34,36.3,36.32,39000.0,31.2489,31.2833,31.2489,31.2661,39000.0
2013-09-05 15:15:00,36.33,36.33,36.23,36.24,132000.0,31.2747,31.2747,31.1886,31.1972,132000.0
2013-09-05 15:20:00,36.24,36.24,36.2,36.22,105500.0,31.1972,31.1972,31.1628,31.18,105500.0
2013-09-05 15:25:00,36.22,36.23,36.2,36.21,31000.0,31.18,31.1886,31.1628,31.1714,31000.0
2013-09-05 15:30:00,36.21,36.23,36.19,36.2,51000.0,31.1714,31.1886,31.1542,31.1628,51000.0
2013-09-05 15:35:00,36.19,36.21,36.19,36.2,49500.0,31.1542,31.1714,31.1542,31.1628,49500.0
2013-09-05 15:40:00,36.2,36.2,36.18,36.18,65500.0,31.1628,31.1628,31.1456,31.1456,65500.0
2013-09-05 15:45:00,36.2,36.21,36.17,36.2,81000.0,31.1628,31.1714,31.137,31.1628,81000.0
2013-09-05 15:50:00,36.2,36.22,36.18,36.2,63500.0,31.1628,31.18,31.1456,31.1628,63500.0
2013-09-05 15:55:00,36.2,36.23,36.18,36.22,250500.0,31.1628,31.1886,31.1456,31.18,250500.0
2013-09-06 09:30:00,36.39,36.4,36.23,36.23,26000.0,31.3264,31.335,31.1886,31.1886,26000.0
2013-09-06 09:35:00,36.22,36.27,36.03,36.08,255500.0,31.18,31.2231,31.0165,31.0595,255500.0
2013-09-06 09:40:00,36.08,36.08,35.98,35.98,24000.0,31.0595,31.0595,30.9734,30.9734,24000.0
2013-09-06 09:45:00,35.93,35.93,35.75,35.88,36500.0,30.9304,30.9304,30.7754,30.8873,36500.0
2013-09-06 09:50:00,35.87,35.88,35.75,35.83,233500.0,30.8787,30.8873,30.7754,30.8443,233500.0
2013-09-06 09:55:00,35.84,35.84,35.66,35.68,20000.0,30.8529,30.8529,30.6979,30.7152,20000.0
2013-09-06 10:00:00,35.71,35.74,35.45,35.5,48500.0,30.741,30.7668,30.5172,30.5602,48500.0
2013-09-06 10:05:00,35.53,35.65,35.51,35.57,29500.0,30.586,30.6893,30.5688,30.6205,29500.0
2013-09-06 10:10:00,35.57,35.65,35.56,35.65,94000.0,30.6205,30.6893,30.6119,30.6893,94000.0
2013-09-06 10:15:00,35.65,35.69,35.59,35.62,200000.0,30.6893,30.7238,30.6377,30.6635,200000.0
2013-09-06 10:20:00,35.65,35.73,35.62,35.64,114500.0,30.6893,30.7582,30.6635,30.6807,114500.0
2013-09-06 10:25:00,35.65,35.72,35.58,35.59,76500.0,30.6893,30.7496,30.6291,30.6377,76500.0
2013-09-06 10:30:00,35.59,35.65,35.56,35.6,44500.0,30.6377,30.6893,30.6119,30.6463,44500.0
2013-09-06 10:35:00,35.57,35.61,35.54,35.56,76000.0,30.6205,30.6549,30.5946,30.6119,76000.0
2013-09-06 10:40:00,35.56,35.67,35.55,35.64,38000.0,30.6119,30.7066,30.6033,30.6807,38000.0
2013-09-06 10:45:00,35.62,35.65,35.59,35.59,57500.0,30.6635,30.6893,30.6377,30.6377,57500.0
2013-09-06 10:50:00,35.6,35.63,35.6,35.63,55000.0,30.6463,30.6721,30.6463,30.6721,55000.0
2013-09-06 10:55:00,35.63,35.67,35.62,35.65,67500.0,30.6721,30.7066,30.6635,30.6893,67500.0
2013-09-06 11:00:00,35.66,35.78,35.61,35.71,113000.0,30.6979,30.8012,30.6549,30.741,113000.0
2013-09-06 11:05:00,35.72,35.81,35.69,35.79,86500.0,30.7496,30.8271,30.7238,30.8099,86500.0
2013-09-06 11:10:00,35.77,35.83,35.75,35.83,92000.0,30.7926,30.8443,30.7754,30.8443,92000.0
2013-09-06 11:15:00,35.83,35.83,35.75,35.77,25000.0,30.8443,30.8443,30.7754,30.7926,25000.0
2013-09-06 11:20:00,35.78,35.82,35.77,35.78,50000.0,30.8012,30.8357,30.7926,30.8012,50000.0
2013-09-06 11:25:00,35.77,35.86,35.76,35.83,36000.0,30.7926,30.8701,30.784,30.8443,36000.0
2013-09-06 11:30:00,35.83,35.84,35.79,35.81,125500.0,30.8443,30.8529,30.8099,30.8271,125500.0
2013-09-06 11:35:00,35.81,35.83,35.81,35.81,7000.0,30.8271,30.8443,30.8271,30.8271,7000.0
2013-09-06 11:40:00,35.81,35.85,35.8,35.8,17500.0,30.8271,30.8615,30.8185,30.8185,17500.0
2013-09-06 11:45:00,35.83,35.86,35.8,35.86,24500.0,30.8443,30.8701,30.8185,30.8701,24500.0
2013-09-06 11:50:00,35.86,35.86,35.78,35.79,15000.0,30.8701,30.8701,30.8012,30.8099,15000.0
2013-09-06 11:55:00,35.8,35.82,35.79,35.82,15500.0,30.8185,30.8357,30.8099,30.8357,15500.0
2013-09-06 12:00:00,35.81,35.83,35.79,35.8,19500.0,30.8271,30.8443,30.8099,30.8185,19500.0
2013-09-06 12:05:00,35.79,35.8,35.78,35.78,16000.0,30.8099,30.8185,30.8012,30.8012,16000.0
2013-09-06 12:10:00,35.79,35.8,35.78,35.8,13500.0,30.8099,30.8185,30.8012,30.8185,13500.0
2013-09-06 12:15:00,35.8,35.8,35.77,35.79,31500.0,30.8185,30.8185,30.7926,30.8099,31500.0
2013-09-06 12:20:00,35.78,35.81,35.78,35.79,13000.0,30.8012,30.8271,30.8012,30.8099,13000.0
2013-09-06 12:25:00,35.79,35.8,35.77,35.78,16500.0,30.8099,30.8185,30.7926,30.8012,16500.0
2013-09-06 12:30:00,35.79,35.8,35.76,35.78,18500.0,30.8099,30.8185,30.784,30.8012,18500.0
2013-09-06 12:35:00,35.75,35.78,35.74,35.75,19500.0,30.7754,30.8012,30.7668,30.7754,19500.0
2013-09-06 12:40:00,35.75,35.8,35.75,35.78,32500.0,30.7754,30.8185,30.7754,30.8012,32500.0
2013-09-06 12:45:00,35.78,35.78,35.73,35.75,14500.0,30.8012,30.8012,30.7582,30.7754,14500.0
2013-09-06 12:50:00,35.76,35.8,35.75,35.79,37500.0,30.784,30.8185,30.7754,30.8099,37500.0
2013-09-06 12:55:00,35.79,35.8,35.76,35.76,60500.0,30.8099,30.8185,30.784,30.784,60500.0
2013-09-06 13:00:00,35.77,35.8,35.77,35.78,15500.0,30.7926,30.8185,30.7926,30.8012,15500.0
2013-09-06 13:05:00,35.78,35.79,35.76,35.79,16000.0,30.8012,30.8099,30.784,30.8099,16000.0
2013-09-06 13:10:00,35.79,35.82,35.78,35.78,61500.0,30.8099,30.8357,30.8012,30.8012,61500.0
2013-09-06 13:15:00,35.77,35.79,35.74,35.75,19000.0,30.7926,30.8099,30.7668,30.7754,19000.0
2013-09-06 13:20:00,35.79,35.8,35.78,35.78,15000.0,30.8099,30.8185,30.8012,30.8012,15000.0
2013-09-06 13:25:00,35.78,35.79,35.75,35.78,9500.0,30.8012,30.8099,30.7754,30.8012,9500.0
2013-09-06 13:30:00,35.78,35.83,35.77,35.81,16500.0,30.8012,30.8443,30.7926,30.8271,16500.0
2013-09-06 13:35:00,35.8,35.8,35.79,35.8,10000.0,30.8185,30.8185,30.8099,30.8185,10000.0
2013-09-06 13:40:00,35.79,35.82,35.78,35.79,15000.0,30.8099,30.8357,30.8012,30.8099,15000.0
2013-09-06 13:45:00,35.8,35.82,35.78,35.79,37000.0,30.8185,30.8357,30.8012,30.8099,37000.0
2013-09-06 13:50:00,35.8,35.81,35.78,35.8,28500.0,30.8185,30.8271,30.8012,30.8185,28500.0
2013-09-06 13:55:00,35.79,35.79,35.77,35.78,11000.0,30.8099,30.8099,30.7926,30.8012,11000.0
2013-09-06 14:00:00,35.79,35.82,35.79,35.79,45500.0,30.8099,30.8357,30.8099,30.8099,45500.0
2013-09-06 14:05:00,35.8,35.82,35.79,35.79,40000.0,30.8185,30.8357,30.8099,30.8099,40000.0
2013-09-06 14:10:00,35.78,35.78,35.74,35.74,22500.0,30.8012,30.8012,30.7668,30.7668,22500.0
2013-09-06 14:15:00,35.76,35.8,35.74,35.78,31000.0,30.784,30.8185,30.7668,30.8012,31000.0
2013-09-06 14:20:00,35.77,35.81,35.74,35.81,12000.0,30.7926,30.8271,30.7668,30.8271,12000.0
2013-09-06 14:25:00,35.8,35.82,35.79,35.81,26500.0,30.8185,30.8357,30.8099,30.8271,26500.0
2013-09-06 14:30:00,35.81,35.82,35.78,35.78,53000.0,30.8271,30.8357,30.8012,30.8012,53000.0
2013-09-06 14:35:00,35.8,35.83,35.8,35.81,32000.0,30.8185,30.8443,30.8185,30.8271,32000.0
2013-09-06 14:40:00,35.82,35.85,35.81,35.85,45500.0,30.8357,30.8615,30.8271,30.8615,45500.0
2013-09-06 14:45:00,35.84,35.87,35.82,35.84,41500.0,30.8529,30.8787,30.8357,30.8529,41500.0
2013-09-06 14:50:00,35.85,35.88,35.84,35.88,27000.0,30.8615,30.8873,30.8529,30.8873,27000.0
2013-09-06 14:55:00,35.88,35.88,35.76,35.82,56000.0,30.8873,30.8873,30.784,30.8357,56000.0
2013-09-06 15:00:00,35.82,35.84,35.81,35.84,32500.0,30.8357,30.8529,30.8271,30.8529,32500.0
2013-09-06 15:05:00,35.84,35.87,35.77,35.81,38000.0,30.8529,30.8787,30.7926,30.8271,38000.0
2013-09-06 15:10:00,35.82,35.84,35.79,35.82,40000.0,30.8357,30.8529,30.8099,30.8357,40000.0
2013-09-06 15:15:00,35.84,35.89,35.84,35.85,54500.0,30.8529,30.8959,30.8529,30.8615,54500.0
2013-09-06 15:20:00,35.85,35.85,35.82,35.82,50500.0,30.8615,30.8615,30.8357,30.8357,50500.0
2013-09-06 15:25:00,35.83,35.86,35.82,35.85,41500.0,30.8443,30.8701,30.8357,30.8615,41500.0
2013-09-06 15:30:00,35.85,35.88,35.84,35.86,60500.0,30.8615,30.8873,30.8529,30.8701,60500.0
2013-09-06 15:35:00,35.86,35.87,35.84,35.87,47000.0,30.8701,30.8787,30.8529,30.8787,47000.0
2013-09-06 15:40:00,35.89,35.92,35.87,35.89,43500.0,30.8959,30.9218,30.8787,30.8959,43500.0
2013-09-06 15:45:00,35.89,35.9,35.87,35.87,74000.0,30.8959,30.9046,30.8787,30.8787,74000.0
2013-09-06 15:50:00,35.86,35.91,35.84,35.91,92500.0,30.8701,30.9132,30.8529,30.9132,92500.0
2013-09-06 15:55:00,35.91,35.91,35.84,35.87,170500.0,30.9132,30.9132,30.8529,30.8787,170500.0
2013-09-09 09:30:00,35.81,36.2,35.81,36.13,30500.0,30.8271,31.1628,30.8271,31.1025,30500.0
2013-09-09 09:35:00,36.15,36.24,36.14,36.24,24000.0,31.1198,31.1972,31.1112,31.1972,24000.0
2013-09-09 09:40:00,36.2,36.23,36.1,36.1,159000.0,31.1628,31.1886,31.0767,31.0767,159000.0
2013-09-09 09:45:00,36.08,36.18,36.07,36.18,15500.0,31.0595,31.1456,31.0509,31.1456,15500.0
2013-09-09 09:50:00,36.18,36.23,36.15,36.22,34000.0,31.1456,31.1886,31.1198,31.18,34000.0
2013-09-09 09:55:00,36.21,36.24,36.19,36.21,38500.0,31.1714,31.1972,31.1542,31.1714,38500.0
2013-09-09 10:00:00,36.21,36.22,36.12,36.17,32500.0,31.1714,31.18,31.0939,31.137,32500.0
2013-09-09 10:05:00,36.16,36.16,36.08,36.08,83500.0,31.1284,31.1284,31.0595,31.0595,83500.0
2013-09-09 10:10:00,36.08,36.13,36.08,36.13,21500.0,31.0595,31.1025,31.0595,31.1025,21500.0
2013-09-09 10:15:00,36.14,36.19,36.12,36.13,22500.0,31.1112,31.1542,31.0939,31.1025,22500.0
2013-09-09 10:20:00,36.13,36.16,36.11,36.11,12000.0,31.1025,31.1284,31.0853,31.0853,12000.0
2013-09-09 10:25:00,36.1,36.14,36.07,36.08,20500.0,31.0767,31.1112,31.0509,31.0595,20500.0
2013-09-09 10:30:00,36.08,36.12,36.07,36.12,17000.0,31.0595,31.0939,31.0509,31.0939,17000.0
2013-09-09 10:35:00,36.13,36.16,36.13,36.15,13000.0,31.1025,31.1284,31.1025,31.1198,13000.0
2013-09-09 10:40:00,36.12,36.17,36.11,36.17,36500.0,31.0939,31.137,31.0853,31.137,36500.0
2013-09-09 10:45:00,36.17,36.17,36.13,36.15,14000.0,31.137,31.137,31.1025,31.1198,14000.0
2013-09-09 10:50:00,36.17,36.17,36.09,36.09,16500.0,31.137,31.137,31.0681,31.0681,16500.0
2013-09-09 10:55:00,36.09,36.13,36.06,36.07,34500.0,31.0681,31.1025,31.0423,31.0509,34500.0
2013-09-09 11:00:00,36.08,36.09,36.08,36.08,3000.0,31.0595,31.0681,31.0595,31.0595,3000.0
2013-09-09 11:05:00,36.07,36.1,36.07,36.1,14500.0,31.0509,31.0767,31.0509,31.0767,14500.0
2013-09-09 11:10:00,36.09,36.1,36.06,36.09,47000.0,31.0681,31.0767,31.0423,31.0681,47000.0
2013-09-09 11:15:00,36.09,36.11,36.02,36.07,22000.0,31.0681,31.0853,31.0079,31.0509,22000.0
2013-09-09 11:20:00,36.1,36.15,36.1,36.14,7000.0,31.0767,31.1198,31.0767,31.1112,7000.0
2013-09-09 11:25:00,36.13,36.16,36.13,36.15,7500.0,31.1025,31.1284,31.1025,31.1198,7500.0
2013-09-09 11:30:00,36.16,36.18,36.09,36.13,25000.0,31.1284,31.1456,31.0681,31.1025,25000.0
2013-09-09 11:35:00,36.13,36.19,36.11,36.18,39000.0,31.1025,31.1542,31.0853,31.1456,39000.0
2013-09-09 11:40:00,36.18,36.2,36.15,36.18,18000.0,31.1456,31.1628,31.1198,31.1456,18000.0
2013-09-09 11:45:00,36.18,36.21,36.14,36.21,9500.0,31.1456,31.1714,31.1112,31.1714,9500.0
2013-09-09 11:50:00,36.18,36.19,36.17,36.17,4500.0,31.1456,31.1542,31.137,31.137,4500.0
2013-09-09 11:55:00,36.18,36.18,36.15,36.18,4500.0,31.1456,31.1456,31.1198,31.1456,4500.0
2013-09-09 12:00:00,36.19,36.19,36.16,36.17,8000.0,31.1542,31.1542,31.1284,31.137,8000.0
2013-09-09 12:05:00,36.17,36.17,36.17,36.17,2500.0,31.137,31.137,31.137,31.137,2500.0
2013-09-09 12:10:00,36.18,36.23,36.16,36.23,20000.0,31.1456,31.1886,31.1284,31.1886,20000.0
2013-09-09 12:15:00,36.21,36.24,36.21,36.22,7000.0,31.1714,31.1972,31.1714,31.18,7000.0
2013-09-09 12:20:00,36.22,36.22,36.2,36.2,9500.0,31.18,31.18,31.1628,31.1628,9500.0
2013-09-09 12:25:00,36.19,36.21,36.19,36.2,13500.0,31.1542,31.1714,31.1542,31.1628,13500.0
2013-09-09 12:30:00,36.2,36.22,36.17,36.17,29000.0,31.1628,31.18,31.137,31.137,29000.0
2013-09-09 12:35:00,36.18,36.18,36.14,36.16,10000.0,31.1456,31.1456,31.1112,31.1284,10000.0
2013-09-09 12:40:00,36.16,36.16,36.16,36.16,2500.0,31.1284,31.1284,31.1284,31.1284,2500.0
2013-09-09 12:45:00,36.16,36.19,36.16,36.19,2000.0,31.1284,31.1542,31.1284,31.1542,2000.0
2013-09-09 12:50:00,36.17,36.18,36.17,36.18,441000.0,31.137,31.1456,31.137,31.1456,441000.0
2013-09-09 12:55:00,36.18,36.23,36.18,36.18,22000.0,31.1456,31.1886,31.1456,31.1456,22000.0
2013-09-09 13:00:00,36.19,36.23,36.18,36.19,33500.0,31.1542,31.1886,31.1456,31.1542,33500.0
2013-09-09 13:05:00,36.19,36.2,36.16,36.2,9000.0,31.1542,31.1628,31.1284,31.1628,9000.0
2013-09-09 13:10:00,36.18,36.21,36.17,36.2,17500.0,31.1456,31.1714,31.137,31.1628,17500.0
2013-09-09 13:15:00,36.2,36.21,36.17,36.17,9500.0,31.1628,31.1714,31.137,31.137,9500.0
2013-09-09 13:20:00,36.17,36.2,36.17,36.19,10000.0,31.137,31.1628,31.137,31.1542,10000.0
2013-09-09 13:25:00,36.19,36.2,36.17,36.2,7500.0,31.1542,31.1628,31.137,31.1628,7500.0
2013-09-09 13:30:00,36.18,36.21,36.18,36.19,18500.0,31.1456,31.1714,31.1456,31.1542,18500.0
2013-09-09 13:35:00,36.19,36.19,36.18,36.18,4500.0,31.1542,31.1542,31.1456,31.1456,4500.0
2013-09-09 13:40:00,36.2,36.21,36.18,36.21,18000.0,31.1628,31.1714,31.1456,31.1714,18000.0
2013-09-09 13:45:00,36.2,36.22,36.19,36.19,18000.0,31.1628,31.18,31.1542,31.1542,18000.0
2013-09-09 13:50:00,36.21,36.21,36.15,36.17,28500.0,31.1714,31.1714,31.1198,31.137,28500.0
2013-09-09 13:55:00,36.15,36.2,36.15,36.19,20000.0,31.1198,31.1628,31.1198,31.1542,20000.0
2013-09-09 14:00:00,36.2,36.22,36.18,36.19,35000.0,31.1628,31.18,31.1456,31.1542,35000.0
2013-09-09 14:05:00,36.19,36.21,36.19,36.19,17000.0,31.1542,31.1714,31.1542,31.1542,17000.0
2013-09-09 14:10:00,36.21,36.21,36.2,36.2,6500.0,31.1714,31.1714,31.1628,31.1628,6500.0
2013-09-09 14:15:00,36.2,36.21,36.2,36.21,34000.0,31.1628,31.1714,31.1628,31.1714,34000.0
2013-09-09 14:20:00,36.2,36.22,36.2,36.2,6000.0,31.1628,31.18,31.1628,31.1628,6000.0
2013-09-09 14:25:00,36.22,36.22,36.18,36.18,16500.0,31.18,31.18,31.1456,31.1456,16500.0
2013-09-09 14:30:00,36.18,36.19,36.17,36.19,5500.0,31.1456,31.1542,31.137,31.1542,5500.0
2013-09-09 14:35:00,36.19,36.19,36.15,36.15,7500.0,31.1542,31.1542,31.1198,31.1198,7500.0
2013-09-09 14:40:00,36.14,36.16,36.14,36.14,8000.0,31.1112,31.1284,31.1112,31.1112,8000.0
2013-09-09 14:45:00,36.14,36.18,36.14,36.16,87000.0,31.1112,31.1456,31.1112,31.1284,87000.0
2013-09-09 14:50:00,36.18,36.2,36.18,36.2,4500.0,31.1456,31.1628,31.1456,31.1628,4500.0
2013-09-09 14:55:00,36.19,36.24,36.19,36.21,20500.0,31.1542,31.1972,31.1542,31.1714,20500.0
2013-09-09 15:00:00,36.23,36.23,36.19,36.22,25000.0,31.1886,31.1886,31.1542,31.18,25000.0
2013-09-09 15:05:00,36.21,36.24,36.2,36.22,36500.0,31.1714,31.1972,31.1628,31.18,36500.0
2013-09-09 15:10:00,36.22,36.24,36.21,36.22,14000.0,31.18,31.1972,31.1714,31.18,14000.0
2013-09-09 15:15:00,36.24,36.24,36.18,36.19,26500.0,31.1972,31.1972,31.1456,31.1542,26500.0
2013-09-09 15:20:00,36.18,36.2,36.17,36.19,10000.0,31.1456,31.1628,31.137,31.1542,10000.0
2013-09-09 15:25:00,36.19,36.22,36.18,36.21,22000.0,31.1542,31.18,31.1456,31.1714,22000.0
2013-09-09 15:30:00,36.21,36.22,36.18,36.2,52000.0,31.1714,31.18,31.1456,31.1628,52000.0
2013-09-09 15:35:00,36.2,36.21,36.19,36.19,16500.0,31.1628,31.1714,31.1542,31.1542,16500.0
2013-09-09 15:40:00,36.2,36.22,36.2,36.21,28500.0,31.1628,31.18,31.1628,31.1714,28500.0
2013-09-09 15:45:00,36.21,36.23,36.18,36.22,950000.0,31.1714,31.1886,31.1456,31.18,950000.0
2013-09-09 15:50:00,36.22,36.29,36.22,36.27,76500.0,31.18,31.2403,31.18,31.2231,76500.0
2013-09-09 15:55:00,36.29,36.29,36.25,36.26,199500.0,31.2403,31.2403,31.2058,31.2145,199500.0
2013-09-10 09:30:00,36.5,36.59,36.33,36.56,61000.0,31.4211,31.4985,31.2747,31.4727,61000.0
2013-09-10 09:35:00,36.55,36.59,36.39,36.47,82000.0,31.4641,31.4985,31.3264,31.3952,82000.0
2013-09-10 09:40:00,36.54,36.54,36.37,36.4,106000.0,31.4555,31.4555,31.3092,31.335,106000.0
2013-09-10 09:45:00,36.4,36.49,36.37,36.48,85500.0,31.335,31.4125,31.3092,31.4038,85500.0
2013-09-10 09:50:00,36.47,36.5,36.46,36.5,5500.0,31.3952,31.4211,31.3866,31.4211,5500.0
2013-09-10 09:55:00,36.5,36.54,36.37,36.4,65500.0,31.4211,31.4555,31.3092,31.335,65500.0
2013-09-10 10:00:00,36.4,36.48,36.4,36.47,49000.0,31.335,31.4038,31.335,31.3952,49000.0
2013-09-10 10:05:00,36.46,36.49,36.41,36.42,24000.0,31.3866,31.4125,31.3436,31.3522,24000.0
2013-09-10 10:10:00,36.45,36.49,36.42,36.44,19500.0,31.378,31.4125,31.3522,31.3694,19500.0
2013-09-10 10:15:00,36.45,36.48,36.43,36.47,14000.0,31.378,31.4038,31.3608,31.3952,14000.0
2013-09-10 10:20:00,36.47,36.51,36.47,36.47,29000.0,31.3952,31.4297,31.3952,31.3952,29000.0
2013-09-10 10:25:00,36.47,36.51,36.46,36.48,20000.0,31.3952,31.4297,31.3866,31.4038,20000.0
2013-09-10 10:30:00,36.48,36.5,36.43,36.47,16000.0,31.4038,31.4211,31.3608,31.3952,16000.0
2013-09-10 10:35:00,36.48,36.5,36.44,36.46,8000.0,31.4038,31.4211,31.3694,31.3866,8000.0
2013-09-10 10:40:00,36.47,36.51,36.41,36.46,28000.0,31.3952,31.4297,31.3436,31.3866,28000.0
2013-09-10 10:45:00,36.42,36.46,36.35,36.38,17500.0,31.3522,31.3866,31.2919,31.3178,17500.0
2013-09-10 10:50:00,36.38,36.5,36.36,36.45,29500.0,31.3178,31.4211,31.3005,31.378,29500.0
2013-09-10 10:55:00,36.48,36.49,36.42,36.42,8000.0,31.4038,31.4125,31.3522,31.3522,8000.0
2013-09-10 11:00:00,36.44,36.47,36.43,36.46,14500.0,31.3694,31.3952,31.3608,31.3866,14500.0
2013-09-10 11:05:00,36.48,36.51,36.47,36.49,47000.0,31.4038,31.4297,31.3952,31.4125,47000.0
2013-09-10 11:10:00,36.49,36.51,36.48,36.49,40000.0,31.4125,31.4297,31.4038,31.4125,40000.0
2013-09-10 11:15:00,36.5,36.51,36.48,36.49,10000.0,31.4211,31.4297,31.4038,31.4125,10000.0
2013-09-10 11:20:00,36.49,36.54,36.49,36.52,29000.0,31.4125,31.4555,31.4125,31.4383,29000.0
2013-09-10 11:25:00,36.53,36.54,36.48,36.52,21500.0,31.4469,31.4555,31.4038,31.4383,21500.0
2013-09-10 11:30:00,36.52,36.52,36.46,36.46,34000.0,31.4383,31.4383,31.3866,31.3866,34000.0
2013-09-10 11:35:00,36.47,36.47,36.38,36.38,12000.0,31.3952,31.3952,31.3178,31.3178,12000.0
2013-09-10 11:40:00,36.39,36.4,36.34,36.34,7500.0,31.3264,31.335,31.2833,31.2833,7500.0
2013-09-10 11:45:00,36.34,36.35,36.28,36.31,13500.0,31.2833,31.2919,31.2317,31.2575,13500.0
2013-09-10 11:50:00,36.32,36.41,36.32,36.4,21000.0,31.2661,31.3436,31.2661,31.335,21000.0
2013-09-10 11:55:00,36.41,36.42,36.35,36.36,54000.0,31.3436,31.3522,31.2919,31.3005,54000.0
2013-09-10 12:00:00,36.34,36.36,36.34,36.34,4000.0,31.2833,31.3005,31.2833,31.2833,4000.0
2013-09-10 12:05:00,36.35,36.4,36.32,36.4,7000.0,31.2919,31.335,31.2661,31.335,7000.0
2013-09-10 12:10:00,36.38,36.39,36.34,36.34,5500.0,31.3178,31.3264,31.2833,31.2833,5500.0
2013-09-10 12:15:00,36.35,36.35,36.32,36.33,8500.0,31.2919,31.2919,31.2661,31.2747,8500.0
2013-09-10 12:20:00,36.35,36.36,36.32,36.33,74000.0,31.2919,31.3005,31.2661,31.2747,74000.0
2013-09-10 12:25:00,36.33,36.33,36.29,36.3,20500.0,31.2747,31.2747,31.2403,31.2489,20500.0
2013-09-10 12:30:00,36.29,36.35,36.29,36.34,11000.0,31.2403,31.2919,31.2403,31.2833,11000.0
2013-09-10 12:35:00,36.35,36.35,36.32,36.32,7000.0,31.2919,31.2919,31.2661,31.2661,7000.0
2013-09-10 12:40:00,36.31,36.31,36.29,36.29,5000.0,31.2575,31.2575,31.2403,31.2403,5000.0
2013-09-10 12:45:00,36.3,36.31,36.27,36.27,11000.0,31.2489,31.2575,31.2231,31.2231,11000.0
2013-09-10 12:50:00,36.28,36.31,36.28,36.3,4000.0,31.2317,31.2575,31.2317,31.2489,4000.0
2013-09-10 12:55:00,36.34,36.35,36.31,36.34,13000.0,31.2833,31.2919,31.2575,31.2833,13000.0
2013-09-10 13:00:00,36.35,36.35,36.31,36.31,8000.0,31.2919,31.2919,31.2575,31.2575,8000.0
2013-09-10 13:05:00,36.32,36.33,36.28,36.32,11000.0,31.2661,31.2747,31.2317,31.2661,11000.0
2013-09-10 13:10:00,36.33,36.34,36.3,36.32,88500.0,31.2747,31.2833,31.2489,31.2661,88500.0
2013-09-10 13:15:00,36.32,36.33,36.28,36.31,17500.0,31.2661,31.2747,31.2317,31.2575,17500.0
2013-09-10 13:20:00,36.31,36.34,36.31,36.33,10000.0,31.2575,31.2833,31.2575,31.2747,10000.0
2013-09-10 13:25:00,36.34,36.35,36.32,36.33,20500.0,31.2833,31.2919,31.2661,31.2747,20500.0
2013-09-10 13:30:00,36.34,36.35,36.31,36.34,20500.0,31.2833,31.2919,31.2575,31.2833,20500.0
2013-09-10 13:35:00,36.34,36.36,36.32,36.35,30500.0,31.2833,31.3005,31.2661,31.2919,30500.0
2013-09-10 13:40:00,36.35,36.36,36.33,36.35,59500.0,31.2919,31.3005,31.2747,31.2919,59500.0
2013-09-10 13:45:00,36.34,36.34,36.34,36.34,19500.0,31.2833,31.2833,31.2833,31.2833,19500.0
2013-09-10 13:50:00,36.34,36.35,36.34,36.34,12000.0,31.2833,31.2919,31.2833,31.2833,12000.0
2013-09-10 13:55:00,36.35,36.36,36.3,36.31,17500.0,31.2919,31.3005,31.2489,31.2575,17500.0
2013-09-10 14:00:00,36.31,36.32,36.3,36.31,23500.0,31.2575,31.2661,31.2489,31.2575,23500.0
2013-09-10 14:05:00,36.32,36.34,36.31,36.31,25500.0,31.2661,31.2833,31.2575,31.2575,25500.0
2013-09-10 14:10:00,36.3,36.36,36.3,36.3,39000.0,31.2489,31.3005,31.2489,31.2489,39000.0
2013-09-10 14:15:00,36.31,36.32,36.3,36.31,12000.0,31.2575,31.2661,31.2489,31.2575,12000.0
2013-09-10 14:20:00,36.31,36.32,36.28,36.28,68500.0,31.2575,31.2661,31.2317,31.2317,68500.0
2013-09-10 14:25:00,36.28,36.29,36.27,36.28,10500.0,31.2317,31.2403,31.2231,31.2317,10500.0
2013-09-10 14:30:00,36.28,36.29,36.25,36.25,11500.0,31.2317,31.2403,31.2058,31.2058,11500.0
2013-09-10 14:35:00,36.26,36.27,36.22,36.22,17000.0,31.2145,31.2231,31.18,31.18,17000.0
2013-09-10 14:40:00,36.22,36.25,36.22,36.24,8500.0,31.18,31.2058,31.18,31.1972,8500.0
2013-09-10 14:45:00,36.26,36.27,36.25,36.27,19000.0,31.2145,31.2231,31.2058,31.2231,19000.0
2013-09-10 14:50:00,36.27,36.27,36.25,36.26,100000.0,31.2231,31.2231,31.2058,31.2145,100000.0
2013-09-10 14:55:00,36.25,36.27,36.23,36.24,48500.0,31.2058,31.2231,31.1886,31.1972,48500.0
2013-09-10 15:00:00,36.24,36.26,36.23,36.23,47500.0,31.1972,31.2145,31.1886,31.1886,47500.0
2013-09-10 15:05:00,36.23,36.26,36.22,36.26,39500.0,31.1886,31.2145,31.18,31.2145,39500.0
2013-09-10 15:10:00,36.27,36.27,36.23,36.24,22000.0,31.2231,31.2231,31.1886,31.1972,22000.0
2013-09-10 15:15:00,36.25,36.26,36.24,36.24,17000.0,31.2058,31.2145,31.1972,31.1972,17000.0
2013-09-10 15:20:00,36.24,36.27,36.24,36.27,360000.0,31.1972,31.2231,31.1972,31.2231,360000.0
2013-09-10 15:25:00,36.27,36.27,36.22,36.22,81000.0,31.2231,31.2231,31.18,31.18,81000.0
2013-09-10 15:30:00,36.22,36.24,36.2,36.2,45500.0,31.18,31.1972,31.1628,31.1628,45500.0
2013-09-10 15:35:00,36.2,36.25,36.2,36.23,46500.0,31.1628,31.2058,31.1628,31.1886,46500.0
2013-09-10 15:40:00,36.22,36.25,36.2,36.2,85000.0,31.18,31.2058,31.1628,31.1628,85000.0
2013-09-10 15:45:00,36.2,36.21,36.19,36.19,82000.0,31.1628,31.1714,31.1542,31.1542,82000.0
2013-09-10 15:50:00,36.2,36.21,36.18,36.18,102000.0,31.1628,31.1714,31.1456,31.1456,102000.0
2013-09-10 15:55:00,36.19,36.2,36.19,36.2,293000.0,31.1542,31.1628,31.1542,31.1628,293000.0
2013-09-11 09:30:00,36.19,36.19,36.1,36.16,21500.0,31.1542,31.1542,31.0767,31.1284,21500.0
2013-09-11 09:35:00,36.19,36.3,36.19,36.28,57000.0,31.1542,31.2489,31.1542,31.2317,57000.0
2013-09-11 09:40:00,36.29,36.32,36.26,36.26,27000.0,31.2403,31.2661,31.2145,31.2145,27000.0
2013-09-11 09:45:00,36.26,36.29,36.23,36.23,16500.0,31.2145,31.2403,31.1886,31.1886,16500.0
2013-09-11 09:50:00,36.25,36.26,36.21,36.22,23000.0,31.2058,31.2145,31.1714,31.18,23000.0
2013-09-11 09:55:00,36.2,36.22,36.17,36.22,47000.0,31.1628,31.18,31.137,31.18,47000.0
2013-09-11 10:00:00,36.22,36.27,36.18,36.23,79500.0,31.18,31.2231,31.1456,31.1886,79500.0
2013-09-11 10:05:00,36.23,36.23,36.12,36.12,79500.0,31.1886,31.1886,31.0939,31.0939,79500.0
2013-09-11 10:10:00,36.11,36.14,36.06,36.13,21000.0,31.0853,31.1112,31.0423,31.1025,21000.0
2013-09-11 10:15:00,36.1,36.17,36.09,36.16,11500.0,31.0767,31.137,31.0681,31.1284,11500.0
2013-09-11 10:20:00,36.15,36.16,36.1,36.1,15500.0,31.1198,31.1284,31.0767,31.0767,15500.0
2013-09-11 10:25:00,36.12,36.16,36.1,36.13,8500.0,31.0939,31.1284,31.0767,31.1025,8500.0
2013-09-11 10:30:00,36.12,36.2,36.11,36.2,15000.0,31.0939,31.1628,31.0853,31.1628,15000.0
2013-09-11 10:35:00,36.2,36.2,36.17,36.18,8000.0,31.1628,31.1628,31.137,31.1456,8000.0
2013-09-11 10:40:00,36.2,36.21,36.15,36.16,9000.0,31.1628,31.1714,31.1198,31.1284,9000.0
2013-09-11 10:45:00,36.2,36.2,36.17,36.17,56000.0,31.1628,31.1628,31.137,31.137,56000.0
2013-09-11 10:50:00,36.18,36.19,36.16,36.19,9000.0,31.1456,31.1542,31.1284,31.1542,9000.0
2013-09-11 10:55:00,36.2,36.21,36.16,36.17,20000.0,31.1628,31.1714,31.1284,31.137,20000.0
2013-09-11 11:00:00,36.18,36.21,36.16,36.16,8000.0,31.1456,31.1714,31.1284,31.1284,8000.0
2013-09-11 11:05:00,36.16,36.17,36.13,36.13,30000.0,31.1284,31.137,31.1025,31.1025,30000.0
2013-09-11 11:10:00,36.15,36.15,36.04,36.04,32000.0,31.1198,31.1198,31.0251,31.0251,32000.0
2013-09-11 11:15:00,36.07,36.07,36.03,36.05,19000.0,31.0509,31.0509,31.0165,31.0337,19000.0
2013-09-11 11:20:00,36.03,36.12,36.03,36.11,13500.0,31.0165,31.0939,31.0165,31.0853,13500.0
2013-09-11 11:25:00,36.13,36.18,36.12,36.15,21500.0,31.1025,31.1456,31.0939,31.1198,21500.0
2013-09-11 11:30:00,36.16,36.18,36.12,36.18,40000.0,31.1284,31.1456,31.0939,31.1456,40000.0
2013-09-11 11:35:00,36.18,36.2,36.15,36.18,14000.0,31.1456,31.1628,31.1198,31.1456,14000.0
2013-09-11 11:40:00,36.16,36.18,36.14,36.14,19000.0,31.1284,31.1456,31.1112,31.1112,19000.0
2013-09-11 11:45:00,36.14,36.15,36.13,36.14,14000.0,31.1112,31.1198,31.1025,31.1112,14000.0
2013-09-11 11:50:00,36.14,36.16,36.11,36.13,5000.0,31.1112,31.1284,31.0853,31.1025,5000.0
2013-09-11 11:55:00,36.13,36.15,36.12,36.14,15000.0,31.1025,31.1198,31.0939,31.1112,15000.0
2013-09-11 12:00:00,36.14,36.15,36.13,36.14,26000.0,31.1112,31.1198,31.1025,31.1112,26000.0
2013-09-11 12:05:00,36.14,36.15,36.1,36.14,16500.0,31.1112,31.1198,31.0767,31.1112,16500.0
2013-09-11 12:10:00,36.14,36.14,36.11,36.13,9500.0,31.1112,31.1112,31.0853,31.1025,9500.0
2013-09-11 12:15:00,36.13,36.15,36.11,36.12,16000.0,31.1025,31.1198,31.0853,31.0939,16000.0
2013-09-11 12:20:00,36.12,36.14,36.11,36.13,8500.0,31.0939,31.1112,31.0853,31.1025,8500.0
2013-09-11 12:25:00,36.12,36.12,36.09,36.1,19500.0,31.0939,31.0939,31.0681,31.0767,19500.0
2013-09-11 12:30:00,36.1,36.11,36.09,36.09,12500.0,31.0767,31.0853,31.0681,31.0681,12500.0
2013-09-11 12:35:00,36.09,36.11,36.06,36.08,200500.0,31.0681,31.0853,31.0423,31.0595,200500.0
2013-09-11 12:40:00,36.08,36.09,36.08,36.09,10000.0,31.0595,31.0681,31.0595,31.0681,10000.0
2013-09-11 12:45:00,36.08,36.08,36.05,36.07,25500.0,31.0595,31.0595,31.0337,31.0509,25500.0
2013-09-11 12:50:00,36.07,36.09,36.07,36.09,5000.0,31.0509,31.0681,31.0509,31.0681,5000.0
2013-09-11 12:55:00,36.09,36.12,36.09,36.11,7000.0,31.0681,31.0939,31.0681,31.0853,7000.0
2013-09-11 13:00:00,36.11,36.17,36.11,36.17,16000.0,31.0853,31.137,31.0853,31.137,16000.0
2013-09-11 13:05:00,36.16,36.2,36.15,36.2,28000.0,31.1284,31.1628,31.1198,31.1628,28000.0
2013-09-11 13:10:00,36.18,36.23,36.18,36.2,15000.0,31.1456,31.1886,31.1456,31.1628,15000.0
2013-09-11 13:15:00,36.19,36.2,36.16,36.19,19000.0,31.1542,31.1628,31.1284,31.1542,19000.0
2013-09-11 13:20:00,36.19,36.19,36.18,36.19,11000.0,31.1542,31.1542,31.1456,31.1542,11000.0
2013-09-11 13:25:00,36.19,36.2,36.18,36.19,14000.0,31.1542,31.1628,31.1456,31.1542,14000.0
2013-09-11 13:30:00,36.21,36.21,36.19,36.2,6000.0,31.1714,31.1714,31.1542,31.1628,6000.0
2013-09-11 13:35:00,36.2,36.21,36.19,36.19,12000.0,31.1628,31.1714,31.1542,31.1542,12000.0
2013-09-11 13:40:00,36.17,36.18,36.17,36.18,6000.0,31.137,31.1456,31.137,31.1456,6000.0
2013-09-11 13:45:00,36.19,36.19,36.18,36.19,7000.0,31.1542,31.1542,31.1456,31.1542,7000.0
2013-09-11 13:50:00,36.18,36.18,36.16,36.17,3500.0,31.1456,31.1456,31.1284,31.137,3500.0
2013-09-11 13:55:00,36.16,36.16,36.12,36.12,15000.0,31.1284,31.1284,31.0939,31.0939,15000.0
2013-09-11 14:00:00,36.14,36.15,36.13,36.14,9000.0,31.1112,31.1198,31.1025,31.1112,9000.0
2013-09-11 14:05:00,36.14,36.16,36.14,36.15,16000.0,31.1112,31.1284,31.1112,31.1198,16000.0
2013-09-11 14:10:00,36.15,36.15,36.09,36.13,25500.0,31.1198,31.1198,31.0681,31.1025,25500.0
2013-09-11 14:15:00,36.14,36.15,36.12,36.13,8500.0,31.1112,31.1198,31.0939,31.1025,8500.0
2013-09-11 14:20:00,36.13,36.14,36.11,36.14,10000.0,31.1025,31.1112,31.0853,31.1112,10000.0
2013-09-11 14:25:00,36.14,36.18,36.13,36.18,10500.0,31.1112,31.1456,31.1025,31.1456,10500.0
2013-09-11 14:30:00,36.16,36.17,36.16,36.16,7500.0,31.1284,31.137,31.1284,31.1284,7500.0
2013-09-11 14:35:00,36.17,36.18,36.16,36.17,4000.0,31.137,31.1456,31.1284,31.137,4000.0
2013-09-11 14:40:00,36.17,36.2,36.16,36.19,25000.0,31.137,31.1628,31.1284,31.1542,25000.0
2013-09-11 14:45:00,36.21,36.24,36.18,36.23,12500.0,31.1714,31.1972,31.1456,31.1886,12500.0
2013-09-11 14:50:00,36.23,36.24,36.21,36.24,19500.0,31.1886,31.1972,31.1714,31.1972,19500.0
2013-09-11 14:55:00,36.24,36.27,36.21,36.27,14500.0,31.1972,31.2231,31.1714,31.2231,14500.0
2013-09-11 15:00:00,36.26,36.3,36.26,36.3,25500.0,31.2145,31.2489,31.2145,31.2489,25500.0
2013-09-11 15:05:00,36.3,36.34,36.29,36.32,46500.0,31.2489,31.2833,31.2403,31.2661,46500.0
2013-09-11 15:10:00,36.33,36.34,36.29,36.29,37000.0,31.2747,31.2833,31.2403,31.2403,37000.0
2013-09-11 15:15:00,36.29,36.29,36.23,36.25,26000.0,31.2403,31.2403,31.1886,31.2058,26000.0
2013-09-11 15:20:00,36.24,36.27,36.23,36.23,14500.0,31.1972,31.2231,31.1886,31.1886,14500.0
2013-09-11 15:25:00,36.24,36.24,36.2,36.23,29000.0,31.1972,31.1972,31.1628,31.1886,29000.0
2013-09-11 15:30:00,36.22,36.25,36.22,36.22,20000.0,31.18,31.2058,31.18,31.18,20000.0
2013-09-11 15:35:00,36.21,36.25,36.21,36.25,13500.0,31.1714,31.2058,31.1714,31.2058,13500.0
2013-09-11 15:40:00,36.25,36.25,36.22,36.23,17500.0,31.2058,31.2058,31.18,31.1886,17500.0
2013-09-11 15:45:00,36.23,36.25,36.18,36.18,64500.0,31.1886,31.2058,31.1456,31.1456,64500.0
2013-09-11 15:50:00,36.21,36.23,36.2,36.23,30000.0,31.1714,31.1886,31.1628,31.1886,30000.0
2013-09-11 15:55:00,36.23,36.29,36.22,36.29,217500.0,31.1886,31.2403,31.18,31.2403,217500.0
2013-09-12 09:30:00,36.26,36.39,36.26,36.32,19000.0,31.2145,31.3264,31.2145,31.2661,19000.0
2013-09-12 09:35:00,36.22,36.32,36.21,36.25,30000.0,31.18,31.2661,31.1714,31.2058,30000.0
2013-09-12 09:40:00,36.25,36.27,36.19,36.22,48500.0,31.2058,31.2231,31.1542,31.18,48500.0
2013-09-12 09:45:00,36.2,36.26,36.2,36.23,20000.0,31.1628,31.2145,31.1628,31.1886,20000.0
2013-09-12 09:50:00,36.21,36.32,36.21,36.28,31500.0,31.1714,31.2661,31.1714,31.2317,31500.0
2013-09-12 09:55:00,36.3,36.33,36.24,36.29,30000.0,31.2489,31.2747,31.1972,31.2403,30000.0
2013-09-12 10:00:00,36.29,36.31,36.28,36.31,10500.0,31.2403,31.2575,31.2317,31.2575,10500.0
2013-09-12 10:05:00,36.32,36.32,36.26,36.31,26000.0,31.2661,31.2661,31.2145,31.2575,26000.0
2013-09-12 10:10:00,36.31,36.31,36.29,36.29,15000.0,31.2575,31.2575,31.2403,31.2403,15000.0
2013-09-12 10:15:00,36.3,36.32,36.29,36.31,26000.0,31.2489,31.2661,31.2403,31.2575,26000.0
2013-09-12 10:20:00,36.31,36.32,36.28,36.3,56000.0,31.2575,31.2661,31.2317,31.2489,56000.0
2013-09-12 10:25:00,36.3,36.32,36.29,36.31,28000.0,31.2489,31.2661,31.2403,31.2575,28000.0
2013-09-12 10:30:00,36.31,36.36,36.31,36.31,45500.0,31.2575,31.3005,31.2575,31.2575,45500.0
2013-09-12 10:35:00,36.31,36.33,36.25,36.33,54500.0,31.2575,31.2747,31.2058,31.2747,54500.0
2013-09-12 10:40:00,36.31,36.34,36.29,36.29,35500.0,31.2575,31.2833,31.2403,31.2403,35500.0
2013-09-12 10:45:00,36.3,36.3,36.27,36.27,12000.0,31.2489,31.2489,31.2231,31.2231,12000.0
2013-09-12 10:50:00,36.28,36.3,36.23,36.23,22500.0,31.2317,31.2489,31.1886,31.1886,22500.0
2013-09-12 10:55:00,36.24,36.24,36.17,36.18,7000.0,31.1972,31.1972,31.137,31.1456,7000.0
2013-09-12 11:00:00,36.16,36.21,36.14,36.18,91000.0,31.1284,31.1714,31.1112,31.1456,91000.0
2013-09-12 11:05:00,36.18,36.2,36.17,36.18,4500.0,31.1456,31.1628,31.137,31.1456,4500.0
2013-09-12 11:10:00,36.18,36.23,36.17,36.17,59500.0,31.1456,31.1886,31.137,31.137,59500.0
2013-09-12 11:15:00,36.19,36.2,36.15,36.18,25000.0,31.1542,31.1628,31.1198,31.1456,25000.0
2013-09-12 11:20:00,36.2,36.24,36.16,36.21,92000.0,31.1628,31.1972,31.1284,31.1714,92000.0
2013-09-12 11:25:00,36.21,36.24,36.2,36.23,42500.0,31.1714,31.1972,31.1628,31.1886,42500.0
2013-09-12 11:30:00,36.22,36.24,36.2,36.21,64500.0,31.18,31.1972,31.1628,31.1714,64500.0
2013-09-12 11:35:00,36.22,36.23,36.17,36.17,60500.0,31.18,31.1886,31.137,31.137,60500.0
2013-09-12 11:40:00,36.16,36.17,36.14,36.14,12000.0,31.1284,31.137,31.1112,31.1112,12000.0
2013-09-12 11:45:00,36.18,36.18,36.14,36.15,11000.0,31.1456,31.1456,31.1112,31.1198,11000.0
2013-09-12 11:50:00,36.17,36.18,36.14,36.17,31500.0,31.137,31.1456,31.1112,31.137,31500.0
2013-09-12 11:55:00,36.2,36.21,36.18,36.18,46500.0,31.1628,31.1714,31.1456,31.1456,46500.0
2013-09-12 12:00:00,36.18,36.18,36.11,36.15,52500.0,31.1456,31.1456,31.0853,31.1198,52500.0
2013-09-12 12:05:00,36.15,36.18,36.07,36.07,35500.0,31.1198,31.1456,31.0509,31.0509,35500.0
2013-09-12 12:10:00,36.08,36.08,35.99,36.0,70500.0,31.0595,31.0595,30.982,30.9906,70500.0
2013-09-12 12:15:00,36.01,36.01,36.01,36.01,1000.0,30.9992,30.9992,30.9992,30.9992,1000.0
2013-09-12 12:20:00,36.0,36.01,35.99,36.01,8500.0,30.9906,30.9992,30.982,30.9992,8500.0
2013-09-12 12:25:00,35.99,36.01,35.97,36.01,41000.0,30.982,30.9992,30.9648,30.9992,41000.0
2013-09-12 12:30:00,36.01,36.08,36.01,36.07,21500.0,30.9992,31.0595,30.9992,31.0509,21500.0
2013-09-12 12:35:00,36.06,36.09,36.06,36.09,5500.0,31.0423,31.0681,31.0423,31.0681,5500.0
2013-09-12 12:40:00,36.11,36.13,36.09,36.13,13000.0,31.0853,31.1025,31.0681,31.1025,13000.0
2013-09-12 12:45:00,36.12,36.16,36.12,36.13,46500.0,31.0939,31.1284,31.0939,31.1025,46500.0
2013-09-12 12:50:00,36.13,36.13,36.11,36.13,12000.0,31.1025,31.1025,31.0853,31.1025,12000.0
2013-09-12 12:55:00,36.11,36.12,36.09,36.12,21500.0,31.0853,31.0939,31.0681,31.0939,21500.0
2013-09-12 13:00:00,36.1,36.13,36.08,36.08,21000.0,31.0767,31.1025,31.0595,31.0595,21000.0
2013-09-12 13:05:00,36.08,36.11,36.05,36.06,17500.0,31.0595,31.0853,31.0337,31.0423,17500.0
2013-09-12 13:10:00,36.05,36.07,36.03,36.03,31500.0,31.0337,31.0509,31.0165,31.0165,31500.0
2013-09-12 13:15:00,36.04,36.1,36.02,36.07,50500.0,31.0251,31.0767,31.0079,31.0509,50500.0
2013-09-12 13:20:00,36.06,36.08,36.05,36.07,16000.0,31.0423,31.0595,31.0337,31.0509,16000.0
2013-09-12 13:25:00,36.07,36.09,36.06,36.07,8500.0,31.0509,31.0681,31.0423,31.0509,8500.0
2013-09-12 13:30:00,36.07,36.08,36.05,36.06,11000.0,31.0509,31.0595,31.0337,31.0423,11000.0
2013-09-12 13:35:00,36.05,36.07,36.05,36.07,5000.0,31.0337,31.0509,31.0337,31.0509,5000.0
2013-09-12 13:40:00,36.07,36.08,36.05,36.05,19500.0,31.0509,31.0595,31.0337,31.0337,19500.0
2013-09-12 13:45:00,36.04,36.06,36.01,36.02,17500.0,31.0251,31.0423,30.9992,31.0079,17500.0
2013-09-12 13:50:00,36.03,36.07,36.02,36.07,23000.0,31.0165,31.0509,31.0079,31.0509,23000.0
2013-09-12 13:55:00,36.07,36.09,36.06,36.06,18000.0,31.0509,31.0681,31.0423,31.0423,18000.0
2013-09-12 14:00:00,36.05,36.06,36.03,36.03,28500.0,31.0337,31.0423,31.0165,31.0165,28500.0
2013-09-12 14:05:00,36.03,36.05,36.03,36.03,10000.0,31.0165,31.0337,31.0165,31.0165,10000.0
2013-09-12 14:10:00,36.02,36.02,36.0,36.0,6000.0,31.0079,31.0079,30.9906,30.9906,6000.0
2013-09-12 14:15:00,36.02,36.02,35.98,36.01,36000.0,31.0079,31.0079,30.9734,30.9992,36000.0
2013-09-12 14:20:00,35.98,36.0,35.98,35.99,4500.0,30.9734,30.9906,30.9734,30.982,4500.0
2013-09-12 14:25:00,36.0,36.04,35.99,36.02,38500.0,30.9906,31.0251,30.982,31.0079,38500.0
2013-09-12 14:30:00,36.01,36.04,36.0,36.04,23000.0,30.9992,31.0251,30.9906,31.0251,23000.0
2013-09-12 14:35:00,36.05,36.06,36.01,36.01,27000.0,31.0337,31.0423,30.9992,30.9992,27000.0
2013-09-12 14:40:00,36.03,36.05,36.02,36.02,21000.0,31.0165,31.0337,31.0079,31.0079,21000.0
2013-09-12 14:45:00,36.04,36.05,36.03,36.04,53500.0,31.0251,31.0337,31.0165,31.0251,53500.0
2013-09-12 14:50:00,36.06,36.06,36.03,36.05,19000.0,31.0423,31.0423,31.0165,31.0337,19000.0
2013-09-12 14:55:00,36.05,36.05,36.02,36.05,49500.0,31.0337,31.0337,31.0079,31.0337,49500.0
2013-09-12 15:00:00,36.04,36.04,36.02,36.03,19000.0,31.0251,31.0251,31.0079,31.0165,19000.0
2013-09-12 15:05:00,36.02,36.03,35.99,36.0,34000.0,31.0079,31.0165,30.982,30.9906,34000.0
2013-09-12 15:10:00,36.0,36.03,36.0,36.02,34500.0,30.9906,31.0165,30.9906,31.0079,34500.0
2013-09-12 15:15:00,36.0,36.0,35.98,35.99,31500.0,30.9906,30.9906,30.9734,30.982,31500.0
2013-09-12 15:20:00,36.0,36.0,35.98,36.0,27500.0,30.9906,30.9906,30.9734,30.9906,27500.0
2013-09-12 15:25:00,36.0,36.0,35.98,36.0,40000.0,30.9906,30.9906,30.9734,30.9906,40000.0
2013-09-12 15:30:00,36.0,36.02,35.99,36.01,48500.0,30.9906,31.0079,30.982,30.9992,48500.0
2013-09-12 15:35:00,36.02,36.02,35.98,35.99,59500.0,31.0079,31.0079,30.9734,30.982,59500.0
2013-09-12 15:40:00,35.99,36.0,35.98,35.98,40000.0,30.982,30.9906,30.9734,30.9734,40000.0
2013-09-12 15:45:00,35.98,35.99,35.94,35.94,70500.0,30.9734,30.982,30.939,30.939,70500.0
2013-09-12 15:50:00,35.93,35.98,35.93,35.96,67500.0,30.9304,30.9734,30.9304,30.9562,67500.0
2013-09-12 15:55:00,35.96,36.0,35.96,35.98,77000.0,30.9562,30.9906,30.9562,30.9734,77000.0
2013-09-13 09:30:00,36.15,36.2,36.01,36.05,39500.0,31.1198,31.1628,30.9992,31.0337,39500.0
2013-09-13 09:35:00,36.03,36.06,35.94,36.01,28500.0,31.0165,31.0423,30.939,30.9992,28500.0
2013-09-13 09:40:00,36.01,36.04,35.93,36.0,36500.0,30.9992,31.0251,30.9304,30.9906,36500.0
2013-09-13 09:45:00,35.96,35.98,35.96,35.97,9000.0,30.9562,30.9734,30.9562,30.9648,9000.0
2013-09-13 09:50:00,35.99,36.0,35.91,35.98,25000.0,30.982,30.9906,30.9132,30.9734,25000.0
2013-09-13 09:55:00,36.0,36.0,35.91,35.94,33000.0,30.9906,30.9906,30.9132,30.939,33000.0
2013-09-13 10:00:00,35.95,35.98,35.88,35.9,14500.0,30.9476,30.9734,30.8873,30.9046,14500.0
2013-09-13 10:05:00,35.88,35.96,35.85,35.85,19500.0,30.8873,30.9562,30.8615,30.8615,19500.0
2013-09-13 10:10:00,35.84,35.84,35.73,35.73,19000.0,30.8529,30.8529,30.7582,30.7582,19000.0
2013-09-13 10:15:00,35.76,35.76,35.72,35.73,9500.0,30.784,30.784,30.7496,30.7582,9500.0
2013-09-13 10:20:00,35.7,35.74,35.69,35.7,58500.0,30.7324,30.7668,30.7238,30.7324,58500.0
2013-09-13 10:25:00,35.7,35.75,35.69,35.73,38000.0,30.7324,30.7754,30.7238,30.7582,38000.0
2013-09-13 10:30:00,35.72,35.75,35.68,35.7,59500.0,30.7496,30.7754,30.7152,30.7324,59500.0
2013-09-13 10:35:00,35.7,35.76,35.69,35.76,16500.0,30.7324,30.784,30.7238,30.784,16500.0
2013-09-13 10:40:00,35.77,35.82,35.75,35.8,51500.0,30.7926,30.8357,30.7754,30.8185,51500.0
2013-09-13 10:45:00,35.8,35.81,35.77,35.81,26000.0,30.8185,30.8271,30.7926,30.8271,26000.0
2013-09-13 10:50:00,35.79,35.8,35.76,35.77,19500.0,30.8099,30.8185,30.784,30.7926,19500.0
2013-09-13 10:55:00,35.79,35.81,35.76,35.81,19500.0,30.8099,30.8271,30.784,30.8271,19500.0
2013-09-13 11:00:00,35.82,35.82,35.78,35.81,7000.0,30.8357,30.8357,30.8012,30.8271,7000.0
2013-09-13 11:05:00,35.82,35.82,35.79,35.79,11500.0,30.8357,30.8357,30.8099,30.8099,11500.0
2013-09-13 11:10:00,35.79,35.79,35.75,35.75,18000.0,30.8099,30.8099,30.7754,30.7754,18000.0
2013-09-13 11:15:00,35.75,35.8,35.74,35.8,24500.0,30.7754,30.8185,30.7668,30.8185,24500.0
2013-09-13 11:20:00,35.79,35.82,35.79,35.82,8500.0,30.8099,30.8357,30.8099,30.8357,8500.0
2013-09-13 11:25:00,35.83,35.91,35.83,35.91,27500.0,30.8443,30.9132,30.8443,30.9132,27500.0
2013-09-13 11:30:00,35.92,35.92,35.89,35.9,25000.0,30.9218,30.9218,30.8959,30.9046,25000.0
2013-09-13 11:35:00,35.9,35.93,35.9,35.92,15000.0,30.9046,30.9304,30.9046,30.9218,15000.0
2013-09-13 11:40:00,35.91,35.91,35.89,35.89,8000.0,30.9132,30.9132,30.8959,30.8959,8000.0
2013-09-13 11:45:00,35.91,35.91,35.88,35.89,7500.0,30.9132,30.9132,30.8873,30.8959,7500.0
2013-09-13 11:50:00,35.89,35.93,35.89,35.89,10000.0,30.8959,30.9304,30.8959,30.8959,10000.0
2013-09-13 11:55:00,35.89,35.91,35.88,35.9,7500.0,30.8959,30.9132,30.8873,30.9046,7500.0
2013-09-13 12:00:00,35.91,35.92,35.9,35.9,10000.0,30.9132,30.9218,30.9046,30.9046,10000.0
2013-09-13 12:05:00,35.9,35.9,35.88,35.89,2000.0,30.9046,30.9046,30.8873,30.8959,2000.0
2013-09-13 12:10:00,35.88,35.88,35.85,35.85,2000.0,30.8873,30.8873,30.8615,30.8615,2000.0
2013-09-13 12:15:00,35.85,35.87,35.85,35.87,9000.0,30.8615,30.8787,30.8615,30.8787,9000.0
2013-09-13 12:20:00,35.9,35.92,35.9,35.92,32500.0,30.9046,30.9218,30.9046,30.9218,32500.0
2013-09-13 12:25:00,35.93,35.95,35.92,35.95,7500.0,30.9304,30.9476,30.9218,30.9476,7500.0
2013-09-13 12:30:00,35.94,35.94,35.9,35.92,41500.0,30.939,30.939,30.9046,30.9218,41500.0
2013-09-13 12:35:00,35.91,35.92,35.89,35.89,6000.0,30.9132,30.9218,30.8959,30.8959,6000.0
2013-09-13 12:40:00,35.87,35.87,35.84,35.87,5000.0,30.8787,30.8787,30.8529,30.8787,5000.0
2013-09-13 12:45:00,35.84,35.89,35.84,35.88,6000.0,30.8529,30.8959,30.8529,30.8873,6000.0
2013-09-13 12:50:00,35.88,35.89,35.85,35.89,8000.0,30.8873,30.8959,30.8615,30.8959,8000.0
2013-09-13 12:55:00,35.86,35.88,35.85,35.86,8000.0,30.8701,30.8873,30.8615,30.8701,8000.0
2013-09-13 13:00:00,35.88,35.91,35.87,35.91,5500.0,30.8873,30.9132,30.8787,30.9132,5500.0
2013-09-13 13:05:00,35.9,35.91,35.87,35.88,64500.0,30.9046,30.9132,30.8787,30.8873,64500.0
2013-09-13 13:10:00,35.87,35.9,35.86,35.87,46000.0,30.8787,30.9046,30.8701,30.8787,46000.0
2013-09-13 13:15:00,35.88,35.88,35.85,35.85,5000.0,30.8873,30.8873,30.8615,30.8615,5000.0
2013-09-13 13:20:00,35.85,35.86,35.84,35.84,7000.0,30.8615,30.8701,30.8529,30.8529,7000.0
2013-09-13 13:25:00,35.85,35.89,35.84,35.88,18000.0,30.8615,30.8959,30.8529,30.8873,18000.0
2013-09-13 13:30:00,35.87,35.88,35.87,35.87,9500.0,30.8787,30.8873,30.8787,30.8787,9500.0
2013-09-13 13:35:00,35.86,35.88,35.86,35.88,8000.0,30.8701,30.8873,30.8701,30.8873,8000.0
2013-09-13 13:40:00,35.88,35.9,35.86,35.88,33500.0,30.8873,30.9046,30.8701,30.8873,33500.0
2013-09-13 13:45:00,35.87,35.93,35.87,35.9,119500.0,30.8787,30.9304,30.8787,30.9046,119500.0
2013-09-13 13:50:00,35.89,35.91,35.88,35.88,48000.0,30.8959,30.9132,30.8873,30.8873,48000.0
2013-09-13 13:55:00,35.88,35.89,35.88,35.88,22500.0,30.8873,30.8959,30.8873,30.8873,22500.0
2013-09-13 14:00:00,35.89,35.92,35.88,35.92,101000.0,30.8959,30.9218,30.8873,30.9218,101000.0
2013-09-13 14:05:00,35.92,35.94,35.91,35.92,92500.0,30.9218,30.939,30.9132,30.9218,92500.0
2013-09-13 14:10:00,35.92,35.94,35.91,35.94,36500.0,30.9218,30.939,30.9132,30.939,36500.0
2013-09-13 14:15:00,35.92,35.93,35.91,35.91,15500.0,30.9218,30.9304,30.9132,30.9132,15500.0
2013-09-13 14:20:00,35.91,35.92,35.9,35.91,44500.0,30.9132,30.9218,30.9046,30.9132,44500.0
2013-09-13 14:25:00,35.91,35.92,35.88,35.9,27000.0,30.9132,30.9218,30.8873,30.9046,27000.0
2013-09-13 14:30:00,35.89,35.92,35.87,35.92,46500.0,30.8959,30.9218,30.8787,30.9218,46500.0
2013-09-13 14:35:00,35.91,35.91,35.87,35.87,39500.0,30.9132,30.9132,30.8787,30.8787,39500.0
2013-09-13 14:40:00,35.88,35.91,35.86,35.9,36000.0,30.8873,30.9132,30.8701,30.9046,36000.0
2013-09-13 14:45:00,35.89,35.94,35.85,35.87,90500.0,30.8959,30.939,30.8615,30.8787,90500.0
2013-09-13 14:50:00,35.87,35.88,35.83,35.85,15500.0,30.8787,30.8873,30.8443,30.8615,15500.0
2013-09-13 14:55:00,35.85,35.91,35.84,35.91,28500.0,30.8615,30.9132,30.8529,30.9132,28500.0
2013-09-13 15:00:00,35.9,35.94,35.9,35.94,27500.0,30.9046,30.939,30.9046,30.939,27500.0
2013-09-13 15:05:00,35.94,35.96,35.94,35.95,22500.0,30.939,30.9562,30.939,30.9476,22500.0
2013-09-13 15:10:00,35.94,35.97,35.93,35.97,21000.0,30.939,30.9648,30.9304,30.9648,21000.0
2013-09-13 15:15:00,35.97,36.01,35.97,36.0,9000.0,30.9648,30.9992,30.9648,30.9906,9000.0
2013-09-13 15:20:00,36.02,36.04,35.97,35.99,39000.0,31.0079,31.0251,30.9648,30.982,39000.0
2013-09-13 15:25:00,35.99,35.99,35.98,35.99,9500.0,30.982,30.982,30.9734,30.982,9500.0
2013-09-13 15:30:00,35.98,36.02,35.98,35.99,35000.0,30.9734,31.0079,30.9734,30.982,35000.0
2013-09-13 15:35:00,35.99,36.01,35.98,36.0,63000.0,30.982,30.9992,30.9734,30.9906,63000.0
2013-09-13 15:40:00,36.0,36.03,35.99,36.02,60000.0,30.9906,31.0165,30.982,31.0079,60000.0
2013-09-13 15:45:00,36.02,36.07,36.02,36.07,68500.0,31.0079,31.0509,31.0079,31.0509,68500.0
2013-09-13 15:50:00,36.07,36.1,36.05,36.07,203000.0,31.0509,31.0767,31.0337,31.0509,203000.0
2013-09-13 15:55:00,36.07,36.16,36.07,36.1,194000.0,31.0509,31.1284,31.0509,31.0767,194000.0
2013-09-16 09:30:00,36.48,36.55,36.43,36.43,30500.0,31.4038,31.4641,31.3608,31.3608,30500.0
2013-09-16 09:35:00,36.44,36.5,36.4,36.4,24500.0,31.3694,31.4211,31.335,31.335,24500.0
2013-09-16 09:40:00,36.45,36.45,36.41,36.45,6500.0,31.378,31.378,31.3436,31.378,6500.0
2013-09-16 09:45:00,36.41,36.45,36.36,36.45,33000.0,31.3436,31.378,31.3005,31.378,33000.0
2013-09-16 09:50:00,36.4,36.44,36.35,36.4,24500.0,31.335,31.3694,31.2919,31.335,24500.0
2013-09-16 09:55:00,36.4,36.41,36.35,36.4,14000.0,31.335,31.3436,31.2919,31.335,14000.0
2013-09-16 10:00:00,36.39,36.39,36.29,36.35,43500.0,31.3264,31.3264,31.2403,31.2919,43500.0
2013-09-16 10:05:00,36.35,36.4,36.33,36.35,19000.0,31.2919,31.335,31.2747,31.2919,19000.0
2013-09-16 10:10:00,36.36,36.36,36.31,36.34,8000.0,31.3005,31.3005,31.2575,31.2833,8000.0
2013-09-16 10:15:00,36.37,36.39,36.34,36.36,6000.0,31.3092,31.3264,31.2833,31.3005,6000.0
2013-09-16 10:20:00,36.37,36.4,36.33,36.38,13000.0,31.3092,31.335,31.2747,31.3178,13000.0
2013-09-16 10:25:00,36.43,36.43,36.34,36.36,20000.0,31.3608,31.3608,31.2833,31.3005,20000.0
2013-09-16 10:30:00,36.34,36.36,36.29,36.35,13000.0,31.2833,31.3005,31.2403,31.2919,13000.0
2013-09-16 10:35:00,36.37,36.4,36.33,36.35,49500.0,31.3092,31.335,31.2747,31.2919,49500.0
2013-09-16 10:40:00,36.33,36.38,36.32,36.32,42500.0,31.2747,31.3178,31.2661,31.2661,42500.0
2013-09-16 10:45:00,36.32,36.37,36.3,36.34,107500.0,31.2661,31.3092,31.2489,31.2833,107500.0
2013-09-16 10:50:00,36.32,36.34,36.23,36.25,59000.0,31.2661,31.2833,31.1886,31.2058,59000.0
2013-09-16 10:55:00,36.27,36.28,36.23,36.24,12000.0,31.2231,31.2317,31.1886,31.1972,12000.0
2013-09-16 11:00:00,36.25,36.28,36.24,36.24,12000.0,31.2058,31.2317,31.1972,31.1972,12000.0
2013-09-16 11:05:00,36.28,36.32,36.27,36.32,25000.0,31.2317,31.2661,31.2231,31.2661,25000.0
2013-09-16 11:10:00,36.31,36.36,36.28,36.28,25500.0,31.2575,31.3005,31.2317,31.2317,25500.0
2013-09-16 11:15:00,36.3,36.32,36.28,36.31,515500.0,31.2489,31.2661,31.2317,31.2575,515500.0
2013-09-16 11:20:00,36.31,36.33,36.27,36.28,33500.0,31.2575,31.2747,31.2231,31.2317,33500.0
2013-09-16 11:25:00,36.26,36.28,36.26,36.28,2500.0,31.2145,31.2317,31.2145,31.2317,2500.0
2013-09-16 11:30:00,36.25,36.29,36.25,36.28,16500.0,31.2058,31.2403,31.2058,31.2317,16500.0
2013-09-16 11:35:00,36.26,36.3,36.26,36.3,10500.0,31.2145,31.2489,31.2145,31.2489,10500.0
2013-09-16 11:40:00,36.28,36.36,36.28,36.36,5000.0,31.2317,31.3005,31.2317,31.3005,5000.0
2013-09-16 11:45:00,36.38,36.38,36.34,36.35,15000.0,31.3178,31.3178,31.2833,31.2919,15000.0
2013-09-16 11:50:00,36.35,36.35,36.31,36.33,25000.0,31.2919,31.2919,31.2575,31.2747,25000.0
2013-09-16 11:55:00,36.33,36.34,36.29,36.31,28500.0,31.2747,31.2833,31.2403,31.2575,28500.0
2013-09-16 12:00:00,36.3,36.31,36.27,36.31,13000.0,31.2489,31.2575,31.2231,31.2575,13000.0
2013-09-16 12:05:00,36.27,36.29,36.27,36.28,1500.0,31.2231,31.2403,31.2231,31.2317,1500.0
2013-09-16 12:10:00,36.29,36.29,36.29,36.29,500.0,31.2403,31.2403,31.2403,31.2403,500.0
2013-09-16 12:15:00,36.31,36.36,36.3,36.36,5000.0,31.2575,31.3005,31.2489,31.3005,5000.0
2013-09-16 12:20:00,36.36,36.37,36.35,36.35,9500.0,31.3005,31.3092,31.2919,31.2919,9500.0
2013-09-16 12:25:00,36.34,36.4,36.34,36.4,77500.0,31.2833,31.335,31.2833,31.335,77500.0
2013-09-16 12:30:00,36.38,36.39,36.31,36.34,52000.0,31.3178,31.3264,31.2575,31.2833,52000.0
2013-09-16 12:35:00,36.34,36.36,36.33,36.35,39500.0,31.2833,31.3005,31.2747,31.2919,39500.0
2013-09-16 12:40:00,36.35,36.37,36.34,36.36,20000.0,31.2919,31.3092,31.2833,31.3005,20000.0
2013-09-16 12:45:00,36.37,36.37,36.35,36.35,2000.0,31.3092,31.3092,31.2919,31.2919,2000.0
2013-09-16 12:50:00,36.37,36.37,36.36,36.37,8000.0,31.3092,31.3092,31.3005,31.3092,8000.0
2013-09-16 12:55:00,36.35,36.36,36.33,36.36,19500.0,31.2919,31.3005,31.2747,31.3005,19500.0
2013-09-16 13:00:00,36.34,36.36,36.34,36.35,11500.0,31.2833,31.3005,31.2833,31.2919,11500.0
2013-09-16 13:05:00,36.35,36.36,36.33,36.36,24500.0,31.2919,31.3005,31.2747,31.3005,24500.0
2013-09-16 13:10:00,36.36,36.36,36.33,36.33,21000.0,31.3005,31.3005,31.2747,31.2747,21000.0
2013-09-16 13:15:00,36.33,36.33,36.31,36.32,4500.0,31.2747,31.2747,31.2575,31.2661,4500.0
2013-09-16 13:20:00,36.3,36.34,36.3,36.34,15500.0,31.2489,31.2833,31.2489,31.2833,15500.0
2013-09-16 13:25:00,36.33,36.34,36.33,36.34,7000.0,31.2747,31.2833,31.2747,31.2833,7000.0
2013-09-16 13:30:00,36.31,36.31,36.3,36.31,5000.0,31.2575,31.2575,31.2489,31.2575,5000.0
2013-09-16 13:35:00,36.31,36.31,36.27,36.29,9500.0,31.2575,31.2575,31.2231,31.2403,9500.0
2013-09-16 13:40:00,36.27,36.27,36.19,36.25,27000.0,31.2231,31.2231,31.1542,31.2058,27000.0
2013-09-16 13:45:00,36.25,36.25,36.25,36.25,0.0,31.2058,31.2058,31.2058,31.2058,0.0
2013-09-16 13:50:00,36.26,36.29,36.24,36.24,15500.0,31.2145,31.2403,31.1972,31.1972,15500.0
2013-09-16 13:55:00,36.24,36.24,36.23,36.24,8500.0,31.1972,31.1972,31.1886,31.1972,8500.0
2013-09-16 14:00:00,36.24,36.26,36.23,36.23,11500.0,31.1972,31.2145,31.1886,31.1886,11500.0
2013-09-16 14:05:00,36.22,36.26,36.22,36.23,20500.0,31.18,31.2145,31.18,31.1886,20500.0
2013-09-16 14:10:00,36.23,36.23,36.18,36.19,10000.0,31.1886,31.1886,31.1456,31.1542,10000.0
2013-09-16 14:15:00,36.18,36.23,36.17,36.22,23500.0,31.1456,31.1886,31.137,31.18,23500.0
2013-09-16 14:20:00,36.2,36.23,36.19,36.23,22000.0,31.1628,31.1886,31.1542,31.1886,22000.0
2013-09-16 14:25:00,36.23,36.23,36.22,36.22,6500.0,31.1886,31.1886,31.18,31.18,6500.0
2013-09-16 14:30:00,36.22,36.25,36.21,36.21,27000.0,31.18,31.2058,31.1714,31.1714,27000.0
2013-09-16 14:35:00,36.23,36.24,36.19,36.23,17000.0,31.1886,31.1972,31.1542,31.1886,17000.0
2013-09-16 14:40:00,36.23,36.24,36.22,36.22,9500.0,31.1886,31.1972,31.18,31.18,9500.0
2013-09-16 14:45:00,36.23,36.24,36.21,36.24,44500.0,31.1886,31.1972,31.1714,31.1972,44500.0
2013-09-16 14:50:00,36.24,36.32,36.22,36.23,437000.0,31.1972,31.2661,31.18,31.1886,437000.0
2013-09-16 14:55:00,36.25,36.26,36.18,36.22,36500.0,31.2058,31.2145,31.1456,31.18,36500.0
2013-09-16 15:00:00,36.21,36.23,36.21,36.22,9000.0,31.1714,31.1886,31.1714,31.18,9000.0
2013-09-16 15:05:00,36.22,36.22,36.19,36.22,17000.0,31.18,31.18,31.1542,31.18,17000.0
2013-09-16 15:10:00,36.22,36.24,36.21,36.22,13500.0,31.18,31.1972,31.1714,31.18,13500.0
2013-09-16 15:15:00,36.23,36.24,36.23,36.24,8500.0,31.1886,31.1972,31.1886,31.1972,8500.0
2013-09-16 15:20:00,36.24,36.24,36.19,36.19,11500.0,31.1972,31.1972,31.1542,31.1542,11500.0
2013-09-16 15:25:00,36.21,36.22,36.2,36.22,20000.0,31.1714,31.18,31.1628,31.18,20000.0
2013-09-16 15:30:00,36.19,36.2,36.15,36.2,29500.0,31.1542,31.1628,31.1198,31.1628,29500.0
2013-09-16 15:35:00,36.21,36.21,36.17,36.2,19500.0,31.1714,31.1714,31.137,31.1628,19500.0
2013-09-16 15:40:00,36.18,36.2,36.14,36.17,47000.0,31.1456,31.1628,31.1112,31.137,47000.0
2013-09-16 15:45:00,36.17,36.21,36.17,36.19,24000.0,31.137,31.1714,31.137,31.1542,24000.0
2013-09-16 15:50:00,36.2,36.21,36.18,36.21,53500.0,31.1628,31.1714,31.1456,31.1714,53500.0
2013-09-16 15:55:00,36.2,36.21,36.17,36.19,99500.0,31.1628,31.1714,31.137,31.1542,99500.0
2013-09-17 09:30:00,36.34,36.45,36.22,36.32,38500.0,31.2833,31.378,31.18,31.2661,38500.0
2013-09-17 09:35:00,36.35,36.45,36.25,36.36,24500.0,31.2919,31.378,31.2058,31.3005,24500.0
2013-09-17 09:40:00,36.34,36.42,36.31,36.33,52500.0,31.2833,31.3522,31.2575,31.2747,52500.0
2013-09-17 09:45:00,36.35,36.46,36.31,36.38,14000.0,31.2919,31.3866,31.2575,31.3178,14000.0
2013-09-17 09:50:00,36.36,36.41,36.35,36.41,10500.0,31.3005,31.3436,31.2919,31.3436,10500.0
2013-09-17 09:55:00,36.41,36.41,36.23,36.24,172000.0,31.3436,31.3436,31.1886,31.1972,172000.0
2013-09-17 10:00:00,36.28,36.31,36.24,36.27,62000.0,31.2317,31.2575,31.1972,31.2231,62000.0
2013-09-17 10:05:00,36.27,36.32,36.23,36.3,31000.0,31.2231,31.2661,31.1886,31.2489,31000.0
2013-09-17 10:10:00,36.31,36.35,36.29,36.33,45500.0,31.2575,31.2919,31.2403,31.2747,45500.0
2013-09-17 10:15:00,36.34,36.37,36.3,36.32,47000.0,31.2833,31.3092,31.2489,31.2661,47000.0
2013-09-17 10:20:00,36.31,36.37,36.31,36.37,37000.0,31.2575,31.3092,31.2575,31.3092,37000.0
2013-09-17 10:25:00,36.33,36.35,36.29,36.3,11500.0,31.2747,31.2919,31.2403,31.2489,11500.0
2013-09-17 10:30:00,36.3,36.32,36.3,36.3,6000.0,31.2489,31.2661,31.2489,31.2489,6000.0
2013-09-17 10:35:00,36.32,36.35,36.32,36.35,11500.0,31.2661,31.2919,31.2661,31.2919,11500.0
2013-09-17 10:40:00,36.32,36.32,36.28,36.28,4000.0,31.2661,31.2661,31.2317,31.2317,4000.0
2013-09-17 10:45:00,36.25,36.31,36.25,36.28,7000.0,31.2058,31.2575,31.2058,31.2317,7000.0
2013-09-17 10:50:00,36.27,36.35,36.27,36.34,8500.0,31.2231,31.2919,31.2231,31.2833,8500.0
2013-09-17 10:55:00,36.33,36.35,36.33,36.34,17500.0,31.2747,31.2919,31.2747,31.2833,17500.0
2013-09-17 11:00:00,36.34,36.34,36.31,36.33,21500.0,31.2833,31.2833,31.2575,31.2747,21500.0
2013-09-17 11:05:00,36.31,36.36,36.31,36.35,36500.0,31.2575,31.3005,31.2575,31.2919,36500.0
2013-09-17 11:10:00,36.34,36.34,36.27,36.27,9000.0,31.2833,31.2833,31.2231,31.2231,9000.0
2013-09-17 11:15:00,36.27,36.36,36.27,36.33,25500.0,31.2231,31.3005,31.2231,31.2747,25500.0
2013-09-17 11:20:00,36.33,36.35,36.31,36.33,25000.0,31.2747,31.2919,31.2575,31.2747,25000.0
2013-09-17 11:25:00,36.35,36.36,36.31,36.33,24500.0,31.2919,31.3005,31.2575,31.2747,24500.0
2013-09-17 11:30:00,36.33,36.35,36.29,36.33,24500.0,31.2747,31.2919,31.2403,31.2747,24500.0
2013-09-17 11:35:00,36.33,36.33,36.33,36.33,8000.0,31.2747,31.2747,31.2747,31.2747,8000.0
2013-09-17 11:40:00,36.32,36.35,36.32,36.35,2500.0,31.2661,31.2919,31.2661,31.2919,2500.0
2013-09-17 11:45:00,36.35,36.36,36.26,36.29,53500.0,31.2919,31.3005,31.2145,31.2403,53500.0
2013-09-17 11:50:00,36.28,36.3,36.23,36.26,41000.0,31.2317,31.2489,31.1886,31.2145,41000.0
2013-09-17 11:55:00,36.26,36.32,36.24,36.32,22500.0,31.2145,31.2661,31.1972,31.2661,22500.0
2013-09-17 12:00:00,36.32,36.34,36.31,36.31,31000.0,31.2661,31.2833,31.2575,31.2575,31000.0
2013-09-17 12:05:00,36.31,36.35,36.31,36.32,15000.0,31.2575,31.2919,31.2575,31.2661,15000.0
2013-09-17 12:10:00,36.3,36.32,36.3,36.32,3500.0,31.2489,31.2661,31.2489,31.2661,3500.0
2013-09-17 12:15:00,36.32,36.32,36.29,36.32,9500.0,31.2661,31.2661,31.2403,31.2661,9500.0
2013-09-17 12:20:00,36.32,36.34,36.31,36.34,18500.0,31.2661,31.2833,31.2575,31.2833,18500.0
2013-09-17 12:25:00,36.34,36.34,36.32,36.34,12500.0,31.2833,31.2833,31.2661,31.2833,12500.0
2013-09-17 12:30:00,36.32,36.33,36.29,36.29,4500.0,31.2661,31.2747,31.2403,31.2403,4500.0
2013-09-17 12:35:00,36.3,36.32,36.29,36.31,5000.0,31.2489,31.2661,31.2403,31.2575,5000.0
2013-09-17 12:40:00,36.32,36.32,36.31,36.32,3000.0,31.2661,31.2661,31.2575,31.2661,3000.0
2013-09-17 12:45:00,36.32,36.32,36.3,36.3,5500.0,31.2661,31.2661,31.2489,31.2489,5500.0
2013-09-17 12:50:00,36.31,36.33,36.3,36.32,10500.0,31.2575,31.2747,31.2489,31.2661,10500.0
2013-09-17 12:55:00,36.33,36.33,36.33,36.33,21000.0,31.2747,31.2747,31.2747,31.2747,21000.0
2013-09-17 13:00:00,36.33,36.34,36.33,36.33,26500.0,31.2747,31.2833,31.2747,31.2747,26500.0
2013-09-17 13:05:00,36.33,36.33,36.3,36.31,7000.0,31.2747,31.2747,31.2489,31.2575,7000.0
2013-09-17 13:10:00,36.28,36.3,36.26,36.28,10500.0,31.2317,31.2489,31.2145,31.2317,10500.0
2013-09-17 13:15:00,36.28,36.29,36.28,36.29,1000.0,31.2317,31.2403,31.2317,31.2403,1000.0
2013-09-17 13:20:00,36.3,36.34,36.3,36.33,19000.0,31.2489,31.2833,31.2489,31.2747,19000.0
2013-09-17 13:25:00,36.33,36.34,36.32,36.33,4000.0,31.2747,31.2833,31.2661,31.2747,4000.0
2013-09-17 13:30:00,36.34,36.35,36.32,36.34,26000.0,31.2833,31.2919,31.2661,31.2833,26000.0
2013-09-17 13:35:00,36.33,36.35,36.31,36.31,27000.0,31.2747,31.2919,31.2575,31.2575,27000.0
2013-09-17 13:40:00,36.32,36.33,36.31,36.32,6000.0,31.2661,31.2747,31.2575,31.2661,6000.0
2013-09-17 13:45:00,36.33,36.33,36.31,36.31,14500.0,31.2747,31.2747,31.2575,31.2575,14500.0
2013-09-17 13:50:00,36.32,36.35,36.31,36.31,145500.0,31.2661,31.2919,31.2575,31.2575,145500.0
2013-09-17 13:55:00,36.32,36.32,36.3,36.31,62000.0,31.2661,31.2661,31.2489,31.2575,62000.0
2013-09-17 14:00:00,36.31,36.35,36.3,36.33,94000.0,31.2575,31.2919,31.2489,31.2747,94000.0
2013-09-17 14:05:00,36.33,36.33,36.3,36.3,20000.0,31.2747,31.2747,31.2489,31.2489,20000.0
2013-09-17 14:10:00,36.32,36.32,36.31,36.31,3000.0,31.2661,31.2661,31.2575,31.2575,3000.0
2013-09-17 14:15:00,36.31,36.31,36.3,36.31,25500.0,31.2575,31.2575,31.2489,31.2575,25500.0
2013-09-17 14:20:00,36.3,36.31,36.3,36.31,10500.0,31.2489,31.2575,31.2489,31.2575,10500.0
2013-09-17 14:25:00,36.32,36.32,36.3,36.3,20000.0,31.2661,31.2661,31.2489,31.2489,20000.0
2013-09-17 14:30:00,36.3,36.31,36.3,36.3,15500.0,31.2489,31.2575,31.2489,31.2489,15500.0
2013-09-17 14:35:00,36.31,36.32,36.3,36.31,28000.0,31.2575,31.2661,31.2489,31.2575,28000.0
2013-09-17 14:40:00,36.32,36.33,36.31,36.32,16500.0,31.2661,31.2747,31.2575,31.2661,16500.0
2013-09-17 14:45:00,36.31,36.34,36.31,36.33,14000.0,31.2575,31.2833,31.2575,31.2747,14000.0
2013-09-17 14:50:00,36.34,36.35,36.33,36.33,26500.0,31.2833,31.2919,31.2747,31.2747,26500.0
2013-09-17 14:55:00,36.34,36.35,36.34,36.35,26000.0,31.2833,31.2919,31.2833,31.2919,26000.0
2013-09-17 15:00:00,36.33,36.35,36.33,36.34,13500.0,31.2747,31.2919,31.2747,31.2833,13500.0
2013-09-17 15:05:00,36.35,36.35,36.32,36.34,146000.0,31.2919,31.2919,31.2661,31.2833,146000.0
2013-09-17 15:10:00,36.34,36.34,36.32,36.32,7000.0,31.2833,31.2833,31.2661,31.2661,7000.0
2013-09-17 15:15:00,36.32,36.33,36.3,36.3,8000.0,31.2661,31.2747,31.2489,31.2489,8000.0
2013-09-17 15:20:00,36.3,36.32,36.3,36.3,34000.0,31.2489,31.2661,31.2489,31.2489,34000.0
2013-09-17 15:25:00,36.31,36.31,36.29,36.29,35500.0,31.2575,31.2575,31.2403,31.2403,35500.0
2013-09-17 15:30:00,36.29,36.3,36.28,36.28,98500.0,31.2403,31.2489,31.2317,31.2317,98500.0
2013-09-17 15:35:00,36.3,36.3,36.28,36.28,42500.0,31.2489,31.2489,31.2317,31.2317,42500.0
2013-09-17 15:40:00,36.29,36.29,36.28,36.29,51000.0,31.2403,31.2403,31.2317,31.2403,51000.0
2013-09-17 15:45:00,36.29,36.29,36.28,36.28,138000.0,31.2403,31.2403,31.2317,31.2317,138000.0
2013-09-17 15:50:00,36.28,36.29,36.27,36.28,345000.0,31.2317,31.2403,31.2231,31.2317,345000.0
2013-09-17 15:55:00,36.28,36.32,36.27,36.32,107500.0,31.2317,31.2661,31.2231,31.2661,107500.0
2013-09-18 09:30:00,36.39,36.39,36.27,36.37,28000.0,31.3264,31.3264,31.2231,31.3092,28000.0
2013-09-18 09:35:00,36.35,36.38,36.33,36.35,9000.0,31.2919,31.3178,31.2747,31.2919,9000.0
2013-09-18 09:40:00,36.33,36.37,36.31,36.37,31500.0,31.2747,31.3092,31.2575,31.3092,31500.0
2013-09-18 09:45:00,36.35,36.43,36.34,36.43,9500.0,31.2919,31.3608,31.2833,31.3608,9500.0
2013-09-18 09:50:00,36.37,36.45,36.37,36.45,6000.0,31.3092,31.378,31.3092,31.378,6000.0
2013-09-18 09:55:00,36.46,36.46,36.42,36.44,10000.0,31.3866,31.3866,31.3522,31.3694,10000.0
2013-09-18 10:00:00,36.43,36.43,36.39,36.39,6500.0,31.3608,31.3608,31.3264,31.3264,6500.0
2013-09-18 10:05:00,36.38,36.39,36.32,36.32,15500.0,31.3178,31.3264,31.2661,31.2661,15500.0
2013-09-18 10:10:00,36.31,36.34,36.31,36.33,4000.0,31.2575,31.2833,31.2575,31.2747,4000.0
2013-09-18 10:15:00,36.34,36.38,36.33,36.37,8500.0,31.2833,31.3178,31.2747,31.3092,8500.0
2013-09-18 10:20:00,36.37,36.38,36.29,36.31,71500.0,31.3092,31.3178,31.2403,31.2575,71500.0
2013-09-18 10:25:00,36.28,36.32,36.28,36.29,33500.0,31.2317,31.2661,31.2317,31.2403,33500.0
2013-09-18 10:30:00,36.28,36.3,36.25,36.28,15000.0,31.2317,31.2489,31.2058,31.2317,15000.0
2013-09-18 10:35:00,36.29,36.29,36.24,36.28,6000.0,31.2403,31.2403,31.1972,31.2317,6000.0
2013-09-18 10:40:00,36.28,36.28,36.25,36.25,8500.0,31.2317,31.2317,31.2058,31.2058,8500.0
2013-09-18 10:45:00,36.27,36.29,36.27,36.27,24000.0,31.2231,31.2403,31.2231,31.2231,24000.0
2013-09-18 10:50:00,36.28,36.33,36.25,36.28,28000.0,31.2317,31.2747,31.2058,31.2317,28000.0
2013-09-18 10:55:00,36.29,36.3,36.29,36.3,6500.0,31.2403,31.2489,31.2403,31.2489,6500.0
2013-09-18 11:00:00,36.31,36.31,36.3,36.31,7000.0,31.2575,31.2575,31.2489,31.2575,7000.0
2013-09-18 11:05:00,36.31,36.31,36.28,36.3,13500.0,31.2575,31.2575,31.2317,31.2489,13500.0
2013-09-18 11:10:00,36.28,36.3,36.26,36.26,4500.0,31.2317,31.2489,31.2145,31.2145,4500.0
2013-09-18 11:15:00,36.26,36.27,36.23,36.24,6500.0,31.2145,31.2231,31.1886,31.1972,6500.0
2013-09-18 11:20:00,36.24,36.24,36.23,36.24,13000.0,31.1972,31.1972,31.1886,31.1972,13000.0
2013-09-18 11:25:00,36.24,36.25,36.24,36.25,2000.0,31.1972,31.2058,31.1972,31.2058,2000.0
2013-09-18 11:30:00,36.27,36.27,36.23,36.24,10000.0,31.2231,31.2231,31.1886,31.1972,10000.0
2013-09-18 11:35:00,36.24,36.24,36.23,36.23,3000.0,31.1972,31.1972,31.1886,31.1886,3000.0
2013-09-18 11:40:00,36.24,36.24,36.22,36.24,9000.0,31.1972,31.1972,31.18,31.1972,9000.0
2013-09-18 11:45:00,36.22,36.23,36.21,36.23,9000.0,31.18,31.1886,31.1714,31.1886,9000.0
2013-09-18 11:50:00,36.21,36.22,36.17,36.18,16000.0,31.1714,31.18,31.137,31.1456,16000.0
2013-09-18 11:55:00,36.18,36.19,36.15,36.18,14000.0,31.1456,31.1542,31.1198,31.1456,14000.0
2013-09-18 12:00:00,36.19,36.21,36.19,36.19,4500.0,31.1542,31.1714,31.1542,31.1542,4500.0
2013-09-18 12:05:00,36.23,36.25,36.23,36.24,7500.0,31.1886,31.2058,31.1886,31.1972,7500.0
2013-09-18 12:10:00,36.26,36.26,36.26,36.26,500.0,31.2145,31.2145,31.2145,31.2145,500.0
2013-09-18 12:15:00,36.26,36.26,36.22,36.25,15000.0,31.2145,31.2145,31.18,31.2058,15000.0
2013-09-18 12:20:00,36.25,36.26,36.22,36.22,22000.0,31.2058,31.2145,31.18,31.18,22000.0
2013-09-18 12:25:00,36.22,36.22,36.22,36.22,2500.0,31.18,31.18,31.18,31.18,2500.0
2013-09-18 12:30:00,36.2,36.2,36.2,36.2,500.0,31.1628,31.1628,31.1628,31.1628,500.0
2013-09-18 12:35:00,36.22,36.23,36.21,36.21,6500.0,31.18,31.1886,31.1714,31.1714,6500.0
2013-09-18 12:40:00,36.21,36.24,36.21,36.23,4500.0,31.1714,31.1972,31.1714,31.1886,4500.0
2013-09-18 12:45:00,36.22,36.23,36.21,36.23,2000.0,31.18,31.1886,31.1714,31.1886,2000.0
2013-09-18 12:50:00,36.2,36.22,36.2,36.22,7000.0,31.1628,31.18,31.1628,31.18,7000.0
2013-09-18 12:55:00,36.22,36.22,36.21,36.22,2500.0,31.18,31.18,31.1714,31.18,2500.0
2013-09-18 13:00:00,36.22,36.23,36.22,36.22,3500.0,31.18,31.1886,31.18,31.18,3500.0
2013-09-18 13:05:00,36.22,36.24,36.21,36.23,16500.0,31.18,31.1972,31.1714,31.1886,16500.0
2013-09-18 13:10:00,36.25,36.25,36.2,36.21,5500.0,31.2058,31.2058,31.1628,31.1714,5500.0
2013-09-18 13:15:00,36.24,36.25,36.22,36.24,12500.0,31.1972,31.2058,31.18,31.1972,12500.0
2013-09-18 13:20:00,36.23,36.23,36.23,36.23,2000.0,31.1886,31.1886,31.1886,31.1886,2000.0
2013-09-18 13:25:00,36.24,36.25,36.21,36.21,8500.0,31.1972,31.2058,31.1714,31.1714,8500.0
2013-09-18 13:30:00,36.24,36.24,36.23,36.24,7500.0,31.1972,31.1972,31.1886,31.1972,7500.0
2013-09-18 13:35:00,36.22,36.24,36.19,36.19,8500.0,31.18,31.1972,31.1542,31.1542,8500.0
2013-09-18 13:40:00,36.19,36.2,36.19,36.19,2500.0,31.1542,31.1628,31.1542,31.1542,2500.0
2013-09-18 13:45:00,36.18,36.18,36.18,36.18,500.0,31.1456,31.1456,31.1456,31.1456,500.0
2013-09-18 13:50:00,36.19,36.21,36.17,36.18,19000.0,31.1542,31.1714,31.137,31.1456,19000.0
2013-09-18 13:55:00,36.19,36.21,36.19,36.2,19000.0,31.1542,31.1714,31.1542,31.1628,19000.0
2013-09-18 14:00:00,36.2,36.4,36.2,36.25,145000.0,31.1628,31.335,31.1628,31.2058,145000.0
2013-09-18 14:05:00,36.23,36.34,36.23,36.34,36000.0,31.1886,31.2833,31.1886,31.2833,36000.0
2013-09-18 14:10:00,36.38,36.4,36.33,36.34,81500.0,31.3178,31.335,31.2747,31.2833,81500.0
2013-09-18 14:15:00,36.32,36.36,36.29,36.3,31500.0,31.2661,31.3005,31.2403,31.2489,31500.0
2013-09-18 14:20:00,36.31,36.33,36.28,36.28,41500.0,31.2575,31.2747,31.2317,31.2317,41500.0
2013-09-18 14:25:00,36.3,36.33,36.28,36.3,34500.0,31.2489,31.2747,31.2317,31.2489,34500.0
2013-09-18 14:30:00,36.31,36.33,36.3,36.31,37000.0,31.2575,31.2747,31.2489,31.2575,37000.0
2013-09-18 14:35:00,36.32,36.33,36.28,36.3,39000.0,31.2661,31.2747,31.2317,31.2489,39000.0
2013-09-18 14:40:00,36.29,36.31,36.27,36.31,34000.0,31.2403,31.2575,31.2231,31.2575,34000.0
2013-09-18 14:45:00,36.31,36.31,36.23,36.29,61000.0,31.2575,31.2575,31.1886,31.2403,61000.0
2013-09-18 14:50:00,36.3,36.32,36.3,36.31,25500.0,31.2489,31.2661,31.2489,31.2575,25500.0
2013-09-18 14:55:00,36.31,36.37,36.29,36.37,17500.0,31.2575,31.3092,31.2403,31.3092,17500.0
2013-09-18 15:00:00,36.37,36.39,36.35,36.35,19500.0,31.3092,31.3264,31.2919,31.2919,19500.0
2013-09-18 15:05:00,36.36,36.36,36.26,36.29,67500.0,31.3005,31.3005,31.2145,31.2403,67500.0
2013-09-18 15:10:00,36.31,36.34,36.3,36.32,38000.0,31.2575,31.2833,31.2489,31.2661,38000.0
2013-09-18 15:15:00,36.32,36.33,36.3,36.33,110000.0,31.2661,31.2747,31.2489,31.2747,110000.0
2013-09-18 15:20:00,36.33,36.35,36.29,36.35,87500.0,31.2747,31.2919,31.2403,31.2919,87500.0
2013-09-18 15:25:00,36.35,36.35,36.28,36.29,107500.0,31.2919,31.2919,31.2317,31.2403,107500.0
2013-09-18 15:30:00,36.3,36.33,36.29,36.31,72500.0,31.2489,31.2747,31.2403,31.2575,72500.0
2013-09-18 15:35:00,36.32,36.39,36.31,36.39,90000.0,31.2661,31.3264,31.2575,31.3264,90000.0
2013-09-18 15:40:00,36.39,36.39,36.36,36.39,23500.0,31.3264,31.3264,31.3005,31.3264,23500.0
2013-09-18 15:45:00,36.39,36.43,36.37,36.41,46500.0,31.3264,31.3608,31.3092,31.3436,46500.0
2013-09-18 15:50:00,36.43,36.45,36.39,36.4,110000.0,31.3608,31.378,31.3264,31.335,110000.0
2013-09-18 15:55:00,36.4,36.44,36.33,36.36,218500.0,31.335,31.3694,31.2747,31.3005,218500.0
2013-09-19 09:30:00,36.4,36.48,36.4,36.47,34500.0,31.335,31.4038,31.335,31.3952,34500.0
2013-09-19 09:35:00,36.48,36.51,36.41,36.43,33000.0,31.4038,31.4297,31.3436,31.3608,33000.0
2013-09-19 09:40:00,36.43,36.45,36.36,36.38,17500.0,31.3608,31.378,31.3005,31.3178,17500.0
2013-09-19 09:45:00,36.41,36.41,36.28,36.33,21000.0,31.3436,31.3436,31.2317,31.2747,21000.0
2013-09-19 09:50:00,36.36,36.36,36.31,36.34,13500.0,31.3005,31.3005,31.2575,31.2833,13500.0
2013-09-19 09:55:00,36.33,36.41,36.21,36.3,51000.0,31.2747,31.3436,31.1714,31.2489,51000.0
2013-09-19 10:00:00,36.3,36.35,36.3,36.31,24000.0,31.2489,31.2919,31.2489,31.2575,24000.0
2013-09-19 10:05:00,36.35,36.37,36.29,36.3,58500.0,31.2919,31.3092,31.2403,31.2489,58500.0
2013-09-19 10:10:00,36.34,36.37,36.28,36.28,31000.0,31.2833,31.3092,31.2317,31.2317,31000.0
2013-09-19 10:15:00,36.3,36.3,36.28,36.3,9500.0,31.2489,31.2489,31.2317,31.2489,9500.0
2013-09-19 10:20:00,36.33,36.37,36.3,36.32,89500.0,31.2747,31.3092,31.2489,31.2661,89500.0
2013-09-19 10:25:00,36.33,36.34,36.3,36.31,20000.0,31.2747,31.2833,31.2489,31.2575,20000.0
2013-09-19 10:30:00,36.34,36.37,36.32,36.34,15500.0,31.2833,31.3092,31.2661,31.2833,15500.0
2013-09-19 10:35:00,36.35,36.42,36.35,36.4,33500.0,31.2919,31.3522,31.2919,31.335,33500.0
2013-09-19 10:40:00,36.42,36.43,36.4,36.42,52000.0,31.3522,31.3608,31.335,31.3522,52000.0
2013-09-19 10:45:00,36.42,36.5,36.39,36.5,39000.0,31.3522,31.4211,31.3264,31.4211,39000.0
2013-09-19 10:50:00,36.5,36.55,36.48,36.55,26000.0,31.4211,31.4641,31.4038,31.4641,26000.0
2013-09-19 10:55:00,36.52,36.54,36.5,36.52,31500.0,31.4383,31.4555,31.4211,31.4383,31500.0
2013-09-19 11:00:00,36.51,36.52,36.47,36.48,17000.0,31.4297,31.4383,31.3952,31.4038,17000.0
2013-09-19 11:05:00,36.49,36.5,36.47,36.49,20000.0,31.4125,31.4211,31.3952,31.4125,20000.0
2013-09-19 11:10:00,36.48,36.51,36.46,36.49,24500.0,31.4038,31.4297,31.3866,31.4125,24500.0
2013-09-19 11:15:00,36.49,36.53,36.49,36.52,41500.0,31.4125,31.4469,31.4125,31.4383,41500.0
2013-09-19 11:20:00,36.51,36.52,36.5,36.52,26500.0,31.4297,31.4383,31.4211,31.4383,26500.0
2013-09-19 11:25:00,36.52,36.55,36.5,36.54,48500.0,31.4383,31.4641,31.4211,31.4555,48500.0
2013-09-19 11:30:00,36.52,36.56,36.44,36.49,89000.0,31.4383,31.4727,31.3694,31.4125,89000.0
2013-09-19 11:35:00,36.47,36.47,36.45,36.46,25000.0,31.3952,31.3952,31.378,31.3866,25000.0
2013-09-19 11:40:00,36.47,36.48,36.43,36.48,24000.0,31.3952,31.4038,31.3608,31.4038,24000.0
2013-09-19 11:45:00,36.47,36.49,36.46,36.48,25000.0,31.3952,31.4125,31.3866,31.4038,25000.0
2013-09-19 11:50:00,36.48,36.5,36.46,36.47,20500.0,31.4038,31.4211,31.3866,31.3952,20500.0
2013-09-19 11:55:00,36.48,36.52,36.48,36.51,25500.0,31.4038,31.4383,31.4038,31.4297,25500.0
2013-09-19 12:00:00,36.49,36.53,36.49,36.53,14500.0,31.4125,31.4469,31.4125,31.4469,14500.0
2013-09-19 12:05:00,36.53,36.57,36.52,36.52,37000.0,31.4469,31.4813,31.4383,31.4383,37000.0
2013-09-19 12:10:00,36.53,36.55,36.52,36.55,10000.0,31.4469,31.4641,31.4383,31.4641,10000.0
2013-09-19 12:15:00,36.53,36.57,36.52,36.52,28000.0,31.4469,31.4813,31.4383,31.4383,28000.0
2013-09-19 12:20:00,36.53,36.53,36.52,36.52,1500.0,31.4469,31.4469,31.4383,31.4383,1500.0
2013-09-19 12:25:00,36.54,36.57,36.53,36.53,21500.0,31.4555,31.4813,31.4469,31.4469,21500.0
2013-09-19 12:30:00,36.53,36.54,36.5,36.52,23500.0,31.4469,31.4555,31.4211,31.4383,23500.0
2013-09-19 12:35:00,36.5,36.53,36.49,36.49,15000.0,31.4211,31.4469,31.4125,31.4125,15000.0
2013-09-19 12:40:00,36.49,36.51,36.49,36.51,13500.0,31.4125,31.4297,31.4125,31.4297,13500.0
2013-09-19 12:45:00,36.5,36.52,36.49,36.49,7500.0,31.4211,31.4383,31.4125,31.4125,7500.0
2013-09-19 12:50:00,36.5,36.5,36.49,36.49,5500.0,31.4211,31.4211,31.4125,31.4125,5500.0
2013-09-19 12:55:00,36.49,36.51,36.49,36.51,1500.0,31.4125,31.4297,31.4125,31.4297,1500.0
2013-09-19 13:00:00,36.49,36.5,36.45,36.46,7500.0,31.4125,31.4211,31.378,31.3866,7500.0
2013-09-19 13:05:00,36.47,36.47,36.37,36.38,59500.0,31.3952,31.3952,31.3092,31.3178,59500.0
2013-09-19 13:10:00,36.39,36.39,36.37,36.39,11500.0,31.3264,31.3264,31.3092,31.3264,11500.0
2013-09-19 13:15:00,36.37,36.38,36.34,36.37,35500.0,31.3092,31.3178,31.2833,31.3092,35500.0
2013-09-19 13:20:00,36.38,36.38,36.38,36.38,4000.0,31.3178,31.3178,31.3178,31.3178,4000.0
2013-09-19 13:25:00,36.41,36.41,36.38,36.39,6500.0,31.3436,31.3436,31.3178,31.3264,6500.0
2013-09-19 13:30:00,36.38,36.4,36.38,36.4,6000.0,31.3178,31.335,31.3178,31.335,6000.0
2013-09-19 13:35:00,36.4,36.46,36.4,36.45,15000.0,31.335,31.3866,31.335,31.378,15000.0
2013-09-19 13:40:00,36.47,36.47,36.43,36.43,21500.0,31.3952,31.3952,31.3608,31.3608,21500.0
2013-09-19 13:45:00,36.45,36.45,36.43,36.44,3500.0,31.378,31.378,31.3608,31.3694,3500.0
2013-09-19 13:50:00,36.45,36.45,36.42,36.42,5500.0,31.378,31.378,31.3522,31.3522,5500.0
2013-09-19 13:55:00,36.42,36.43,36.42,36.42,17500.0,31.3522,31.3608,31.3522,31.3522,17500.0
2013-09-19 14:00:00,36.43,36.43,36.37,36.39,58000.0,31.3608,31.3608,31.3092,31.3264,58000.0
2013-09-19 14:05:00,36.39,36.41,36.39,36.41,36500.0,31.3264,31.3436,31.3264,31.3436,36500.0
2013-09-19 14:10:00,36.42,36.45,36.42,36.44,23000.0,31.3522,31.378,31.3522,31.3694,23000.0
2013-09-19 14:15:00,36.41,36.44,36.41,36.43,14000.0,31.3436,31.3694,31.3436,31.3608,14000.0
2013-09-19 14:20:00,36.42,36.43,36.41,36.42,12000.0,31.3522,31.3608,31.3436,31.3522,12000.0
2013-09-19 14:25:00,36.42,36.43,36.42,36.42,11500.0,31.3522,31.3608,31.3522,31.3522,11500.0
2013-09-19 14:30:00,36.41,36.43,36.4,36.43,18000.0,31.3436,31.3608,31.335,31.3608,18000.0
2013-09-19 14:35:00,36.44,36.45,36.44,36.45,23500.0,31.3694,31.378,31.3694,31.378,23500.0
2013-09-19 14:40:00,36.45,36.45,36.43,36.43,15500.0,31.378,31.378,31.3608,31.3608,15500.0
2013-09-19 14:45:00,36.44,36.44,36.42,36.42,30500.0,31.3694,31.3694,31.3522,31.3522,30500.0
2013-09-19 14:50:00,36.43,36.45,36.42,36.43,41000.0,31.3608,31.378,31.3522,31.3608,41000.0
2013-09-19 14:55:00,36.44,36.45,36.41,36.41,14000.0,31.3694,31.378,31.3436,31.3436,14000.0
2013-09-19 15:00:00,36.42,36.44,36.42,36.44,14000.0,31.3522,31.3694,31.3522,31.3694,14000.0
2013-09-19 15:05:00,36.44,36.45,36.44,36.45,33000.0,31.3694,31.378,31.3694,31.378,33000.0
2013-09-19 15:10:00,36.45,36.49,36.44,36.47,170500.0,31.378,31.4125,31.3694,31.3952,170500.0
2013-09-19 15:15:00,36.48,36.54,36.48,36.52,44000.0,31.4038,31.4555,31.4038,31.4383,44000.0
2013-09-19 15:20:00,36.52,36.59,36.51,36.55,108500.0,31.4383,31.4985,31.4297,31.4641,108500.0
2013-09-19 15:25:00,36.54,36.55,36.53,36.55,19500.0,31.4555,31.4641,31.4469,31.4641,19500.0
2013-09-19 15:30:00,36.54,36.56,36.53,36.55,24500.0,31.4555,31.4727,31.4469,31.4641,24500.0
2013-09-19 15:35:00,36.56,36.58,36.54,36.57,34000.0,31.4727,31.4899,31.4555,31.4813,34000.0
2013-09-19 15:40:00,36.57,36.6,36.55,36.6,83500.0,31.4813,31.5071,31.4641,31.5071,83500.0
2013-09-19 15:45:00,36.59,36.63,36.59,36.62,76000.0,31.4985,31.533,31.4985,31.5244,76000.0
2013-09-19 15:50:00,36.62,36.62,36.58,36.61,143000.0,31.5244,31.5244,31.4899,31.5158,143000.0
2013-09-19 15:55:00,36.61,36.63,36.59,36.62,215000.0,31.5158,31.533,31.4985,31.5244,215000.0
2013-09-20 09:30:00,36.63,36.66,36.57,36.6,382500.0,31.533,31.5588,31.4813,31.5071,382500.0
2013-09-20 09:35:00,36.64,36.88,36.6,36.85,156000.0,31.5416,31.7482,31.5071,31.7224,156000.0
2013-09-20 09:40:00,36.88,36.99,36.87,36.87,54000.0,31.7482,31.8429,31.7396,31.7396,54000.0
2013-09-20 09:45:00,36.86,36.92,36.8,36.8,74000.0,31.731,31.7826,31.6793,31.6793,74000.0
2013-09-20 09:50:00,36.84,36.88,36.8,36.82,39500.0,31.7138,31.7482,31.6793,31.6965,39500.0
2013-09-20 09:55:00,36.8,36.8,36.7,36.7,23000.0,31.6793,31.6793,31.5932,31.5932,23000.0
2013-09-20 10:00:00,36.73,36.83,36.69,36.78,49500.0,31.6191,31.7051,31.5846,31.6621,49500.0
2013-09-20 10:05:00,36.76,36.77,36.74,36.75,4000.0,31.6449,31.6535,31.6277,31.6363,4000.0
2013-09-20 10:10:00,36.75,36.77,36.63,36.65,76000.0,31.6363,31.6535,31.533,31.5502,76000.0
2013-09-20 10:15:00,36.65,36.67,36.63,36.67,22000.0,31.5502,31.5674,31.533,31.5674,22000.0
2013-09-20 10:20:00,36.67,36.67,36.61,36.63,11500.0,31.5674,31.5674,31.5158,31.533,11500.0
2013-09-20 10:25:00,36.63,36.66,36.6,36.63,13000.0,31.533,31.5588,31.5071,31.533,13000.0
2013-09-20 10:30:00,36.62,36.65,36.59,36.61,13000.0,31.5244,31.5502,31.4985,31.5158,13000.0
2013-09-20 10:35:00,36.61,36.63,36.58,36.59,61000.0,31.5158,31.533,31.4899,31.4985,61000.0
2013-09-20 10:40:00,36.59,36.67,36.59,36.67,21000.0,31.4985,31.5674,31.4985,31.5674,21000.0
2013-09-20 10:45:00,36.65,36.71,36.65,36.71,12000.0,31.5502,31.6018,31.5502,31.6018,12000.0
2013-09-20 10:50:00,36.68,36.69,36.67,36.67,6500.0,31.576,31.5846,31.5674,31.5674,6500.0
2013-09-20 10:55:00,36.66,36.7,36.61,36.68,14500.0,31.5588,31.5932,31.5158,31.576,14500.0
2013-09-20 11:00:00,36.69,36.71,36.68,36.71,11000.0,31.5846,31.6018,31.576,31.6018,11000.0
2013-09-20 11:05:00,36.69,36.79,36.69,36.74,48500.0,31.5846,31.6707,31.5846,31.6277,48500.0
2013-09-20 11:10:00,36.74,36.74,36.7,36.71,14000.0,31.6277,31.6277,31.5932,31.6018,14000.0
2013-09-20 11:15:00,36.7,36.75,36.7,36.74,12500.0,31.5932,31.6363,31.5932,31.6277,12500.0
2013-09-20 11:20:00,36.74,36.78,36.71,36.77,33500.0,31.6277,31.6621,31.6018,31.6535,33500.0
2013-09-20 11:25:00,36.76,36.8,36.76,36.79,5500.0,31.6449,31.6793,31.6449,31.6707,5500.0
2013-09-20 11:30:00,36.79,36.8,36.77,36.78,13000.0,31.6707,31.6793,31.6535,31.6621,13000.0
2013-09-20 11:35:00,36.78,36.79,36.77,36.77,11000.0,31.6621,31.6707,31.6535,31.6535,11000.0
2013-09-20 11:40:00,36.76,36.79,36.76,36.78,16500.0,31.6449,31.6707,31.6449,31.6621,16500.0
2013-09-20 11:45:00,36.77,36.78,36.75,36.78,17000.0,31.6535,31.6621,31.6363,31.6621,17000.0
2013-09-20 11:50:00,36.77,36.78,36.76,36.76,7500.0,31.6535,31.6621,31.6449,31.6449,7500.0
2013-09-20 11:55:00,36.77,36.77,36.7,36.7,49500.0,31.6535,31.6535,31.5932,31.5932,49500.0
2013-09-20 12:00:00,36.7,36.72,36.69,36.72,17000.0,31.5932,31.6104,31.5846,31.6104,17000.0
2013-09-20 12:05:00,36.73,36.75,36.73,36.75,10000.0,31.6191,31.6363,31.6191,31.6363,10000.0
2013-09-20 12:10:00,36.76,36.8,36.76,36.79,28500.0,31.6449,31.6793,31.6449,31.6707,28500.0
2013-09-20 12:15:00,36.79,36.8,36.78,36.79,33000.0,31.6707,31.6793,31.6621,31.6707,33000.0
2013-09-20 12:20:00,36.77,36.78,36.7,36.71,16000.0,31.6535,31.6621,31.5932,31.6018,16000.0
2013-09-20 12:25:00,36.69,36.71,36.65,36.65,28500.0,31.5846,31.6018,31.5502,31.5502,28500.0
2013-09-20 12:30:00,36.64,36.64,36.57,36.59,31500.0,31.5416,31.5416,31.4813,31.4985,31500.0
2013-09-20 12:35:00,36.59,36.65,36.58,36.64,9000.0,31.4985,31.5502,31.4899,31.5416,9000.0
2013-09-20 12:40:00,36.65,36.67,36.64,36.64,16000.0,31.5502,31.5674,31.5416,31.5416,16000.0
2013-09-20 12:45:00,36.65,36.68,36.65,36.66,3500.0,31.5502,31.576,31.5502,31.5588,3500.0
2013-09-20 12:50:00,36.68,36.7,36.68,36.7,8500.0,31.576,31.5932,31.576,31.5932,8500.0
2013-09-20 12:55:00,36.69,36.7,36.66,36.67,14000.0,31.5846,31.5932,31.5588,31.5674,14000.0
2013-09-20 13:00:00,36.66,36.7,36.66,36.69,28500.0,31.5588,31.5932,31.5588,31.5846,28500.0
2013-09-20 13:05:00,36.68,36.68,36.63,36.66,12000.0,31.576,31.576,31.533,31.5588,12000.0
2013-09-20 13:10:00,36.66,36.67,36.63,36.64,15000.0,31.5588,31.5674,31.533,31.5416,15000.0
2013-09-20 13:15:00,36.64,36.66,36.59,36.61,24000.0,31.5416,31.5588,31.4985,31.5158,24000.0
2013-09-20 13:20:00,36.6,36.62,36.6,36.6,4000.0,31.5071,31.5244,31.5071,31.5071,4000.0
2013-09-20 13:25:00,36.6,36.61,36.59,36.59,15000.0,31.5071,31.5158,31.4985,31.4985,15000.0
2013-09-20 13:30:00,36.59,36.59,36.57,36.57,8500.0,31.4985,31.4985,31.4813,31.4813,8500.0
2013-09-20 13:35:00,36.59,36.59,36.57,36.57,7000.0,31.4985,31.4985,31.4813,31.4813,7000.0
2013-09-20 13:40:00,36.57,36.57,36.5,36.5,17000.0,31.4813,31.4813,31.4211,31.4211,17000.0
2013-09-20 13:45:00,36.51,36.51,36.5,36.5,17000.0,31.4297,31.4297,31.4211,31.4211,17000.0
2013-09-20 13:50:00,36.51,36.52,36.5,36.51,8000.0,31.4297,31.4383,31.4211,31.4297,8000.0
2013-09-20 13:55:00,36.51,36.54,36.49,36.49,8000.0,31.4297,31.4555,31.4125,31.4125,8000.0
2013-09-20 14:00:00,36.49,36.53,36.48,36.5,17000.0,31.4125,31.4469,31.4038,31.4211,17000.0
2013-09-20 14:05:00,36.48,36.51,36.48,36.5,9500.0,31.4038,31.4297,31.4038,31.4211,9500.0
2013-09-20 14:10:00,36.5,36.5,36.45,36.47,12000.0,31.4211,31.4211,31.378,31.3952,12000.0
2013-09-20 14:15:00,36.47,36.48,36.44,36.46,17000.0,31.3952,31.4038,31.3694,31.3866,17000.0
2013-09-20 14:20:00,36.47,36.53,36.47,36.5,22000.0,31.3952,31.4469,31.3952,31.4211,22000.0
2013-09-20 14:25:00,36.52,36.52,36.49,36.51,23000.0,31.4383,31.4383,31.4125,31.4297,23000.0
2013-09-20 14:30:00,36.52,36.52,36.5,36.5,14000.0,31.4383,31.4383,31.4211,31.4211,14000.0
2013-09-20 14:35:00,36.5,36.51,36.49,36.5,62000.0,31.4211,31.4297,31.4125,31.4211,62000.0
2013-09-20 14:40:00,36.5,36.5,36.45,36.45,17000.0,31.4211,31.4211,31.378,31.378,17000.0
2013-09-20 14:45:00,36.46,36.48,36.44,36.44,9500.0,31.3866,31.4038,31.3694,31.3694,9500.0
2013-09-20 14:50:00,36.47,36.47,36.45,36.47,4000.0,31.3952,31.3952,31.378,31.3952,4000.0
2013-09-20 14:55:00,36.46,36.48,36.45,36.46,9500.0,31.3866,31.4038,31.378,31.3866,9500.0
2013-09-20 15:00:00,36.47,36.49,36.46,36.46,22000.0,31.3952,31.4125,31.3866,31.3866,22000.0
2013-09-20 15:05:00,36.48,36.49,36.46,36.47,19500.0,31.4038,31.4125,31.3866,31.3952,19500.0
2013-09-20 15:10:00,36.47,36.47,36.4,36.4,30500.0,31.3952,31.3952,31.335,31.335,30500.0
2013-09-20 15:15:00,36.4,36.43,36.39,36.42,56500.0,31.335,31.3608,31.3264,31.3522,56500.0
2013-09-20 15:20:00,36.41,36.41,36.31,36.36,99000.0,31.3436,31.3436,31.2575,31.3005,99000.0
2013-09-20 15:25:00,36.37,36.38,36.33,36.34,60500.0,31.3092,31.3178,31.2747,31.2833,60500.0
2013-09-20 15:30:00,36.33,36.35,36.32,36.34,21500.0,31.2747,31.2919,31.2661,31.2833,21500.0
2013-09-20 15:35:00,36.32,36.37,36.32,36.34,44000.0,31.2661,31.3092,31.2661,31.2833,44000.0
2013-09-20 15:40:00,36.34,36.37,36.34,36.36,53500.0,31.2833,31.3092,31.2833,31.3005,53500.0
2013-09-20 15:45:00,36.35,36.36,36.33,36.34,55000.0,31.2919,31.3005,31.2747,31.2833,55000.0
2013-09-20 15:50:00,36.35,36.38,36.33,36.36,157000.0,31.2919,31.3178,31.2747,31.3005,157000.0
2013-09-20 15:55:00,36.36,36.44,36.35,36.38,179000.0,31.3005,31.3694,31.2919,31.3178,179000.0
2013-09-23 09:30:00,36.26,36.3,36.17,36.2,50500.0,31.2145,31.2489,31.137,31.1628,50500.0
2013-09-23 09:35:00,36.18,36.23,36.06,36.23,26500.0,31.1456,31.1886,31.0423,31.1886,26500.0
2013-09-23 09:40:00,36.24,36.25,36.06,36.15,42500.0,31.1972,31.2058,31.0423,31.1198,42500.0
2013-09-23 09:45:00,36.12,36.19,36.08,36.16,36000.0,31.0939,31.1542,31.0595,31.1284,36000.0
2013-09-23 09:50:00,36.13,36.18,36.12,36.16,37000.0,31.1025,31.1456,31.0939,31.1284,37000.0
2013-09-23 09:55:00,36.16,36.19,36.13,36.15,12000.0,31.1284,31.1542,31.1025,31.1198,12000.0
2013-09-23 10:00:00,36.17,36.18,36.11,36.11,31000.0,31.137,31.1456,31.0853,31.0853,31000.0
2013-09-23 10:05:00,36.11,36.14,36.09,36.12,21500.0,31.0853,31.1112,31.0681,31.0939,21500.0
2013-09-23 10:10:00,36.1,36.11,36.08,36.1,48500.0,31.0767,31.0853,31.0595,31.0767,48500.0
2013-09-23 10:15:00,36.12,36.17,36.12,36.16,18000.0,31.0939,31.137,31.0939,31.1284,18000.0
2013-09-23 10:20:00,36.14,36.18,36.09,36.09,32000.0,31.1112,31.1456,31.0681,31.0681,32000.0
2013-09-23 10:25:00,36.1,36.13,36.05,36.1,36500.0,31.0767,31.1025,31.0337,31.0767,36500.0
2013-09-23 10:30:00,36.07,36.17,36.07,36.16,9500.0,31.0509,31.137,31.0509,31.1284,9500.0
2013-09-23 10:35:00,36.12,36.12,36.04,36.08,10000.0,31.0939,31.0939,31.0251,31.0595,10000.0
2013-09-23 10:40:00,36.08,36.08,36.04,36.05,2500.0,31.0595,31.0595,31.0251,31.0337,2500.0
2013-09-23 10:45:00,36.07,36.12,36.07,36.12,11000.0,31.0509,31.0939,31.0509,31.0939,11000.0
2013-09-23 10:50:00,36.17,36.17,36.11,36.11,4500.0,31.137,31.137,31.0853,31.0853,4500.0
2013-09-23 10:55:00,36.06,36.09,36.03,36.03,10500.0,31.0423,31.0681,31.0165,31.0165,10500.0
2013-09-23 11:00:00,36.01,36.07,36.01,36.06,22500.0,30.9992,31.0509,30.9992,31.0423,22500.0
2013-09-23 11:05:00,36.04,36.04,35.96,35.96,15500.0,31.0251,31.0251,30.9562,30.9562,15500.0
2013-09-23 11:10:00,35.98,36.06,35.98,36.06,29500.0,30.9734,31.0423,30.9734,31.0423,29500.0
2013-09-23 11:15:00,36.06,36.06,36.03,36.03,3000.0,31.0423,31.0423,31.0165,31.0165,3000.0
2013-09-23 11:20:00,36.03,36.04,36.03,36.03,9500.0,31.0165,31.0251,31.0165,31.0165,9500.0
2013-09-23 11:25:00,36.02,36.02,35.96,35.99,4500.0,31.0079,31.0079,30.9562,30.982,4500.0
2013-09-23 11:30:00,35.99,35.99,35.98,35.98,2000.0,30.982,30.982,30.9734,30.9734,2000.0
2013-09-23 11:35:00,35.97,36.0,35.95,35.98,22500.0,30.9648,30.9906,30.9476,30.9734,22500.0
2013-09-23 11:40:00,36.0,36.0,35.99,35.99,5000.0,30.9906,30.9906,30.982,30.982,5000.0
2013-09-23 11:45:00,35.99,36.0,35.95,35.99,24500.0,30.982,30.9906,30.9476,30.982,24500.0
2013-09-23 11:50:00,36.0,36.0,35.96,35.99,15000.0,30.9906,30.9906,30.9562,30.982,15000.0
2013-09-23 11:55:00,35.99,36.01,35.99,35.99,18500.0,30.982,30.9992,30.982,30.982,18500.0
2013-09-23 12:00:00,35.99,36.0,35.99,36.0,10000.0,30.982,30.9906,30.982,30.9906,10000.0
2013-09-23 12:05:00,36.02,36.03,35.97,35.97,5500.0,31.0079,31.0165,30.9648,30.9648,5500.0
2013-09-23 12:10:00,35.98,35.98,35.97,35.97,1500.0,30.9734,30.9734,30.9648,30.9648,1500.0
2013-09-23 12:15:00,35.98,36.01,35.97,36.0,27000.0,30.9734,30.9992,30.9648,30.9906,27000.0
2013-09-23 12:20:00,36.02,36.02,35.97,35.97,22500.0,31.0079,31.0079,30.9648,30.9648,22500.0
2013-09-23 12:25:00,35.96,35.96,35.95,35.95,5000.0,30.9562,30.9562,30.9476,30.9476,5000.0
2013-09-23 12:30:00,35.97,35.97,35.95,35.95,2000.0,30.9648,30.9648,30.9476,30.9476,2000.0
2013-09-23 12:35:00,35.94,35.94,35.92,35.94,8000.0,30.939,30.939,30.9218,30.939,8000.0
2013-09-23 12:40:00,35.95,35.95,35.93,35.93,14000.0,30.9476,30.9476,30.9304,30.9304,14000.0
2013-09-23 12:45:00,35.93,35.95,35.92,35.95,4000.0,30.9304,30.9476,30.9218,30.9476,4000.0
2013-09-23 12:50:00,35.95,35.98,35.94,35.96,4500.0,30.9476,30.9734,30.939,30.9562,4500.0
2013-09-23 12:55:00,35.99,36.01,35.98,36.0,10500.0,30.982,30.9992,30.9734,30.9906,10500.0
2013-09-23 13:00:00,36.01,36.03,35.99,35.99,7500.0,30.9992,31.0165,30.982,30.982,7500.0
2013-09-23 13:05:00,36.0,36.02,36.0,36.01,6500.0,30.9906,31.0079,30.9906,30.9992,6500.0
2013-09-23 13:10:00,36.0,36.0,35.96,35.96,6500.0,30.9906,30.9906,30.9562,30.9562,6500.0
2013-09-23 13:15:00,35.98,35.99,35.97,35.99,5000.0,30.9734,30.982,30.9648,30.982,5000.0
2013-09-23 13:20:00,35.97,35.99,35.97,35.97,16000.0,30.9648,30.982,30.9648,30.9648,16000.0
2013-09-23 13:25:00,35.98,36.01,35.97,36.0,4000.0,30.9734,30.9992,30.9648,30.9906,4000.0
2013-09-23 13:30:00,36.04,36.08,36.04,36.08,4000.0,31.0251,31.0595,31.0251,31.0595,4000.0
2013-09-23 13:35:00,36.08,36.08,36.05,36.07,10000.0,31.0595,31.0595,31.0337,31.0509,10000.0
2013-09-23 13:40:00,36.08,36.11,36.07,36.07,13500.0,31.0595,31.0853,31.0509,31.0509,13500.0
2013-09-23 13:45:00,36.08,36.14,36.07,36.13,13500.0,31.0595,31.1112,31.0509,31.1025,13500.0
2013-09-23 13:50:00,36.15,36.19,36.15,36.19,7000.0,31.1198,31.1542,31.1198,31.1542,7000.0
2013-09-23 13:55:00,36.18,36.21,36.17,36.21,12000.0,31.1456,31.1714,31.137,31.1714,12000.0
2013-09-23 14:00:00,36.2,36.25,36.2,36.25,16000.0,31.1628,31.2058,31.1628,31.2058,16000.0
2013-09-23 14:05:00,36.25,36.26,36.25,36.25,14000.0,31.2058,31.2145,31.2058,31.2058,14000.0
2013-09-23 14:10:00,36.27,36.28,36.27,36.27,12500.0,31.2231,31.2317,31.2231,31.2231,12500.0
2013-09-23 14:15:00,36.27,36.28,36.26,36.28,9000.0,31.2231,31.2317,31.2145,31.2317,9000.0
2013-09-23 14:20:00,36.29,36.31,36.28,36.29,23500.0,31.2403,31.2575,31.2317,31.2403,23500.0
2013-09-23 14:25:00,36.29,36.31,36.26,36.28,71500.0,31.2403,31.2575,31.2145,31.2317,71500.0
2013-09-23 14:30:00,36.27,36.29,36.27,36.29,13000.0,31.2231,31.2403,31.2231,31.2403,13000.0
2013-09-23 14:35:00,36.29,36.31,36.28,36.3,31000.0,31.2403,31.2575,31.2317,31.2489,31000.0
2013-09-23 14:40:00,36.31,36.32,36.3,36.31,17500.0,31.2575,31.2661,31.2489,31.2575,17500.0
2013-09-23 14:45:00,36.3,36.32,36.29,36.32,15500.0,31.2489,31.2661,31.2403,31.2661,15500.0
2013-09-23 14:50:00,36.31,36.32,36.29,36.32,17500.0,31.2575,31.2661,31.2403,31.2661,17500.0
2013-09-23 14:55:00,36.31,36.33,36.31,36.32,13000.0,31.2575,31.2747,31.2575,31.2661,13000.0
2013-09-23 15:00:00,36.33,36.33,36.3,36.3,16500.0,31.2747,31.2747,31.2489,31.2489,16500.0
2013-09-23 15:05:00,36.31,36.33,36.31,36.31,10500.0,31.2575,31.2747,31.2575,31.2575,10500.0
2013-09-23 15:10:00,36.31,36.33,36.28,36.31,39000.0,31.2575,31.2747,31.2317,31.2575,39000.0
2013-09-23 15:15:00,36.31,36.35,36.31,36.31,26000.0,31.2575,31.2919,31.2575,31.2575,26000.0
2013-09-23 15:20:00,36.32,36.32,36.29,36.29,30000.0,31.2661,31.2661,31.2403,31.2403,30000.0
2013-09-23 15:25:00,36.29,36.31,36.26,36.28,31000.0,31.2403,31.2575,31.2145,31.2317,31000.0
2013-09-23 15:30:00,36.27,36.31,36.26,36.31,22000.0,31.2231,31.2575,31.2145,31.2575,22000.0
2013-09-23 15:35:00,36.33,36.34,36.29,36.33,22500.0,31.2747,31.2833,31.2403,31.2747,22500.0
2013-09-23 15:40:00,36.32,36.33,36.28,36.32,42500.0,31.2661,31.2747,31.2317,31.2661,42500.0
2013-09-23 15:45:00,36.32,36.32,36.27,36.28,76500.0,31.2661,31.2661,31.2231,31.2317,76500.0
2013-09-23 15:50:00,36.28,36.3,36.27,36.29,28500.0,31.2317,31.2489,31.2231,31.2403,28500.0
2013-09-23 15:55:00,36.29,36.29,36.23,36.24,118500.0,31.2403,31.2403,31.1886,31.1972,118500.0
2013-09-24 09:30:00,36.15,36.28,36.09,36.14,91500.0,31.1198,31.2317,31.0681,31.1112,91500.0
2013-09-24 09:35:00,36.14,36.14,35.97,36.01,25500.0,31.1112,31.1112,30.9648,30.9992,25500.0
2013-09-24 09:40:00,35.99,36.01,35.97,36.01,22500.0,30.982,30.9992,30.9648,30.9992,22500.0
2013-09-24 09:45:00,36.0,36.05,35.98,36.03,12500.0,30.9906,31.0337,30.9734,31.0165,12500.0
2013-09-24 09:50:00,36.0,36.04,35.99,36.04,10000.0,30.9906,31.0251,30.982,31.0251,10000.0
2013-09-24 09:55:00,36.02,36.07,35.99,36.02,15500.0,31.0079,31.0509,30.982,31.0079,15500.0
2013-09-24 10:00:00,36.01,36.05,35.97,36.01,25000.0,30.9992,31.0337,30.9648,30.9992,25000.0
2013-09-24 10:05:00,36.0,36.01,35.99,36.01,9000.0,30.9906,30.9992,30.982,30.9992,9000.0
2013-09-24 10:10:00,36.02,36.05,36.01,36.02,14000.0,31.0079,31.0337,30.9992,31.0079,14000.0
2013-09-24 10:15:00,36.0,36.0,35.98,36.0,6000.0,30.9906,30.9906,30.9734,30.9906,6000.0
2013-09-24 10:20:00,35.98,36.03,35.97,36.03,22500.0,30.9734,31.0165,30.9648,31.0165,22500.0
2013-09-24 10:25:00,36.04,36.14,36.04,36.12,17000.0,31.0251,31.1112,31.0251,31.0939,17000.0
2013-09-24 10:30:00,36.13,36.17,36.13,36.16,13000.0,31.1025,31.137,31.1025,31.1284,13000.0
2013-09-24 10:35:00,36.16,36.2,36.15,36.15,15500.0,31.1284,31.1628,31.1198,31.1198,15500.0
2013-09-24 10:40:00,36.16,36.22,36.16,36.21,12500.0,31.1284,31.18,31.1284,31.1714,12500.0
2013-09-24 10:45:00,36.2,36.2,36.17,36.18,8500.0,31.1628,31.1628,31.137,31.1456,8500.0
2013-09-24 10:50:00,36.18,36.24,36.18,36.23,14500.0,31.1456,31.1972,31.1456,31.1886,14500.0
2013-09-24 10:55:00,36.22,36.25,36.22,36.24,18500.0,31.18,31.2058,31.18,31.1972,18500.0
2013-09-24 11:00:00,36.25,36.27,36.25,36.26,6500.0,31.2058,31.2231,31.2058,31.2145,6500.0
2013-09-24 11:05:00,36.29,36.3,36.23,36.23,11500.0,31.2403,31.2489,31.1886,31.1886,11500.0
2013-09-24 11:10:00,36.21,36.24,36.21,36.24,3500.0,31.1714,31.1972,31.1714,31.1972,3500.0
2013-09-24 11:15:00,36.25,36.29,36.25,36.27,4500.0,31.2058,31.2403,31.2058,31.2231,4500.0
2013-09-24 11:20:00,36.27,36.27,36.23,36.23,9500.0,31.2231,31.2231,31.1886,31.1886,9500.0
2013-09-24 11:25:00,36.2,36.28,36.19,36.25,55000.0,31.1628,31.2317,31.1542,31.2058,55000.0
2013-09-24 11:30:00,36.24,36.25,36.17,36.21,84500.0,31.1972,31.2058,31.137,31.1714,84500.0
2013-09-24 11:35:00,36.22,36.22,36.1,36.11,50500.0,31.18,31.18,31.0767,31.0853,50500.0
2013-09-24 11:40:00,36.13,36.13,36.12,36.12,2000.0,31.1025,31.1025,31.0939,31.0939,2000.0
2013-09-24 11:45:00,36.1,36.1,36.09,36.1,3000.0,31.0767,31.0767,31.0681,31.0767,3000.0
2013-09-24 11:50:00,36.08,36.09,36.07,36.09,15500.0,31.0595,31.0681,31.0509,31.0681,15500.0
2013-09-24 11:55:00,36.11,36.13,36.11,36.13,5000.0,31.0853,31.1025,31.0853,31.1025,5000.0
2013-09-24 12:00:00,36.12,36.17,36.12,36.17,19500.0,31.0939,31.137,31.0939,31.137,19500.0
2013-09-24 12:05:00,36.17,36.21,36.17,36.21,6000.0,31.137,31.1714,31.137,31.1714,6000.0
2013-09-24 12:10:00,36.23,36.26,36.23,36.26,3500.0,31.1886,31.2145,31.1886,31.2145,3500.0
2013-09-24 12:15:00,36.26,36.28,36.23,36.27,48000.0,31.2145,31.2317,31.1886,31.2231,48000.0
2013-09-24 12:20:00,36.27,36.28,36.26,36.27,9500.0,31.2231,31.2317,31.2145,31.2231,9500.0
2013-09-24 12:25:00,36.27,36.32,36.27,36.32,10000.0,31.2231,31.2661,31.2231,31.2661,10000.0
2013-09-24 12:30:00,36.33,36.33,36.31,36.33,11500.0,31.2747,31.2747,31.2575,31.2747,11500.0
2013-09-24 12:35:00,36.33,36.44,36.33,36.42,47000.0,31.2747,31.3694,31.2747,31.3522,47000.0
2013-09-24 12:40:00,36.41,36.42,36.37,36.4,12000.0,31.3436,31.3522,31.3092,31.335,12000.0
2013-09-24 12:45:00,36.4,36.41,36.38,36.39,15000.0,31.335,31.3436,31.3178,31.3264,15000.0
2013-09-24 12:50:00,36.35,36.35,36.35,36.35,1000.0,31.2919,31.2919,31.2919,31.2919,1000.0
2013-09-24 12:55:00,36.33,36.34,36.33,36.34,3500.0,31.2747,31.2833,31.2747,31.2833,3500.0
2013-09-24 13:00:00,36.34,36.37,36.34,36.34,8500.0,31.2833,31.3092,31.2833,31.2833,8500.0
2013-09-24 13:05:00,36.33,36.33,36.3,36.32,5500.0,31.2747,31.2747,31.2489,31.2661,5500.0
2013-09-24 13:10:00,36.32,36.32,36.31,36.32,4500.0,31.2661,31.2661,31.2575,31.2661,4500.0
2013-09-24 13:15:00,36.33,36.33,36.3,36.3,19500.0,31.2747,31.2747,31.2489,31.2489,19500.0
2013-09-24 13:20:00,36.31,36.31,36.26,36.26,11500.0,31.2575,31.2575,31.2145,31.2145,11500.0
2013-09-24 13:25:00,36.26,36.29,36.26,36.28,12000.0,31.2145,31.2403,31.2145,31.2317,12000.0
2013-09-24 13:30:00,36.3,36.3,36.29,36.29,7000.0,31.2489,31.2489,31.2403,31.2403,7000.0
2013-09-24 13:35:00,36.31,36.33,36.27,36.32,11500.0,31.2575,31.2747,31.2231,31.2661,11500.0
2013-09-24 13:40:00,36.3,36.32,36.26,36.32,11000.0,31.2489,31.2661,31.2145,31.2661,11000.0
2013-09-24 13:45:00,36.32,36.36,36.31,36.32,10500.0,31.2661,31.3005,31.2575,31.2661,10500.0
2013-09-24 13:50:00,36.33,36.35,36.33,36.34,8500.0,31.2747,31.2919,31.2747,31.2833,8500.0
2013-09-24 13:55:00,36.34,36.35,36.32,36.32,7000.0,31.2833,31.2919,31.2661,31.2661,7000.0
2013-09-24 14:00:00,36.34,36.35,36.33,36.35,6000.0,31.2833,31.2919,31.2747,31.2919,6000.0
2013-09-24 14:05:00,36.35,36.35,36.29,36.32,15500.0,31.2919,31.2919,31.2403,31.2661,15500.0
2013-09-24 14:10:00,36.32,36.32,36.29,36.31,9000.0,31.2661,31.2661,31.2403,31.2575,9000.0
2013-09-24 14:15:00,36.3,36.3,36.28,36.3,12500.0,31.2489,31.2489,31.2317,31.2489,12500.0
2013-09-24 14:20:00,36.3,36.3,36.28,36.28,4000.0,31.2489,31.2489,31.2317,31.2317,4000.0
2013-09-24 14:25:00,36.22,36.3,36.22,36.29,31500.0,31.18,31.2489,31.18,31.2403,31500.0
2013-09-24 14:30:00,36.29,36.33,36.28,36.33,13500.0,31.2403,31.2747,31.2317,31.2747,13500.0
2013-09-24 14:35:00,36.33,36.33,36.3,36.31,11500.0,31.2747,31.2747,31.2489,31.2575,11500.0
2013-09-24 14:40:00,36.33,36.34,36.31,36.33,11500.0,31.2747,31.2833,31.2575,31.2747,11500.0
2013-09-24 14:45:00,36.33,36.34,36.31,36.31,8000.0,31.2747,31.2833,31.2575,31.2575,8000.0
2013-09-24 14:50:00,36.31,36.31,36.29,36.31,8500.0,31.2575,31.2575,31.2403,31.2575,8500.0
2013-09-24 14:55:00,36.3,36.33,36.29,36.31,16000.0,31.2489,31.2747,31.2403,31.2575,16000.0
2013-09-24 15:00:00,36.29,36.34,36.27,36.28,26500.0,31.2403,31.2833,31.2231,31.2317,26500.0
2013-09-24 15:05:00,36.3,36.33,36.29,36.31,25500.0,31.2489,31.2747,31.2403,31.2575,25500.0
2013-09-24 15:10:00,36.31,36.33,36.31,36.32,12500.0,31.2575,31.2747,31.2575,31.2661,12500.0
2013-09-24 15:15:00,36.32,36.34,36.3,36.3,19500.0,31.2661,31.2833,31.2489,31.2489,19500.0
2013-09-24 15:20:00,36.31,36.35,36.3,36.33,17500.0,31.2575,31.2919,31.2489,31.2747,17500.0
2013-09-24 15:25:00,36.31,36.32,36.28,36.28,37500.0,31.2575,31.2661,31.2317,31.2317,37500.0
2013-09-24 15:30:00,36.28,36.28,36.22,36.22,40000.0,31.2317,31.2317,31.18,31.18,40000.0
2013-09-24 15:35:00,36.22,36.23,36.17,36.17,27500.0,31.18,31.1886,31.137,31.137,27500.0
2013-09-24 15:40:00,36.17,36.19,36.15,36.17,23500.0,31.137,31.1542,31.1198,31.137,23500.0
2013-09-24 15:45:00,36.17,36.17,36.1,36.12,37000.0,31.137,31.137,31.0767,31.0939,37000.0
2013-09-24 15:50:00,36.12,36.14,36.09,36.11,68500.0,31.0939,31.1112,31.0681,31.0853,68500.0
2013-09-24 15:55:00,36.11,36.2,36.08,36.16,380000.0,31.0853,31.1628,31.0595,31.1284,380000.0
2013-09-25 09:30:00,36.18,36.32,36.0,36.06,183000.0,31.1456,31.2661,30.9906,31.0423,183000.0
2013-09-25 09:35:00,35.97,36.1,35.97,36.04,64500.0,30.9648,31.0767,30.9648,31.0251,64500.0
2013-09-25 09:40:00,36.04,36.04,35.96,35.96,23000.0,31.0251,31.0251,30.9562,30.9562,23000.0
2013-09-25 09:45:00,36.0,36.0,35.89,35.99,51000.0,30.9906,30.9906,30.8959,30.982,51000.0
2013-09-25 09:50:00,35.97,35.97,35.91,35.96,31500.0,30.9648,30.9648,30.9132,30.9562,31500.0
2013-09-25 09:55:00,36.0,36.0,35.92,35.99,25000.0,30.9906,30.9906,30.9218,30.982,25000.0
2013-09-25 10:00:00,35.95,35.99,35.9,35.98,21000.0,30.9476,30.982,30.9046,30.9734,21000.0
2013-09-25 10:05:00,35.98,35.99,35.9,35.92,37000.0,30.9734,30.982,30.9046,30.9218,37000.0
2013-09-25 10:10:00,35.91,35.92,35.78,35.86,45500.0,30.9132,30.9218,30.8012,30.8701,45500.0
2013-09-25 10:15:00,35.88,35.92,35.81,35.83,25000.0,30.8873,30.9218,30.8271,30.8443,25000.0
2013-09-25 10:20:00,35.83,35.92,35.83,35.91,25000.0,30.8443,30.9218,30.8443,30.9132,25000.0
2013-09-25 10:25:00,35.89,35.93,35.89,35.93,18500.0,30.8959,30.9304,30.8959,30.9304,18500.0
2013-09-25 10:30:00,35.97,35.99,35.91,35.99,20500.0,30.9648,30.982,30.9132,30.982,20500.0
2013-09-25 10:35:00,35.97,35.97,35.91,35.93,60000.0,30.9648,30.9648,30.9132,30.9304,60000.0
2013-09-25 10:40:00,35.95,35.96,35.91,35.93,56000.0,30.9476,30.9562,30.9132,30.9304,56000.0
2013-09-25 10:45:00,35.94,35.94,35.9,35.91,42000.0,30.939,30.939,30.9046,30.9132,42000.0
2013-09-25 10:50:00,35.9,35.93,35.85,35.85,87500.0,30.9046,30.9304,30.8615,30.8615,87500.0
2013-09-25 10:55:00,35.87,35.9,35.79,35.81,90500.0,30.8787,30.9046,30.8099,30.8271,90500.0
2013-09-25 11:00:00,35.83,35.85,35.76,35.82,48500.0,30.8443,30.8615,30.784,30.8357,48500.0
2013-09-25 11:05:00,35.83,35.87,35.79,35.81,67000.0,30.8443,30.8787,30.8099,30.8271,67000.0
2013-09-25 11:10:00,35.82,35.83,35.76,35.8,59000.0,30.8357,30.8443,30.784,30.8185,59000.0
2013-09-25 11:15:00,35.81,35.84,35.8,35.81,63500.0,30.8271,30.8529,30.8185,30.8271,63500.0
2013-09-25 11:20:00,35.82,35.93,35.82,35.93,32000.0,30.8357,30.9304,30.8357,30.9304,32000.0
2013-09-25 11:25:00,35.9,35.96,35.9,35.96,14500.0,30.9046,30.9562,30.9046,30.9562,14500.0
2013-09-25 11:30:00,35.96,35.97,35.9,35.9,8000.0,30.9562,30.9648,30.9046,30.9046,8000.0
2013-09-25 11:35:00,35.9,35.95,35.9,35.94,6000.0,30.9046,30.9476,30.9046,30.939,6000.0
2013-09-25 11:40:00,35.95,35.95,35.89,35.89,16500.0,30.9476,30.9476,30.8959,30.8959,16500.0
2013-09-25 11:45:00,35.9,35.91,35.88,35.88,4500.0,30.9046,30.9132,30.8873,30.8873,4500.0
2013-09-25 11:50:00,35.87,35.9,35.87,35.9,26000.0,30.8787,30.9046,30.8787,30.9046,26000.0
2013-09-25 11:55:00,35.9,35.93,35.88,35.89,27500.0,30.9046,30.9304,30.8873,30.8959,27500.0
2013-09-25 12:00:00,35.89,35.89,35.76,35.79,29500.0,30.8959,30.8959,30.784,30.8099,29500.0
2013-09-25 12:05:00,35.78,35.84,35.77,35.81,41000.0,30.8012,30.8529,30.7926,30.8271,41000.0
2013-09-25 12:10:00,35.81,35.81,35.78,35.78,11500.0,30.8271,30.8271,30.8012,30.8012,11500.0
2013-09-25 12:15:00,35.78,35.81,35.77,35.81,20000.0,30.8012,30.8271,30.7926,30.8271,20000.0
2013-09-25 12:20:00,35.8,35.82,35.74,35.77,43500.0,30.8185,30.8357,30.7668,30.7926,43500.0
2013-09-25 12:25:00,35.75,35.79,35.72,35.74,26500.0,30.7754,30.8099,30.7496,30.7668,26500.0
2013-09-25 12:30:00,35.75,35.77,35.74,35.75,14000.0,30.7754,30.7926,30.7668,30.7754,14000.0
2013-09-25 12:35:00,35.76,35.87,35.75,35.85,26000.0,30.784,30.8787,30.7754,30.8615,26000.0
2013-09-25 12:40:00,35.83,35.9,35.81,35.9,44500.0,30.8443,30.9046,30.8271,30.9046,44500.0
2013-09-25 12:45:00,35.9,35.9,35.86,35.88,61000.0,30.9046,30.9046,30.8701,30.8873,61000.0
2013-09-25 12:50:00,35.87,35.9,35.82,35.82,42500.0,30.8787,30.9046,30.8357,30.8357,42500.0
2013-09-25 12:55:00,35.84,35.9,35.83,35.9,12500.0,30.8529,30.9046,30.8443,30.9046,12500.0
2013-09-25 13:00:00,35.9,35.94,35.9,35.91,23500.0,30.9046,30.939,30.9046,30.9132,23500.0
2013-09-25 13:05:00,35.91,35.93,35.9,35.9,16000.0,30.9132,30.9304,30.9046,30.9046,16000.0
2013-09-25 13:10:00,35.92,35.96,35.92,35.94,25500.0,30.9218,30.9562,30.9218,30.939,25500.0
2013-09-25 13:15:00,35.94,35.94,35.91,35.93,35000.0,30.939,30.939,30.9132,30.9304,35000.0
2013-09-25 13:20:00,35.92,35.94,35.9,35.94,13500.0,30.9218,30.939,30.9046,30.939,13500.0
2013-09-25 13:25:00,35.92,35.92,35.88,35.88,6500.0,30.9218,30.9218,30.8873,30.8873,6500.0
2013-09-25 13:30:00,35.88,35.88,35.79,35.79,24000.0,30.8873,30.8873,30.8099,30.8099,24000.0
2013-09-25 13:35:00,35.8,35.82,35.77,35.79,36500.0,30.8185,30.8357,30.7926,30.8099,36500.0
2013-09-25 13:40:00,35.79,35.84,35.79,35.79,15000.0,30.8099,30.8529,30.8099,30.8099,15000.0
2013-09-25 13:45:00,35.81,35.83,35.81,35.81,3500.0,30.8271,30.8443,30.8271,30.8271,3500.0
2013-09-25 13:50:00,35.84,35.88,35.82,35.86,32500.0,30.8529,30.8873,30.8357,30.8701,32500.0
2013-09-25 13:55:00,35.88,35.89,35.85,35.85,14000.0,30.8873,30.8959,30.8615,30.8615,14000.0
2013-09-25 14:00:00,35.88,35.91,35.88,35.91,11500.0,30.8873,30.9132,30.8873,30.9132,11500.0
2013-09-25 14:05:00,35.9,35.93,35.84,35.84,19500.0,30.9046,30.9304,30.8529,30.8529,19500.0
2013-09-25 14:10:00,35.85,35.86,35.8,35.84,24000.0,30.8615,30.8701,30.8185,30.8529,24000.0
2013-09-25 14:15:00,35.84,35.84,35.81,35.81,13500.0,30.8529,30.8529,30.8271,30.8271,13500.0
2013-09-25 14:20:00,35.79,35.82,35.79,35.82,18500.0,30.8099,30.8357,30.8099,30.8357,18500.0
2013-09-25 14:25:00,35.81,35.84,35.8,35.82,13500.0,30.8271,30.8529,30.8185,30.8357,13500.0
2013-09-25 14:30:00,35.8,35.86,35.79,35.83,28500.0,30.8185,30.8701,30.8099,30.8443,28500.0
2013-09-25 14:35:00,35.84,35.86,35.81,35.85,42000.0,30.8529,30.8701,30.8271,30.8615,42000.0
2013-09-25 14:40:00,35.84,35.89,35.84,35.89,27000.0,30.8529,30.8959,30.8529,30.8959,27000.0
2013-09-25 14:45:00,35.92,35.92,35.88,35.88,25500.0,30.9218,30.9218,30.8873,30.8873,25500.0
2013-09-25 14:50:00,35.88,35.91,35.87,35.89,16500.0,30.8873,30.9132,30.8787,30.8959,16500.0
2013-09-25 14:55:00,35.89,35.89,35.85,35.85,12000.0,30.8959,30.8959,30.8615,30.8615,12000.0
2013-09-25 15:00:00,35.81,35.84,35.81,35.84,26500.0,30.8271,30.8529,30.8271,30.8529,26500.0
2013-09-25 15:05:00,35.84,35.88,35.82,35.88,28500.0,30.8529,30.8873,30.8357,30.8873,28500.0
2013-09-25 15:10:00,35.87,35.93,35.87,35.91,25000.0,30.8787,30.9304,30.8787,30.9132,25000.0
2013-09-25 15:15:00,35.93,35.94,35.91,35.91,11000.0,30.9304,30.939,30.9132,30.9132,11000.0
2013-09-25 15:20:00,35.92,35.92,35.88,35.89,21500.0,30.9218,30.9218,30.8873,30.8959,21500.0
2013-09-25 15:25:00,35.89,35.89,35.86,35.87,33500.0,30.8959,30.8959,30.8701,30.8787,33500.0
2013-09-25 15:30:00,35.88,35.88,35.86,35.87,25500.0,30.8873,30.8873,30.8701,30.8787,25500.0
2013-09-25 15:35:00,35.88,35.91,35.88,35.89,32000.0,30.8873,30.9132,30.8873,30.8959,32000.0
2013-09-25 15:40:00,35.89,35.9,35.87,35.89,37000.0,30.8959,30.9046,30.8787,30.8959,37000.0
2013-09-25 15:45:00,35.88,35.88,35.85,35.86,25000.0,30.8873,30.8873,30.8615,30.8701,25000.0
2013-09-25 15:50:00,35.86,35.86,35.82,35.84,62000.0,30.8701,30.8701,30.8357,30.8529,62000.0
2013-09-25 15:55:00,35.84,35.84,35.78,35.79,138000.0,30.8529,30.8529,30.8012,30.8099,138000.0
2013-09-26 09:30:00,35.85,35.91,35.78,35.87,18500.0,30.8615,30.9132,30.8012,30.8787,18500.0
2013-09-26 09:35:00,35.88,35.98,35.88,35.98,11000.0,30.8873,30.9734,30.8873,30.9734,11000.0
2013-09-26 09:40:00,36.04,36.05,36.04,36.05,1000.0,31.0251,31.0337,31.0251,31.0337,1000.0
2013-09-26 09:45:00,36.05,36.14,36.05,36.14,14500.0,31.0337,31.1112,31.0337,31.1112,14500.0
2013-09-26 09:50:00,36.11,36.16,36.04,36.04,26500.0,31.0853,31.1284,31.0251,31.0251,26500.0
2013-09-26 09:55:00,36.04,36.09,36.0,36.09,25500.0,31.0251,31.0681,30.9906,31.0681,25500.0
2013-09-26 10:00:00,36.1,36.14,36.09,36.1,27500.0,31.0767,31.1112,31.0681,31.0767,27500.0
2013-09-26 10:05:00,36.11,36.14,36.09,36.11,21000.0,31.0853,31.1112,31.0681,31.0853,21000.0
2013-09-26 10:10:00,36.09,36.09,35.99,36.01,14000.0,31.0681,31.0681,30.982,30.9992,14000.0
2013-09-26 10:15:00,36.01,36.04,35.98,36.02,9500.0,30.9992,31.0251,30.9734,31.0079,9500.0
2013-09-26 10:20:00,36.03,36.07,36.01,36.05,29000.0,31.0165,31.0509,30.9992,31.0337,29000.0
2013-09-26 10:25:00,36.08,36.1,36.04,36.06,17500.0,31.0595,31.0767,31.0251,31.0423,17500.0
2013-09-26 10:30:00,36.04,36.1,36.04,36.1,11500.0,31.0251,31.0767,31.0251,31.0767,11500.0
2013-09-26 10:35:00,36.08,36.1,36.05,36.1,17000.0,31.0595,31.0767,31.0337,31.0767,17000.0
2013-09-26 10:40:00,36.08,36.11,36.04,36.04,11500.0,31.0595,31.0853,31.0251,31.0251,11500.0
2013-09-26 10:45:00,36.04,36.04,35.94,36.04,28500.0,31.0251,31.0251,30.939,31.0251,28500.0
2013-09-26 10:50:00,36.0,36.04,36.0,36.04,3500.0,30.9906,31.0251,30.9906,31.0251,3500.0
2013-09-26 10:55:00,36.03,36.06,35.99,36.06,11000.0,31.0165,31.0423,30.982,31.0423,11000.0
2013-09-26 11:00:00,36.04,36.04,35.95,35.96,18500.0,31.0251,31.0251,30.9476,30.9562,18500.0
2013-09-26 11:05:00,35.93,35.95,35.88,35.88,77500.0,30.9304,30.9476,30.8873,30.8873,77500.0
2013-09-26 11:10:00,35.87,35.9,35.86,35.87,22500.0,30.8787,30.9046,30.8701,30.8787,22500.0
2013-09-26 11:15:00,35.87,35.88,35.81,35.85,19000.0,30.8787,30.8873,30.8271,30.8615,19000.0
2013-09-26 11:20:00,35.84,35.91,35.84,35.91,6500.0,30.8529,30.9132,30.8529,30.9132,6500.0
2013-09-26 11:25:00,35.91,35.95,35.85,35.86,18500.0,30.9132,30.9476,30.8615,30.8701,18500.0
2013-09-26 11:30:00,35.86,35.86,35.8,35.83,13000.0,30.8701,30.8701,30.8185,30.8443,13000.0
2013-09-26 11:35:00,35.82,35.82,35.8,35.8,14500.0,30.8357,30.8357,30.8185,30.8185,14500.0
2013-09-26 11:40:00,35.83,35.83,35.78,35.79,20000.0,30.8443,30.8443,30.8012,30.8099,20000.0
2013-09-26 11:45:00,35.81,35.81,35.78,35.8,15500.0,30.8271,30.8271,30.8012,30.8185,15500.0
2013-09-26 11:50:00,35.76,35.76,35.72,35.76,16000.0,30.784,30.784,30.7496,30.784,16000.0
2013-09-26 11:55:00,35.79,35.81,35.79,35.8,7000.0,30.8099,30.8271,30.8099,30.8185,7000.0
2013-09-26 12:00:00,35.81,35.82,35.79,35.81,6500.0,30.8271,30.8357,30.8099,30.8271,6500.0
2013-09-26 12:05:00,35.8,35.81,35.76,35.76,8500.0,30.8185,30.8271,30.784,30.784,8500.0
2013-09-26 12:10:00,35.76,35.79,35.74,35.79,12500.0,30.784,30.8099,30.7668,30.8099,12500.0
2013-09-26 12:15:00,35.79,35.8,35.74,35.74,8000.0,30.8099,30.8185,30.7668,30.7668,8000.0
2013-09-26 12:20:00,35.74,35.79,35.72,35.79,13500.0,30.7668,30.8099,30.7496,30.8099,13500.0
2013-09-26 12:25:00,35.77,35.77,35.74,35.75,7000.0,30.7926,30.7926,30.7668,30.7754,7000.0
2013-09-26 12:30:00,35.8,35.83,35.78,35.83,6000.0,30.8185,30.8443,30.8012,30.8443,6000.0
2013-09-26 12:35:00,35.84,35.84,35.82,35.83,15000.0,30.8529,30.8529,30.8357,30.8443,15000.0
2013-09-26 12:40:00,35.83,35.83,35.8,35.8,4500.0,30.8443,30.8443,30.8185,30.8185,4500.0
2013-09-26 12:45:00,35.81,35.83,35.81,35.81,9000.0,30.8271,30.8443,30.8271,30.8271,9000.0
2013-09-26 12:50:00,35.82,35.82,35.77,35.77,5500.0,30.8357,30.8357,30.7926,30.7926,5500.0
2013-09-26 12:55:00,35.78,35.84,35.78,35.83,25000.0,30.8012,30.8529,30.8012,30.8443,25000.0
2013-09-26 13:00:00,35.85,35.88,35.84,35.86,24500.0,30.8615,30.8873,30.8529,30.8701,24500.0
2013-09-26 13:05:00,35.89,35.91,35.88,35.88,6500.0,30.8959,30.9132,30.8873,30.8873,6500.0
2013-09-26 13:10:00,35.9,35.93,35.9,35.92,182500.0,30.9046,30.9304,30.9046,30.9218,182500.0
2013-09-26 13:15:00,35.96,35.97,35.93,35.97,12000.0,30.9562,30.9648,30.9304,30.9648,12000.0
2013-09-26 13:20:00,35.98,36.0,35.97,35.99,101500.0,30.9734,30.9906,30.9648,30.982,101500.0
2013-09-26 13:25:00,36.0,36.06,36.0,36.02,62500.0,30.9906,31.0423,30.9906,31.0079,62500.0
2013-09-26 13:30:00,36.02,36.02,35.97,35.97,12500.0,31.0079,31.0079,30.9648,30.9648,12500.0
2013-09-26 13:35:00,35.99,35.99,35.96,35.96,9500.0,30.982,30.982,30.9562,30.9562,9500.0
2013-09-26 13:40:00,35.96,35.98,35.91,35.91,10500.0,30.9562,30.9734,30.9132,30.9132,10500.0
2013-09-26 13:45:00,35.91,35.91,35.88,35.89,13500.0,30.9132,30.9132,30.8873,30.8959,13500.0
2013-09-26 13:50:00,35.92,35.93,35.91,35.91,2000.0,30.9218,30.9304,30.9132,30.9132,2000.0
2013-09-26 13:55:00,35.92,35.92,35.88,35.88,9500.0,30.9218,30.9218,30.8873,30.8873,9500.0
2013-09-26 14:00:00,35.88,35.88,35.8,35.8,16500.0,30.8873,30.8873,30.8185,30.8185,16500.0
2013-09-26 14:05:00,35.79,35.8,35.74,35.75,33000.0,30.8099,30.8185,30.7668,30.7754,33000.0
2013-09-26 14:10:00,35.75,35.77,35.73,35.77,10000.0,30.7754,30.7926,30.7582,30.7926,10000.0
2013-09-26 14:15:00,35.74,35.77,35.73,35.77,13500.0,30.7668,30.7926,30.7582,30.7926,13500.0
2013-09-26 14:20:00,35.76,35.79,35.73,35.79,19000.0,30.784,30.8099,30.7582,30.8099,19000.0
2013-09-26 14:25:00,35.78,35.84,35.78,35.84,19000.0,30.8012,30.8529,30.8012,30.8529,19000.0
2013-09-26 14:30:00,35.84,35.86,35.81,35.85,23000.0,30.8529,30.8701,30.8271,30.8615,23000.0
2013-09-26 14:35:00,35.86,35.87,35.82,35.82,8000.0,30.8701,30.8787,30.8357,30.8357,8000.0
2013-09-26 14:40:00,35.84,35.86,35.8,35.85,22500.0,30.8529,30.8701,30.8185,30.8615,22500.0
2013-09-26 14:45:00,35.84,35.84,35.81,35.81,15500.0,30.8529,30.8529,30.8271,30.8271,15500.0
2013-09-26 14:50:00,35.83,35.85,35.83,35.83,11500.0,30.8443,30.8615,30.8443,30.8443,11500.0
2013-09-26 14:55:00,35.84,35.87,35.83,35.87,15500.0,30.8529,30.8787,30.8443,30.8787,15500.0
2013-09-26 15:00:00,35.85,35.85,35.79,35.79,17000.0,30.8615,30.8615,30.8099,30.8099,17000.0
2013-09-26 15:05:00,35.8,35.85,35.79,35.83,19000.0,30.8185,30.8615,30.8099,30.8443,19000.0
2013-09-26 15:10:00,35.83,35.83,35.76,35.76,14500.0,30.8443,30.8443,30.784,30.784,14500.0
2013-09-26 15:15:00,35.77,35.79,35.76,35.76,8000.0,30.7926,30.8099,30.784,30.784,8000.0
2013-09-26 15:20:00,35.76,35.81,35.74,35.8,17000.0,30.784,30.8271,30.7668,30.8185,17000.0
2013-09-26 15:25:00,35.79,35.79,35.75,35.77,15000.0,30.8099,30.8099,30.7754,30.7926,15000.0
2013-09-26 15:30:00,35.77,35.82,35.77,35.81,14500.0,30.7926,30.8357,30.7926,30.8271,14500.0
2013-09-26 15:35:00,35.81,35.85,35.79,35.84,31000.0,30.8271,30.8615,30.8099,30.8529,31000.0
2013-09-26 15:40:00,35.84,35.89,35.82,35.89,27000.0,30.8529,30.8959,30.8357,30.8959,27000.0
2013-09-26 15:45:00,35.89,35.93,35.87,35.93,31000.0,30.8959,30.9304,30.8787,30.9304,31000.0
2013-09-26 15:50:00,35.92,35.93,35.88,35.92,48500.0,30.9218,30.9304,30.8873,30.9218,48500.0
2013-09-26 15:55:00,35.91,35.99,35.9,35.98,132500.0,30.9132,30.982,30.9046,30.9734,132500.0
2013-09-27 09:30:00,35.77,35.82,35.69,35.7,19500.0,30.7926,30.8357,30.7238,30.7324,19500.0
2013-09-27 09:35:00,35.7,35.8,35.7,35.8,34000.0,30.7324,30.8185,30.7324,30.8185,34000.0
2013-09-27 09:40:00,35.77,35.89,35.75,35.89,39000.0,30.7926,30.8959,30.7754,30.8959,39000.0
2013-09-27 09:45:00,35.9,36.05,35.84,36.01,45500.0,30.9046,31.0337,30.8529,30.9992,45500.0
2013-09-27 09:50:00,36.02,36.07,35.96,36.07,27000.0,31.0079,31.0509,30.9562,31.0509,27000.0
2013-09-27 09:55:00,36.06,36.13,36.0,36.07,32500.0,31.0423,31.1025,30.9906,31.0509,32500.0
2013-09-27 10:00:00,36.07,36.1,35.82,35.82,41000.0,31.0509,31.0767,30.8357,30.8357,41000.0
2013-09-27 10:05:00,35.83,35.93,35.79,35.8,15500.0,30.8443,30.9304,30.8099,30.8185,15500.0
2013-09-27 10:10:00,35.81,35.87,35.75,35.8,31000.0,30.8271,30.8787,30.7754,30.8185,31000.0
2013-09-27 10:15:00,35.82,35.92,35.82,35.89,31000.0,30.8357,30.9218,30.8357,30.8959,31000.0
2013-09-27 10:20:00,35.86,35.91,35.86,35.88,7000.0,30.8701,30.9132,30.8701,30.8873,7000.0
2013-09-27 10:25:00,35.88,35.9,35.86,35.9,12000.0,30.8873,30.9046,30.8701,30.9046,12000.0
2013-09-27 10:30:00,35.86,35.97,35.86,35.94,19500.0,30.8701,30.9648,30.8701,30.939,19500.0
2013-09-27 10:35:00,35.95,35.99,35.95,35.95,7500.0,30.9476,30.982,30.9476,30.9476,7500.0
2013-09-27 10:40:00,35.93,35.93,35.88,35.9,17500.0,30.9304,30.9304,30.8873,30.9046,17500.0
2013-09-27 10:45:00,35.92,35.94,35.91,35.93,17500.0,30.9218,30.939,30.9132,30.9304,17500.0
2013-09-27 10:50:00,35.91,35.94,35.9,35.91,36500.0,30.9132,30.939,30.9046,30.9132,36500.0
2013-09-27 10:55:00,35.9,35.94,35.89,35.94,22000.0,30.9046,30.939,30.8959,30.939,22000.0
2013-09-27 11:00:00,35.95,35.96,35.94,35.96,6500.0,30.9476,30.9562,30.939,30.9562,6500.0
2013-09-27 11:05:00,35.92,35.96,35.9,35.92,19500.0,30.9218,30.9562,30.9046,30.9218,19500.0
2013-09-27 11:10:00,35.91,35.91,35.86,35.88,17500.0,30.9132,30.9132,30.8701,30.8873,17500.0
2013-09-27 11:15:00,35.87,35.89,35.86,35.86,12000.0,30.8787,30.8959,30.8701,30.8701,12000.0
2013-09-27 11:20:00,35.87,35.96,35.87,35.95,9500.0,30.8787,30.9562,30.8787,30.9476,9500.0
2013-09-27 11:25:00,35.95,35.95,35.92,35.92,7500.0,30.9476,30.9476,30.9218,30.9218,7500.0
2013-09-27 11:30:00,35.91,35.94,35.91,35.94,6500.0,30.9132,30.939,30.9132,30.939,6500.0
2013-09-27 11:35:00,35.92,36.01,35.92,35.99,15000.0,30.9218,30.9992,30.9218,30.982,15000.0
2013-09-27 11:40:00,35.98,36.01,35.98,36.01,12000.0,30.9734,30.9992,30.9734,30.9992,12000.0
2013-09-27 11:45:00,36.0,36.0,36.0,36.0,1500.0,30.9906,30.9906,30.9906,30.9906,1500.0
2013-09-27 11:50:00,35.99,36.01,35.98,35.98,4000.0,30.982,30.9992,30.9734,30.9734,4000.0
2013-09-27 11:55:00,35.99,36.0,35.99,35.99,4500.0,30.982,30.9906,30.982,30.982,4500.0
2013-09-27 12:00:00,35.99,36.03,35.99,36.03,7000.0,30.982,31.0165,30.982,31.0165,7000.0
2013-09-27 12:05:00,36.02,36.04,35.99,35.99,7000.0,31.0079,31.0251,30.982,30.982,7000.0
2013-09-27 12:10:00,35.98,35.98,35.96,35.96,5500.0,30.9734,30.9734,30.9562,30.9562,5500.0
2013-09-27 12:15:00,35.96,36.02,35.96,36.02,12500.0,30.9562,31.0079,30.9562,31.0079,12500.0
2013-09-27 12:20:00,36.03,36.07,36.03,36.07,6500.0,31.0165,31.0509,31.0165,31.0509,6500.0
2013-09-27 12:25:00,36.03,36.07,36.03,36.07,9000.0,31.0165,31.0509,31.0165,31.0509,9000.0
2013-09-27 12:30:00,36.05,36.06,36.05,36.06,15000.0,31.0337,31.0423,31.0337,31.0423,15000.0
2013-09-27 12:35:00,36.03,36.04,36.0,36.01,9000.0,31.0165,31.0251,30.9906,30.9992,9000.0
2013-09-27 12:40:00,36.0,36.03,36.0,36.02,5500.0,30.9906,31.0165,30.9906,31.0079,5500.0
2013-09-27 12:45:00,36.0,36.0,35.98,35.98,7500.0,30.9906,30.9906,30.9734,30.9734,7500.0
2013-09-27 12:50:00,35.99,36.0,35.98,36.0,6500.0,30.982,30.9906,30.9734,30.9906,6500.0
2013-09-27 12:55:00,36.0,36.03,35.99,35.99,11500.0,30.9906,31.0165,30.982,30.982,11500.0
2013-09-27 13:00:00,35.99,35.99,35.99,35.99,1000.0,30.982,30.982,30.982,30.982,1000.0
2013-09-27 13:05:00,36.0,36.01,36.0,36.01,4500.0,30.9906,30.9992,30.9906,30.9992,4500.0
2013-09-27 13:10:00,36.01,36.03,36.01,36.03,6000.0,30.9992,31.0165,30.9992,31.0165,6000.0
2013-09-27 13:15:00,36.05,36.09,36.04,36.04,26000.0,31.0337,31.0681,31.0251,31.0251,26000.0
2013-09-27 13:20:00,36.03,36.06,36.03,36.04,8500.0,31.0165,31.0423,31.0165,31.0251,8500.0
2013-09-27 13:25:00,36.04,36.05,36.03,36.05,7000.0,31.0251,31.0337,31.0165,31.0337,7000.0
2013-09-27 13:30:00,36.04,36.05,36.03,36.04,9000.0,31.0251,31.0337,31.0165,31.0251,9000.0
2013-09-27 13:35:00,36.05,36.1,36.05,36.09,18000.0,31.0337,31.0767,31.0337,31.0681,18000.0
2013-09-27 13:40:00,36.09,36.14,36.09,36.14,13500.0,31.0681,31.1112,31.0681,31.1112,13500.0
2013-09-27 13:45:00,36.14,36.21,36.14,36.2,37500.0,31.1112,31.1714,31.1112,31.1628,37500.0
2013-09-27 13:50:00,36.21,36.21,36.19,36.19,9500.0,31.1714,31.1714,31.1542,31.1542,9500.0
2013-09-27 13:55:00,36.17,36.19,36.17,36.19,14500.0,31.137,31.1542,31.137,31.1542,14500.0
2013-09-27 14:00:00,36.17,36.2,36.17,36.2,6500.0,31.137,31.1628,31.137,31.1628,6500.0
2013-09-27 14:05:00,36.19,36.21,36.19,36.21,17000.0,31.1542,31.1714,31.1542,31.1714,17000.0
2013-09-27 14:10:00,36.2,36.25,36.2,36.24,15500.0,31.1628,31.2058,31.1628,31.1972,15500.0
2013-09-27 14:15:00,36.24,36.29,36.24,36.28,26000.0,31.1972,31.2403,31.1972,31.2317,26000.0
2013-09-27 14:20:00,36.27,36.28,36.23,36.23,25500.0,31.2231,31.2317,31.1886,31.1886,25500.0
2013-09-27 14:25:00,36.22,36.22,36.21,36.22,12000.0,31.18,31.18,31.1714,31.18,12000.0
2013-09-27 14:30:00,36.23,36.24,36.2,36.24,18000.0,31.1886,31.1972,31.1628,31.1972,18000.0
2013-09-27 14:35:00,36.22,36.25,36.21,36.25,13000.0,31.18,31.2058,31.1714,31.2058,13000.0
2013-09-27 14:40:00,36.26,36.3,36.25,36.29,27500.0,31.2145,31.2489,31.2058,31.2403,27500.0
2013-09-27 14:45:00,36.28,36.3,36.25,36.3,14500.0,31.2317,31.2489,31.2058,31.2489,14500.0
2013-09-27 14:50:00,36.27,36.3,36.27,36.3,24500.0,31.2231,31.2489,31.2231,31.2489,24500.0
2013-09-27 14:55:00,36.3,36.33,36.27,36.27,32000.0,31.2489,31.2747,31.2231,31.2231,32000.0
2013-09-27 15:00:00,36.27,36.28,36.26,36.27,14000.0,31.2231,31.2317,31.2145,31.2231,14000.0
2013-09-27 15:05:00,36.26,36.27,36.25,36.26,16500.0,31.2145,31.2231,31.2058,31.2145,16500.0
2013-09-27 15:10:00,36.26,36.29,36.25,36.29,17000.0,31.2145,31.2403,31.2058,31.2403,17000.0
2013-09-27 15:15:00,36.29,36.29,36.27,36.28,30000.0,31.2403,31.2403,31.2231,31.2317,30000.0
2013-09-27 15:20:00,36.27,36.3,36.27,36.3,29000.0,31.2231,31.2489,31.2231,31.2489,29000.0
2013-09-27 15:25:00,36.3,36.31,36.28,36.3,64000.0,31.2489,31.2575,31.2317,31.2489,64000.0
2013-09-27 15:30:00,36.3,36.34,36.3,36.34,30500.0,31.2489,31.2833,31.2489,31.2833,30500.0
2013-09-27 15:35:00,36.34,36.4,36.33,36.39,26000.0,31.2833,31.335,31.2747,31.3264,26000.0
2013-09-27 15:40:00,36.39,36.4,36.37,36.38,46000.0,31.3264,31.335,31.3092,31.3178,46000.0
2013-09-27 15:45:00,36.38,36.38,36.22,36.22,70000.0,31.3178,31.3178,31.18,31.18,70000.0
2013-09-27 15:50:00,36.22,36.27,36.2,36.26,110000.0,31.18,31.2231,31.1628,31.2145,110000.0
2013-09-27 15:55:00,36.27,36.29,36.26,36.27,126500.0,31.2231,31.2403,31.2145,31.2231,126500.0
2013-09-30 09:30:00,35.89,35.93,35.68,35.68,38500.0,30.8959,30.9304,30.7152,30.7152,38500.0
2013-09-30 09:35:00,35.71,35.83,35.71,35.79,24500.0,30.741,30.8443,30.741,30.8099,24500.0
2013-09-30 09:40:00,35.79,35.84,35.75,35.8,34500.0,30.8099,30.8529,30.7754,30.8185,34500.0
2013-09-30 09:45:00,35.8,35.84,35.8,35.83,7000.0,30.8185,30.8529,30.8185,30.8443,7000.0
2013-09-30 09:50:00,35.84,35.85,35.8,35.84,28000.0,30.8529,30.8615,30.8185,30.8529,28000.0
2013-09-30 09:55:00,35.88,35.92,35.85,35.9,7500.0,30.8873,30.9218,30.8615,30.9046,7500.0
2013-09-30 10:00:00,35.94,36.02,35.94,36.0,24000.0,30.939,31.0079,30.939,30.9906,24000.0
2013-09-30 10:05:00,36.03,36.08,36.0,36.0,8500.0,31.0165,31.0595,30.9906,30.9906,8500.0
2013-09-30 10:10:00,36.0,36.03,35.97,36.02,33000.0,30.9906,31.0165,30.9648,31.0079,33000.0
2013-09-30 10:15:00,36.0,36.09,36.0,36.09,20500.0,30.9906,31.0681,30.9906,31.0681,20500.0
2013-09-30 10:20:00,36.11,36.17,36.06,36.15,32000.0,31.0853,31.137,31.0423,31.1198,32000.0
2013-09-30 10:25:00,36.13,36.2,36.1,36.17,20500.0,31.1025,31.1628,31.0767,31.137,20500.0
2013-09-30 10:30:00,36.18,36.18,36.06,36.1,26500.0,31.1456,31.1456,31.0423,31.0767,26500.0
2013-09-30 10:35:00,36.11,36.18,36.08,36.08,39000.0,31.0853,31.1456,31.0595,31.0595,39000.0
2013-09-30 10:40:00,36.08,36.15,36.06,36.15,28000.0,31.0595,31.1198,31.0423,31.1198,28000.0
2013-09-30 10:45:00,36.12,36.14,36.04,36.09,47500.0,31.0939,31.1112,31.0251,31.0681,47500.0
2013-09-30 10:50:00,36.1,36.14,36.1,36.14,17000.0,31.0767,31.1112,31.0767,31.1112,17000.0
2013-09-30 10:55:00,36.14,36.17,36.12,36.13,20500.0,31.1112,31.137,31.0939,31.1025,20500.0
2013-09-30 11:00:00,36.13,36.16,36.1,36.1,9000.0,31.1025,31.1284,31.0767,31.0767,9000.0
2013-09-30 11:05:00,36.1,36.14,36.09,36.1,19000.0,31.0767,31.1112,31.0681,31.0767,19000.0
2013-09-30 11:10:00,36.11,36.11,36.01,36.01,15500.0,31.0853,31.0853,30.9992,30.9992,15500.0
2013-09-30 11:15:00,36.0,36.05,35.99,36.04,29500.0,30.9906,31.0337,30.982,31.0251,29500.0
2013-09-30 11:20:00,36.04,36.06,36.04,36.05,14000.0,31.0251,31.0423,31.0251,31.0337,14000.0
2013-09-30 11:25:00,36.04,36.1,36.04,36.1,21000.0,31.0251,31.0767,31.0251,31.0767,21000.0
2013-09-30 11:30:00,36.1,36.13,36.1,36.11,27500.0,31.0767,31.1025,31.0767,31.0853,27500.0
2013-09-30 11:35:00,36.12,36.13,36.11,36.13,8500.0,31.0939,31.1025,31.0853,31.1025,8500.0
2013-09-30 11:40:00,36.11,36.14,36.1,36.14,27500.0,31.0853,31.1112,31.0767,31.1112,27500.0
2013-09-30 11:45:00,36.13,36.16,36.13,36.14,19500.0,31.1025,31.1284,31.1025,31.1112,19500.0
2013-09-30 11:50:00,36.12,36.16,36.11,36.16,16000.0,31.0939,31.1284,31.0853,31.1284,16000.0
2013-09-30 11:55:00,36.16,36.24,36.14,36.24,17500.0,31.1284,31.1972,31.1112,31.1972,17500.0
2013-09-30 12:00:00,36.23,36.23,36.19,36.19,23000.0,31.1886,31.1886,31.1542,31.1542,23000.0
2013-09-30 12:05:00,36.18,36.21,36.18,36.2,33500.0,31.1456,31.1714,31.1456,31.1628,33500.0
2013-09-30 12:10:00,36.18,36.19,36.15,36.18,13000.0,31.1456,31.1542,31.1198,31.1456,13000.0
2013-09-30 12:15:00,36.16,36.17,36.12,36.16,18000.0,31.1284,31.137,31.0939,31.1284,18000.0
2013-09-30 12:20:00,36.16,36.17,36.12,36.14,12000.0,31.1284,31.137,31.0939,31.1112,12000.0
2013-09-30 12:25:00,36.13,36.16,36.11,36.14,16000.0,31.1025,31.1284,31.0853,31.1112,16000.0
2013-09-30 12:30:00,36.12,36.13,36.11,36.13,13500.0,31.0939,31.1025,31.0853,31.1025,13500.0
2013-09-30 12:35:00,36.13,36.16,36.11,36.15,13500.0,31.1025,31.1284,31.0853,31.1198,13500.0
2013-09-30 12:40:00,36.15,36.2,36.14,36.18,16000.0,31.1198,31.1628,31.1112,31.1456,16000.0
2013-09-30 12:45:00,36.19,36.2,36.18,36.2,7500.0,31.1542,31.1628,31.1456,31.1628,7500.0
2013-09-30 12:50:00,36.18,36.21,36.18,36.2,12500.0,31.1456,31.1714,31.1456,31.1628,12500.0
2013-09-30 12:55:00,36.2,36.22,36.19,36.22,10500.0,31.1628,31.18,31.1542,31.18,10500.0
2013-09-30 13:00:00,36.22,36.23,36.2,36.2,17000.0,31.18,31.1886,31.1628,31.1628,17000.0
2013-09-30 13:05:00,36.21,36.21,36.19,36.19,10500.0,31.1714,31.1714,31.1542,31.1542,10500.0
2013-09-30 13:10:00,36.19,36.21,36.19,36.2,25500.0,31.1542,31.1714,31.1542,31.1628,25500.0
2013-09-30 13:15:00,36.19,36.32,36.19,36.28,13500.0,31.1542,31.2661,31.1542,31.2317,13500.0
2013-09-30 13:20:00,36.3,36.33,36.23,36.24,28500.0,31.2489,31.2747,31.1886,31.1972,28500.0
2013-09-30 13:25:00,36.23,36.26,36.23,36.24,10000.0,31.1886,31.2145,31.1886,31.1972,10000.0
2013-09-30 13:30:00,36.25,36.28,36.24,36.28,20000.0,31.2058,31.2317,31.1972,31.2317,20000.0
2013-09-30 13:35:00,36.26,36.28,36.21,36.21,35000.0,31.2145,31.2317,31.1714,31.1714,35000.0
2013-09-30 13:40:00,36.22,36.25,36.19,36.21,8500.0,31.18,31.2058,31.1542,31.1714,8500.0
2013-09-30 13:45:00,36.22,36.26,36.21,36.22,10500.0,31.18,31.2145,31.1714,31.18,10500.0
2013-09-30 13:50:00,36.23,36.26,36.17,36.17,13000.0,31.1886,31.2145,31.137,31.137,13000.0
2013-09-30 13:55:00,36.18,36.21,36.12,36.2,64000.0,31.1456,31.1714,31.0939,31.1628,64000.0
2013-09-30 14:00:00,36.2,36.21,36.17,36.2,37500.0,31.1628,31.1714,31.137,31.1628,37500.0
2013-09-30 14:05:00,36.18,36.2,36.15,36.2,27000.0,31.1456,31.1628,31.1198,31.1628,27000.0
2013-09-30 14:10:00,36.21,36.21,36.14,36.17,52000.0,31.1714,31.1714,31.1112,31.137,52000.0
2013-09-30 14:15:00,36.18,36.2,36.16,36.2,18500.0,31.1456,31.1628,31.1284,31.1628,18500.0
2013-09-30 14:20:00,36.18,36.2,36.17,36.2,9500.0,31.1456,31.1628,31.137,31.1628,9500.0
2013-09-30 14:25:00,36.2,36.23,36.17,36.22,25000.0,31.1628,31.1886,31.137,31.18,25000.0
2013-09-30 14:30:00,36.23,36.28,36.23,36.27,15000.0,31.1886,31.2317,31.1886,31.2231,15000.0
2013-09-30 14:35:00,36.29,36.3,36.26,36.28,15000.0,31.2403,31.2489,31.2145,31.2317,15000.0
2013-09-30 14:40:00,36.27,36.32,36.26,36.3,20500.0,31.2231,31.2661,31.2145,31.2489,20500.0
2013-09-30 14:45:00,36.3,36.35,36.29,36.34,18000.0,31.2489,31.2919,31.2403,31.2833,18000.0
2013-09-30 14:50:00,36.33,36.35,36.27,36.3,25500.0,31.2747,31.2919,31.2231,31.2489,25500.0
2013-09-30 14:55:00,36.3,36.3,36.23,36.25,31500.0,31.2489,31.2489,31.1886,31.2058,31500.0
2013-09-30 15:00:00,36.25,36.25,36.19,36.19,32000.0,31.2058,31.2058,31.1542,31.1542,32000.0
2013-09-30 15:05:00,36.19,36.22,36.17,36.17,52000.0,31.1542,31.18,31.137,31.137,52000.0
2013-09-30 15:10:00,36.17,36.17,36.08,36.09,59000.0,31.137,31.137,31.0595,31.0681,59000.0
2013-09-30 15:15:00,36.08,36.09,36.0,36.05,50500.0,31.0595,31.0681,30.9906,31.0337,50500.0
2013-09-30 15:20:00,36.05,36.1,36.02,36.09,29500.0,31.0337,31.0767,31.0079,31.0681,29500.0
2013-09-30 15:25:00,36.06,36.09,36.06,36.08,18000.0,31.0423,31.0681,31.0423,31.0595,18000.0
2013-09-30 15:30:00,36.09,36.16,36.08,36.16,67500.0,31.0681,31.1284,31.0595,31.1284,67500.0
2013-09-30 15:35:00,36.18,36.18,36.13,36.18,34000.0,31.1456,31.1456,31.1025,31.1456,34000.0
2013-09-30 15:40:00,36.15,36.18,36.12,36.16,49500.0,31.1198,31.1456,31.0939,31.1284,49500.0
2013-09-30 15:45:00,36.16,36.23,36.13,36.16,86500.0,31.1284,31.1886,31.1025,31.1284,86500.0
2013-09-30 15:50:00,36.16,36.21,36.12,36.21,153000.0,31.1284,31.1714,31.0939,31.1714,153000.0
2013-09-30 15:55:00,36.21,36.29,36.18,36.27,284500.0,31.1714,31.2403,31.1456,31.2231,284500.0
2013-10-01 09:30:00,36.22,36.29,36.16,36.25,99000.0,31.18,31.2403,31.1284,31.2058,99000.0
2013-10-01 09:35:00,36.26,36.5,36.26,36.46,68500.0,31.2145,31.4211,31.2145,31.3866,68500.0
2013-10-01 09:40:00,36.45,36.62,36.45,36.59,36000.0,31.378,31.5244,31.378,31.4985,36000.0
2013-10-01 09:45:00,36.54,36.58,36.52,36.58,23000.0,31.4555,31.4899,31.4383,31.4899,23000.0
2013-10-01 09:50:00,36.58,36.58,36.46,36.47,59000.0,31.4899,31.4899,31.3866,31.3952,59000.0
2013-10-01 09:55:00,36.47,36.62,36.45,36.6,80000.0,31.3952,31.5244,31.378,31.5071,80000.0
2013-10-01 10:00:00,36.58,36.63,36.56,36.58,20500.0,31.4899,31.533,31.4727,31.4899,20500.0
2013-10-01 10:05:00,36.58,36.62,36.56,36.62,39000.0,31.4899,31.5244,31.4727,31.5244,39000.0
2013-10-01 10:10:00,36.61,36.61,36.5,36.53,54500.0,31.5158,31.5158,31.4211,31.4469,54500.0
2013-10-01 10:15:00,36.52,36.57,36.52,36.55,24000.0,31.4383,31.4813,31.4383,31.4641,24000.0
2013-10-01 10:20:00,36.55,36.67,36.55,36.63,53000.0,31.4641,31.5674,31.4641,31.533,53000.0
2013-10-01 10:25:00,36.64,36.64,36.58,36.61,196500.0,31.5416,31.5416,31.4899,31.5158,196500.0
2013-10-01 10:30:00,36.6,36.64,36.58,36.62,118000.0,31.5071,31.5416,31.4899,31.5244,118000.0
2013-10-01 10:35:00,36.63,36.64,36.55,36.62,51000.0,31.533,31.5416,31.4641,31.5244,51000.0
2013-10-01 10:40:00,36.61,36.66,36.58,36.58,27000.0,31.5158,31.5588,31.4899,31.4899,27000.0
2013-10-01 10:45:00,36.57,36.57,36.51,36.53,20500.0,31.4813,31.4813,31.4297,31.4469,20500.0
2013-10-01 10:50:00,36.53,36.57,36.5,36.57,28500.0,31.4469,31.4813,31.4211,31.4813,28500.0
2013-10-01 10:55:00,36.54,36.64,36.53,36.57,24500.0,31.4555,31.5416,31.4469,31.4813,24500.0
2013-10-01 11:00:00,36.57,36.59,36.53,36.57,53500.0,31.4813,31.4985,31.4469,31.4813,53500.0
2013-10-01 11:05:00,36.58,36.6,36.55,36.55,12500.0,31.4899,31.5071,31.4641,31.4641,12500.0
2013-10-01 11:10:00,36.54,36.56,36.5,36.53,30000.0,31.4555,31.4727,31.4211,31.4469,30000.0
2013-10-01 11:15:00,36.54,36.55,36.53,36.55,18000.0,31.4555,31.4641,31.4469,31.4641,18000.0
2013-10-01 11:20:00,36.54,36.55,36.52,36.52,18500.0,31.4555,31.4641,31.4383,31.4383,18500.0
2013-10-01 11:25:00,36.52,36.55,36.5,36.52,41500.0,31.4383,31.4641,31.4211,31.4383,41500.0
2013-10-01 11:30:00,36.56,36.6,36.55,36.59,16500.0,31.4727,31.5071,31.4641,31.4985,16500.0
2013-10-01 11:35:00,36.6,36.61,36.57,36.61,33500.0,31.5071,31.5158,31.4813,31.5158,33500.0
2013-10-01 11:40:00,36.61,36.61,36.57,36.58,43000.0,31.5158,31.5158,31.4813,31.4899,43000.0
2013-10-01 11:45:00,36.57,36.59,36.55,36.55,19000.0,31.4813,31.4985,31.4641,31.4641,19000.0
2013-10-01 11:50:00,36.55,36.58,36.55,36.57,29000.0,31.4641,31.4899,31.4641,31.4813,29000.0
2013-10-01 11:55:00,36.55,36.58,36.55,36.58,17000.0,31.4641,31.4899,31.4641,31.4899,17000.0
2013-10-01 12:00:00,36.57,36.59,36.56,36.56,14000.0,31.4813,31.4985,31.4727,31.4727,14000.0
2013-10-01 12:05:00,36.56,36.6,36.56,36.6,18000.0,31.4727,31.5071,31.4727,31.5071,18000.0
2013-10-01 12:10:00,36.62,36.62,36.58,36.59,18500.0,31.5244,31.5244,31.4899,31.4985,18500.0
2013-10-01 12:15:00,36.59,36.61,36.58,36.59,33500.0,31.4985,31.5158,31.4899,31.4985,33500.0
2013-10-01 12:20:00,36.58,36.59,36.57,36.57,13000.0,31.4899,31.4985,31.4813,31.4813,13000.0
2013-10-01 12:25:00,36.58,36.63,36.57,36.62,46000.0,31.4899,31.533,31.4813,31.5244,46000.0
2013-10-01 12:30:00,36.6,36.64,36.6,36.62,33000.0,31.5071,31.5416,31.5071,31.5244,33000.0
2013-10-01 12:35:00,36.62,36.62,36.57,36.57,24500.0,31.5244,31.5244,31.4813,31.4813,24500.0
2013-10-01 12:40:00,36.57,36.61,36.56,36.6,36500.0,31.4813,31.5158,31.4727,31.5071,36500.0
2013-10-01 12:45:00,36.6,36.62,36.58,36.61,27500.0,31.5071,31.5244,31.4899,31.5158,27500.0
2013-10-01 12:50:00,36.62,36.64,36.6,36.63,29500.0,31.5244,31.5416,31.5071,31.533,29500.0
2013-10-01 12:55:00,36.62,36.63,36.57,36.63,13500.0,31.5244,31.533,31.4813,31.533,13500.0
2013-10-01 13:00:00,36.63,36.67,36.61,36.67,15500.0,31.533,31.5674,31.5158,31.5674,15500.0
2013-10-01 13:05:00,36.67,36.7,36.66,36.69,16500.0,31.5674,31.5932,31.5588,31.5846,16500.0
2013-10-01 13:10:00,36.69,36.84,36.69,36.8,51500.0,31.5846,31.7138,31.5846,31.6793,51500.0
2013-10-01 13:15:00,36.8,36.85,36.79,36.82,30000.0,31.6793,31.7224,31.6707,31.6965,30000.0
2013-10-01 13:20:00,36.8,36.8,36.74,36.75,19000.0,31.6793,31.6793,31.6277,31.6363,19000.0
2013-10-01 13:25:00,36.75,36.76,36.71,36.71,39000.0,31.6363,31.6449,31.6018,31.6018,39000.0
2013-10-01 13:30:00,36.71,36.74,36.7,36.72,31000.0,31.6018,31.6277,31.5932,31.6104,31000.0
2013-10-01 13:35:00,36.74,36.74,36.7,36.72,35000.0,31.6277,31.6277,31.5932,31.6104,35000.0
2013-10-01 13:40:00,36.74,36.74,36.72,36.72,49500.0,31.6277,31.6277,31.6104,31.6104,49500.0
2013-10-01 13:45:00,36.72,36.74,36.72,36.74,42500.0,31.6104,31.6277,31.6104,31.6277,42500.0
2013-10-01 13:50:00,36.72,36.75,36.72,36.73,36000.0,31.6104,31.6363,31.6104,31.6191,36000.0
2013-10-01 13:55:00,36.74,36.79,36.74,36.78,61000.0,31.6277,31.6707,31.6277,31.6621,61000.0
2013-10-01 14:00:00,36.78,36.79,36.74,36.74,58000.0,31.6621,31.6707,31.6277,31.6277,58000.0
2013-10-01 14:05:00,36.76,36.81,36.74,36.81,97000.0,31.6449,31.6879,31.6277,31.6879,97000.0
2013-10-01 14:10:00,36.81,36.83,36.8,36.83,29500.0,31.6879,31.7051,31.6793,31.7051,29500.0
2013-10-01 14:15:00,36.83,36.84,36.78,36.8,63500.0,31.7051,31.7138,31.6621,31.6793,63500.0
2013-10-01 14:20:00,36.8,36.82,36.79,36.8,49000.0,31.6793,31.6965,31.6707,31.6793,49000.0
2013-10-01 14:25:00,36.8,36.81,36.75,36.81,63000.0,31.6793,31.6879,31.6363,31.6879,63000.0
2013-10-01 14:30:00,36.81,36.83,36.78,36.8,19500.0,31.6879,31.7051,31.6621,31.6793,19500.0
2013-10-01 14:35:00,36.8,36.83,36.8,36.81,30000.0,31.6793,31.7051,31.6793,31.6879,30000.0
2013-10-01 14:40:00,36.81,36.82,36.79,36.8,35000.0,31.6879,31.6965,31.6707,31.6793,35000.0
2013-10-01 14:45:00,36.77,36.79,36.74,36.76,48500.0,31.6535,31.6707,31.6277,31.6449,48500.0
2013-10-01 14:50:00,36.76,36.78,36.75,36.78,21000.0,31.6449,31.6621,31.6363,31.6621,21000.0
2013-10-01 14:55:00,36.8,36.82,36.78,36.79,29500.0,31.6793,31.6965,31.6621,31.6707,29500.0
2013-10-01 15:00:00,36.77,36.77,36.75,36.77,25000.0,31.6535,31.6535,31.6363,31.6535,25000.0
2013-10-01 15:05:00,36.77,36.79,36.74,36.77,24000.0,31.6535,31.6707,31.6277,31.6535,24000.0
2013-10-01 15:10:00,36.77,36.78,36.76,36.77,33500.0,31.6535,31.6621,31.6449,31.6535,33500.0
2013-10-01 15:15:00,36.77,36.79,36.75,36.75,25500.0,31.6535,31.6707,31.6363,31.6363,25500.0
2013-10-01 15:20:00,36.75,36.76,36.72,36.72,24500.0,31.6363,31.6449,31.6104,31.6104,24500.0
2013-10-01 15:25:00,36.73,36.76,36.73,36.75,24500.0,31.6191,31.6449,31.6191,31.6363,24500.0
2013-10-01 15:30:00,36.76,36.76,36.74,36.74,52000.0,31.6449,31.6449,31.6277,31.6277,52000.0
2013-10-01 15:35:00,36.75,36.77,36.71,36.71,44000.0,31.6363,31.6535,31.6018,31.6018,44000.0
2013-10-01 15:40:00,36.69,36.69,36.66,36.66,47000.0,31.5846,31.5846,31.5588,31.5588,47000.0
2013-10-01 15:45:00,36.67,36.67,36.62,36.67,60000.0,31.5674,31.5674,31.5244,31.5674,60000.0
2013-10-01 15:50:00,36.68,36.72,36.66,36.69,103500.0,31.576,31.6104,31.5588,31.5846,103500.0
2013-10-01 15:55:00,36.7,36.8,36.7,36.8,145000.0,31.5932,31.6793,31.5932,31.6793,145000.0
2013-10-02 09:30:00,36.52,36.57,36.38,36.53,92500.0,31.4383,31.4813,31.3178,31.4469,92500.0
2013-10-02 09:35:00,36.54,36.55,36.33,36.36,52000.0,31.4555,31.4641,31.2747,31.3005,52000.0
2013-10-02 09:40:00,36.37,36.41,36.21,36.32,121500.0,31.3092,31.3436,31.1714,31.2661,121500.0
2013-10-02 09:45:00,36.33,36.37,36.27,36.31,60500.0,31.2747,31.3092,31.2231,31.2575,60500.0
2013-10-02 09:50:00,36.28,36.43,36.27,36.4,128500.0,31.2317,31.3608,31.2231,31.335,128500.0
2013-10-02 09:55:00,36.43,36.43,36.37,36.39,22000.0,31.3608,31.3608,31.3092,31.3264,22000.0
2013-10-02 10:00:00,36.34,36.37,36.27,36.3,26000.0,31.2833,31.3092,31.2231,31.2489,26000.0
2013-10-02 10:05:00,36.26,36.26,36.06,36.08,35500.0,31.2145,31.2145,31.0423,31.0595,35500.0
2013-10-02 10:10:00,36.08,36.1,36.02,36.1,39000.0,31.0595,31.0767,31.0079,31.0767,39000.0
2013-10-02 10:15:00,36.11,36.18,36.04,36.16,22500.0,31.0853,31.1456,31.0251,31.1284,22500.0
2013-10-02 10:20:00,36.18,36.18,36.07,36.11,50500.0,31.1456,31.1456,31.0509,31.0853,50500.0
2013-10-02 10:25:00,36.1,36.1,36.05,36.07,28500.0,31.0767,31.0767,31.0337,31.0509,28500.0
2013-10-02 10:30:00,36.05,36.07,35.93,35.98,53000.0,31.0337,31.0509,30.9304,30.9734,53000.0
2013-10-02 10:35:00,36.0,36.06,36.0,36.01,27500.0,30.9906,31.0423,30.9906,30.9992,27500.0
2013-10-02 10:40:00,36.0,36.04,35.98,36.04,28000.0,30.9906,31.0251,30.9734,31.0251,28000.0
2013-10-02 10:45:00,36.01,36.03,35.98,36.03,66000.0,30.9992,31.0165,30.9734,31.0165,66000.0
2013-10-02 10:50:00,36.0,36.01,35.98,36.0,29000.0,30.9906,30.9992,30.9734,30.9906,29000.0
2013-10-02 10:55:00,36.0,36.05,35.99,36.0,96500.0,30.9906,31.0337,30.982,30.9906,96500.0
2013-10-02 11:00:00,36.0,36.03,35.98,35.98,56000.0,30.9906,31.0165,30.9734,30.9734,56000.0
2013-10-02 11:05:00,35.98,35.98,35.91,35.91,27000.0,30.9734,30.9734,30.9132,30.9132,27000.0
2013-10-02 11:10:00,35.91,35.95,35.89,35.94,31000.0,30.9132,30.9476,30.8959,30.939,31000.0
2013-10-02 11:15:00,35.94,36.02,35.94,35.98,56000.0,30.939,31.0079,30.939,30.9734,56000.0
2013-10-02 11:20:00,35.96,35.97,35.9,35.9,18500.0,30.9562,30.9648,30.9046,30.9046,18500.0
2013-10-02 11:25:00,35.89,35.96,35.86,35.95,44000.0,30.8959,30.9562,30.8701,30.9476,44000.0
2013-10-02 11:30:00,35.94,35.94,35.86,35.86,63000.0,30.939,30.939,30.8701,30.8701,63000.0
2013-10-02 11:35:00,35.87,35.89,35.84,35.86,58500.0,30.8787,30.8959,30.8529,30.8701,58500.0
2013-10-02 11:40:00,35.87,35.88,35.82,35.83,16000.0,30.8787,30.8873,30.8357,30.8443,16000.0
2013-10-02 11:45:00,35.83,35.87,35.83,35.87,10000.0,30.8443,30.8787,30.8443,30.8787,10000.0
2013-10-02 11:50:00,35.87,35.92,35.87,35.9,29000.0,30.8787,30.9218,30.8787,30.9046,29000.0
2013-10-02 11:55:00,35.9,35.94,35.9,35.94,26000.0,30.9046,30.939,30.9046,30.939,26000.0
2013-10-02 12:00:00,35.93,35.98,35.92,35.94,55000.0,30.9304,30.9734,30.9218,30.939,55000.0
2013-10-02 12:05:00,35.95,35.97,35.92,35.97,17000.0,30.9476,30.9648,30.9218,30.9648,17000.0
2013-10-02 12:10:00,35.95,36.01,35.94,36.0,30500.0,30.9476,30.9992,30.939,30.9906,30500.0
2013-10-02 12:15:00,36.0,36.08,36.0,36.02,41000.0,30.9906,31.0595,30.9906,31.0079,41000.0
2013-10-02 12:20:00,36.01,36.03,36.0,36.01,57500.0,30.9992,31.0165,30.9906,30.9992,57500.0
2013-10-02 12:25:00,36.01,36.06,35.99,36.06,42500.0,30.9992,31.0423,30.982,31.0423,42500.0
2013-10-02 12:30:00,36.06,36.2,36.06,36.17,242500.0,31.0423,31.1628,31.0423,31.137,242500.0
2013-10-02 12:35:00,36.16,36.18,36.13,36.15,76000.0,31.1284,31.1456,31.1025,31.1198,76000.0
2013-10-02 12:40:00,36.15,36.23,36.15,36.23,81500.0,31.1198,31.1886,31.1198,31.1886,81500.0
2013-10-02 12:45:00,36.21,36.21,36.18,36.2,58000.0,31.1714,31.1714,31.1456,31.1628,58000.0
2013-10-02 12:50:00,36.21,36.21,36.2,36.21,62000.0,31.1714,31.1714,31.1628,31.1714,62000.0
2013-10-02 12:55:00,36.2,36.23,36.2,36.22,15000.0,31.1628,31.1886,31.1628,31.18,15000.0
2013-10-02 13:00:00,36.22,36.3,36.21,36.3,90500.0,31.18,31.2489,31.1714,31.2489,90500.0
2013-10-02 13:05:00,36.3,36.4,36.29,36.37,120000.0,31.2489,31.335,31.2403,31.3092,120000.0
2013-10-02 13:10:00,36.34,36.37,36.31,36.32,45500.0,31.2833,31.3092,31.2575,31.2661,45500.0
2013-10-02 13:15:00,36.32,36.33,36.3,36.31,17500.0,31.2661,31.2747,31.2489,31.2575,17500.0
2013-10-02 13:20:00,36.31,36.34,36.31,36.33,42000.0,31.2575,31.2833,31.2575,31.2747,42000.0
2013-10-02 13:25:00,36.32,36.38,36.32,36.36,22000.0,31.2661,31.3178,31.2661,31.3005,22000.0
2013-10-02 13:30:00,36.37,36.49,36.35,36.38,214500.0,31.3092,31.4125,31.2919,31.3178,214500.0
2013-10-02 13:35:00,36.38,36.49,36.37,36.48,110500.0,31.3178,31.4125,31.3092,31.4038,110500.0
2013-10-02 13:40:00,36.48,36.64,36.48,36.6,215500.0,31.4038,31.5416,31.4038,31.5071,215500.0
2013-10-02 13:45:00,36.6,36.62,36.54,36.57,126500.0,31.5071,31.5244,31.4555,31.4813,126500.0
2013-10-02 13:50:00,36.55,36.58,36.53,36.58,56000.0,31.4641,31.4899,31.4469,31.4899,56000.0
2013-10-02 13:55:00,36.58,36.58,36.5,36.5,28500.0,31.4899,31.4899,31.4211,31.4211,28500.0
2013-10-02 14:00:00,36.5,36.54,36.47,36.53,37500.0,31.4211,31.4555,31.3952,31.4469,37500.0
2013-10-02 14:05:00,36.53,36.57,36.52,36.56,98000.0,31.4469,31.4813,31.4383,31.4727,98000.0
2013-10-02 14:10:00,36.56,36.56,36.49,36.51,51000.0,31.4727,31.4727,31.4125,31.4297,51000.0
2013-10-02 14:15:00,36.51,36.53,36.51,36.53,57000.0,31.4297,31.4469,31.4297,31.4469,57000.0
2013-10-02 14:20:00,36.54,36.55,36.49,36.5,206000.0,31.4555,31.4641,31.4125,31.4211,206000.0
2013-10-02 14:25:00,36.51,36.54,36.51,36.53,36000.0,31.4297,31.4555,31.4297,31.4469,36000.0
2013-10-02 14:30:00,36.53,36.55,36.5,36.55,103500.0,31.4469,31.4641,31.4211,31.4641,103500.0
2013-10-02 14:35:00,36.55,36.56,36.54,36.56,63000.0,31.4641,31.4727,31.4555,31.4727,63000.0
2013-10-02 14:40:00,36.55,36.57,36.52,36.56,49500.0,31.4641,31.4813,31.4383,31.4727,49500.0
2013-10-02 14:45:00,36.55,36.58,36.55,36.56,99000.0,31.4641,31.4899,31.4641,31.4727,99000.0
2013-10-02 14:50:00,36.58,36.58,36.54,36.55,55500.0,31.4899,31.4899,31.4555,31.4641,55500.0
2013-10-02 14:55:00,36.55,36.6,36.54,36.6,41500.0,31.4641,31.5071,31.4555,31.5071,41500.0
2013-10-02 15:00:00,36.6,36.62,36.58,36.6,54000.0,31.5071,31.5244,31.4899,31.5071,54000.0
2013-10-02 15:05:00,36.61,36.68,36.61,36.68,48000.0,31.5158,31.576,31.5158,31.576,48000.0
2013-10-02 15:10:00,36.68,36.71,36.67,36.67,44000.0,31.576,31.6018,31.5674,31.5674,44000.0
2013-10-02 15:15:00,36.68,36.68,36.61,36.61,66500.0,31.576,31.576,31.5158,31.5158,66500.0
2013-10-02 15:20:00,36.62,36.65,36.6,36.64,58500.0,31.5244,31.5502,31.5071,31.5416,58500.0
2013-10-02 15:25:00,36.63,36.66,36.62,36.66,86500.0,31.533,31.5588,31.5244,31.5588,86500.0
2013-10-02 15:30:00,36.65,36.67,36.64,36.65,77000.0,31.5502,31.5674,31.5416,31.5502,77000.0
2013-10-02 15:35:00,36.64,36.67,36.61,36.65,89000.0,31.5416,31.5674,31.5158,31.5502,89000.0
2013-10-02 15:40:00,36.65,36.68,36.64,36.67,127500.0,31.5502,31.576,31.5416,31.5674,127500.0
2013-10-02 15:45:00,36.67,36.71,36.63,36.69,110500.0,31.5674,31.6018,31.533,31.5846,110500.0
2013-10-02 15:50:00,36.71,36.77,36.69,36.72,148000.0,31.6018,31.6535,31.5846,31.6104,148000.0
2013-10-02 15:55:00,36.73,36.82,36.71,36.81,180500.0,31.6191,31.6965,31.6018,31.6879,180500.0
2013-10-03 09:30:00,36.95,37.15,36.76,37.11,241500.0,31.8084,31.9806,31.6449,31.9462,241500.0
2013-10-03 09:35:00,37.09,37.19,37.05,37.09,78000.0,31.929,32.015,31.8945,31.929,78000.0
2013-10-03 09:40:00,37.06,37.2,37.06,37.2,94500.0,31.9031,32.0237,31.9031,32.0237,94500.0
2013-10-03 09:45:00,37.19,37.27,37.17,37.27,90500.0,32.015,32.0839,31.9978,32.0839,90500.0
2013-10-03 09:50:00,37.27,37.27,37.16,37.23,61000.0,32.0839,32.0839,31.9892,32.0495,61000.0
2013-10-03 09:55:00,37.24,37.38,37.2,37.33,173000.0,32.0581,32.1786,32.0237,32.1356,173000.0
2013-10-03 10:00:00,37.32,37.36,37.2,37.21,107000.0,32.127,32.1614,32.0237,32.0323,107000.0
2013-10-03 10:05:00,37.23,37.31,37.21,37.21,98000.0,32.0495,32.1184,32.0323,32.0323,98000.0
2013-10-03 10:10:00,37.18,37.24,37.15,37.18,91500.0,32.0064,32.0581,31.9806,32.0064,91500.0
2013-10-03 10:15:00,37.2,37.27,37.18,37.25,84500.0,32.0237,32.0839,32.0064,32.0667,84500.0
2013-10-03 10:20:00,37.23,37.26,37.12,37.15,71500.0,32.0495,32.0753,31.9548,31.9806,71500.0
2013-10-03 10:25:00,37.13,37.16,37.08,37.16,54500.0,31.9634,31.9892,31.9204,31.9892,54500.0
2013-10-03 10:30:00,37.13,37.14,37.08,37.09,40000.0,31.9634,31.972,31.9204,31.929,40000.0
2013-10-03 10:35:00,37.12,37.13,37.1,37.1,37500.0,31.9548,31.9634,31.9376,31.9376,37500.0
2013-10-03 10:40:00,37.08,37.18,37.08,37.15,34000.0,31.9204,32.0064,31.9204,31.9806,34000.0
2013-10-03 10:45:00,37.15,37.27,37.15,37.27,55000.0,31.9806,32.0839,31.9806,32.0839,55000.0
2013-10-03 10:50:00,37.27,37.43,37.26,37.42,117500.0,32.0839,32.2217,32.0753,32.213,117500.0
2013-10-03 10:55:00,37.42,37.53,37.42,37.52,75500.0,32.213,32.3077,32.213,32.2991,75500.0
2013-10-03 11:00:00,37.52,37.63,37.49,37.58,203000.0,32.2991,32.3938,32.2733,32.3508,203000.0
2013-10-03 11:05:00,37.56,37.7,37.55,37.63,148000.0,32.3336,32.4541,32.325,32.3938,148000.0
2013-10-03 11:10:00,37.64,37.67,37.6,37.6,107500.0,32.4024,32.4283,32.368,32.368,107500.0
2013-10-03 11:15:00,37.58,37.61,37.54,37.56,90500.0,32.3508,32.3766,32.3163,32.3336,90500.0
2013-10-03 11:20:00,37.57,37.57,37.53,37.54,28000.0,32.3422,32.3422,32.3077,32.3163,28000.0
2013-10-03 11:25:00,37.53,37.54,37.43,37.44,57000.0,32.3077,32.3163,32.2217,32.2303,57000.0
2013-10-03 11:30:00,37.44,37.45,37.38,37.44,43000.0,32.2303,32.2389,32.1786,32.2303,43000.0
2013-10-03 11:35:00,37.44,37.55,37.44,37.46,100000.0,32.2303,32.325,32.2303,32.2475,100000.0
2013-10-03 11:40:00,37.45,37.46,37.34,37.34,61500.0,32.2389,32.2475,32.1442,32.1442,61500.0
2013-10-03 11:45:00,37.34,37.37,37.29,37.31,36000.0,32.1442,32.17,32.1011,32.1184,36000.0
2013-10-03 11:50:00,37.3,37.35,37.3,37.33,25500.0,32.1097,32.1528,32.1097,32.1356,25500.0
2013-10-03 11:55:00,37.32,37.32,37.21,37.21,28500.0,32.127,32.127,32.0323,32.0323,28500.0
2013-10-03 12:00:00,37.21,37.22,37.16,37.16,80000.0,32.0323,32.0409,31.9892,31.9892,80000.0
2013-10-03 12:05:00,37.15,37.18,37.14,37.17,20500.0,31.9806,32.0064,31.972,31.9978,20500.0
2013-10-03 12:10:00,37.19,37.23,37.18,37.21,39500.0,32.015,32.0495,32.0064,32.0323,39500.0
2013-10-03 12:15:00,37.23,37.35,37.22,37.35,48000.0,32.0495,32.1528,32.0409,32.1528,48000.0
2013-10-03 12:20:00,37.34,37.39,37.25,37.25,115500.0,32.1442,32.1872,32.0667,32.0667,115500.0
2013-10-03 12:25:00,37.25,37.31,37.24,37.31,16000.0,32.0667,32.1184,32.0581,32.1184,16000.0
2013-10-03 12:30:00,37.35,37.35,37.32,37.32,8000.0,32.1528,32.1528,32.127,32.127,8000.0
2013-10-03 12:35:00,37.33,37.35,37.3,37.34,15000.0,32.1356,32.1528,32.1097,32.1442,15000.0
2013-10-03 12:40:00,37.33,37.33,37.23,37.3,22000.0,32.1356,32.1356,32.0495,32.1097,22000.0
2013-10-03 12:45:00,37.29,37.4,37.29,37.4,46500.0,32.1011,32.1958,32.1011,32.1958,46500.0
2013-10-03 12:50:00,37.39,37.42,37.28,37.28,72500.0,32.1872,32.213,32.0925,32.0925,72500.0
2013-10-03 12:55:00,37.28,37.33,37.28,37.3,49000.0,32.0925,32.1356,32.0925,32.1097,49000.0
2013-10-03 13:00:00,37.29,37.37,37.29,37.37,34500.0,32.1011,32.17,32.1011,32.17,34500.0
2013-10-03 13:05:00,37.38,37.49,37.38,37.48,22500.0,32.1786,32.2733,32.1786,32.2647,22500.0
2013-10-03 13:10:00,37.45,37.51,37.44,37.51,21500.0,32.2389,32.2905,32.2303,32.2905,21500.0
2013-10-03 13:15:00,37.48,37.48,37.44,37.45,13500.0,32.2647,32.2647,32.2303,32.2389,13500.0
2013-10-03 13:20:00,37.47,37.55,37.46,37.55,26000.0,32.2561,32.325,32.2475,32.325,26000.0
2013-10-03 13:25:00,37.57,37.65,37.54,37.65,18500.0,32.3422,32.411,32.3163,32.411,18500.0
2013-10-03 13:30:00,37.63,37.68,37.54,37.56,66000.0,32.3938,32.4369,32.3163,32.3336,66000.0
2013-10-03 13:35:00,37.56,37.58,37.51,37.56,36500.0,32.3336,32.3508,32.2905,32.3336,36500.0
2013-10-03 13:40:00,37.53,37.58,37.53,37.56,33500.0,32.3077,32.3508,32.3077,32.3336,33500.0
2013-10-03 13:45:00,37.55,37.58,37.52,37.58,56000.0,32.325,32.3508,32.2991,32.3508,56000.0
2013-10-03 13:50:00,37.57,37.64,37.56,37.6,98500.0,32.3422,32.4024,32.3336,32.368,98500.0
2013-10-03 13:55:00,37.61,37.68,37.6,37.66,59500.0,32.3766,32.4369,32.368,32.4196,59500.0
2013-10-03 14:00:00,37.65,37.7,37.63,37.68,40500.0,32.411,32.4541,32.3938,32.4369,40500.0
2013-10-03 14:05:00,37.68,37.69,37.63,37.65,67500.0,32.4369,32.4455,32.3938,32.411,67500.0
2013-10-03 14:10:00,37.63,37.65,37.58,37.61,86000.0,32.3938,32.411,32.3508,32.3766,86000.0
2013-10-03 14:15:00,37.59,37.63,37.57,37.57,64000.0,32.3594,32.3938,32.3422,32.3422,64000.0
2013-10-03 14:20:00,37.57,37.59,37.46,37.51,154500.0,32.3422,32.3594,32.2475,32.2905,154500.0
2013-10-03 14:25:00,37.49,37.55,37.46,37.53,60000.0,32.2733,32.325,32.2475,32.3077,60000.0
2013-10-03 14:30:00,37.51,37.52,37.48,37.51,50000.0,32.2905,32.2991,32.2647,32.2905,50000.0
2013-10-03 14:35:00,37.51,37.57,37.51,37.57,53500.0,32.2905,32.3422,32.2905,32.3422,53500.0
2013-10-03 14:40:00,37.54,37.62,37.48,37.62,95500.0,32.3163,32.3852,32.2647,32.3852,95500.0
2013-10-03 14:45:00,37.61,37.64,37.58,37.59,73000.0,32.3766,32.4024,32.3508,32.3594,73000.0
2013-10-03 14:50:00,37.58,37.65,37.58,37.61,42000.0,32.3508,32.411,32.3508,32.3766,42000.0
2013-10-03 14:55:00,37.62,37.62,37.54,37.55,56500.0,32.3852,32.3852,32.3163,32.325,56500.0
2013-10-03 15:00:00,37.55,37.55,37.49,37.53,36500.0,32.325,32.325,32.2733,32.3077,36500.0
2013-10-03 15:05:00,37.52,37.54,37.46,37.49,43000.0,32.2991,32.3163,32.2475,32.2733,43000.0
2013-10-03 15:10:00,37.5,37.55,37.5,37.55,48000.0,32.2819,32.325,32.2819,32.325,48000.0
2013-10-03 15:15:00,37.54,37.56,37.51,37.54,43000.0,32.3163,32.3336,32.2905,32.3163,43000.0
2013-10-03 15:20:00,37.53,37.57,37.49,37.52,70000.0,32.3077,32.3422,32.2733,32.2991,70000.0
2013-10-03 15:25:00,37.52,37.59,37.49,37.57,64500.0,32.2991,32.3594,32.2733,32.3422,64500.0
2013-10-03 15:30:00,37.57,37.59,37.54,37.55,49000.0,32.3422,32.3594,32.3163,32.325,49000.0
2013-10-03 15:35:00,37.57,37.61,37.55,37.59,55000.0,32.3422,32.3766,32.325,32.3594,55000.0
2013-10-03 15:40:00,37.6,37.61,37.56,37.59,82000.0,32.368,32.3766,32.3336,32.3594,82000.0
2013-10-03 15:45:00,37.59,37.6,37.54,37.57,100500.0,32.3594,32.368,32.3163,32.3422,100500.0
2013-10-03 15:50:00,37.59,37.62,37.56,37.6,116500.0,32.3594,32.3852,32.3336,32.368,116500.0
2013-10-03 15:55:00,37.59,37.63,37.57,37.59,254000.0,32.3594,32.3938,32.3422,32.3594,254000.0
2013-10-04 09:30:00,37.74,37.76,37.58,37.64,87500.0,32.4885,32.5057,32.3508,32.4024,87500.0
2013-10-04 09:35:00,37.63,37.75,37.59,37.66,64000.0,32.3938,32.4971,32.3594,32.4196,64000.0
2013-10-04 09:40:00,37.66,37.74,37.66,37.74,76000.0,32.4196,32.4885,32.4196,32.4885,76000.0
2013-10-04 09:45:00,37.72,37.92,37.7,37.92,128500.0,32.4713,32.6435,32.4541,32.6435,128500.0
2013-10-04 09:50:00,37.91,38.05,37.9,38.01,88000.0,32.6349,32.7554,32.6263,32.7209,88000.0
2013-10-04 09:55:00,38.01,38.1,38.01,38.07,118500.0,32.7209,32.7984,32.7209,32.7726,118500.0
2013-10-04 10:00:00,38.06,38.13,38.06,38.08,120000.0,32.764,32.8242,32.764,32.7812,120000.0
2013-10-04 10:05:00,38.07,38.14,38.07,38.12,106000.0,32.7726,32.8329,32.7726,32.8156,106000.0
2013-10-04 10:10:00,38.12,38.27,38.1,38.14,117000.0,32.8156,32.9448,32.7984,32.8329,117000.0
2013-10-04 10:15:00,38.12,38.16,38.07,38.15,60500.0,32.8156,32.8501,32.7726,32.8415,60500.0
2013-10-04 10:20:00,38.15,38.2,38.12,38.16,78500.0,32.8415,32.8845,32.8156,32.8501,78500.0
2013-10-04 10:25:00,38.21,38.24,38.14,38.15,46000.0,32.8931,32.9189,32.8329,32.8415,46000.0
2013-10-04 10:30:00,38.16,38.52,38.16,38.49,154500.0,32.8501,33.16,32.8501,33.1342,154500.0
2013-10-04 10:35:00,38.52,38.52,38.37,38.45,167000.0,33.16,33.16,33.0309,33.0997,167000.0
2013-10-04 10:40:00,38.45,38.59,38.44,38.57,124000.0,33.0997,33.2202,33.0911,33.203,124000.0
2013-10-04 10:45:00,38.57,38.67,38.56,38.57,167000.0,33.203,33.2891,33.1944,33.203,167000.0
2013-10-04 10:50:00,38.55,38.67,38.5,38.66,146000.0,33.1858,33.2891,33.1428,33.2805,146000.0
2013-10-04 10:55:00,38.63,38.65,38.48,38.5,123000.0,33.2547,33.2719,33.1255,33.1428,123000.0
2013-10-04 11:00:00,38.5,38.52,38.41,38.41,94000.0,33.1428,33.16,33.0653,33.0653,94000.0
2013-10-04 11:05:00,38.41,38.43,38.25,38.27,138500.0,33.0653,33.0825,32.9276,32.9448,138500.0
2013-10-04 11:10:00,38.26,38.32,38.19,38.19,52000.0,32.9362,32.9878,32.8759,32.8759,52000.0
2013-10-04 11:15:00,38.18,38.28,38.14,38.24,57000.0,32.8673,32.9534,32.8329,32.9189,57000.0
2013-10-04 11:20:00,38.24,38.33,38.2,38.29,50000.0,32.9189,32.9964,32.8845,32.962,50000.0
2013-10-04 11:25:00,38.28,38.36,38.28,38.3,87500.0,32.9534,33.0222,32.9534,32.9706,87500.0
2013-10-04 11:30:00,38.31,38.32,38.26,38.26,45000.0,32.9792,32.9878,32.9362,32.9362,45000.0
2013-10-04 11:35:00,38.26,38.26,38.19,38.23,34000.0,32.9362,32.9362,32.8759,32.9103,34000.0
2013-10-04 11:40:00,38.25,38.29,38.22,38.27,27000.0,32.9276,32.962,32.9017,32.9448,27000.0
2013-10-04 11:45:00,38.3,38.3,38.24,38.29,112000.0,32.9706,32.9706,32.9189,32.962,112000.0
2013-10-04 11:50:00,38.28,38.32,38.26,38.3,33500.0,32.9534,32.9878,32.9362,32.9706,33500.0
2013-10-04 11:55:00,38.27,38.32,38.27,38.3,52000.0,32.9448,32.9878,32.9448,32.9706,52000.0
2013-10-04 12:00:00,38.3,38.35,38.3,38.3,45000.0,32.9706,33.0136,32.9706,32.9706,45000.0
2013-10-04 12:05:00,38.3,38.31,38.27,38.28,25500.0,32.9706,32.9792,32.9448,32.9534,25500.0
2013-10-04 12:10:00,38.3,38.31,38.29,38.3,27000.0,32.9706,32.9792,32.962,32.9706,27000.0
2013-10-04 12:15:00,38.32,38.34,38.25,38.27,87000.0,32.9878,33.005,32.9276,32.9448,87000.0
2013-10-04 12:20:00,38.28,38.31,38.27,38.3,30000.0,32.9534,32.9792,32.9448,32.9706,30000.0
2013-10-04 12:25:00,38.3,38.35,38.3,38.31,34500.0,32.9706,33.0136,32.9706,32.9792,34500.0
2013-10-04 12:30:00,38.32,38.34,38.29,38.3,38000.0,32.9878,33.005,32.962,32.9706,38000.0
2013-10-04 12:35:00,38.3,38.33,38.29,38.32,41500.0,32.9706,32.9964,32.962,32.9878,41500.0
2013-10-04 12:40:00,38.32,38.35,38.28,38.28,20500.0,32.9878,33.0136,32.9534,32.9534,20500.0
2013-10-04 12:45:00,38.25,38.31,38.25,38.31,34000.0,32.9276,32.9792,32.9276,32.9792,34000.0
2013-10-04 12:50:00,38.29,38.29,38.24,38.25,26500.0,32.962,32.962,32.9189,32.9276,26500.0
2013-10-04 12:55:00,38.26,38.29,38.22,38.22,21500.0,32.9362,32.962,32.9017,32.9017,21500.0
2013-10-04 13:00:00,38.23,38.28,38.21,38.22,34000.0,32.9103,32.9534,32.8931,32.9017,34000.0
2013-10-04 13:05:00,38.23,38.24,38.18,38.2,31000.0,32.9103,32.9189,32.8673,32.8845,31000.0
2013-10-04 13:10:00,38.19,38.21,38.19,38.2,25000.0,32.8759,32.8931,32.8759,32.8845,25000.0
2013-10-04 13:15:00,38.21,38.23,38.18,38.2,27000.0,32.8931,32.9103,32.8673,32.8845,27000.0
2013-10-04 13:20:00,38.21,38.25,38.21,38.24,19500.0,32.8931,32.9276,32.8931,32.9189,19500.0
2013-10-04 13:25:00,38.26,38.32,38.24,38.26,45500.0,32.9362,32.9878,32.9189,32.9362,45500.0
2013-10-04 13:30:00,38.26,38.29,38.25,38.26,24500.0,32.9362,32.962,32.9276,32.9362,24500.0
2013-10-04 13:35:00,38.26,38.29,38.22,38.23,26500.0,32.9362,32.962,32.9017,32.9103,26500.0
2013-10-04 13:40:00,38.24,38.26,38.21,38.23,66500.0,32.9189,32.9362,32.8931,32.9103,66500.0
2013-10-04 13:45:00,38.23,38.24,38.22,38.23,13000.0,32.9103,32.9189,32.9017,32.9103,13000.0
2013-10-04 13:50:00,38.24,38.25,38.22,38.22,32500.0,32.9189,32.9276,32.9017,32.9017,32500.0
2013-10-04 13:55:00,38.22,38.26,38.21,38.25,37500.0,32.9017,32.9362,32.8931,32.9276,37500.0
2013-10-04 14:00:00,38.21,38.29,38.21,38.26,22500.0,32.8931,32.962,32.8931,32.9362,22500.0
2013-10-04 14:05:00,38.26,38.29,38.24,38.28,43000.0,32.9362,32.962,32.9189,32.9534,43000.0
2013-10-04 14:10:00,38.29,38.35,38.28,38.29,105000.0,32.962,33.0136,32.9534,32.962,105000.0
2013-10-04 14:15:00,38.28,38.28,38.25,38.27,16500.0,32.9534,32.9534,32.9276,32.9448,16500.0
2013-10-04 14:20:00,38.28,38.32,38.27,38.28,41500.0,32.9534,32.9878,32.9448,32.9534,41500.0
2013-10-04 14:25:00,38.28,38.31,38.28,38.3,31000.0,32.9534,32.9792,32.9534,32.9706,31000.0
2013-10-04 14:30:00,38.32,38.38,38.32,38.33,62000.0,32.9878,33.0395,32.9878,32.9964,62000.0
2013-10-04 14:35:00,38.34,38.38,38.33,38.38,27500.0,33.005,33.0395,32.9964,33.0395,27500.0
2013-10-04 14:40:00,38.38,38.44,38.38,38.43,38500.0,33.0395,33.0911,33.0395,33.0825,38500.0
2013-10-04 14:45:00,38.42,38.49,38.41,38.49,88500.0,33.0739,33.1342,33.0653,33.1342,88500.0
2013-10-04 14:50:00,38.49,38.5,38.44,38.45,43500.0,33.1342,33.1428,33.0911,33.0997,43500.0
2013-10-04 14:55:00,38.46,38.52,38.46,38.5,53000.0,33.1083,33.16,33.1083,33.1428,53000.0
2013-10-04 15:00:00,38.48,38.52,38.48,38.52,41500.0,33.1255,33.16,33.1255,33.16,41500.0
2013-10-04 15:05:00,38.52,38.55,38.5,38.53,100000.0,33.16,33.1858,33.1428,33.1686,100000.0
2013-10-04 15:10:00,38.54,38.57,38.53,38.53,45000.0,33.1772,33.203,33.1686,33.1686,45000.0
2013-10-04 15:15:00,38.52,38.6,38.51,38.6,78000.0,33.16,33.2288,33.1514,33.2288,78000.0
2013-10-04 15:20:00,38.6,38.62,38.58,38.61,90500.0,33.2288,33.2461,33.2116,33.2375,90500.0
2013-10-04 15:25:00,38.62,38.67,38.61,38.64,73500.0,33.2461,33.2891,33.2375,33.2633,73500.0
2013-10-04 15:30:00,38.63,38.64,38.61,38.63,84500.0,33.2547,33.2633,33.2375,33.2547,84500.0
2013-10-04 15:35:00,38.63,38.68,38.61,38.67,106000.0,33.2547,33.2977,33.2375,33.2891,106000.0
2013-10-04 15:40:00,38.68,38.68,38.64,38.66,112000.0,33.2977,33.2977,33.2633,33.2805,112000.0
2013-10-04 15:45:00,38.66,38.7,38.64,38.69,98000.0,33.2805,33.3149,33.2633,33.3063,98000.0
2013-10-04 15:50:00,38.68,38.7,38.63,38.67,164500.0,33.2977,33.3149,33.2547,33.2891,164500.0
2013-10-04 15:55:00,38.67,38.76,38.67,38.75,244500.0,33.2891,33.3666,33.2891,33.358,244500.0
2013-10-07 09:30:00,38.4,38.48,38.31,38.41,142000.0,33.0567,33.1255,32.9792,33.0653,142000.0
2013-10-07 09:35:00,38.46,38.46,38.39,38.4,43500.0,33.1083,33.1083,33.0481,33.0567,43500.0
2013-10-07 09:40:00,38.4,38.47,38.38,38.4,106500.0,33.0567,33.1169,33.0395,33.0567,106500.0
2013-10-07 09:45:00,38.4,38.48,38.38,38.46,33000.0,33.0567,33.1255,33.0395,33.1083,33000.0
2013-10-07 09:50:00,38.48,38.54,38.44,38.48,33000.0,33.1255,33.1772,33.0911,33.1255,33000.0
2013-10-07 09:55:00,38.47,38.5,38.42,38.42,21000.0,33.1169,33.1428,33.0739,33.0739,21000.0
2013-10-07 10:00:00,38.44,38.46,38.41,38.44,16500.0,33.0911,33.1083,33.0653,33.0911,16500.0
2013-10-07 10:05:00,38.44,38.52,38.41,38.52,38000.0,33.0911,33.16,33.0653,33.16,38000.0
2013-10-07 10:10:00,38.55,38.65,38.55,38.59,16500.0,33.1858,33.2719,33.1858,33.2202,16500.0
2013-10-07 10:15:00,38.57,38.57,38.46,38.52,14000.0,33.203,33.203,33.1083,33.16,14000.0
2013-10-07 10:20:00,38.51,38.63,38.51,38.6,18000.0,33.1514,33.2547,33.1514,33.2288,18000.0
2013-10-07 10:25:00,38.57,38.59,38.55,38.57,9000.0,33.203,33.2202,33.1858,33.203,9000.0
2013-10-07 10:30:00,38.57,38.59,38.55,38.57,12000.0,33.203,33.2202,33.1858,33.203,12000.0
2013-10-07 10:35:00,38.54,38.57,38.51,38.53,21500.0,33.1772,33.203,33.1514,33.1686,21500.0
2013-10-07 10:40:00,38.54,38.55,38.49,38.49,15500.0,33.1772,33.1858,33.1342,33.1342,15500.0
2013-10-07 10:45:00,38.5,38.53,38.5,38.53,18000.0,33.1428,33.1686,33.1428,33.1686,18000.0
2013-10-07 10:50:00,38.53,38.57,38.52,38.57,21000.0,33.1686,33.203,33.16,33.203,21000.0
2013-10-07 10:55:00,38.57,38.57,38.5,38.5,40000.0,33.203,33.203,33.1428,33.1428,40000.0
2013-10-07 11:00:00,38.51,38.51,38.47,38.5,18000.0,33.1514,33.1514,33.1169,33.1428,18000.0
2013-10-07 11:05:00,38.5,38.51,38.47,38.51,35500.0,33.1428,33.1514,33.1169,33.1514,35500.0
2013-10-07 11:10:00,38.5,38.51,38.49,38.51,46000.0,33.1428,33.1514,33.1342,33.1514,46000.0
2013-10-07 11:15:00,38.49,38.51,38.47,38.49,45000.0,33.1342,33.1514,33.1169,33.1342,45000.0
2013-10-07 11:20:00,38.49,38.51,38.48,38.5,44000.0,33.1342,33.1514,33.1255,33.1428,44000.0
2013-10-07 11:25:00,38.48,38.52,38.48,38.48,96500.0,33.1255,33.16,33.1255,33.1255,96500.0
2013-10-07 11:30:00,38.48,38.6,38.48,38.6,45000.0,33.1255,33.2288,33.1255,33.2288,45000.0
2013-10-07 11:35:00,38.61,38.68,38.61,38.66,28500.0,33.2375,33.2977,33.2375,33.2805,28500.0
2013-10-07 11:40:00,38.68,38.68,38.57,38.58,26500.0,33.2977,33.2977,33.203,33.2116,26500.0
2013-10-07 11:45:00,38.59,38.66,38.59,38.64,21500.0,33.2202,33.2805,33.2202,33.2633,21500.0
2013-10-07 11:50:00,38.66,38.71,38.66,38.71,66500.0,33.2805,33.3235,33.2805,33.3235,66500.0
2013-10-07 11:55:00,38.71,38.78,38.71,38.72,16500.0,33.3235,33.3838,33.3235,33.3322,16500.0
2013-10-07 12:00:00,38.71,38.72,38.68,38.72,48500.0,33.3235,33.3322,33.2977,33.3322,48500.0
2013-10-07 12:05:00,38.73,38.75,38.71,38.72,21000.0,33.3408,33.358,33.3235,33.3322,21000.0
2013-10-07 12:10:00,38.7,38.73,38.65,38.67,31500.0,33.3149,33.3408,33.2719,33.2891,31500.0
2013-10-07 12:15:00,38.65,38.68,38.64,38.67,24500.0,33.2719,33.2977,33.2633,33.2891,24500.0
2013-10-07 12:20:00,38.66,38.66,38.61,38.61,19000.0,33.2805,33.2805,33.2375,33.2375,19000.0
2013-10-07 12:25:00,38.61,38.62,38.54,38.55,41000.0,33.2375,33.2461,33.1772,33.1858,41000.0
2013-10-07 12:30:00,38.53,38.6,38.49,38.6,156500.0,33.1686,33.2288,33.1342,33.2288,156500.0
2013-10-07 12:35:00,38.6,38.65,38.58,38.63,20500.0,33.2288,33.2719,33.2116,33.2547,20500.0
2013-10-07 12:40:00,38.6,38.65,38.59,38.63,16500.0,33.2288,33.2719,33.2202,33.2547,16500.0
2013-10-07 12:45:00,38.65,38.67,38.65,38.67,5500.0,33.2719,33.2891,33.2719,33.2891,5500.0
2013-10-07 12:50:00,38.68,38.76,38.67,38.76,35000.0,33.2977,33.3666,33.2891,33.3666,35000.0
2013-10-07 12:55:00,38.74,38.79,38.69,38.78,84000.0,33.3494,33.3924,33.3063,33.3838,84000.0
2013-10-07 13:00:00,38.79,38.87,38.78,38.78,43500.0,33.3924,33.4613,33.3838,33.3838,43500.0
2013-10-07 13:05:00,38.76,38.77,38.73,38.77,10500.0,33.3666,33.3752,33.3408,33.3752,10500.0
2013-10-07 13:10:00,38.77,38.84,38.77,38.78,20500.0,33.3752,33.4355,33.3752,33.3838,20500.0
2013-10-07 13:15:00,38.79,38.8,38.76,38.77,12500.0,33.3924,33.401,33.3666,33.3752,12500.0
2013-10-07 13:20:00,38.76,38.77,38.75,38.75,9500.0,33.3666,33.3752,33.358,33.358,9500.0
2013-10-07 13:25:00,38.75,38.75,38.67,38.7,15500.0,33.358,33.358,33.2891,33.3149,15500.0
2013-10-07 13:30:00,38.71,38.73,38.69,38.69,12500.0,33.3235,33.3408,33.3063,33.3063,12500.0
2013-10-07 13:35:00,38.71,38.71,38.67,38.68,10000.0,33.3235,33.3235,33.2891,33.2977,10000.0
2013-10-07 13:40:00,38.69,38.72,38.69,38.72,11500.0,33.3063,33.3322,33.3063,33.3322,11500.0
2013-10-07 13:45:00,38.7,38.75,38.7,38.75,9500.0,33.3149,33.358,33.3149,33.358,9500.0
2013-10-07 13:50:00,38.74,38.74,38.72,38.73,22000.0,33.3494,33.3494,33.3322,33.3408,22000.0
2013-10-07 13:55:00,38.73,38.77,38.71,38.77,20500.0,33.3408,33.3752,33.3235,33.3752,20500.0
2013-10-07 14:00:00,38.77,38.77,38.74,38.75,7500.0,33.3752,33.3752,33.3494,33.358,7500.0
2013-10-07 14:05:00,38.74,38.74,38.69,38.69,20500.0,33.3494,33.3494,33.3063,33.3063,20500.0
2013-10-07 14:10:00,38.69,38.7,38.68,38.7,12000.0,33.3063,33.3149,33.2977,33.3149,12000.0
2013-10-07 14:15:00,38.68,38.69,38.63,38.68,20500.0,33.2977,33.3063,33.2547,33.2977,20500.0
2013-10-07 14:20:00,38.69,38.71,38.67,38.71,18000.0,33.3063,33.3235,33.2891,33.3235,18000.0
2013-10-07 14:25:00,38.71,38.72,38.68,38.72,24000.0,33.3235,33.3322,33.2977,33.3322,24000.0
2013-10-07 14:30:00,38.71,38.72,38.68,38.7,24000.0,33.3235,33.3322,33.2977,33.3149,24000.0
2013-10-07 14:35:00,38.71,38.72,38.71,38.72,2000.0,33.3235,33.3322,33.3235,33.3322,2000.0
2013-10-07 14:40:00,38.7,38.71,38.63,38.64,47000.0,33.3149,33.3235,33.2547,33.2633,47000.0
2013-10-07 14:45:00,38.62,38.67,38.62,38.66,16500.0,33.2461,33.2891,33.2461,33.2805,16500.0
2013-10-07 14:50:00,38.66,38.66,38.6,38.66,16000.0,33.2805,33.2805,33.2288,33.2805,16000.0
2013-10-07 14:55:00,38.65,38.66,38.62,38.62,11500.0,33.2719,33.2805,33.2461,33.2461,11500.0
2013-10-07 15:00:00,38.64,38.64,38.6,38.61,25500.0,33.2633,33.2633,33.2288,33.2375,25500.0
2013-10-07 15:05:00,38.61,38.61,38.59,38.61,16500.0,33.2375,33.2375,33.2202,33.2375,16500.0
2013-10-07 15:10:00,38.62,38.62,38.55,38.57,54000.0,33.2461,33.2461,33.1858,33.203,54000.0
2013-10-07 15:15:00,38.57,38.64,38.54,38.64,132500.0,33.203,33.2633,33.1772,33.2633,132500.0
2013-10-07 15:20:00,38.63,38.67,38.57,38.59,156000.0,33.2547,33.2891,33.203,33.2202,156000.0
2013-10-07 15:25:00,38.58,38.6,38.57,38.58,12500.0,33.2116,33.2288,33.203,33.2116,12500.0
2013-10-07 15:30:00,38.59,38.59,38.55,38.57,24000.0,33.2202,33.2202,33.1858,33.203,24000.0
2013-10-07 15:35:00,38.55,38.57,38.53,38.56,47000.0,33.1858,33.203,33.1686,33.1944,47000.0
2013-10-07 15:40:00,38.55,38.57,38.53,38.56,42500.0,33.1858,33.203,33.1686,33.1944,42500.0
2013-10-07 15:45:00,38.55,38.55,38.52,38.54,81000.0,33.1858,33.1858,33.16,33.1772,81000.0
2013-10-07 15:50:00,38.54,38.57,38.53,38.57,94500.0,33.1772,33.203,33.1686,33.203,94500.0
2013-10-07 15:55:00,38.56,38.62,38.56,38.57,365500.0,33.1944,33.2461,33.1944,33.203,365500.0
2013-10-08 09:30:00,38.5,38.68,38.41,38.61,68500.0,33.1428,33.2977,33.0653,33.2375,68500.0
2013-10-08 09:35:00,38.62,38.64,38.32,38.46,184000.0,33.2461,33.2633,32.9878,33.1083,184000.0
2013-10-08 09:40:00,38.51,38.72,38.49,38.68,464000.0,33.1514,33.3322,33.1342,33.2977,464000.0
2013-10-08 09:45:00,38.64,38.74,38.58,38.58,169000.0,33.2633,33.3494,33.2116,33.2116,169000.0
2013-10-08 09:50:00,38.57,38.59,38.39,38.47,157000.0,33.203,33.2202,33.0481,33.1169,157000.0
2013-10-08 09:55:00,38.45,38.53,38.4,38.46,129500.0,33.0997,33.1686,33.0567,33.1083,129500.0
2013-10-08 10:00:00,38.45,38.47,38.25,38.31,143000.0,33.0997,33.1169,32.9276,32.9792,143000.0
2013-10-08 10:05:00,38.33,38.34,38.21,38.21,89000.0,32.9964,33.005,32.8931,32.8931,89000.0
2013-10-08 10:10:00,38.18,38.21,38.14,38.15,38500.0,32.8673,32.8931,32.8329,32.8415,38500.0
2013-10-08 10:15:00,38.16,38.2,38.11,38.16,28500.0,32.8501,32.8845,32.807,32.8501,28500.0
2013-10-08 10:20:00,38.2,38.2,38.07,38.09,31500.0,32.8845,32.8845,32.7726,32.7898,31500.0
2013-10-08 10:25:00,38.09,38.13,38.08,38.11,19500.0,32.7898,32.8242,32.7812,32.807,19500.0
2013-10-08 10:30:00,38.09,38.19,38.09,38.14,50000.0,32.7898,32.8759,32.7898,32.8329,50000.0
2013-10-08 10:35:00,38.17,38.18,38.11,38.13,39000.0,32.8587,32.8673,32.807,32.8242,39000.0
2013-10-08 10:40:00,38.14,38.18,38.12,38.15,60000.0,32.8329,32.8673,32.8156,32.8415,60000.0
2013-10-08 10:45:00,38.16,38.17,38.06,38.06,95500.0,32.8501,32.8587,32.764,32.764,95500.0
2013-10-08 10:50:00,38.08,38.08,37.94,38.0,65000.0,32.7812,32.7812,32.6607,32.7123,65000.0
2013-10-08 10:55:00,38.0,38.0,37.91,37.92,53500.0,32.7123,32.7123,32.6349,32.6435,53500.0
2013-10-08 11:00:00,37.91,37.91,37.8,37.85,53000.0,32.6349,32.6349,32.5402,32.5832,53000.0
2013-10-08 11:05:00,37.85,37.95,37.84,37.92,53000.0,32.5832,32.6693,32.5746,32.6435,53000.0
2013-10-08 11:10:00,37.92,37.97,37.91,37.96,64500.0,32.6435,32.6865,32.6349,32.6779,64500.0
2013-10-08 11:15:00,37.95,37.95,37.88,37.94,27000.0,32.6693,32.6693,32.609,32.6607,27000.0
2013-10-08 11:20:00,37.93,37.93,37.87,37.91,11000.0,32.6521,32.6521,32.6004,32.6349,11000.0
2013-10-08 11:25:00,37.89,37.89,37.83,37.83,23000.0,32.6176,32.6176,32.566,32.566,23000.0
2013-10-08 11:30:00,37.82,37.83,37.73,37.8,72000.0,32.5574,32.566,32.4799,32.5402,72000.0
2013-10-08 11:35:00,37.77,37.81,37.71,37.71,16500.0,32.5143,32.5488,32.4627,32.4627,16500.0
2013-10-08 11:40:00,37.72,37.75,37.68,37.7,14000.0,32.4713,32.4971,32.4369,32.4541,14000.0
2013-10-08 11:45:00,37.69,37.69,37.54,37.57,83000.0,32.4455,32.4455,32.3163,32.3422,83000.0
2013-10-08 11:50:00,37.59,37.73,37.59,37.73,19500.0,32.3594,32.4799,32.3594,32.4799,19500.0
2013-10-08 11:55:00,37.73,37.76,37.71,37.71,19500.0,32.4799,32.5057,32.4627,32.4627,19500.0
2013-10-08 12:00:00,37.71,37.71,37.64,37.67,25000.0,32.4627,32.4627,32.4024,32.4283,25000.0
2013-10-08 12:05:00,37.67,37.7,37.64,37.65,22500.0,32.4283,32.4541,32.4024,32.411,22500.0
2013-10-08 12:10:00,37.67,37.69,37.63,37.69,28500.0,32.4283,32.4455,32.3938,32.4455,28500.0
2013-10-08 12:15:00,37.71,37.71,37.61,37.61,22500.0,32.4627,32.4627,32.3766,32.3766,22500.0
2013-10-08 12:20:00,37.63,37.66,37.56,37.6,48000.0,32.3938,32.4196,32.3336,32.368,48000.0
2013-10-08 12:25:00,37.58,37.61,37.55,37.58,21000.0,32.3508,32.3766,32.325,32.3508,21000.0
2013-10-08 12:30:00,37.59,37.59,37.54,37.55,18000.0,32.3594,32.3594,32.3163,32.325,18000.0
2013-10-08 12:35:00,37.56,37.63,37.54,37.63,22000.0,32.3336,32.3938,32.3163,32.3938,22000.0
2013-10-08 12:40:00,37.63,37.71,37.59,37.67,22500.0,32.3938,32.4627,32.3594,32.4283,22500.0
2013-10-08 12:45:00,37.69,37.82,37.65,37.8,100500.0,32.4455,32.5574,32.411,32.5402,100500.0
2013-10-08 12:50:00,37.8,37.82,37.73,37.74,69500.0,32.5402,32.5574,32.4799,32.4885,69500.0
2013-10-08 12:55:00,37.74,37.8,37.74,37.79,44500.0,32.4885,32.5402,32.4885,32.5316,44500.0
2013-10-08 13:00:00,37.78,37.97,37.77,37.87,118500.0,32.523,32.6865,32.5143,32.6004,118500.0
2013-10-08 13:05:00,37.87,37.87,37.83,37.83,379500.0,32.6004,32.6004,32.566,32.566,379500.0
2013-10-08 13:10:00,37.83,37.88,37.81,37.85,25500.0,32.566,32.609,32.5488,32.5832,25500.0
2013-10-08 13:15:00,37.85,37.86,37.81,37.83,75500.0,32.5832,32.5918,32.5488,32.566,75500.0
2013-10-08 13:20:00,37.83,37.86,37.82,37.85,15000.0,32.566,32.5918,32.5574,32.5832,15000.0
2013-10-08 13:25:00,37.84,37.94,37.83,37.9,35500.0,32.5746,32.6607,32.566,32.6263,35500.0
2013-10-08 13:30:00,37.91,37.98,37.89,37.93,41500.0,32.6349,32.6951,32.6176,32.6521,41500.0
2013-10-08 13:35:00,37.93,37.94,37.89,37.9,19500.0,32.6521,32.6607,32.6176,32.6263,19500.0
2013-10-08 13:40:00,37.88,37.91,37.84,37.9,13500.0,32.609,32.6349,32.5746,32.6263,13500.0
2013-10-08 13:45:00,37.91,37.92,37.87,37.88,40000.0,32.6349,32.6435,32.6004,32.609,40000.0
2013-10-08 13:50:00,37.88,37.93,37.88,37.93,29000.0,32.609,32.6521,32.609,32.6521,29000.0
2013-10-08 13:55:00,37.92,37.95,37.91,37.92,35000.0,32.6435,32.6693,32.6349,32.6435,35000.0
2013-10-08 14:00:00,37.91,37.91,37.84,37.86,28500.0,32.6349,32.6349,32.5746,32.5918,28500.0
2013-10-08 14:05:00,37.88,37.9,37.87,37.89,31000.0,32.609,32.6263,32.6004,32.6176,31000.0
2013-10-08 14:10:00,37.9,37.91,37.85,37.9,89000.0,32.6263,32.6349,32.5832,32.6263,89000.0
2013-10-08 14:15:00,37.9,37.97,37.9,37.9,49500.0,32.6263,32.6865,32.6263,32.6263,49500.0
2013-10-08 14:20:00,37.9,37.99,37.9,37.97,22500.0,32.6263,32.7037,32.6263,32.6865,22500.0
2013-10-08 14:25:00,37.97,38.0,37.94,37.96,14000.0,32.6865,32.7123,32.6607,32.6779,14000.0
2013-10-08 14:30:00,37.97,38.0,37.94,37.99,25000.0,32.6865,32.7123,32.6607,32.7037,25000.0
2013-10-08 14:35:00,37.97,37.99,37.91,37.91,24000.0,32.6865,32.7037,32.6349,32.6349,24000.0
2013-10-08 14:40:00,37.93,37.98,37.93,37.96,21000.0,32.6521,32.6951,32.6521,32.6779,21000.0
2013-10-08 14:45:00,37.97,37.98,37.92,37.94,19000.0,32.6865,32.6951,32.6435,32.6607,19000.0
2013-10-08 14:50:00,37.95,37.97,37.91,37.94,75500.0,32.6693,32.6865,32.6349,32.6607,75500.0
2013-10-08 14:55:00,37.95,37.97,37.9,37.94,30500.0,32.6693,32.6865,32.6263,32.6607,30500.0
2013-10-08 15:00:00,37.97,37.99,37.96,37.96,16500.0,32.6865,32.7037,32.6779,32.6779,16500.0
2013-10-08 15:05:00,37.94,37.98,37.83,37.83,47000.0,32.6607,32.6951,32.566,32.566,47000.0
2013-10-08 15:10:00,37.82,37.94,37.81,37.94,146000.0,32.5574,32.6607,32.5488,32.6607,146000.0
2013-10-08 15:15:00,37.92,37.98,37.92,37.96,39500.0,32.6435,32.6951,32.6435,32.6779,39500.0
2013-10-08 15:20:00,37.95,37.98,37.92,37.98,34500.0,32.6693,32.6951,32.6435,32.6951,34500.0
2013-10-08 15:25:00,37.97,37.97,37.92,37.94,26500.0,32.6865,32.6865,32.6435,32.6607,26500.0
2013-10-08 15:30:00,37.93,37.95,37.91,37.93,82500.0,32.6521,32.6693,32.6349,32.6521,82500.0
2013-10-08 15:35:00,37.93,37.96,37.9,37.94,60500.0,32.6521,32.6779,32.6263,32.6607,60500.0
2013-10-08 15:40:00,37.94,37.95,37.93,37.94,47500.0,32.6607,32.6693,32.6521,32.6607,47500.0
2013-10-08 15:45:00,37.94,37.95,37.89,37.93,140500.0,32.6607,32.6693,32.6176,32.6521,140500.0
2013-10-08 15:50:00,37.93,37.95,37.91,37.93,102000.0,32.6521,32.6693,32.6349,32.6521,102000.0
2013-10-08 15:55:00,37.93,37.95,37.89,37.93,375500.0,32.6521,32.6693,32.6176,32.6521,375500.0
2013-10-09 09:30:00,37.98,37.98,37.75,37.82,219000.0,32.6951,32.6951,32.4971,32.5574,219000.0
2013-10-09 09:35:00,37.85,37.85,37.77,37.77,77500.0,32.5832,32.5832,32.5143,32.5143,77500.0
2013-10-09 09:40:00,37.79,37.8,37.73,37.78,326000.0,32.5316,32.5402,32.4799,32.523,326000.0
2013-10-09 09:45:00,37.76,37.8,37.7,37.72,119000.0,32.5057,32.5402,32.4541,32.4713,119000.0
2013-10-09 09:50:00,37.72,37.72,37.47,37.55,93000.0,32.4713,32.4713,32.2561,32.325,93000.0
2013-10-09 09:55:00,37.56,37.66,37.52,37.59,104000.0,32.3336,32.4196,32.2991,32.3594,104000.0
2013-10-09 10:00:00,37.6,37.62,37.52,37.61,114500.0,32.368,32.3852,32.2991,32.3766,114500.0
2013-10-09 10:05:00,37.58,37.65,37.53,37.58,51500.0,32.3508,32.411,32.3077,32.3508,51500.0
2013-10-09 10:10:00,37.58,37.63,37.54,37.61,72000.0,32.3508,32.3938,32.3163,32.3766,72000.0
2013-10-09 10:15:00,37.61,37.67,37.56,37.63,38500.0,32.3766,32.4283,32.3336,32.3938,38500.0
2013-10-09 10:20:00,37.64,37.74,37.59,37.71,54500.0,32.4024,32.4885,32.3594,32.4627,54500.0
2013-10-09 10:25:00,37.71,37.73,37.62,37.65,86500.0,32.4627,32.4799,32.3852,32.411,86500.0
2013-10-09 10:30:00,37.66,37.69,37.62,37.68,41000.0,32.4196,32.4455,32.3852,32.4369,41000.0
2013-10-09 10:35:00,37.7,37.73,37.65,37.67,80000.0,32.4541,32.4799,32.411,32.4283,80000.0
2013-10-09 10:40:00,37.68,37.71,37.66,37.7,89500.0,32.4369,32.4627,32.4196,32.4541,89500.0
2013-10-09 10:45:00,37.68,37.7,37.64,37.69,109500.0,32.4369,32.4541,32.4024,32.4455,109500.0
2013-10-09 10:50:00,37.69,37.71,37.66,37.71,90000.0,32.4455,32.4627,32.4196,32.4627,90000.0
2013-10-09 10:55:00,37.69,37.74,37.68,37.68,38500.0,32.4455,32.4885,32.4369,32.4369,38500.0
2013-10-09 11:00:00,37.68,37.74,37.68,37.69,90500.0,32.4369,32.4885,32.4369,32.4455,90500.0
2013-10-09 11:05:00,37.7,37.76,37.69,37.73,112500.0,32.4541,32.5057,32.4455,32.4799,112500.0
2013-10-09 11:10:00,37.72,37.75,37.69,37.73,37500.0,32.4713,32.4971,32.4455,32.4799,37500.0
2013-10-09 11:15:00,37.73,37.75,37.72,37.73,68000.0,32.4799,32.4971,32.4713,32.4799,68000.0
2013-10-09 11:20:00,37.73,37.74,37.65,37.66,119500.0,32.4799,32.4885,32.411,32.4196,119500.0
2013-10-09 11:25:00,37.66,37.71,37.63,37.7,55000.0,32.4196,32.4627,32.3938,32.4541,55000.0
2013-10-09 11:30:00,37.69,37.85,37.68,37.81,40000.0,32.4455,32.5832,32.4369,32.5488,40000.0
2013-10-09 11:35:00,37.8,37.82,37.76,37.78,12500.0,32.5402,32.5574,32.5057,32.523,12500.0
2013-10-09 11:40:00,37.79,37.79,37.73,37.78,34500.0,32.5316,32.5316,32.4799,32.523,34500.0
2013-10-09 11:45:00,37.77,37.85,37.76,37.84,9500.0,32.5143,32.5832,32.5057,32.5746,9500.0
2013-10-09 11:50:00,37.84,37.88,37.84,37.86,99000.0,32.5746,32.609,32.5746,32.5918,99000.0
2013-10-09 11:55:00,37.86,37.94,37.84,37.84,45500.0,32.5918,32.6607,32.5746,32.5746,45500.0
2013-10-09 12:00:00,37.85,37.88,37.84,37.88,15000.0,32.5832,32.609,32.5746,32.609,15000.0
2013-10-09 12:05:00,37.88,37.92,37.88,37.91,21000.0,32.609,32.6435,32.609,32.6349,21000.0
2013-10-09 12:10:00,37.9,37.97,37.87,37.94,30000.0,32.6263,32.6865,32.6004,32.6607,30000.0
2013-10-09 12:15:00,37.96,38.03,37.94,37.98,36000.0,32.6779,32.7382,32.6607,32.6951,36000.0
2013-10-09 12:20:00,37.95,37.96,37.91,37.92,16000.0,32.6693,32.6779,32.6349,32.6435,16000.0
2013-10-09 12:25:00,37.94,37.98,37.92,37.93,41500.0,32.6607,32.6951,32.6435,32.6521,41500.0
2013-10-09 12:30:00,37.95,37.99,37.94,37.97,18500.0,32.6693,32.7037,32.6607,32.6865,18500.0
2013-10-09 12:35:00,38.0,38.0,37.92,37.93,7500.0,32.7123,32.7123,32.6435,32.6521,7500.0
2013-10-09 12:40:00,37.9,37.95,37.89,37.92,58000.0,32.6263,32.6693,32.6176,32.6435,58000.0
2013-10-09 12:45:00,37.92,37.95,37.9,37.91,97500.0,32.6435,32.6693,32.6263,32.6349,97500.0
2013-10-09 12:50:00,37.91,37.94,37.9,37.93,21500.0,32.6349,32.6607,32.6263,32.6521,21500.0
2013-10-09 12:55:00,37.93,37.94,37.91,37.93,53500.0,32.6521,32.6607,32.6349,32.6521,53500.0
2013-10-09 13:00:00,37.92,37.95,37.91,37.93,74000.0,32.6435,32.6693,32.6349,32.6521,74000.0
2013-10-09 13:05:00,37.93,37.94,37.92,37.94,12500.0,32.6521,32.6607,32.6435,32.6607,12500.0
2013-10-09 13:10:00,37.93,38.0,37.91,37.98,25000.0,32.6521,32.7123,32.6349,32.6951,25000.0
2013-10-09 13:15:00,38.0,38.04,37.97,38.04,15000.0,32.7123,32.7468,32.6865,32.7468,15000.0
2013-10-09 13:20:00,38.03,38.1,38.03,38.1,20500.0,32.7382,32.7984,32.7382,32.7984,20500.0
2013-10-09 13:25:00,38.1,38.24,38.1,38.22,104500.0,32.7984,32.9189,32.7984,32.9017,104500.0
2013-10-09 13:30:00,38.23,38.23,37.99,37.99,76000.0,32.9103,32.9103,32.7037,32.7037,76000.0
2013-10-09 13:35:00,38.0,38.0,37.92,37.94,13000.0,32.7123,32.7123,32.6435,32.6607,13000.0
2013-10-09 13:40:00,37.94,38.01,37.91,38.0,22000.0,32.6607,32.7209,32.6349,32.7123,22000.0
2013-10-09 13:45:00,38.0,38.01,38.0,38.01,1000.0,32.7123,32.7209,32.7123,32.7209,1000.0
2013-10-09 13:50:00,38.01,38.01,37.99,38.01,4500.0,32.7209,32.7209,32.7037,32.7209,4500.0
2013-10-09 13:55:00,38.01,38.05,37.99,38.04,10000.0,32.7209,32.7554,32.7037,32.7468,10000.0
2013-10-09 14:00:00,38.03,38.06,37.94,38.06,26500.0,32.7382,32.764,32.6607,32.764,26500.0
2013-10-09 14:05:00,38.03,38.03,37.98,38.02,11500.0,32.7382,32.7382,32.6951,32.7296,11500.0
2013-10-09 14:10:00,37.99,38.05,37.91,37.93,44500.0,32.7037,32.7554,32.6349,32.6521,44500.0
2013-10-09 14:15:00,37.97,37.98,37.89,37.95,91000.0,32.6865,32.6951,32.6176,32.6693,91000.0
2013-10-09 14:20:00,37.93,38.01,37.9,37.94,64500.0,32.6521,32.7209,32.6263,32.6607,64500.0
2013-10-09 14:25:00,37.95,37.98,37.94,37.96,16500.0,32.6693,32.6951,32.6607,32.6779,16500.0
2013-10-09 14:30:00,37.99,38.04,37.97,38.03,18500.0,32.7037,32.7468,32.6865,32.7382,18500.0
2013-10-09 14:35:00,38.02,38.03,37.95,37.97,17000.0,32.7296,32.7382,32.6693,32.6865,17000.0
2013-10-09 14:40:00,37.98,37.99,37.92,37.95,32000.0,32.6951,32.7037,32.6435,32.6693,32000.0
2013-10-09 14:45:00,37.96,38.0,37.94,37.97,12000.0,32.6779,32.7123,32.6607,32.6865,12000.0
2013-10-09 14:50:00,37.98,38.01,37.96,37.96,5000.0,32.6951,32.7209,32.6779,32.6779,5000.0
2013-10-09 14:55:00,37.98,38.01,37.96,38.01,5000.0,32.6951,32.7209,32.6779,32.7209,5000.0
2013-10-09 15:00:00,38.01,38.01,37.95,37.95,11000.0,32.7209,32.7209,32.6693,32.6693,11000.0
2013-10-09 15:05:00,37.95,37.97,37.9,37.95,114000.0,32.6693,32.6865,32.6263,32.6693,114000.0
2013-10-09 15:10:00,37.97,37.97,37.93,37.94,52500.0,32.6865,32.6865,32.6521,32.6607,52500.0
2013-10-09 15:15:00,37.95,37.97,37.94,37.95,54500.0,32.6693,32.6865,32.6607,32.6693,54500.0
2013-10-09 15:20:00,37.94,37.97,37.93,37.95,45500.0,32.6607,32.6865,32.6521,32.6693,45500.0
2013-10-09 15:25:00,37.94,37.98,37.9,37.9,39000.0,32.6607,32.6951,32.6263,32.6263,39000.0
2013-10-09 15:30:00,37.93,37.95,37.9,37.92,13500.0,32.6521,32.6693,32.6263,32.6435,13500.0
2013-10-09 15:35:00,37.92,37.94,37.86,37.86,36000.0,32.6435,32.6607,32.5918,32.5918,36000.0
2013-10-09 15:40:00,37.86,37.86,37.82,37.83,61500.0,32.5918,32.5918,32.5574,32.566,61500.0
2013-10-09 15:45:00,37.83,37.84,37.71,37.72,121000.0,32.566,32.5746,32.4627,32.4713,121000.0
2013-10-09 15:50:00,37.71,37.78,37.71,37.78,148000.0,32.4627,32.523,32.4627,32.523,148000.0
2013-10-09 15:55:00,37.78,37.86,37.77,37.82,124000.0,32.523,32.5918,32.5143,32.5574,124000.0
2013-10-10 09:30:00,38.13,38.34,38.0,38.34,45000.0,32.8242,33.005,32.7123,33.005,45000.0
2013-10-10 09:35:00,38.35,38.36,38.2,38.31,110000.0,33.0136,33.0222,32.8845,32.9792,110000.0
2013-10-10 09:40:00,38.29,38.33,38.26,38.29,58500.0,32.962,32.9964,32.9362,32.962,58500.0
2013-10-10 09:45:00,38.3,38.47,38.29,38.4,133500.0,32.9706,33.1169,32.962,33.0567,133500.0
2013-10-10 09:50:00,38.4,38.47,38.39,38.44,49500.0,33.0567,33.1169,33.0481,33.0911,49500.0
2013-10-10 09:55:00,38.46,38.58,38.45,38.54,15500.0,33.1083,33.2116,33.0997,33.1772,15500.0
2013-10-10 10:00:00,38.52,38.73,38.51,38.73,68000.0,33.16,33.3408,33.1514,33.3408,68000.0
2013-10-10 10:05:00,38.67,38.75,38.6,38.6,41000.0,33.2891,33.358,33.2288,33.2288,41000.0
2013-10-10 10:10:00,38.6,38.67,38.58,38.65,48000.0,33.2288,33.2891,33.2116,33.2719,48000.0
2013-10-10 10:15:00,38.68,38.76,38.68,38.76,14500.0,33.2977,33.3666,33.2977,33.3666,14500.0
2013-10-10 10:20:00,38.72,38.76,38.66,38.74,56500.0,33.3322,33.3666,33.2805,33.3494,56500.0
2013-10-10 10:25:00,38.76,38.81,38.68,38.8,46000.0,33.3666,33.4096,33.2977,33.401,46000.0
2013-10-10 10:30:00,38.81,38.81,38.72,38.76,37000.0,33.4096,33.4096,33.3322,33.3666,37000.0
2013-10-10 10:35:00,38.77,38.88,38.77,38.86,41000.0,33.3752,33.4699,33.3752,33.4527,41000.0
2013-10-10 10:40:00,38.87,38.94,38.81,38.88,44500.0,33.4613,33.5215,33.4096,33.4699,44500.0
2013-10-10 10:45:00,38.9,38.92,38.85,38.9,27000.0,33.4871,33.5043,33.4441,33.4871,27000.0
2013-10-10 10:50:00,38.88,38.93,38.85,38.91,16500.0,33.4699,33.5129,33.4441,33.4957,16500.0
2013-10-10 10:55:00,38.86,38.91,38.81,38.85,33500.0,33.4527,33.4957,33.4096,33.4441,33500.0
2013-10-10 11:00:00,38.85,38.85,38.74,38.8,34000.0,33.4441,33.4441,33.3494,33.401,34000.0
2013-10-10 11:05:00,38.79,38.79,38.71,38.72,20500.0,33.3924,33.3924,33.3235,33.3322,20500.0
2013-10-10 11:10:00,38.72,38.75,38.66,38.66,57000.0,33.3322,33.358,33.2805,33.2805,57000.0
2013-10-10 11:15:00,38.68,38.7,38.61,38.63,36000.0,33.2977,33.3149,33.2375,33.2547,36000.0
2013-10-10 11:20:00,38.62,38.64,38.57,38.57,107000.0,33.2461,33.2633,33.203,33.203,107000.0
2013-10-10 11:25:00,38.58,38.64,38.54,38.58,77500.0,33.2116,33.2633,33.1772,33.2116,77500.0
2013-10-10 11:30:00,38.58,38.66,38.53,38.66,27500.0,33.2116,33.2805,33.1686,33.2805,27500.0
2013-10-10 11:35:00,38.67,38.72,38.66,38.72,37500.0,33.2891,33.3322,33.2805,33.3322,37500.0
2013-10-10 11:40:00,38.69,38.7,38.6,38.62,22500.0,33.3063,33.3149,33.2288,33.2461,22500.0
2013-10-10 11:45:00,38.58,38.68,38.58,38.67,15000.0,33.2116,33.2977,33.2116,33.2891,15000.0
2013-10-10 11:50:00,38.69,38.69,38.62,38.66,21500.0,33.3063,33.3063,33.2461,33.2805,21500.0
2013-10-10 11:55:00,38.66,38.67,38.6,38.66,91500.0,33.2805,33.2891,33.2288,33.2805,91500.0
2013-10-10 12:00:00,38.65,38.71,38.64,38.65,25500.0,33.2719,33.3235,33.2633,33.2719,25500.0
2013-10-10 12:05:00,38.68,38.72,38.64,38.65,25500.0,33.2977,33.3322,33.2633,33.2719,25500.0
2013-10-10 12:10:00,38.64,38.69,38.63,38.63,23500.0,33.2633,33.3063,33.2547,33.2547,23500.0
2013-10-10 12:15:00,38.65,38.65,38.63,38.64,7500.0,33.2719,33.2719,33.2547,33.2633,7500.0
2013-10-10 12:20:00,38.63,38.65,38.61,38.65,13500.0,33.2547,33.2719,33.2375,33.2719,13500.0
2013-10-10 12:25:00,38.65,38.67,38.65,38.66,16500.0,33.2719,33.2891,33.2719,33.2805,16500.0
2013-10-10 12:30:00,38.67,38.7,38.67,38.67,38500.0,33.2891,33.3149,33.2891,33.2891,38500.0
2013-10-10 12:35:00,38.68,38.74,38.67,38.74,27500.0,33.2977,33.3494,33.2891,33.3494,27500.0
2013-10-10 12:40:00,38.75,38.76,38.74,38.76,15500.0,33.358,33.3666,33.3494,33.3666,15500.0
2013-10-10 12:45:00,38.78,38.78,38.76,38.78,136500.0,33.3838,33.3838,33.3666,33.3838,136500.0
2013-10-10 12:50:00,38.76,38.81,38.76,38.79,23500.0,33.3666,33.4096,33.3666,33.3924,23500.0
2013-10-10 12:55:00,38.76,38.78,38.74,38.74,28000.0,33.3666,33.3838,33.3494,33.3494,28000.0
2013-10-10 13:00:00,38.71,38.74,38.67,38.7,32000.0,33.3235,33.3494,33.2891,33.3149,32000.0
2013-10-10 13:05:00,38.71,38.73,38.7,38.73,18000.0,33.3235,33.3408,33.3149,33.3408,18000.0
2013-10-10 13:10:00,38.73,38.75,38.72,38.74,52000.0,33.3408,33.358,33.3322,33.3494,52000.0
2013-10-10 13:15:00,38.73,38.73,38.73,38.73,2500.0,33.3408,33.3408,33.3408,33.3408,2500.0
2013-10-10 13:20:00,38.73,38.73,38.53,38.54,94500.0,33.3408,33.3408,33.1686,33.1772,94500.0
2013-10-10 13:25:00,38.54,38.59,38.54,38.59,25500.0,33.1772,33.2202,33.1772,33.2202,25500.0
2013-10-10 13:30:00,38.59,38.68,38.57,38.67,55000.0,33.2202,33.2977,33.203,33.2891,55000.0
2013-10-10 13:35:00,38.65,38.67,38.62,38.66,13500.0,33.2719,33.2891,33.2461,33.2805,13500.0
2013-10-10 13:40:00,38.66,38.67,38.64,38.66,8000.0,33.2805,33.2891,33.2633,33.2805,8000.0
2013-10-10 13:45:00,38.61,38.67,38.61,38.64,19500.0,33.2375,33.2891,33.2375,33.2633,19500.0
2013-10-10 13:50:00,38.63,38.64,38.59,38.6,50500.0,33.2547,33.2633,33.2202,33.2288,50500.0
2013-10-10 13:55:00,38.6,38.65,38.57,38.65,36000.0,33.2288,33.2719,33.203,33.2719,36000.0
2013-10-10 14:00:00,38.63,38.65,38.59,38.63,98500.0,33.2547,33.2719,33.2202,33.2547,98500.0
2013-10-10 14:05:00,38.64,38.64,38.59,38.62,61000.0,33.2633,33.2633,33.2202,33.2461,61000.0
2013-10-10 14:10:00,38.61,38.66,38.6,38.6,44500.0,33.2375,33.2805,33.2288,33.2288,44500.0
2013-10-10 14:15:00,38.6,38.63,38.55,38.55,102000.0,33.2288,33.2547,33.1858,33.1858,102000.0
2013-10-10 14:20:00,38.56,38.63,38.55,38.61,65000.0,33.1944,33.2547,33.1858,33.2375,65000.0
2013-10-10 14:25:00,38.6,38.62,38.54,38.54,235500.0,33.2288,33.2461,33.1772,33.1772,235500.0
2013-10-10 14:30:00,38.54,38.56,38.5,38.53,31500.0,33.1772,33.1944,33.1428,33.1686,31500.0
2013-10-10 14:35:00,38.53,38.54,38.48,38.48,35000.0,33.1686,33.1772,33.1255,33.1255,35000.0
2013-10-10 14:40:00,38.52,38.52,38.49,38.49,11000.0,33.16,33.16,33.1342,33.1342,11000.0
2013-10-10 14:45:00,38.51,38.52,38.49,38.5,20000.0,33.1514,33.16,33.1342,33.1428,20000.0
2013-10-10 14:50:00,38.49,38.52,38.47,38.48,41500.0,33.1342,33.16,33.1169,33.1255,41500.0
2013-10-10 14:55:00,38.51,38.54,38.48,38.52,18000.0,33.1514,33.1772,33.1255,33.16,18000.0
2013-10-10 15:00:00,38.54,38.64,38.51,38.61,67500.0,33.1772,33.2633,33.1514,33.2375,67500.0
2013-10-10 15:05:00,38.61,38.65,38.61,38.62,55000.0,33.2375,33.2719,33.2375,33.2461,55000.0
2013-10-10 15:10:00,38.63,38.7,38.62,38.68,78500.0,33.2547,33.3149,33.2461,33.2977,78500.0
2013-10-10 15:15:00,38.67,38.68,38.61,38.64,42500.0,33.2891,33.2977,33.2375,33.2633,42500.0
2013-10-10 15:20:00,38.64,38.67,38.63,38.67,37500.0,33.2633,33.2891,33.2547,33.2891,37500.0
2013-10-10 15:25:00,38.67,38.68,38.63,38.66,42500.0,33.2891,33.2977,33.2547,33.2805,42500.0
2013-10-10 15:30:00,38.66,38.67,38.61,38.62,53000.0,33.2805,33.2891,33.2375,33.2461,53000.0
2013-10-10 15:35:00,38.63,38.63,38.6,38.61,49500.0,33.2547,33.2547,33.2288,33.2375,49500.0
2013-10-10 15:40:00,38.62,38.63,38.58,38.6,76000.0,33.2461,33.2547,33.2116,33.2288,76000.0
2013-10-10 15:45:00,38.6,38.61,38.56,38.58,59000.0,33.2288,33.2375,33.1944,33.2116,59000.0
2013-10-10 15:50:00,38.57,38.6,38.56,38.6,72500.0,33.203,33.2288,33.1944,33.2288,72500.0
2013-10-10 15:55:00,38.6,38.68,38.59,38.61,255000.0,33.2288,33.2977,33.2202,33.2375,255000.0
2013-10-11 09:30:00,38.51,38.68,38.46,38.46,28000.0,33.1514,33.2977,33.1083,33.1083,28000.0
2013-10-11 09:35:00,38.44,38.59,38.44,38.55,17000.0,33.0911,33.2202,33.0911,33.1858,17000.0
2013-10-11 09:40:00,38.61,38.63,38.56,38.61,14500.0,33.2375,33.2547,33.1944,33.2375,14500.0
2013-10-11 09:45:00,38.65,38.71,38.62,38.69,16000.0,33.2719,33.3235,33.2461,33.3063,16000.0
2013-10-11 09:50:00,38.69,38.69,38.6,38.64,42500.0,33.3063,33.3063,33.2288,33.2633,42500.0
2013-10-11 09:55:00,38.66,38.68,38.6,38.67,20500.0,33.2805,33.2977,33.2288,33.2891,20500.0
2013-10-11 10:00:00,38.66,38.68,38.63,38.65,73500.0,33.2805,33.2977,33.2547,33.2719,73500.0
2013-10-11 10:05:00,38.66,38.68,38.63,38.68,43000.0,33.2805,33.2977,33.2547,33.2977,43000.0
2013-10-11 10:10:00,38.68,38.76,38.66,38.7,86500.0,33.2977,33.3666,33.2805,33.3149,86500.0
2013-10-11 10:15:00,38.7,38.74,38.68,38.73,114000.0,33.3149,33.3494,33.2977,33.3408,114000.0
2013-10-11 10:20:00,38.73,38.85,38.73,38.79,172000.0,33.3408,33.4441,33.3408,33.3924,172000.0
2013-10-11 10:25:00,38.79,38.83,38.76,38.77,95500.0,33.3924,33.4268,33.3666,33.3752,95500.0
2013-10-11 10:30:00,38.77,38.84,38.77,38.81,22000.0,33.3752,33.4355,33.3752,33.4096,22000.0
2013-10-11 10:35:00,38.82,38.88,38.8,38.83,59500.0,33.4182,33.4699,33.401,33.4268,59500.0
2013-10-11 10:40:00,38.85,38.91,38.83,38.88,44000.0,33.4441,33.4957,33.4268,33.4699,44000.0
2013-10-11 10:45:00,38.89,38.89,38.81,38.81,42500.0,33.4785,33.4785,33.4096,33.4096,42500.0
2013-10-11 10:50:00,38.82,38.9,38.81,38.84,93500.0,33.4182,33.4871,33.4096,33.4355,93500.0
2013-10-11 10:55:00,38.85,38.86,38.83,38.84,60000.0,33.4441,33.4527,33.4268,33.4355,60000.0
2013-10-11 11:00:00,38.85,38.88,38.84,38.87,51000.0,33.4441,33.4699,33.4355,33.4613,51000.0
2013-10-11 11:05:00,38.86,38.97,38.86,38.97,65500.0,33.4527,33.5474,33.4527,33.5474,65500.0
2013-10-11 11:10:00,38.95,38.95,38.92,38.93,17500.0,33.5301,33.5301,33.5043,33.5129,17500.0
2013-10-11 11:15:00,38.93,38.94,38.86,38.86,19500.0,33.5129,33.5215,33.4527,33.4527,19500.0
2013-10-11 11:20:00,38.9,38.9,38.85,38.86,9000.0,33.4871,33.4871,33.4441,33.4527,9000.0
2013-10-11 11:25:00,38.88,38.92,38.88,38.89,9500.0,33.4699,33.5043,33.4699,33.4785,9500.0
2013-10-11 11:30:00,38.91,38.95,38.91,38.95,4000.0,33.4957,33.5301,33.4957,33.5301,4000.0
2013-10-11 11:35:00,38.95,38.97,38.9,38.91,33500.0,33.5301,33.5474,33.4871,33.4957,33500.0
2013-10-11 11:40:00,38.92,38.94,38.9,38.91,8500.0,33.5043,33.5215,33.4871,33.4957,8500.0
2013-10-11 11:45:00,38.92,38.96,38.91,38.94,23000.0,33.5043,33.5388,33.4957,33.5215,23000.0
2013-10-11 11:50:00,38.94,38.94,38.89,38.89,19000.0,33.5215,33.5215,33.4785,33.4785,19000.0
2013-10-11 11:55:00,38.91,38.97,38.91,38.94,51000.0,33.4957,33.5474,33.4957,33.5215,51000.0
2013-10-11 12:00:00,38.94,38.97,38.9,38.91,53500.0,33.5215,33.5474,33.4871,33.4957,53500.0
2013-10-11 12:05:00,38.91,38.97,38.91,38.95,17000.0,33.4957,33.5474,33.4957,33.5301,17000.0
2013-10-11 12:10:00,38.97,38.97,38.86,38.89,102500.0,33.5474,33.5474,33.4527,33.4785,102500.0
2013-10-11 12:15:00,38.9,38.99,38.88,38.99,21000.0,33.4871,33.5646,33.4699,33.5646,21000.0
2013-10-11 12:20:00,39.0,39.03,38.98,39.02,72000.0,33.5732,33.599,33.556,33.5904,72000.0
2013-10-11 12:25:00,39.04,39.05,38.95,38.95,32500.0,33.6076,33.6162,33.5301,33.5301,32500.0
2013-10-11 12:30:00,38.93,39.0,38.93,38.99,25000.0,33.5129,33.5732,33.5129,33.5646,25000.0
2013-10-11 12:35:00,38.96,39.0,38.96,38.99,5500.0,33.5388,33.5732,33.5388,33.5646,5500.0
2013-10-11 12:40:00,39.02,39.04,38.95,38.95,27500.0,33.5904,33.6076,33.5301,33.5301,27500.0
2013-10-11 12:45:00,38.97,38.98,38.91,38.91,11500.0,33.5474,33.556,33.4957,33.4957,11500.0
2013-10-11 12:50:00,38.92,38.93,38.9,38.9,9000.0,33.5043,33.5129,33.4871,33.4871,9000.0
2013-10-11 12:55:00,38.91,38.96,38.9,38.95,29500.0,33.4957,33.5388,33.4871,33.5301,29500.0
2013-10-11 13:00:00,38.92,38.94,38.84,38.84,41500.0,33.5043,33.5215,33.4355,33.4355,41500.0
2013-10-11 13:05:00,38.84,38.87,38.83,38.85,20500.0,33.4355,33.4613,33.4268,33.4441,20500.0
2013-10-11 13:10:00,38.86,38.86,38.77,38.77,59500.0,33.4527,33.4527,33.3752,33.3752,59500.0
2013-10-11 13:15:00,38.77,38.77,38.67,38.68,39500.0,33.3752,33.3752,33.2891,33.2977,39500.0
2013-10-11 13:20:00,38.68,38.69,38.65,38.67,47500.0,33.2977,33.3063,33.2719,33.2891,47500.0
2013-10-11 13:25:00,38.66,38.74,38.66,38.74,58500.0,33.2805,33.3494,33.2805,33.3494,58500.0
2013-10-11 13:30:00,38.74,38.76,38.73,38.74,10500.0,33.3494,33.3666,33.3408,33.3494,10500.0
2013-10-11 13:35:00,38.75,38.78,38.74,38.76,47500.0,33.358,33.3838,33.3494,33.3666,47500.0
2013-10-11 13:40:00,38.77,38.79,38.71,38.74,39500.0,33.3752,33.3924,33.3235,33.3494,39500.0
2013-10-11 13:45:00,38.77,38.8,38.77,38.8,7000.0,33.3752,33.401,33.3752,33.401,7000.0
2013-10-11 13:50:00,38.8,38.83,38.8,38.83,10500.0,33.401,33.4268,33.401,33.4268,10500.0
2013-10-11 13:55:00,38.82,38.89,38.79,38.86,16000.0,33.4182,33.4785,33.3924,33.4527,16000.0
2013-10-11 14:00:00,38.85,38.87,38.85,38.87,4000.0,33.4441,33.4613,33.4441,33.4613,4000.0
2013-10-11 14:05:00,38.87,38.88,38.87,38.88,1500.0,33.4613,33.4699,33.4613,33.4699,1500.0
2013-10-11 14:10:00,38.87,38.88,38.85,38.85,18000.0,33.4613,33.4699,33.4441,33.4441,18000.0
2013-10-11 14:15:00,38.85,38.87,38.83,38.87,19000.0,33.4441,33.4613,33.4268,33.4613,19000.0
2013-10-11 14:20:00,38.88,38.89,38.88,38.89,11500.0,33.4699,33.4785,33.4699,33.4785,11500.0
2013-10-11 14:25:00,38.89,38.89,38.85,38.86,19500.0,33.4785,33.4785,33.4441,33.4527,19500.0
2013-10-11 14:30:00,38.87,38.87,38.86,38.86,9500.0,33.4613,33.4613,33.4527,33.4527,9500.0
2013-10-11 14:35:00,38.86,38.86,38.8,38.8,33500.0,33.4527,33.4527,33.401,33.401,33500.0
2013-10-11 14:40:00,38.82,38.84,38.81,38.83,16000.0,33.4182,33.4355,33.4096,33.4268,16000.0
2013-10-11 14:45:00,38.84,38.86,38.84,38.86,10500.0,33.4355,33.4527,33.4355,33.4527,10500.0
2013-10-11 14:50:00,38.85,38.85,38.81,38.82,23500.0,33.4441,33.4441,33.4096,33.4182,23500.0
2013-10-11 14:55:00,38.83,38.85,38.8,38.8,17000.0,33.4268,33.4441,33.401,33.401,17000.0
2013-10-11 15:00:00,38.81,38.81,38.78,38.79,23500.0,33.4096,33.4096,33.3838,33.3924,23500.0
2013-10-11 15:05:00,38.8,38.8,38.79,38.8,15000.0,33.401,33.401,33.3924,33.401,15000.0
2013-10-11 15:10:00,38.8,38.81,38.77,38.78,26500.0,33.401,33.4096,33.3752,33.3838,26500.0
2013-10-11 15:15:00,38.8,38.8,38.77,38.8,2000.0,33.401,33.401,33.3752,33.401,2000.0
2013-10-11 15:20:00,38.8,38.81,38.8,38.8,24500.0,33.401,33.4096,33.401,33.401,24500.0
2013-10-11 15:25:00,38.8,38.8,38.79,38.8,27000.0,33.401,33.401,33.3924,33.401,27000.0
2013-10-11 15:30:00,38.8,38.85,38.79,38.79,43000.0,33.401,33.4441,33.3924,33.3924,43000.0
2013-10-11 15:35:00,38.81,38.81,38.78,38.78,13500.0,33.4096,33.4096,33.3838,33.3838,13500.0
2013-10-11 15:40:00,38.77,38.81,38.77,38.81,19500.0,33.3752,33.4096,33.3752,33.4096,19500.0
2013-10-11 15:45:00,38.8,38.83,38.8,38.8,15500.0,33.401,33.4268,33.401,33.401,15500.0
2013-10-11 15:50:00,38.81,38.84,38.8,38.84,56500.0,33.4096,33.4355,33.401,33.4355,56500.0
2013-10-11 15:55:00,38.84,38.95,38.82,38.94,76500.0,33.4355,33.5301,33.4182,33.5215,76500.0
2013-10-14 09:30:00,38.78,39.07,38.78,39.0,84000.0,33.3838,33.6334,33.3838,33.5732,84000.0
2013-10-14 09:35:00,39.03,39.1,39.03,39.04,34500.0,33.599,33.6593,33.599,33.6076,34500.0
2013-10-14 09:40:00,39.03,39.03,38.88,38.91,34000.0,33.599,33.599,33.4699,33.4957,34000.0
2013-10-14 09:45:00,38.94,38.94,38.84,38.84,35500.0,33.5215,33.5215,33.4355,33.4355,35500.0
2013-10-14 09:50:00,38.87,38.89,38.84,38.87,8500.0,33.4613,33.4785,33.4355,33.4613,8500.0
2013-10-14 09:55:00,38.87,38.9,38.86,38.9,3000.0,33.4613,33.4871,33.4527,33.4871,3000.0
2013-10-14 10:00:00,38.87,38.95,38.87,38.88,9000.0,33.4613,33.5301,33.4613,33.4699,9000.0
2013-10-14 10:05:00,38.87,38.87,38.8,38.82,19000.0,33.4613,33.4613,33.401,33.4182,19000.0
2013-10-14 10:10:00,38.81,38.82,38.79,38.82,7000.0,33.4096,33.4182,33.3924,33.4182,7000.0
2013-10-14 10:15:00,38.81,38.86,38.79,38.82,19000.0,33.4096,33.4527,33.3924,33.4182,19000.0
2013-10-14 10:20:00,38.84,38.87,38.83,38.86,5000.0,33.4355,33.4613,33.4268,33.4527,5000.0
2013-10-14 10:25:00,38.84,38.84,38.8,38.8,6500.0,33.4355,33.4355,33.401,33.401,6500.0
2013-10-14 10:30:00,38.81,38.81,38.77,38.78,11000.0,33.4096,33.4096,33.3752,33.3838,11000.0
2013-10-14 10:35:00,38.74,38.75,38.73,38.73,2500.0,33.3494,33.358,33.3408,33.3408,2500.0
2013-10-14 10:40:00,38.76,38.76,38.71,38.74,12000.0,33.3666,33.3666,33.3235,33.3494,12000.0
2013-10-14 10:45:00,38.72,38.76,38.7,38.71,9500.0,33.3322,33.3666,33.3149,33.3235,9500.0
2013-10-14 10:50:00,38.7,38.7,38.66,38.66,12000.0,33.3149,33.3149,33.2805,33.2805,12000.0
2013-10-14 10:55:00,38.66,38.67,38.64,38.66,7000.0,33.2805,33.2891,33.2633,33.2805,7000.0
2013-10-14 11:00:00,38.65,38.67,38.64,38.65,8000.0,33.2719,33.2891,33.2633,33.2719,8000.0
2013-10-14 11:05:00,38.66,38.67,38.62,38.62,8500.0,33.2805,33.2891,33.2461,33.2461,8500.0
2013-10-14 11:10:00,38.66,38.67,38.62,38.63,8000.0,33.2805,33.2891,33.2461,33.2547,8000.0
2013-10-14 11:15:00,38.66,38.7,38.64,38.67,7000.0,33.2805,33.3149,33.2633,33.2891,7000.0
2013-10-14 11:20:00,38.66,38.68,38.66,38.67,4000.0,33.2805,33.2977,33.2805,33.2891,4000.0
2013-10-14 11:25:00,38.67,38.7,38.66,38.69,4500.0,33.2891,33.3149,33.2805,33.3063,4500.0
2013-10-14 11:30:00,38.74,38.78,38.73,38.78,4000.0,33.3494,33.3838,33.3408,33.3838,4000.0
2013-10-14 11:35:00,38.76,38.88,38.76,38.83,17500.0,33.3666,33.4699,33.3666,33.4268,17500.0
2013-10-14 11:40:00,38.85,38.86,38.82,38.82,3500.0,33.4441,33.4527,33.4182,33.4182,3500.0
2013-10-14 11:45:00,38.81,38.87,38.8,38.87,9500.0,33.4096,33.4613,33.401,33.4613,9500.0
2013-10-14 11:50:00,38.89,38.91,38.88,38.91,5000.0,33.4785,33.4957,33.4699,33.4957,5000.0
2013-10-14 11:55:00,38.89,38.92,38.87,38.92,6500.0,33.4785,33.5043,33.4613,33.5043,6500.0
2013-10-14 12:00:00,38.91,38.95,38.91,38.94,5000.0,33.4957,33.5301,33.4957,33.5215,5000.0
2013-10-14 12:05:00,38.93,38.93,38.85,38.85,11000.0,33.5129,33.5129,33.4441,33.4441,11000.0
2013-10-14 12:10:00,38.83,38.83,38.77,38.78,10000.0,33.4268,33.4268,33.3752,33.3838,10000.0
2013-10-14 12:15:00,38.79,38.8,38.79,38.8,3500.0,33.3924,33.401,33.3924,33.401,3500.0
2013-10-14 12:20:00,38.79,38.81,38.79,38.79,12500.0,33.3924,33.4096,33.3924,33.3924,12500.0
2013-10-14 12:25:00,38.79,38.83,38.79,38.83,3000.0,33.3924,33.4268,33.3924,33.4268,3000.0
2013-10-14 12:30:00,38.81,38.84,38.8,38.83,10500.0,33.4096,33.4355,33.401,33.4268,10500.0
2013-10-14 12:35:00,38.85,38.9,38.85,38.9,2500.0,33.4441,33.4871,33.4441,33.4871,2500.0
2013-10-14 12:40:00,38.88,38.88,38.84,38.85,5500.0,33.4699,33.4699,33.4355,33.4441,5500.0
2013-10-14 12:45:00,38.84,38.84,38.83,38.83,1500.0,33.4355,33.4355,33.4268,33.4268,1500.0
2013-10-14 12:50:00,38.85,38.91,38.85,38.91,10000.0,33.4441,33.4957,33.4441,33.4957,10000.0
2013-10-14 12:55:00,38.92,38.93,38.9,38.91,5000.0,33.5043,33.5129,33.4871,33.4957,5000.0
2013-10-14 13:00:00,38.91,38.91,38.88,38.9,12000.0,33.4957,33.4957,33.4699,33.4871,12000.0
2013-10-14 13:05:00,38.92,38.97,38.92,38.97,4500.0,33.5043,33.5474,33.5043,33.5474,4500.0
2013-10-14 13:10:00,39.01,39.06,39.01,39.05,5000.0,33.5818,33.6248,33.5818,33.6162,5000.0
2013-10-14 13:15:00,39.03,39.03,39.0,39.02,6000.0,33.599,33.599,33.5732,33.5904,6000.0
2013-10-14 13:20:00,38.99,39.01,38.99,39.0,3500.0,33.5646,33.5818,33.5646,33.5732,3500.0
2013-10-14 13:25:00,38.99,39.01,38.97,38.98,12000.0,33.5646,33.5818,33.5474,33.556,12000.0
2013-10-14 13:30:00,38.99,39.0,38.97,39.0,10500.0,33.5646,33.5732,33.5474,33.5732,10500.0
2013-10-14 13:35:00,39.0,39.01,39.0,39.01,2000.0,33.5732,33.5818,33.5732,33.5818,2000.0
2013-10-14 13:40:00,39.03,39.05,39.0,39.05,16500.0,33.599,33.6162,33.5732,33.6162,16500.0
2013-10-14 13:45:00,39.06,39.06,39.04,39.06,13000.0,33.6248,33.6248,33.6076,33.6248,13000.0
2013-10-14 13:50:00,39.05,39.06,39.04,39.05,22000.0,33.6162,33.6248,33.6076,33.6162,22000.0
2013-10-14 13:55:00,39.06,39.07,39.04,39.04,14000.0,33.6248,33.6334,33.6076,33.6076,14000.0
2013-10-14 14:00:00,39.01,39.04,39.0,39.04,47000.0,33.5818,33.6076,33.5732,33.6076,47000.0
2013-10-14 14:05:00,39.06,39.12,39.06,39.1,21000.0,33.6248,33.6765,33.6248,33.6593,21000.0
2013-10-14 14:10:00,39.09,39.13,39.09,39.12,23000.0,33.6507,33.6851,33.6507,33.6765,23000.0
2013-10-14 14:15:00,39.13,39.21,39.13,39.21,33000.0,33.6851,33.754,33.6851,33.754,33000.0
2013-10-14 14:20:00,39.21,39.23,39.19,39.19,6500.0,33.754,33.7712,33.7368,33.7368,6500.0
2013-10-14 14:25:00,39.18,39.19,39.17,39.17,2500.0,33.7281,33.7368,33.7195,33.7195,2500.0
2013-10-14 14:30:00,39.19,39.23,39.19,39.21,13500.0,33.7368,33.7712,33.7368,33.754,13500.0
2013-10-14 14:35:00,39.21,39.23,39.19,39.19,8000.0,33.754,33.7712,33.7368,33.7368,8000.0
2013-10-14 14:40:00,39.19,39.2,39.09,39.09,32500.0,33.7368,33.7454,33.6507,33.6507,32500.0
2013-10-14 14:45:00,39.11,39.19,39.1,39.19,16000.0,33.6679,33.7368,33.6593,33.7368,16000.0
2013-10-14 14:50:00,39.19,39.19,39.11,39.15,15000.0,33.7368,33.7368,33.6679,33.7023,15000.0
2013-10-14 14:55:00,39.13,39.17,39.11,39.14,14500.0,33.6851,33.7195,33.6679,33.6937,14500.0
2013-10-14 15:00:00,39.15,39.17,39.11,39.15,23000.0,33.7023,33.7195,33.6679,33.7023,23000.0
2013-10-14 15:05:00,39.13,39.21,39.13,39.2,20000.0,33.6851,33.754,33.6851,33.7454,20000.0
2013-10-14 15:10:00,39.2,39.23,39.18,39.23,13000.0,33.7454,33.7712,33.7281,33.7712,13000.0
2013-10-14 15:15:00,39.23,39.24,39.17,39.18,29500.0,33.7712,33.7798,33.7195,33.7281,29500.0
2013-10-14 15:20:00,39.17,39.18,39.15,39.18,14500.0,33.7195,33.7281,33.7023,33.7281,14500.0
2013-10-14 15:25:00,39.16,39.19,39.16,39.18,14500.0,33.7109,33.7368,33.7109,33.7281,14500.0
2013-10-14 15:30:00,39.19,39.2,39.16,39.19,18000.0,33.7368,33.7454,33.7109,33.7368,18000.0
2013-10-14 15:35:00,39.17,39.2,39.11,39.12,38000.0,33.7195,33.7454,33.6679,33.6765,38000.0
2013-10-14 15:40:00,39.11,39.14,39.11,39.13,37500.0,33.6679,33.6937,33.6679,33.6851,37500.0
2013-10-14 15:45:00,39.12,39.13,39.05,39.05,51500.0,33.6765,33.6851,33.6162,33.6162,51500.0
2013-10-14 15:50:00,39.05,39.09,39.04,39.09,65000.0,33.6162,33.6507,33.6076,33.6507,65000.0
2013-10-14 15:55:00,39.09,39.16,39.07,39.15,140500.0,33.6507,33.7109,33.6334,33.7023,140500.0
2013-10-15 09:30:00,38.95,39.08,38.92,39.01,36500.0,33.5301,33.6421,33.5043,33.5818,36500.0
2013-10-15 09:35:00,38.95,39.02,38.92,39.02,7000.0,33.5301,33.5904,33.5043,33.5904,7000.0
2013-10-15 09:40:00,39.07,39.07,38.99,38.99,10000.0,33.6334,33.6334,33.5646,33.5646,10000.0
2013-10-15 09:45:00,38.97,39.03,38.95,38.98,19500.0,33.5474,33.599,33.5301,33.556,19500.0
2013-10-15 09:50:00,38.95,38.98,38.9,38.9,32500.0,33.5301,33.556,33.4871,33.4871,32500.0
2013-10-15 09:55:00,38.89,38.93,38.88,38.93,18500.0,33.4785,33.5129,33.4699,33.5129,18500.0
2013-10-15 10:00:00,38.9,38.97,38.88,38.91,27000.0,33.4871,33.5474,33.4699,33.4957,27000.0
2013-10-15 10:05:00,38.93,39.06,38.93,39.02,36000.0,33.5129,33.6248,33.5129,33.5904,36000.0
2013-10-15 10:10:00,39.03,39.04,38.99,39.03,15000.0,33.599,33.6076,33.5646,33.599,15000.0
2013-10-15 10:15:00,39.07,39.07,39.01,39.02,11000.0,33.6334,33.6334,33.5818,33.5904,11000.0
2013-10-15 10:20:00,39.03,39.06,39.01,39.04,7000.0,33.599,33.6248,33.5818,33.6076,7000.0
2013-10-15 10:25:00,39.08,39.09,39.03,39.08,15000.0,33.6421,33.6507,33.599,33.6421,15000.0
2013-10-15 10:30:00,39.08,39.08,39.0,39.0,12000.0,33.6421,33.6421,33.5732,33.5732,12000.0
2013-10-15 10:35:00,39.01,39.11,39.01,39.08,10500.0,33.5818,33.6679,33.5818,33.6421,10500.0
2013-10-15 10:40:00,39.06,39.06,38.88,38.98,40500.0,33.6248,33.6248,33.4699,33.556,40500.0
2013-10-15 10:45:00,38.97,39.0,38.91,38.95,38000.0,33.5474,33.5732,33.4957,33.5301,38000.0
2013-10-15 10:50:00,38.95,38.97,38.93,38.93,13000.0,33.5301,33.5474,33.5129,33.5129,13000.0
2013-10-15 10:55:00,38.94,38.97,38.89,38.94,29000.0,33.5215,33.5474,33.4785,33.5215,29000.0
2013-10-15 11:00:00,38.94,39.05,38.9,38.98,18000.0,33.5215,33.6162,33.4871,33.556,18000.0
2013-10-15 11:05:00,39.02,39.04,38.92,38.92,21500.0,33.5904,33.6076,33.5043,33.5043,21500.0
2013-10-15 11:10:00,38.94,39.1,38.94,39.02,33000.0,33.5215,33.6593,33.5215,33.5904,33000.0
2013-10-15 11:15:00,39.04,39.1,39.03,39.1,10500.0,33.6076,33.6593,33.599,33.6593,10500.0
2013-10-15 11:20:00,39.1,39.15,39.1,39.13,7000.0,33.6593,33.7023,33.6593,33.6851,7000.0
2013-10-15 11:25:00,39.17,39.21,39.15,39.18,13500.0,33.7195,33.754,33.7023,33.7281,13500.0
2013-10-15 11:30:00,39.15,39.15,39.1,39.1,13500.0,33.7023,33.7023,33.6593,33.6593,13500.0
2013-10-15 11:35:00,39.08,39.08,38.99,39.0,16500.0,33.6421,33.6421,33.5646,33.5732,16500.0
2013-10-15 11:40:00,39.01,39.07,39.01,39.07,9500.0,33.5818,33.6334,33.5818,33.6334,9500.0
2013-10-15 11:45:00,39.1,39.1,39.02,39.05,16500.0,33.6593,33.6593,33.5904,33.6162,16500.0
2013-10-15 11:50:00,39.08,39.16,39.08,39.16,3500.0,33.6421,33.7109,33.6421,33.7109,3500.0
2013-10-15 11:55:00,39.15,39.15,39.08,39.1,15000.0,33.7023,33.7023,33.6421,33.6593,15000.0
2013-10-15 12:00:00,39.07,39.07,39.01,39.01,4500.0,33.6334,33.6334,33.5818,33.5818,4500.0
2013-10-15 12:05:00,38.98,39.04,38.95,39.03,11500.0,33.556,33.6076,33.5301,33.599,11500.0
2013-10-15 12:10:00,39.05,39.06,38.97,38.97,8000.0,33.6162,33.6248,33.5474,33.5474,8000.0
2013-10-15 12:15:00,38.95,38.99,38.9,38.99,62500.0,33.5301,33.5646,33.4871,33.5646,62500.0
2013-10-15 12:20:00,38.97,39.01,38.96,38.99,6500.0,33.5474,33.5818,33.5388,33.5646,6500.0
2013-10-15 12:25:00,39.01,39.04,39.0,39.0,5000.0,33.5818,33.6076,33.5732,33.5732,5000.0
2013-10-15 12:30:00,38.99,38.99,38.96,38.99,2000.0,33.5646,33.5646,33.5388,33.5646,2000.0
2013-10-15 12:35:00,39.0,39.0,38.96,38.96,3000.0,33.5732,33.5732,33.5388,33.5388,3000.0
2013-10-15 12:40:00,39.01,39.03,39.0,39.0,5500.0,33.5818,33.599,33.5732,33.5732,5500.0
2013-10-15 12:45:00,39.01,39.01,39.0,39.0,1000.0,33.5818,33.5818,33.5732,33.5732,1000.0
2013-10-15 12:50:00,39.02,39.02,38.97,38.97,3500.0,33.5904,33.5904,33.5474,33.5474,3500.0
2013-10-15 12:55:00,38.98,38.98,38.92,38.95,8500.0,33.556,33.556,33.5043,33.5301,8500.0
2013-10-15 13:00:00,38.96,38.96,38.93,38.93,14000.0,33.5388,33.5388,33.5129,33.5129,14000.0
2013-10-15 13:05:00,38.92,38.92,38.89,38.9,18000.0,33.5043,33.5043,33.4785,33.4871,18000.0
2013-10-15 13:10:00,38.89,38.95,38.88,38.95,40500.0,33.4785,33.5301,33.4699,33.5301,40500.0
2013-10-15 13:15:00,38.95,38.95,38.87,38.89,17000.0,33.5301,33.5301,33.4613,33.4785,17000.0
2013-10-15 13:20:00,38.9,38.91,38.88,38.89,18500.0,33.4871,33.4957,33.4699,33.4785,18500.0
2013-10-15 13:25:00,38.91,38.92,38.82,38.82,26000.0,33.4957,33.5043,33.4182,33.4182,26000.0
2013-10-15 13:30:00,38.85,38.88,38.82,38.88,19000.0,33.4441,33.4699,33.4182,33.4699,19000.0
2013-10-15 13:35:00,38.91,38.91,38.83,38.9,22000.0,33.4957,33.4957,33.4268,33.4871,22000.0
2013-10-15 13:40:00,38.89,38.94,38.89,38.94,12000.0,33.4785,33.5215,33.4785,33.5215,12000.0
2013-10-15 13:45:00,38.94,38.95,38.92,38.94,21500.0,33.5215,33.5301,33.5043,33.5215,21500.0
2013-10-15 13:50:00,38.93,38.95,38.92,38.95,17500.0,33.5129,33.5301,33.5043,33.5301,17500.0
2013-10-15 13:55:00,38.95,39.0,38.95,39.0,10500.0,33.5301,33.5732,33.5301,33.5732,10500.0
2013-10-15 14:00:00,39.02,39.08,39.02,39.08,5500.0,33.5904,33.6421,33.5904,33.6421,5500.0
2013-10-15 14:05:00,39.08,39.08,39.0,39.0,16000.0,33.6421,33.6421,33.5732,33.5732,16000.0
2013-10-15 14:10:00,39.0,39.0,38.91,38.94,452000.0,33.5732,33.5732,33.4957,33.5215,452000.0
2013-10-15 14:15:00,38.95,39.02,38.94,39.02,11500.0,33.5301,33.5904,33.5215,33.5904,11500.0
2013-10-15 14:20:00,39.01,39.02,38.89,38.93,39500.0,33.5818,33.5904,33.4785,33.5129,39500.0
2013-10-15 14:25:00,38.91,38.94,38.84,38.86,87500.0,33.4957,33.5215,33.4355,33.4527,87500.0
2013-10-15 14:30:00,38.86,38.89,38.82,38.85,23500.0,33.4527,33.4785,33.4182,33.4441,23500.0
2013-10-15 14:35:00,38.83,38.83,38.7,38.77,17500.0,33.4268,33.4268,33.3149,33.3752,17500.0
2013-10-15 14:40:00,38.78,38.83,38.71,38.83,23000.0,33.3838,33.4268,33.3235,33.4268,23000.0
2013-10-15 14:45:00,38.82,38.83,38.68,38.78,61000.0,33.4182,33.4268,33.2977,33.3838,61000.0
2013-10-15 14:50:00,38.79,38.85,38.78,38.79,16500.0,33.3924,33.4441,33.3838,33.3924,16500.0
2013-10-15 14:55:00,38.81,38.83,38.79,38.83,8500.0,33.4096,33.4268,33.3924,33.4268,8500.0
2013-10-15 15:00:00,38.83,38.85,38.81,38.82,9000.0,33.4268,33.4441,33.4096,33.4182,9000.0
2013-10-15 15:05:00,38.81,38.92,38.78,38.88,34000.0,33.4096,33.5043,33.3838,33.4699,34000.0
2013-10-15 15:10:00,38.94,38.95,38.91,38.94,14500.0,33.5215,33.5301,33.4957,33.5215,14500.0
2013-10-15 15:15:00,38.95,38.95,38.9,38.91,14500.0,33.5301,33.5301,33.4871,33.4957,14500.0
2013-10-15 15:20:00,38.92,38.92,38.88,38.91,12000.0,33.5043,33.5043,33.4699,33.4957,12000.0
2013-10-15 15:25:00,38.91,38.93,38.9,38.92,13000.0,33.4957,33.5129,33.4871,33.5043,13000.0
2013-10-15 15:30:00,38.92,38.92,38.88,38.9,26500.0,33.5043,33.5043,33.4699,33.4871,26500.0
2013-10-15 15:35:00,38.9,38.93,38.86,38.86,21000.0,33.4871,33.5129,33.4527,33.4527,21000.0
2013-10-15 15:40:00,38.88,38.89,38.84,38.86,25500.0,33.4699,33.4785,33.4355,33.4527,25500.0
2013-10-15 15:45:00,38.85,38.9,38.85,38.87,57500.0,33.4441,33.4871,33.4441,33.4613,57500.0
2013-10-15 15:50:00,38.86,38.88,38.84,38.88,77000.0,33.4527,33.4699,33.4355,33.4699,77000.0
2013-10-15 15:55:00,38.86,38.89,38.83,38.85,134500.0,33.4527,33.4785,33.4268,33.4441,134500.0
2013-10-16 09:30:00,39.15,39.15,38.89,38.92,35500.0,33.7023,33.7023,33.4785,33.5043,35500.0
2013-10-16 09:35:00,38.96,39.12,38.95,39.06,35500.0,33.5388,33.6765,33.5301,33.6248,35500.0
2013-10-16 09:40:00,39.05,39.06,38.93,38.93,16000.0,33.6162,33.6248,33.5129,33.5129,16000.0
2013-10-16 09:45:00,39.01,39.11,39.01,39.11,4500.0,33.5818,33.6679,33.5818,33.6679,4500.0
2013-10-16 09:50:00,39.1,39.17,39.03,39.14,14500.0,33.6593,33.7195,33.599,33.6937,14500.0
2013-10-16 09:55:00,39.17,39.41,39.17,39.4,35500.0,33.7195,33.9261,33.7195,33.9175,35500.0
2013-10-16 10:00:00,39.38,39.5,39.38,39.44,31000.0,33.9003,34.0036,33.9003,33.952,31000.0
2013-10-16 10:05:00,39.44,39.47,39.3,39.32,33000.0,33.952,33.9778,33.8314,33.8487,33000.0
2013-10-16 10:10:00,39.34,39.37,39.27,39.37,19500.0,33.8659,33.8917,33.8056,33.8917,19500.0
2013-10-16 10:15:00,39.36,39.44,39.36,39.37,18500.0,33.8831,33.952,33.8831,33.8917,18500.0
2013-10-16 10:20:00,39.38,39.44,39.38,39.44,21000.0,33.9003,33.952,33.9003,33.952,21000.0
2013-10-16 10:25:00,39.44,39.44,39.37,39.37,5000.0,33.952,33.952,33.8917,33.8917,5000.0
2013-10-16 10:30:00,39.4,39.4,39.36,39.36,2500.0,33.9175,33.9175,33.8831,33.8831,2500.0
2013-10-16 10:35:00,39.38,39.39,39.3,39.31,16000.0,33.9003,33.9089,33.8314,33.8401,16000.0
2013-10-16 10:40:00,39.31,39.32,39.31,39.32,3500.0,33.8401,33.8487,33.8401,33.8487,3500.0
2013-10-16 10:45:00,39.28,39.35,39.27,39.34,10500.0,33.8142,33.8745,33.8056,33.8659,10500.0
2013-10-16 10:50:00,39.36,39.37,39.33,39.34,13000.0,33.8831,33.8917,33.8573,33.8659,13000.0
2013-10-16 10:55:00,39.34,39.37,39.31,39.36,20500.0,33.8659,33.8917,33.8401,33.8831,20500.0
2013-10-16 11:00:00,39.35,39.38,39.33,39.38,21000.0,33.8745,33.9003,33.8573,33.9003,21000.0
2013-10-16 11:05:00,39.39,39.42,39.36,39.42,14500.0,33.9089,33.9347,33.8831,33.9347,14500.0
2013-10-16 11:10:00,39.39,39.4,39.25,39.3,45500.0,33.9089,33.9175,33.7884,33.8314,45500.0
2013-10-16 11:15:00,39.29,39.37,39.28,39.37,17500.0,33.8228,33.8917,33.8142,33.8917,17500.0
2013-10-16 11:20:00,39.38,39.42,39.34,39.38,19500.0,33.9003,33.9347,33.8659,33.9003,19500.0
2013-10-16 11:25:00,39.36,39.37,39.34,39.34,3500.0,33.8831,33.8917,33.8659,33.8659,3500.0
2013-10-16 11:30:00,39.37,39.4,39.36,39.36,10000.0,33.8917,33.9175,33.8831,33.8831,10000.0
2013-10-16 11:35:00,39.35,39.41,39.34,39.4,8500.0,33.8745,33.9261,33.8659,33.9175,8500.0
2013-10-16 11:40:00,39.42,39.44,39.42,39.44,3000.0,33.9347,33.952,33.9347,33.952,3000.0
2013-10-16 11:45:00,39.45,39.45,39.39,39.39,11500.0,33.9606,33.9606,33.9089,33.9089,11500.0
2013-10-16 11:50:00,39.39,39.39,39.29,39.31,10500.0,33.9089,33.9089,33.8228,33.8401,10500.0
2013-10-16 11:55:00,39.28,39.32,39.28,39.32,1500.0,33.8142,33.8487,33.8142,33.8487,1500.0
2013-10-16 12:00:00,39.33,39.34,39.28,39.29,16000.0,33.8573,33.8659,33.8142,33.8228,16000.0
2013-10-16 12:05:00,39.32,39.36,39.32,39.34,6500.0,33.8487,33.8831,33.8487,33.8659,6500.0
2013-10-16 12:10:00,39.33,39.37,39.33,39.34,6500.0,33.8573,33.8917,33.8573,33.8659,6500.0
2013-10-16 12:15:00,39.33,39.38,39.32,39.38,6500.0,33.8573,33.9003,33.8487,33.9003,6500.0
2013-10-16 12:20:00,39.36,39.36,39.3,39.31,9000.0,33.8831,33.8831,33.8314,33.8401,9000.0
2013-10-16 12:25:00,39.32,39.32,39.26,39.26,11500.0,33.8487,33.8487,33.797,33.797,11500.0
2013-10-16 12:30:00,39.26,39.26,39.21,39.23,10500.0,33.797,33.797,33.754,33.7712,10500.0
2013-10-16 12:35:00,39.24,39.29,39.24,39.29,5500.0,33.7798,33.8228,33.7798,33.8228,5500.0
2013-10-16 12:40:00,39.3,39.32,39.3,39.31,15500.0,33.8314,33.8487,33.8314,33.8401,15500.0
2013-10-16 12:45:00,39.32,39.34,39.31,39.32,11000.0,33.8487,33.8659,33.8401,33.8487,11000.0
2013-10-16 12:50:00,39.32,39.34,39.32,39.34,6000.0,33.8487,33.8659,33.8487,33.8659,6000.0
2013-10-16 12:55:00,39.34,39.34,39.31,39.31,7500.0,33.8659,33.8659,33.8401,33.8401,7500.0
2013-10-16 13:00:00,39.31,39.34,39.3,39.31,33000.0,33.8401,33.8659,33.8314,33.8401,33000.0
2013-10-16 13:05:00,39.31,39.34,39.31,39.31,8500.0,33.8401,33.8659,33.8401,33.8401,8500.0
2013-10-16 13:10:00,39.31,39.31,39.28,39.3,5500.0,33.8401,33.8401,33.8142,33.8314,5500.0
2013-10-16 13:15:00,39.3,39.31,39.27,39.29,14500.0,33.8314,33.8401,33.8056,33.8228,14500.0
2013-10-16 13:20:00,39.29,39.29,39.25,39.26,6000.0,33.8228,33.8228,33.7884,33.797,6000.0
2013-10-16 13:25:00,39.26,39.3,39.26,39.28,11000.0,33.797,33.8314,33.797,33.8142,11000.0
2013-10-16 13:30:00,39.28,39.28,39.26,39.27,2500.0,33.8142,33.8142,33.797,33.8056,2500.0
2013-10-16 13:35:00,39.27,39.3,39.27,39.29,7000.0,33.8056,33.8314,33.8056,33.8228,7000.0
2013-10-16 13:40:00,39.3,39.3,39.27,39.28,7000.0,33.8314,33.8314,33.8056,33.8142,7000.0
2013-10-16 13:45:00,39.29,39.31,39.29,39.29,6500.0,33.8228,33.8401,33.8228,33.8228,6500.0
2013-10-16 13:50:00,39.29,39.29,39.26,39.26,3500.0,33.8228,33.8228,33.797,33.797,3500.0
2013-10-16 13:55:00,39.24,39.28,39.23,39.26,8500.0,33.7798,33.8142,33.7712,33.797,8500.0
2013-10-16 14:00:00,39.25,39.26,39.2,39.2,11000.0,33.7884,33.797,33.7454,33.7454,11000.0
2013-10-16 14:05:00,39.2,39.22,39.15,39.16,18000.0,33.7454,33.7626,33.7023,33.7109,18000.0
2013-10-16 14:10:00,39.18,39.24,39.18,39.19,51500.0,33.7281,33.7798,33.7281,33.7368,51500.0
2013-10-16 14:15:00,39.19,39.19,39.14,39.16,73500.0,33.7368,33.7368,33.6937,33.7109,73500.0
2013-10-16 14:20:00,39.18,39.19,39.16,39.19,32000.0,33.7281,33.7368,33.7109,33.7368,32000.0
2013-10-16 14:25:00,39.19,39.2,39.13,39.13,14000.0,33.7368,33.7454,33.6851,33.6851,14000.0
2013-10-16 14:30:00,39.14,39.14,39.06,39.06,29000.0,33.6937,33.6937,33.6248,33.6248,29000.0
2013-10-16 14:35:00,39.07,39.09,39.05,39.05,14000.0,33.6334,33.6507,33.6162,33.6162,14000.0
2013-10-16 14:40:00,39.04,39.09,39.04,39.09,11500.0,33.6076,33.6507,33.6076,33.6507,11500.0
2013-10-16 14:45:00,39.06,39.1,39.04,39.1,15500.0,33.6248,33.6593,33.6076,33.6593,15500.0
2013-10-16 14:50:00,39.1,39.1,39.06,39.06,9000.0,33.6593,33.6593,33.6248,33.6248,9000.0
2013-10-16 14:55:00,39.06,39.08,39.0,39.0,38000.0,33.6248,33.6421,33.5732,33.5732,38000.0
2013-10-16 15:00:00,39.0,39.05,39.0,39.03,11000.0,33.5732,33.6162,33.5732,33.599,11000.0
2013-10-16 15:05:00,39.05,39.08,39.03,39.08,36500.0,33.6162,33.6421,33.599,33.6421,36500.0
2013-10-16 15:10:00,39.06,39.09,39.06,39.08,14000.0,33.6248,33.6507,33.6248,33.6421,14000.0
2013-10-16 15:15:00,39.08,39.1,39.03,39.03,32000.0,33.6421,33.6593,33.599,33.599,32000.0
2013-10-16 15:20:00,39.05,39.06,39.02,39.05,38000.0,33.6162,33.6248,33.5904,33.6162,38000.0
2013-10-16 15:25:00,39.06,39.08,38.99,39.03,39000.0,33.6248,33.6421,33.5646,33.599,39000.0
2013-10-16 15:30:00,39.03,39.03,38.97,38.99,24000.0,33.599,33.599,33.5474,33.5646,24000.0
2013-10-16 15:35:00,39.0,39.0,38.96,38.96,38500.0,33.5732,33.5732,33.5388,33.5388,38500.0
2013-10-16 15:40:00,38.95,39.0,38.95,38.98,57000.0,33.5301,33.5732,33.5301,33.556,57000.0
2013-10-16 15:45:00,38.98,39.09,38.98,39.08,64000.0,33.556,33.6507,33.556,33.6421,64000.0
2013-10-16 15:50:00,39.09,39.1,39.06,39.07,67500.0,33.6507,33.6593,33.6248,33.6334,67500.0
2013-10-16 15:55:00,39.08,39.15,39.06,39.11,100500.0,33.6421,33.7023,33.6248,33.6679,100500.0
2013-10-17 09:30:00,39.0,39.0,38.83,38.95,36000.0,33.5732,33.5732,33.4268,33.5301,36000.0
2013-10-17 09:35:00,38.97,39.11,38.97,39.1,22500.0,33.5474,33.6679,33.5474,33.6593,22500.0
2013-10-17 09:40:00,39.12,39.14,39.08,39.09,25000.0,33.6765,33.6937,33.6421,33.6507,25000.0
2013-10-17 09:45:00,39.12,39.2,39.12,39.2,25000.0,33.6765,33.7454,33.6765,33.7454,25000.0
2013-10-17 09:50:00,39.19,39.19,39.0,39.04,43500.0,33.7368,33.7368,33.5732,33.6076,43500.0
2013-10-17 09:55:00,39.04,39.14,39.04,39.12,26000.0,33.6076,33.6937,33.6076,33.6765,26000.0
2013-10-17 10:00:00,39.08,39.14,39.04,39.14,11000.0,33.6421,33.6937,33.6076,33.6937,11000.0
2013-10-17 10:05:00,39.14,39.18,39.11,39.12,46000.0,33.6937,33.7281,33.6679,33.6765,46000.0
2013-10-17 10:10:00,39.12,39.14,39.07,39.07,21000.0,33.6765,33.6937,33.6334,33.6334,21000.0
2013-10-17 10:15:00,39.07,39.15,39.07,39.15,17000.0,33.6334,33.7023,33.6334,33.7023,17000.0
2013-10-17 10:20:00,39.17,39.24,39.16,39.2,20000.0,33.7195,33.7798,33.7109,33.7454,20000.0
2013-10-17 10:25:00,39.22,39.26,39.17,39.17,16500.0,33.7626,33.797,33.7195,33.7195,16500.0
2013-10-17 10:30:00,39.2,39.26,39.14,39.14,31500.0,33.7454,33.797,33.6937,33.6937,31500.0
2013-10-17 10:35:00,39.12,39.18,39.11,39.14,14000.0,33.6765,33.7281,33.6679,33.6937,14000.0
2013-10-17 10:40:00,39.14,39.24,39.12,39.22,16500.0,33.6937,33.7798,33.6765,33.7626,16500.0
2013-10-17 10:45:00,39.21,39.22,39.12,39.14,10000.0,33.754,33.7626,33.6765,33.6937,10000.0
2013-10-17 10:50:00,39.12,39.14,39.08,39.11,17500.0,33.6765,33.6937,33.6421,33.6679,17500.0
2013-10-17 10:55:00,39.11,39.18,39.11,39.18,20500.0,33.6679,33.7281,33.6679,33.7281,20500.0
2013-10-17 11:00:00,39.2,39.27,39.19,39.24,16500.0,33.7454,33.8056,33.7368,33.7798,16500.0
2013-10-17 11:05:00,39.24,39.27,39.21,39.22,17000.0,33.7798,33.8056,33.754,33.7626,17000.0
2013-10-17 11:10:00,39.24,39.26,39.23,39.24,9500.0,33.7798,33.797,33.7712,33.7798,9500.0
2013-10-17 11:15:00,39.23,39.3,39.23,39.24,26000.0,33.7712,33.8314,33.7712,33.7798,26000.0
2013-10-17 11:20:00,39.25,39.27,39.24,39.26,6000.0,33.7884,33.8056,33.7798,33.797,6000.0
2013-10-17 11:25:00,39.26,39.3,39.24,39.25,9500.0,33.797,33.8314,33.7798,33.7884,9500.0
2013-10-17 11:30:00,39.26,39.31,39.26,39.3,17000.0,33.797,33.8401,33.797,33.8314,17000.0
2013-10-17 11:35:00,39.32,39.32,39.26,39.27,11000.0,33.8487,33.8487,33.797,33.8056,11000.0
2013-10-17 11:40:00,39.27,39.34,39.26,39.32,20000.0,33.8056,33.8659,33.797,33.8487,20000.0
2013-10-17 11:45:00,39.33,39.36,39.31,39.36,14500.0,33.8573,33.8831,33.8401,33.8831,14500.0
2013-10-17 11:50:00,39.36,39.38,39.31,39.32,22500.0,33.8831,33.9003,33.8401,33.8487,22500.0
2013-10-17 11:55:00,39.31,39.33,39.28,39.3,11000.0,33.8401,33.8573,33.8142,33.8314,11000.0
2013-10-17 12:00:00,39.29,39.32,39.27,39.3,12000.0,33.8228,33.8487,33.8056,33.8314,12000.0
2013-10-17 12:05:00,39.29,39.32,39.28,39.3,5500.0,33.8228,33.8487,33.8142,33.8314,5500.0
2013-10-17 12:10:00,39.32,39.35,39.3,39.34,7500.0,33.8487,33.8745,33.8314,33.8659,7500.0
2013-10-17 12:15:00,39.32,39.4,39.32,39.4,13500.0,33.8487,33.9175,33.8487,33.9175,13500.0
2013-10-17 12:20:00,39.41,39.43,39.39,39.42,13000.0,33.9261,33.9434,33.9089,33.9347,13000.0
2013-10-17 12:25:00,39.42,39.43,39.41,39.42,5500.0,33.9347,33.9434,33.9261,33.9347,5500.0
2013-10-17 12:30:00,39.42,39.44,39.4,39.4,10000.0,33.9347,33.952,33.9175,33.9175,10000.0
2013-10-17 12:35:00,39.4,39.43,39.4,39.42,6500.0,33.9175,33.9434,33.9175,33.9347,6500.0
2013-10-17 12:40:00,39.44,39.44,39.42,39.42,8500.0,33.952,33.952,33.9347,33.9347,8500.0
2013-10-17 12:45:00,39.42,39.43,39.4,39.43,14500.0,33.9347,33.9434,33.9175,33.9434,14500.0
2013-10-17 12:50:00,39.41,39.52,39.41,39.43,60000.0,33.9261,34.0208,33.9261,33.9434,60000.0
2013-10-17 12:55:00,39.44,39.46,39.39,39.4,44500.0,33.952,33.9692,33.9089,33.9175,44500.0
2013-10-17 13:00:00,39.41,39.43,39.39,39.4,7500.0,33.9261,33.9434,33.9089,33.9175,7500.0
2013-10-17 13:05:00,39.4,39.44,39.39,39.43,28000.0,33.9175,33.952,33.9089,33.9434,28000.0
2013-10-17 13:10:00,39.4,39.43,39.39,39.39,12500.0,33.9175,33.9434,33.9089,33.9089,12500.0
2013-10-17 13:15:00,39.39,39.39,39.33,39.33,14500.0,33.9089,33.9089,33.8573,33.8573,14500.0
2013-10-17 13:20:00,39.33,39.34,39.31,39.32,2500.0,33.8573,33.8659,33.8401,33.8487,2500.0
2013-10-17 13:25:00,39.33,39.34,39.33,39.34,5000.0,33.8573,33.8659,33.8573,33.8659,5000.0
2013-10-17 13:30:00,39.37,39.38,39.35,39.37,14000.0,33.8917,33.9003,33.8745,33.8917,14000.0
2013-10-17 13:35:00,39.38,39.4,39.37,39.38,11500.0,33.9003,33.9175,33.8917,33.9003,11500.0
2013-10-17 13:40:00,39.37,39.38,39.34,39.35,10000.0,33.8917,33.9003,33.8659,33.8745,10000.0
2013-10-17 13:45:00,39.31,39.33,39.3,39.33,33500.0,33.8401,33.8573,33.8314,33.8573,33500.0
2013-10-17 13:50:00,39.33,39.33,39.26,39.26,17000.0,33.8573,33.8573,33.797,33.797,17000.0
2013-10-17 13:55:00,39.27,39.28,39.24,39.26,30500.0,33.8056,33.8142,33.7798,33.797,30500.0
2013-10-17 14:00:00,39.28,39.28,39.26,39.27,3500.0,33.8142,33.8142,33.797,33.8056,3500.0
2013-10-17 14:05:00,39.24,39.24,39.22,39.24,6000.0,33.7798,33.7798,33.7626,33.7798,6000.0
2013-10-17 14:10:00,39.24,39.29,39.24,39.29,32500.0,33.7798,33.8228,33.7798,33.8228,32500.0
2013-10-17 14:15:00,39.29,39.33,39.29,39.33,2000.0,33.8228,33.8573,33.8228,33.8573,2000.0
2013-10-17 14:20:00,39.33,39.39,39.31,39.39,4500.0,33.8573,33.9089,33.8401,33.9089,4500.0
2013-10-17 14:25:00,39.38,39.39,39.36,39.39,11500.0,33.9003,33.9089,33.8831,33.9089,11500.0
2013-10-17 14:30:00,39.38,39.42,39.38,39.41,13500.0,33.9003,33.9347,33.9003,33.9261,13500.0
2013-10-17 14:35:00,39.4,39.42,39.4,39.42,4000.0,33.9175,33.9347,33.9175,33.9347,4000.0
2013-10-17 14:40:00,39.42,39.42,39.38,39.41,18500.0,33.9347,33.9347,33.9003,33.9261,18500.0
2013-10-17 14:45:00,39.42,39.42,39.36,39.38,8500.0,33.9347,33.9347,33.8831,33.9003,8500.0
2013-10-17 14:50:00,39.37,39.39,39.35,39.39,6000.0,33.8917,33.9089,33.8745,33.9089,6000.0
2013-10-17 14:55:00,39.4,39.4,39.35,39.35,25000.0,33.9175,33.9175,33.8745,33.8745,25000.0
2013-10-17 15:00:00,39.35,39.37,39.29,39.3,35500.0,33.8745,33.8917,33.8228,33.8314,35500.0
2013-10-17 15:05:00,39.3,39.33,39.3,39.31,38500.0,33.8314,33.8573,33.8314,33.8401,38500.0
2013-10-17 15:10:00,39.32,39.32,39.3,39.3,55000.0,33.8487,33.8487,33.8314,33.8314,55000.0
2013-10-17 15:15:00,39.3,39.32,39.3,39.31,28000.0,33.8314,33.8487,33.8314,33.8401,28000.0
2013-10-17 15:20:00,39.31,39.32,39.3,39.31,46500.0,33.8401,33.8487,33.8314,33.8401,46500.0
2013-10-17 15:25:00,39.32,39.34,39.3,39.34,56500.0,33.8487,33.8659,33.8314,33.8659,56500.0
2013-10-17 15:30:00,39.32,39.34,39.31,39.34,23500.0,33.8487,33.8659,33.8401,33.8659,23500.0
2013-10-17 15:35:00,39.34,39.36,39.33,39.35,52500.0,33.8659,33.8831,33.8573,33.8745,52500.0
2013-10-17 15:40:00,39.35,39.39,39.35,39.38,54500.0,33.8745,33.9089,33.8745,33.9003,54500.0
2013-10-17 15:45:00,39.38,39.43,39.35,39.4,184500.0,33.9003,33.9434,33.8745,33.9175,184500.0
2013-10-17 15:50:00,39.41,39.43,39.37,39.42,168000.0,33.9261,33.9434,33.8917,33.9347,168000.0
2013-10-17 15:55:00,39.43,39.46,39.41,39.44,158000.0,33.9434,33.9692,33.9261,33.952,158000.0
2013-10-18 09:30:00,39.42,39.55,39.41,39.45,189500.0,33.9347,34.0467,33.9261,33.9606,189500.0
2013-10-18 09:35:00,39.51,39.51,39.19,39.23,49500.0,34.0122,34.0122,33.7368,33.7712,49500.0
2013-10-18 09:40:00,39.23,39.32,39.21,39.32,23000.0,33.7712,33.8487,33.754,33.8487,23000.0
2013-10-18 09:45:00,39.32,39.38,39.31,39.35,66000.0,33.8487,33.9003,33.8401,33.8745,66000.0
2013-10-18 09:50:00,39.38,39.42,39.36,39.42,20500.0,33.9003,33.9347,33.8831,33.9347,20500.0
2013-10-18 09:55:00,39.44,39.47,39.4,39.47,46500.0,33.952,33.9778,33.9175,33.9778,46500.0
2013-10-18 10:00:00,39.45,39.53,39.43,39.44,42500.0,33.9606,34.0294,33.9434,33.952,42500.0
2013-10-18 10:05:00,39.45,39.5,39.44,39.49,14000.0,33.9606,34.0036,33.952,33.995,14000.0
2013-10-18 10:10:00,39.5,39.52,39.47,39.5,6500.0,34.0036,34.0208,33.9778,34.0036,6500.0
2013-10-18 10:15:00,39.47,39.48,39.45,39.48,13000.0,33.9778,33.9864,33.9606,33.9864,13000.0
2013-10-18 10:20:00,39.48,39.5,39.45,39.46,8500.0,33.9864,34.0036,33.9606,33.9692,8500.0
2013-10-18 10:25:00,39.44,39.44,39.29,39.3,40000.0,33.952,33.952,33.8228,33.8314,40000.0
2013-10-18 10:30:00,39.29,39.3,39.23,39.25,15500.0,33.8228,33.8314,33.7712,33.7884,15500.0
2013-10-18 10:35:00,39.26,39.3,39.22,39.27,28500.0,33.797,33.8314,33.7626,33.8056,28500.0
2013-10-18 10:40:00,39.31,39.35,39.27,39.35,12500.0,33.8401,33.8745,33.8056,33.8745,12500.0
2013-10-18 10:45:00,39.35,39.41,39.34,39.41,11500.0,33.8745,33.9261,33.8659,33.9261,11500.0
2013-10-18 10:50:00,39.42,39.46,39.4,39.42,34000.0,33.9347,33.9692,33.9175,33.9347,34000.0
2013-10-18 10:55:00,39.43,39.45,39.36,39.39,69500.0,33.9434,33.9606,33.8831,33.9089,69500.0
2013-10-18 11:00:00,39.4,39.4,39.36,39.38,44000.0,33.9175,33.9175,33.8831,33.9003,44000.0
2013-10-18 11:05:00,39.4,39.45,39.37,39.43,66500.0,33.9175,33.9606,33.8917,33.9434,66500.0
2013-10-18 11:10:00,39.45,39.47,39.43,39.43,22000.0,33.9606,33.9778,33.9434,33.9434,22000.0
2013-10-18 11:15:00,39.43,39.43,39.41,39.43,60000.0,33.9434,33.9434,33.9261,33.9434,60000.0
2013-10-18 11:20:00,39.42,39.49,39.42,39.45,95500.0,33.9347,33.995,33.9347,33.9606,95500.0
2013-10-18 11:25:00,39.45,39.47,39.45,39.46,13500.0,33.9606,33.9778,33.9606,33.9692,13500.0
2013-10-18 11:30:00,39.47,39.49,39.43,39.47,24500.0,33.9778,33.995,33.9434,33.9778,24500.0
2013-10-18 11:35:00,39.47,39.5,39.45,39.48,52500.0,33.9778,34.0036,33.9606,33.9864,52500.0
2013-10-18 11:40:00,39.47,39.5,39.46,39.46,16500.0,33.9778,34.0036,33.9692,33.9692,16500.0
2013-10-18 11:45:00,39.48,39.48,39.46,39.48,4000.0,33.9864,33.9864,33.9692,33.9864,4000.0
2013-10-18 11:50:00,39.46,39.49,39.43,39.44,20000.0,33.9692,33.995,33.9434,33.952,20000.0
2013-10-18 11:55:00,39.43,39.44,39.38,39.41,11000.0,33.9434,33.952,33.9003,33.9261,11000.0
2013-10-18 12:00:00,39.4,39.43,39.37,39.43,16000.0,33.9175,33.9434,33.8917,33.9434,16000.0
2013-10-18 12:05:00,39.41,39.45,39.41,39.45,1500.0,33.9261,33.9606,33.9261,33.9606,1500.0
2013-10-18 12:10:00,39.44,39.46,39.42,39.46,30000.0,33.952,33.9692,33.9347,33.9692,30000.0
2013-10-18 12:15:00,39.44,39.47,39.44,39.47,32500.0,33.952,33.9778,33.952,33.9778,32500.0
2013-10-18 12:20:00,39.45,39.5,39.45,39.48,36000.0,33.9606,34.0036,33.9606,33.9864,36000.0
2013-10-18 12:25:00,39.5,39.5,39.48,39.49,4000.0,34.0036,34.0036,33.9864,33.995,4000.0
2013-10-18 12:30:00,39.48,39.5,39.48,39.49,2500.0,33.9864,34.0036,33.9864,33.995,2500.0
2013-10-18 12:35:00,39.51,39.52,39.49,39.5,14000.0,34.0122,34.0208,33.995,34.0036,14000.0
2013-10-18 12:40:00,39.5,39.51,39.48,39.5,15500.0,34.0036,34.0122,33.9864,34.0036,15500.0
2013-10-18 12:45:00,39.5,39.51,39.49,39.51,5500.0,34.0036,34.0122,33.995,34.0122,5500.0
2013-10-18 12:50:00,39.51,39.53,39.51,39.53,5500.0,34.0122,34.0294,34.0122,34.0294,5500.0
2013-10-18 12:55:00,39.52,39.53,39.51,39.52,14000.0,34.0208,34.0294,34.0122,34.0208,14000.0
2013-10-18 13:00:00,39.52,39.54,39.52,39.53,16000.0,34.0208,34.038,34.0208,34.0294,16000.0
2013-10-18 13:05:00,39.53,39.56,39.52,39.53,33000.0,34.0294,34.0553,34.0208,34.0294,33000.0
2013-10-18 13:10:00,39.54,39.56,39.54,39.54,9000.0,34.038,34.0553,34.038,34.038,9000.0
2013-10-18 13:15:00,39.53,39.56,39.53,39.56,3000.0,34.0294,34.0553,34.0294,34.0553,3000.0
2013-10-18 13:20:00,39.54,39.57,39.54,39.57,9000.0,34.038,34.0639,34.038,34.0639,9000.0
2013-10-18 13:25:00,39.57,39.6,39.54,39.59,42000.0,34.0639,34.0897,34.038,34.0811,42000.0
2013-10-18 13:30:00,39.57,39.6,39.57,39.59,5000.0,34.0639,34.0897,34.0639,34.0811,5000.0
2013-10-18 13:35:00,39.6,39.62,39.59,39.59,23000.0,34.0897,34.1069,34.0811,34.0811,23000.0
2013-10-18 13:40:00,39.6,39.63,39.59,39.63,10000.0,34.0897,34.1155,34.0811,34.1155,10000.0
2013-10-18 13:45:00,39.64,39.65,39.64,39.65,7500.0,34.1241,34.1327,34.1241,34.1327,7500.0
2013-10-18 13:50:00,39.66,39.67,39.64,39.65,39000.0,34.1413,34.15,34.1241,34.1327,39000.0
2013-10-18 13:55:00,39.65,39.66,39.62,39.63,46500.0,34.1327,34.1413,34.1069,34.1155,46500.0
2013-10-18 14:00:00,39.63,39.66,39.63,39.63,22500.0,34.1155,34.1413,34.1155,34.1155,22500.0
2013-10-18 14:05:00,39.64,39.66,39.63,39.63,14500.0,34.1241,34.1413,34.1155,34.1155,14500.0
2013-10-18 14:10:00,39.65,39.65,39.62,39.64,15000.0,34.1327,34.1327,34.1069,34.1241,15000.0
2013-10-18 14:15:00,39.63,39.64,39.62,39.64,28500.0,34.1155,34.1241,34.1069,34.1241,28500.0
2013-10-18 14:20:00,39.64,39.65,39.6,39.6,45000.0,34.1241,34.1327,34.0897,34.0897,45000.0
2013-10-18 14:25:00,39.61,39.63,39.6,39.61,13000.0,34.0983,34.1155,34.0897,34.0983,13000.0
2013-10-18 14:30:00,39.62,39.64,39.61,39.64,18000.0,34.1069,34.1241,34.0983,34.1241,18000.0
2013-10-18 14:35:00,39.64,39.66,39.63,39.65,19500.0,34.1241,34.1413,34.1155,34.1327,19500.0
2013-10-18 14:40:00,39.64,39.66,39.64,39.66,28000.0,34.1241,34.1413,34.1241,34.1413,28000.0
2013-10-18 14:45:00,39.65,39.69,39.65,39.68,28000.0,34.1327,34.1672,34.1327,34.1586,28000.0
2013-10-18 14:50:00,39.68,39.71,39.68,39.69,25500.0,34.1586,34.1844,34.1586,34.1672,25500.0
2013-10-18 14:55:00,39.69,39.69,39.64,39.64,24500.0,34.1672,34.1672,34.1241,34.1241,24500.0
2013-10-18 15:00:00,39.63,39.65,39.62,39.62,23500.0,34.1155,34.1327,34.1069,34.1069,23500.0
2013-10-18 15:05:00,39.64,39.65,39.62,39.63,15000.0,34.1241,34.1327,34.1069,34.1155,15000.0
2013-10-18 15:10:00,39.65,39.65,39.63,39.65,17000.0,34.1327,34.1327,34.1155,34.1327,17000.0
2013-10-18 15:15:00,39.66,39.67,39.61,39.61,25000.0,34.1413,34.15,34.0983,34.0983,25000.0
2013-10-18 15:20:00,39.61,39.64,39.61,39.64,16500.0,34.0983,34.1241,34.0983,34.1241,16500.0
2013-10-18 15:25:00,39.63,39.63,39.61,39.62,16500.0,34.1155,34.1155,34.0983,34.1069,16500.0
2013-10-18 15:30:00,39.63,39.65,39.6,39.61,28500.0,34.1155,34.1327,34.0897,34.0983,28500.0
2013-10-18 15:35:00,39.61,39.64,39.61,39.62,47500.0,34.0983,34.1241,34.0983,34.1069,47500.0
2013-10-18 15:40:00,39.62,39.62,39.6,39.6,39000.0,34.1069,34.1069,34.0897,34.0897,39000.0
2013-10-18 15:45:00,39.62,39.67,39.62,39.62,69500.0,34.1069,34.15,34.1069,34.1069,69500.0
2013-10-18 15:50:00,39.62,39.63,39.59,39.59,131000.0,34.1069,34.1155,34.0811,34.0811,131000.0
2013-10-18 15:55:00,39.59,39.64,39.58,39.63,216000.0,34.0811,34.1241,34.0725,34.1155,216000.0
2013-10-21 09:30:00,39.68,39.68,39.55,39.55,36500.0,34.1586,34.1586,34.0467,34.0467,36500.0
2013-10-21 09:35:00,39.6,39.64,39.56,39.6,43000.0,34.0897,34.1241,34.0553,34.0897,43000.0
2013-10-21 09:40:00,39.6,39.6,39.48,39.52,18500.0,34.0897,34.0897,33.9864,34.0208,18500.0
2013-10-21 09:45:00,39.52,39.55,39.5,39.52,12500.0,34.0208,34.0467,34.0036,34.0208,12500.0
2013-10-21 09:50:00,39.51,39.6,39.51,39.56,26500.0,34.0122,34.0897,34.0122,34.0553,26500.0
2013-10-21 09:55:00,39.53,39.56,39.5,39.56,20000.0,34.0294,34.0553,34.0036,34.0553,20000.0
2013-10-21 10:00:00,39.55,39.62,39.54,39.59,30000.0,34.0467,34.1069,34.038,34.0811,30000.0
2013-10-21 10:05:00,39.61,39.63,39.56,39.56,48000.0,34.0983,34.1155,34.0553,34.0553,48000.0
2013-10-21 10:10:00,39.54,39.57,39.47,39.54,38000.0,34.038,34.0639,33.9778,34.038,38000.0
2013-10-21 10:15:00,39.52,39.52,39.47,39.5,19500.0,34.0208,34.0208,33.9778,34.0036,19500.0
2013-10-21 10:20:00,39.52,39.55,39.47,39.48,14500.0,34.0208,34.0467,33.9778,33.9864,14500.0
2013-10-21 10:25:00,39.5,39.5,39.43,39.45,28000.0,34.0036,34.0036,33.9434,33.9606,28000.0
2013-10-21 10:30:00,39.45,39.46,39.44,39.45,5000.0,33.9606,33.9692,33.952,33.9606,5000.0
2013-10-21 10:35:00,39.45,39.48,39.42,39.46,12500.0,33.9606,33.9864,33.9347,33.9692,12500.0
2013-10-21 10:40:00,39.43,39.45,39.35,39.36,12500.0,33.9434,33.9606,33.8745,33.8831,12500.0
2013-10-21 10:45:00,39.38,39.44,39.38,39.44,10000.0,33.9003,33.952,33.9003,33.952,10000.0
2013-10-21 10:50:00,39.38,39.4,39.35,39.35,8500.0,33.9003,33.9175,33.8745,33.8745,8500.0
2013-10-21 10:55:00,39.34,39.37,39.31,39.37,8500.0,33.8659,33.8917,33.8401,33.8917,8500.0
2013-10-21 11:00:00,39.38,39.4,39.37,39.37,14500.0,33.9003,33.9175,33.8917,33.8917,14500.0
2013-10-21 11:05:00,39.38,39.39,39.34,39.39,14000.0,33.9003,33.9089,33.8659,33.9089,14000.0
2013-10-21 11:10:00,39.38,39.42,39.36,39.42,20000.0,33.9003,33.9347,33.8831,33.9347,20000.0
2013-10-21 11:15:00,39.42,39.44,39.39,39.43,13000.0,33.9347,33.952,33.9089,33.9434,13000.0
2013-10-21 11:20:00,39.4,39.41,39.37,39.39,26500.0,33.9175,33.9261,33.8917,33.9089,26500.0
2013-10-21 11:25:00,39.38,39.46,39.36,39.44,30500.0,33.9003,33.9692,33.8831,33.952,30500.0
2013-10-21 11:30:00,39.45,39.45,39.39,39.4,7000.0,33.9606,33.9606,33.9089,33.9175,7000.0
2013-10-21 11:35:00,39.4,39.54,39.4,39.52,41500.0,33.9175,34.038,33.9175,34.0208,41500.0
2013-10-21 11:40:00,39.54,39.55,39.51,39.51,8000.0,34.038,34.0467,34.0122,34.0122,8000.0
2013-10-21 11:45:00,39.5,39.52,39.47,39.48,17000.0,34.0036,34.0208,33.9778,33.9864,17000.0
2013-10-21 11:50:00,39.48,39.48,39.45,39.47,10000.0,33.9864,33.9864,33.9606,33.9778,10000.0
2013-10-21 11:55:00,39.46,39.48,39.46,39.48,7000.0,33.9692,33.9864,33.9692,33.9864,7000.0
2013-10-21 12:00:00,39.48,39.5,39.47,39.5,16500.0,33.9864,34.0036,33.9778,34.0036,16500.0
2013-10-21 12:05:00,39.52,39.52,39.47,39.47,9500.0,34.0208,34.0208,33.9778,33.9778,9500.0
2013-10-21 12:10:00,39.47,39.47,39.47,39.47,4500.0,33.9778,33.9778,33.9778,33.9778,4500.0
2013-10-21 12:15:00,39.47,39.52,39.47,39.52,7500.0,33.9778,34.0208,33.9778,34.0208,7500.0
2013-10-21 12:20:00,39.51,39.52,39.47,39.49,6000.0,34.0122,34.0208,33.9778,33.995,6000.0
2013-10-21 12:25:00,39.48,39.52,39.48,39.5,8500.0,33.9864,34.0208,33.9864,34.0036,8500.0
2013-10-21 12:30:00,39.51,39.52,39.49,39.49,11000.0,34.0122,34.0208,33.995,33.995,11000.0
2013-10-21 12:35:00,39.5,39.52,39.5,39.52,14000.0,34.0036,34.0208,34.0036,34.0208,14000.0
2013-10-21 12:40:00,39.52,39.52,39.49,39.51,12500.0,34.0208,34.0208,33.995,34.0122,12500.0
2013-10-21 12:45:00,39.53,39.54,39.51,39.53,11500.0,34.0294,34.038,34.0122,34.0294,11500.0
2013-10-21 12:50:00,39.54,39.57,39.53,39.57,15000.0,34.038,34.0639,34.0294,34.0639,15000.0
2013-10-21 12:55:00,39.57,39.59,39.57,39.59,8000.0,34.0639,34.0811,34.0639,34.0811,8000.0
2013-10-21 13:00:00,39.59,39.59,39.56,39.56,9000.0,34.0811,34.0811,34.0553,34.0553,9000.0
2013-10-21 13:05:00,39.55,39.55,39.51,39.53,16500.0,34.0467,34.0467,34.0122,34.0294,16500.0
2013-10-21 13:10:00,39.52,39.56,39.52,39.56,4500.0,34.0208,34.0553,34.0208,34.0553,4500.0
2013-10-21 13:15:00,39.55,39.56,39.5,39.52,13000.0,34.0467,34.0553,34.0036,34.0208,13000.0
2013-10-21 13:20:00,39.54,39.55,39.53,39.53,4500.0,34.038,34.0467,34.0294,34.0294,4500.0
2013-10-21 13:25:00,39.51,39.51,39.48,39.5,7500.0,34.0122,34.0122,33.9864,34.0036,7500.0
2013-10-21 13:30:00,39.5,39.53,39.49,39.5,102500.0,34.0036,34.0294,33.995,34.0036,102500.0
2013-10-21 13:35:00,39.51,39.55,39.49,39.53,109500.0,34.0122,34.0467,33.995,34.0294,109500.0
2013-10-21 13:40:00,39.53,39.56,39.53,39.56,20500.0,34.0294,34.0553,34.0294,34.0553,20500.0
2013-10-21 13:45:00,39.56,39.57,39.56,39.57,2500.0,34.0553,34.0639,34.0553,34.0639,2500.0
2013-10-21 13:50:00,39.57,39.57,39.55,39.55,7500.0,34.0639,34.0639,34.0467,34.0467,7500.0
2013-10-21 13:55:00,39.54,39.55,39.53,39.54,8500.0,34.038,34.0467,34.0294,34.038,8500.0
2013-10-21 14:00:00,39.55,39.55,39.49,39.52,6000.0,34.0467,34.0467,33.995,34.0208,6000.0
2013-10-21 14:05:00,39.51,39.54,39.51,39.54,6500.0,34.0122,34.038,34.0122,34.038,6500.0
2013-10-21 14:10:00,39.53,39.53,39.47,39.5,15000.0,34.0294,34.0294,33.9778,34.0036,15000.0
2013-10-21 14:15:00,39.5,39.53,39.5,39.53,4000.0,34.0036,34.0294,34.0036,34.0294,4000.0
2013-10-21 14:20:00,39.53,39.53,39.46,39.47,23500.0,34.0294,34.0294,33.9692,33.9778,23500.0
2013-10-21 14:25:00,39.48,39.52,39.46,39.52,17500.0,33.9864,34.0208,33.9692,34.0208,17500.0
2013-10-21 14:30:00,39.51,39.57,39.5,39.56,18500.0,34.0122,34.0639,34.0036,34.0553,18500.0
2013-10-21 14:35:00,39.53,39.56,39.53,39.55,4500.0,34.0294,34.0553,34.0294,34.0467,4500.0
2013-10-21 14:40:00,39.54,39.54,39.47,39.47,14500.0,34.038,34.038,33.9778,33.9778,14500.0
2013-10-21 14:45:00,39.46,39.47,39.43,39.47,31500.0,33.9692,33.9778,33.9434,33.9778,31500.0
2013-10-21 14:50:00,39.46,39.47,39.44,39.46,23500.0,33.9692,33.9778,33.952,33.9692,23500.0
2013-10-21 14:55:00,39.46,39.46,39.42,39.43,22000.0,33.9692,33.9692,33.9347,33.9434,22000.0
2013-10-21 15:00:00,39.42,39.45,39.42,39.45,19500.0,33.9347,33.9606,33.9347,33.9606,19500.0
2013-10-21 15:05:00,39.46,39.47,39.45,39.45,9500.0,33.9692,33.9778,33.9606,33.9606,9500.0
2013-10-21 15:10:00,39.45,39.45,39.42,39.43,29500.0,33.9606,33.9606,33.9347,33.9434,29500.0
2013-10-21 15:15:00,39.43,39.48,39.42,39.47,31000.0,33.9434,33.9864,33.9347,33.9778,31000.0
2013-10-21 15:20:00,39.46,39.46,39.44,39.44,13500.0,33.9692,33.9692,33.952,33.952,13500.0
2013-10-21 15:25:00,39.44,39.44,39.41,39.41,23000.0,33.952,33.952,33.9261,33.9261,23000.0
2013-10-21 15:30:00,39.41,39.43,39.4,39.43,32500.0,33.9261,33.9434,33.9175,33.9434,32500.0
2013-10-21 15:35:00,39.42,39.43,39.4,39.43,24500.0,33.9347,33.9434,33.9175,33.9434,24500.0
2013-10-21 15:40:00,39.43,39.46,39.42,39.46,52000.0,33.9434,33.9692,33.9347,33.9692,52000.0
2013-10-21 15:45:00,39.46,39.47,39.43,39.46,37500.0,33.9692,33.9778,33.9434,33.9692,37500.0
2013-10-21 15:50:00,39.45,39.49,39.45,39.47,92500.0,33.9606,33.995,33.9606,33.9778,92500.0
2013-10-21 15:55:00,39.47,39.5,39.44,39.45,215000.0,33.9778,34.0036,33.952,33.9606,215000.0
2013-10-22 09:30:00,39.5,39.56,39.41,39.41,42000.0,34.0036,34.0553,33.9261,33.9261,42000.0
2013-10-22 09:35:00,39.41,39.49,39.37,39.49,12000.0,33.9261,33.995,33.8917,33.995,12000.0
2013-10-22 09:40:00,39.52,39.6,39.5,39.59,42000.0,34.0208,34.0897,34.0036,34.0811,42000.0
2013-10-22 09:45:00,39.6,39.67,39.59,39.64,81500.0,34.0897,34.15,34.0811,34.1241,81500.0
2013-10-22 09:50:00,39.63,39.69,39.6,39.63,89000.0,34.1155,34.1672,34.0897,34.1155,89000.0
2013-10-22 09:55:00,39.63,39.63,39.47,39.47,39000.0,34.1155,34.1155,33.9778,33.9778,39000.0
2013-10-22 10:00:00,39.48,39.53,39.48,39.51,37500.0,33.9864,34.0294,33.9864,34.0122,37500.0
2013-10-22 10:05:00,39.53,39.54,39.52,39.54,10000.0,34.0294,34.038,34.0208,34.038,10000.0
2013-10-22 10:10:00,39.54,39.59,39.54,39.59,6000.0,34.038,34.0811,34.038,34.0811,6000.0
2013-10-22 10:15:00,39.58,39.62,39.58,39.59,13500.0,34.0725,34.1069,34.0725,34.0811,13500.0
2013-10-22 10:20:00,39.59,39.62,39.59,39.62,7500.0,34.0811,34.1069,34.0811,34.1069,7500.0
2013-10-22 10:25:00,39.62,39.62,39.52,39.52,150500.0,34.1069,34.1069,34.0208,34.0208,150500.0
2013-10-22 10:30:00,39.51,39.58,39.49,39.58,36000.0,34.0122,34.0725,33.995,34.0725,36000.0
2013-10-22 10:35:00,39.57,39.62,39.55,39.61,60000.0,34.0639,34.1069,34.0467,34.0983,60000.0
2013-10-22 10:40:00,39.62,39.62,39.47,39.47,53000.0,34.1069,34.1069,33.9778,33.9778,53000.0
2013-10-22 10:45:00,39.45,39.45,39.34,39.34,23500.0,33.9606,33.9606,33.8659,33.8659,23500.0
2013-10-22 10:50:00,39.33,39.36,39.23,39.23,19500.0,33.8573,33.8831,33.7712,33.7712,19500.0
2013-10-22 10:55:00,39.23,39.28,39.15,39.28,77500.0,33.7712,33.8142,33.7023,33.8142,77500.0
2013-10-22 11:00:00,39.28,39.36,39.28,39.35,14000.0,33.8142,33.8831,33.8142,33.8745,14000.0
2013-10-22 11:05:00,39.4,39.41,39.38,39.4,7000.0,33.9175,33.9261,33.9003,33.9175,7000.0
2013-10-22 11:10:00,39.47,39.52,39.47,39.51,45000.0,33.9778,34.0208,33.9778,34.0122,45000.0
2013-10-22 11:15:00,39.51,39.53,39.48,39.5,16500.0,34.0122,34.0294,33.9864,34.0036,16500.0
2013-10-22 11:20:00,39.55,39.58,39.51,39.52,44000.0,34.0467,34.0725,34.0122,34.0208,44000.0
2013-10-22 11:25:00,39.51,39.55,39.51,39.55,5000.0,34.0122,34.0467,34.0122,34.0467,5000.0
2013-10-22 11:30:00,39.55,39.55,39.48,39.51,19500.0,34.0467,34.0467,33.9864,34.0122,19500.0
2013-10-22 11:35:00,39.5,39.54,39.5,39.54,1500.0,34.0036,34.038,34.0036,34.038,1500.0
2013-10-22 11:40:00,39.55,39.58,39.55,39.56,13000.0,34.0467,34.0725,34.0467,34.0553,13000.0
2013-10-22 11:45:00,39.57,39.57,39.55,39.55,13000.0,34.0639,34.0639,34.0467,34.0467,13000.0
2013-10-22 11:50:00,39.57,39.57,39.51,39.51,20000.0,34.0639,34.0639,34.0122,34.0122,20000.0
2013-10-22 11:55:00,39.53,39.56,39.51,39.56,5000.0,34.0294,34.0553,34.0122,34.0553,5000.0
2013-10-22 12:00:00,39.53,39.53,39.49,39.49,3500.0,34.0294,34.0294,33.995,33.995,3500.0
2013-10-22 12:05:00,39.47,39.5,39.47,39.49,8500.0,33.9778,34.0036,33.9778,33.995,8500.0
2013-10-22 12:10:00,39.5,39.5,39.44,39.46,7500.0,34.0036,34.0036,33.952,33.9692,7500.0
2013-10-22 12:15:00,39.44,39.44,39.41,39.43,9000.0,33.952,33.952,33.9261,33.9434,9000.0
2013-10-22 12:20:00,39.43,39.43,39.42,39.42,2000.0,33.9434,33.9434,33.9347,33.9347,2000.0
2013-10-22 12:25:00,39.43,39.45,39.43,39.45,9500.0,33.9434,33.9606,33.9434,33.9606,9500.0
2013-10-22 12:30:00,39.44,39.44,39.43,39.43,1500.0,33.952,33.952,33.9434,33.9434,1500.0
2013-10-22 12:35:00,39.44,39.44,39.42,39.43,4500.0,33.952,33.952,33.9347,33.9434,4500.0
2013-10-22 12:40:00,39.43,39.44,39.4,39.41,8000.0,33.9434,33.952,33.9175,33.9261,8000.0
2013-10-22 12:45:00,39.4,39.4,39.36,39.37,4500.0,33.9175,33.9175,33.8831,33.8917,4500.0
2013-10-22 12:50:00,39.36,39.39,39.35,39.37,8500.0,33.8831,33.9089,33.8745,33.8917,8500.0
2013-10-22 12:55:00,39.37,39.37,39.33,39.33,5000.0,33.8917,33.8917,33.8573,33.8573,5000.0
2013-10-22 13:00:00,39.37,39.38,39.33,39.33,5500.0,33.8917,33.9003,33.8573,33.8573,5500.0
2013-10-22 13:05:00,39.35,39.35,39.35,39.35,2500.0,33.8745,33.8745,33.8745,33.8745,2500.0
2013-10-22 13:10:00,39.38,39.38,39.37,39.37,8500.0,33.9003,33.9003,33.8917,33.8917,8500.0
2013-10-22 13:15:00,39.38,39.43,39.38,39.4,14500.0,33.9003,33.9434,33.9003,33.9175,14500.0
2013-10-22 13:20:00,39.4,39.41,39.38,39.41,5000.0,33.9175,33.9261,33.9003,33.9261,5000.0
2013-10-22 13:25:00,39.41,39.42,39.4,39.42,7000.0,33.9261,33.9347,33.9175,33.9347,7000.0
2013-10-22 13:30:00,39.43,39.43,39.4,39.4,5000.0,33.9434,33.9434,33.9175,33.9175,5000.0
2013-10-22 13:35:00,39.41,39.43,39.41,39.41,2500.0,33.9261,33.9434,33.9261,33.9261,2500.0
2013-10-22 13:40:00,39.43,39.43,39.41,39.41,4500.0,33.9434,33.9434,33.9261,33.9261,4500.0
2013-10-22 13:45:00,39.42,39.43,39.42,39.43,1500.0,33.9347,33.9434,33.9347,33.9434,1500.0
2013-10-22 13:50:00,39.43,39.46,39.43,39.46,1500.0,33.9434,33.9692,33.9434,33.9692,1500.0
2013-10-22 13:55:00,39.47,39.49,39.45,39.45,9500.0,33.9778,33.995,33.9606,33.9606,9500.0
2013-10-22 14:00:00,39.48,39.48,39.48,39.48,500.0,33.9864,33.9864,33.9864,33.9864,500.0
2013-10-22 14:05:00,39.48,39.49,39.47,39.47,9000.0,33.9864,33.995,33.9778,33.9778,9000.0
2013-10-22 14:10:00,39.49,39.52,39.49,39.51,11000.0,33.995,34.0208,33.995,34.0122,11000.0
2013-10-22 14:15:00,39.54,39.54,39.5,39.54,18000.0,34.038,34.038,34.0036,34.038,18000.0
2013-10-22 14:20:00,39.52,39.53,39.49,39.5,18000.0,34.0208,34.0294,33.995,34.0036,18000.0
2013-10-22 14:25:00,39.5,39.51,39.47,39.51,13000.0,34.0036,34.0122,33.9778,34.0122,13000.0
2013-10-22 14:30:00,39.5,39.54,39.5,39.53,12500.0,34.0036,34.038,34.0036,34.0294,12500.0
2013-10-22 14:35:00,39.54,39.55,39.52,39.53,15500.0,34.038,34.0467,34.0208,34.0294,15500.0
2013-10-22 14:40:00,39.52,39.59,39.52,39.59,10000.0,34.0208,34.0811,34.0208,34.0811,10000.0
2013-10-22 14:45:00,39.58,39.61,39.57,39.58,20000.0,34.0725,34.0983,34.0639,34.0725,20000.0
2013-10-22 14:50:00,39.6,39.61,39.56,39.59,15500.0,34.0897,34.0983,34.0553,34.0811,15500.0
2013-10-22 14:55:00,39.56,39.58,39.53,39.53,9000.0,34.0553,34.0725,34.0294,34.0294,9000.0
2013-10-22 15:00:00,39.54,39.59,39.54,39.58,21500.0,34.038,34.0811,34.038,34.0725,21500.0
2013-10-22 15:05:00,39.59,39.59,39.57,39.57,2000.0,34.0811,34.0811,34.0639,34.0639,2000.0
2013-10-22 15:10:00,39.58,39.6,39.57,39.6,30000.0,34.0725,34.0897,34.0639,34.0897,30000.0
2013-10-22 15:15:00,39.57,39.59,39.55,39.57,20000.0,34.0639,34.0811,34.0467,34.0639,20000.0
2013-10-22 15:20:00,39.56,39.59,39.55,39.59,16000.0,34.0553,34.0811,34.0467,34.0811,16000.0
2013-10-22 15:25:00,39.59,39.63,39.59,39.61,38000.0,34.0811,34.1155,34.0811,34.0983,38000.0
2013-10-22 15:30:00,39.62,39.62,39.54,39.55,27500.0,34.1069,34.1069,34.038,34.0467,27500.0
2013-10-22 15:35:00,39.56,39.56,39.51,39.52,13000.0,34.0553,34.0553,34.0122,34.0208,13000.0
2013-10-22 15:40:00,39.53,39.56,39.53,39.55,27500.0,34.0294,34.0553,34.0294,34.0467,27500.0
2013-10-22 15:45:00,39.55,39.57,39.49,39.5,54500.0,34.0467,34.0639,33.995,34.0036,54500.0
2013-10-22 15:50:00,39.49,39.51,39.47,39.47,70000.0,33.995,34.0122,33.9778,33.9778,70000.0
2013-10-22 15:55:00,39.48,39.49,39.43,39.49,135500.0,33.9864,33.995,33.9434,33.995,135500.0
2013-10-23 09:30:00,39.42,39.42,39.26,39.37,36500.0,33.9347,33.9347,33.797,33.8917,36500.0
2013-10-23 09:35:00,39.34,39.35,39.27,39.32,17500.0,33.8659,33.8745,33.8056,33.8487,17500.0
2013-10-23 09:40:00,39.34,39.35,39.27,39.3,13500.0,33.8659,33.8745,33.8056,33.8314,13500.0
2013-10-23 09:45:00,39.31,39.32,39.26,39.27,20500.0,33.8401,33.8487,33.797,33.8056,20500.0
2013-10-23 09:50:00,39.24,39.3,39.22,39.28,24000.0,33.7798,33.8314,33.7626,33.8142,24000.0
2013-10-23 09:55:00,39.28,39.28,39.17,39.24,27000.0,33.8142,33.8142,33.7195,33.7798,27000.0
2013-10-23 10:00:00,39.21,39.26,39.18,39.26,10500.0,33.754,33.797,33.7281,33.797,10500.0
2013-10-23 10:05:00,39.24,39.28,39.23,39.26,11500.0,33.7798,33.8142,33.7712,33.797,11500.0
2013-10-23 10:10:00,39.24,39.27,39.16,39.27,35000.0,33.7798,33.8056,33.7109,33.8056,35000.0
2013-10-23 10:15:00,39.24,39.27,39.15,39.2,108500.0,33.7798,33.8056,33.7023,33.7454,108500.0
2013-10-23 10:20:00,39.2,39.2,39.12,39.17,17000.0,33.7454,33.7454,33.6765,33.7195,17000.0
2013-10-23 10:25:00,39.11,39.14,39.05,39.12,20000.0,33.6679,33.6937,33.6162,33.6765,20000.0
2013-10-23 10:30:00,39.12,39.22,39.12,39.22,89500.0,33.6765,33.7626,33.6765,33.7626,89500.0
2013-10-23 10:35:00,39.22,39.25,39.17,39.19,18500.0,33.7626,33.7884,33.7195,33.7368,18500.0
2013-10-23 10:40:00,39.2,39.29,39.19,39.19,39500.0,33.7454,33.8228,33.7368,33.7368,39500.0
2013-10-23 10:45:00,39.17,39.17,39.1,39.11,41000.0,33.7195,33.7195,33.6593,33.6679,41000.0
2013-10-23 10:50:00,39.11,39.11,39.01,39.04,38000.0,33.6679,33.6679,33.5818,33.6076,38000.0
2013-10-23 10:55:00,39.07,39.11,39.07,39.1,8500.0,33.6334,33.6679,33.6334,33.6593,8500.0
2013-10-23 11:00:00,39.09,39.14,39.08,39.14,17000.0,33.6507,33.6937,33.6421,33.6937,17000.0
2013-10-23 11:05:00,39.11,39.12,39.09,39.09,15000.0,33.6679,33.6765,33.6507,33.6507,15000.0
2013-10-23 11:10:00,39.09,39.1,39.05,39.07,15500.0,33.6507,33.6593,33.6162,33.6334,15500.0
2013-10-23 11:15:00,39.06,39.08,39.01,39.08,13500.0,33.6248,33.6421,33.5818,33.6421,13500.0
2013-10-23 11:20:00,39.07,39.12,39.05,39.11,30500.0,33.6334,33.6765,33.6162,33.6679,30500.0
2013-10-23 11:25:00,39.1,39.11,39.05,39.05,20500.0,33.6593,33.6679,33.6162,33.6162,20500.0
2013-10-23 11:30:00,39.04,39.11,39.04,39.11,23500.0,33.6076,33.6679,33.6076,33.6679,23500.0
2013-10-23 11:35:00,39.12,39.12,39.07,39.07,8000.0,33.6765,33.6765,33.6334,33.6334,8000.0
2013-10-23 11:40:00,39.07,39.1,39.05,39.07,13000.0,33.6334,33.6593,33.6162,33.6334,13000.0
2013-10-23 11:45:00,39.05,39.12,39.05,39.12,24000.0,33.6162,33.6765,33.6162,33.6765,24000.0
2013-10-23 11:50:00,39.11,39.12,39.03,39.03,14000.0,33.6679,33.6765,33.599,33.599,14000.0
2013-10-23 11:55:00,39.02,39.08,39.02,39.07,15000.0,33.5904,33.6421,33.5904,33.6334,15000.0
2013-10-23 12:00:00,39.07,39.08,39.06,39.06,16500.0,33.6334,33.6421,33.6248,33.6248,16500.0
2013-10-23 12:05:00,39.05,39.05,39.0,39.0,8500.0,33.6162,33.6162,33.5732,33.5732,8500.0
2013-10-23 12:10:00,39.0,39.02,38.98,38.99,9500.0,33.5732,33.5904,33.556,33.5646,9500.0
2013-10-23 12:15:00,39.0,39.02,38.99,39.02,23500.0,33.5732,33.5904,33.5646,33.5904,23500.0
2013-10-23 12:20:00,39.03,39.06,39.02,39.06,5000.0,33.599,33.6248,33.5904,33.6248,5000.0
2013-10-23 12:25:00,39.04,39.06,39.01,39.05,24000.0,33.6076,33.6248,33.5818,33.6162,24000.0
2013-10-23 12:30:00,39.05,39.05,39.04,39.04,1500.0,33.6162,33.6162,33.6076,33.6076,1500.0
2013-10-23 12:35:00,39.04,39.06,39.0,39.05,21500.0,33.6076,33.6248,33.5732,33.6162,21500.0
2013-10-23 12:40:00,39.06,39.06,39.04,39.06,10500.0,33.6248,33.6248,33.6076,33.6248,10500.0
2013-10-23 12:45:00,39.04,39.04,39.03,39.04,3500.0,33.6076,33.6076,33.599,33.6076,3500.0
2013-10-23 12:50:00,39.05,39.05,39.03,39.03,7000.0,33.6162,33.6162,33.599,33.599,7000.0
2013-10-23 12:55:00,39.05,39.06,39.03,39.05,5500.0,33.6162,33.6248,33.599,33.6162,5500.0
2013-10-23 13:00:00,39.05,39.06,39.0,39.0,12000.0,33.6162,33.6248,33.5732,33.5732,12000.0
2013-10-23 13:05:00,39.02,39.04,39.0,39.03,12000.0,33.5904,33.6076,33.5732,33.599,12000.0
2013-10-23 13:10:00,39.03,39.03,38.97,38.97,19000.0,33.599,33.599,33.5474,33.5474,19000.0
2013-10-23 13:15:00,38.97,38.99,38.97,38.98,4500.0,33.5474,33.5646,33.5474,33.556,4500.0
2013-10-23 13:20:00,39.01,39.01,38.98,38.98,8500.0,33.5818,33.5818,33.556,33.556,8500.0
2013-10-23 13:25:00,38.98,39.07,38.98,39.07,25000.0,33.556,33.6334,33.556,33.6334,25000.0
2013-10-23 13:30:00,39.08,39.1,39.04,39.07,9000.0,33.6421,33.6593,33.6076,33.6334,9000.0
2013-10-23 13:35:00,39.04,39.1,39.04,39.08,22500.0,33.6076,33.6593,33.6076,33.6421,22500.0
2013-10-23 13:40:00,39.07,39.08,39.03,39.08,29500.0,33.6334,33.6421,33.599,33.6421,29500.0
2013-10-23 13:45:00,39.08,39.1,39.07,39.08,20500.0,33.6421,33.6593,33.6334,33.6421,20500.0
2013-10-23 13:50:00,39.07,39.09,39.06,39.06,15500.0,33.6334,33.6507,33.6248,33.6248,15500.0
2013-10-23 13:55:00,39.05,39.07,39.05,39.05,14500.0,33.6162,33.6334,33.6162,33.6162,14500.0
2013-10-23 14:00:00,39.06,39.08,39.04,39.06,202500.0,33.6248,33.6421,33.6076,33.6248,202500.0
2013-10-23 14:05:00,39.07,39.1,39.05,39.05,61000.0,33.6334,33.6593,33.6162,33.6162,61000.0
2013-10-23 14:10:00,39.05,39.12,39.05,39.12,36500.0,33.6162,33.6765,33.6162,33.6765,36500.0
2013-10-23 14:15:00,39.11,39.17,39.1,39.13,50500.0,33.6679,33.7195,33.6593,33.6851,50500.0
2013-10-23 14:20:00,39.13,39.14,39.1,39.13,31500.0,33.6851,33.6937,33.6593,33.6851,31500.0
2013-10-23 14:25:00,39.12,39.17,39.12,39.17,40000.0,33.6765,33.7195,33.6765,33.7195,40000.0
2013-10-23 14:30:00,39.17,39.22,39.16,39.21,53000.0,33.7195,33.7626,33.7109,33.754,53000.0
2013-10-23 14:35:00,39.2,39.21,39.17,39.19,20500.0,33.7454,33.754,33.7195,33.7368,20500.0
2013-10-23 14:40:00,39.2,39.26,39.18,39.25,33500.0,33.7454,33.797,33.7281,33.7884,33500.0
2013-10-23 14:45:00,39.25,39.25,39.2,39.22,23000.0,33.7884,33.7884,33.7454,33.7626,23000.0
2013-10-23 14:50:00,39.22,39.23,39.19,39.22,15500.0,33.7626,33.7712,33.7368,33.7626,15500.0
2013-10-23 14:55:00,39.2,39.25,39.2,39.25,29000.0,33.7454,33.7884,33.7454,33.7884,29000.0
2013-10-23 15:00:00,39.24,39.3,39.24,39.24,71500.0,33.7798,33.8314,33.7798,33.7798,71500.0
2013-10-23 15:05:00,39.25,39.3,39.25,39.28,26500.0,33.7884,33.8314,33.7884,33.8142,26500.0
2013-10-23 15:10:00,39.28,39.31,39.27,39.27,17000.0,33.8142,33.8401,33.8056,33.8056,17000.0
2013-10-23 15:15:00,39.26,39.27,39.24,39.24,26000.0,33.797,33.8056,33.7798,33.7798,26000.0
2013-10-23 15:20:00,39.24,39.24,39.19,39.19,46000.0,33.7798,33.7798,33.7368,33.7368,46000.0
2013-10-23 15:25:00,39.19,39.19,39.16,39.16,31500.0,33.7368,33.7368,33.7109,33.7109,31500.0
2013-10-23 15:30:00,39.16,39.18,39.14,39.14,35500.0,33.7109,33.7281,33.6937,33.6937,35500.0
2013-10-23 15:35:00,39.14,39.19,39.14,39.19,34500.0,33.6937,33.7368,33.6937,33.7368,34500.0
2013-10-23 15:40:00,39.18,39.19,39.16,39.19,83500.0,33.7281,33.7368,33.7109,33.7368,83500.0
2013-10-23 15:45:00,39.19,39.23,39.18,39.18,124000.0,33.7368,33.7712,33.7281,33.7281,124000.0
2013-10-23 15:50:00,39.18,39.22,39.18,39.2,152500.0,33.7281,33.7626,33.7281,33.7454,152500.0
2013-10-23 15:55:00,39.2,39.22,39.16,39.19,176000.0,33.7454,33.7626,33.7109,33.7368,176000.0
2013-10-24 09:30:00,39.22,39.22,39.2,39.2,22500.0,33.7626,33.7626,33.7454,33.7454,22500.0
2013-10-24 09:35:00,39.07,39.37,39.06,39.21,26500.0,33.6334,33.8917,33.6248,33.754,26500.0
2013-10-24 09:40:00,39.22,39.34,39.19,39.24,64500.0,33.7626,33.8659,33.7368,33.7798,64500.0
2013-10-24 09:45:00,39.21,39.23,39.18,39.18,8500.0,33.754,33.7712,33.7281,33.7281,8500.0
2013-10-24 09:50:00,39.21,39.24,39.15,39.19,41000.0,33.754,33.7798,33.7023,33.7368,41000.0
2013-10-24 09:55:00,39.22,39.26,39.16,39.21,46500.0,33.7626,33.797,33.7109,33.754,46500.0
2013-10-24 10:00:00,39.21,39.24,39.14,39.18,29500.0,33.754,33.7798,33.6937,33.7281,29500.0
2013-10-24 10:05:00,39.18,39.25,39.18,39.19,27000.0,33.7281,33.7884,33.7281,33.7368,27000.0
2013-10-24 10:10:00,39.2,39.26,39.2,39.21,96000.0,33.7454,33.797,33.7454,33.754,96000.0
2013-10-24 10:15:00,39.21,39.25,39.19,39.19,9500.0,33.754,33.7884,33.7368,33.7368,9500.0
2013-10-24 10:20:00,39.2,39.23,39.19,39.22,13500.0,33.7454,33.7712,33.7368,33.7626,13500.0
2013-10-24 10:25:00,39.2,39.24,39.19,39.24,98500.0,33.7454,33.7798,33.7368,33.7798,98500.0
2013-10-24 10:30:00,39.24,39.25,39.2,39.25,20500.0,33.7798,33.7884,33.7454,33.7884,20500.0
2013-10-24 10:35:00,39.26,39.26,39.23,39.24,17000.0,33.797,33.797,33.7712,33.7798,17000.0
2013-10-24 10:40:00,39.24,39.26,39.24,39.26,12500.0,33.7798,33.797,33.7798,33.797,12500.0
2013-10-24 10:45:00,39.26,39.27,39.22,39.22,24000.0,33.797,33.8056,33.7626,33.7626,24000.0
2013-10-24 10:50:00,39.22,39.23,39.22,39.23,4500.0,33.7626,33.7712,33.7626,33.7712,4500.0
2013-10-24 10:55:00,39.23,39.23,39.2,39.23,5500.0,33.7712,33.7712,33.7454,33.7712,5500.0
2013-10-24 11:00:00,39.24,39.24,39.2,39.2,26500.0,33.7798,33.7798,33.7454,33.7454,26500.0
2013-10-24 11:05:00,39.2,39.23,39.2,39.2,18000.0,33.7454,33.7712,33.7454,33.7454,18000.0
2013-10-24 11:10:00,39.21,39.23,39.19,39.21,15000.0,33.754,33.7712,33.7368,33.754,15000.0
2013-10-24 11:15:00,39.23,39.25,39.21,39.25,10000.0,33.7712,33.7884,33.754,33.7884,10000.0
2013-10-24 11:20:00,39.24,39.24,39.22,39.22,1500.0,33.7798,33.7798,33.7626,33.7626,1500.0
2013-10-24 11:25:00,39.25,39.26,39.24,39.24,20000.0,33.7884,33.797,33.7798,33.7798,20000.0
2013-10-24 11:30:00,39.25,39.25,39.24,39.24,3500.0,33.7884,33.7884,33.7798,33.7798,3500.0
2013-10-24 11:35:00,39.26,39.28,39.26,39.28,2500.0,33.797,33.8142,33.797,33.8142,2500.0
2013-10-24 11:40:00,39.28,39.28,39.25,39.28,21500.0,33.8142,33.8142,33.7884,33.8142,21500.0
2013-10-24 11:45:00,39.29,39.32,39.29,39.32,8500.0,33.8228,33.8487,33.8228,33.8487,8500.0
2013-10-24 11:50:00,39.31,39.32,39.3,39.31,7500.0,33.8401,33.8487,33.8314,33.8401,7500.0
2013-10-24 11:55:00,39.3,39.32,39.29,39.29,4000.0,33.8314,33.8487,33.8228,33.8228,4000.0
2013-10-24 12:00:00,39.31,39.33,39.31,39.33,2000.0,33.8401,33.8573,33.8401,33.8573,2000.0
2013-10-24 12:05:00,39.33,39.33,39.31,39.33,12500.0,33.8573,33.8573,33.8401,33.8573,12500.0
2013-10-24 12:10:00,39.31,39.33,39.29,39.33,82000.0,33.8401,33.8573,33.8228,33.8573,82000.0
2013-10-24 12:15:00,39.33,39.33,39.29,39.31,9000.0,33.8573,33.8573,33.8228,33.8401,9000.0
2013-10-24 12:20:00,39.31,39.31,39.29,39.31,12000.0,33.8401,33.8401,33.8228,33.8401,12000.0
2013-10-24 12:25:00,39.31,39.31,39.29,39.29,8000.0,33.8401,33.8401,33.8228,33.8228,8000.0
2013-10-24 12:30:00,39.29,39.3,39.28,39.29,32500.0,33.8228,33.8314,33.8142,33.8228,32500.0
2013-10-24 12:35:00,39.29,39.3,39.29,39.29,4000.0,33.8228,33.8314,33.8228,33.8228,4000.0
2013-10-24 12:40:00,39.28,39.28,39.28,39.28,500.0,33.8142,33.8142,33.8142,33.8142,500.0
2013-10-24 12:45:00,39.31,39.33,39.31,39.33,19500.0,33.8401,33.8573,33.8401,33.8573,19500.0
2013-10-24 12:50:00,39.33,39.33,39.32,39.33,4500.0,33.8573,33.8573,33.8487,33.8573,4500.0
2013-10-24 12:55:00,39.33,39.35,39.32,39.32,26000.0,33.8573,33.8745,33.8487,33.8487,26000.0
2013-10-24 13:00:00,39.31,39.32,39.27,39.29,65500.0,33.8401,33.8487,33.8056,33.8228,65500.0
2013-10-24 13:05:00,39.29,39.32,39.29,39.32,11000.0,33.8228,33.8487,33.8228,33.8487,11000.0
2013-10-24 13:10:00,39.32,39.33,39.31,39.32,11000.0,33.8487,33.8573,33.8401,33.8487,11000.0
2013-10-24 13:15:00,39.31,39.32,39.28,39.29,18000.0,33.8401,33.8487,33.8142,33.8228,18000.0
2013-10-24 13:20:00,39.29,39.35,39.29,39.33,37500.0,33.8228,33.8745,33.8228,33.8573,37500.0
2013-10-24 13:25:00,39.31,39.34,39.29,39.3,16000.0,33.8401,33.8659,33.8228,33.8314,16000.0
2013-10-24 13:30:00,39.29,39.33,39.29,39.33,45000.0,33.8228,33.8573,33.8228,33.8573,45000.0
2013-10-24 13:35:00,39.34,39.36,39.29,39.29,20500.0,33.8659,33.8831,33.8228,33.8228,20500.0
2013-10-24 13:40:00,39.3,39.3,39.26,39.3,83500.0,33.8314,33.8314,33.797,33.8314,83500.0
2013-10-24 13:45:00,39.29,39.31,39.25,39.25,15500.0,33.8228,33.8401,33.7884,33.7884,15500.0
2013-10-24 13:50:00,39.27,39.27,39.23,39.25,6000.0,33.8056,33.8056,33.7712,33.7884,6000.0
2013-10-24 13:55:00,39.25,39.26,39.23,39.24,23500.0,33.7884,33.797,33.7712,33.7798,23500.0
2013-10-24 14:00:00,39.24,39.25,39.2,39.21,50500.0,33.7798,33.7884,33.7454,33.754,50500.0
2013-10-24 14:05:00,39.22,39.24,39.19,39.2,61000.0,33.7626,33.7798,33.7368,33.7454,61000.0
2013-10-24 14:10:00,39.2,39.21,39.19,39.21,21500.0,33.7454,33.754,33.7368,33.754,21500.0
2013-10-24 14:15:00,39.21,39.25,39.2,39.24,43500.0,33.754,33.7884,33.7454,33.7798,43500.0
2013-10-24 14:20:00,39.25,39.27,39.25,39.25,20500.0,33.7884,33.8056,33.7884,33.7884,20500.0
2013-10-24 14:25:00,39.28,39.29,39.26,39.27,17000.0,33.8142,33.8228,33.797,33.8056,17000.0
2013-10-24 14:30:00,39.27,39.28,39.21,39.24,19000.0,33.8056,33.8142,33.754,33.7798,19000.0
2013-10-24 14:35:00,39.24,39.27,39.24,39.26,21000.0,33.7798,33.8056,33.7798,33.797,21000.0
2013-10-24 14:40:00,39.26,39.26,39.24,39.25,17000.0,33.797,33.797,33.7798,33.7884,17000.0
2013-10-24 14:45:00,39.25,39.26,39.24,39.24,24500.0,33.7884,33.797,33.7798,33.7798,24500.0
2013-10-24 14:50:00,39.24,39.24,39.22,39.23,14500.0,33.7798,33.7798,33.7626,33.7712,14500.0
2013-10-24 14:55:00,39.22,39.24,39.2,39.24,19500.0,33.7626,33.7798,33.7454,33.7798,19500.0
2013-10-24 15:00:00,39.24,39.26,39.23,39.24,34500.0,33.7798,33.797,33.7712,33.7798,34500.0
2013-10-24 15:05:00,39.25,39.28,39.24,39.25,30500.0,33.7884,33.8142,33.7798,33.7884,30500.0
2013-10-24 15:10:00,39.27,39.3,39.26,39.3,32000.0,33.8056,33.8314,33.797,33.8314,32000.0
2013-10-24 15:15:00,39.28,39.31,39.27,39.29,54000.0,33.8142,33.8401,33.8056,33.8228,54000.0
2013-10-24 15:20:00,39.28,39.3,39.28,39.29,36000.0,33.8142,33.8314,33.8142,33.8228,36000.0
2013-10-24 15:25:00,39.3,39.3,39.27,39.27,48500.0,33.8314,33.8314,33.8056,33.8056,48500.0
2013-10-24 15:30:00,39.28,39.28,39.25,39.25,23500.0,33.8142,33.8142,33.7884,33.7884,23500.0
2013-10-24 15:35:00,39.24,39.26,39.23,39.25,28000.0,33.7798,33.797,33.7712,33.7884,28000.0
2013-10-24 15:40:00,39.24,39.26,39.23,39.24,95500.0,33.7798,33.797,33.7712,33.7798,95500.0
2013-10-24 15:45:00,39.23,39.25,39.21,39.24,85500.0,33.7712,33.7884,33.754,33.7798,85500.0
2013-10-24 15:50:00,39.25,39.26,39.24,39.24,86500.0,33.7884,33.797,33.7798,33.7798,86500.0
2013-10-24 15:55:00,39.23,39.26,39.23,39.25,165000.0,33.7712,33.797,33.7712,33.7884,165000.0
2013-10-25 09:30:00,39.28,39.35,39.11,39.21,44500.0,33.8142,33.8745,33.6679,33.754,44500.0
2013-10-25 09:35:00,39.25,39.4,39.24,39.3,76500.0,33.7884,33.9175,33.7798,33.8314,76500.0
2013-10-25 09:40:00,39.29,39.41,39.29,39.39,49000.0,33.8228,33.9261,33.8228,33.9089,49000.0
2013-10-25 09:45:00,39.38,39.38,39.32,39.36,35000.0,33.9003,33.9003,33.8487,33.8831,35000.0
2013-10-25 09:50:00,39.35,39.38,39.29,39.3,32500.0,33.8745,33.9003,33.8228,33.8314,32500.0
2013-10-25 09:55:00,39.28,39.34,39.28,39.34,7500.0,33.8142,33.8659,33.8142,33.8659,7500.0
2013-10-25 10:00:00,39.36,39.38,39.33,39.36,15500.0,33.8831,33.9003,33.8573,33.8831,15500.0
2013-10-25 10:05:00,39.33,39.34,39.29,39.32,24500.0,33.8573,33.8659,33.8228,33.8487,24500.0
2013-10-25 10:10:00,39.31,39.33,39.24,39.24,25000.0,33.8401,33.8573,33.7798,33.7798,25000.0
2013-10-25 10:15:00,39.23,39.24,39.18,39.18,19000.0,33.7712,33.7798,33.7281,33.7281,19000.0
2013-10-25 10:20:00,39.18,39.21,39.17,39.2,8000.0,33.7281,33.754,33.7195,33.7454,8000.0
2013-10-25 10:25:00,39.17,39.19,39.15,39.15,14500.0,33.7195,33.7368,33.7023,33.7023,14500.0
2013-10-25 10:30:00,39.14,39.18,39.14,39.14,17000.0,33.6937,33.7281,33.6937,33.6937,17000.0
2013-10-25 10:35:00,39.16,39.22,39.16,39.18,13000.0,33.7109,33.7626,33.7109,33.7281,13000.0
2013-10-25 10:40:00,39.17,39.19,39.14,39.16,23500.0,33.7195,33.7368,33.6937,33.7109,23500.0
2013-10-25 10:45:00,39.15,39.18,39.14,39.14,21000.0,33.7023,33.7281,33.6937,33.6937,21000.0
2013-10-25 10:50:00,39.13,39.17,39.13,39.14,8500.0,33.6851,33.7195,33.6851,33.6937,8500.0
2013-10-25 10:55:00,39.14,39.17,39.13,39.15,6500.0,33.6937,33.7195,33.6851,33.7023,6500.0
2013-10-25 11:00:00,39.16,39.18,39.15,39.15,353000.0,33.7109,33.7281,33.7023,33.7023,353000.0
2013-10-25 11:05:00,39.17,39.21,39.17,39.18,12000.0,33.7195,33.754,33.7195,33.7281,12000.0
2013-10-25 11:10:00,39.2,39.26,39.2,39.26,20000.0,33.7454,33.797,33.7454,33.797,20000.0
2013-10-25 11:15:00,39.27,39.3,39.24,39.27,21000.0,33.8056,33.8314,33.7798,33.8056,21000.0
2013-10-25 11:20:00,39.26,39.27,39.23,39.25,23500.0,33.797,33.8056,33.7712,33.7884,23500.0
2013-10-25 11:25:00,39.27,39.29,39.24,39.28,16500.0,33.8056,33.8228,33.7798,33.8142,16500.0
2013-10-25 11:30:00,39.29,39.34,39.29,39.33,39000.0,33.8228,33.8659,33.8228,33.8573,39000.0
2013-10-25 11:35:00,39.32,39.36,39.31,39.34,20500.0,33.8487,33.8831,33.8401,33.8659,20500.0
2013-10-25 11:40:00,39.33,39.34,39.32,39.32,11500.0,33.8573,33.8659,33.8487,33.8487,11500.0
2013-10-25 11:45:00,39.31,39.33,39.28,39.31,22000.0,33.8401,33.8573,33.8142,33.8401,22000.0
2013-10-25 11:50:00,39.31,39.31,39.27,39.27,10500.0,33.8401,33.8401,33.8056,33.8056,10500.0
2013-10-25 11:55:00,39.27,39.27,39.2,39.2,25000.0,33.8056,33.8056,33.7454,33.7454,25000.0
2013-10-25 12:00:00,39.2,39.2,39.15,39.15,12000.0,33.7454,33.7454,33.7023,33.7023,12000.0
2013-10-25 12:05:00,39.19,39.2,39.16,39.2,14000.0,33.7368,33.7454,33.7109,33.7454,14000.0
2013-10-25 12:10:00,39.18,39.18,39.16,39.16,4000.0,33.7281,33.7281,33.7109,33.7109,4000.0
2013-10-25 12:15:00,39.14,39.16,39.12,39.15,9000.0,33.6937,33.7109,33.6765,33.7023,9000.0
2013-10-25 12:20:00,39.15,39.16,39.13,39.15,12500.0,33.7023,33.7109,33.6851,33.7023,12500.0
2013-10-25 12:25:00,39.17,39.17,39.14,39.15,4500.0,33.7195,33.7195,33.6937,33.7023,4500.0
2013-10-25 12:30:00,39.14,39.14,39.13,39.13,1000.0,33.6937,33.6937,33.6851,33.6851,1000.0
2013-10-25 12:35:00,39.13,39.14,39.12,39.14,2500.0,33.6851,33.6937,33.6765,33.6937,2500.0
2013-10-25 12:40:00,39.15,39.19,39.15,39.18,12000.0,33.7023,33.7368,33.7023,33.7281,12000.0
2013-10-25 12:45:00,39.2,39.22,39.2,39.22,4000.0,33.7454,33.7626,33.7454,33.7626,4000.0
2013-10-25 12:50:00,39.22,39.25,39.18,39.19,20000.0,33.7626,33.7884,33.7281,33.7368,20000.0
2013-10-25 12:55:00,39.17,39.19,39.17,39.18,2000.0,33.7195,33.7368,33.7195,33.7281,2000.0
2013-10-25 13:00:00,39.18,39.18,39.17,39.17,1500.0,33.7281,33.7281,33.7195,33.7195,1500.0
2013-10-25 13:05:00,39.16,39.16,39.14,39.15,3500.0,33.7109,33.7109,33.6937,33.7023,3500.0
2013-10-25 13:10:00,39.14,39.16,39.12,39.16,8500.0,33.6937,33.7109,33.6765,33.7109,8500.0
2013-10-25 13:15:00,39.14,39.17,39.14,39.16,6500.0,33.6937,33.7195,33.6937,33.7109,6500.0
2013-10-25 13:20:00,39.13,39.14,39.11,39.14,4000.0,33.6851,33.6937,33.6679,33.6937,4000.0
2013-10-25 13:25:00,39.15,39.16,39.15,39.16,1500.0,33.7023,33.7109,33.7023,33.7109,1500.0
2013-10-25 13:30:00,39.14,39.18,39.13,39.16,18000.0,33.6937,33.7281,33.6851,33.7109,18000.0
2013-10-25 13:35:00,39.18,39.22,39.18,39.22,9500.0,33.7281,33.7626,33.7281,33.7626,9500.0
2013-10-25 13:40:00,39.23,39.23,39.22,39.23,4000.0,33.7712,33.7712,33.7626,33.7712,4000.0
2013-10-25 13:45:00,39.23,39.23,39.22,39.22,3000.0,33.7712,33.7712,33.7626,33.7626,3000.0
2013-10-25 13:50:00,39.21,39.21,39.19,39.19,2000.0,33.754,33.754,33.7368,33.7368,2000.0
2013-10-25 13:55:00,39.18,39.19,39.17,39.17,1500.0,33.7281,33.7368,33.7195,33.7195,1500.0
2013-10-25 14:00:00,39.15,39.18,39.13,39.18,14000.0,33.7023,33.7281,33.6851,33.7281,14000.0
2013-10-25 14:05:00,39.16,39.2,39.15,39.2,23000.0,33.7109,33.7454,33.7023,33.7454,23000.0
2013-10-25 14:10:00,39.18,39.18,39.17,39.18,2000.0,33.7281,33.7281,33.7195,33.7281,2000.0
2013-10-25 14:15:00,39.16,39.18,39.15,39.18,13000.0,33.7109,33.7281,33.7023,33.7281,13000.0
2013-10-25 14:20:00,39.17,39.17,39.13,39.13,5500.0,33.7195,33.7195,33.6851,33.6851,5500.0
2013-10-25 14:25:00,39.13,39.15,39.12,39.14,12500.0,33.6851,33.7023,33.6765,33.6937,12500.0
2013-10-25 14:30:00,39.11,39.13,39.08,39.12,24000.0,33.6679,33.6851,33.6421,33.6765,24000.0
2013-10-25 14:35:00,39.12,39.16,39.12,39.12,10500.0,33.6765,33.7109,33.6765,33.6765,10500.0
2013-10-25 14:40:00,39.12,39.16,39.11,39.13,11500.0,33.6765,33.7109,33.6679,33.6851,11500.0
2013-10-25 14:45:00,39.12,39.13,39.07,39.1,21000.0,33.6765,33.6851,33.6334,33.6593,21000.0
2013-10-25 14:50:00,39.1,39.11,39.07,39.07,8000.0,33.6593,33.6679,33.6334,33.6334,8000.0
2013-10-25 14:55:00,39.07,39.09,39.05,39.08,73500.0,33.6334,33.6507,33.6162,33.6421,73500.0
2013-10-25 15:00:00,39.08,39.11,39.07,39.1,38000.0,33.6421,33.6679,33.6334,33.6593,38000.0
2013-10-25 15:05:00,39.11,39.12,39.1,39.12,41000.0,33.6679,33.6765,33.6593,33.6765,41000.0
2013-10-25 15:10:00,39.12,39.12,39.08,39.09,41000.0,33.6765,33.6765,33.6421,33.6507,41000.0
2013-10-25 15:15:00,39.09,39.11,39.09,39.11,36000.0,33.6507,33.6679,33.6507,33.6679,36000.0
2013-10-25 15:20:00,39.11,39.16,39.11,39.16,32500.0,33.6679,33.7109,33.6679,33.7109,32500.0
2013-10-25 15:25:00,39.15,39.17,39.14,39.14,19000.0,33.7023,33.7195,33.6937,33.6937,19000.0
2013-10-25 15:30:00,39.14,39.17,39.14,39.15,25500.0,33.6937,33.7195,33.6937,33.7023,25500.0
2013-10-25 15:35:00,39.14,39.14,39.09,39.1,16500.0,33.6937,33.6937,33.6507,33.6593,16500.0
2013-10-25 15:40:00,39.1,39.11,39.09,39.11,33000.0,33.6593,33.6679,33.6507,33.6679,33000.0
2013-10-25 15:45:00,39.11,39.18,39.11,39.15,57500.0,33.6679,33.7281,33.6679,33.7023,57500.0
2013-10-25 15:50:00,39.15,39.18,39.14,39.16,81500.0,33.7023,33.7281,33.6937,33.7109,81500.0
2013-10-25 15:55:00,39.17,39.2,39.16,39.18,97000.0,33.7195,33.7454,33.7109,33.7281,97000.0
2013-10-28 09:30:00,39.26,39.26,38.99,39.08,202500.0,33.797,33.797,33.5646,33.6421,202500.0
2013-10-28 09:35:00,39.09,39.17,38.98,39.16,119000.0,33.6507,33.7195,33.556,33.7109,119000.0
2013-10-28 09:40:00,39.13,39.16,39.06,39.13,36500.0,33.6851,33.7109,33.6248,33.6851,36500.0
2013-10-28 09:45:00,39.16,39.18,39.06,39.06,25000.0,33.7109,33.7281,33.6248,33.6248,25000.0
2013-10-28 09:50:00,39.06,39.06,38.93,39.0,17500.0,33.6248,33.6248,33.5129,33.5732,17500.0
2013-10-28 09:55:00,39.02,39.05,38.91,38.91,17000.0,33.5904,33.6162,33.4957,33.4957,17000.0
2013-10-28 10:00:00,38.9,38.93,38.83,38.93,65000.0,33.4871,33.5129,33.4268,33.5129,65000.0
2013-10-28 10:05:00,38.94,38.95,38.87,38.89,14000.0,33.5215,33.5301,33.4613,33.4785,14000.0
2013-10-28 10:10:00,38.91,38.91,38.88,38.9,7500.0,33.4957,33.4957,33.4699,33.4871,7500.0
2013-10-28 10:15:00,38.88,38.92,38.88,38.89,9500.0,33.4699,33.5043,33.4699,33.4785,9500.0
2013-10-28 10:20:00,38.89,38.89,38.81,38.81,14500.0,33.4785,33.4785,33.4096,33.4096,14500.0
2013-10-28 10:25:00,38.82,38.82,38.77,38.77,22500.0,33.4182,33.4182,33.3752,33.3752,22500.0
2013-10-28 10:30:00,38.77,38.77,38.64,38.65,62500.0,33.3752,33.3752,33.2633,33.2719,62500.0
2013-10-28 10:35:00,38.67,38.76,38.67,38.76,15000.0,33.2891,33.3666,33.2891,33.3666,15000.0
2013-10-28 10:40:00,38.77,38.77,38.71,38.71,18000.0,33.3752,33.3752,33.3235,33.3235,18000.0
2013-10-28 10:45:00,38.71,38.74,38.69,38.72,22000.0,33.3235,33.3494,33.3063,33.3322,22000.0
2013-10-28 10:50:00,38.73,38.73,38.63,38.64,33000.0,33.3408,33.3408,33.2547,33.2633,33000.0
2013-10-28 10:55:00,38.65,38.65,38.58,38.64,42000.0,33.2719,33.2719,33.2116,33.2633,42000.0
2013-10-28 11:00:00,38.62,38.64,38.6,38.6,21000.0,33.2461,33.2633,33.2288,33.2288,21000.0
2013-10-28 11:05:00,38.6,38.63,38.56,38.62,133500.0,33.2288,33.2547,33.1944,33.2461,133500.0
2013-10-28 11:10:00,38.62,38.67,38.6,38.64,176500.0,33.2461,33.2891,33.2288,33.2633,176500.0
2013-10-28 11:15:00,38.62,38.72,38.6,38.65,99000.0,33.2461,33.3322,33.2288,33.2719,99000.0
2013-10-28 11:20:00,38.64,38.73,38.63,38.72,120000.0,33.2633,33.3408,33.2547,33.3322,120000.0
2013-10-28 11:25:00,38.69,38.81,38.69,38.74,145500.0,33.3063,33.4096,33.3063,33.3494,145500.0
2013-10-28 11:30:00,38.75,38.82,38.7,38.7,114000.0,33.358,33.4182,33.3149,33.3149,114000.0
2013-10-28 11:35:00,38.7,38.72,38.64,38.69,20500.0,33.3149,33.3322,33.2633,33.3063,20500.0
2013-10-28 11:40:00,38.68,38.68,38.63,38.64,12000.0,33.2977,33.2977,33.2547,33.2633,12000.0
2013-10-28 11:45:00,38.63,38.67,38.62,38.64,10500.0,33.2547,33.2891,33.2461,33.2633,10500.0
2013-10-28 11:50:00,38.64,38.68,38.62,38.66,42000.0,33.2633,33.2977,33.2461,33.2805,42000.0
2013-10-28 11:55:00,38.66,38.68,38.62,38.62,18000.0,33.2805,33.2977,33.2461,33.2461,18000.0
2013-10-28 12:00:00,38.62,38.68,38.62,38.65,13000.0,33.2461,33.2977,33.2461,33.2719,13000.0
2013-10-28 12:05:00,38.65,38.67,38.63,38.66,8500.0,33.2719,33.2891,33.2547,33.2805,8500.0
2013-10-28 12:10:00,38.68,38.71,38.68,38.69,18000.0,33.2977,33.3235,33.2977,33.3063,18000.0
2013-10-28 12:15:00,38.7,38.73,38.7,38.71,10500.0,33.3149,33.3408,33.3149,33.3235,10500.0
2013-10-28 12:20:00,38.71,38.72,38.69,38.69,23500.0,33.3235,33.3322,33.3063,33.3063,23500.0
2013-10-28 12:25:00,38.72,38.81,38.72,38.79,85500.0,33.3322,33.4096,33.3322,33.3924,85500.0
2013-10-28 12:30:00,38.78,38.8,38.73,38.79,111000.0,33.3838,33.401,33.3408,33.3924,111000.0
2013-10-28 12:35:00,38.78,38.78,38.75,38.75,6500.0,33.3838,33.3838,33.358,33.358,6500.0
2013-10-28 12:40:00,38.77,38.78,38.73,38.73,15500.0,33.3752,33.3838,33.3408,33.3408,15500.0
2013-10-28 12:45:00,38.76,38.8,38.76,38.8,20000.0,33.3666,33.401,33.3666,33.401,20000.0
2013-10-28 12:50:00,38.77,38.77,38.72,38.72,7500.0,33.3752,33.3752,33.3322,33.3322,7500.0
2013-10-28 12:55:00,38.72,38.73,38.72,38.73,2000.0,33.3322,33.3408,33.3322,33.3408,2000.0
2013-10-28 13:00:00,38.74,38.76,38.74,38.75,14000.0,33.3494,33.3666,33.3494,33.358,14000.0
2013-10-28 13:05:00,38.76,38.76,38.73,38.75,8500.0,33.3666,33.3666,33.3408,33.358,8500.0
2013-10-28 13:10:00,38.75,38.75,38.73,38.73,7000.0,33.358,33.358,33.3408,33.3408,7000.0
2013-10-28 13:15:00,38.73,38.73,38.73,38.73,1000.0,33.3408,33.3408,33.3408,33.3408,1000.0
2013-10-28 13:20:00,38.72,38.76,38.72,38.75,11000.0,33.3322,33.3666,33.3322,33.358,11000.0
2013-10-28 13:25:00,38.76,38.76,38.75,38.75,4500.0,33.3666,33.3666,33.358,33.358,4500.0
2013-10-28 13:30:00,38.75,38.76,38.75,38.75,21500.0,33.358,33.3666,33.358,33.358,21500.0
2013-10-28 13:35:00,38.76,38.77,38.75,38.76,13500.0,33.3666,33.3752,33.358,33.3666,13500.0
2013-10-28 13:40:00,38.77,38.77,38.73,38.73,17000.0,33.3752,33.3752,33.3408,33.3408,17000.0
2013-10-28 13:45:00,38.74,38.77,38.74,38.75,16000.0,33.3494,33.3752,33.3494,33.358,16000.0
2013-10-28 13:50:00,38.75,38.75,38.75,38.75,1500.0,33.358,33.358,33.358,33.358,1500.0
2013-10-28 13:55:00,38.76,38.77,38.75,38.77,10500.0,33.3666,33.3752,33.358,33.3752,10500.0
2013-10-28 14:00:00,38.75,38.78,38.75,38.78,10000.0,33.358,33.3838,33.358,33.3838,10000.0
2013-10-28 14:05:00,38.78,38.78,38.75,38.78,14000.0,33.3838,33.3838,33.358,33.3838,14000.0
2013-10-28 14:10:00,38.78,38.78,38.75,38.75,7500.0,33.3838,33.3838,33.358,33.358,7500.0
2013-10-28 14:15:00,38.75,38.78,38.75,38.78,10500.0,33.358,33.3838,33.358,33.3838,10500.0
2013-10-28 14:20:00,38.79,38.8,38.77,38.79,20500.0,33.3924,33.401,33.3752,33.3924,20500.0
2013-10-28 14:25:00,38.78,38.78,38.77,38.77,6000.0,33.3838,33.3838,33.3752,33.3752,6000.0
2013-10-28 14:30:00,38.78,38.79,38.77,38.77,25500.0,33.3838,33.3924,33.3752,33.3752,25500.0
2013-10-28 14:35:00,38.78,38.78,38.77,38.78,14500.0,33.3838,33.3838,33.3752,33.3838,14500.0
2013-10-28 14:40:00,38.78,38.79,38.77,38.77,29500.0,33.3838,33.3924,33.3752,33.3752,29500.0
2013-10-28 14:45:00,38.78,38.8,38.78,38.8,13500.0,33.3838,33.401,33.3838,33.401,13500.0
2013-10-28 14:50:00,38.8,38.81,38.78,38.8,16500.0,33.401,33.4096,33.3838,33.401,16500.0
2013-10-28 14:55:00,38.8,38.81,38.78,38.8,25500.0,33.401,33.4096,33.3838,33.401,25500.0
2013-10-28 15:00:00,38.82,38.82,38.8,38.81,23500.0,33.4182,33.4182,33.401,33.4096,23500.0
2013-10-28 15:05:00,38.8,38.83,38.8,38.83,47000.0,33.401,33.4268,33.401,33.4268,47000.0
2013-10-28 15:10:00,38.83,38.83,38.79,38.83,17000.0,33.4268,33.4268,33.3924,33.4268,17000.0
2013-10-28 15:15:00,38.84,38.88,38.84,38.88,27000.0,33.4355,33.4699,33.4355,33.4699,27000.0
2013-10-28 15:20:00,38.88,38.88,38.82,38.85,38000.0,33.4699,33.4699,33.4182,33.4441,38000.0
2013-10-28 15:25:00,38.83,38.85,38.82,38.82,8500.0,33.4268,33.4441,33.4182,33.4182,8500.0
2013-10-28 15:30:00,38.83,38.85,38.81,38.81,22500.0,33.4268,33.4441,33.4096,33.4096,22500.0
2013-10-28 15:35:00,38.81,38.82,38.77,38.82,41500.0,33.4096,33.4182,33.3752,33.4182,41500.0
2013-10-28 15:40:00,38.8,38.82,38.77,38.77,39000.0,33.401,33.4182,33.3752,33.3752,39000.0
2013-10-28 15:45:00,38.77,38.78,38.71,38.72,39500.0,33.3752,33.3838,33.3235,33.3322,39500.0
2013-10-28 15:50:00,38.71,38.76,38.71,38.75,30500.0,33.3235,33.3666,33.3235,33.358,30500.0
2013-10-28 15:55:00,38.74,38.78,38.74,38.77,114500.0,33.3494,33.3838,33.3494,33.3752,114500.0
2013-10-29 09:30:00,38.72,38.84,38.5,38.8,50500.0,33.3322,33.4355,33.1428,33.401,50500.0
2013-10-29 09:35:00,38.84,38.98,38.84,38.96,49500.0,33.4355,33.556,33.4355,33.5388,49500.0
2013-10-29 09:40:00,38.94,39.03,38.89,39.02,36500.0,33.5215,33.599,33.4785,33.5904,36500.0
2013-10-29 09:45:00,38.97,39.04,38.93,38.98,67000.0,33.5474,33.6076,33.5129,33.556,67000.0
2013-10-29 09:50:00,38.99,39.02,38.83,38.83,37000.0,33.5646,33.5904,33.4268,33.4268,37000.0
2013-10-29 09:55:00,38.82,38.88,38.8,38.86,20000.0,33.4182,33.4699,33.401,33.4527,20000.0
2013-10-29 10:00:00,38.86,38.88,38.75,38.75,45500.0,33.4527,33.4699,33.358,33.358,45500.0
2013-10-29 10:05:00,38.75,38.75,38.66,38.69,44500.0,33.358,33.358,33.2805,33.3063,44500.0
2013-10-29 10:10:00,38.69,38.73,38.67,38.71,40000.0,33.3063,33.3408,33.2891,33.3235,40000.0
2013-10-29 10:15:00,38.71,38.77,38.69,38.75,36000.0,33.3235,33.3752,33.3063,33.358,36000.0
2013-10-29 10:20:00,38.74,38.76,38.71,38.73,18500.0,33.3494,33.3666,33.3235,33.3408,18500.0
2013-10-29 10:25:00,38.68,38.75,38.67,38.75,32500.0,33.2977,33.358,33.2891,33.358,32500.0
2013-10-29 10:30:00,38.77,38.79,38.74,38.76,31500.0,33.3752,33.3924,33.3494,33.3666,31500.0
2013-10-29 10:35:00,38.77,38.79,38.72,38.74,33500.0,33.3752,33.3924,33.3322,33.3494,33500.0
2013-10-29 10:40:00,38.75,38.76,38.6,38.65,69500.0,33.358,33.3666,33.2288,33.2719,69500.0
2013-10-29 10:45:00,38.67,38.69,38.62,38.64,48000.0,33.2891,33.3063,33.2461,33.2633,48000.0
2013-10-29 10:50:00,38.65,38.65,38.61,38.61,19500.0,33.2719,33.2719,33.2375,33.2375,19500.0
2013-10-29 10:55:00,38.6,38.63,38.58,38.63,42000.0,33.2288,33.2547,33.2116,33.2547,42000.0
2013-10-29 11:00:00,38.64,38.66,38.62,38.62,15500.0,33.2633,33.2805,33.2461,33.2461,15500.0
2013-10-29 11:05:00,38.64,38.7,38.62,38.68,31000.0,33.2633,33.3149,33.2461,33.2977,31000.0
2013-10-29 11:10:00,38.68,38.69,38.65,38.69,33000.0,33.2977,33.3063,33.2719,33.3063,33000.0
2013-10-29 11:15:00,38.71,38.75,38.68,38.73,53500.0,33.3235,33.358,33.2977,33.3408,53500.0
2013-10-29 11:20:00,38.72,38.8,38.72,38.8,70000.0,33.3322,33.401,33.3322,33.401,70000.0
2013-10-29 11:25:00,38.81,38.81,38.77,38.8,34000.0,33.4096,33.4096,33.3752,33.401,34000.0
2013-10-29 11:30:00,38.79,38.83,38.78,38.81,43500.0,33.3924,33.4268,33.3838,33.4096,43500.0
2013-10-29 11:35:00,38.81,38.81,38.76,38.8,171000.0,33.4096,33.4096,33.3666,33.401,171000.0
2013-10-29 11:40:00,38.79,38.81,38.7,38.7,233000.0,33.3924,33.4096,33.3149,33.3149,233000.0
2013-10-29 11:45:00,38.7,38.72,38.63,38.63,40500.0,33.3149,33.3322,33.2547,33.2547,40500.0
2013-10-29 11:50:00,38.62,38.64,38.59,38.59,44500.0,33.2461,33.2633,33.2202,33.2202,44500.0
2013-10-29 11:55:00,38.6,38.62,38.56,38.59,106000.0,33.2288,33.2461,33.1944,33.2202,106000.0
2013-10-29 12:00:00,38.59,38.71,38.58,38.71,28000.0,33.2202,33.3235,33.2116,33.3235,28000.0
2013-10-29 12:05:00,38.73,38.82,38.72,38.79,156000.0,33.3408,33.4182,33.3322,33.3924,156000.0
2013-10-29 12:10:00,38.8,38.84,38.8,38.84,21500.0,33.401,33.4355,33.401,33.4355,21500.0
2013-10-29 12:15:00,38.85,38.91,38.84,38.91,73500.0,33.4441,33.4957,33.4355,33.4957,73500.0
2013-10-29 12:20:00,38.9,38.91,38.88,38.89,28500.0,33.4871,33.4957,33.4699,33.4785,28500.0
2013-10-29 12:25:00,38.88,38.9,38.87,38.88,31500.0,33.4699,33.4871,33.4613,33.4699,31500.0
2013-10-29 12:30:00,38.87,38.9,38.86,38.89,33000.0,33.4613,33.4871,33.4527,33.4785,33000.0
2013-10-29 12:35:00,38.89,38.89,38.83,38.85,31500.0,33.4785,33.4785,33.4268,33.4441,31500.0
2013-10-29 12:40:00,38.85,38.85,38.81,38.83,18000.0,33.4441,33.4441,33.4096,33.4268,18000.0
2013-10-29 12:45:00,38.82,38.84,38.8,38.83,13500.0,33.4182,33.4355,33.401,33.4268,13500.0
2013-10-29 12:50:00,38.83,38.88,38.83,38.88,14500.0,33.4268,33.4699,33.4268,33.4699,14500.0
2013-10-29 12:55:00,38.87,38.89,38.8,38.8,25500.0,33.4613,33.4785,33.401,33.401,25500.0
2013-10-29 13:00:00,38.82,38.82,38.79,38.81,29500.0,33.4182,33.4182,33.3924,33.4096,29500.0
2013-10-29 13:05:00,38.81,38.84,38.8,38.83,24000.0,33.4096,33.4355,33.401,33.4268,24000.0
2013-10-29 13:10:00,38.83,38.83,38.79,38.8,9500.0,33.4268,33.4268,33.3924,33.401,9500.0
2013-10-29 13:15:00,38.8,38.84,38.78,38.81,30000.0,33.401,33.4355,33.3838,33.4096,30000.0
2013-10-29 13:20:00,38.81,38.85,38.8,38.82,35500.0,33.4096,33.4441,33.401,33.4182,35500.0
2013-10-29 13:25:00,38.81,38.81,38.73,38.73,15500.0,33.4096,33.4096,33.3408,33.3408,15500.0
2013-10-29 13:30:00,38.73,38.8,38.73,38.8,28500.0,33.3408,33.401,33.3408,33.401,28500.0
2013-10-29 13:35:00,38.8,38.81,38.78,38.78,20500.0,33.401,33.4096,33.3838,33.3838,20500.0
2013-10-29 13:40:00,38.78,38.78,38.74,38.77,30000.0,33.3838,33.3838,33.3494,33.3752,30000.0
2013-10-29 13:45:00,38.76,38.77,38.74,38.77,27000.0,33.3666,33.3752,33.3494,33.3752,27000.0
2013-10-29 13:50:00,38.77,38.77,38.75,38.76,29000.0,33.3752,33.3752,33.358,33.3666,29000.0
2013-10-29 13:55:00,38.76,38.8,38.76,38.79,34000.0,33.3666,33.401,33.3666,33.3924,34000.0
2013-10-29 14:00:00,38.8,38.82,38.78,38.81,45000.0,33.401,33.4182,33.3838,33.4096,45000.0
2013-10-29 14:05:00,38.8,38.83,38.79,38.79,41000.0,33.401,33.4268,33.3924,33.3924,41000.0
2013-10-29 14:10:00,38.8,38.83,38.8,38.81,33000.0,33.401,33.4268,33.401,33.4096,33000.0
2013-10-29 14:15:00,38.81,38.82,38.77,38.8,47000.0,33.4096,33.4182,33.3752,33.401,47000.0
2013-10-29 14:20:00,38.79,38.8,38.78,38.79,30000.0,33.3924,33.401,33.3838,33.3924,30000.0
2013-10-29 14:25:00,38.8,38.8,38.71,38.71,71000.0,33.401,33.401,33.3235,33.3235,71000.0
2013-10-29 14:30:00,38.72,38.72,38.65,38.67,92500.0,33.3322,33.3322,33.2719,33.2891,92500.0
2013-10-29 14:35:00,38.65,38.67,38.58,38.59,95000.0,33.2719,33.2891,33.2116,33.2202,95000.0
2013-10-29 14:40:00,38.57,38.61,38.49,38.5,88500.0,33.203,33.2375,33.1342,33.1428,88500.0
2013-10-29 14:45:00,38.5,38.54,38.5,38.51,84000.0,33.1428,33.1772,33.1428,33.1514,84000.0
2013-10-29 14:50:00,38.52,38.53,38.48,38.52,97000.0,33.16,33.1686,33.1255,33.16,97000.0
2013-10-29 14:55:00,38.53,38.54,38.48,38.49,74000.0,33.1686,33.1772,33.1255,33.1342,74000.0
2013-10-29 15:00:00,38.49,38.51,38.44,38.49,105500.0,33.1342,33.1514,33.0911,33.1342,105500.0
2013-10-29 15:05:00,38.49,38.5,38.47,38.48,87000.0,33.1342,33.1428,33.1169,33.1255,87000.0
2013-10-29 15:10:00,38.46,38.5,38.46,38.5,80500.0,33.1083,33.1428,33.1083,33.1428,80500.0
2013-10-29 15:15:00,38.5,38.5,38.46,38.47,108500.0,33.1428,33.1428,33.1083,33.1169,108500.0
2013-10-29 15:20:00,38.46,38.47,38.41,38.41,111000.0,33.1083,33.1169,33.0653,33.0653,111000.0
2013-10-29 15:25:00,38.4,38.41,38.36,38.38,129000.0,33.0567,33.0653,33.0222,33.0395,129000.0
2013-10-29 15:30:00,38.38,38.39,38.36,38.38,99000.0,33.0395,33.0481,33.0222,33.0395,99000.0
2013-10-29 15:35:00,38.38,38.45,38.37,38.44,113500.0,33.0395,33.0997,33.0309,33.0911,113500.0
2013-10-29 15:40:00,38.44,38.53,38.44,38.52,64000.0,33.0911,33.1686,33.0911,33.16,64000.0
2013-10-29 15:45:00,38.53,38.56,38.53,38.54,206000.0,33.1686,33.1944,33.1686,33.1772,206000.0
2013-10-29 15:50:00,38.54,38.58,38.54,38.58,260000.0,33.1772,33.2116,33.1772,33.2116,260000.0
2013-10-29 15:55:00,38.58,38.62,38.55,38.58,232000.0,33.2116,33.2461,33.1858,33.2116,232000.0
2013-10-30 09:30:00,38.61,38.76,38.51,38.65,90500.0,33.2375,33.3666,33.1514,33.2719,90500.0
2013-10-30 09:35:00,38.65,38.65,38.47,38.49,121000.0,33.2719,33.2719,33.1169,33.1342,121000.0
2013-10-30 09:40:00,38.5,38.5,38.37,38.46,102000.0,33.1428,33.1428,33.0309,33.1083,102000.0
2013-10-30 09:45:00,38.47,38.47,38.38,38.42,186000.0,33.1169,33.1169,33.0395,33.0739,186000.0
2013-10-30 09:50:00,38.42,38.44,38.38,38.43,54000.0,33.0739,33.0911,33.0395,33.0825,54000.0
2013-10-30 09:55:00,38.43,38.49,38.39,38.41,47000.0,33.0825,33.1342,33.0481,33.0653,47000.0
2013-10-30 10:00:00,38.42,38.46,38.38,38.43,81500.0,33.0739,33.1083,33.0395,33.0825,81500.0
2013-10-30 10:05:00,38.42,38.42,38.36,38.37,66500.0,33.0739,33.0739,33.0222,33.0309,66500.0
2013-10-30 10:10:00,38.37,38.43,38.35,38.42,50500.0,33.0309,33.0825,33.0136,33.0739,50500.0
2013-10-30 10:15:00,38.4,38.46,38.4,38.44,36000.0,33.0567,33.1083,33.0567,33.0911,36000.0
2013-10-30 10:20:00,38.44,38.44,38.36,38.43,55500.0,33.0911,33.0911,33.0222,33.0825,55500.0
2013-10-30 10:25:00,38.43,38.45,38.41,38.43,36500.0,33.0825,33.0997,33.0653,33.0825,36500.0
2013-10-30 10:30:00,38.43,38.44,38.41,38.43,40000.0,33.0825,33.0911,33.0653,33.0825,40000.0
2013-10-30 10:35:00,38.43,38.49,38.42,38.42,55000.0,33.0825,33.1342,33.0739,33.0739,55000.0
2013-10-30 10:40:00,38.41,38.52,38.41,38.49,54000.0,33.0653,33.16,33.0653,33.1342,54000.0
2013-10-30 10:45:00,38.51,38.51,38.46,38.49,22500.0,33.1514,33.1514,33.1083,33.1342,22500.0
2013-10-30 10:50:00,38.49,38.52,38.45,38.46,30000.0,33.1342,33.16,33.0997,33.1083,30000.0
2013-10-30 10:55:00,38.44,38.56,38.4,38.56,64500.0,33.0911,33.1944,33.0567,33.1944,64500.0
2013-10-30 11:00:00,38.56,38.56,38.5,38.53,23000.0,33.1944,33.1944,33.1428,33.1686,23000.0
2013-10-30 11:05:00,38.53,38.55,38.52,38.53,19500.0,33.1686,33.1858,33.16,33.1686,19500.0
2013-10-30 11:10:00,38.55,38.57,38.54,38.57,111000.0,33.1858,33.203,33.1772,33.203,111000.0
2013-10-30 11:15:00,38.56,38.58,38.53,38.53,151000.0,33.1944,33.2116,33.1686,33.1686,151000.0
2013-10-30 11:20:00,38.52,38.53,38.44,38.44,14500.0,33.16,33.1686,33.0911,33.0911,14500.0
2013-10-30 11:25:00,38.43,38.44,38.38,38.38,12500.0,33.0825,33.0911,33.0395,33.0395,12500.0
2013-10-30 11:30:00,38.4,38.4,38.38,38.4,35000.0,33.0567,33.0567,33.0395,33.0567,35000.0
2013-10-30 11:35:00,38.39,38.39,38.33,38.36,43000.0,33.0481,33.0481,32.9964,33.0222,43000.0
2013-10-30 11:40:00,38.36,38.41,38.36,38.39,20500.0,33.0222,33.0653,33.0222,33.0481,20500.0
2013-10-30 11:45:00,38.41,38.41,38.37,38.38,15500.0,33.0653,33.0653,33.0309,33.0395,15500.0
2013-10-30 11:50:00,38.37,38.37,38.32,38.33,17500.0,33.0309,33.0309,32.9878,32.9964,17500.0
2013-10-30 11:55:00,38.33,38.37,38.32,38.37,22000.0,32.9964,33.0309,32.9878,33.0309,22000.0
2013-10-30 12:00:00,38.37,38.4,38.35,38.38,20500.0,33.0309,33.0567,33.0136,33.0395,20500.0
2013-10-30 12:05:00,38.4,38.42,38.37,38.37,36500.0,33.0567,33.0739,33.0309,33.0309,36500.0
2013-10-30 12:10:00,38.36,38.38,38.33,38.36,125000.0,33.0222,33.0395,32.9964,33.0222,125000.0
2013-10-30 12:15:00,38.36,38.37,38.32,38.37,102000.0,33.0222,33.0309,32.9878,33.0309,102000.0
2013-10-30 12:20:00,38.36,38.37,38.36,38.36,14000.0,33.0222,33.0309,33.0222,33.0222,14000.0
2013-10-30 12:25:00,38.35,38.37,38.34,38.36,23500.0,33.0136,33.0309,33.005,33.0222,23500.0
2013-10-30 12:30:00,38.36,38.38,38.35,38.36,18000.0,33.0222,33.0395,33.0136,33.0222,18000.0
2013-10-30 12:35:00,38.35,38.37,38.35,38.35,8000.0,33.0136,33.0309,33.0136,33.0136,8000.0
2013-10-30 12:40:00,38.36,38.38,38.35,38.38,92500.0,33.0222,33.0395,33.0136,33.0395,92500.0
2013-10-30 12:45:00,38.37,38.38,38.35,38.35,92500.0,33.0309,33.0395,33.0136,33.0136,92500.0
2013-10-30 12:50:00,38.34,38.36,38.33,38.35,39000.0,33.005,33.0222,32.9964,33.0136,39000.0
2013-10-30 12:55:00,38.35,38.38,38.34,38.38,61000.0,33.0136,33.0395,33.005,33.0395,61000.0
2013-10-30 13:00:00,38.37,38.38,38.32,38.32,24000.0,33.0309,33.0395,32.9878,32.9878,24000.0
2013-10-30 13:05:00,38.33,38.34,38.32,38.34,12500.0,32.9964,33.005,32.9878,33.005,12500.0
2013-10-30 13:10:00,38.33,38.36,38.32,38.36,16000.0,32.9964,33.0222,32.9878,33.0222,16000.0
2013-10-30 13:15:00,38.37,38.38,38.37,38.37,16500.0,33.0309,33.0395,33.0309,33.0309,16500.0
2013-10-30 13:20:00,38.38,38.39,38.34,38.37,12000.0,33.0395,33.0481,33.005,33.0309,12000.0
2013-10-30 13:25:00,38.37,38.37,38.35,38.37,22000.0,33.0309,33.0309,33.0136,33.0309,22000.0
2013-10-30 13:30:00,38.35,38.37,38.33,38.35,25000.0,33.0136,33.0309,32.9964,33.0136,25000.0
2013-10-30 13:35:00,38.36,38.39,38.34,38.35,22500.0,33.0222,33.0481,33.005,33.0136,22500.0
2013-10-30 13:40:00,38.37,38.37,38.34,38.35,22500.0,33.0309,33.0309,33.005,33.0136,22500.0
2013-10-30 13:45:00,38.35,38.37,38.33,38.36,16500.0,33.0136,33.0309,32.9964,33.0222,16500.0
2013-10-30 13:50:00,38.36,38.39,38.35,38.36,16000.0,33.0222,33.0481,33.0136,33.0222,16000.0
2013-10-30 13:55:00,38.36,38.37,38.33,38.34,18000.0,33.0222,33.0309,32.9964,33.005,18000.0
2013-10-30 14:00:00,38.38,38.43,38.33,38.43,33000.0,33.0395,33.0825,32.9964,33.0825,33000.0
2013-10-30 14:05:00,38.44,38.54,38.37,38.37,42000.0,33.0911,33.1772,33.0309,33.0309,42000.0
2013-10-30 14:10:00,38.4,38.44,38.34,38.37,63500.0,33.0567,33.0911,33.005,33.0309,63500.0
2013-10-30 14:15:00,38.36,38.36,38.19,38.25,40500.0,33.0222,33.0222,32.8759,32.9276,40500.0
2013-10-30 14:20:00,38.25,38.28,38.18,38.21,34000.0,32.9276,32.9534,32.8673,32.8931,34000.0
2013-10-30 14:25:00,38.17,38.18,38.11,38.16,66500.0,32.8587,32.8673,32.807,32.8501,66500.0
2013-10-30 14:30:00,38.14,38.27,38.14,38.21,166000.0,32.8329,32.9448,32.8329,32.8931,166000.0
2013-10-30 14:35:00,38.23,38.24,38.18,38.2,46500.0,32.9103,32.9189,32.8673,32.8845,46500.0
2013-10-30 14:40:00,38.2,38.28,38.14,38.14,60000.0,32.8845,32.9534,32.8329,32.8329,60000.0
2013-10-30 14:45:00,38.15,38.25,38.15,38.25,45500.0,32.8415,32.9276,32.8415,32.9276,45500.0
2013-10-30 14:50:00,38.24,38.26,38.16,38.17,77500.0,32.9189,32.9362,32.8501,32.8587,77500.0
2013-10-30 14:55:00,38.17,38.19,38.13,38.17,146500.0,32.8587,32.8759,32.8242,32.8587,146500.0
2013-10-30 15:00:00,38.17,38.2,38.16,38.2,54500.0,32.8587,32.8845,32.8501,32.8845,54500.0
2013-10-30 15:05:00,38.23,38.27,38.23,38.25,92500.0,32.9103,32.9448,32.9103,32.9276,92500.0
2013-10-30 15:10:00,38.23,38.25,38.21,38.23,45000.0,32.9103,32.9276,32.8931,32.9103,45000.0
2013-10-30 15:15:00,38.22,38.25,38.21,38.23,60500.0,32.9017,32.9276,32.8931,32.9103,60500.0
2013-10-30 15:20:00,38.23,38.25,38.21,38.23,74500.0,32.9103,32.9276,32.8931,32.9103,74500.0
2013-10-30 15:25:00,38.21,38.23,38.19,38.21,61500.0,32.8931,32.9103,32.8759,32.8931,61500.0
2013-10-30 15:30:00,38.22,38.23,38.19,38.2,53500.0,32.9017,32.9103,32.8759,32.8845,53500.0
2013-10-30 15:35:00,38.19,38.21,38.18,38.18,49500.0,32.8759,32.8931,32.8673,32.8673,49500.0
2013-10-30 15:40:00,38.18,38.2,38.15,38.17,75000.0,32.8673,32.8845,32.8415,32.8587,75000.0
2013-10-30 15:45:00,38.16,38.18,38.09,38.12,89500.0,32.8501,32.8673,32.7898,32.8156,89500.0
2013-10-30 15:50:00,38.11,38.14,38.11,38.13,125000.0,32.807,32.8329,32.807,32.8242,125000.0
2013-10-30 15:55:00,38.12,38.16,38.12,38.13,158500.0,32.8156,32.8501,32.8156,32.8242,158500.0
2013-10-31 09:30:00,38.29,38.42,38.29,38.37,49500.0,32.962,33.0739,32.962,33.0309,49500.0
2013-10-31 09:35:00,38.36,38.48,38.28,38.41,82500.0,33.0222,33.1255,32.9534,33.0653,82500.0
2013-10-31 09:40:00,38.42,38.62,38.4,38.62,80500.0,33.0739,33.2461,33.0567,33.2461,80500.0
2013-10-31 09:45:00,38.63,38.7,38.63,38.65,23000.0,33.2547,33.3149,33.2547,33.2719,23000.0
2013-10-31 09:50:00,38.69,38.73,38.63,38.64,88000.0,33.3063,33.3408,33.2547,33.2633,88000.0
2013-10-31 09:55:00,38.64,38.66,38.57,38.62,49500.0,33.2633,33.2805,33.203,33.2461,49500.0
2013-10-31 10:00:00,38.59,38.59,38.5,38.55,52500.0,33.2202,33.2202,33.1428,33.1858,52500.0
2013-10-31 10:05:00,38.58,38.62,38.46,38.59,62500.0,33.2116,33.2461,33.1083,33.2202,62500.0
2013-10-31 10:10:00,38.59,38.62,38.55,38.61,69000.0,33.2202,33.2461,33.1858,33.2375,69000.0
2013-10-31 10:15:00,38.55,38.55,38.5,38.51,12000.0,33.1858,33.1858,33.1428,33.1514,12000.0
2013-10-31 10:20:00,38.51,38.54,38.48,38.54,60500.0,33.1514,33.1772,33.1255,33.1772,60500.0
2013-10-31 10:25:00,38.54,38.63,38.54,38.6,32000.0,33.1772,33.2547,33.1772,33.2288,32000.0
2013-10-31 10:30:00,38.6,38.74,38.59,38.69,470500.0,33.2288,33.3494,33.2202,33.3063,470500.0
2013-10-31 10:35:00,38.67,38.67,38.56,38.56,34000.0,33.2891,33.2891,33.1944,33.1944,34000.0
2013-10-31 10:40:00,38.57,38.61,38.57,38.58,29000.0,33.203,33.2375,33.203,33.2116,29000.0
2013-10-31 10:45:00,38.63,38.67,38.62,38.65,26000.0,33.2547,33.2891,33.2461,33.2719,26000.0
2013-10-31 10:50:00,38.61,38.66,38.61,38.63,11500.0,33.2375,33.2805,33.2375,33.2547,11500.0
2013-10-31 10:55:00,38.66,38.71,38.63,38.71,108500.0,33.2805,33.3235,33.2547,33.3235,108500.0
2013-10-31 11:00:00,38.69,38.76,38.6,38.6,59500.0,33.3063,33.3666,33.2288,33.2288,59500.0
2013-10-31 11:05:00,38.61,38.61,38.57,38.58,15500.0,33.2375,33.2375,33.203,33.2116,15500.0
2013-10-31 11:10:00,38.57,38.63,38.56,38.59,39000.0,33.203,33.2547,33.1944,33.2202,39000.0
2013-10-31 11:15:00,38.59,38.67,38.59,38.65,22500.0,33.2202,33.2891,33.2202,33.2719,22500.0
2013-10-31 11:20:00,38.65,38.65,38.56,38.6,22000.0,33.2719,33.2719,33.1944,33.2288,22000.0
2013-10-31 11:25:00,38.58,38.63,38.58,38.63,13000.0,33.2116,33.2547,33.2116,33.2547,13000.0
2013-10-31 11:30:00,38.62,38.65,38.6,38.64,21000.0,33.2461,33.2719,33.2288,33.2633,21000.0
2013-10-31 11:35:00,38.66,38.72,38.62,38.62,35000.0,33.2805,33.3322,33.2461,33.2461,35000.0
2013-10-31 11:40:00,38.63,38.64,38.6,38.61,17000.0,33.2547,33.2633,33.2288,33.2375,17000.0
2013-10-31 11:45:00,38.6,38.61,38.6,38.61,99000.0,33.2288,33.2375,33.2288,33.2375,99000.0
2013-10-31 11:50:00,38.62,38.66,38.62,38.62,68500.0,33.2461,33.2805,33.2461,33.2461,68500.0
2013-10-31 11:55:00,38.63,38.64,38.62,38.62,11000.0,33.2547,33.2633,33.2461,33.2461,11000.0
2013-10-31 12:00:00,38.61,38.62,38.61,38.62,9000.0,33.2375,33.2461,33.2375,33.2461,9000.0
2013-10-31 12:05:00,38.62,38.63,38.61,38.61,11500.0,33.2461,33.2547,33.2375,33.2375,11500.0
2013-10-31 12:10:00,38.62,38.65,38.62,38.65,112500.0,33.2461,33.2719,33.2461,33.2719,112500.0
2013-10-31 12:15:00,38.63,38.63,38.6,38.62,13500.0,33.2547,33.2547,33.2288,33.2461,13500.0
2013-10-31 12:20:00,38.62,38.66,38.62,38.65,41000.0,33.2461,33.2805,33.2461,33.2719,41000.0
2013-10-31 12:25:00,38.64,38.66,38.64,38.66,8500.0,33.2633,33.2805,33.2633,33.2805,8500.0
2013-10-31 12:30:00,38.63,38.67,38.63,38.67,9000.0,33.2547,33.2891,33.2547,33.2891,9000.0
2013-10-31 12:35:00,38.68,38.68,38.66,38.67,13500.0,33.2977,33.2977,33.2805,33.2891,13500.0
2013-10-31 12:40:00,38.67,38.68,38.66,38.66,23500.0,33.2891,33.2977,33.2805,33.2805,23500.0
2013-10-31 12:45:00,38.67,38.67,38.65,38.67,17500.0,33.2891,33.2891,33.2719,33.2891,17500.0
2013-10-31 12:50:00,38.67,38.68,38.64,38.64,51000.0,33.2891,33.2977,33.2633,33.2633,51000.0
2013-10-31 12:55:00,38.62,38.63,38.61,38.62,14500.0,33.2461,33.2547,33.2375,33.2461,14500.0
2013-10-31 13:00:00,38.63,38.64,38.62,38.64,9000.0,33.2547,33.2633,33.2461,33.2633,9000.0
2013-10-31 13:05:00,38.65,38.68,38.64,38.67,20500.0,33.2719,33.2977,33.2633,33.2891,20500.0
2013-10-31 13:10:00,38.66,38.68,38.65,38.68,25500.0,33.2805,33.2977,33.2719,33.2977,25500.0
2013-10-31 13:15:00,38.68,38.72,38.68,38.71,19500.0,33.2977,33.3322,33.2977,33.3235,19500.0
2013-10-31 13:20:00,38.72,38.73,38.72,38.73,17000.0,33.3322,33.3408,33.3322,33.3408,17000.0
2013-10-31 13:25:00,38.73,38.73,38.72,38.73,22000.0,33.3408,33.3408,33.3322,33.3408,22000.0
2013-10-31 13:30:00,38.73,38.74,38.7,38.71,15500.0,33.3408,33.3494,33.3149,33.3235,15500.0
2013-10-31 13:35:00,38.72,38.72,38.71,38.71,11500.0,33.3322,33.3322,33.3235,33.3235,11500.0
2013-10-31 13:40:00,38.71,38.79,38.71,38.79,27000.0,33.3235,33.3924,33.3235,33.3924,27000.0
2013-10-31 13:45:00,38.79,38.82,38.79,38.81,24000.0,33.3924,33.4182,33.3924,33.4096,24000.0
2013-10-31 13:50:00,38.8,38.81,38.78,38.78,21500.0,33.401,33.4096,33.3838,33.3838,21500.0
2013-10-31 13:55:00,38.78,38.8,38.76,38.79,29000.0,33.3838,33.401,33.3666,33.3924,29000.0
2013-10-31 14:00:00,38.77,38.78,38.76,38.78,23500.0,33.3752,33.3838,33.3666,33.3838,23500.0
2013-10-31 14:05:00,38.78,38.78,38.71,38.73,15000.0,33.3838,33.3838,33.3235,33.3408,15000.0
2013-10-31 14:10:00,38.74,38.78,38.74,38.78,24000.0,33.3494,33.3838,33.3494,33.3838,24000.0
2013-10-31 14:15:00,38.76,38.81,38.76,38.78,20500.0,33.3666,33.4096,33.3666,33.3838,20500.0
2013-10-31 14:20:00,38.77,38.8,38.77,38.8,20000.0,33.3752,33.401,33.3752,33.401,20000.0
2013-10-31 14:25:00,38.79,38.81,38.78,38.78,79000.0,33.3924,33.4096,33.3838,33.3838,79000.0
2013-10-31 14:30:00,38.78,38.81,38.75,38.79,29500.0,33.3838,33.4096,33.358,33.3924,29500.0
2013-10-31 14:35:00,38.79,38.79,38.74,38.74,73000.0,33.3924,33.3924,33.3494,33.3494,73000.0
2013-10-31 14:40:00,38.77,38.77,38.73,38.73,15500.0,33.3752,33.3752,33.3408,33.3408,15500.0
2013-10-31 14:45:00,38.73,38.74,38.68,38.7,16000.0,33.3408,33.3494,33.2977,33.3149,16000.0
2013-10-31 14:50:00,38.7,38.75,38.7,38.71,23500.0,33.3149,33.358,33.3149,33.3235,23500.0
2013-10-31 14:55:00,38.7,38.75,38.69,38.73,35000.0,33.3149,33.358,33.3063,33.3408,35000.0
2013-10-31 15:00:00,38.72,38.8,38.71,38.8,37500.0,33.3322,33.401,33.3235,33.401,37500.0
2013-10-31 15:05:00,38.78,38.78,38.71,38.75,24000.0,33.3838,33.3838,33.3235,33.358,24000.0
2013-10-31 15:10:00,38.74,38.74,38.69,38.7,32500.0,33.3494,33.3494,33.3063,33.3149,32500.0
2013-10-31 15:15:00,38.7,38.73,38.68,38.68,49000.0,33.3149,33.3408,33.2977,33.2977,49000.0
2013-10-31 15:20:00,38.68,38.69,38.64,38.66,66000.0,33.2977,33.3063,33.2633,33.2805,66000.0
2013-10-31 15:25:00,38.66,38.66,38.59,38.59,40000.0,33.2805,33.2805,33.2202,33.2202,40000.0
2013-10-31 15:30:00,38.58,38.62,38.57,38.58,58500.0,33.2116,33.2461,33.203,33.2116,58500.0
2013-10-31 15:35:00,38.58,38.62,38.58,38.58,48000.0,33.2116,33.2461,33.2116,33.2116,48000.0
2013-10-31 15:40:00,38.57,38.58,38.54,38.56,75500.0,33.203,33.2116,33.1772,33.1944,75500.0
2013-10-31 15:45:00,38.56,38.56,38.51,38.53,97500.0,33.1944,33.1944,33.1514,33.1686,97500.0
2013-10-31 15:50:00,38.53,38.61,38.52,38.58,139500.0,33.1686,33.2375,33.16,33.2116,139500.0
2013-10-31 15:55:00,38.59,38.59,38.53,38.54,280000.0,33.2202,33.2202,33.1686,33.1772,280000.0
2013-11-01 09:30:00,38.94,38.98,38.64,38.89,193000.0,33.5215,33.556,33.2633,33.4785,193000.0
2013-11-01 09:35:00,38.91,39.23,38.91,39.06,181500.0,33.4957,33.7712,33.4957,33.6248,181500.0
2013-11-01 09:40:00,39.1,39.12,38.95,38.99,135500.0,33.6593,33.6765,33.5301,33.5646,135500.0
2013-11-01 09:45:00,38.99,39.08,38.92,39.01,196500.0,33.5646,33.6421,33.5043,33.5818,196500.0
2013-11-01 09:50:00,39.02,39.26,39.02,39.17,112000.0,33.5904,33.797,33.5904,33.7195,112000.0
2013-11-01 09:55:00,39.17,39.24,39.16,39.16,53000.0,33.7195,33.7798,33.7109,33.7109,53000.0
2013-11-01 10:00:00,39.16,39.23,39.12,39.21,38500.0,33.7109,33.7712,33.6765,33.754,38500.0
2013-11-01 10:05:00,39.2,39.26,39.17,39.19,77000.0,33.7454,33.797,33.7195,33.7368,77000.0
2013-11-01 10:10:00,39.17,39.2,39.1,39.13,53500.0,33.7195,33.7454,33.6593,33.6851,53500.0
2013-11-01 10:15:00,39.13,39.15,39.02,39.09,44000.0,33.6851,33.7023,33.5904,33.6507,44000.0
2013-11-01 10:20:00,39.08,39.09,39.04,39.04,20000.0,33.6421,33.6507,33.6076,33.6076,20000.0
2013-11-01 10:25:00,39.06,39.06,39.01,39.01,16000.0,33.6248,33.6248,33.5818,33.5818,16000.0
2013-11-01 10:30:00,39.0,39.06,39.0,39.03,88500.0,33.5732,33.6248,33.5732,33.599,88500.0
2013-11-01 10:35:00,39.02,39.1,38.99,39.0,46500.0,33.5904,33.6593,33.5646,33.5732,46500.0
2013-11-01 10:40:00,39.02,39.06,39.0,39.01,22000.0,33.5904,33.6248,33.5732,33.5818,22000.0
2013-11-01 10:45:00,39.04,39.1,39.04,39.07,5000.0,33.6076,33.6593,33.6076,33.6334,5000.0
2013-11-01 10:50:00,39.06,39.15,39.05,39.15,22500.0,33.6248,33.7023,33.6162,33.7023,22500.0
2013-11-01 10:55:00,39.16,39.2,39.08,39.16,98500.0,33.7109,33.7454,33.6421,33.7109,98500.0
2013-11-01 11:00:00,39.13,39.14,39.03,39.03,26000.0,33.6851,33.6937,33.599,33.599,26000.0
2013-11-01 11:05:00,39.03,39.04,38.95,38.95,39500.0,33.599,33.6076,33.5301,33.5301,39500.0
2013-11-01 11:10:00,38.92,38.93,38.8,38.8,14500.0,33.5043,33.5129,33.401,33.401,14500.0
2013-11-01 11:15:00,38.82,38.84,38.79,38.84,35500.0,33.4182,33.4355,33.3924,33.4355,35500.0
2013-11-01 11:20:00,38.85,38.94,38.85,38.91,12000.0,33.4441,33.5215,33.4441,33.4957,12000.0
2013-11-01 11:25:00,38.9,38.92,38.9,38.9,10500.0,33.4871,33.5043,33.4871,33.4871,10500.0
2013-11-01 11:30:00,38.9,38.97,38.9,38.93,8500.0,33.4871,33.5474,33.4871,33.5129,8500.0
2013-11-01 11:35:00,38.93,38.93,38.89,38.89,5000.0,33.5129,33.5129,33.4785,33.4785,5000.0
2013-11-01 11:40:00,38.9,38.9,38.85,38.85,10000.0,33.4871,33.4871,33.4441,33.4441,10000.0
2013-11-01 11:45:00,38.86,38.9,38.86,38.87,9000.0,33.4527,33.4871,33.4527,33.4613,9000.0
2013-11-01 11:50:00,38.86,38.86,38.81,38.82,7500.0,33.4527,33.4527,33.4096,33.4182,7500.0
2013-11-01 11:55:00,38.83,38.86,38.77,38.77,16000.0,33.4268,33.4527,33.3752,33.3752,16000.0
2013-11-01 12:00:00,38.76,38.79,38.75,38.75,4000.0,33.3666,33.3924,33.358,33.358,4000.0
2013-11-01 12:05:00,38.78,38.8,38.76,38.8,13500.0,33.3838,33.401,33.3666,33.401,13500.0
2013-11-01 12:10:00,38.8,38.83,38.73,38.73,10000.0,33.401,33.4268,33.3408,33.3408,10000.0
2013-11-01 12:15:00,38.76,38.76,38.64,38.67,6000.0,33.3666,33.3666,33.2633,33.2891,6000.0
2013-11-01 12:20:00,38.67,38.74,38.61,38.72,22000.0,33.2891,33.3494,33.2375,33.3322,22000.0
2013-11-01 12:25:00,38.77,38.77,38.76,38.76,4000.0,33.3752,33.3752,33.3666,33.3666,4000.0
2013-11-01 12:30:00,38.76,38.8,38.76,38.8,6000.0,33.3666,33.401,33.3666,33.401,6000.0
2013-11-01 12:35:00,38.83,38.84,38.83,38.84,5000.0,33.4268,33.4355,33.4268,33.4355,5000.0
2013-11-01 12:40:00,38.83,38.89,38.83,38.88,12500.0,33.4268,33.4785,33.4268,33.4699,12500.0
2013-11-01 12:45:00,38.84,38.84,38.84,38.84,500.0,33.4355,33.4355,33.4355,33.4355,500.0
2013-11-01 12:50:00,38.83,39.09,38.83,39.09,38500.0,33.4268,33.6507,33.4268,33.6507,38500.0
2013-11-01 12:55:00,39.1,39.19,38.96,38.96,54000.0,33.6593,33.7368,33.5388,33.5388,54000.0
2013-11-01 13:00:00,38.96,38.99,38.94,38.94,8000.0,33.5388,33.5646,33.5215,33.5215,8000.0
2013-11-01 13:05:00,38.93,38.94,38.92,38.92,14500.0,33.5129,33.5215,33.5043,33.5043,14500.0
2013-11-01 13:10:00,38.93,38.95,38.93,38.94,14000.0,33.5129,33.5301,33.5129,33.5215,14000.0
2013-11-01 13:15:00,38.95,38.96,38.93,38.94,9000.0,33.5301,33.5388,33.5129,33.5215,9000.0
2013-11-01 13:20:00,38.94,38.95,38.91,38.93,10000.0,33.5215,33.5301,33.4957,33.5129,10000.0
2013-11-01 13:25:00,38.95,38.99,38.95,38.99,10500.0,33.5301,33.5646,33.5301,33.5646,10500.0
2013-11-01 13:30:00,38.98,38.98,38.95,38.98,6000.0,33.556,33.556,33.5301,33.556,6000.0
2013-11-01 13:35:00,38.98,39.04,38.98,39.04,15500.0,33.556,33.6076,33.556,33.6076,15500.0
2013-11-01 13:40:00,39.02,39.02,38.99,38.99,3000.0,33.5904,33.5904,33.5646,33.5646,3000.0
2013-11-01 13:45:00,39.01,39.05,39.0,39.04,15000.0,33.5818,33.6162,33.5732,33.6076,15000.0
2013-11-01 13:50:00,39.02,39.02,39.01,39.01,2500.0,33.5904,33.5904,33.5818,33.5818,2500.0
2013-11-01 13:55:00,39.03,39.06,39.01,39.01,19000.0,33.599,33.6248,33.5818,33.5818,19000.0
2013-11-01 14:00:00,39.02,39.07,39.02,39.06,23500.0,33.5904,33.6334,33.5904,33.6248,23500.0
2013-11-01 14:05:00,39.05,39.08,39.05,39.08,17500.0,33.6162,33.6421,33.6162,33.6421,17500.0
2013-11-01 14:10:00,39.06,39.06,39.03,39.05,8500.0,33.6248,33.6248,33.599,33.6162,8500.0
2013-11-01 14:15:00,39.05,39.08,39.03,39.03,7500.0,33.6162,33.6421,33.599,33.599,7500.0
2013-11-01 14:20:00,39.04,39.04,38.98,39.01,10500.0,33.6076,33.6076,33.556,33.5818,10500.0
2013-11-01 14:25:00,39.0,39.05,39.0,39.04,11500.0,33.5732,33.6162,33.5732,33.6076,11500.0
2013-11-01 14:30:00,39.02,39.02,38.96,38.96,15500.0,33.5904,33.5904,33.5388,33.5388,15500.0
2013-11-01 14:35:00,38.97,38.99,38.97,38.98,7500.0,33.5474,33.5646,33.5474,33.556,7500.0
2013-11-01 14:40:00,38.97,38.99,38.97,38.98,17000.0,33.5474,33.5646,33.5474,33.556,17000.0
2013-11-01 14:45:00,38.98,39.04,38.98,39.04,25500.0,33.556,33.6076,33.556,33.6076,25500.0
2013-11-01 14:50:00,39.05,39.07,39.03,39.04,43000.0,33.6162,33.6334,33.599,33.6076,43000.0
2013-11-01 14:55:00,39.06,39.08,39.03,39.06,21500.0,33.6248,33.6421,33.599,33.6248,21500.0
2013-11-01 15:00:00,39.04,39.11,39.03,39.1,47000.0,33.6076,33.6679,33.599,33.6593,47000.0
2013-11-01 15:05:00,39.11,39.11,39.07,39.08,24500.0,33.6679,33.6679,33.6334,33.6421,24500.0
2013-11-01 15:10:00,39.09,39.16,39.09,39.14,60500.0,33.6507,33.7109,33.6507,33.6937,60500.0
2013-11-01 15:15:00,39.15,39.15,39.14,39.14,44500.0,33.7023,33.7023,33.6937,33.6937,44500.0
2013-11-01 15:20:00,39.14,39.15,39.11,39.12,20500.0,33.6937,33.7023,33.6679,33.6765,20500.0
2013-11-01 15:25:00,39.1,39.12,39.07,39.1,27000.0,33.6593,33.6765,33.6334,33.6593,27000.0
2013-11-01 15:30:00,39.08,39.13,39.08,39.12,25000.0,33.6421,33.6851,33.6421,33.6765,25000.0
2013-11-01 15:35:00,39.12,39.17,39.12,39.14,44000.0,33.6765,33.7195,33.6765,33.6937,44000.0
2013-11-01 15:40:00,39.14,39.17,39.13,39.17,58500.0,33.6937,33.7195,33.6851,33.7195,58500.0
2013-11-01 15:45:00,39.16,39.21,39.13,39.13,105500.0,33.7109,33.754,33.6851,33.6851,105500.0
2013-11-01 15:50:00,39.14,39.15,39.09,39.1,77500.0,33.6937,33.7023,33.6507,33.6593,77500.0
2013-11-01 15:55:00,39.1,39.11,39.05,39.09,130000.0,33.6593,33.6679,33.6162,33.6507,130000.0
2013-11-04 09:30:00,39.1,39.21,39.08,39.2,32000.0,33.6593,33.754,33.6421,33.7454,32000.0
2013-11-04 09:35:00,39.15,39.15,38.8,38.81,24000.0,33.7023,33.7023,33.401,33.4096,24000.0
2013-11-04 09:40:00,38.79,38.79,38.68,38.68,9500.0,33.3924,33.3924,33.2977,33.2977,9500.0
2013-11-04 09:45:00,38.64,38.72,38.55,38.57,50000.0,33.2633,33.3322,33.1858,33.203,50000.0
2013-11-04 09:50:00,38.55,38.62,38.54,38.59,57000.0,33.1858,33.2461,33.1772,33.2202,57000.0
2013-11-04 09:55:00,38.54,38.56,38.44,38.55,28500.0,33.1772,33.1944,33.0911,33.1858,28500.0
2013-11-04 10:00:00,38.61,38.65,38.53,38.65,59000.0,33.2375,33.2719,33.1686,33.2719,59000.0
2013-11-04 10:05:00,38.67,38.67,38.54,38.54,39000.0,33.2891,33.2891,33.1772,33.1772,39000.0
2013-11-04 10:10:00,38.54,38.62,38.54,38.6,23500.0,33.1772,33.2461,33.1772,33.2288,23500.0
2013-11-04 10:15:00,38.59,38.63,38.59,38.61,31500.0,33.2202,33.2547,33.2202,33.2375,31500.0
2013-11-04 10:20:00,38.61,38.68,38.59,38.68,21500.0,33.2375,33.2977,33.2202,33.2977,21500.0
2013-11-04 10:25:00,38.68,38.7,38.64,38.7,34000.0,33.2977,33.3149,33.2633,33.3149,34000.0
2013-11-04 10:30:00,38.69,38.71,38.63,38.63,38000.0,33.3063,33.3235,33.2547,33.2547,38000.0
2013-11-04 10:35:00,38.63,38.69,38.63,38.67,27500.0,33.2547,33.3063,33.2547,33.2891,27500.0
2013-11-04 10:40:00,38.68,38.77,38.68,38.76,14000.0,33.2977,33.3752,33.2977,33.3666,14000.0
2013-11-04 10:45:00,38.74,38.83,38.74,38.79,37500.0,33.3494,33.4268,33.3494,33.3924,37500.0
2013-11-04 10:50:00,38.78,38.79,38.69,38.7,51000.0,33.3838,33.3924,33.3063,33.3149,51000.0
2013-11-04 10:55:00,38.7,38.74,38.67,38.67,50000.0,33.3149,33.3494,33.2891,33.2891,50000.0
2013-11-04 11:00:00,38.67,38.74,38.61,38.61,52500.0,33.2891,33.3494,33.2375,33.2375,52500.0
2013-11-04 11:05:00,38.6,38.64,38.45,38.63,148500.0,33.2288,33.2633,33.0997,33.2547,148500.0
2013-11-04 11:10:00,38.61,38.69,38.52,38.67,32500.0,33.2375,33.3063,33.16,33.2891,32500.0
2013-11-04 11:15:00,38.67,38.67,38.6,38.65,28500.0,33.2891,33.2891,33.2288,33.2719,28500.0
2013-11-04 11:20:00,38.62,38.67,38.6,38.66,64500.0,33.2461,33.2891,33.2288,33.2805,64500.0
2013-11-04 11:25:00,38.65,38.67,38.65,38.67,7500.0,33.2719,33.2891,33.2719,33.2891,7500.0
2013-11-04 11:30:00,38.65,38.65,38.61,38.62,43000.0,33.2719,33.2719,33.2375,33.2461,43000.0
2013-11-04 11:35:00,38.64,38.69,38.63,38.65,117500.0,33.2633,33.3063,33.2547,33.2719,117500.0
2013-11-04 11:40:00,38.63,38.67,38.62,38.65,164500.0,33.2547,33.2891,33.2461,33.2719,164500.0
2013-11-04 11:45:00,38.65,38.76,38.64,38.76,203000.0,33.2719,33.3666,33.2633,33.3666,203000.0
2013-11-04 11:50:00,38.75,38.81,38.75,38.8,63000.0,33.358,33.4096,33.358,33.401,63000.0
2013-11-04 11:55:00,38.78,38.78,38.74,38.74,17000.0,33.3838,33.3838,33.3494,33.3494,17000.0
2013-11-04 12:00:00,38.75,38.8,38.75,38.78,21000.0,33.358,33.401,33.358,33.3838,21000.0
2013-11-04 12:05:00,38.78,38.78,38.75,38.77,27500.0,33.3838,33.3838,33.358,33.3752,27500.0
2013-11-04 12:10:00,38.77,38.82,38.77,38.8,22000.0,33.3752,33.4182,33.3752,33.401,22000.0
2013-11-04 12:15:00,38.78,38.78,38.74,38.76,17000.0,33.3838,33.3838,33.3494,33.3666,17000.0
2013-11-04 12:20:00,38.79,38.82,38.78,38.81,5000.0,33.3924,33.4182,33.3838,33.4096,5000.0
2013-11-04 12:25:00,38.82,38.85,38.81,38.85,106000.0,33.4182,33.4441,33.4096,33.4441,106000.0
2013-11-04 12:30:00,38.85,38.9,38.83,38.89,39500.0,33.4441,33.4871,33.4268,33.4785,39500.0
2013-11-04 12:35:00,38.88,38.88,38.77,38.78,15000.0,33.4699,33.4699,33.3752,33.3838,15000.0
2013-11-04 12:40:00,38.78,38.78,38.75,38.77,7000.0,33.3838,33.3838,33.358,33.3752,7000.0
2013-11-04 12:45:00,38.76,38.77,38.71,38.71,14000.0,33.3666,33.3752,33.3235,33.3235,14000.0
2013-11-04 12:50:00,38.71,38.72,38.67,38.68,18000.0,33.3235,33.3322,33.2891,33.2977,18000.0
2013-11-04 12:55:00,38.68,38.75,38.6,38.61,54000.0,33.2977,33.358,33.2288,33.2375,54000.0
2013-11-04 13:00:00,38.6,38.65,38.58,38.65,36500.0,33.2288,33.2719,33.2116,33.2719,36500.0
2013-11-04 13:05:00,38.65,38.71,38.64,38.67,24000.0,33.2719,33.3235,33.2633,33.2891,24000.0
2013-11-04 13:10:00,38.66,38.72,38.61,38.61,32500.0,33.2805,33.3322,33.2375,33.2375,32500.0
2013-11-04 13:15:00,38.64,38.69,38.62,38.68,17000.0,33.2633,33.3063,33.2461,33.2977,17000.0
2013-11-04 13:20:00,38.66,38.69,38.66,38.69,12500.0,33.2805,33.3063,33.2805,33.3063,12500.0
2013-11-04 13:25:00,38.7,38.71,38.7,38.71,17500.0,33.3149,33.3235,33.3149,33.3235,17500.0
2013-11-04 13:30:00,38.72,38.83,38.72,38.83,27000.0,33.3322,33.4268,33.3322,33.4268,27000.0
2013-11-04 13:35:00,38.86,38.87,38.74,38.79,61500.0,33.4527,33.4613,33.3494,33.3924,61500.0
2013-11-04 13:40:00,38.8,38.81,38.76,38.76,24500.0,33.401,33.4096,33.3666,33.3666,24500.0
2013-11-04 13:45:00,38.74,38.76,38.7,38.73,31500.0,33.3494,33.3666,33.3149,33.3408,31500.0
2013-11-04 13:50:00,38.71,38.71,38.69,38.69,10000.0,33.3235,33.3235,33.3063,33.3063,10000.0
2013-11-04 13:55:00,38.68,38.71,38.66,38.7,25000.0,33.2977,33.3235,33.2805,33.3149,25000.0
2013-11-04 14:00:00,38.69,38.73,38.68,38.73,21000.0,33.3063,33.3408,33.2977,33.3408,21000.0
2013-11-04 14:05:00,38.73,38.75,38.71,38.75,19500.0,33.3408,33.358,33.3235,33.358,19500.0
2013-11-04 14:10:00,38.75,38.76,38.7,38.73,36000.0,33.358,33.3666,33.3149,33.3408,36000.0
2013-11-04 14:15:00,38.72,38.74,38.72,38.73,11000.0,33.3322,33.3494,33.3322,33.3408,11000.0
2013-11-04 14:20:00,38.72,38.72,38.69,38.71,19000.0,33.3322,33.3322,33.3063,33.3235,19000.0
2013-11-04 14:25:00,38.71,38.71,38.7,38.7,13500.0,33.3235,33.3235,33.3149,33.3149,13500.0
2013-11-04 14:30:00,38.71,38.75,38.71,38.71,22500.0,33.3235,33.358,33.3235,33.3235,22500.0
2013-11-04 14:35:00,38.71,38.73,38.69,38.72,39500.0,33.3235,33.3408,33.3063,33.3322,39500.0
2013-11-04 14:40:00,38.73,38.73,38.71,38.72,20000.0,33.3408,33.3408,33.3235,33.3322,20000.0
2013-11-04 14:45:00,38.72,38.75,38.72,38.73,14000.0,33.3322,33.358,33.3322,33.3408,14000.0
2013-11-04 14:50:00,38.73,38.74,38.68,38.69,34000.0,33.3408,33.3494,33.2977,33.3063,34000.0
2013-11-04 14:55:00,38.69,38.71,38.67,38.67,71000.0,33.3063,33.3235,33.2891,33.2891,71000.0
2013-11-04 15:00:00,38.68,38.69,38.66,38.66,53500.0,33.2977,33.3063,33.2805,33.2805,53500.0
2013-11-04 15:05:00,38.65,38.66,38.58,38.59,58000.0,33.2719,33.2805,33.2116,33.2202,58000.0
2013-11-04 15:10:00,38.6,38.62,38.57,38.59,48500.0,33.2288,33.2461,33.203,33.2202,48500.0
2013-11-04 15:15:00,38.59,38.64,38.59,38.63,28500.0,33.2202,33.2633,33.2202,33.2547,28500.0
2013-11-04 15:20:00,38.62,38.64,38.61,38.63,41000.0,33.2461,33.2633,33.2375,33.2547,41000.0
2013-11-04 15:25:00,38.64,38.66,38.64,38.64,27500.0,33.2633,33.2805,33.2633,33.2633,27500.0
2013-11-04 15:30:00,38.64,38.65,38.6,38.63,18000.0,33.2633,33.2719,33.2288,33.2547,18000.0
2013-11-04 15:35:00,38.63,38.65,38.62,38.64,20500.0,33.2547,33.2719,33.2461,33.2633,20500.0
2013-11-04 15:40:00,38.64,38.67,38.63,38.66,54000.0,33.2633,33.2891,33.2547,33.2805,54000.0
2013-11-04 15:45:00,38.66,38.67,38.64,38.66,149500.0,33.2805,33.2891,33.2633,33.2805,149500.0
2013-11-04 15:50:00,38.66,38.69,38.66,38.68,72500.0,33.2805,33.3063,33.2805,33.2977,72500.0
2013-11-04 15:55:00,38.68,38.79,38.68,38.76,158500.0,33.2977,33.3924,33.2977,33.3666,158500.0
2013-11-05 09:30:00,39.75,39.77,39.1,39.1,180500.0,34.2188,34.236,33.6593,33.6593,180500.0
2013-11-05 09:35:00,39.14,39.41,39.09,39.34,83000.0,33.6937,33.9261,33.6507,33.8659,83000.0
2013-11-05 09:40:00,39.35,39.61,39.35,39.61,43000.0,33.8745,34.0983,33.8745,34.0983,43000.0
2013-11-05 09:45:00,39.6,39.69,39.53,39.56,100000.0,34.0897,34.1672,34.0294,34.0553,100000.0
2013-11-05 09:50:00,39.57,39.71,39.52,39.62,57500.0,34.0639,34.1844,34.0208,34.1069,57500.0
2013-11-05 09:55:00,39.62,39.64,39.54,39.58,77000.0,34.1069,34.1241,34.038,34.0725,77000.0
2013-11-05 10:00:00,39.59,39.62,39.53,39.59,32500.0,34.0811,34.1069,34.0294,34.0811,32500.0
2013-11-05 10:05:00,39.58,40.0,39.58,39.87,120500.0,34.0725,34.434,34.0725,34.3221,120500.0
2013-11-05 10:10:00,39.93,40.16,39.88,40.14,63000.0,34.3738,34.5718,34.3307,34.5546,63000.0
2013-11-05 10:15:00,40.14,40.17,39.88,39.88,28000.0,34.5546,34.5804,34.3307,34.3307,28000.0
2013-11-05 10:20:00,39.9,40.11,39.83,40.02,65000.0,34.348,34.5287,34.2877,34.4513,65000.0
2013-11-05 10:25:00,40.04,40.1,39.98,40.0,38500.0,34.4685,34.5201,34.4168,34.434,38500.0
2013-11-05 10:30:00,39.99,40.04,39.95,40.02,28500.0,34.4254,34.4685,34.391,34.4513,28500.0
2013-11-05 10:35:00,40.0,40.0,39.89,39.94,22500.0,34.434,34.434,34.3393,34.3824,22500.0
2013-11-05 10:40:00,39.86,39.92,39.83,39.92,16000.0,34.3135,34.3652,34.2877,34.3652,16000.0
2013-11-05 10:45:00,39.92,40.03,39.92,40.03,125500.0,34.3652,34.4599,34.3652,34.4599,125500.0
2013-11-05 10:50:00,40.01,40.04,39.97,40.0,40500.0,34.4426,34.4685,34.4082,34.434,40500.0
2013-11-05 10:55:00,40.01,40.03,39.95,40.01,43000.0,34.4426,34.4599,34.391,34.4426,43000.0
2013-11-05 11:00:00,40.01,40.06,40.01,40.02,26500.0,34.4426,34.4857,34.4426,34.4513,26500.0
2013-11-05 11:05:00,40.02,40.04,39.98,40.02,23500.0,34.4513,34.4685,34.4168,34.4513,23500.0
2013-11-05 11:10:00,40.02,40.02,39.99,40.0,41000.0,34.4513,34.4513,34.4254,34.434,41000.0
2013-11-05 11:15:00,39.98,39.98,39.87,39.89,69000.0,34.4168,34.4168,34.3221,34.3393,69000.0
2013-11-05 11:20:00,39.9,39.93,39.86,39.9,54500.0,34.348,34.3738,34.3135,34.348,54500.0
2013-11-05 11:25:00,39.91,39.91,39.76,39.76,40000.0,34.3566,34.3566,34.2274,34.2274,40000.0
2013-11-05 11:30:00,39.75,39.78,39.73,39.74,18500.0,34.2188,34.2447,34.2016,34.2102,18500.0
2013-11-05 11:35:00,39.78,39.78,39.65,39.65,95000.0,34.2447,34.2447,34.1327,34.1327,95000.0
2013-11-05 11:40:00,39.65,39.75,39.65,39.74,14500.0,34.1327,34.2188,34.1327,34.2102,14500.0
2013-11-05 11:45:00,39.73,39.79,39.73,39.78,13500.0,34.2016,34.2533,34.2016,34.2447,13500.0
2013-11-05 11:50:00,39.78,39.82,39.72,39.79,63500.0,34.2447,34.2791,34.193,34.2533,63500.0
2013-11-05 11:55:00,39.79,39.81,39.67,39.67,51000.0,34.2533,34.2705,34.15,34.15,51000.0
2013-11-05 12:00:00,39.66,39.68,39.61,39.63,72500.0,34.1413,34.1586,34.0983,34.1155,72500.0
2013-11-05 12:05:00,39.63,39.63,39.46,39.49,108000.0,34.1155,34.1155,33.9692,33.995,108000.0
2013-11-05 12:10:00,39.5,39.5,39.39,39.39,36000.0,34.0036,34.0036,33.9089,33.9089,36000.0
2013-11-05 12:15:00,39.41,39.48,39.21,39.28,136000.0,33.9261,33.9864,33.754,33.8142,136000.0
2013-11-05 12:20:00,39.3,39.47,39.3,39.47,76000.0,33.8314,33.9778,33.8314,33.9778,76000.0
2013-11-05 12:25:00,39.52,39.52,39.47,39.5,38500.0,34.0208,34.0208,33.9778,34.0036,38500.0
2013-11-05 12:30:00,39.49,39.5,39.43,39.44,11000.0,33.995,34.0036,33.9434,33.952,11000.0
2013-11-05 12:35:00,39.42,39.43,39.36,39.43,7500.0,33.9347,33.9434,33.8831,33.9434,7500.0
2013-11-05 12:40:00,39.44,39.44,39.36,39.36,8500.0,33.952,33.952,33.8831,33.8831,8500.0
2013-11-05 12:45:00,39.39,39.39,39.37,39.37,8500.0,33.9089,33.9089,33.8917,33.8917,8500.0
2013-11-05 12:50:00,39.38,39.39,39.3,39.33,32000.0,33.9003,33.9089,33.8314,33.8573,32000.0
2013-11-05 12:55:00,39.35,39.35,39.32,39.34,5000.0,33.8745,33.8745,33.8487,33.8659,5000.0
2013-11-05 13:00:00,39.34,39.43,39.34,39.38,50000.0,33.8659,33.9434,33.8659,33.9003,50000.0
2013-11-05 13:05:00,39.37,39.38,39.37,39.37,5000.0,33.8917,33.9003,33.8917,33.8917,5000.0
2013-11-05 13:10:00,39.35,39.35,39.34,39.34,1000.0,33.8745,33.8745,33.8659,33.8659,1000.0
2013-11-05 13:15:00,39.34,39.34,39.2,39.24,22500.0,33.8659,33.8659,33.7454,33.7798,22500.0
2013-11-05 13:20:00,39.26,39.3,39.24,39.3,4500.0,33.797,33.8314,33.7798,33.8314,4500.0
2013-11-05 13:25:00,39.31,39.45,39.31,39.45,20000.0,33.8401,33.9606,33.8401,33.9606,20000.0
2013-11-05 13:30:00,39.45,39.48,39.4,39.4,12500.0,33.9606,33.9864,33.9175,33.9175,12500.0
2013-11-05 13:35:00,39.45,39.45,39.39,39.4,9000.0,33.9606,33.9606,33.9089,33.9175,9000.0
2013-11-05 13:40:00,39.39,39.4,39.39,39.39,3500.0,33.9089,33.9175,33.9089,33.9089,3500.0
2013-11-05 13:45:00,39.4,39.42,39.39,39.42,10500.0,33.9175,33.9347,33.9089,33.9347,10500.0
2013-11-05 13:50:00,39.4,39.4,39.32,39.33,11000.0,33.9175,33.9175,33.8487,33.8573,11000.0
2013-11-05 13:55:00,39.32,39.44,39.31,39.4,113500.0,33.8487,33.952,33.8401,33.9175,113500.0
2013-11-05 14:00:00,39.39,39.47,39.39,39.47,6500.0,33.9089,33.9778,33.9089,33.9778,6500.0
2013-11-05 14:05:00,39.45,39.6,39.44,39.6,82500.0,33.9606,34.0897,33.952,34.0897,82500.0
2013-11-05 14:10:00,39.61,39.76,39.58,39.64,40000.0,34.0983,34.2274,34.0725,34.1241,40000.0
2013-11-05 14:15:00,39.62,39.64,39.59,39.59,17000.0,34.1069,34.1241,34.0811,34.0811,17000.0
2013-11-05 14:20:00,39.59,39.63,39.58,39.6,53000.0,34.0811,34.1155,34.0725,34.0897,53000.0
2013-11-05 14:25:00,39.63,39.66,39.63,39.65,40000.0,34.1155,34.1413,34.1155,34.1327,40000.0
2013-11-05 14:30:00,39.65,39.69,39.62,39.62,76500.0,34.1327,34.1672,34.1069,34.1069,76500.0
2013-11-05 14:35:00,39.62,39.62,39.56,39.6,41000.0,34.1069,34.1069,34.0553,34.0897,41000.0
2013-11-05 14:40:00,39.6,39.7,39.6,39.66,31000.0,34.0897,34.1758,34.0897,34.1413,31000.0
2013-11-05 14:45:00,39.66,39.68,39.64,39.66,16000.0,34.1413,34.1586,34.1241,34.1413,16000.0
2013-11-05 14:50:00,39.67,39.67,39.62,39.64,19500.0,34.15,34.15,34.1069,34.1241,19500.0
2013-11-05 14:55:00,39.62,39.64,39.59,39.62,17500.0,34.1069,34.1241,34.0811,34.1069,17500.0
2013-11-05 15:00:00,39.6,39.63,39.59,39.62,51000.0,34.0897,34.1155,34.0811,34.1069,51000.0
2013-11-05 15:05:00,39.62,39.62,39.58,39.59,26000.0,34.1069,34.1069,34.0725,34.0811,26000.0
2013-11-05 15:10:00,39.59,39.6,39.58,39.59,22500.0,34.0811,34.0897,34.0725,34.0811,22500.0
2013-11-05 15:15:00,39.59,39.62,39.58,39.61,33500.0,34.0811,34.1069,34.0725,34.0983,33500.0
2013-11-05 15:20:00,39.61,39.61,39.56,39.59,112000.0,34.0983,34.0983,34.0553,34.0811,112000.0
2013-11-05 15:25:00,39.6,39.6,39.55,39.57,67500.0,34.0897,34.0897,34.0467,34.0639,67500.0
2013-11-05 15:30:00,39.55,39.6,39.54,39.55,81000.0,34.0467,34.0897,34.038,34.0467,81000.0
2013-11-05 15:35:00,39.57,39.62,39.57,39.61,71500.0,34.0639,34.1069,34.0639,34.0983,71500.0
2013-11-05 15:40:00,39.59,39.62,39.59,39.61,22000.0,34.0811,34.1069,34.0811,34.0983,22000.0
2013-11-05 15:45:00,39.62,39.7,39.62,39.66,73000.0,34.1069,34.1758,34.1069,34.1413,73000.0
2013-11-05 15:50:00,39.66,39.73,39.66,39.72,422500.0,34.1413,34.2016,34.1413,34.193,422500.0
2013-11-05 15:55:00,39.72,39.72,39.59,39.6,734000.0,34.193,34.193,34.0811,34.0897,734000.0
2013-11-06 09:30:00,39.76,39.96,39.71,39.8,38500.0,34.2274,34.3996,34.1844,34.2619,38500.0
2013-11-06 09:35:00,39.77,39.82,39.61,39.61,31500.0,34.236,34.2791,34.0983,34.0983,31500.0
2013-11-06 09:40:00,39.61,39.75,39.55,39.58,176000.0,34.0983,34.2188,34.0467,34.0725,176000.0
2013-11-06 09:45:00,39.58,39.69,39.58,39.61,313000.0,34.0725,34.1672,34.0725,34.0983,313000.0
2013-11-06 09:50:00,39.61,39.69,39.56,39.69,103500.0,34.0983,34.1672,34.0553,34.1672,103500.0
2013-11-06 09:55:00,39.65,39.78,39.6,39.68,142000.0,34.1327,34.2447,34.0897,34.1586,142000.0
2013-11-06 10:00:00,39.66,39.66,39.55,39.59,29000.0,34.1413,34.1413,34.0467,34.0811,29000.0
2013-11-06 10:05:00,39.58,39.67,39.55,39.62,62000.0,34.0725,34.15,34.0467,34.1069,62000.0
2013-11-06 10:10:00,39.62,39.63,39.56,39.56,14000.0,34.1069,34.1155,34.0553,34.0553,14000.0
2013-11-06 10:15:00,39.55,39.55,39.49,39.52,29500.0,34.0467,34.0467,33.995,34.0208,29500.0
2013-11-06 10:20:00,39.54,39.57,39.5,39.55,24500.0,34.038,34.0639,34.0036,34.0467,24500.0
2013-11-06 10:25:00,39.57,39.58,39.49,39.51,14000.0,34.0639,34.0725,33.995,34.0122,14000.0
2013-11-06 10:30:00,39.46,39.5,39.43,39.49,21500.0,33.9692,34.0036,33.9434,33.995,21500.0
2013-11-06 10:35:00,39.46,39.49,39.44,39.44,3000.0,33.9692,33.995,33.952,33.952,3000.0
2013-11-06 10:40:00,39.43,39.48,39.4,39.48,24000.0,33.9434,33.9864,33.9175,33.9864,24000.0
2013-11-06 10:45:00,39.51,39.59,39.51,39.57,22000.0,34.0122,34.0811,34.0122,34.0639,22000.0
2013-11-06 10:50:00,39.56,39.6,39.54,39.56,61500.0,34.0553,34.0897,34.038,34.0553,61500.0
2013-11-06 10:55:00,39.56,39.58,39.51,39.51,36000.0,34.0553,34.0725,34.0122,34.0122,36000.0
2013-11-06 11:00:00,39.51,39.52,39.45,39.5,49000.0,34.0122,34.0208,33.9606,34.0036,49000.0
2013-11-06 11:05:00,39.46,39.47,39.41,39.43,14500.0,33.9692,33.9778,33.9261,33.9434,14500.0
2013-11-06 11:10:00,39.43,39.5,39.43,39.48,17500.0,33.9434,34.0036,33.9434,33.9864,17500.0
2013-11-06 11:15:00,39.48,39.49,39.45,39.47,60000.0,33.9864,33.995,33.9606,33.9778,60000.0
2013-11-06 11:20:00,39.5,39.55,39.47,39.54,56000.0,34.0036,34.0467,33.9778,34.038,56000.0
2013-11-06 11:25:00,39.53,39.68,39.53,39.62,101500.0,34.0294,34.1586,34.0294,34.1069,101500.0
2013-11-06 11:30:00,39.64,39.67,39.63,39.67,26000.0,34.1241,34.15,34.1155,34.15,26000.0
2013-11-06 11:35:00,39.68,39.71,39.67,39.68,38500.0,34.1586,34.1844,34.15,34.1586,38500.0
2013-11-06 11:40:00,39.67,39.67,39.6,39.63,159000.0,34.15,34.15,34.0897,34.1155,159000.0
2013-11-06 11:45:00,39.63,39.63,39.55,39.55,126500.0,34.1155,34.1155,34.0467,34.0467,126500.0
2013-11-06 11:50:00,39.54,39.65,39.51,39.61,86000.0,34.038,34.1327,34.0122,34.0983,86000.0
2013-11-06 11:55:00,39.62,39.67,39.62,39.63,41000.0,34.1069,34.15,34.1069,34.1155,41000.0
2013-11-06 12:00:00,39.63,39.71,39.63,39.68,61500.0,34.1155,34.1844,34.1155,34.1586,61500.0
2013-11-06 12:05:00,39.68,39.77,39.68,39.75,78000.0,34.1586,34.236,34.1586,34.2188,78000.0
2013-11-06 12:10:00,39.77,39.83,39.77,39.78,31500.0,34.236,34.2877,34.236,34.2447,31500.0
2013-11-06 12:15:00,39.78,39.82,39.78,39.8,66500.0,34.2447,34.2791,34.2447,34.2619,66500.0
2013-11-06 12:20:00,39.79,39.79,39.73,39.73,10000.0,34.2533,34.2533,34.2016,34.2016,10000.0
2013-11-06 12:25:00,39.73,39.84,39.7,39.8,135000.0,34.2016,34.2963,34.1758,34.2619,135000.0
2013-11-06 12:30:00,39.81,39.86,39.81,39.84,55500.0,34.2705,34.3135,34.2705,34.2963,55500.0
2013-11-06 12:35:00,39.84,39.84,39.82,39.83,15000.0,34.2963,34.2963,34.2791,34.2877,15000.0
2013-11-06 12:40:00,39.83,39.83,39.78,39.78,1500.0,34.2877,34.2877,34.2447,34.2447,1500.0
2013-11-06 12:45:00,39.8,39.81,39.78,39.81,14500.0,34.2619,34.2705,34.2447,34.2705,14500.0
2013-11-06 12:50:00,39.84,39.84,39.83,39.83,1000.0,34.2963,34.2963,34.2877,34.2877,1000.0
2013-11-06 12:55:00,39.8,39.8,39.79,39.8,10500.0,34.2619,34.2619,34.2533,34.2619,10500.0
2013-11-06 13:00:00,39.8,39.8,39.78,39.8,12500.0,34.2619,34.2619,34.2447,34.2619,12500.0
2013-11-06 13:05:00,39.8,39.81,39.79,39.8,10000.0,34.2619,34.2705,34.2533,34.2619,10000.0
2013-11-06 13:10:00,39.8,39.81,39.79,39.8,41500.0,34.2619,34.2705,34.2533,34.2619,41500.0
2013-11-06 13:15:00,39.79,39.81,39.78,39.81,22000.0,34.2533,34.2705,34.2447,34.2705,22000.0
2013-11-06 13:20:00,39.81,39.81,39.78,39.81,20000.0,34.2705,34.2705,34.2447,34.2705,20000.0
2013-11-06 13:25:00,39.81,39.84,39.81,39.82,9500.0,34.2705,34.2963,34.2705,34.2791,9500.0
2013-11-06 13:30:00,39.83,39.84,39.81,39.82,17000.0,34.2877,34.2963,34.2705,34.2791,17000.0
2013-11-06 13:35:00,39.83,39.86,39.82,39.86,11500.0,34.2877,34.3135,34.2791,34.3135,11500.0
2013-11-06 13:40:00,39.86,39.88,39.84,39.85,18500.0,34.3135,34.3307,34.2963,34.3049,18500.0
2013-11-06 13:45:00,39.85,39.92,39.85,39.92,15000.0,34.3049,34.3652,34.3049,34.3652,15000.0
2013-11-06 13:50:00,39.92,39.96,39.9,39.94,89500.0,34.3652,34.3996,34.348,34.3824,89500.0
2013-11-06 13:55:00,39.93,39.98,39.93,39.98,15000.0,34.3738,34.4168,34.3738,34.4168,15000.0
2013-11-06 14:00:00,39.97,39.99,39.96,39.96,37500.0,34.4082,34.4254,34.3996,34.3996,37500.0
2013-11-06 14:05:00,39.94,39.96,39.91,39.95,41500.0,34.3824,34.3996,34.3566,34.391,41500.0
2013-11-06 14:10:00,39.94,39.98,39.93,39.96,58500.0,34.3824,34.4168,34.3738,34.3996,58500.0
2013-11-06 14:15:00,39.96,39.99,39.93,39.97,39000.0,34.3996,34.4254,34.3738,34.4082,39000.0
2013-11-06 14:20:00,39.95,39.96,39.92,39.95,89000.0,34.391,34.3996,34.3652,34.391,89000.0
2013-11-06 14:25:00,39.95,39.98,39.93,39.97,17500.0,34.391,34.4168,34.3738,34.4082,17500.0
2013-11-06 14:30:00,39.95,39.96,39.94,39.95,20500.0,34.391,34.3996,34.3824,34.391,20500.0
2013-11-06 14:35:00,39.95,39.99,39.94,39.96,23500.0,34.391,34.4254,34.3824,34.3996,23500.0
2013-11-06 14:40:00,39.96,39.96,39.88,39.9,44000.0,34.3996,34.3996,34.3307,34.348,44000.0
2013-11-06 14:45:00,39.91,39.92,39.9,39.92,20000.0,34.3566,34.3652,34.348,34.3652,20000.0
2013-11-06 14:50:00,39.91,39.94,39.91,39.94,25000.0,34.3566,34.3824,34.3566,34.3824,25000.0
2013-11-06 14:55:00,39.93,39.93,39.92,39.93,16500.0,34.3738,34.3738,34.3652,34.3738,16500.0
2013-11-06 15:00:00,39.93,39.93,39.88,39.91,30000.0,34.3738,34.3738,34.3307,34.3566,30000.0
2013-11-06 15:05:00,39.92,39.93,39.91,39.91,27000.0,34.3652,34.3738,34.3566,34.3566,27000.0
2013-11-06 15:10:00,39.91,39.92,39.88,39.91,62000.0,34.3566,34.3652,34.3307,34.3566,62000.0
2013-11-06 15:15:00,39.91,39.92,39.9,39.91,19500.0,34.3566,34.3652,34.348,34.3566,19500.0
2013-11-06 15:20:00,39.9,39.92,39.89,39.9,28000.0,34.348,34.3652,34.3393,34.348,28000.0
2013-11-06 15:25:00,39.9,39.91,39.85,39.87,17000.0,34.348,34.3566,34.3049,34.3221,17000.0
2013-11-06 15:30:00,39.85,39.88,39.83,39.86,30000.0,34.3049,34.3307,34.2877,34.3135,30000.0
2013-11-06 15:35:00,39.88,39.88,39.84,39.86,29500.0,34.3307,34.3307,34.2963,34.3135,29500.0
2013-11-06 15:40:00,39.86,39.87,39.85,39.87,54000.0,34.3135,34.3221,34.3049,34.3221,54000.0
2013-11-06 15:45:00,39.87,39.88,39.85,39.88,51500.0,34.3221,34.3307,34.3049,34.3307,51500.0
2013-11-06 15:50:00,39.88,39.95,39.87,39.95,55500.0,34.3307,34.391,34.3221,34.391,55500.0
2013-11-06 15:55:00,39.95,39.96,39.93,39.95,136000.0,34.391,34.3996,34.3738,34.391,136000.0
2013-11-07 09:30:00,39.96,40.02,39.93,40.01,92500.0,34.3996,34.4513,34.3738,34.4426,92500.0
2013-11-07 09:35:00,40.02,40.06,39.95,40.0,109500.0,34.4513,34.4857,34.391,34.434,109500.0
2013-11-07 09:40:00,40.02,40.04,39.95,39.98,49000.0,34.4513,34.4685,34.391,34.4168,49000.0
2013-11-07 09:45:00,39.98,40.01,39.91,39.93,27500.0,34.4168,34.4426,34.3566,34.3738,27500.0
2013-11-07 09:50:00,39.93,40.03,39.88,40.03,84000.0,34.3738,34.4599,34.3307,34.4599,84000.0
2013-11-07 09:55:00,40.0,40.03,39.96,39.97,31000.0,34.434,34.4599,34.3996,34.4082,31000.0
2013-11-07 10:00:00,39.97,40.02,39.96,40.0,71000.0,34.4082,34.4513,34.3996,34.434,71000.0
2013-11-07 10:05:00,40.0,40.0,39.94,39.94,55000.0,34.434,34.434,34.3824,34.3824,55000.0
2013-11-07 10:10:00,39.94,39.96,39.88,39.91,44500.0,34.3824,34.3996,34.3307,34.3566,44500.0
2013-11-07 10:15:00,39.9,39.91,39.82,39.85,359500.0,34.348,34.3566,34.2791,34.3049,359500.0
2013-11-07 10:20:00,39.86,39.93,39.82,39.9,348000.0,34.3135,34.3738,34.2791,34.348,348000.0
2013-11-07 10:25:00,39.93,40.0,39.9,39.94,233500.0,34.3738,34.434,34.348,34.3824,233500.0
2013-11-07 10:30:00,39.97,39.98,39.79,39.83,123500.0,34.4082,34.4168,34.2533,34.2877,123500.0
2013-11-07 10:35:00,39.84,39.98,39.82,39.96,201000.0,34.2963,34.4168,34.2791,34.3996,201000.0
2013-11-07 10:40:00,39.96,40.13,39.95,40.07,344500.0,34.3996,34.5459,34.391,34.4943,344500.0
2013-11-07 10:45:00,40.05,40.13,40.03,40.12,220000.0,34.4771,34.5459,34.4599,34.5373,220000.0
2013-11-07 10:50:00,40.13,40.14,40.08,40.09,209000.0,34.5459,34.5546,34.5029,34.5115,209000.0
2013-11-07 10:55:00,40.09,40.09,40.01,40.01,50000.0,34.5115,34.5115,34.4426,34.4426,50000.0
2013-11-07 11:00:00,40.04,40.07,39.99,40.03,58500.0,34.4685,34.4943,34.4254,34.4599,58500.0
2013-11-07 11:05:00,40.04,40.1,39.99,40.0,147500.0,34.4685,34.5201,34.4254,34.434,147500.0
2013-11-07 11:10:00,40.03,40.07,39.97,40.03,101000.0,34.4599,34.4943,34.4082,34.4599,101000.0
2013-11-07 11:15:00,40.02,40.05,40.01,40.03,35000.0,34.4513,34.4771,34.4426,34.4599,35000.0
2013-11-07 11:20:00,40.01,40.1,40.01,40.1,104500.0,34.4426,34.5201,34.4426,34.5201,104500.0
2013-11-07 11:25:00,40.1,40.1,40.05,40.06,13000.0,34.5201,34.5201,34.4771,34.4857,13000.0
2013-11-07 11:30:00,40.06,40.13,40.06,40.13,28000.0,34.4857,34.5459,34.4857,34.5459,28000.0
2013-11-07 11:35:00,40.14,40.14,40.11,40.13,33000.0,34.5546,34.5546,34.5287,34.5459,33000.0
2013-11-07 11:40:00,40.12,40.17,40.1,40.17,25500.0,34.5373,34.5804,34.5201,34.5804,25500.0
2013-11-07 11:45:00,40.16,40.28,40.16,40.25,64000.0,34.5718,34.6751,34.5718,34.6493,64000.0
2013-11-07 11:50:00,40.25,40.31,40.25,40.3,34000.0,34.6493,34.7009,34.6493,34.6923,34000.0
2013-11-07 11:55:00,40.32,40.36,40.3,40.36,26500.0,34.7095,34.7439,34.6923,34.7439,26500.0
2013-11-07 12:00:00,40.35,40.36,40.32,40.32,28000.0,34.7353,34.7439,34.7095,34.7095,28000.0
2013-11-07 12:05:00,40.32,40.36,40.32,40.33,19000.0,34.7095,34.7439,34.7095,34.7181,19000.0
2013-11-07 12:10:00,40.33,40.44,40.33,40.42,62500.0,34.7181,34.8128,34.7181,34.7956,62500.0
2013-11-07 12:15:00,40.41,40.41,40.35,40.41,24000.0,34.787,34.787,34.7353,34.787,24000.0
2013-11-07 12:20:00,40.4,40.4,40.38,40.4,32500.0,34.7784,34.7784,34.7612,34.7784,32500.0
2013-11-07 12:25:00,40.4,40.43,40.38,40.42,35000.0,34.7784,34.8042,34.7612,34.7956,35000.0
2013-11-07 12:30:00,40.43,40.45,40.42,40.44,20000.0,34.8042,34.8214,34.7956,34.8128,20000.0
2013-11-07 12:35:00,40.44,40.46,40.43,40.45,36000.0,34.8128,34.83,34.8042,34.8214,36000.0
2013-11-07 12:40:00,40.44,40.48,40.42,40.43,31000.0,34.8128,34.8472,34.7956,34.8042,31000.0
2013-11-07 12:45:00,40.44,40.46,40.43,40.44,16500.0,34.8128,34.83,34.8042,34.8128,16500.0
2013-11-07 12:50:00,40.43,40.45,40.41,40.43,33000.0,34.8042,34.8214,34.787,34.8042,33000.0
2013-11-07 12:55:00,40.44,40.48,40.41,40.45,96000.0,34.8128,34.8472,34.787,34.8214,96000.0
2013-11-07 13:00:00,40.45,40.49,40.43,40.44,57000.0,34.8214,34.8559,34.8042,34.8128,57000.0
2013-11-07 13:05:00,40.45,40.46,40.42,40.44,23000.0,34.8214,34.83,34.7956,34.8128,23000.0
2013-11-07 13:10:00,40.41,40.42,40.37,40.38,21500.0,34.787,34.7956,34.7526,34.7612,21500.0
2013-11-07 13:15:00,40.38,40.42,40.34,40.38,101500.0,34.7612,34.7956,34.7267,34.7612,101500.0
2013-11-07 13:20:00,40.37,40.43,40.34,40.38,37500.0,34.7526,34.8042,34.7267,34.7612,37500.0
2013-11-07 13:25:00,40.39,40.41,40.29,40.29,52500.0,34.7698,34.787,34.6837,34.6837,52500.0
2013-11-07 13:30:00,40.28,40.32,40.22,40.32,47500.0,34.6751,34.7095,34.6234,34.7095,47500.0
2013-11-07 13:35:00,40.32,40.34,40.21,40.28,37500.0,34.7095,34.7267,34.6148,34.6751,37500.0
2013-11-07 13:40:00,40.27,40.27,40.22,40.24,26500.0,34.6665,34.6665,34.6234,34.6406,26500.0
2013-11-07 13:45:00,40.23,40.3,40.23,40.29,59500.0,34.632,34.6923,34.632,34.6837,59500.0
2013-11-07 13:50:00,40.26,40.31,40.26,40.27,18500.0,34.6579,34.7009,34.6579,34.6665,18500.0
2013-11-07 13:55:00,40.27,40.31,40.25,40.26,20500.0,34.6665,34.7009,34.6493,34.6579,20500.0
2013-11-07 14:00:00,40.26,40.3,40.2,40.23,108000.0,34.6579,34.6923,34.6062,34.632,108000.0
2013-11-07 14:05:00,40.24,40.27,40.21,40.23,35000.0,34.6406,34.6665,34.6148,34.632,35000.0
2013-11-07 14:10:00,40.22,40.29,40.2,40.2,111000.0,34.6234,34.6837,34.6062,34.6062,111000.0
2013-11-07 14:15:00,40.21,40.27,40.21,40.24,98000.0,34.6148,34.6665,34.6148,34.6406,98000.0
2013-11-07 14:20:00,40.23,40.26,40.17,40.18,62000.0,34.632,34.6579,34.5804,34.589,62000.0
2013-11-07 14:25:00,40.19,40.2,40.13,40.13,21500.0,34.5976,34.6062,34.5459,34.5459,21500.0
2013-11-07 14:30:00,40.1,40.13,40.05,40.11,28500.0,34.5201,34.5459,34.4771,34.5287,28500.0
2013-11-07 14:35:00,40.1,40.17,40.09,40.15,41000.0,34.5201,34.5804,34.5115,34.5632,41000.0
2013-11-07 14:40:00,40.16,40.19,40.15,40.18,29500.0,34.5718,34.5976,34.5632,34.589,29500.0
2013-11-07 14:45:00,40.18,40.18,40.15,40.15,33500.0,34.589,34.589,34.5632,34.5632,33500.0
2013-11-07 14:50:00,40.13,40.14,40.12,40.13,36500.0,34.5459,34.5546,34.5373,34.5459,36500.0
2013-11-07 14:55:00,40.12,40.12,40.06,40.06,35500.0,34.5373,34.5373,34.4857,34.4857,35500.0
2013-11-07 15:00:00,40.08,40.08,39.99,39.99,55000.0,34.5029,34.5029,34.4254,34.4254,55000.0
2013-11-07 15:05:00,39.99,40.02,39.98,40.02,101000.0,34.4254,34.4513,34.4168,34.4513,101000.0
2013-11-07 15:10:00,40.01,40.04,40.01,40.02,65000.0,34.4426,34.4685,34.4426,34.4513,65000.0
2013-11-07 15:15:00,40.02,40.09,40.01,40.08,54500.0,34.4513,34.5115,34.4426,34.5029,54500.0
2013-11-07 15:20:00,40.08,40.08,40.04,40.05,60500.0,34.5029,34.5029,34.4685,34.4771,60500.0
2013-11-07 15:25:00,40.05,40.06,39.99,40.01,84000.0,34.4771,34.4857,34.4254,34.4426,84000.0
2013-11-07 15:30:00,40.01,40.01,39.87,39.87,117000.0,34.4426,34.4426,34.3221,34.3221,117000.0
2013-11-07 15:35:00,39.87,39.96,39.84,39.94,121500.0,34.3221,34.3996,34.2963,34.3824,121500.0
2013-11-07 15:40:00,39.94,39.95,39.92,39.95,72000.0,34.3824,34.391,34.3652,34.391,72000.0
2013-11-07 15:45:00,39.95,40.04,39.93,40.02,86500.0,34.391,34.4685,34.3738,34.4513,86500.0
2013-11-07 15:50:00,40.02,40.05,39.97,40.03,97000.0,34.4513,34.4771,34.4082,34.4599,97000.0
2013-11-07 15:55:00,40.05,40.12,40.03,40.04,269000.0,34.4771,34.5373,34.4599,34.4685,269000.0
2013-11-08 09:30:00,40.06,40.36,40.06,40.27,34500.0,34.4857,34.7439,34.4857,34.6665,34500.0
2013-11-08 09:35:00,40.35,40.37,40.27,40.37,9000.0,34.7353,34.7526,34.6665,34.7526,9000.0
2013-11-08 09:40:00,40.4,40.6,40.39,40.6,26000.0,34.7784,34.9505,34.7698,34.9505,26000.0
2013-11-08 09:45:00,40.55,40.59,40.42,40.42,50000.0,34.9075,34.9419,34.7956,34.7956,50000.0
2013-11-08 09:50:00,40.46,40.46,40.4,40.44,10500.0,34.83,34.83,34.7784,34.8128,10500.0
2013-11-08 09:55:00,40.45,40.5,40.43,40.49,67000.0,34.8214,34.8645,34.8042,34.8559,67000.0
2013-11-08 10:00:00,40.49,40.64,40.49,40.64,19000.0,34.8559,34.985,34.8559,34.985,19000.0
2013-11-08 10:05:00,40.65,40.74,40.64,40.74,22500.0,34.9936,35.0711,34.985,35.0711,22500.0
2013-11-08 10:10:00,40.71,40.74,40.65,40.71,37000.0,35.0452,35.0711,34.9936,35.0452,37000.0
2013-11-08 10:15:00,40.7,40.85,40.68,40.78,168000.0,35.0366,35.1658,35.0194,35.1055,168000.0
2013-11-08 10:20:00,40.79,40.85,40.77,40.85,200500.0,35.1141,35.1658,35.0969,35.1658,200500.0
2013-11-08 10:25:00,40.83,40.85,40.78,40.84,46500.0,35.1485,35.1658,35.1055,35.1572,46500.0
2013-11-08 10:30:00,40.85,40.97,40.85,40.96,29000.0,35.1658,35.2691,35.1658,35.2605,29000.0
2013-11-08 10:35:00,40.97,40.99,40.92,40.95,26500.0,35.2691,35.2863,35.226,35.2518,26500.0
2013-11-08 10:40:00,40.94,40.94,40.88,40.89,25000.0,35.2432,35.2432,35.1916,35.2002,25000.0
2013-11-08 10:45:00,40.91,40.98,40.87,40.98,36500.0,35.2174,35.2777,35.183,35.2777,36500.0
2013-11-08 10:50:00,40.98,40.99,40.92,40.95,93500.0,35.2777,35.2863,35.226,35.2518,93500.0
2013-11-08 10:55:00,40.98,41.04,40.97,41.02,64000.0,35.2777,35.3293,35.2691,35.3121,64000.0
2013-11-08 11:00:00,41.02,41.05,40.97,41.01,140500.0,35.3121,35.3379,35.2691,35.3035,140500.0
2013-11-08 11:05:00,41.02,41.02,40.95,41.01,113000.0,35.3121,35.3121,35.2518,35.3035,113000.0
2013-11-08 11:10:00,41.01,41.05,40.93,40.93,89000.0,35.3035,35.3379,35.2346,35.2346,89000.0
2013-11-08 11:15:00,40.97,40.97,40.89,40.95,76000.0,35.2691,35.2691,35.2002,35.2518,76000.0
2013-11-08 11:20:00,40.97,40.97,40.87,40.87,18500.0,35.2691,35.2691,35.183,35.183,18500.0
2013-11-08 11:25:00,40.86,40.86,40.77,40.77,41000.0,35.1744,35.1744,35.0969,35.0969,41000.0
2013-11-08 11:30:00,40.78,40.78,40.75,40.77,44500.0,35.1055,35.1055,35.0797,35.0969,44500.0
2013-11-08 11:35:00,40.77,40.8,40.73,40.73,13000.0,35.0969,35.1227,35.0625,35.0625,13000.0
2013-11-08 11:40:00,40.73,40.73,40.6,40.62,41500.0,35.0625,35.0625,34.9505,34.9678,41500.0
2013-11-08 11:45:00,40.64,40.64,40.59,40.6,20500.0,34.985,34.985,34.9419,34.9505,20500.0
2013-11-08 11:50:00,40.61,40.61,40.58,40.6,49000.0,34.9592,34.9592,34.9333,34.9505,49000.0
2013-11-08 11:55:00,40.59,40.62,40.56,40.56,41000.0,34.9419,34.9678,34.9161,34.9161,41000.0
2013-11-08 12:00:00,40.58,40.61,40.57,40.61,16500.0,34.9333,34.9592,34.9247,34.9592,16500.0
2013-11-08 12:05:00,40.6,40.63,40.59,40.61,20500.0,34.9505,34.9764,34.9419,34.9592,20500.0
2013-11-08 12:10:00,40.61,40.62,40.59,40.59,20500.0,34.9592,34.9678,34.9419,34.9419,20500.0
2013-11-08 12:15:00,40.59,40.65,40.58,40.63,37500.0,34.9419,34.9936,34.9333,34.9764,37500.0
2013-11-08 12:20:00,40.63,40.66,40.61,40.66,35000.0,34.9764,35.0022,34.9592,35.0022,35000.0
2013-11-08 12:25:00,40.67,40.67,40.63,40.63,13000.0,35.0108,35.0108,34.9764,34.9764,13000.0
2013-11-08 12:30:00,40.63,40.63,40.6,40.62,7500.0,34.9764,34.9764,34.9505,34.9678,7500.0
2013-11-08 12:35:00,40.6,40.63,40.58,40.61,13500.0,34.9505,34.9764,34.9333,34.9592,13500.0
2013-11-08 12:40:00,40.62,40.64,40.58,40.62,21000.0,34.9678,34.985,34.9333,34.9678,21000.0
2013-11-08 12:45:00,40.63,40.63,40.6,40.6,7500.0,34.9764,34.9764,34.9505,34.9505,7500.0
2013-11-08 12:50:00,40.6,40.62,40.6,40.61,6500.0,34.9505,34.9678,34.9505,34.9592,6500.0
2013-11-08 12:55:00,40.62,40.62,40.56,40.58,9500.0,34.9678,34.9678,34.9161,34.9333,9500.0
2013-11-08 13:00:00,40.58,40.58,40.55,40.55,14500.0,34.9333,34.9333,34.9075,34.9075,14500.0
2013-11-08 13:05:00,40.55,40.57,40.53,40.55,17500.0,34.9075,34.9247,34.8903,34.9075,17500.0
2013-11-08 13:10:00,40.54,40.57,40.54,40.54,11500.0,34.8989,34.9247,34.8989,34.8989,11500.0
2013-11-08 13:15:00,40.53,40.55,40.53,40.55,2000.0,34.8903,34.9075,34.8903,34.9075,2000.0
2013-11-08 13:20:00,40.54,40.59,40.54,40.55,26500.0,34.8989,34.9419,34.8989,34.9075,26500.0
2013-11-08 13:25:00,40.56,40.59,40.54,40.54,21000.0,34.9161,34.9419,34.8989,34.8989,21000.0
2013-11-08 13:30:00,40.53,40.54,40.52,40.54,6500.0,34.8903,34.8989,34.8817,34.8989,6500.0
2013-11-08 13:35:00,40.54,40.55,40.53,40.55,3500.0,34.8989,34.9075,34.8903,34.9075,3500.0
2013-11-08 13:40:00,40.57,40.6,40.56,40.56,12000.0,34.9247,34.9505,34.9161,34.9161,12000.0
2013-11-08 13:45:00,40.59,40.59,40.57,40.58,20000.0,34.9419,34.9419,34.9247,34.9333,20000.0
2013-11-08 13:50:00,40.58,40.6,40.56,40.59,7500.0,34.9333,34.9505,34.9161,34.9419,7500.0
2013-11-08 13:55:00,40.58,40.6,40.57,40.59,12000.0,34.9333,34.9505,34.9247,34.9419,12000.0
2013-11-08 14:00:00,40.6,40.61,40.56,40.61,47000.0,34.9505,34.9592,34.9161,34.9592,47000.0
2013-11-08 14:05:00,40.62,40.62,40.57,40.6,24000.0,34.9678,34.9678,34.9247,34.9505,24000.0
2013-11-08 14:10:00,40.6,40.63,40.6,40.63,20000.0,34.9505,34.9764,34.9505,34.9764,20000.0
2013-11-08 14:15:00,40.62,40.63,40.6,40.63,10000.0,34.9678,34.9764,34.9505,34.9764,10000.0
2013-11-08 14:20:00,40.62,40.69,40.62,40.67,81500.0,34.9678,35.028,34.9678,35.0108,81500.0
2013-11-08 14:25:00,40.73,40.81,40.7,40.75,114000.0,35.0625,35.1313,35.0366,35.0797,114000.0
2013-11-08 14:30:00,40.74,40.79,40.73,40.74,42000.0,35.0711,35.1141,35.0625,35.0711,42000.0
2013-11-08 14:35:00,40.73,40.78,40.73,40.77,26000.0,35.0625,35.1055,35.0625,35.0969,26000.0
2013-11-08 14:40:00,40.75,40.76,40.71,40.71,16500.0,35.0797,35.0883,35.0452,35.0452,16500.0
2013-11-08 14:45:00,40.72,40.73,40.72,40.72,8000.0,35.0539,35.0625,35.0539,35.0539,8000.0
2013-11-08 14:50:00,40.72,40.73,40.68,40.69,20500.0,35.0539,35.0625,35.0194,35.028,20500.0
2013-11-08 14:55:00,40.71,40.72,40.64,40.64,19000.0,35.0452,35.0539,34.985,34.985,19000.0
2013-11-08 15:00:00,40.66,40.66,40.59,40.59,19000.0,35.0022,35.0022,34.9419,34.9419,19000.0
2013-11-08 15:05:00,40.58,40.6,40.57,40.59,12000.0,34.9333,34.9505,34.9247,34.9419,12000.0
2013-11-08 15:10:00,40.59,40.59,40.56,40.58,22000.0,34.9419,34.9419,34.9161,34.9333,22000.0
2013-11-08 15:15:00,40.58,40.58,40.55,40.56,30000.0,34.9333,34.9333,34.9075,34.9161,30000.0
2013-11-08 15:20:00,40.55,40.58,40.54,40.56,27500.0,34.9075,34.9333,34.8989,34.9161,27500.0
2013-11-08 15:25:00,40.55,40.58,40.53,40.57,18500.0,34.9075,34.9333,34.8903,34.9247,18500.0
2013-11-08 15:30:00,40.56,40.57,40.52,40.54,36500.0,34.9161,34.9247,34.8817,34.8989,36500.0
2013-11-08 15:35:00,40.54,40.61,40.51,40.57,32500.0,34.8989,34.9592,34.8731,34.9247,32500.0
2013-11-08 15:40:00,40.56,40.66,40.55,40.61,65000.0,34.9161,35.0022,34.9075,34.9592,65000.0
2013-11-08 15:45:00,40.62,40.72,40.61,40.69,86000.0,34.9678,35.0539,34.9592,35.028,86000.0
2013-11-08 15:50:00,40.69,40.75,40.69,40.72,117500.0,35.028,35.0797,35.028,35.0539,117500.0
2013-11-08 15:55:00,40.73,40.88,40.72,40.84,235000.0,35.0625,35.1916,35.0539,35.1572,235000.0
2013-11-11 09:30:00,40.84,40.89,40.7,40.8,35000.0,35.1572,35.2002,35.0366,35.1227,35000.0
2013-11-11 09:35:00,40.8,41.0,40.74,40.96,9500.0,35.1227,35.2949,35.0711,35.2605,9500.0
2013-11-11 09:40:00,40.95,41.0,40.91,41.0,18500.0,35.2518,35.2949,35.2174,35.2949,18500.0
2013-11-11 09:45:00,41.03,41.03,40.92,41.0,22000.0,35.3207,35.3207,35.226,35.2949,22000.0
2013-11-11 09:50:00,41.0,41.16,41.0,41.13,68000.0,35.2949,35.4326,35.2949,35.4068,68000.0
2013-11-11 09:55:00,41.14,41.14,41.03,41.05,32000.0,35.4154,35.4154,35.3207,35.3379,32000.0
2013-11-11 10:00:00,41.05,41.11,41.04,41.06,47500.0,35.3379,35.3896,35.3293,35.3465,47500.0
2013-11-11 10:05:00,41.05,41.1,41.03,41.08,46500.0,35.3379,35.381,35.3207,35.3638,46500.0
2013-11-11 10:10:00,41.09,41.11,41.06,41.07,10000.0,35.3724,35.3896,35.3465,35.3551,10000.0
2013-11-11 10:15:00,41.06,41.07,40.98,40.98,11500.0,35.3465,35.3551,35.2777,35.2777,11500.0
2013-11-11 10:20:00,40.99,40.99,40.91,40.91,12000.0,35.2863,35.2863,35.2174,35.2174,12000.0
2013-11-11 10:25:00,40.93,40.94,40.82,40.83,16500.0,35.2346,35.2432,35.1399,35.1485,16500.0
2013-11-11 10:30:00,40.81,40.84,40.77,40.82,23000.0,35.1313,35.1572,35.0969,35.1399,23000.0
2013-11-11 10:35:00,40.8,40.81,40.73,40.78,16000.0,35.1227,35.1313,35.0625,35.1055,16000.0
2013-11-11 10:40:00,40.79,40.81,40.78,40.78,13000.0,35.1141,35.1313,35.1055,35.1055,13000.0
2013-11-11 10:45:00,40.77,40.84,40.76,40.84,11500.0,35.0969,35.1572,35.0883,35.1572,11500.0
2013-11-11 10:50:00,40.87,40.9,40.83,40.83,45000.0,35.183,35.2088,35.1485,35.1485,45000.0
2013-11-11 10:55:00,40.82,40.82,40.77,40.8,12000.0,35.1399,35.1399,35.0969,35.1227,12000.0
2013-11-11 11:00:00,40.8,40.81,40.71,40.72,20000.0,35.1227,35.1313,35.0452,35.0539,20000.0
2013-11-11 11:05:00,40.73,40.77,40.71,40.75,25500.0,35.0625,35.0969,35.0452,35.0797,25500.0
2013-11-11 11:10:00,40.75,40.75,40.72,40.74,2500.0,35.0797,35.0797,35.0539,35.0711,2500.0
2013-11-11 11:15:00,40.73,40.81,40.73,40.78,77000.0,35.0625,35.1313,35.0625,35.1055,77000.0
2013-11-11 11:20:00,40.8,40.86,40.8,40.84,10500.0,35.1227,35.1744,35.1227,35.1572,10500.0
2013-11-11 11:25:00,40.83,40.83,40.8,40.83,16500.0,35.1485,35.1485,35.1227,35.1485,16500.0
2013-11-11 11:30:00,40.81,40.83,40.78,40.8,9000.0,35.1313,35.1485,35.1055,35.1227,9000.0
2013-11-11 11:35:00,40.83,40.83,40.77,40.81,7000.0,35.1485,35.1485,35.0969,35.1313,7000.0
2013-11-11 11:40:00,40.84,40.85,40.8,40.85,19000.0,35.1572,35.1658,35.1227,35.1658,19000.0
2013-11-11 11:45:00,40.85,40.86,40.82,40.84,11500.0,35.1658,35.1744,35.1399,35.1572,11500.0
2013-11-11 11:50:00,40.84,40.89,40.84,40.89,6500.0,35.1572,35.2002,35.1572,35.2002,6500.0
2013-11-11 11:55:00,40.86,40.88,40.82,40.87,24000.0,35.1744,35.1916,35.1399,35.183,24000.0
2013-11-11 12:00:00,40.86,40.9,40.85,40.9,10000.0,35.1744,35.2088,35.1658,35.2088,10000.0
2013-11-11 12:05:00,40.9,40.91,40.87,40.89,9500.0,35.2088,35.2174,35.183,35.2002,9500.0
2013-11-11 12:10:00,40.88,40.88,40.85,40.87,50500.0,35.1916,35.1916,35.1658,35.183,50500.0
2013-11-11 12:15:00,40.87,40.98,40.86,40.92,96000.0,35.183,35.2777,35.1744,35.226,96000.0
2013-11-11 12:20:00,40.93,40.93,40.91,40.91,2000.0,35.2346,35.2346,35.2174,35.2174,2000.0
2013-11-11 12:25:00,40.91,40.96,40.89,40.96,13000.0,35.2174,35.2605,35.2002,35.2605,13000.0
2013-11-11 12:30:00,40.96,40.98,40.94,40.94,12000.0,35.2605,35.2777,35.2432,35.2432,12000.0
2013-11-11 12:35:00,40.95,40.96,40.94,40.94,4000.0,35.2518,35.2605,35.2432,35.2432,4000.0
2013-11-11 12:40:00,40.94,40.94,40.92,40.92,6000.0,35.2432,35.2432,35.226,35.226,6000.0
2013-11-11 12:45:00,40.89,40.94,40.89,40.92,18500.0,35.2002,35.2432,35.2002,35.226,18500.0
2013-11-11 12:50:00,40.93,40.93,40.88,40.88,15500.0,35.2346,35.2346,35.1916,35.1916,15500.0
2013-11-11 12:55:00,40.87,40.9,40.86,40.88,7000.0,35.183,35.2088,35.1744,35.1916,7000.0
2013-11-11 13:00:00,40.88,40.88,40.88,40.88,2000.0,35.1916,35.1916,35.1916,35.1916,2000.0
2013-11-11 13:05:00,40.88,40.88,40.85,40.85,7000.0,35.1916,35.1916,35.1658,35.1658,7000.0
2013-11-11 13:10:00,40.86,40.87,40.82,40.82,9000.0,35.1744,35.183,35.1399,35.1399,9000.0
2013-11-11 13:15:00,40.8,40.83,40.8,40.83,10000.0,35.1227,35.1485,35.1227,35.1485,10000.0
2013-11-11 13:20:00,40.81,40.82,40.81,40.81,1500.0,35.1313,35.1399,35.1313,35.1313,1500.0
2013-11-11 13:25:00,40.81,40.86,40.81,40.83,10500.0,35.1313,35.1744,35.1313,35.1485,10500.0
2013-11-11 13:30:00,40.82,40.84,40.82,40.83,9000.0,35.1399,35.1572,35.1399,35.1485,9000.0
2013-11-11 13:35:00,40.82,40.84,40.82,40.84,4000.0,35.1399,35.1572,35.1399,35.1572,4000.0
2013-11-11 13:40:00,40.84,40.84,40.78,40.79,7500.0,35.1572,35.1572,35.1055,35.1141,7500.0
2013-11-11 13:45:00,40.79,40.79,40.76,40.77,7000.0,35.1141,35.1141,35.0883,35.0969,7000.0
2013-11-11 13:50:00,40.77,40.77,40.74,40.75,11000.0,35.0969,35.0969,35.0711,35.0797,11000.0
2013-11-11 13:55:00,40.75,40.76,40.74,40.74,19500.0,35.0797,35.0883,35.0711,35.0711,19500.0
2013-11-11 14:00:00,40.71,40.71,40.68,40.68,8000.0,35.0452,35.0452,35.0194,35.0194,8000.0
2013-11-11 14:05:00,40.68,40.68,40.65,40.68,20000.0,35.0194,35.0194,34.9936,35.0194,20000.0
2013-11-11 14:10:00,40.68,40.69,40.67,40.68,13000.0,35.0194,35.028,35.0108,35.0194,13000.0
2013-11-11 14:15:00,40.68,40.68,40.67,40.68,3000.0,35.0194,35.0194,35.0108,35.0194,3000.0
2013-11-11 14:20:00,40.67,40.69,40.62,40.62,7500.0,35.0108,35.028,34.9678,34.9678,7500.0
2013-11-11 14:25:00,40.64,40.65,40.63,40.63,9000.0,34.985,34.9936,34.9764,34.9764,9000.0
2013-11-11 14:30:00,40.63,40.64,40.61,40.61,13500.0,34.9764,34.985,34.9592,34.9592,13500.0
2013-11-11 14:35:00,40.61,40.62,40.58,40.58,15500.0,34.9592,34.9678,34.9333,34.9333,15500.0
2013-11-11 14:40:00,40.58,40.6,40.56,40.57,16500.0,34.9333,34.9505,34.9161,34.9247,16500.0
2013-11-11 14:45:00,40.57,40.58,40.56,40.56,8500.0,34.9247,34.9333,34.9161,34.9161,8500.0
2013-11-11 14:50:00,40.56,40.59,40.55,40.56,21500.0,34.9161,34.9419,34.9075,34.9161,21500.0
2013-11-11 14:55:00,40.56,40.57,40.53,40.53,18500.0,34.9161,34.9247,34.8903,34.8903,18500.0
2013-11-11 15:00:00,40.54,40.56,40.53,40.56,12000.0,34.8989,34.9161,34.8903,34.9161,12000.0
2013-11-11 15:05:00,40.56,40.57,40.55,40.55,10000.0,34.9161,34.9247,34.9075,34.9075,10000.0
2013-11-11 15:10:00,40.54,40.56,40.51,40.52,30500.0,34.8989,34.9161,34.8731,34.8817,30500.0
2013-11-11 15:15:00,40.51,40.54,40.49,40.49,17500.0,34.8731,34.8989,34.8559,34.8559,17500.0
2013-11-11 15:20:00,40.48,40.49,40.46,40.49,23500.0,34.8472,34.8559,34.83,34.8559,23500.0
2013-11-11 15:25:00,40.49,40.49,40.47,40.47,11000.0,34.8559,34.8559,34.8386,34.8386,11000.0
2013-11-11 15:30:00,40.48,40.49,40.47,40.48,23000.0,34.8472,34.8559,34.8386,34.8472,23000.0
2013-11-11 15:35:00,40.5,40.56,40.49,40.56,44000.0,34.8645,34.9161,34.8559,34.9161,44000.0
2013-11-11 15:40:00,40.58,40.58,40.55,40.57,26000.0,34.9333,34.9333,34.9075,34.9247,26000.0
2013-11-11 15:45:00,40.57,40.57,40.5,40.51,37500.0,34.9247,34.9247,34.8645,34.8731,37500.0
2013-11-11 15:50:00,40.52,40.57,40.5,40.52,44500.0,34.8817,34.9247,34.8645,34.8817,44500.0
2013-11-11 15:55:00,40.52,40.56,40.5,40.54,64000.0,34.8817,34.9161,34.8645,34.8989,64000.0
2013-11-12 09:30:00,40.48,40.64,40.3,40.35,41500.0,34.8472,34.985,34.6923,34.7353,41500.0
2013-11-12 09:35:00,40.35,40.41,40.35,40.38,11500.0,34.7353,34.787,34.7353,34.7612,11500.0
2013-11-12 09:40:00,40.39,40.39,40.39,40.39,500.0,34.7698,34.7698,34.7698,34.7698,500.0
2013-11-12 09:45:00,40.4,40.53,40.38,40.49,18000.0,34.7784,34.8903,34.7612,34.8559,18000.0
2013-11-12 09:50:00,40.49,40.51,40.38,40.38,21500.0,34.8559,34.8731,34.7612,34.7612,21500.0
2013-11-12 09:55:00,40.38,40.48,40.36,40.48,48000.0,34.7612,34.8472,34.7439,34.8472,48000.0
2013-11-12 10:00:00,40.48,40.5,40.38,40.38,67000.0,34.8472,34.8645,34.7612,34.7612,67000.0
2013-11-12 10:05:00,40.36,40.36,40.24,40.25,35000.0,34.7439,34.7439,34.6406,34.6493,35000.0
2013-11-12 10:10:00,40.27,40.34,40.23,40.23,39000.0,34.6665,34.7267,34.632,34.632,39000.0
2013-11-12 10:15:00,40.23,40.33,40.21,40.3,47500.0,34.632,34.7181,34.6148,34.6923,47500.0
2013-11-12 10:20:00,40.32,40.32,40.23,40.3,66500.0,34.7095,34.7095,34.632,34.6923,66500.0
2013-11-12 10:25:00,40.32,40.34,40.26,40.32,39000.0,34.7095,34.7267,34.6579,34.7095,39000.0
2013-11-12 10:30:00,40.3,40.33,40.24,40.29,89500.0,34.6923,34.7181,34.6406,34.6837,89500.0
2013-11-12 10:35:00,40.28,40.3,40.23,40.3,101500.0,34.6751,34.6923,34.632,34.6923,101500.0
2013-11-12 10:40:00,40.29,40.3,40.23,40.28,58500.0,34.6837,34.6923,34.632,34.6751,58500.0
2013-11-12 10:45:00,40.3,40.3,40.2,40.2,73500.0,34.6923,34.6923,34.6062,34.6062,73500.0
2013-11-12 10:50:00,40.18,40.24,40.18,40.2,47000.0,34.589,34.6406,34.589,34.6062,47000.0
2013-11-12 10:55:00,40.21,40.22,39.93,40.01,118000.0,34.6148,34.6234,34.3738,34.4426,118000.0
2013-11-12 11:00:00,40.0,40.0,39.93,39.93,38000.0,34.434,34.434,34.3738,34.3738,38000.0
2013-11-12 11:05:00,39.94,40.03,39.94,40.03,33000.0,34.3824,34.4599,34.3824,34.4599,33000.0
2013-11-12 11:10:00,40.03,40.14,40.02,40.06,23000.0,34.4599,34.5546,34.4513,34.4857,23000.0
2013-11-12 11:15:00,40.07,40.14,40.06,40.06,11500.0,34.4943,34.5546,34.4857,34.4857,11500.0
2013-11-12 11:20:00,40.05,40.11,40.05,40.1,12500.0,34.4771,34.5287,34.4771,34.5201,12500.0
2013-11-12 11:25:00,40.08,40.09,40.06,40.08,45000.0,34.5029,34.5115,34.4857,34.5029,45000.0
2013-11-12 11:30:00,40.06,40.14,40.04,40.14,35000.0,34.4857,34.5546,34.4685,34.5546,35000.0
2013-11-12 11:35:00,40.13,40.14,40.01,40.03,81000.0,34.5459,34.5546,34.4426,34.4599,81000.0
2013-11-12 11:40:00,40.03,40.06,40.0,40.06,52500.0,34.4599,34.4857,34.434,34.4857,52500.0
2013-11-12 11:45:00,40.06,40.08,40.04,40.07,16500.0,34.4857,34.5029,34.4685,34.4943,16500.0
2013-11-12 11:50:00,40.08,40.16,40.08,40.14,13500.0,34.5029,34.5718,34.5029,34.5546,13500.0
2013-11-12 11:55:00,40.15,40.18,40.13,40.13,23500.0,34.5632,34.589,34.5459,34.5459,23500.0
2013-11-12 12:00:00,40.14,40.14,40.09,40.09,18000.0,34.5546,34.5546,34.5115,34.5115,18000.0
2013-11-12 12:05:00,40.09,40.09,40.02,40.03,23500.0,34.5115,34.5115,34.4513,34.4599,23500.0
2013-11-12 12:10:00,40.01,40.11,40.0,40.11,17000.0,34.4426,34.5287,34.434,34.5287,17000.0
2013-11-12 12:15:00,40.11,40.13,40.1,40.1,13000.0,34.5287,34.5459,34.5201,34.5201,13000.0
2013-11-12 12:20:00,40.07,40.1,40.05,40.08,8500.0,34.4943,34.5201,34.4771,34.5029,8500.0
2013-11-12 12:25:00,40.1,40.1,40.04,40.04,5500.0,34.5201,34.5201,34.4685,34.4685,5500.0
2013-11-12 12:30:00,40.01,40.04,39.98,40.02,32000.0,34.4426,34.4685,34.4168,34.4513,32000.0
2013-11-12 12:35:00,40.02,40.02,39.99,40.0,5500.0,34.4513,34.4513,34.4254,34.434,5500.0
2013-11-12 12:40:00,40.0,40.04,40.0,40.04,12000.0,34.434,34.4685,34.434,34.4685,12000.0
2013-11-12 12:45:00,40.04,40.04,40.0,40.0,6000.0,34.4685,34.4685,34.434,34.434,6000.0
2013-11-12 12:50:00,40.02,40.06,40.0,40.04,16000.0,34.4513,34.4857,34.434,34.4685,16000.0
2013-11-12 12:55:00,40.04,40.04,39.99,40.0,12000.0,34.4685,34.4685,34.4254,34.434,12000.0
2013-11-12 13:00:00,40.02,40.02,39.97,39.98,9500.0,34.4513,34.4513,34.4082,34.4168,9500.0
2013-11-12 13:05:00,39.97,40.04,39.97,40.03,23000.0,34.4082,34.4685,34.4082,34.4599,23000.0
2013-11-12 13:10:00,40.03,40.04,40.01,40.02,10500.0,34.4599,34.4685,34.4426,34.4513,10500.0
2013-11-12 13:15:00,40.03,40.05,40.03,40.03,17500.0,34.4599,34.4771,34.4599,34.4599,17500.0
2013-11-12 13:20:00,40.03,40.05,40.03,40.04,20500.0,34.4599,34.4771,34.4599,34.4685,20500.0
2013-11-12 13:25:00,40.03,40.05,40.02,40.03,29500.0,34.4599,34.4771,34.4513,34.4599,29500.0
2013-11-12 13:30:00,40.03,40.04,40.02,40.04,49000.0,34.4599,34.4685,34.4513,34.4685,49000.0
2013-11-12 13:35:00,40.03,40.03,39.97,40.0,31500.0,34.4599,34.4599,34.4082,34.434,31500.0
2013-11-12 13:40:00,40.0,40.01,39.99,40.0,19500.0,34.434,34.4426,34.4254,34.434,19500.0
2013-11-12 13:45:00,40.01,40.02,40.0,40.01,17500.0,34.4426,34.4513,34.434,34.4426,17500.0
2013-11-12 13:50:00,40.0,40.01,39.97,39.99,27500.0,34.434,34.4426,34.4082,34.4254,27500.0
2013-11-12 13:55:00,39.99,40.03,39.98,40.02,58000.0,34.4254,34.4599,34.4168,34.4513,58000.0
2013-11-12 14:00:00,40.01,40.07,40.0,40.02,60500.0,34.4426,34.4943,34.434,34.4513,60500.0
2013-11-12 14:05:00,40.01,40.05,40.01,40.05,39000.0,34.4426,34.4771,34.4426,34.4771,39000.0
2013-11-12 14:10:00,40.04,40.1,40.04,40.08,24500.0,34.4685,34.5201,34.4685,34.5029,24500.0
2013-11-12 14:15:00,40.07,40.07,40.03,40.05,52500.0,34.4943,34.4943,34.4599,34.4771,52500.0
2013-11-12 14:20:00,40.05,40.06,40.03,40.04,43000.0,34.4771,34.4857,34.4599,34.4685,43000.0
2013-11-12 14:25:00,40.04,40.05,40.01,40.02,47500.0,34.4685,34.4771,34.4426,34.4513,47500.0
2013-11-12 14:30:00,40.02,40.02,39.96,40.02,56000.0,34.4513,34.4513,34.3996,34.4513,56000.0
2013-11-12 14:35:00,40.0,40.02,39.98,40.0,56500.0,34.434,34.4513,34.4168,34.434,56500.0
2013-11-12 14:40:00,40.0,40.02,39.99,39.99,45000.0,34.434,34.4513,34.4254,34.4254,45000.0
2013-11-12 14:45:00,39.99,40.01,39.98,39.98,83000.0,34.4254,34.4426,34.4168,34.4168,83000.0
2013-11-12 14:50:00,39.97,40.0,39.93,39.94,49500.0,34.4082,34.434,34.3738,34.3824,49500.0
2013-11-12 14:55:00,39.94,39.99,39.94,39.99,39000.0,34.3824,34.4254,34.3824,34.4254,39000.0
2013-11-12 15:00:00,39.99,40.0,39.93,39.94,58500.0,34.4254,34.434,34.3738,34.3824,58500.0
2013-11-12 15:05:00,39.95,39.99,39.95,39.96,53500.0,34.391,34.4254,34.391,34.3996,53500.0
2013-11-12 15:10:00,39.96,39.97,39.85,39.85,58000.0,34.3996,34.4082,34.3049,34.3049,58000.0
2013-11-12 15:15:00,39.84,39.92,39.83,39.83,117000.0,34.2963,34.3652,34.2877,34.2877,117000.0
2013-11-12 15:20:00,39.83,39.85,39.78,39.8,52500.0,34.2877,34.3049,34.2447,34.2619,52500.0
2013-11-12 15:25:00,39.83,39.96,39.83,39.93,59000.0,34.2877,34.3996,34.2877,34.3738,59000.0
2013-11-12 15:30:00,39.93,40.0,39.91,39.98,60500.0,34.3738,34.434,34.3566,34.4168,60500.0
2013-11-12 15:35:00,39.96,40.01,39.96,40.0,131000.0,34.3996,34.4426,34.3996,34.434,131000.0
2013-11-12 15:40:00,40.0,40.02,39.97,39.97,124500.0,34.434,34.4513,34.4082,34.4082,124500.0
2013-11-12 15:45:00,39.97,39.97,39.76,39.84,187000.0,34.4082,34.4082,34.2274,34.2963,187000.0
2013-11-12 15:50:00,39.83,39.84,39.75,39.77,248500.0,34.2877,34.2963,34.2188,34.236,248500.0
2013-11-12 15:55:00,39.77,39.8,39.68,39.69,786000.0,34.236,34.2619,34.1586,34.1672,786000.0
2013-11-13 09:30:00,39.64,39.7,39.56,39.57,81500.0,34.1241,34.1758,34.0553,34.0639,81500.0
2013-11-13 09:35:00,39.58,39.75,39.57,39.7,82500.0,34.0725,34.2188,34.0639,34.1758,82500.0
2013-11-13 09:40:00,39.77,39.78,39.7,39.72,33500.0,34.236,34.2447,34.1758,34.193,33500.0
2013-11-13 09:45:00,39.78,39.9,39.7,39.85,37500.0,34.2447,34.348,34.1758,34.3049,37500.0
2013-11-13 09:50:00,39.83,39.83,39.73,39.8,64500.0,34.2877,34.2877,34.2016,34.2619,64500.0
2013-11-13 09:55:00,39.77,39.97,39.77,39.93,49500.0,34.236,34.4082,34.236,34.3738,49500.0
2013-11-13 10:00:00,39.93,40.0,39.91,40.0,52500.0,34.3738,34.434,34.3566,34.434,52500.0
2013-11-13 10:05:00,40.0,40.28,40.0,40.27,94000.0,34.434,34.6751,34.434,34.6665,94000.0
2013-11-13 10:10:00,40.23,40.26,40.0,40.09,78000.0,34.632,34.6579,34.434,34.5115,78000.0
2013-11-13 10:15:00,40.09,40.09,40.0,40.06,16000.0,34.5115,34.5115,34.434,34.4857,16000.0
2013-11-13 10:20:00,40.06,40.08,39.92,40.01,27000.0,34.4857,34.5029,34.3652,34.4426,27000.0
2013-11-13 10:25:00,40.0,40.03,39.98,40.0,11500.0,34.434,34.4599,34.4168,34.434,11500.0
2013-11-13 10:30:00,40.02,40.06,39.98,40.0,12000.0,34.4513,34.4857,34.4168,34.434,12000.0
2013-11-13 10:35:00,39.99,40.2,39.99,40.1,43500.0,34.4254,34.6062,34.4254,34.5201,43500.0
2013-11-13 10:40:00,40.05,40.05,39.83,39.83,41000.0,34.4771,34.4771,34.2877,34.2877,41000.0
2013-11-13 10:45:00,39.88,39.92,39.84,39.89,26500.0,34.3307,34.3652,34.2963,34.3393,26500.0
2013-11-13 10:50:00,39.87,39.98,39.87,39.94,8500.0,34.3221,34.4168,34.3221,34.3824,8500.0
2013-11-13 10:55:00,39.92,39.94,39.85,39.88,31000.0,34.3652,34.3824,34.3049,34.3307,31000.0
2013-11-13 11:00:00,39.88,39.92,39.86,39.92,11000.0,34.3307,34.3652,34.3135,34.3652,11000.0
2013-11-13 11:05:00,39.89,39.95,39.86,39.91,25500.0,34.3393,34.391,34.3135,34.3566,25500.0
2013-11-13 11:10:00,39.88,39.91,39.86,39.89,14000.0,34.3307,34.3566,34.3135,34.3393,14000.0
2013-11-13 11:15:00,39.89,39.93,39.85,39.92,36500.0,34.3393,34.3738,34.3049,34.3652,36500.0
2013-11-13 11:20:00,39.92,39.97,39.86,39.89,37000.0,34.3652,34.4082,34.3135,34.3393,37000.0
2013-11-13 11:25:00,39.87,39.89,39.76,39.76,51500.0,34.3221,34.3393,34.2274,34.2274,51500.0
2013-11-13 11:30:00,39.79,39.9,39.76,39.9,19500.0,34.2533,34.348,34.2274,34.348,19500.0
2013-11-13 11:35:00,39.88,39.9,39.83,39.85,74000.0,34.3307,34.348,34.2877,34.3049,74000.0
2013-11-13 11:40:00,39.85,39.86,39.76,39.84,13000.0,34.3049,34.3135,34.2274,34.2963,13000.0
2013-11-13 11:45:00,39.83,39.86,39.81,39.84,9500.0,34.2877,34.3135,34.2705,34.2963,9500.0
2013-11-13 11:50:00,39.86,39.86,39.81,39.85,15500.0,34.3135,34.3135,34.2705,34.3049,15500.0
2013-11-13 11:55:00,39.83,39.86,39.77,39.8,31000.0,34.2877,34.3135,34.236,34.2619,31000.0
2013-11-13 12:00:00,39.8,39.84,39.8,39.82,13000.0,34.2619,34.2963,34.2619,34.2791,13000.0
2013-11-13 12:05:00,39.82,39.85,39.77,39.79,54500.0,34.2791,34.3049,34.236,34.2533,54500.0
2013-11-13 12:10:00,39.79,39.79,39.74,39.78,71500.0,34.2533,34.2533,34.2102,34.2447,71500.0
2013-11-13 12:15:00,39.78,39.84,39.75,39.78,51500.0,34.2447,34.2963,34.2188,34.2447,51500.0
2013-11-13 12:20:00,39.78,39.95,39.78,39.94,28000.0,34.2447,34.391,34.2447,34.3824,28000.0
2013-11-13 12:25:00,39.9,40.02,39.9,39.97,76500.0,34.348,34.4513,34.348,34.4082,76500.0
2013-11-13 12:30:00,39.92,40.02,39.86,39.98,107000.0,34.3652,34.4513,34.3135,34.4168,107000.0
2013-11-13 12:35:00,39.97,40.02,39.92,39.93,83000.0,34.4082,34.4513,34.3652,34.3738,83000.0
2013-11-13 12:40:00,39.93,39.93,39.87,39.9,20500.0,34.3738,34.3738,34.3221,34.348,20500.0
2013-11-13 12:45:00,39.9,39.92,39.89,39.91,17500.0,34.348,34.3652,34.3393,34.3566,17500.0
2013-11-13 12:50:00,39.91,39.93,39.89,39.91,14000.0,34.3566,34.3738,34.3393,34.3566,14000.0
2013-11-13 12:55:00,39.92,39.98,39.92,39.97,8500.0,34.3652,34.4168,34.3652,34.4082,8500.0
2013-11-13 13:00:00,39.97,39.98,39.9,39.93,25500.0,34.4082,34.4168,34.348,34.3738,25500.0
2013-11-13 13:05:00,39.91,39.98,39.9,39.9,34000.0,34.3566,34.4168,34.348,34.348,34000.0
2013-11-13 13:10:00,39.89,39.92,39.87,39.91,21000.0,34.3393,34.3652,34.3221,34.3566,21000.0
2013-11-13 13:15:00,39.9,39.91,39.9,39.91,5500.0,34.348,34.3566,34.348,34.3566,5500.0
2013-11-13 13:20:00,39.92,40.02,39.87,39.89,44500.0,34.3652,34.4513,34.3221,34.3393,44500.0
2013-11-13 13:25:00,39.89,39.93,39.85,39.91,14500.0,34.3393,34.3738,34.3049,34.3566,14500.0
2013-11-13 13:30:00,39.92,39.98,39.88,39.91,536500.0,34.3652,34.4168,34.3307,34.3566,536500.0
2013-11-13 13:35:00,39.94,39.99,39.94,39.99,8000.0,34.3824,34.4254,34.3824,34.4254,8000.0
2013-11-13 13:40:00,39.94,39.99,39.94,39.98,15500.0,34.3824,34.4254,34.3824,34.4168,15500.0
2013-11-13 13:45:00,39.98,40.04,39.97,40.03,16000.0,34.4168,34.4685,34.4082,34.4599,16000.0
2013-11-13 13:50:00,39.99,40.05,39.94,39.95,35000.0,34.4254,34.4771,34.3824,34.391,35000.0
2013-11-13 13:55:00,39.96,40.0,39.96,39.96,16000.0,34.3996,34.434,34.3996,34.3996,16000.0
2013-11-13 14:00:00,39.96,39.96,39.89,39.93,12000.0,34.3996,34.3996,34.3393,34.3738,12000.0
2013-11-13 14:05:00,39.93,39.95,39.89,39.91,19000.0,34.3738,34.391,34.3393,34.3566,19000.0
2013-11-13 14:10:00,39.91,39.95,39.89,39.93,22500.0,34.3566,34.391,34.3393,34.3738,22500.0
2013-11-13 14:15:00,39.91,39.92,39.86,39.87,35500.0,34.3566,34.3652,34.3135,34.3221,35500.0
2013-11-13 14:20:00,39.88,39.93,39.88,39.9,33000.0,34.3307,34.3738,34.3307,34.348,33000.0
2013-11-13 14:25:00,39.9,39.95,39.89,39.89,126500.0,34.348,34.391,34.3393,34.3393,126500.0
2013-11-13 14:30:00,39.89,39.98,39.88,39.96,23000.0,34.3393,34.4168,34.3307,34.3996,23000.0
2013-11-13 14:35:00,39.97,39.97,39.93,39.93,28000.0,34.4082,34.4082,34.3738,34.3738,28000.0
2013-11-13 14:40:00,39.93,39.97,39.93,39.97,29500.0,34.3738,34.4082,34.3738,34.4082,29500.0
2013-11-13 14:45:00,39.96,39.96,39.93,39.95,29500.0,34.3996,34.3996,34.3738,34.391,29500.0
2013-11-13 14:50:00,39.93,39.93,39.89,39.9,30000.0,34.3738,34.3738,34.3393,34.348,30000.0
2013-11-13 14:55:00,39.91,39.91,39.88,39.88,15000.0,34.3566,34.3566,34.3307,34.3307,15000.0
2013-11-13 15:00:00,39.88,39.9,39.87,39.89,26000.0,34.3307,34.348,34.3221,34.3393,26000.0
2013-11-13 15:05:00,39.89,39.9,39.87,39.87,60500.0,34.3393,34.348,34.3221,34.3221,60500.0
2013-11-13 15:10:00,39.87,39.88,39.84,39.85,28000.0,34.3221,34.3307,34.2963,34.3049,28000.0
2013-11-13 15:15:00,39.86,39.9,39.86,39.89,36500.0,34.3135,34.348,34.3135,34.3393,36500.0
2013-11-13 15:20:00,39.89,39.89,39.86,39.88,29000.0,34.3393,34.3393,34.3135,34.3307,29000.0
2013-11-13 15:25:00,39.89,39.89,39.87,39.89,52500.0,34.3393,34.3393,34.3221,34.3393,52500.0
2013-11-13 15:30:00,39.88,39.9,39.87,39.89,31500.0,34.3307,34.348,34.3221,34.3393,31500.0
2013-11-13 15:35:00,39.9,39.97,39.88,39.97,78000.0,34.348,34.4082,34.3307,34.4082,78000.0
2013-11-13 15:40:00,39.96,39.98,39.94,39.95,49500.0,34.3996,34.4168,34.3824,34.391,49500.0
2013-11-13 15:45:00,39.95,39.97,39.95,39.97,70500.0,34.391,34.4082,34.391,34.4082,70500.0
2013-11-13 15:50:00,39.97,39.98,39.95,39.95,59500.0,34.4082,34.4168,34.391,34.391,59500.0
2013-11-13 15:55:00,39.96,40.0,39.95,39.96,199000.0,34.3996,34.434,34.391,34.3996,199000.0
2013-11-14 09:30:00,40.1,40.11,39.85,39.91,69500.0,34.5201,34.5287,34.3049,34.3566,69500.0
2013-11-14 09:35:00,39.93,39.96,39.83,39.84,116500.0,34.3738,34.3996,34.2877,34.2963,116500.0
2013-11-14 09:40:00,39.85,39.86,39.6,39.67,103000.0,34.3049,34.3135,34.0897,34.15,103000.0
2013-11-14 09:45:00,39.67,39.74,39.57,39.74,102500.0,34.15,34.2102,34.0639,34.2102,102500.0
2013-11-14 09:50:00,39.69,39.72,39.57,39.58,23000.0,34.1672,34.193,34.0639,34.0725,23000.0
2013-11-14 09:55:00,39.61,39.63,39.55,39.61,130500.0,34.0983,34.1155,34.0467,34.0983,130500.0
2013-11-14 10:00:00,39.59,39.6,39.48,39.51,142000.0,34.0811,34.0897,33.9864,34.0122,142000.0
2013-11-14 10:05:00,39.52,39.53,39.38,39.4,109000.0,34.0208,34.0294,33.9003,33.9175,109000.0
2013-11-14 10:10:00,39.41,39.43,39.38,39.42,78000.0,33.9261,33.9434,33.9003,33.9347,78000.0
2013-11-14 10:15:00,39.42,39.51,39.35,39.45,116000.0,33.9347,34.0122,33.8745,33.9606,116000.0
2013-11-14 10:20:00,39.45,39.49,39.43,39.48,39500.0,33.9606,33.995,33.9434,33.9864,39500.0
2013-11-14 10:25:00,39.51,39.52,39.46,39.49,40500.0,34.0122,34.0208,33.9692,33.995,40500.0
2013-11-14 10:30:00,39.49,39.6,39.47,39.59,47000.0,33.995,34.0897,33.9778,34.0811,47000.0
2013-11-14 10:35:00,39.58,39.61,39.52,39.59,45500.0,34.0725,34.0983,34.0208,34.0811,45500.0
2013-11-14 10:40:00,39.62,39.66,39.59,39.64,52000.0,34.1069,34.1413,34.0811,34.1241,52000.0
2013-11-14 10:45:00,39.65,39.72,39.64,39.69,38000.0,34.1327,34.193,34.1241,34.1672,38000.0
2013-11-14 10:50:00,39.67,39.72,39.65,39.67,77500.0,34.15,34.193,34.1327,34.15,77500.0
2013-11-14 10:55:00,39.68,39.69,39.62,39.68,46500.0,34.1586,34.1672,34.1069,34.1586,46500.0
2013-11-14 11:00:00,39.68,39.78,39.67,39.78,36500.0,34.1586,34.2447,34.15,34.2447,36500.0
2013-11-14 11:05:00,39.78,39.8,39.76,39.78,37000.0,34.2447,34.2619,34.2274,34.2447,37000.0
2013-11-14 11:10:00,39.79,39.79,39.72,39.78,57500.0,34.2533,34.2533,34.193,34.2447,57500.0
2013-11-14 11:15:00,39.77,39.8,39.77,39.8,58000.0,34.236,34.2619,34.236,34.2619,58000.0
2013-11-14 11:20:00,39.79,39.82,39.75,39.79,86500.0,34.2533,34.2791,34.2188,34.2533,86500.0
2013-11-14 11:25:00,39.8,39.8,39.74,39.76,28500.0,34.2619,34.2619,34.2102,34.2274,28500.0
2013-11-14 11:30:00,39.76,39.77,39.73,39.73,7000.0,34.2274,34.236,34.2016,34.2016,7000.0
2013-11-14 11:35:00,39.73,39.74,39.69,39.7,36000.0,34.2016,34.2102,34.1672,34.1758,36000.0
2013-11-14 11:40:00,39.7,39.77,39.69,39.76,41000.0,34.1758,34.236,34.1672,34.2274,41000.0
2013-11-14 11:45:00,39.75,39.78,39.74,39.77,26000.0,34.2188,34.2447,34.2102,34.236,26000.0
2013-11-14 11:50:00,39.78,39.78,39.76,39.78,24500.0,34.2447,34.2447,34.2274,34.2447,24500.0
2013-11-14 11:55:00,39.77,39.78,39.75,39.76,14500.0,34.236,34.2447,34.2188,34.2274,14500.0
2013-11-14 12:00:00,39.75,39.77,39.72,39.72,26000.0,34.2188,34.236,34.193,34.193,26000.0
2013-11-14 12:05:00,39.72,39.73,39.71,39.71,24500.0,34.193,34.2016,34.1844,34.1844,24500.0
2013-11-14 12:10:00,39.71,39.73,39.7,39.7,14000.0,34.1844,34.2016,34.1758,34.1758,14000.0
2013-11-14 12:15:00,39.7,39.72,39.69,39.71,27500.0,34.1758,34.193,34.1672,34.1844,27500.0
2013-11-14 12:20:00,39.71,39.76,39.7,39.74,86000.0,34.1844,34.2274,34.1758,34.2102,86000.0
2013-11-14 12:25:00,39.74,39.75,39.74,39.75,1500.0,34.2102,34.2188,34.2102,34.2188,1500.0
2013-11-14 12:30:00,39.75,39.78,39.75,39.75,42500.0,34.2188,34.2447,34.2188,34.2188,42500.0
2013-11-14 12:35:00,39.75,39.81,39.75,39.78,97500.0,34.2188,34.2705,34.2188,34.2447,97500.0
2013-11-14 12:40:00,39.8,39.82,39.74,39.8,100000.0,34.2619,34.2791,34.2102,34.2619,100000.0
2013-11-14 12:45:00,39.8,39.83,39.77,39.79,75500.0,34.2619,34.2877,34.236,34.2533,75500.0
2013-11-14 12:50:00,39.79,39.85,39.77,39.85,34000.0,34.2533,34.3049,34.236,34.3049,34000.0
2013-11-14 12:55:00,39.83,39.85,39.79,39.83,34500.0,34.2877,34.3049,34.2533,34.2877,34500.0
2013-11-14 13:00:00,39.82,39.84,39.82,39.84,3000.0,34.2791,34.2963,34.2791,34.2963,3000.0
2013-11-14 13:05:00,39.83,39.83,39.8,39.8,28000.0,34.2877,34.2877,34.2619,34.2619,28000.0
2013-11-14 13:10:00,39.8,39.81,39.8,39.81,8000.0,34.2619,34.2705,34.2619,34.2705,8000.0
2013-11-14 13:15:00,39.8,39.82,39.8,39.82,28500.0,34.2619,34.2791,34.2619,34.2791,28500.0
2013-11-14 13:20:00,39.82,39.83,39.79,39.8,17500.0,34.2791,34.2877,34.2533,34.2619,17500.0
2013-11-14 13:25:00,39.8,39.82,39.79,39.79,5000.0,34.2619,34.2791,34.2533,34.2533,5000.0
2013-11-14 13:30:00,39.81,39.82,39.78,39.82,96500.0,34.2705,34.2791,34.2447,34.2791,96500.0
2013-11-14 13:35:00,39.82,39.82,39.78,39.79,19000.0,34.2791,34.2791,34.2447,34.2533,19000.0
2013-11-14 13:40:00,39.8,39.8,39.78,39.8,5500.0,34.2619,34.2619,34.2447,34.2619,5500.0
2013-11-14 13:45:00,39.8,39.8,39.78,39.78,21000.0,34.2619,34.2619,34.2447,34.2447,21000.0
2013-11-14 13:50:00,39.78,39.8,39.78,39.8,9000.0,34.2447,34.2619,34.2447,34.2619,9000.0
2013-11-14 13:55:00,39.8,39.83,39.78,39.83,120000.0,34.2619,34.2877,34.2447,34.2877,120000.0
2013-11-14 14:00:00,39.8,39.83,39.8,39.82,8000.0,34.2619,34.2877,34.2619,34.2791,8000.0
2013-11-14 14:05:00,39.82,39.82,39.8,39.8,13500.0,34.2791,34.2791,34.2619,34.2619,13500.0
2013-11-14 14:10:00,39.8,39.82,39.79,39.79,18500.0,34.2619,34.2791,34.2533,34.2533,18500.0
2013-11-14 14:15:00,39.8,39.81,39.79,39.8,18500.0,34.2619,34.2705,34.2533,34.2619,18500.0
2013-11-14 14:20:00,39.81,39.83,39.8,39.83,37500.0,34.2705,34.2877,34.2619,34.2877,37500.0
2013-11-14 14:25:00,39.86,39.86,39.84,39.84,7000.0,34.3135,34.3135,34.2963,34.2963,7000.0
2013-11-14 14:30:00,39.84,39.86,39.79,39.81,23000.0,34.2963,34.3135,34.2533,34.2705,23000.0
2013-11-14 14:35:00,39.8,39.81,39.8,39.81,20000.0,34.2619,34.2705,34.2619,34.2705,20000.0
2013-11-14 14:40:00,39.81,39.81,39.77,39.79,24500.0,34.2705,34.2705,34.236,34.2533,24500.0
2013-11-14 14:45:00,39.79,39.79,39.77,39.78,16000.0,34.2533,34.2533,34.236,34.2447,16000.0
2013-11-14 14:50:00,39.77,39.81,39.76,39.8,63000.0,34.236,34.2705,34.2274,34.2619,63000.0
2013-11-14 14:55:00,39.8,39.81,39.78,39.79,172500.0,34.2619,34.2705,34.2447,34.2533,172500.0
2013-11-14 15:00:00,39.79,39.81,39.79,39.81,30500.0,34.2533,34.2705,34.2533,34.2705,30500.0
2013-11-14 15:05:00,39.81,39.84,39.79,39.83,38500.0,34.2705,34.2963,34.2533,34.2877,38500.0
2013-11-14 15:10:00,39.83,39.91,39.82,39.9,107000.0,34.2877,34.3566,34.2791,34.348,107000.0
2013-11-14 15:15:00,39.9,39.91,39.86,39.87,35000.0,34.348,34.3566,34.3135,34.3221,35000.0
2013-11-14 15:20:00,39.86,39.88,39.82,39.85,197000.0,34.3135,34.3307,34.2791,34.3049,197000.0
2013-11-14 15:25:00,39.85,39.85,39.82,39.82,22500.0,34.3049,34.3049,34.2791,34.2791,22500.0
2013-11-14 15:30:00,39.84,39.84,39.82,39.84,34000.0,34.2963,34.2963,34.2791,34.2963,34000.0
2013-11-14 15:35:00,39.84,39.84,39.82,39.83,39000.0,34.2963,34.2963,34.2791,34.2877,39000.0
2013-11-14 15:40:00,39.84,39.84,39.81,39.83,81000.0,34.2963,34.2963,34.2705,34.2877,81000.0
2013-11-14 15:45:00,39.83,39.84,39.82,39.83,75000.0,34.2877,34.2963,34.2791,34.2877,75000.0
2013-11-14 15:50:00,39.83,39.83,39.82,39.82,85500.0,34.2877,34.2877,34.2791,34.2791,85500.0
2013-11-14 15:55:00,39.82,39.85,39.82,39.84,153000.0,34.2791,34.3049,34.2791,34.2963,153000.0
2013-11-15 09:30:00,39.8,40.0,39.8,39.96,234000.0,34.2619,34.434,34.2619,34.3996,234000.0
2013-11-15 09:35:00,39.96,40.13,39.81,39.97,48500.0,34.3996,34.5459,34.2705,34.4082,48500.0
2013-11-15 09:40:00,39.97,40.0,39.83,39.96,34500.0,34.4082,34.434,34.2877,34.3996,34500.0
2013-11-15 09:45:00,39.96,40.26,39.96,40.14,69000.0,34.3996,34.6579,34.3996,34.5546,69000.0
2013-11-15 09:50:00,40.22,40.23,40.07,40.11,49000.0,34.6234,34.632,34.4943,34.5287,49000.0
2013-11-15 09:55:00,40.11,40.13,40.01,40.07,64500.0,34.5287,34.5459,34.4426,34.4943,64500.0
2013-11-15 10:00:00,40.02,40.05,39.9,39.97,39000.0,34.4513,34.4771,34.348,34.4082,39000.0
2013-11-15 10:05:00,39.96,40.02,39.96,40.01,22000.0,34.3996,34.4513,34.3996,34.4426,22000.0
2013-11-15 10:10:00,40.01,40.02,39.96,40.0,25500.0,34.4426,34.4513,34.3996,34.434,25500.0
2013-11-15 10:15:00,40.0,40.0,39.96,40.0,33000.0,34.434,34.434,34.3996,34.434,33000.0
2013-11-15 10:20:00,40.0,40.02,39.98,40.02,13000.0,34.434,34.4513,34.4168,34.4513,13000.0
2013-11-15 10:25:00,40.02,40.15,40.02,40.1,45000.0,34.4513,34.5632,34.4513,34.5201,45000.0
2013-11-15 10:30:00,40.09,40.1,40.04,40.07,21500.0,34.5115,34.5201,34.4685,34.4943,21500.0
2013-11-15 10:35:00,40.04,40.1,40.04,40.1,29000.0,34.4685,34.5201,34.4685,34.5201,29000.0
2013-11-15 10:40:00,40.12,40.14,40.08,40.12,29500.0,34.5373,34.5546,34.5029,34.5373,29500.0
2013-11-15 10:45:00,40.13,40.19,40.11,40.18,79500.0,34.5459,34.5976,34.5287,34.589,79500.0
2013-11-15 10:50:00,40.17,40.19,40.1,40.12,25000.0,34.5804,34.5976,34.5201,34.5373,25000.0
2013-11-15 10:55:00,40.14,40.15,40.11,40.15,24500.0,34.5546,34.5632,34.5287,34.5632,24500.0
2013-11-15 11:00:00,40.17,40.2,40.16,40.2,12500.0,34.5804,34.6062,34.5718,34.6062,12500.0
2013-11-15 11:05:00,40.18,40.23,40.16,40.21,31000.0,34.589,34.632,34.5718,34.6148,31000.0
2013-11-15 11:10:00,40.21,40.27,40.16,40.24,37500.0,34.6148,34.6665,34.5718,34.6406,37500.0
2013-11-15 11:15:00,40.24,40.24,40.16,40.17,44500.0,34.6406,34.6406,34.5718,34.5804,44500.0
2013-11-15 11:20:00,40.18,40.22,40.18,40.22,17500.0,34.589,34.6234,34.589,34.6234,17500.0
2013-11-15 11:25:00,40.21,40.25,40.2,40.24,31500.0,34.6148,34.6493,34.6062,34.6406,31500.0
2013-11-15 11:30:00,40.23,40.25,40.23,40.24,33500.0,34.632,34.6493,34.632,34.6406,33500.0
2013-11-15 11:35:00,40.24,40.25,40.23,40.23,11000.0,34.6406,34.6493,34.632,34.632,11000.0
2013-11-15 11:40:00,40.23,40.28,40.19,40.27,47500.0,34.632,34.6751,34.5976,34.6665,47500.0
2013-11-15 11:45:00,40.26,40.32,40.26,40.31,31000.0,34.6579,34.7095,34.6579,34.7009,31000.0
2013-11-15 11:50:00,40.31,40.33,40.27,40.27,38500.0,34.7009,34.7181,34.6665,34.6665,38500.0
2013-11-15 11:55:00,40.29,40.31,40.29,40.3,10000.0,34.6837,34.7009,34.6837,34.6923,10000.0
2013-11-15 12:00:00,40.3,40.3,40.3,40.3,44000.0,34.6923,34.6923,34.6923,34.6923,44000.0
2013-11-15 12:05:00,40.3,40.3,40.3,40.3,47000.0,34.6923,34.6923,34.6923,34.6923,47000.0
2013-11-15 12:10:00,40.3,40.3,40.3,40.3,54000.0,34.6923,34.6923,34.6923,34.6923,54000.0
2013-11-15 12:15:00,40.3,40.3,40.3,40.3,40500.0,34.6923,34.6923,34.6923,34.6923,40500.0
2013-11-15 12:20:00,40.3,40.34,40.29,40.34,58500.0,34.6923,34.7267,34.6837,34.7267,58500.0
2013-11-15 12:25:00,40.34,40.36,40.34,40.36,39000.0,34.7267,34.7439,34.7267,34.7439,39000.0
2013-11-15 12:30:00,40.36,40.38,40.36,40.38,35500.0,34.7439,34.7612,34.7439,34.7612,35500.0
2013-11-15 12:35:00,40.37,40.38,40.36,40.37,19000.0,34.7526,34.7612,34.7439,34.7526,19000.0
2013-11-15 12:40:00,40.37,40.38,40.36,40.38,13000.0,34.7526,34.7612,34.7439,34.7612,13000.0
2013-11-15 12:45:00,40.38,40.39,40.36,40.38,19500.0,34.7612,34.7698,34.7439,34.7612,19500.0
2013-11-15 12:50:00,40.39,40.39,40.34,40.38,20000.0,34.7698,34.7698,34.7267,34.7612,20000.0
2013-11-15 12:55:00,40.37,40.37,40.35,40.35,4500.0,34.7526,34.7526,34.7353,34.7353,4500.0
2013-11-15 13:00:00,40.37,40.37,40.34,40.34,19000.0,34.7526,34.7526,34.7267,34.7267,19000.0
2013-11-15 13:05:00,40.34,40.36,40.3,40.34,59000.0,34.7267,34.7439,34.6923,34.7267,59000.0
2013-11-15 13:10:00,40.35,40.4,40.35,40.4,23500.0,34.7353,34.7784,34.7353,34.7784,23500.0
2013-11-15 13:15:00,40.4,40.4,40.36,40.39,26000.0,34.7784,34.7784,34.7439,34.7698,26000.0
2013-11-15 13:20:00,40.39,40.4,40.39,40.39,16500.0,34.7698,34.7784,34.7698,34.7698,16500.0
2013-11-15 13:25:00,40.4,40.43,40.4,40.42,10000.0,34.7784,34.8042,34.7784,34.7956,10000.0
2013-11-15 13:30:00,40.42,40.43,40.4,40.4,28000.0,34.7956,34.8042,34.7784,34.7784,28000.0
2013-11-15 13:35:00,40.39,40.42,40.39,40.41,24500.0,34.7698,34.7956,34.7698,34.787,24500.0
2013-11-15 13:40:00,40.4,40.4,40.38,40.39,12500.0,34.7784,34.7784,34.7612,34.7698,12500.0
2013-11-15 13:45:00,40.41,40.42,40.4,40.42,7000.0,34.787,34.7956,34.7784,34.7956,7000.0
2013-11-15 13:50:00,40.42,40.42,40.4,40.41,15000.0,34.7956,34.7956,34.7784,34.787,15000.0
2013-11-15 13:55:00,40.41,40.43,40.41,40.41,24500.0,34.787,34.8042,34.787,34.787,24500.0
2013-11-15 14:00:00,40.41,40.45,40.41,40.45,8000.0,34.787,34.8214,34.787,34.8214,8000.0
2013-11-15 14:05:00,40.44,40.45,40.42,40.42,19500.0,34.8128,34.8214,34.7956,34.7956,19500.0
2013-11-15 14:10:00,40.43,40.45,40.42,40.44,43500.0,34.8042,34.8214,34.7956,34.8128,43500.0
2013-11-15 14:15:00,40.45,40.47,40.45,40.47,25500.0,34.8214,34.8386,34.8214,34.8386,25500.0
2013-11-15 14:20:00,40.47,40.52,40.47,40.51,33000.0,34.8386,34.8817,34.8386,34.8731,33000.0
2013-11-15 14:25:00,40.51,40.52,40.49,40.49,23000.0,34.8731,34.8817,34.8559,34.8559,23000.0
2013-11-15 14:30:00,40.5,40.5,40.46,40.46,56000.0,34.8645,34.8645,34.83,34.83,56000.0
2013-11-15 14:35:00,40.47,40.48,40.45,40.46,13500.0,34.8386,34.8472,34.8214,34.83,13500.0
2013-11-15 14:40:00,40.45,40.46,40.44,40.46,29000.0,34.8214,34.83,34.8128,34.83,29000.0
2013-11-15 14:45:00,40.46,40.5,40.46,40.5,17500.0,34.83,34.8645,34.83,34.8645,17500.0
2013-11-15 14:50:00,40.5,40.52,40.49,40.52,12000.0,34.8645,34.8817,34.8559,34.8817,12000.0
2013-11-15 14:55:00,40.52,40.53,40.51,40.51,21000.0,34.8817,34.8903,34.8731,34.8731,21000.0
2013-11-15 15:00:00,40.51,40.56,40.5,40.56,29000.0,34.8731,34.9161,34.8645,34.9161,29000.0
2013-11-15 15:05:00,40.55,40.56,40.51,40.54,55000.0,34.9075,34.9161,34.8731,34.8989,55000.0
2013-11-15 15:10:00,40.53,40.54,40.52,40.54,29500.0,34.8903,34.8989,34.8817,34.8989,29500.0
2013-11-15 15:15:00,40.54,40.58,40.53,40.58,39500.0,34.8989,34.9333,34.8903,34.9333,39500.0
2013-11-15 15:20:00,40.57,40.6,40.57,40.59,37000.0,34.9247,34.9505,34.9247,34.9419,37000.0
2013-11-15 15:25:00,40.59,40.61,40.59,40.61,26000.0,34.9419,34.9592,34.9419,34.9592,26000.0
2013-11-15 15:30:00,40.62,40.66,40.61,40.66,57000.0,34.9678,35.0022,34.9592,35.0022,57000.0
2013-11-15 15:35:00,40.66,40.69,40.6,40.6,199000.0,35.0022,35.028,34.9505,34.9505,199000.0
2013-11-15 15:40:00,40.61,40.62,40.51,40.54,130000.0,34.9592,34.9678,34.8731,34.8989,130000.0
2013-11-15 15:45:00,40.54,40.56,40.5,40.51,178500.0,34.8989,34.9161,34.8645,34.8731,178500.0
2013-11-15 15:50:00,40.51,40.52,40.47,40.48,207500.0,34.8731,34.8817,34.8386,34.8472,207500.0
2013-11-15 15:55:00,40.47,40.51,40.45,40.47,320000.0,34.8386,34.8731,34.8214,34.8386,320000.0
2013-11-18 09:30:00,40.87,40.9,40.71,40.86,290000.0,35.183,35.2088,35.0452,35.1744,290000.0
2013-11-18 09:35:00,40.88,40.88,40.74,40.75,86500.0,35.1916,35.1916,35.0711,35.0797,86500.0
2013-11-18 09:40:00,40.8,40.8,40.5,40.52,88500.0,35.1227,35.1227,34.8645,34.8817,88500.0
2013-11-18 09:45:00,40.55,40.63,40.52,40.55,60500.0,34.9075,34.9764,34.8817,34.9075,60500.0
2013-11-18 09:50:00,40.51,40.51,40.4,40.47,39000.0,34.8731,34.8731,34.7784,34.8386,39000.0
2013-11-18 09:55:00,40.48,40.5,40.35,40.35,111500.0,34.8472,34.8645,34.7353,34.7353,111500.0
2013-11-18 10:00:00,40.36,40.39,40.25,40.31,81500.0,34.7439,34.7698,34.6493,34.7009,81500.0
2013-11-18 10:05:00,40.3,40.43,40.26,40.43,106000.0,34.6923,34.8042,34.6579,34.8042,106000.0
2013-11-18 10:10:00,40.41,40.52,40.37,40.48,115000.0,34.787,34.8817,34.7526,34.8472,115000.0
2013-11-18 10:15:00,40.48,40.49,40.46,40.49,19500.0,34.8472,34.8559,34.83,34.8559,19500.0
2013-11-18 10:20:00,40.5,40.56,40.42,40.44,34000.0,34.8645,34.9161,34.7956,34.8128,34000.0
2013-11-18 10:25:00,40.44,40.45,40.4,40.4,14000.0,34.8128,34.8214,34.7784,34.7784,14000.0
2013-11-18 10:30:00,40.4,40.47,40.4,40.46,10500.0,34.7784,34.8386,34.7784,34.83,10500.0
2013-11-18 10:35:00,40.46,40.5,40.42,40.42,35500.0,34.83,34.8645,34.7956,34.7956,35500.0
2013-11-18 10:40:00,40.43,40.48,40.41,40.45,40000.0,34.8042,34.8472,34.787,34.8214,40000.0
2013-11-18 10:45:00,40.47,40.48,40.45,40.48,4000.0,34.8386,34.8472,34.8214,34.8472,4000.0
2013-11-18 10:50:00,40.49,40.57,40.49,40.57,16000.0,34.8559,34.9247,34.8559,34.9247,16000.0
2013-11-18 10:55:00,40.55,40.56,40.5,40.52,148500.0,34.9075,34.9161,34.8645,34.8817,148500.0
2013-11-18 11:00:00,40.52,40.56,40.51,40.51,67000.0,34.8817,34.9161,34.8731,34.8731,67000.0
2013-11-18 11:05:00,40.5,40.59,40.5,40.56,58500.0,34.8645,34.9419,34.8645,34.9161,58500.0
2013-11-18 11:10:00,40.57,40.62,40.56,40.59,56000.0,34.9247,34.9678,34.9161,34.9419,56000.0
2013-11-18 11:15:00,40.61,40.61,40.55,40.58,53500.0,34.9592,34.9592,34.9075,34.9333,53500.0
2013-11-18 11:20:00,40.58,40.58,40.56,40.58,65500.0,34.9333,34.9333,34.9161,34.9333,65500.0
2013-11-18 11:25:00,40.58,40.58,40.56,40.58,52500.0,34.9333,34.9333,34.9161,34.9333,52500.0
2013-11-18 11:30:00,40.58,40.58,40.55,40.56,51000.0,34.9333,34.9333,34.9075,34.9161,51000.0
2013-11-18 11:35:00,40.56,40.57,40.53,40.53,23500.0,34.9161,34.9247,34.8903,34.8903,23500.0
2013-11-18 11:40:00,40.52,40.55,40.5,40.55,39000.0,34.8817,34.9075,34.8645,34.9075,39000.0
2013-11-18 11:45:00,40.54,40.56,40.5,40.51,66000.0,34.8989,34.9161,34.8645,34.8731,66000.0
2013-11-18 11:50:00,40.52,40.55,40.52,40.53,15000.0,34.8817,34.9075,34.8817,34.8903,15000.0
2013-11-18 11:55:00,40.54,40.58,40.54,40.55,28000.0,34.8989,34.9333,34.8989,34.9075,28000.0
2013-11-18 12:00:00,40.56,40.58,40.56,40.58,84500.0,34.9161,34.9333,34.9161,34.9333,84500.0
2013-11-18 12:05:00,40.58,40.68,40.58,40.67,36000.0,34.9333,35.0194,34.9333,35.0108,36000.0
2013-11-18 12:10:00,40.67,40.7,40.67,40.7,9000.0,35.0108,35.0366,35.0108,35.0366,9000.0
2013-11-18 12:15:00,40.7,40.71,40.7,40.7,16500.0,35.0366,35.0452,35.0366,35.0366,16500.0
2013-11-18 12:20:00,40.7,40.72,40.67,40.69,174500.0,35.0366,35.0539,35.0108,35.028,174500.0
2013-11-18 12:25:00,40.7,40.72,40.69,40.72,13500.0,35.0366,35.0539,35.028,35.0539,13500.0
2013-11-18 12:30:00,40.73,40.74,40.71,40.73,15500.0,35.0625,35.0711,35.0452,35.0625,15500.0
2013-11-18 12:35:00,40.74,40.77,40.72,40.73,12500.0,35.0711,35.0969,35.0539,35.0625,12500.0
2013-11-18 12:40:00,40.7,40.7,40.66,40.67,29000.0,35.0366,35.0366,35.0022,35.0108,29000.0
2013-11-18 12:45:00,40.67,40.69,40.65,40.67,11000.0,35.0108,35.028,34.9936,35.0108,11000.0
2013-11-18 12:50:00,40.66,40.69,40.66,40.69,6500.0,35.0022,35.028,35.0022,35.028,6500.0
2013-11-18 12:55:00,40.69,40.72,40.69,40.72,6000.0,35.028,35.0539,35.028,35.0539,6000.0
2013-11-18 13:00:00,40.72,40.72,40.67,40.68,25000.0,35.0539,35.0539,35.0108,35.0194,25000.0
2013-11-18 13:05:00,40.68,40.71,40.65,40.68,147500.0,35.0194,35.0452,34.9936,35.0194,147500.0
2013-11-18 13:10:00,40.68,40.8,40.68,40.79,40500.0,35.0194,35.1227,35.0194,35.1141,40500.0
2013-11-18 13:15:00,40.78,40.78,40.73,40.77,26500.0,35.1055,35.1055,35.0625,35.0969,26500.0
2013-11-18 13:20:00,40.77,40.79,40.76,40.79,15500.0,35.0969,35.1141,35.0883,35.1141,15500.0
2013-11-18 13:25:00,40.79,40.82,40.78,40.82,31000.0,35.1141,35.1399,35.1055,35.1399,31000.0
2013-11-18 13:30:00,40.8,40.86,40.8,40.86,22000.0,35.1227,35.1744,35.1227,35.1744,22000.0
2013-11-18 13:35:00,40.87,40.89,40.85,40.85,25000.0,35.183,35.2002,35.1658,35.1658,25000.0
2013-11-18 13:40:00,40.86,40.87,40.78,40.8,79000.0,35.1744,35.183,35.1055,35.1227,79000.0
2013-11-18 13:45:00,40.8,40.89,40.8,40.89,16000.0,35.1227,35.2002,35.1227,35.2002,16000.0
2013-11-18 13:50:00,40.89,40.9,40.86,40.87,95000.0,35.2002,35.2088,35.1744,35.183,95000.0
2013-11-18 13:55:00,40.89,40.89,40.8,40.84,19500.0,35.2002,35.2002,35.1227,35.1572,19500.0
2013-11-18 14:00:00,40.81,40.84,40.8,40.81,30500.0,35.1313,35.1572,35.1227,35.1313,30500.0
2013-11-18 14:05:00,40.82,40.83,40.79,40.8,23500.0,35.1399,35.1485,35.1141,35.1227,23500.0
2013-11-18 14:10:00,40.78,40.8,40.76,40.77,11500.0,35.1055,35.1227,35.0883,35.0969,11500.0
2013-11-18 14:15:00,40.79,40.79,40.77,40.78,35000.0,35.1141,35.1141,35.0969,35.1055,35000.0
2013-11-18 14:20:00,40.78,40.79,40.75,40.75,28500.0,35.1055,35.1141,35.0797,35.0797,28500.0
2013-11-18 14:25:00,40.76,40.8,40.75,40.78,48000.0,35.0883,35.1227,35.0797,35.1055,48000.0
2013-11-18 14:30:00,40.79,40.81,40.78,40.79,62000.0,35.1141,35.1313,35.1055,35.1141,62000.0
2013-11-18 14:35:00,40.8,40.81,40.78,40.81,147500.0,35.1227,35.1313,35.1055,35.1313,147500.0
2013-11-18 14:40:00,40.8,40.81,40.77,40.79,256000.0,35.1227,35.1313,35.0969,35.1141,256000.0
2013-11-18 14:45:00,40.79,40.79,40.75,40.77,42000.0,35.1141,35.1141,35.0797,35.0969,42000.0
2013-11-18 14:50:00,40.78,40.79,40.75,40.79,34000.0,35.1055,35.1141,35.0797,35.1141,34000.0
2013-11-18 14:55:00,40.78,40.82,40.78,40.81,37500.0,35.1055,35.1399,35.1055,35.1313,37500.0
2013-11-18 15:00:00,40.81,40.81,40.76,40.78,44500.0,35.1313,35.1313,35.0883,35.1055,44500.0
2013-11-18 15:05:00,40.78,40.79,40.72,40.72,37000.0,35.1055,35.1141,35.0539,35.0539,37000.0
2013-11-18 15:10:00,40.73,40.73,40.58,40.58,36500.0,35.0625,35.0625,34.9333,34.9333,36500.0
2013-11-18 15:15:00,40.6,40.63,40.56,40.63,67500.0,34.9505,34.9764,34.9161,34.9764,67500.0
2013-11-18 15:20:00,40.65,40.65,40.58,40.58,34000.0,34.9936,34.9936,34.9333,34.9333,34000.0
2013-11-18 15:25:00,40.58,40.59,40.48,40.57,81500.0,34.9333,34.9419,34.8472,34.9247,81500.0
2013-11-18 15:30:00,40.56,40.57,40.5,40.57,127500.0,34.9161,34.9247,34.8645,34.9247,127500.0
2013-11-18 15:35:00,40.56,40.59,40.53,40.55,74500.0,34.9161,34.9419,34.8903,34.9075,74500.0
2013-11-18 15:40:00,40.58,40.59,40.54,40.56,71500.0,34.9333,34.9419,34.8989,34.9161,71500.0
2013-11-18 15:45:00,40.55,40.62,40.47,40.59,68500.0,34.9075,34.9678,34.8386,34.9419,68500.0
2013-11-18 15:50:00,40.59,40.63,40.57,40.59,114000.0,34.9419,34.9764,34.9247,34.9419,114000.0
2013-11-18 15:55:00,40.59,40.66,40.57,40.66,111000.0,34.9419,35.0022,34.9247,35.0022,111000.0
2013-11-19 09:30:00,40.72,40.9,40.72,40.85,224000.0,35.0539,35.2088,35.0539,35.1658,224000.0
2013-11-19 09:35:00,40.89,41.11,40.87,41.02,112500.0,35.2002,35.3896,35.183,35.3121,112500.0
2013-11-19 09:40:00,41.02,41.03,40.94,41.0,324500.0,35.3121,35.3207,35.2432,35.2949,324500.0
2013-11-19 09:45:00,40.98,41.0,40.91,40.91,69000.0,35.2777,35.2949,35.2174,35.2174,69000.0
2013-11-19 09:50:00,40.91,41.0,40.86,41.0,199000.0,35.2174,35.2949,35.1744,35.2949,199000.0
2013-11-19 09:55:00,40.96,40.96,40.86,40.87,117000.0,35.2605,35.2605,35.1744,35.183,117000.0
2013-11-19 10:00:00,40.87,40.99,40.87,40.95,146500.0,35.183,35.2863,35.183,35.2518,146500.0
2013-11-19 10:05:00,40.97,41.04,40.92,41.0,122000.0,35.2691,35.3293,35.226,35.2949,122000.0
2013-11-19 10:10:00,41.0,41.05,41.0,41.01,89500.0,35.2949,35.3379,35.2949,35.3035,89500.0
2013-11-19 10:15:00,41.0,41.04,41.0,41.01,70500.0,35.2949,35.3293,35.2949,35.3035,70500.0
2013-11-19 10:20:00,41.02,41.07,41.0,41.02,45000.0,35.3121,35.3551,35.2949,35.3121,45000.0
2013-11-19 10:25:00,41.03,41.03,40.95,40.97,69500.0,35.3207,35.3207,35.2518,35.2691,69500.0
2013-11-19 10:30:00,40.98,41.06,40.95,41.02,30500.0,35.2777,35.3465,35.2518,35.3121,30500.0
2013-11-19 10:35:00,41.02,41.07,41.0,41.0,78500.0,35.3121,35.3551,35.2949,35.2949,78500.0
2013-11-19 10:40:00,41.02,41.04,41.0,41.03,44000.0,35.3121,35.3293,35.2949,35.3207,44000.0
2013-11-19 10:45:00,41.03,41.04,40.98,40.99,300500.0,35.3207,35.3293,35.2777,35.2863,300500.0
2013-11-19 10:50:00,41.0,41.01,40.96,40.96,25000.0,35.2949,35.3035,35.2605,35.2605,25000.0
2013-11-19 10:55:00,40.98,41.0,40.97,41.0,19500.0,35.2777,35.2949,35.2691,35.2949,19500.0
2013-11-19 11:00:00,41.0,41.01,40.97,41.0,55000.0,35.2949,35.3035,35.2691,35.2949,55000.0
2013-11-19 11:05:00,41.01,41.07,41.0,41.03,20500.0,35.3035,35.3551,35.2949,35.3207,20500.0
2013-11-19 11:10:00,41.03,41.03,40.99,41.0,37500.0,35.3207,35.3207,35.2863,35.2949,37500.0
2013-11-19 11:15:00,41.01,41.03,40.98,41.01,13000.0,35.3035,35.3207,35.2777,35.3035,13000.0
2013-11-19 11:20:00,41.01,41.02,40.98,40.99,37000.0,35.3035,35.3121,35.2777,35.2863,37000.0
2013-11-19 11:25:00,40.99,41.04,40.99,41.0,25500.0,35.2863,35.3293,35.2863,35.2949,25500.0
2013-11-19 11:30:00,41.01,41.03,41.0,41.03,9500.0,35.3035,35.3207,35.2949,35.3207,9500.0
2013-11-19 11:35:00,41.02,41.04,41.01,41.04,25500.0,35.3121,35.3293,35.3035,35.3293,25500.0
2013-11-19 11:40:00,41.04,41.04,40.99,41.01,32000.0,35.3293,35.3293,35.2863,35.3035,32000.0
2013-11-19 11:45:00,41.02,41.1,41.01,41.06,42500.0,35.3121,35.381,35.3035,35.3465,42500.0
2013-11-19 11:50:00,41.08,41.16,41.07,41.15,25500.0,35.3638,35.4326,35.3551,35.424,25500.0
2013-11-19 11:55:00,41.16,41.17,41.1,41.14,45000.0,35.4326,35.4412,35.381,35.4154,45000.0
2013-11-19 12:00:00,41.15,41.2,41.15,41.2,51500.0,35.424,35.4671,35.424,35.4671,51500.0
2013-11-19 12:05:00,41.18,41.32,41.18,41.32,22500.0,35.4498,35.5704,35.4498,35.5704,22500.0
2013-11-19 12:10:00,41.32,41.4,41.3,41.39,153000.0,35.5704,35.6392,35.5531,35.6306,153000.0
2013-11-19 12:15:00,41.4,41.57,41.4,41.49,117000.0,35.6392,35.7856,35.6392,35.7167,117000.0
2013-11-19 12:20:00,41.48,41.48,41.37,41.41,88000.0,35.7081,35.7081,35.6134,35.6478,88000.0
2013-11-19 12:25:00,41.38,41.41,41.38,41.4,14000.0,35.622,35.6478,35.622,35.6392,14000.0
2013-11-19 12:30:00,41.38,41.41,41.38,41.4,32500.0,35.622,35.6478,35.622,35.6392,32500.0
2013-11-19 12:35:00,41.38,41.4,41.38,41.4,53000.0,35.622,35.6392,35.622,35.6392,53000.0
2013-11-19 12:40:00,41.38,41.4,41.38,41.39,29000.0,35.622,35.6392,35.622,35.6306,29000.0
2013-11-19 12:45:00,41.4,41.45,41.37,41.43,102000.0,35.6392,35.6823,35.6134,35.6651,102000.0
2013-11-19 12:50:00,41.41,41.43,41.39,41.4,40500.0,35.6478,35.6651,35.6306,35.6392,40500.0
2013-11-19 12:55:00,41.38,41.4,41.37,41.39,54000.0,35.622,35.6392,35.6134,35.6306,54000.0
2013-11-19 13:00:00,41.38,41.4,41.32,41.33,75000.0,35.622,35.6392,35.5704,35.579,75000.0
2013-11-19 13:05:00,41.33,41.34,41.29,41.33,90000.0,35.579,35.5876,35.5445,35.579,90000.0
2013-11-19 13:10:00,41.32,41.38,41.32,41.36,50500.0,35.5704,35.622,35.5704,35.6048,50500.0
2013-11-19 13:15:00,41.36,41.36,41.28,41.28,37000.0,35.6048,35.6048,35.5359,35.5359,37000.0
2013-11-19 13:20:00,41.27,41.32,41.25,41.3,34500.0,35.5273,35.5704,35.5101,35.5531,34500.0
2013-11-19 13:25:00,41.28,41.32,41.26,41.29,16500.0,35.5359,35.5704,35.5187,35.5445,16500.0
2013-11-19 13:30:00,41.28,41.3,41.23,41.24,56500.0,35.5359,35.5531,35.4929,35.5015,56500.0
2013-11-19 13:35:00,41.24,41.29,41.22,41.26,36500.0,35.5015,35.5445,35.4843,35.5187,36500.0
2013-11-19 13:40:00,41.26,41.26,41.22,41.24,11000.0,35.5187,35.5187,35.4843,35.5015,11000.0
2013-11-19 13:45:00,41.25,41.27,41.2,41.25,48500.0,35.5101,35.5273,35.4671,35.5101,48500.0
2013-11-19 13:50:00,41.26,41.26,41.14,41.17,67500.0,35.5187,35.5187,35.4154,35.4412,67500.0
2013-11-19 13:55:00,41.18,41.21,41.18,41.19,35000.0,35.4498,35.4757,35.4498,35.4585,35000.0
2013-11-19 14:00:00,41.2,41.25,41.16,41.21,107500.0,35.4671,35.5101,35.4326,35.4757,107500.0
2013-11-19 14:05:00,41.21,41.21,41.16,41.17,66500.0,35.4757,35.4757,35.4326,35.4412,66500.0
2013-11-19 14:10:00,41.16,41.19,41.13,41.17,58500.0,35.4326,35.4585,35.4068,35.4412,58500.0
2013-11-19 14:15:00,41.18,41.18,41.15,41.18,29500.0,35.4498,35.4498,35.424,35.4498,29500.0
2013-11-19 14:20:00,41.17,41.19,41.14,41.17,25000.0,35.4412,35.4585,35.4154,35.4412,25000.0
2013-11-19 14:25:00,41.18,41.2,41.16,41.16,34500.0,35.4498,35.4671,35.4326,35.4326,34500.0
2013-11-19 14:30:00,41.15,41.21,41.15,41.2,24500.0,35.424,35.4757,35.424,35.4671,24500.0
2013-11-19 14:35:00,41.2,41.25,41.19,41.25,47000.0,35.4671,35.5101,35.4585,35.5101,47000.0
2013-11-19 14:40:00,41.27,41.27,41.23,41.24,19500.0,35.5273,35.5273,35.4929,35.5015,19500.0
2013-11-19 14:45:00,41.23,41.34,41.23,41.32,43500.0,35.4929,35.5876,35.4929,35.5704,43500.0
2013-11-19 14:50:00,41.3,41.32,41.26,41.28,27500.0,35.5531,35.5704,35.5187,35.5359,27500.0
2013-11-19 14:55:00,41.26,41.27,41.23,41.27,34500.0,35.5187,35.5273,35.4929,35.5273,34500.0
2013-11-19 15:00:00,41.27,41.3,41.26,41.27,31000.0,35.5273,35.5531,35.5187,35.5273,31000.0
2013-11-19 15:05:00,41.26,41.26,41.23,41.26,31000.0,35.5187,35.5187,35.4929,35.5187,31000.0
2013-11-19 15:10:00,41.26,41.26,41.23,41.25,13000.0,35.5187,35.5187,35.4929,35.5101,13000.0
2013-11-19 15:15:00,41.25,41.31,41.25,41.31,30000.0,35.5101,35.5618,35.5101,35.5618,30000.0
2013-11-19 15:20:00,41.31,41.36,41.31,41.36,65000.0,35.5618,35.6048,35.5618,35.6048,65000.0
2013-11-19 15:25:00,41.36,41.36,41.32,41.34,68500.0,35.6048,35.6048,35.5704,35.5876,68500.0
2013-11-19 15:30:00,41.33,41.35,41.29,41.33,216500.0,35.579,35.5962,35.5445,35.579,216500.0
2013-11-19 15:35:00,41.33,41.34,41.29,41.3,70000.0,35.579,35.5876,35.5445,35.5531,70000.0
2013-11-19 15:40:00,41.32,41.33,41.3,41.31,60500.0,35.5704,35.579,35.5531,35.5618,60500.0
2013-11-19 15:45:00,41.3,41.31,41.28,41.3,84500.0,35.5531,35.5618,35.5359,35.5531,84500.0
2013-11-19 15:50:00,41.31,41.31,41.27,41.28,53000.0,35.5618,35.5618,35.5273,35.5359,53000.0
2013-11-19 15:55:00,41.28,41.31,41.24,41.28,110500.0,35.5359,35.5618,35.5015,35.5359,110500.0
2013-11-20 09:30:00,41.39,41.78,41.2,41.78,113500.0,35.6306,35.9664,35.4671,35.9664,113500.0
2013-11-20 09:35:00,41.78,41.88,41.74,41.8,113000.0,35.9664,36.0524,35.9319,35.9836,113000.0
2013-11-20 09:40:00,41.81,41.97,41.8,41.9,101500.0,35.9922,36.1299,35.9836,36.0697,101500.0
2013-11-20 09:45:00,41.92,41.97,41.86,41.88,80000.0,36.0869,36.1299,36.0352,36.0524,80000.0
2013-11-20 09:50:00,41.88,42.04,41.88,41.94,114500.0,36.0524,36.1902,36.0524,36.1041,114500.0
2013-11-20 09:55:00,41.93,41.94,41.85,41.94,93500.0,36.0955,36.1041,36.0266,36.1041,93500.0
2013-11-20 10:00:00,41.94,42.06,41.91,42.06,152000.0,36.1041,36.2074,36.0783,36.2074,152000.0
2013-11-20 10:05:00,42.08,42.19,42.03,42.17,70500.0,36.2246,36.3193,36.1816,36.3021,70500.0
2013-11-20 10:10:00,42.19,42.27,42.15,42.18,108000.0,36.3193,36.3882,36.2849,36.3107,108000.0
2013-11-20 10:15:00,42.15,42.26,42.07,42.24,125000.0,36.2849,36.3796,36.216,36.3623,125000.0
2013-11-20 10:20:00,42.26,42.34,42.09,42.21,267500.0,36.3796,36.4484,36.2332,36.3365,267500.0
2013-11-20 10:25:00,42.21,42.29,42.06,42.07,209000.0,36.3365,36.4054,36.2074,36.216,209000.0
2013-11-20 10:30:00,42.07,42.15,42.05,42.06,66000.0,36.216,36.2849,36.1988,36.2074,66000.0
2013-11-20 10:35:00,42.06,42.07,41.95,42.06,60000.0,36.2074,36.216,36.1127,36.2074,60000.0
2013-11-20 10:40:00,42.06,42.08,41.98,42.02,45000.0,36.2074,36.2246,36.1385,36.173,45000.0
2013-11-20 10:45:00,41.98,42.1,41.95,42.07,99500.0,36.1385,36.2418,36.1127,36.216,99500.0
2013-11-20 10:50:00,42.07,42.09,42.01,42.05,97000.0,36.216,36.2332,36.1643,36.1988,97000.0
2013-11-20 10:55:00,42.04,42.07,42.0,42.06,75500.0,36.1902,36.216,36.1557,36.2074,75500.0
2013-11-20 11:00:00,42.08,42.15,42.02,42.13,230000.0,36.2246,36.2849,36.173,36.2677,230000.0
2013-11-20 11:05:00,42.15,42.16,42.04,42.13,80000.0,36.2849,36.2935,36.1902,36.2677,80000.0
2013-11-20 11:10:00,42.14,42.18,42.14,42.17,21500.0,36.2763,36.3107,36.2763,36.3021,21500.0
2013-11-20 11:15:00,42.17,42.17,42.1,42.11,55000.0,36.3021,36.3021,36.2418,36.2504,55000.0
2013-11-20 11:20:00,42.14,42.24,42.14,42.23,68500.0,36.2763,36.3623,36.2763,36.3537,68500.0
2013-11-20 11:25:00,42.23,42.28,42.2,42.21,87500.0,36.3537,36.3968,36.3279,36.3365,87500.0
2013-11-20 11:30:00,42.23,42.27,42.21,42.24,47000.0,36.3537,36.3882,36.3365,36.3623,47000.0
2013-11-20 11:35:00,42.24,42.27,42.17,42.17,26000.0,36.3623,36.3882,36.3021,36.3021,26000.0
2013-11-20 11:40:00,42.17,42.17,42.12,42.14,10000.0,36.3021,36.3021,36.259,36.2763,10000.0
2013-11-20 11:45:00,42.16,42.22,42.15,42.17,53000.0,36.2935,36.3451,36.2849,36.3021,53000.0
2013-11-20 11:50:00,42.18,42.22,42.18,42.21,23000.0,36.3107,36.3451,36.3107,36.3365,23000.0
2013-11-20 11:55:00,42.21,42.22,42.17,42.2,41500.0,36.3365,36.3451,36.3021,36.3279,41500.0
2013-11-20 12:00:00,42.18,42.21,42.18,42.21,19500.0,36.3107,36.3365,36.3107,36.3365,19500.0
2013-11-20 12:05:00,42.21,42.27,42.2,42.25,59000.0,36.3365,36.3882,36.3279,36.371,59000.0
2013-11-20 12:10:00,42.24,42.25,42.19,42.22,88000.0,36.3623,36.371,36.3193,36.3451,88000.0
2013-11-20 12:15:00,42.24,42.25,42.22,42.24,30000.0,36.3623,36.371,36.3451,36.3623,30000.0
2013-11-20 12:20:00,42.25,42.33,42.25,42.32,49500.0,36.371,36.4398,36.371,36.4312,49500.0
2013-11-20 12:25:00,42.33,42.52,42.32,42.44,94500.0,36.4398,36.6034,36.4312,36.5345,94500.0
2013-11-20 12:30:00,42.44,42.44,42.38,42.42,56000.0,36.5345,36.5345,36.4829,36.5173,56000.0
2013-11-20 12:35:00,42.42,42.43,42.36,42.36,32000.0,36.5173,36.5259,36.4656,36.4656,32000.0
2013-11-20 12:40:00,42.36,42.38,42.35,42.36,42500.0,36.4656,36.4829,36.457,36.4656,42500.0
2013-11-20 12:45:00,42.37,42.44,42.37,42.44,47000.0,36.4743,36.5345,36.4743,36.5345,47000.0
2013-11-20 12:50:00,42.43,42.46,42.35,42.36,48000.0,36.5259,36.5517,36.457,36.4656,48000.0
2013-11-20 12:55:00,42.36,42.45,42.36,42.45,24500.0,36.4656,36.5431,36.4656,36.5431,24500.0
2013-11-20 13:00:00,42.44,42.53,42.44,42.46,44500.0,36.5345,36.612,36.5345,36.5517,44500.0
2013-11-20 13:05:00,42.46,42.46,42.35,42.37,38500.0,36.5517,36.5517,36.457,36.4743,38500.0
2013-11-20 13:10:00,42.37,42.42,42.34,42.41,27500.0,36.4743,36.5173,36.4484,36.5087,27500.0
2013-11-20 13:15:00,42.43,42.44,42.39,42.39,29500.0,36.5259,36.5345,36.4915,36.4915,29500.0
2013-11-20 13:20:00,42.38,42.39,42.33,42.37,41500.0,36.4829,36.4915,36.4398,36.4743,41500.0
2013-11-20 13:25:00,42.38,42.39,42.36,42.36,24500.0,36.4829,36.4915,36.4656,36.4656,24500.0
2013-11-20 13:30:00,42.32,42.35,42.32,42.33,26500.0,36.4312,36.457,36.4312,36.4398,26500.0
2013-11-20 13:35:00,42.33,42.34,42.32,42.33,13500.0,36.4398,36.4484,36.4312,36.4398,13500.0
2013-11-20 13:40:00,42.32,42.4,42.32,42.4,19500.0,36.4312,36.5001,36.4312,36.5001,19500.0
2013-11-20 13:45:00,42.4,42.43,42.38,42.41,89000.0,36.5001,36.5259,36.4829,36.5087,89000.0
2013-11-20 13:50:00,42.4,42.48,42.39,42.46,25000.0,36.5001,36.5689,36.4915,36.5517,25000.0
2013-11-20 13:55:00,42.47,42.54,42.46,42.53,50000.0,36.5603,36.6206,36.5517,36.612,50000.0
2013-11-20 14:00:00,42.52,42.53,42.3,42.32,264000.0,36.6034,36.612,36.414,36.4312,264000.0
2013-11-20 14:05:00,42.32,42.33,42.22,42.3,181000.0,36.4312,36.4398,36.3451,36.414,181000.0
2013-11-20 14:10:00,42.28,42.29,42.2,42.21,125000.0,36.3968,36.4054,36.3279,36.3365,125000.0
2013-11-20 14:15:00,42.27,42.4,42.24,42.36,118500.0,36.3882,36.5001,36.3623,36.4656,118500.0
2013-11-20 14:20:00,42.34,42.35,42.2,42.27,140500.0,36.4484,36.457,36.3279,36.3882,140500.0
2013-11-20 14:25:00,42.28,42.39,42.23,42.36,63500.0,36.3968,36.4915,36.3537,36.4656,63500.0
2013-11-20 14:30:00,42.32,42.33,42.26,42.3,100500.0,36.4312,36.4398,36.3796,36.414,100500.0
2013-11-20 14:35:00,42.31,42.38,42.26,42.37,228000.0,36.4226,36.4829,36.3796,36.4743,228000.0
2013-11-20 14:40:00,42.36,42.37,42.27,42.35,306000.0,36.4656,36.4743,36.3882,36.457,306000.0
2013-11-20 14:45:00,42.35,42.41,42.32,42.36,213500.0,36.457,36.5087,36.4312,36.4656,213500.0
2013-11-20 14:50:00,42.36,42.41,42.28,42.37,272000.0,36.4656,36.5087,36.3968,36.4743,272000.0
2013-11-20 14:55:00,42.39,42.4,42.33,42.38,77500.0,36.4915,36.5001,36.4398,36.4829,77500.0
2013-11-20 15:00:00,42.38,42.41,42.3,42.32,261000.0,36.4829,36.5087,36.414,36.4312,261000.0
2013-11-20 15:05:00,42.34,42.4,42.32,42.37,209500.0,36.4484,36.5001,36.4312,36.4743,209500.0
2013-11-20 15:10:00,42.36,42.46,42.34,42.46,220000.0,36.4656,36.5517,36.4484,36.5517,220000.0
2013-11-20 15:15:00,42.46,42.5,42.4,42.47,130000.0,36.5517,36.5862,36.5001,36.5603,130000.0
2013-11-20 15:20:00,42.45,42.58,42.4,42.49,123000.0,36.5431,36.655,36.5001,36.5776,123000.0
2013-11-20 15:25:00,42.48,42.55,42.47,42.55,96000.0,36.5689,36.6292,36.5603,36.6292,96000.0
2013-11-20 15:30:00,42.55,42.58,42.42,42.44,129500.0,36.6292,36.655,36.5173,36.5345,129500.0
2013-11-20 15:35:00,42.44,42.46,42.38,42.44,136500.0,36.5345,36.5517,36.4829,36.5345,136500.0
2013-11-20 15:40:00,42.44,42.45,42.4,42.42,100000.0,36.5345,36.5431,36.5001,36.5173,100000.0
2013-11-20 15:45:00,42.42,42.51,42.38,42.51,150000.0,36.5173,36.5948,36.4829,36.5948,150000.0
2013-11-20 15:50:00,42.48,42.51,42.45,42.5,147000.0,36.5689,36.5948,36.5431,36.5862,147000.0
2013-11-20 15:55:00,42.51,42.65,42.49,42.62,282000.0,36.5948,36.7153,36.5776,36.6895,282000.0
2013-11-21 09:30:00,43.04,43.21,42.89,42.99,245500.0,37.051,37.1974,36.9219,37.008,245500.0
2013-11-21 09:35:00,42.97,43.2,42.84,42.87,193500.0,36.9908,37.1888,36.8789,36.9047,193500.0
2013-11-21 09:40:00,42.85,42.91,42.68,42.79,59000.0,36.8875,36.9391,36.7411,36.8358,59000.0
2013-11-21 09:45:00,42.79,42.85,42.65,42.81,175500.0,36.8358,36.8875,36.7153,36.853,175500.0
2013-11-21 09:50:00,42.82,43.2,42.76,42.94,318500.0,36.8616,37.1888,36.81,36.9649,318500.0
2013-11-21 09:55:00,42.92,43.08,42.81,42.99,117500.0,36.9477,37.0855,36.853,37.008,117500.0
2013-11-21 10:00:00,42.99,42.99,42.82,42.86,37500.0,37.008,37.008,36.8616,36.8961,37500.0
2013-11-21 10:05:00,42.82,42.83,42.77,42.8,51500.0,36.8616,36.8702,36.8186,36.8444,51500.0
2013-11-21 10:10:00,42.82,42.85,42.72,42.72,48500.0,36.8616,36.8875,36.7756,36.7756,48500.0
2013-11-21 10:15:00,42.72,42.73,42.61,42.7,144000.0,36.7756,36.7842,36.6809,36.7583,144000.0
2013-11-21 10:20:00,42.71,42.99,42.7,42.8,212500.0,36.7669,37.008,36.7583,36.8444,212500.0
2013-11-21 10:25:00,42.79,42.88,42.74,42.83,124500.0,36.8358,36.9133,36.7928,36.8702,124500.0
2013-11-21 10:30:00,42.83,42.91,42.82,42.82,39000.0,36.8702,36.9391,36.8616,36.8616,39000.0
2013-11-21 10:35:00,42.84,42.87,42.83,42.84,34500.0,36.8789,36.9047,36.8702,36.8789,34500.0
2013-11-21 10:40:00,42.84,42.9,42.83,42.83,47500.0,36.8789,36.9305,36.8702,36.8702,47500.0
2013-11-21 10:45:00,42.85,42.91,42.85,42.9,51000.0,36.8875,36.9391,36.8875,36.9305,51000.0
2013-11-21 10:50:00,42.89,42.96,42.89,42.95,40500.0,36.9219,36.9822,36.9219,36.9735,40500.0
2013-11-21 10:55:00,42.94,43.07,42.93,42.97,71000.0,36.9649,37.0769,36.9563,36.9908,71000.0
2013-11-21 11:00:00,42.98,43.04,42.95,42.98,51500.0,36.9994,37.051,36.9735,36.9994,51500.0
2013-11-21 11:05:00,42.97,42.98,42.88,42.91,45500.0,36.9908,36.9994,36.9133,36.9391,45500.0
2013-11-21 11:10:00,42.91,42.94,42.89,42.92,69000.0,36.9391,36.9649,36.9219,36.9477,69000.0
2013-11-21 11:15:00,42.92,42.93,42.84,42.89,53500.0,36.9477,36.9563,36.8789,36.9219,53500.0
2013-11-21 11:20:00,42.89,42.94,42.86,42.9,169500.0,36.9219,36.9649,36.8961,36.9305,169500.0
2013-11-21 11:25:00,42.9,42.93,42.85,42.9,165500.0,36.9305,36.9563,36.8875,36.9305,165500.0
2013-11-21 11:30:00,42.91,42.95,42.88,42.92,55000.0,36.9391,36.9735,36.9133,36.9477,55000.0
2013-11-21 11:35:00,42.91,42.92,42.86,42.89,152500.0,36.9391,36.9477,36.8961,36.9219,152500.0
2013-11-21 11:40:00,42.89,42.97,42.87,42.92,157500.0,36.9219,36.9908,36.9047,36.9477,157500.0
2013-11-21 11:45:00,42.92,42.92,42.89,42.9,36000.0,36.9477,36.9477,36.9219,36.9305,36000.0
2013-11-21 11:50:00,42.91,42.98,42.89,42.98,76000.0,36.9391,36.9994,36.9219,36.9994,76000.0
2013-11-21 11:55:00,42.98,43.0,42.94,43.0,86000.0,36.9994,37.0166,36.9649,37.0166,86000.0
2013-11-21 12:00:00,42.99,43.01,42.98,42.99,26500.0,37.008,37.0252,36.9994,37.008,26500.0
2013-11-21 12:05:00,43.0,43.06,42.98,43.03,47500.0,37.0166,37.0682,36.9994,37.0424,47500.0
2013-11-21 12:10:00,43.04,43.05,43.02,43.05,45000.0,37.051,37.0596,37.0338,37.0596,45000.0
2013-11-21 12:15:00,43.05,43.1,43.04,43.1,36500.0,37.0596,37.1027,37.051,37.1027,36500.0
2013-11-21 12:20:00,43.1,43.13,43.08,43.08,44500.0,37.1027,37.1285,37.0855,37.0855,44500.0
2013-11-21 12:25:00,43.08,43.11,43.07,43.11,36000.0,37.0855,37.1113,37.0769,37.1113,36000.0
2013-11-21 12:30:00,43.09,43.12,43.03,43.06,90500.0,37.0941,37.1199,37.0424,37.0682,90500.0
2013-11-21 12:35:00,43.06,43.09,43.0,43.0,51000.0,37.0682,37.0941,37.0166,37.0166,51000.0
2013-11-21 12:40:00,43.02,43.06,42.99,43.05,52000.0,37.0338,37.0682,37.008,37.0596,52000.0
2013-11-21 12:45:00,43.02,43.03,42.99,43.0,36000.0,37.0338,37.0424,37.008,37.0166,36000.0
2013-11-21 12:50:00,43.02,43.03,42.96,43.0,70500.0,37.0338,37.0424,36.9822,37.0166,70500.0
2013-11-21 12:55:00,43.0,43.02,42.97,43.01,61000.0,37.0166,37.0338,36.9908,37.0252,61000.0
2013-11-21 13:00:00,42.99,43.03,42.99,43.02,26000.0,37.008,37.0424,37.008,37.0338,26000.0
2013-11-21 13:05:00,43.02,43.08,43.01,43.05,115000.0,37.0338,37.0855,37.0252,37.0596,115000.0
2013-11-21 13:10:00,43.05,43.06,43.0,43.06,55000.0,37.0596,37.0682,37.0166,37.0682,55000.0
2013-11-21 13:15:00,43.04,43.09,43.02,43.09,37500.0,37.051,37.0941,37.0338,37.0941,37500.0
2013-11-21 13:20:00,43.09,43.1,43.06,43.07,8500.0,37.0941,37.1027,37.0682,37.0769,8500.0
2013-11-21 13:25:00,43.07,43.08,43.01,43.02,43000.0,37.0769,37.0855,37.0252,37.0338,43000.0
2013-11-21 13:30:00,43.03,43.05,43.01,43.03,75500.0,37.0424,37.0596,37.0252,37.0424,75500.0
2013-11-21 13:35:00,43.04,43.09,43.03,43.04,19000.0,37.051,37.0941,37.0424,37.051,19000.0
2013-11-21 13:40:00,43.06,43.13,43.04,43.12,15500.0,37.0682,37.1285,37.051,37.1199,15500.0
2013-11-21 13:45:00,43.12,43.15,43.11,43.15,15000.0,37.1199,37.1457,37.1113,37.1457,15000.0
2013-11-21 13:50:00,43.14,43.16,43.09,43.09,26500.0,37.1371,37.1543,37.0941,37.0941,26500.0
2013-11-21 13:55:00,43.08,43.09,42.98,43.03,98000.0,37.0855,37.0941,36.9994,37.0424,98000.0
2013-11-21 14:00:00,43.05,43.14,43.02,43.09,191500.0,37.0596,37.1371,37.0338,37.0941,191500.0
2013-11-21 14:05:00,43.07,43.09,43.02,43.09,105500.0,37.0769,37.0941,37.0338,37.0941,105500.0
2013-11-21 14:10:00,43.09,43.1,43.02,43.03,136000.0,37.0941,37.1027,37.0338,37.0424,136000.0
2013-11-21 14:15:00,43.03,43.1,43.02,43.06,136000.0,37.0424,37.1027,37.0338,37.0682,136000.0
2013-11-21 14:20:00,43.04,43.08,43.02,43.07,132000.0,37.051,37.0855,37.0338,37.0769,132000.0
2013-11-21 14:25:00,43.08,43.12,43.04,43.07,106500.0,37.0855,37.1199,37.051,37.0769,106500.0
2013-11-21 14:30:00,43.06,43.06,43.04,43.04,66500.0,37.0682,37.0682,37.051,37.051,66500.0
2013-11-21 14:35:00,43.04,43.06,43.03,43.04,55500.0,37.051,37.0682,37.0424,37.051,55500.0
2013-11-21 14:40:00,43.04,43.09,43.02,43.06,66500.0,37.051,37.0941,37.0338,37.0682,66500.0
2013-11-21 14:45:00,43.04,43.1,43.0,43.01,213500.0,37.051,37.1027,37.0166,37.0252,213500.0
2013-11-21 14:50:00,43.01,43.05,43.0,43.0,152000.0,37.0252,37.0596,37.0166,37.0166,152000.0
2013-11-21 14:55:00,43.03,43.05,43.01,43.02,134500.0,37.0424,37.0596,37.0252,37.0338,134500.0
2013-11-21 15:00:00,43.04,43.1,43.04,43.08,42500.0,37.051,37.1027,37.051,37.0855,42500.0
2013-11-21 15:05:00,43.08,43.09,43.04,43.09,63000.0,37.0855,37.0941,37.051,37.0941,63000.0
2013-11-21 15:10:00,43.08,43.09,43.08,43.09,36000.0,37.0855,37.0941,37.0855,37.0941,36000.0
2013-11-21 15:15:00,43.07,43.09,43.06,43.07,63000.0,37.0769,37.0941,37.0682,37.0769,63000.0
2013-11-21 15:20:00,43.07,43.08,43.07,43.08,61000.0,37.0769,37.0855,37.0769,37.0855,61000.0
2013-11-21 15:25:00,43.08,43.12,43.08,43.1,77000.0,37.0855,37.1199,37.0855,37.1027,77000.0
2013-11-21 15:30:00,43.1,43.11,43.08,43.1,87500.0,37.1027,37.1113,37.0855,37.1027,87500.0
2013-11-21 15:35:00,43.1,43.13,43.1,43.13,89500.0,37.1027,37.1285,37.1027,37.1285,89500.0
2013-11-21 15:40:00,43.13,43.16,43.12,43.12,102500.0,37.1285,37.1543,37.1199,37.1199,102500.0
2013-11-21 15:45:00,43.12,43.15,43.07,43.1,75000.0,37.1199,37.1457,37.0769,37.1027,75000.0
2013-11-21 15:50:00,43.1,43.12,43.08,43.11,143000.0,37.1027,37.1199,37.0855,37.1113,143000.0
2013-11-21 15:55:00,43.11,43.16,43.09,43.16,188000.0,37.1113,37.1543,37.0941,37.1543,188000.0
2013-11-22 09:30:00,43.14,43.14,43.06,43.09,44500.0,37.1371,37.1371,37.0682,37.0941,44500.0
2013-11-22 09:35:00,43.11,43.14,42.98,43.03,130500.0,37.1113,37.1371,36.9994,37.0424,130500.0
2013-11-22 09:40:00,43.07,43.16,43.02,43.15,64500.0,37.0769,37.1543,37.0338,37.1457,64500.0
2013-11-22 09:45:00,43.16,43.16,43.05,43.08,77000.0,37.1543,37.1543,37.0596,37.0855,77000.0
2013-11-22 09:50:00,43.07,43.11,43.07,43.1,73500.0,37.0769,37.1113,37.0769,37.1027,73500.0
2013-11-22 09:55:00,43.1,43.1,43.03,43.06,62000.0,37.1027,37.1027,37.0424,37.0682,62000.0
2013-11-22 10:00:00,43.07,43.08,42.98,43.03,44500.0,37.0769,37.0855,36.9994,37.0424,44500.0
2013-11-22 10:05:00,43.04,43.11,43.04,43.08,61500.0,37.051,37.1113,37.051,37.0855,61500.0
2013-11-22 10:10:00,43.09,43.19,43.08,43.09,56000.0,37.0941,37.1802,37.0855,37.0941,56000.0
2013-11-22 10:15:00,43.09,43.1,43.07,43.09,98500.0,37.0941,37.1027,37.0769,37.0941,98500.0
2013-11-22 10:20:00,43.08,43.17,43.04,43.17,50500.0,37.0855,37.1629,37.051,37.1629,50500.0
2013-11-22 10:25:00,43.18,43.24,43.13,43.24,39000.0,37.1715,37.2232,37.1285,37.2232,39000.0
2013-11-22 10:30:00,43.24,43.32,43.24,43.31,47500.0,37.2232,37.2921,37.2232,37.2835,47500.0
2013-11-22 10:35:00,43.31,43.38,43.31,43.34,42500.0,37.2835,37.3437,37.2835,37.3093,42500.0
2013-11-22 10:40:00,43.34,43.37,43.32,43.36,66500.0,37.3093,37.3351,37.2921,37.3265,66500.0
2013-11-22 10:45:00,43.35,43.36,43.33,43.35,28500.0,37.3179,37.3265,37.3007,37.3179,28500.0
2013-11-22 10:50:00,43.35,43.37,43.35,43.37,33000.0,37.3179,37.3351,37.3179,37.3351,33000.0
2013-11-22 10:55:00,43.36,43.41,43.36,43.4,37000.0,37.3265,37.3695,37.3265,37.3609,37000.0
2013-11-22 11:00:00,43.4,43.4,43.3,43.3,63000.0,37.3609,37.3609,37.2748,37.2748,63000.0
2013-11-22 11:05:00,43.33,43.33,43.25,43.27,63500.0,37.3007,37.3007,37.2318,37.249,63500.0
2013-11-22 11:10:00,43.26,43.27,43.19,43.24,90000.0,37.2404,37.249,37.1802,37.2232,90000.0
2013-11-22 11:15:00,43.24,43.32,43.23,43.31,36500.0,37.2232,37.2921,37.2146,37.2835,36500.0
2013-11-22 11:20:00,43.3,43.35,43.28,43.34,26500.0,37.2748,37.3179,37.2576,37.3093,26500.0
2013-11-22 11:25:00,43.34,43.37,43.31,43.37,59000.0,37.3093,37.3351,37.2835,37.3351,59000.0
2013-11-22 11:30:00,43.36,43.4,43.34,43.4,23000.0,37.3265,37.3609,37.3093,37.3609,23000.0
2013-11-22 11:35:00,43.41,43.42,43.37,43.42,17500.0,37.3695,37.3781,37.3351,37.3781,17500.0
2013-11-22 11:40:00,43.42,43.46,43.41,43.43,44500.0,37.3781,37.4126,37.3695,37.3868,44500.0
2013-11-22 11:45:00,43.43,43.44,43.4,43.42,36500.0,37.3868,37.3954,37.3609,37.3781,36500.0
2013-11-22 11:50:00,43.41,43.42,43.38,43.4,52000.0,37.3695,37.3781,37.3437,37.3609,52000.0
2013-11-22 11:55:00,43.41,43.5,43.41,43.5,58500.0,37.3695,37.447,37.3695,37.447,58500.0
2013-11-22 12:00:00,43.51,43.51,43.42,43.42,70000.0,37.4556,37.4556,37.3781,37.3781,70000.0
2013-11-22 12:05:00,43.42,43.42,43.38,43.39,31000.0,37.3781,37.3781,37.3437,37.3523,31000.0
2013-11-22 12:10:00,43.39,43.43,43.38,43.42,53000.0,37.3523,37.3868,37.3437,37.3781,53000.0
2013-11-22 12:15:00,43.41,43.41,43.39,43.39,32000.0,37.3695,37.3695,37.3523,37.3523,32000.0
2013-11-22 12:20:00,43.39,43.39,43.35,43.35,28500.0,37.3523,37.3523,37.3179,37.3179,28500.0
2013-11-22 12:25:00,43.34,43.36,43.3,43.3,27000.0,37.3093,37.3265,37.2748,37.2748,27000.0
2013-11-22 12:30:00,43.31,43.33,43.28,43.28,36000.0,37.2835,37.3007,37.2576,37.2576,36000.0
2013-11-22 12:35:00,43.29,43.3,43.23,43.25,69000.0,37.2662,37.2748,37.2146,37.2318,69000.0
2013-11-22 12:40:00,43.25,43.27,43.24,43.27,24500.0,37.2318,37.249,37.2232,37.249,24500.0
2013-11-22 12:45:00,43.28,43.31,43.27,43.3,34000.0,37.2576,37.2835,37.249,37.2748,34000.0
2013-11-22 12:50:00,43.3,43.36,43.3,43.31,37000.0,37.2748,37.3265,37.2748,37.2835,37000.0
2013-11-22 12:55:00,43.32,43.32,43.28,43.29,38000.0,37.2921,37.2921,37.2576,37.2662,38000.0
2013-11-22 13:00:00,43.29,43.33,43.29,43.32,28500.0,37.2662,37.3007,37.2662,37.2921,28500.0
2013-11-22 13:05:00,43.32,43.41,43.31,43.41,29500.0,37.2921,37.3695,37.2835,37.3695,29500.0
2013-11-22 13:10:00,43.41,43.42,43.39,43.4,37000.0,37.3695,37.3781,37.3523,37.3609,37000.0
2013-11-22 13:15:00,43.41,43.41,43.37,43.39,35000.0,37.3695,37.3695,37.3351,37.3523,35000.0
2013-11-22 13:20:00,43.39,43.4,43.38,43.4,15000.0,37.3523,37.3609,37.3437,37.3609,15000.0
2013-11-22 13:25:00,43.4,43.4,43.39,43.4,26500.0,37.3609,37.3609,37.3523,37.3609,26500.0
2013-11-22 13:30:00,43.4,43.4,43.34,43.34,50500.0,37.3609,37.3609,37.3093,37.3093,50500.0
2013-11-22 13:35:00,43.33,43.34,43.32,43.33,17500.0,37.3007,37.3093,37.2921,37.3007,17500.0
2013-11-22 13:40:00,43.33,43.33,43.28,43.3,218000.0,37.3007,37.3007,37.2576,37.2748,218000.0
2013-11-22 13:45:00,43.28,43.29,43.21,43.22,70000.0,37.2576,37.2662,37.1974,37.206,70000.0
2013-11-22 13:50:00,43.21,43.25,43.2,43.2,39000.0,37.1974,37.2318,37.1888,37.1888,39000.0
2013-11-22 13:55:00,43.22,43.22,43.16,43.16,49500.0,37.206,37.206,37.1543,37.1543,49500.0
2013-11-22 14:00:00,43.18,43.37,43.16,43.37,140000.0,37.1715,37.3351,37.1543,37.3351,140000.0
2013-11-22 14:05:00,43.37,43.41,43.35,43.39,110500.0,37.3351,37.3695,37.3179,37.3523,110500.0
2013-11-22 14:10:00,43.41,43.41,43.39,43.4,37500.0,37.3695,37.3695,37.3523,37.3609,37500.0
2013-11-22 14:15:00,43.4,43.49,43.4,43.49,53000.0,37.3609,37.4384,37.3609,37.4384,53000.0
2013-11-22 14:20:00,43.48,43.52,43.47,43.51,27000.0,37.4298,37.4642,37.4212,37.4556,27000.0
2013-11-22 14:25:00,43.5,43.51,43.47,43.48,53500.0,37.447,37.4556,37.4212,37.4298,53500.0
2013-11-22 14:30:00,43.49,43.5,43.49,43.5,20500.0,37.4384,37.447,37.4384,37.447,20500.0
2013-11-22 14:35:00,43.51,43.55,43.51,43.54,32500.0,37.4556,37.4901,37.4556,37.4815,32500.0
2013-11-22 14:40:00,43.54,43.58,43.53,43.57,44000.0,37.4815,37.5159,37.4728,37.5073,44000.0
2013-11-22 14:45:00,43.57,43.61,43.56,43.58,66500.0,37.5073,37.5417,37.4987,37.5159,66500.0
2013-11-22 14:50:00,43.57,43.6,43.56,43.6,33500.0,37.5073,37.5331,37.4987,37.5331,33500.0
2013-11-22 14:55:00,43.6,43.63,43.59,43.62,33500.0,37.5331,37.5589,37.5245,37.5503,33500.0
2013-11-22 15:00:00,43.62,43.63,43.57,43.6,66500.0,37.5503,37.5589,37.5073,37.5331,66500.0
2013-11-22 15:05:00,43.6,43.6,43.52,43.52,40000.0,37.5331,37.5331,37.4642,37.4642,40000.0
2013-11-22 15:10:00,43.51,43.51,43.48,43.48,46000.0,37.4556,37.4556,37.4298,37.4298,46000.0
2013-11-22 15:15:00,43.49,43.51,43.47,43.48,65500.0,37.4384,37.4556,37.4212,37.4298,65500.0
2013-11-22 15:20:00,43.49,43.51,43.46,43.46,35500.0,37.4384,37.4556,37.4126,37.4126,35500.0
2013-11-22 15:25:00,43.48,43.48,43.41,43.43,59500.0,37.4298,37.4298,37.3695,37.3868,59500.0
2013-11-22 15:30:00,43.44,43.44,43.38,43.39,38000.0,37.3954,37.3954,37.3437,37.3523,38000.0
2013-11-22 15:35:00,43.4,43.5,43.4,43.49,103000.0,37.3609,37.447,37.3609,37.4384,103000.0
2013-11-22 15:40:00,43.47,43.47,43.4,43.43,142000.0,37.4212,37.4212,37.3609,37.3868,142000.0
2013-11-22 15:45:00,43.42,43.51,43.42,43.48,88000.0,37.3781,37.4556,37.3781,37.4298,88000.0
2013-11-22 15:50:00,43.48,43.49,43.42,43.48,118500.0,37.4298,37.4384,37.3781,37.4298,118500.0
2013-11-22 15:55:00,43.47,43.52,43.46,43.47,158500.0,37.4212,37.4642,37.4126,37.4212,158500.0
2013-11-25 09:30:00,43.58,43.59,43.44,43.54,47500.0,37.5159,37.5245,37.3954,37.4815,47500.0
2013-11-25 09:35:00,43.48,43.49,43.41,43.48,18500.0,37.4298,37.4384,37.3695,37.4298,18500.0
2013-11-25 09:40:00,43.52,43.52,43.4,43.49,29000.0,37.4642,37.4642,37.3609,37.4384,29000.0
2013-11-25 09:45:00,43.5,43.51,43.37,43.37,16500.0,37.447,37.4556,37.3351,37.3351,16500.0
2013-11-25 09:50:00,43.4,43.4,43.32,43.32,16500.0,37.3609,37.3609,37.2921,37.2921,16500.0
2013-11-25 09:55:00,43.3,43.35,43.28,43.32,43500.0,37.2748,37.3179,37.2576,37.2921,43500.0
2013-11-25 10:00:00,43.34,43.35,43.27,43.27,38000.0,37.3093,37.3179,37.249,37.249,38000.0
2013-11-25 10:05:00,43.26,43.27,43.12,43.19,73000.0,37.2404,37.249,37.1199,37.1802,73000.0
2013-11-25 10:10:00,43.19,43.24,43.19,43.2,11500.0,37.1802,37.2232,37.1802,37.1888,11500.0
2013-11-25 10:15:00,43.19,43.24,43.18,43.24,14500.0,37.1802,37.2232,37.1715,37.2232,14500.0
2013-11-25 10:20:00,43.24,43.33,43.24,43.3,16500.0,37.2232,37.3007,37.2232,37.2748,16500.0
2013-11-25 10:25:00,43.32,43.32,43.24,43.24,20500.0,37.2921,37.2921,37.2232,37.2232,20500.0
2013-11-25 10:30:00,43.25,43.26,43.21,43.23,16000.0,37.2318,37.2404,37.1974,37.2146,16000.0
2013-11-25 10:35:00,43.24,43.31,43.24,43.31,18000.0,37.2232,37.2835,37.2232,37.2835,18000.0
2013-11-25 10:40:00,43.3,43.33,43.28,43.3,11000.0,37.2748,37.3007,37.2576,37.2748,11000.0
2013-11-25 10:45:00,43.32,43.41,43.29,43.41,33500.0,37.2921,37.3695,37.2662,37.3695,33500.0
2013-11-25 10:50:00,43.43,43.44,43.35,43.36,22000.0,37.3868,37.3954,37.3179,37.3265,22000.0
2013-11-25 10:55:00,43.38,43.39,43.37,43.37,14000.0,37.3437,37.3523,37.3351,37.3351,14000.0
2013-11-25 11:00:00,43.37,43.41,43.37,43.38,20000.0,37.3351,37.3695,37.3351,37.3437,20000.0
2013-11-25 11:05:00,43.39,43.39,43.28,43.29,65000.0,37.3523,37.3523,37.2576,37.2662,65000.0
2013-11-25 11:10:00,43.28,43.28,43.18,43.21,66000.0,37.2576,37.2576,37.1715,37.1974,66000.0
2013-11-25 11:15:00,43.2,43.27,43.2,43.27,31000.0,37.1888,37.249,37.1888,37.249,31000.0
2013-11-25 11:20:00,43.27,43.27,43.24,43.26,24000.0,37.249,37.249,37.2232,37.2404,24000.0
2013-11-25 11:25:00,43.25,43.26,43.24,43.24,26500.0,37.2318,37.2404,37.2232,37.2232,26500.0
2013-11-25 11:30:00,43.24,43.25,43.19,43.21,35000.0,37.2232,37.2318,37.1802,37.1974,35000.0
2013-11-25 11:35:00,43.19,43.21,43.18,43.21,25000.0,37.1802,37.1974,37.1715,37.1974,25000.0
2013-11-25 11:40:00,43.23,43.23,43.15,43.15,103500.0,37.2146,37.2146,37.1457,37.1457,103500.0
2013-11-25 11:45:00,43.16,43.24,43.16,43.21,47500.0,37.1543,37.2232,37.1543,37.1974,47500.0
2013-11-25 11:50:00,43.21,43.24,43.21,43.23,13500.0,37.1974,37.2232,37.1974,37.2146,13500.0
2013-11-25 11:55:00,43.23,43.27,43.23,43.24,56500.0,37.2146,37.249,37.2146,37.2232,56500.0
2013-11-25 12:00:00,43.24,43.26,43.2,43.24,44000.0,37.2232,37.2404,37.1888,37.2232,44000.0
2013-11-25 12:05:00,43.24,43.3,43.24,43.29,26500.0,37.2232,37.2748,37.2232,37.2662,26500.0
2013-11-25 12:10:00,43.3,43.32,43.29,43.32,22000.0,37.2748,37.2921,37.2662,37.2921,22000.0
2013-11-25 12:15:00,43.34,43.36,43.28,43.3,46000.0,37.3093,37.3265,37.2576,37.2748,46000.0
2013-11-25 12:20:00,43.3,43.38,43.3,43.38,33500.0,37.2748,37.3437,37.2748,37.3437,33500.0
2013-11-25 12:25:00,43.37,43.43,43.37,43.39,27000.0,37.3351,37.3868,37.3351,37.3523,27000.0
2013-11-25 12:30:00,43.4,43.43,43.39,43.43,19000.0,37.3609,37.3868,37.3523,37.3868,19000.0
2013-11-25 12:35:00,43.41,43.43,43.41,43.43,16000.0,37.3695,37.3868,37.3695,37.3868,16000.0
2013-11-25 12:40:00,43.43,43.44,43.42,43.42,38000.0,37.3868,37.3954,37.3781,37.3781,38000.0
2013-11-25 12:45:00,43.41,43.41,43.39,43.41,14000.0,37.3695,37.3695,37.3523,37.3695,14000.0
2013-11-25 12:50:00,43.41,43.45,43.41,43.44,36500.0,37.3695,37.404,37.3695,37.3954,36500.0
2013-11-25 12:55:00,43.45,43.45,43.44,43.44,18500.0,37.404,37.404,37.3954,37.3954,18500.0
2013-11-25 13:00:00,43.43,43.44,43.43,43.43,34000.0,37.3868,37.3954,37.3868,37.3868,34000.0
2013-11-25 13:05:00,43.43,43.43,43.42,43.43,12000.0,37.3868,37.3868,37.3781,37.3868,12000.0
2013-11-25 13:10:00,43.43,43.43,43.42,43.43,24500.0,37.3868,37.3868,37.3781,37.3868,24500.0
2013-11-25 13:15:00,43.43,43.48,43.42,43.48,27000.0,37.3868,37.4298,37.3781,37.4298,27000.0
2013-11-25 13:20:00,43.47,43.5,43.46,43.49,16500.0,37.4212,37.447,37.4126,37.4384,16500.0
2013-11-25 13:25:00,43.49,43.49,43.47,43.49,15500.0,37.4384,37.4384,37.4212,37.4384,15500.0
2013-11-25 13:30:00,43.49,43.52,43.48,43.51,18500.0,37.4384,37.4642,37.4298,37.4556,18500.0
2013-11-25 13:35:00,43.51,43.56,43.51,43.55,11500.0,37.4556,37.4987,37.4556,37.4901,11500.0
2013-11-25 13:40:00,43.55,43.58,43.55,43.56,29000.0,37.4901,37.5159,37.4901,37.4987,29000.0
2013-11-25 13:45:00,43.58,43.61,43.57,43.59,45500.0,37.5159,37.5417,37.5073,37.5245,45500.0
2013-11-25 13:50:00,43.59,43.6,43.51,43.52,51500.0,37.5245,37.5331,37.4556,37.4642,51500.0
2013-11-25 13:55:00,43.51,43.54,43.51,43.53,18500.0,37.4556,37.4815,37.4556,37.4728,18500.0
2013-11-25 14:00:00,43.54,43.55,43.52,43.52,19500.0,37.4815,37.4901,37.4642,37.4642,19500.0
2013-11-25 14:05:00,43.52,43.53,43.51,43.53,24500.0,37.4642,37.4728,37.4556,37.4728,24500.0
2013-11-25 14:10:00,43.54,43.55,43.53,43.54,16000.0,37.4815,37.4901,37.4728,37.4815,16000.0
2013-11-25 14:15:00,43.53,43.54,43.52,43.53,25000.0,37.4728,37.4815,37.4642,37.4728,25000.0
2013-11-25 14:20:00,43.53,43.53,43.5,43.5,27000.0,37.4728,37.4728,37.447,37.447,27000.0
2013-11-25 14:25:00,43.51,43.51,43.47,43.48,31000.0,37.4556,37.4556,37.4212,37.4298,31000.0
2013-11-25 14:30:00,43.48,43.48,43.44,43.44,36000.0,37.4298,37.4298,37.3954,37.3954,36000.0
2013-11-25 14:35:00,43.46,43.46,43.43,43.43,36500.0,37.4126,37.4126,37.3868,37.3868,36500.0
2013-11-25 14:40:00,43.42,43.42,43.4,43.41,14500.0,37.3781,37.3781,37.3609,37.3695,14500.0
2013-11-25 14:45:00,43.41,43.41,43.35,43.36,42000.0,37.3695,37.3695,37.3179,37.3265,42000.0
2013-11-25 14:50:00,43.35,43.36,43.34,43.36,29500.0,37.3179,37.3265,37.3093,37.3265,29500.0
2013-11-25 14:55:00,43.36,43.36,43.34,43.35,18000.0,37.3265,37.3265,37.3093,37.3179,18000.0
2013-11-25 15:00:00,43.35,43.35,43.34,43.34,51500.0,37.3179,37.3179,37.3093,37.3093,51500.0
2013-11-25 15:05:00,43.34,43.37,43.33,43.33,31000.0,37.3093,37.3351,37.3007,37.3007,31000.0
2013-11-25 15:10:00,43.31,43.33,43.31,43.33,30000.0,37.2835,37.3007,37.2835,37.3007,30000.0
2013-11-25 15:15:00,43.32,43.35,43.29,43.31,44500.0,37.2921,37.3179,37.2662,37.2835,44500.0
2013-11-25 15:20:00,43.31,43.31,43.29,43.31,34500.0,37.2835,37.2835,37.2662,37.2835,34500.0
2013-11-25 15:25:00,43.31,43.31,43.28,43.29,148000.0,37.2835,37.2835,37.2576,37.2662,148000.0
2013-11-25 15:30:00,43.29,43.3,43.25,43.27,92500.0,37.2662,37.2748,37.2318,37.249,92500.0
2013-11-25 15:35:00,43.26,43.26,43.21,43.21,35500.0,37.2404,37.2404,37.1974,37.1974,35500.0
2013-11-25 15:40:00,43.21,43.24,43.18,43.18,85000.0,37.1974,37.2232,37.1715,37.1715,85000.0
2013-11-25 15:45:00,43.18,43.26,43.18,43.23,87000.0,37.1715,37.2404,37.1715,37.2146,87000.0
2013-11-25 15:50:00,43.22,43.26,43.22,43.25,103500.0,37.206,37.2404,37.206,37.2318,103500.0
2013-11-25 15:55:00,43.26,43.28,43.2,43.27,149500.0,37.2404,37.2576,37.1888,37.249,149500.0
2013-11-26 09:30:00,43.2,43.33,43.14,43.21,74500.0,37.1888,37.3007,37.1371,37.1974,74500.0
2013-11-26 09:35:00,43.22,43.32,43.22,43.25,104500.0,37.206,37.2921,37.206,37.2318,104500.0
2013-11-26 09:40:00,43.25,43.25,43.12,43.2,252500.0,37.2318,37.2318,37.1199,37.1888,252500.0
2013-11-26 09:45:00,43.2,43.23,43.17,43.2,83500.0,37.1888,37.2146,37.1629,37.1888,83500.0
2013-11-26 09:50:00,43.22,43.24,43.11,43.15,198000.0,37.206,37.2232,37.1113,37.1457,198000.0
2013-11-26 09:55:00,43.18,43.2,43.11,43.2,81000.0,37.1715,37.1888,37.1113,37.1888,81000.0
2013-11-26 10:00:00,43.19,43.22,43.11,43.11,102500.0,37.1802,37.206,37.1113,37.1113,102500.0
2013-11-26 10:05:00,43.11,43.11,42.88,42.88,189500.0,37.1113,37.1113,36.9133,36.9133,189500.0
2013-11-26 10:10:00,42.94,43.0,42.9,42.95,177500.0,36.9649,37.0166,36.9305,36.9735,177500.0
2013-11-26 10:15:00,42.92,42.98,42.84,42.84,203000.0,36.9477,36.9994,36.8789,36.8789,203000.0
2013-11-26 10:20:00,42.92,43.1,42.92,43.1,57000.0,36.9477,37.1027,36.9477,37.1027,57000.0
2013-11-26 10:25:00,43.1,43.19,43.09,43.15,21500.0,37.1027,37.1802,37.0941,37.1457,21500.0
2013-11-26 10:30:00,43.15,43.22,43.15,43.16,26500.0,37.1457,37.206,37.1457,37.1543,26500.0
2013-11-26 10:35:00,43.19,43.22,43.1,43.19,56000.0,37.1802,37.206,37.1027,37.1802,56000.0
2013-11-26 10:40:00,43.2,43.25,43.14,43.2,64500.0,37.1888,37.2318,37.1371,37.1888,64500.0
2013-11-26 10:45:00,43.2,43.22,43.13,43.14,43000.0,37.1888,37.206,37.1285,37.1371,43000.0
2013-11-26 10:50:00,43.15,43.17,43.1,43.11,30000.0,37.1457,37.1629,37.1027,37.1113,30000.0
2013-11-26 10:55:00,43.11,43.13,43.07,43.13,16000.0,37.1113,37.1285,37.0769,37.1285,16000.0
2013-11-26 11:00:00,43.11,43.13,43.06,43.06,11000.0,37.1113,37.1285,37.0682,37.0682,11000.0
2013-11-26 11:05:00,43.06,43.06,43.02,43.03,10500.0,37.0682,37.0682,37.0338,37.0424,10500.0
2013-11-26 11:10:00,43.01,43.01,42.96,42.96,23500.0,37.0252,37.0252,36.9822,36.9822,23500.0
2013-11-26 11:15:00,42.97,43.05,42.96,43.01,26000.0,36.9908,37.0596,36.9822,37.0252,26000.0
2013-11-26 11:20:00,43.02,43.04,43.0,43.0,12000.0,37.0338,37.051,37.0166,37.0166,12000.0
2013-11-26 11:25:00,43.0,43.01,42.92,42.92,49000.0,37.0166,37.0252,36.9477,36.9477,49000.0
2013-11-26 11:30:00,42.95,42.98,42.92,42.92,44000.0,36.9735,36.9994,36.9477,36.9477,44000.0
2013-11-26 11:35:00,42.94,42.99,42.92,42.92,35000.0,36.9649,37.008,36.9477,36.9477,35000.0
2013-11-26 11:40:00,42.93,42.99,42.93,42.94,40000.0,36.9563,37.008,36.9563,36.9649,40000.0
2013-11-26 11:45:00,42.93,42.95,42.88,42.92,29500.0,36.9563,36.9735,36.9133,36.9477,29500.0
2013-11-26 11:50:00,42.92,42.94,42.86,42.9,24500.0,36.9477,36.9649,36.8961,36.9305,24500.0
2013-11-26 11:55:00,42.87,42.89,42.87,42.88,17500.0,36.9047,36.9219,36.9047,36.9133,17500.0
2013-11-26 12:00:00,42.87,42.92,42.87,42.89,28500.0,36.9047,36.9477,36.9047,36.9219,28500.0
2013-11-26 12:05:00,42.89,42.9,42.88,42.88,32000.0,36.9219,36.9305,36.9133,36.9133,32000.0
2013-11-26 12:10:00,42.9,42.91,42.87,42.87,119000.0,36.9305,36.9391,36.9047,36.9047,119000.0
2013-11-26 12:15:00,42.87,42.9,42.82,42.87,72000.0,36.9047,36.9305,36.8616,36.9047,72000.0
2013-11-26 12:20:00,42.85,42.93,42.84,42.9,50500.0,36.8875,36.9563,36.8789,36.9305,50500.0
2013-11-26 12:25:00,42.91,43.01,42.91,42.97,151500.0,36.9391,37.0252,36.9391,36.9908,151500.0
2013-11-26 12:30:00,42.98,43.0,42.89,42.9,56000.0,36.9994,37.0166,36.9219,36.9305,56000.0
2013-11-26 12:35:00,42.9,42.95,42.9,42.93,34500.0,36.9305,36.9735,36.9305,36.9563,34500.0
2013-11-26 12:40:00,42.96,42.96,42.93,42.94,11500.0,36.9822,36.9822,36.9563,36.9649,11500.0
2013-11-26 12:45:00,42.97,42.97,42.95,42.95,6000.0,36.9908,36.9908,36.9735,36.9735,6000.0
2013-11-26 12:50:00,42.97,42.98,42.96,42.98,8000.0,36.9908,36.9994,36.9822,36.9994,8000.0
2013-11-26 12:55:00,43.01,43.03,43.0,43.03,10000.0,37.0252,37.0424,37.0166,37.0424,10000.0
2013-11-26 13:00:00,43.06,43.07,42.97,42.98,36500.0,37.0682,37.0769,36.9908,36.9994,36500.0
2013-11-26 13:05:00,42.98,42.98,42.95,42.96,15000.0,36.9994,36.9994,36.9735,36.9822,15000.0
2013-11-26 13:10:00,42.96,42.99,42.95,42.97,9500.0,36.9822,37.008,36.9735,36.9908,9500.0
2013-11-26 13:15:00,43.0,43.02,43.0,43.02,4500.0,37.0166,37.0338,37.0166,37.0338,4500.0
2013-11-26 13:20:00,43.01,43.02,42.99,43.0,14500.0,37.0252,37.0338,37.008,37.0166,14500.0
2013-11-26 13:25:00,43.02,43.05,43.01,43.05,8500.0,37.0338,37.0596,37.0252,37.0596,8500.0
2013-11-26 13:30:00,43.02,43.04,43.01,43.01,6500.0,37.0338,37.051,37.0252,37.0252,6500.0
2013-11-26 13:35:00,43.01,43.02,42.97,42.98,13500.0,37.0252,37.0338,36.9908,36.9994,13500.0
2013-11-26 13:40:00,42.96,43.01,42.96,43.0,12500.0,36.9822,37.0252,36.9822,37.0166,12500.0
2013-11-26 13:45:00,43.03,43.05,43.03,43.04,14500.0,37.0424,37.0596,37.0424,37.051,14500.0
2013-11-26 13:50:00,43.04,43.04,42.97,42.97,12000.0,37.051,37.051,36.9908,36.9908,12000.0
2013-11-26 13:55:00,42.98,43.01,42.98,43.01,28000.0,36.9994,37.0252,36.9994,37.0252,28000.0
2013-11-26 14:00:00,42.99,43.0,42.95,42.96,26000.0,37.008,37.0166,36.9735,36.9822,26000.0
2013-11-26 14:05:00,42.96,42.96,42.93,42.93,32500.0,36.9822,36.9822,36.9563,36.9563,32500.0
2013-11-26 14:10:00,42.94,42.94,42.93,42.94,9000.0,36.9649,36.9649,36.9563,36.9649,9000.0
2013-11-26 14:15:00,42.93,42.94,42.9,42.9,41500.0,36.9563,36.9649,36.9305,36.9305,41500.0
2013-11-26 14:20:00,42.9,42.91,42.87,42.88,21000.0,36.9305,36.9391,36.9047,36.9133,21000.0
2013-11-26 14:25:00,42.86,42.89,42.86,42.87,33000.0,36.8961,36.9219,36.8961,36.9047,33000.0
2013-11-26 14:30:00,42.87,42.96,42.87,42.92,48000.0,36.9047,36.9822,36.9047,36.9477,48000.0
2013-11-26 14:35:00,42.93,42.96,42.91,42.96,34500.0,36.9563,36.9822,36.9391,36.9822,34500.0
2013-11-26 14:40:00,42.96,43.01,42.96,43.0,28000.0,36.9822,37.0252,36.9822,37.0166,28000.0
2013-11-26 14:45:00,43.0,43.02,42.98,43.02,19500.0,37.0166,37.0338,36.9994,37.0338,19500.0
2013-11-26 14:50:00,43.03,43.06,43.03,43.06,25000.0,37.0424,37.0682,37.0424,37.0682,25000.0
2013-11-26 14:55:00,43.07,43.08,43.05,43.05,17500.0,37.0769,37.0855,37.0596,37.0596,17500.0
2013-11-26 15:00:00,43.08,43.08,43.02,43.02,31000.0,37.0855,37.0855,37.0338,37.0338,31000.0
2013-11-26 15:05:00,43.02,43.02,42.99,43.0,28500.0,37.0338,37.0338,37.008,37.0166,28500.0
2013-11-26 15:10:00,43.0,43.02,42.98,42.98,31500.0,37.0166,37.0338,36.9994,36.9994,31500.0
2013-11-26 15:15:00,42.97,42.98,42.95,42.98,31000.0,36.9908,36.9994,36.9735,36.9994,31000.0
2013-11-26 15:20:00,42.99,43.01,42.98,42.98,34000.0,37.008,37.0252,36.9994,36.9994,34000.0
2013-11-26 15:25:00,42.99,43.02,42.97,43.01,41500.0,37.008,37.0338,36.9908,37.0252,41500.0
2013-11-26 15:30:00,43.01,43.01,42.98,42.99,32000.0,37.0252,37.0252,36.9994,37.008,32000.0
2013-11-26 15:35:00,43.0,43.02,43.0,43.01,37000.0,37.0166,37.0338,37.0166,37.0252,37000.0
2013-11-26 15:40:00,43.01,43.01,42.88,42.88,100500.0,37.0252,37.0252,36.9133,36.9133,100500.0
2013-11-26 15:45:00,42.88,42.88,42.67,42.71,327500.0,36.9133,36.9133,36.7325,36.7669,327500.0
2013-11-26 15:50:00,42.71,42.77,42.68,42.72,251000.0,36.7669,36.8186,36.7411,36.7756,251000.0
2013-11-26 15:55:00,42.72,42.79,42.67,42.71,682000.0,36.7756,36.8358,36.7325,36.7669,682000.0
2013-11-27 09:30:00,42.79,42.91,42.67,42.71,100000.0,36.8358,36.9391,36.7325,36.7669,100000.0
2013-11-27 09:35:00,42.71,42.85,42.7,42.82,38500.0,36.7669,36.8875,36.7583,36.8616,38500.0
2013-11-27 09:40:00,42.84,42.99,42.84,42.95,25000.0,36.8789,37.008,36.8789,36.9735,25000.0
2013-11-27 09:45:00,42.99,43.0,42.88,42.97,28000.0,37.008,37.0166,36.9133,36.9908,28000.0
2013-11-27 09:50:00,42.96,43.0,42.92,42.96,52000.0,36.9822,37.0166,36.9477,36.9822,52000.0
2013-11-27 09:55:00,43.0,43.13,42.99,43.04,48500.0,37.0166,37.1285,37.008,37.051,48500.0
2013-11-27 10:00:00,43.04,43.08,43.02,43.08,31000.0,37.051,37.0855,37.0338,37.0855,31000.0
2013-11-27 10:05:00,43.07,43.09,42.98,43.03,35000.0,37.0769,37.0941,36.9994,37.0424,35000.0
2013-11-27 10:10:00,43.04,43.05,42.98,42.98,15000.0,37.051,37.0596,36.9994,36.9994,15000.0
2013-11-27 10:15:00,43.0,43.07,42.98,43.07,20500.0,37.0166,37.0769,36.9994,37.0769,20500.0
2013-11-27 10:20:00,43.07,43.08,42.99,43.01,41500.0,37.0769,37.0855,37.008,37.0252,41500.0
2013-11-27 10:25:00,43.0,43.02,42.96,42.96,33000.0,37.0166,37.0338,36.9822,36.9822,33000.0
2013-11-27 10:30:00,42.98,42.99,42.95,42.97,8000.0,36.9994,37.008,36.9735,36.9908,8000.0
2013-11-27 10:35:00,42.97,43.02,42.95,42.97,10500.0,36.9908,37.0338,36.9735,36.9908,10500.0
2013-11-27 10:40:00,42.99,43.0,42.95,42.96,12500.0,37.008,37.0166,36.9735,36.9822,12500.0
2013-11-27 10:45:00,42.91,42.94,42.87,42.87,14500.0,36.9391,36.9649,36.9047,36.9047,14500.0
2013-11-27 10:50:00,42.89,42.89,42.85,42.87,20000.0,36.9219,36.9219,36.8875,36.9047,20000.0
2013-11-27 10:55:00,42.88,42.88,42.85,42.86,11000.0,36.9133,36.9133,36.8875,36.8961,11000.0
2013-11-27 11:00:00,42.88,42.92,42.87,42.88,30500.0,36.9133,36.9477,36.9047,36.9133,30500.0
2013-11-27 11:05:00,42.88,42.88,42.86,42.87,17500.0,36.9133,36.9133,36.8961,36.9047,17500.0
2013-11-27 11:10:00,42.85,42.94,42.85,42.88,67500.0,36.8875,36.9649,36.8875,36.9133,67500.0
2013-11-27 11:15:00,42.9,42.92,42.85,42.85,24000.0,36.9305,36.9477,36.8875,36.8875,24000.0
2013-11-27 11:20:00,42.86,42.87,42.82,42.87,19000.0,36.8961,36.9047,36.8616,36.9047,19000.0
2013-11-27 11:25:00,42.87,42.89,42.84,42.86,22000.0,36.9047,36.9219,36.8789,36.8961,22000.0
2013-11-27 11:30:00,42.86,42.93,42.85,42.92,12000.0,36.8961,36.9563,36.8875,36.9477,12000.0
2013-11-27 11:35:00,42.9,42.9,42.82,42.86,11500.0,36.9305,36.9305,36.8616,36.8961,11500.0
2013-11-27 11:40:00,42.85,42.85,42.79,42.82,20000.0,36.8875,36.8875,36.8358,36.8616,20000.0
2013-11-27 11:45:00,42.84,42.88,42.79,42.81,37500.0,36.8789,36.9133,36.8358,36.853,37500.0
2013-11-27 11:50:00,42.81,42.81,42.76,42.79,29000.0,36.853,36.853,36.81,36.8358,29000.0
2013-11-27 11:55:00,42.81,42.87,42.8,42.86,13500.0,36.853,36.9047,36.8444,36.8961,13500.0
2013-11-27 12:00:00,42.85,42.88,42.82,42.88,25000.0,36.8875,36.9133,36.8616,36.9133,25000.0
2013-11-27 12:05:00,42.89,42.9,42.83,42.85,15500.0,36.9219,36.9305,36.8702,36.8875,15500.0
2013-11-27 12:10:00,42.87,42.89,42.85,42.89,9500.0,36.9047,36.9219,36.8875,36.9219,9500.0
2013-11-27 12:15:00,42.87,42.88,42.85,42.86,15500.0,36.9047,36.9133,36.8875,36.8961,15500.0
2013-11-27 12:20:00,42.87,42.89,42.84,42.86,19500.0,36.9047,36.9219,36.8789,36.8961,19500.0
2013-11-27 12:25:00,42.87,42.89,42.84,42.87,14500.0,36.9047,36.9219,36.8789,36.9047,14500.0
2013-11-27 12:30:00,42.89,42.89,42.82,42.83,21500.0,36.9219,36.9219,36.8616,36.8702,21500.0
2013-11-27 12:35:00,42.83,42.83,42.8,42.82,17000.0,36.8702,36.8702,36.8444,36.8616,17000.0
2013-11-27 12:40:00,42.82,42.82,42.73,42.73,23500.0,36.8616,36.8616,36.7842,36.7842,23500.0
2013-11-27 12:45:00,42.73,42.74,42.68,42.68,40000.0,36.7842,36.7928,36.7411,36.7411,40000.0
2013-11-27 12:50:00,42.68,42.69,42.64,42.68,13000.0,36.7411,36.7497,36.7067,36.7411,13000.0
2013-11-27 12:55:00,42.69,42.69,42.58,42.61,20000.0,36.7497,36.7497,36.655,36.6809,20000.0
2013-11-27 13:00:00,42.61,42.61,42.57,42.57,26500.0,36.6809,36.6809,36.6464,36.6464,26500.0
2013-11-27 13:05:00,42.58,42.59,42.57,42.59,19500.0,36.655,36.6636,36.6464,36.6636,19500.0
2013-11-27 13:10:00,42.61,42.61,42.57,42.6,12000.0,36.6809,36.6809,36.6464,36.6723,12000.0
2013-11-27 13:15:00,42.61,42.62,42.56,42.56,29500.0,36.6809,36.6895,36.6378,36.6378,29500.0
2013-11-27 13:20:00,42.57,42.58,42.54,42.56,23000.0,36.6464,36.655,36.6206,36.6378,23000.0
2013-11-27 13:25:00,42.58,42.67,42.58,42.67,20500.0,36.655,36.7325,36.655,36.7325,20500.0
2013-11-27 13:30:00,42.65,42.67,42.65,42.66,33500.0,36.7153,36.7325,36.7153,36.7239,33500.0
2013-11-27 13:35:00,42.67,42.69,42.66,42.66,30500.0,36.7325,36.7497,36.7239,36.7239,30500.0
2013-11-27 13:40:00,42.66,42.73,42.66,42.72,27000.0,36.7239,36.7842,36.7239,36.7756,27000.0
2013-11-27 13:45:00,42.72,42.75,42.71,42.74,24000.0,36.7756,36.8014,36.7669,36.7928,24000.0
2013-11-27 13:50:00,42.72,42.73,42.71,42.72,20500.0,36.7756,36.7842,36.7669,36.7756,20500.0
2013-11-27 13:55:00,42.73,42.75,42.72,42.75,12000.0,36.7842,36.8014,36.7756,36.8014,12000.0
2013-11-27 14:00:00,42.75,42.76,42.71,42.74,42500.0,36.8014,36.81,36.7669,36.7928,42500.0
2013-11-27 14:05:00,42.76,42.78,42.73,42.77,50000.0,36.81,36.8272,36.7842,36.8186,50000.0
2013-11-27 14:10:00,42.78,42.78,42.73,42.75,31500.0,36.8272,36.8272,36.7842,36.8014,31500.0
2013-11-27 14:15:00,42.75,42.75,42.73,42.73,5500.0,36.8014,36.8014,36.7842,36.7842,5500.0
2013-11-27 14:20:00,42.73,42.73,42.73,42.73,17000.0,36.7842,36.7842,36.7842,36.7842,17000.0
2013-11-27 14:25:00,42.73,42.73,42.71,42.72,15000.0,36.7842,36.7842,36.7669,36.7756,15000.0
2013-11-27 14:30:00,42.73,42.77,42.73,42.74,20000.0,36.7842,36.8186,36.7842,36.7928,20000.0
2013-11-27 14:35:00,42.77,42.77,42.75,42.75,5500.0,36.8186,36.8186,36.8014,36.8014,5500.0
2013-11-27 14:40:00,42.77,42.82,42.75,42.82,11500.0,36.8186,36.8616,36.8014,36.8616,11500.0
2013-11-27 14:45:00,42.82,42.82,42.77,42.78,23000.0,36.8616,36.8616,36.8186,36.8272,23000.0
2013-11-27 14:50:00,42.78,42.87,42.78,42.86,23000.0,36.8272,36.9047,36.8272,36.8961,23000.0
2013-11-27 14:55:00,42.84,42.86,42.83,42.83,10500.0,36.8789,36.8961,36.8702,36.8702,10500.0
2013-11-27 15:00:00,42.81,42.82,42.8,42.82,10000.0,36.853,36.8616,36.8444,36.8616,10000.0
2013-11-27 15:05:00,42.81,42.83,42.79,42.83,21500.0,36.853,36.8702,36.8358,36.8702,21500.0
2013-11-27 15:10:00,42.85,42.85,42.81,42.81,17500.0,36.8875,36.8875,36.853,36.853,17500.0
2013-11-27 15:15:00,42.82,42.82,42.77,42.82,33500.0,36.8616,36.8616,36.8186,36.8616,33500.0
2013-11-27 15:20:00,42.82,42.82,42.78,42.82,26000.0,36.8616,36.8616,36.8272,36.8616,26000.0
2013-11-27 15:25:00,42.82,42.82,42.8,42.81,24000.0,36.8616,36.8616,36.8444,36.853,24000.0
2013-11-27 15:30:00,42.81,42.83,42.81,42.82,32500.0,36.853,36.8702,36.853,36.8616,32500.0
2013-11-27 15:35:00,42.81,42.84,42.81,42.84,24000.0,36.853,36.8789,36.853,36.8789,24000.0
2013-11-27 15:40:00,42.84,42.91,42.84,42.91,48000.0,36.8789,36.9391,36.8789,36.9391,48000.0
2013-11-27 15:45:00,42.91,42.92,42.89,42.9,61000.0,36.9391,36.9477,36.9219,36.9305,61000.0
2013-11-27 15:50:00,42.9,42.91,42.88,42.9,58000.0,36.9305,36.9391,36.9133,36.9305,58000.0
2013-11-27 15:55:00,42.91,42.94,42.86,42.88,76000.0,36.9391,36.9649,36.8961,36.9133,76000.0
2013-11-29 09:30:00,43.0,43.0,42.79,42.98,29000.0,37.0166,37.0166,36.8358,36.9994,29000.0
2013-11-29 09:35:00,42.97,42.99,42.81,42.99,10500.0,36.9908,37.008,36.853,37.008,10500.0
2013-11-29 09:40:00,42.98,43.06,42.93,42.94,21000.0,36.9994,37.0682,36.9563,36.9649,21000.0
2013-11-29 09:45:00,42.91,42.91,42.76,42.76,5000.0,36.9391,36.9391,36.81,36.81,5000.0
2013-11-29 09:50:00,42.76,42.78,42.73,42.73,6000.0,36.81,36.8272,36.7842,36.7842,6000.0
2013-11-29 09:55:00,42.7,42.77,42.7,42.74,13500.0,36.7583,36.8186,36.7583,36.7928,13500.0
2013-11-29 10:00:00,42.75,42.93,42.74,42.88,51000.0,36.8014,36.9563,36.7928,36.9133,51000.0
2013-11-29 10:05:00,42.82,42.82,42.76,42.76,2500.0,36.8616,36.8616,36.81,36.81,2500.0
2013-11-29 10:10:00,42.78,42.84,42.77,42.84,15500.0,36.8272,36.8789,36.8186,36.8789,15500.0
2013-11-29 10:15:00,42.82,42.88,42.81,42.88,5500.0,36.8616,36.9133,36.853,36.9133,5500.0
2013-11-29 10:20:00,42.88,42.95,42.88,42.9,16500.0,36.9133,36.9735,36.9133,36.9305,16500.0
2013-11-29 10:25:00,42.89,42.89,42.83,42.83,7500.0,36.9219,36.9219,36.8702,36.8702,7500.0
2013-11-29 10:30:00,42.85,42.95,42.8,42.82,51000.0,36.8875,36.9735,36.8444,36.8616,51000.0
2013-11-29 10:35:00,42.79,42.82,42.79,42.82,4000.0,36.8358,36.8616,36.8358,36.8616,4000.0
2013-11-29 10:40:00,42.79,42.79,42.75,42.78,9500.0,36.8358,36.8358,36.8014,36.8272,9500.0
2013-11-29 10:45:00,42.78,42.81,42.78,42.8,7000.0,36.8272,36.853,36.8272,36.8444,7000.0
2013-11-29 10:50:00,42.79,42.82,42.78,42.79,9500.0,36.8358,36.8616,36.8272,36.8358,9500.0
2013-11-29 10:55:00,42.77,42.83,42.77,42.83,7500.0,36.8186,36.8702,36.8186,36.8702,7500.0
2013-11-29 11:00:00,42.85,42.85,42.83,42.83,5000.0,36.8875,36.8875,36.8702,36.8702,5000.0
2013-11-29 11:05:00,42.83,42.86,42.83,42.86,1000.0,36.8702,36.8961,36.8702,36.8961,1000.0
2013-11-29 11:10:00,42.84,42.86,42.84,42.86,4500.0,36.8789,36.8961,36.8789,36.8961,4500.0
2013-11-29 11:15:00,42.88,42.89,42.86,42.89,11000.0,36.9133,36.9219,36.8961,36.9219,11000.0
2013-11-29 11:20:00,42.88,42.89,42.87,42.87,6500.0,36.9133,36.9219,36.9047,36.9047,6500.0
2013-11-29 11:25:00,42.88,42.96,42.88,42.91,12000.0,36.9133,36.9822,36.9133,36.9391,12000.0
2013-11-29 11:30:00,42.91,42.91,42.83,42.83,6000.0,36.9391,36.9391,36.8702,36.8702,6000.0
2013-11-29 11:35:00,42.83,42.83,42.83,42.83,1000.0,36.8702,36.8702,36.8702,36.8702,1000.0
2013-11-29 11:40:00,42.84,42.85,42.83,42.85,10500.0,36.8789,36.8875,36.8702,36.8875,10500.0
2013-11-29 11:45:00,42.85,42.9,42.85,42.9,7000.0,36.8875,36.9305,36.8875,36.9305,7000.0
2013-11-29 11:50:00,42.88,42.89,42.83,42.83,6000.0,36.9133,36.9219,36.8702,36.8702,6000.0
2013-11-29 11:55:00,42.84,42.85,42.73,42.75,15500.0,36.8789,36.8875,36.7842,36.8014,15500.0
2013-11-29 12:00:00,42.75,42.82,42.75,42.82,12000.0,36.8014,36.8616,36.8014,36.8616,12000.0
2013-11-29 12:05:00,42.8,42.83,42.78,42.78,7500.0,36.8444,36.8702,36.8272,36.8272,7500.0
2013-11-29 12:10:00,42.79,42.79,42.73,42.74,12500.0,36.8358,36.8358,36.7842,36.7928,12500.0
2013-11-29 12:15:00,42.74,42.76,42.73,42.73,8500.0,36.7928,36.81,36.7842,36.7842,8500.0
2013-11-29 12:20:00,42.73,42.77,42.73,42.77,5000.0,36.7842,36.8186,36.7842,36.8186,5000.0
2013-11-29 12:25:00,42.77,42.85,42.77,42.85,8500.0,36.8186,36.8875,36.8186,36.8875,8500.0
2013-11-29 12:30:00,42.83,42.85,42.82,42.83,13000.0,36.8702,36.8875,36.8616,36.8702,13000.0
2013-11-29 12:35:00,42.82,42.83,42.8,42.81,13000.0,36.8616,36.8702,36.8444,36.853,13000.0
2013-11-29 12:40:00,42.82,42.82,42.79,42.79,8500.0,36.8616,36.8616,36.8358,36.8358,8500.0
2013-11-29 12:45:00,42.81,42.81,42.7,42.7,24000.0,36.853,36.853,36.7583,36.7583,24000.0
2013-11-29 12:50:00,42.69,42.71,42.62,42.71,48500.0,36.7497,36.7669,36.6895,36.7669,48500.0
2013-11-29 12:55:00,42.72,42.77,42.64,42.66,117500.0,36.7756,36.8186,36.7067,36.7239,117500.0
2013-12-02 09:30:00,42.77,42.83,42.77,42.81,31500.0,36.8186,36.8702,36.8186,36.853,31500.0
2013-12-02 09:35:00,42.71,42.9,42.64,42.9,23000.0,36.7669,36.9305,36.7067,36.9305,23000.0
2013-12-02 09:40:00,42.89,42.95,42.66,42.66,66500.0,36.9219,36.9735,36.7239,36.7239,66500.0
2013-12-02 09:45:00,42.61,42.66,42.53,42.63,39500.0,36.6809,36.7239,36.612,36.6981,39500.0
2013-12-02 09:50:00,42.64,42.87,42.62,42.83,208500.0,36.7067,36.9047,36.6895,36.8702,208500.0
2013-12-02 09:55:00,42.84,42.84,42.73,42.84,143500.0,36.8789,36.8789,36.7842,36.8789,143500.0
2013-12-02 10:00:00,42.83,42.84,42.75,42.84,30000.0,36.8702,36.8789,36.8014,36.8789,30000.0
2013-12-02 10:05:00,42.83,42.88,42.79,42.84,35000.0,36.8702,36.9133,36.8358,36.8789,35000.0
2013-12-02 10:10:00,42.85,42.86,42.74,42.84,38500.0,36.8875,36.8961,36.7928,36.8789,38500.0
2013-12-02 10:15:00,42.84,42.95,42.76,42.94,126500.0,36.8789,36.9735,36.81,36.9649,126500.0
2013-12-02 10:20:00,42.94,42.95,42.86,42.87,67500.0,36.9649,36.9735,36.8961,36.9047,67500.0
2013-12-02 10:25:00,42.9,42.94,42.88,42.9,16500.0,36.9305,36.9649,36.9133,36.9305,16500.0
2013-12-02 10:30:00,42.9,42.96,42.88,42.96,23500.0,36.9305,36.9822,36.9133,36.9822,23500.0
2013-12-02 10:35:00,42.95,42.97,42.93,42.96,13500.0,36.9735,36.9908,36.9563,36.9822,13500.0
2013-12-02 10:40:00,42.96,42.98,42.94,42.95,15500.0,36.9822,36.9994,36.9649,36.9735,15500.0
2013-12-02 10:45:00,42.94,42.94,42.91,42.92,18000.0,36.9649,36.9649,36.9391,36.9477,18000.0
2013-12-02 10:50:00,42.9,42.99,42.85,42.89,98000.0,36.9305,37.008,36.8875,36.9219,98000.0
2013-12-02 10:55:00,42.92,42.95,42.91,42.91,3500.0,36.9477,36.9735,36.9391,36.9391,3500.0
2013-12-02 11:00:00,42.89,42.92,42.87,42.9,32500.0,36.9219,36.9477,36.9047,36.9305,32500.0
2013-12-02 11:05:00,42.89,42.98,42.88,42.94,19000.0,36.9219,36.9994,36.9133,36.9649,19000.0
2013-12-02 11:10:00,42.92,42.96,42.91,42.94,23500.0,36.9477,36.9822,36.9391,36.9649,23500.0
2013-12-02 11:15:00,42.95,42.95,42.89,42.91,20000.0,36.9735,36.9735,36.9219,36.9391,20000.0
2013-12-02 11:20:00,42.9,42.93,42.88,42.91,40000.0,36.9305,36.9563,36.9133,36.9391,40000.0
2013-12-02 11:25:00,42.91,42.94,42.87,42.92,64000.0,36.9391,36.9649,36.9047,36.9477,64000.0
2013-12-02 11:30:00,42.89,42.95,42.89,42.94,26500.0,36.9219,36.9735,36.9219,36.9649,26500.0
2013-12-02 11:35:00,42.95,43.06,42.95,43.04,30000.0,36.9735,37.0682,36.9735,37.051,30000.0
2013-12-02 11:40:00,43.04,43.07,43.02,43.02,19000.0,37.051,37.0769,37.0338,37.0338,19000.0
2013-12-02 11:45:00,43.02,43.02,43.0,43.01,12000.0,37.0338,37.0338,37.0166,37.0252,12000.0
2013-12-02 11:50:00,43.02,43.04,43.0,43.03,16500.0,37.0338,37.051,37.0166,37.0424,16500.0
2013-12-02 11:55:00,43.03,43.06,43.01,43.06,16500.0,37.0424,37.0682,37.0252,37.0682,16500.0
2013-12-02 12:00:00,43.04,43.06,43.0,43.01,15000.0,37.051,37.0682,37.0166,37.0252,15000.0
2013-12-02 12:05:00,43.01,43.01,42.98,42.99,13000.0,37.0252,37.0252,36.9994,37.008,13000.0
2013-12-02 12:10:00,42.99,42.99,42.97,42.97,11500.0,37.008,37.008,36.9908,36.9908,11500.0
2013-12-02 12:15:00,42.97,42.98,42.95,42.95,9500.0,36.9908,36.9994,36.9735,36.9735,9500.0
2013-12-02 12:20:00,42.93,42.99,42.93,42.99,21500.0,36.9563,37.008,36.9563,37.008,21500.0
2013-12-02 12:25:00,43.0,43.11,43.0,43.1,62500.0,37.0166,37.1113,37.0166,37.1027,62500.0
2013-12-02 12:30:00,43.12,43.16,43.05,43.09,151000.0,37.1199,37.1543,37.0596,37.0941,151000.0
2013-12-02 12:35:00,43.1,43.14,43.08,43.12,32500.0,37.1027,37.1371,37.0855,37.1199,32500.0
2013-12-02 12:40:00,43.11,43.16,43.09,43.13,28500.0,37.1113,37.1543,37.0941,37.1285,28500.0
2013-12-02 12:45:00,43.15,43.18,43.12,43.17,23000.0,37.1457,37.1715,37.1199,37.1629,23000.0
2013-12-02 12:50:00,43.17,43.19,43.12,43.14,70500.0,37.1629,37.1802,37.1199,37.1371,70500.0
2013-12-02 12:55:00,43.16,43.16,43.11,43.12,29000.0,37.1543,37.1543,37.1113,37.1199,29000.0
2013-12-02 13:00:00,43.1,43.13,43.07,43.07,8500.0,37.1027,37.1285,37.0769,37.0769,8500.0
2013-12-02 13:05:00,43.03,43.11,43.02,43.09,58000.0,37.0424,37.1113,37.0338,37.0941,58000.0
2013-12-02 13:10:00,43.1,43.12,43.06,43.1,51500.0,37.1027,37.1199,37.0682,37.1027,51500.0
2013-12-02 13:15:00,43.1,43.11,43.06,43.1,17500.0,37.1027,37.1113,37.0682,37.1027,17500.0
2013-12-02 13:20:00,43.11,43.11,43.06,43.08,31500.0,37.1113,37.1113,37.0682,37.0855,31500.0
2013-12-02 13:25:00,43.08,43.11,43.07,43.09,40500.0,37.0855,37.1113,37.0769,37.0941,40500.0
2013-12-02 13:30:00,43.09,43.09,43.07,43.07,8000.0,37.0941,37.0941,37.0769,37.0769,8000.0
2013-12-02 13:35:00,43.07,43.09,43.06,43.09,16500.0,37.0769,37.0941,37.0682,37.0941,16500.0
2013-12-02 13:40:00,43.09,43.09,43.06,43.06,25500.0,37.0941,37.0941,37.0682,37.0682,25500.0
2013-12-02 13:45:00,43.04,43.1,43.04,43.06,77000.0,37.051,37.1027,37.051,37.0682,77000.0
2013-12-02 13:50:00,43.08,43.09,43.05,43.07,23500.0,37.0855,37.0941,37.0596,37.0769,23500.0
2013-12-02 13:55:00,43.08,43.1,43.07,43.08,77000.0,37.0855,37.1027,37.0769,37.0855,77000.0
2013-12-02 14:00:00,43.07,43.1,43.04,43.07,140000.0,37.0769,37.1027,37.051,37.0769,140000.0
2013-12-02 14:05:00,43.07,43.08,43.05,43.07,48500.0,37.0769,37.0855,37.0596,37.0769,48500.0
2013-12-02 14:10:00,43.07,43.1,43.06,43.1,121000.0,37.0769,37.1027,37.0682,37.1027,121000.0
2013-12-02 14:15:00,43.07,43.08,43.06,43.07,16000.0,37.0769,37.0855,37.0682,37.0769,16000.0
2013-12-02 14:20:00,43.08,43.11,43.06,43.07,92500.0,37.0855,37.1113,37.0682,37.0769,92500.0
2013-12-02 14:25:00,43.08,43.08,43.06,43.08,28000.0,37.0855,37.0855,37.0682,37.0855,28000.0
2013-12-02 14:30:00,43.07,43.09,43.07,43.09,25500.0,37.0769,37.0941,37.0769,37.0941,25500.0
2013-12-02 14:35:00,43.08,43.1,43.06,43.08,60000.0,37.0855,37.1027,37.0682,37.0855,60000.0
2013-12-02 14:40:00,43.08,43.1,43.06,43.08,59500.0,37.0855,37.1027,37.0682,37.0855,59500.0
2013-12-02 14:45:00,43.07,43.1,43.06,43.09,82500.0,37.0769,37.1027,37.0682,37.0941,82500.0
2013-12-02 14:50:00,43.09,43.11,43.07,43.08,60500.0,37.0941,37.1113,37.0769,37.0855,60500.0
2013-12-02 14:55:00,43.09,43.1,43.08,43.08,33000.0,37.0941,37.1027,37.0855,37.0855,33000.0
2013-12-02 15:00:00,43.08,43.1,43.08,43.09,75500.0,37.0855,37.1027,37.0855,37.0941,75500.0
2013-12-02 15:05:00,43.09,43.09,43.08,43.08,36000.0,37.0941,37.0941,37.0855,37.0855,36000.0
2013-12-02 15:10:00,43.08,43.12,43.07,43.12,69500.0,37.0855,37.1199,37.0769,37.1199,69500.0
2013-12-02 15:15:00,43.11,43.11,43.09,43.09,21000.0,37.1113,37.1113,37.0941,37.0941,21000.0
2013-12-02 15:20:00,43.08,43.1,43.07,43.08,45000.0,37.0855,37.1027,37.0769,37.0855,45000.0
2013-12-02 15:25:00,43.09,43.1,43.05,43.09,198000.0,37.0941,37.1027,37.0596,37.0941,198000.0
2013-12-02 15:30:00,43.09,43.1,43.05,43.05,121500.0,37.0941,37.1027,37.0596,37.0596,121500.0
2013-12-02 15:35:00,43.05,43.1,43.05,43.09,147000.0,37.0596,37.1027,37.0596,37.0941,147000.0
2013-12-02 15:40:00,43.09,43.09,43.07,43.07,43500.0,37.0941,37.0941,37.0769,37.0769,43500.0
2013-12-02 15:45:00,43.07,43.08,43.04,43.05,99000.0,37.0769,37.0855,37.051,37.0596,99000.0
2013-12-02 15:50:00,43.05,43.08,42.95,42.99,204000.0,37.0596,37.0855,36.9735,37.008,204000.0
2013-12-02 15:55:00,42.99,43.0,42.92,42.98,93500.0,37.008,37.0166,36.9477,36.9994,93500.0
2013-12-03 09:30:00,42.83,42.88,42.72,42.81,31500.0,36.8702,36.9133,36.7756,36.853,31500.0
2013-12-03 09:35:00,42.77,42.77,42.64,42.64,16500.0,36.8186,36.8186,36.7067,36.7067,16500.0
2013-12-03 09:40:00,42.62,42.63,42.48,42.48,21000.0,36.6895,36.6981,36.5689,36.5689,21000.0
2013-12-03 09:45:00,42.48,42.53,42.44,42.53,46000.0,36.5689,36.612,36.5345,36.612,46000.0
2013-12-03 09:50:00,42.56,42.7,42.56,42.62,64000.0,36.6378,36.7583,36.6378,36.6895,64000.0
2013-12-03 09:55:00,42.6,42.72,42.6,42.68,122500.0,36.6723,36.7756,36.6723,36.7411,122500.0
2013-12-03 10:00:00,42.67,42.7,42.64,42.68,120500.0,36.7325,36.7583,36.7067,36.7411,120500.0
2013-12-03 10:05:00,42.7,42.76,42.7,42.74,61000.0,36.7583,36.81,36.7583,36.7928,61000.0
2013-12-03 10:10:00,42.72,42.74,42.65,42.65,93500.0,36.7756,36.7928,36.7153,36.7153,93500.0
2013-12-03 10:15:00,42.66,42.77,42.65,42.7,181500.0,36.7239,36.8186,36.7153,36.7583,181500.0
2013-12-03 10:20:00,42.66,42.74,42.66,42.67,41500.0,36.7239,36.7928,36.7239,36.7325,41500.0
2013-12-03 10:25:00,42.66,42.7,42.65,42.66,43000.0,36.7239,36.7583,36.7153,36.7239,43000.0
2013-12-03 10:30:00,42.66,42.73,42.63,42.68,82000.0,36.7239,36.7842,36.6981,36.7411,82000.0
2013-12-03 10:35:00,42.67,42.72,42.66,42.71,34500.0,36.7325,36.7756,36.7239,36.7669,34500.0
2013-12-03 10:40:00,42.72,42.72,42.69,42.71,14500.0,36.7756,36.7756,36.7497,36.7669,14500.0
2013-12-03 10:45:00,42.73,42.73,42.7,42.71,43500.0,36.7842,36.7842,36.7583,36.7669,43500.0
2013-12-03 10:50:00,42.7,42.75,42.68,42.7,82500.0,36.7583,36.8014,36.7411,36.7583,82500.0
2013-12-03 10:55:00,42.7,42.72,42.68,42.69,36000.0,36.7583,36.7756,36.7411,36.7497,36000.0
2013-12-03 11:00:00,42.7,42.72,42.68,42.72,80500.0,36.7583,36.7756,36.7411,36.7756,80500.0
2013-12-03 11:05:00,42.7,42.74,42.67,42.67,104000.0,36.7583,36.7928,36.7325,36.7325,104000.0
2013-12-03 11:10:00,42.68,42.7,42.65,42.67,50000.0,36.7411,36.7583,36.7153,36.7325,50000.0
2013-12-03 11:15:00,42.7,42.72,42.63,42.65,98500.0,36.7583,36.7756,36.6981,36.7153,98500.0
2013-12-03 11:20:00,42.65,42.73,42.65,42.69,92500.0,36.7153,36.7842,36.7153,36.7497,92500.0
2013-12-03 11:25:00,42.68,42.69,42.65,42.67,49500.0,36.7411,36.7497,36.7153,36.7325,49500.0
2013-12-03 11:30:00,42.66,42.72,42.64,42.68,129000.0,36.7239,36.7756,36.7067,36.7411,129000.0
2013-12-03 11:35:00,42.68,42.71,42.68,42.7,19500.0,36.7411,36.7669,36.7411,36.7583,19500.0
2013-12-03 11:40:00,42.69,42.71,42.67,42.68,31500.0,36.7497,36.7669,36.7325,36.7411,31500.0
2013-12-03 11:45:00,42.68,42.7,42.66,42.68,34500.0,36.7411,36.7583,36.7239,36.7411,34500.0
2013-12-03 11:50:00,42.68,42.72,42.66,42.7,174000.0,36.7411,36.7756,36.7239,36.7583,174000.0
2013-12-03 11:55:00,42.69,42.7,42.68,42.7,12000.0,36.7497,36.7583,36.7411,36.7583,12000.0
2013-12-03 12:00:00,42.69,42.71,42.66,42.68,32000.0,36.7497,36.7669,36.7239,36.7411,32000.0
2013-12-03 12:05:00,42.68,42.73,42.68,42.7,42000.0,36.7411,36.7842,36.7411,36.7583,42000.0
2013-12-03 12:10:00,42.71,42.72,42.7,42.7,7500.0,36.7669,36.7756,36.7583,36.7583,7500.0
2013-12-03 12:15:00,42.68,42.7,42.68,42.7,4000.0,36.7411,36.7583,36.7411,36.7583,4000.0
2013-12-03 12:20:00,42.69,42.69,42.67,42.68,20500.0,36.7497,36.7497,36.7325,36.7411,20500.0
2013-12-03 12:25:00,42.7,42.7,42.67,42.69,13500.0,36.7583,36.7583,36.7325,36.7497,13500.0
2013-12-03 12:30:00,42.68,42.69,42.67,42.69,26500.0,36.7411,36.7497,36.7325,36.7497,26500.0
2013-12-03 12:35:00,42.7,42.72,42.7,42.7,22000.0,36.7583,36.7756,36.7583,36.7583,22000.0
2013-12-03 12:40:00,42.72,42.72,42.69,42.69,28000.0,36.7756,36.7756,36.7497,36.7497,28000.0
2013-12-03 12:45:00,42.69,42.71,42.69,42.71,17000.0,36.7497,36.7669,36.7497,36.7669,17000.0
2013-12-03 12:50:00,42.71,42.73,42.7,42.7,66500.0,36.7669,36.7842,36.7583,36.7583,66500.0
2013-12-03 12:55:00,42.7,42.71,42.7,42.7,4000.0,36.7583,36.7669,36.7583,36.7583,4000.0
2013-12-03 13:00:00,42.7,42.71,42.68,42.68,60500.0,36.7583,36.7669,36.7411,36.7411,60500.0
2013-12-03 13:05:00,42.68,42.75,42.68,42.73,118500.0,36.7411,36.8014,36.7411,36.7842,118500.0
2013-12-03 13:10:00,42.71,42.72,42.7,42.72,34500.0,36.7669,36.7756,36.7583,36.7756,34500.0
2013-12-03 13:15:00,42.71,42.71,42.69,42.7,20500.0,36.7669,36.7669,36.7497,36.7583,20500.0
2013-12-03 13:20:00,42.7,42.72,42.68,42.68,56000.0,36.7583,36.7756,36.7411,36.7411,56000.0
2013-12-03 13:25:00,42.68,42.7,42.62,42.62,54500.0,36.7411,36.7583,36.6895,36.6895,54500.0
2013-12-03 13:30:00,42.62,42.66,42.54,42.56,82500.0,36.6895,36.7239,36.6206,36.6378,82500.0
2013-12-03 13:35:00,42.55,42.55,42.45,42.46,62000.0,36.6292,36.6292,36.5431,36.5517,62000.0
2013-12-03 13:40:00,42.46,42.5,42.43,42.44,26500.0,36.5517,36.5862,36.5259,36.5345,26500.0
2013-12-03 13:45:00,42.43,42.47,42.43,42.47,19500.0,36.5259,36.5603,36.5259,36.5603,19500.0
2013-12-03 13:50:00,42.46,42.47,42.43,42.47,13500.0,36.5517,36.5603,36.5259,36.5603,13500.0
2013-12-03 13:55:00,42.46,42.53,42.46,42.51,47000.0,36.5517,36.612,36.5517,36.5948,47000.0
2013-12-03 14:00:00,42.52,42.56,42.49,42.51,25000.0,36.6034,36.6378,36.5776,36.5948,25000.0
2013-12-03 14:05:00,42.54,42.56,42.46,42.48,53000.0,36.6206,36.6378,36.5517,36.5689,53000.0
2013-12-03 14:10:00,42.48,42.5,42.46,42.47,28000.0,36.5689,36.5862,36.5517,36.5603,28000.0
2013-12-03 14:15:00,42.48,42.5,42.43,42.48,62000.0,36.5689,36.5862,36.5259,36.5689,62000.0
2013-12-03 14:20:00,42.48,42.51,42.47,42.48,25000.0,36.5689,36.5948,36.5603,36.5689,25000.0
2013-12-03 14:25:00,42.48,42.49,42.47,42.48,22000.0,36.5689,36.5776,36.5603,36.5689,22000.0
2013-12-03 14:30:00,42.47,42.53,42.46,42.52,118000.0,36.5603,36.612,36.5517,36.6034,118000.0
2013-12-03 14:35:00,42.52,42.53,42.51,42.52,21000.0,36.6034,36.612,36.5948,36.6034,21000.0
2013-12-03 14:40:00,42.5,42.52,42.5,42.5,17500.0,36.5862,36.6034,36.5862,36.5862,17500.0
2013-12-03 14:45:00,42.52,42.52,42.49,42.49,16500.0,36.6034,36.6034,36.5776,36.5776,16500.0
2013-12-03 14:50:00,42.5,42.51,42.48,42.5,31000.0,36.5862,36.5948,36.5689,36.5862,31000.0
2013-12-03 14:55:00,42.5,42.51,42.49,42.5,12500.0,36.5862,36.5948,36.5776,36.5862,12500.0
2013-12-03 15:00:00,42.5,42.5,42.48,42.5,68000.0,36.5862,36.5862,36.5689,36.5862,68000.0
2013-12-03 15:05:00,42.5,42.5,42.48,42.49,25000.0,36.5862,36.5862,36.5689,36.5776,25000.0
2013-12-03 15:10:00,42.49,42.49,42.47,42.47,24000.0,36.5776,36.5776,36.5603,36.5603,24000.0
2013-12-03 15:15:00,42.47,42.49,42.47,42.48,46000.0,36.5603,36.5776,36.5603,36.5689,46000.0
2013-12-03 15:20:00,42.48,42.5,42.48,42.48,68000.0,36.5689,36.5862,36.5689,36.5689,68000.0
2013-12-03 15:25:00,42.48,42.49,42.48,42.48,27500.0,36.5689,36.5776,36.5689,36.5689,27500.0
2013-12-03 15:30:00,42.48,42.52,42.45,42.5,80500.0,36.5689,36.6034,36.5431,36.5862,80500.0
2013-12-03 15:35:00,42.51,42.52,42.5,42.51,20500.0,36.5948,36.6034,36.5862,36.5948,20500.0
2013-12-03 15:40:00,42.51,42.51,42.48,42.5,88000.0,36.5948,36.5948,36.5689,36.5862,88000.0
2013-12-03 15:45:00,42.49,42.54,42.48,42.54,53000.0,36.5776,36.6206,36.5689,36.6206,53000.0
2013-12-03 15:50:00,42.53,42.55,42.5,42.5,52500.0,36.612,36.6292,36.5862,36.5862,52500.0
2013-12-03 15:55:00,42.5,42.58,42.5,42.54,104000.0,36.5862,36.655,36.5862,36.6206,104000.0
2013-12-04 09:30:00,42.21,42.38,42.07,42.26,107500.0,36.3365,36.4829,36.216,36.3796,107500.0
2013-12-04 09:35:00,42.24,42.42,42.18,42.35,73500.0,36.3623,36.5173,36.3107,36.457,73500.0
2013-12-04 09:40:00,42.41,42.48,42.41,42.46,12500.0,36.5087,36.5689,36.5087,36.5517,12500.0
2013-12-04 09:45:00,42.45,42.46,42.33,42.44,83000.0,36.5431,36.5517,36.4398,36.5345,83000.0
2013-12-04 09:50:00,42.45,42.46,42.29,42.31,113000.0,36.5431,36.5517,36.4054,36.4226,113000.0
2013-12-04 09:55:00,42.29,42.34,42.29,42.33,38500.0,36.4054,36.4484,36.4054,36.4398,38500.0
2013-12-04 10:00:00,42.35,42.46,42.34,42.35,69000.0,36.457,36.5517,36.4484,36.457,69000.0
2013-12-04 10:05:00,42.36,42.46,42.35,42.4,59000.0,36.4656,36.5517,36.457,36.5001,59000.0
2013-12-04 10:10:00,42.46,42.49,42.39,42.41,54500.0,36.5517,36.5776,36.4915,36.5087,54500.0
2013-12-04 10:15:00,42.47,42.5,42.41,42.43,32000.0,36.5603,36.5862,36.5087,36.5259,32000.0
2013-12-04 10:20:00,42.43,42.49,42.43,42.47,26500.0,36.5259,36.5776,36.5259,36.5603,26500.0
2013-12-04 10:25:00,42.48,42.51,42.43,42.47,51500.0,36.5689,36.5948,36.5259,36.5603,51500.0
2013-12-04 10:30:00,42.47,42.51,42.47,42.47,16000.0,36.5603,36.5948,36.5603,36.5603,16000.0
2013-12-04 10:35:00,42.47,42.49,42.44,42.45,15000.0,36.5603,36.5776,36.5345,36.5431,15000.0
2013-12-04 10:40:00,42.46,42.54,42.45,42.52,76500.0,36.5517,36.6206,36.5431,36.6034,76500.0
2013-12-04 10:45:00,42.53,42.53,42.49,42.53,27500.0,36.612,36.612,36.5776,36.612,27500.0
2013-12-04 10:50:00,42.56,42.58,42.51,42.55,29500.0,36.6378,36.655,36.5948,36.6292,29500.0
2013-12-04 10:55:00,42.55,42.59,42.54,42.59,18500.0,36.6292,36.6636,36.6206,36.6636,18500.0
2013-12-04 11:00:00,42.6,42.63,42.57,42.61,20000.0,36.6723,36.6981,36.6464,36.6809,20000.0
2013-12-04 11:05:00,42.61,42.67,42.6,42.64,30000.0,36.6809,36.7325,36.6723,36.7067,30000.0
2013-12-04 11:10:00,42.64,42.66,42.63,42.65,6500.0,36.7067,36.7239,36.6981,36.7153,6500.0
2013-12-04 11:15:00,42.64,42.64,42.57,42.58,41500.0,36.7067,36.7067,36.6464,36.655,41500.0
2013-12-04 11:20:00,42.59,42.6,42.56,42.58,10500.0,36.6636,36.6723,36.6378,36.655,10500.0
2013-12-04 11:25:00,42.56,42.63,42.56,42.58,48500.0,36.6378,36.6981,36.6378,36.655,48500.0
2013-12-04 11:30:00,42.57,42.66,42.56,42.6,60000.0,36.6464,36.7239,36.6378,36.6723,60000.0
2013-12-04 11:35:00,42.58,42.7,42.57,42.64,187000.0,36.655,36.7583,36.6464,36.7067,187000.0
2013-12-04 11:40:00,42.64,42.68,42.6,42.66,41000.0,36.7067,36.7411,36.6723,36.7239,41000.0
2013-12-04 11:45:00,42.68,42.71,42.67,42.67,27500.0,36.7411,36.7669,36.7325,36.7325,27500.0
2013-12-04 11:50:00,42.67,42.69,42.67,42.69,21500.0,36.7325,36.7497,36.7325,36.7497,21500.0
2013-12-04 11:55:00,42.71,42.74,42.7,42.73,23500.0,36.7669,36.7928,36.7583,36.7842,23500.0
2013-12-04 12:00:00,42.71,42.72,42.63,42.66,68500.0,36.7669,36.7756,36.6981,36.7239,68500.0
2013-12-04 12:05:00,42.68,42.7,42.5,42.5,86000.0,36.7411,36.7583,36.5862,36.5862,86000.0
2013-12-04 12:10:00,42.51,42.51,42.46,42.49,26500.0,36.5948,36.5948,36.5517,36.5776,26500.0
2013-12-04 12:15:00,42.49,42.49,42.45,42.48,8000.0,36.5776,36.5776,36.5431,36.5689,8000.0
2013-12-04 12:20:00,42.43,42.46,42.42,42.43,6500.0,36.5259,36.5517,36.5173,36.5259,6500.0
2013-12-04 12:25:00,42.43,42.45,42.42,42.45,4500.0,36.5259,36.5431,36.5173,36.5431,4500.0
2013-12-04 12:30:00,42.45,42.47,42.42,42.47,12000.0,36.5431,36.5603,36.5173,36.5603,12000.0
2013-12-04 12:35:00,42.46,42.47,42.45,42.46,4500.0,36.5517,36.5603,36.5431,36.5517,4500.0
2013-12-04 12:40:00,42.45,42.47,42.45,42.47,6500.0,36.5431,36.5603,36.5431,36.5603,6500.0
2013-12-04 12:45:00,42.47,42.51,42.43,42.43,16000.0,36.5603,36.5948,36.5259,36.5259,16000.0
2013-12-04 12:50:00,42.45,42.45,42.43,42.43,6000.0,36.5431,36.5431,36.5259,36.5259,6000.0
2013-12-04 12:55:00,42.42,42.45,42.41,42.41,8000.0,36.5173,36.5431,36.5087,36.5087,8000.0
2013-12-04 13:00:00,42.42,42.49,42.42,42.47,11000.0,36.5173,36.5776,36.5173,36.5603,11000.0
2013-12-04 13:05:00,42.47,42.47,42.4,42.44,12000.0,36.5603,36.5603,36.5001,36.5345,12000.0
2013-12-04 13:10:00,42.42,42.43,42.4,42.43,5500.0,36.5173,36.5259,36.5001,36.5259,5500.0
2013-12-04 13:15:00,42.37,42.37,42.32,42.36,10000.0,36.4743,36.4743,36.4312,36.4656,10000.0
2013-12-04 13:20:00,42.34,42.34,42.23,42.25,26000.0,36.4484,36.4484,36.3537,36.371,26000.0
2013-12-04 13:25:00,42.21,42.23,42.18,42.23,8500.0,36.3365,36.3537,36.3107,36.3537,8500.0
2013-12-04 13:30:00,42.2,42.24,42.17,42.22,11500.0,36.3279,36.3623,36.3021,36.3451,11500.0
2013-12-04 13:35:00,42.26,42.26,42.18,42.2,32500.0,36.3796,36.3796,36.3107,36.3279,32500.0
2013-12-04 13:40:00,42.2,42.29,42.19,42.19,21000.0,36.3279,36.4054,36.3193,36.3193,21000.0
2013-12-04 13:45:00,42.21,42.22,42.18,42.22,21500.0,36.3365,36.3451,36.3107,36.3451,21500.0
2013-12-04 13:50:00,42.21,42.22,42.18,42.22,19500.0,36.3365,36.3451,36.3107,36.3451,19500.0
2013-12-04 13:55:00,42.21,42.23,42.19,42.19,43500.0,36.3365,36.3537,36.3193,36.3193,43500.0
2013-12-04 14:00:00,42.19,42.28,42.19,42.25,27000.0,36.3193,36.3968,36.3193,36.371,27000.0
2013-12-04 14:05:00,42.25,42.27,42.2,42.2,20500.0,36.371,36.3882,36.3279,36.3279,20500.0
2013-12-04 14:10:00,42.2,42.3,42.2,42.27,39500.0,36.3279,36.414,36.3279,36.3882,39500.0
2013-12-04 14:15:00,42.27,42.27,42.24,42.26,14000.0,36.3882,36.3882,36.3623,36.3796,14000.0
2013-12-04 14:20:00,42.26,42.28,42.24,42.25,15000.0,36.3796,36.3968,36.3623,36.371,15000.0
2013-12-04 14:25:00,42.26,42.27,42.23,42.23,21000.0,36.3796,36.3882,36.3537,36.3537,21000.0
2013-12-04 14:30:00,42.24,42.3,42.23,42.28,19000.0,36.3623,36.414,36.3537,36.3968,19000.0
2013-12-04 14:35:00,42.28,42.32,42.26,42.32,14000.0,36.3968,36.4312,36.3796,36.4312,14000.0
2013-12-04 14:40:00,42.31,42.39,42.31,42.37,7500.0,36.4226,36.4915,36.4226,36.4743,7500.0
2013-12-04 14:45:00,42.39,42.44,42.37,42.4,54000.0,36.4915,36.5345,36.4743,36.5001,54000.0
2013-12-04 14:50:00,42.42,42.45,42.42,42.45,25000.0,36.5173,36.5431,36.5173,36.5431,25000.0
2013-12-04 14:55:00,42.46,42.46,42.43,42.43,12000.0,36.5517,36.5517,36.5259,36.5259,12000.0
2013-12-04 15:00:00,42.46,42.48,42.43,42.45,12000.0,36.5517,36.5689,36.5259,36.5431,12000.0
2013-12-04 15:05:00,42.45,42.5,42.45,42.48,12500.0,36.5431,36.5862,36.5431,36.5689,12500.0
2013-12-04 15:10:00,42.49,42.5,42.47,42.5,20500.0,36.5776,36.5862,36.5603,36.5862,20500.0
2013-12-04 15:15:00,42.51,42.59,42.51,42.56,39000.0,36.5948,36.6636,36.5948,36.6378,39000.0
2013-12-04 15:20:00,42.54,42.55,42.51,42.53,15500.0,36.6206,36.6292,36.5948,36.612,15500.0
2013-12-04 15:25:00,42.54,42.56,42.53,42.56,18000.0,36.6206,36.6378,36.612,36.6378,18000.0
2013-12-04 15:30:00,42.56,42.59,42.5,42.57,39000.0,36.6378,36.6636,36.5862,36.6464,39000.0
2013-12-04 15:35:00,42.58,42.58,42.55,42.55,40500.0,36.655,36.655,36.6292,36.6292,40500.0
2013-12-04 15:40:00,42.55,42.58,42.52,42.52,46500.0,36.6292,36.655,36.6034,36.6034,46500.0
2013-12-04 15:45:00,42.51,42.55,42.47,42.47,83500.0,36.5948,36.6292,36.5603,36.5603,83500.0
2013-12-04 15:50:00,42.48,42.48,42.45,42.47,98000.0,36.5689,36.5689,36.5431,36.5603,98000.0
2013-12-04 15:55:00,42.48,42.5,42.46,42.47,157000.0,36.5689,36.5862,36.5517,36.5603,157000.0
2013-12-05 09:30:00,42.35,42.39,42.31,42.34,27500.0,36.457,36.4915,36.4226,36.4484,27500.0
2013-12-05 09:35:00,42.33,42.44,42.33,42.39,26500.0,36.4398,36.5345,36.4398,36.4915,26500.0
2013-12-05 09:40:00,42.43,42.43,42.24,42.24,37000.0,36.5259,36.5259,36.3623,36.3623,37000.0
2013-12-05 09:45:00,42.26,42.26,42.19,42.21,43000.0,36.3796,36.3796,36.3193,36.3365,43000.0
2013-12-05 09:50:00,42.26,42.33,42.25,42.29,5500.0,36.3796,36.4398,36.371,36.4054,5500.0
2013-12-05 09:55:00,42.32,42.32,42.25,42.27,7000.0,36.4312,36.4312,36.371,36.3882,7000.0
2013-12-05 10:00:00,42.27,42.43,42.26,42.43,25000.0,36.3882,36.5259,36.3796,36.5259,25000.0
2013-12-05 10:05:00,42.4,42.44,42.38,42.44,8500.0,36.5001,36.5345,36.4829,36.5345,8500.0
2013-12-05 10:10:00,42.45,42.45,42.41,42.41,13000.0,36.5431,36.5431,36.5087,36.5087,13000.0
2013-12-05 10:15:00,42.41,42.41,42.33,42.38,74000.0,36.5087,36.5087,36.4398,36.4829,74000.0
2013-12-05 10:20:00,42.42,42.48,42.38,42.45,102000.0,36.5173,36.5689,36.4829,36.5431,102000.0
2013-12-05 10:25:00,42.45,42.45,42.4,42.44,57000.0,36.5431,36.5431,36.5001,36.5345,57000.0
2013-12-05 10:30:00,42.45,42.46,42.39,42.4,88500.0,36.5431,36.5517,36.4915,36.5001,88500.0
2013-12-05 10:35:00,42.38,42.44,42.37,42.37,135000.0,36.4829,36.5345,36.4743,36.4743,135000.0
2013-12-05 10:40:00,42.37,42.41,42.34,42.36,98500.0,36.4743,36.5087,36.4484,36.4656,98500.0
2013-12-05 10:45:00,42.36,42.41,42.32,42.38,181500.0,36.4656,36.5087,36.4312,36.4829,181500.0
2013-12-05 10:50:00,42.39,42.4,42.34,42.36,29500.0,36.4915,36.5001,36.4484,36.4656,29500.0
2013-12-05 10:55:00,42.36,42.36,42.33,42.33,18000.0,36.4656,36.4656,36.4398,36.4398,18000.0
2013-12-05 11:00:00,42.33,42.41,42.32,42.37,64000.0,36.4398,36.5087,36.4312,36.4743,64000.0
2013-12-05 11:05:00,42.39,42.39,42.36,42.38,39000.0,36.4915,36.4915,36.4656,36.4829,39000.0
2013-12-05 11:10:00,42.4,42.4,42.35,42.38,113500.0,36.5001,36.5001,36.457,36.4829,113500.0
2013-12-05 11:15:00,42.36,42.4,42.35,42.36,114000.0,36.4656,36.5001,36.457,36.4656,114000.0
2013-12-05 11:20:00,42.35,42.4,42.35,42.35,102000.0,36.457,36.5001,36.457,36.457,102000.0
2013-12-05 11:25:00,42.35,42.4,42.32,42.38,342500.0,36.457,36.5001,36.4312,36.4829,342500.0
2013-12-05 11:30:00,42.37,42.4,42.35,42.36,124500.0,36.4743,36.5001,36.457,36.4656,124500.0
2013-12-05 11:35:00,42.36,42.4,42.32,42.35,230500.0,36.4656,36.5001,36.4312,36.457,230500.0
2013-12-05 11:40:00,42.35,42.4,42.33,42.38,193500.0,36.457,36.5001,36.4398,36.4829,193500.0
2013-12-05 11:45:00,42.38,42.4,42.35,42.36,295000.0,36.4829,36.5001,36.457,36.4656,295000.0
2013-12-05 11:50:00,42.36,42.37,42.35,42.37,51500.0,36.4656,36.4743,36.457,36.4743,51500.0
2013-12-05 11:55:00,42.35,42.38,42.31,42.31,141000.0,36.457,36.4829,36.4226,36.4226,141000.0
2013-12-05 12:00:00,42.31,42.32,42.24,42.28,98500.0,36.4226,36.4312,36.3623,36.3968,98500.0
2013-12-05 12:05:00,42.29,42.29,42.21,42.22,53000.0,36.4054,36.4054,36.3365,36.3451,53000.0
2013-12-05 12:10:00,42.22,42.29,42.21,42.27,73000.0,36.3451,36.4054,36.3365,36.3882,73000.0
2013-12-05 12:15:00,42.24,42.26,42.24,42.25,33500.0,36.3623,36.3796,36.3623,36.371,33500.0
2013-12-05 12:20:00,42.25,42.27,42.24,42.25,20000.0,36.371,36.3882,36.3623,36.371,20000.0
2013-12-05 12:25:00,42.25,42.29,42.25,42.28,22000.0,36.371,36.4054,36.371,36.3968,22000.0
2013-12-05 12:30:00,42.29,42.29,42.26,42.27,37500.0,36.4054,36.4054,36.3796,36.3882,37500.0
2013-12-05 12:35:00,42.26,42.27,42.26,42.27,9500.0,36.3796,36.3882,36.3796,36.3882,9500.0
2013-12-05 12:40:00,42.28,42.34,42.28,42.32,40000.0,36.3968,36.4484,36.3968,36.4312,40000.0
2013-12-05 12:45:00,42.36,42.39,42.35,42.37,42500.0,36.4656,36.4915,36.457,36.4743,42500.0
2013-12-05 12:50:00,42.37,42.37,42.35,42.35,6500.0,36.4743,36.4743,36.457,36.457,6500.0
2013-12-05 12:55:00,42.36,42.41,42.36,42.38,37500.0,36.4656,36.5087,36.4656,36.4829,37500.0
2013-12-05 13:00:00,42.36,42.39,42.34,42.36,68000.0,36.4656,36.4915,36.4484,36.4656,68000.0
2013-12-05 13:05:00,42.36,42.41,42.35,42.36,96000.0,36.4656,36.5087,36.457,36.4656,96000.0
2013-12-05 13:10:00,42.35,42.37,42.35,42.35,20500.0,36.457,36.4743,36.457,36.457,20500.0
2013-12-05 13:15:00,42.35,42.39,42.31,42.37,142500.0,36.457,36.4915,36.4226,36.4743,142500.0
2013-12-05 13:20:00,42.37,42.4,42.35,42.36,222500.0,36.4743,36.5001,36.457,36.4656,222500.0
2013-12-05 13:25:00,42.35,42.38,42.34,42.37,22500.0,36.457,36.4829,36.4484,36.4743,22500.0
2013-12-05 13:30:00,42.35,42.39,42.35,42.39,33500.0,36.457,36.4915,36.457,36.4915,33500.0
2013-12-05 13:35:00,42.38,42.4,42.37,42.38,18500.0,36.4829,36.5001,36.4743,36.4829,18500.0
2013-12-05 13:40:00,42.39,42.43,42.39,42.43,25000.0,36.4915,36.5259,36.4915,36.5259,25000.0
2013-12-05 13:45:00,42.44,42.45,42.4,42.43,78500.0,36.5345,36.5431,36.5001,36.5259,78500.0
2013-12-05 13:50:00,42.43,42.44,42.39,42.42,74000.0,36.5259,36.5345,36.4915,36.5173,74000.0
2013-12-05 13:55:00,42.44,42.45,42.41,42.42,61000.0,36.5345,36.5431,36.5087,36.5173,61000.0
2013-12-05 14:00:00,42.42,42.54,42.41,42.48,100500.0,36.5173,36.6206,36.5087,36.5689,100500.0
2013-12-05 14:05:00,42.47,42.52,42.47,42.48,54500.0,36.5603,36.6034,36.5603,36.5689,54500.0
2013-12-05 14:10:00,42.48,42.49,42.46,42.47,37000.0,36.5689,36.5776,36.5517,36.5603,37000.0
2013-12-05 14:15:00,42.47,42.5,42.44,42.46,168000.0,36.5603,36.5862,36.5345,36.5517,168000.0
2013-12-05 14:20:00,42.46,42.47,42.44,42.47,69500.0,36.5517,36.5603,36.5345,36.5603,69500.0
2013-12-05 14:25:00,42.46,42.52,42.46,42.52,75500.0,36.5517,36.6034,36.5517,36.6034,75500.0
2013-12-05 14:30:00,42.53,42.54,42.5,42.52,22500.0,36.612,36.6206,36.5862,36.6034,22500.0
2013-12-05 14:35:00,42.52,42.54,42.52,42.54,15000.0,36.6034,36.6206,36.6034,36.6206,15000.0
2013-12-05 14:40:00,42.53,42.56,42.51,42.56,33500.0,36.612,36.6378,36.5948,36.6378,33500.0
2013-12-05 14:45:00,42.54,42.55,42.54,42.54,12000.0,36.6206,36.6292,36.6206,36.6206,12000.0
2013-12-05 14:50:00,42.55,42.55,42.45,42.48,54000.0,36.6292,36.6292,36.5431,36.5689,54000.0
2013-12-05 14:55:00,42.48,42.48,42.45,42.46,11000.0,36.5689,36.5689,36.5431,36.5517,11000.0
2013-12-05 15:00:00,42.46,42.5,42.44,42.49,139000.0,36.5517,36.5862,36.5345,36.5776,139000.0
2013-12-05 15:05:00,42.5,42.57,42.49,42.56,36000.0,36.5862,36.6464,36.5776,36.6378,36000.0
2013-12-05 15:10:00,42.56,42.61,42.53,42.61,50500.0,36.6378,36.6809,36.612,36.6809,50500.0
2013-12-05 15:15:00,42.62,42.67,42.6,42.66,52500.0,36.6895,36.7325,36.6723,36.7239,52500.0
2013-12-05 15:20:00,42.66,42.66,42.63,42.65,37000.0,36.7239,36.7239,36.6981,36.7153,37000.0
2013-12-05 15:25:00,42.65,42.68,42.63,42.64,45000.0,36.7153,36.7411,36.6981,36.7067,45000.0
2013-12-05 15:30:00,42.61,42.65,42.6,42.65,54500.0,36.6809,36.7153,36.6723,36.7153,54500.0
2013-12-05 15:35:00,42.65,42.67,42.62,42.63,33000.0,36.7153,36.7325,36.6895,36.6981,33000.0
2013-12-05 15:40:00,42.64,42.64,42.53,42.53,35500.0,36.7067,36.7067,36.612,36.612,35500.0
2013-12-05 15:45:00,42.51,42.51,42.45,42.46,116000.0,36.5948,36.5948,36.5431,36.5517,116000.0
2013-12-05 15:50:00,42.46,42.55,42.46,42.54,79500.0,36.5517,36.6292,36.5517,36.6206,79500.0
2013-12-05 15:55:00,42.53,42.55,42.5,42.53,151500.0,36.612,36.6292,36.5862,36.612,151500.0
2013-12-06 09:30:00,42.88,42.99,42.7,42.99,33000.0,36.9133,37.008,36.7583,37.008,33000.0
2013-12-06 09:35:00,42.84,43.06,42.84,43.0,43000.0,36.8789,37.0682,36.8789,37.0166,43000.0
2013-12-06 09:40:00,43.0,43.1,42.93,43.0,53500.0,37.0166,37.1027,36.9563,37.0166,53500.0
2013-12-06 09:45:00,43.07,43.07,42.99,43.04,36500.0,37.0769,37.0769,37.008,37.051,36500.0
2013-12-06 09:50:00,43.03,43.1,43.0,43.1,78500.0,37.0424,37.1027,37.0166,37.1027,78500.0
2013-12-06 09:55:00,43.08,43.26,43.08,43.23,55500.0,37.0855,37.2404,37.0855,37.2146,55500.0
2013-12-06 10:00:00,43.26,43.28,43.19,43.23,60000.0,37.2404,37.2576,37.1802,37.2146,60000.0
2013-12-06 10:05:00,43.21,43.24,43.17,43.22,72500.0,37.1974,37.2232,37.1629,37.206,72500.0
2013-12-06 10:10:00,43.2,43.21,43.17,43.19,50000.0,37.1888,37.1974,37.1629,37.1802,50000.0
2013-12-06 10:15:00,43.17,43.23,43.15,43.23,46000.0,37.1629,37.2146,37.1457,37.2146,46000.0
2013-12-06 10:20:00,43.2,43.23,43.2,43.21,34500.0,37.1888,37.2146,37.1888,37.1974,34500.0
2013-12-06 10:25:00,43.21,43.26,43.21,43.21,60500.0,37.1974,37.2404,37.1974,37.1974,60500.0
2013-12-06 10:30:00,43.21,43.28,43.21,43.28,50500.0,37.1974,37.2576,37.1974,37.2576,50500.0
2013-12-06 10:35:00,43.28,43.28,43.24,43.25,47000.0,37.2576,37.2576,37.2232,37.2318,47000.0
2013-12-06 10:40:00,43.25,43.28,43.23,43.25,42500.0,37.2318,37.2576,37.2146,37.2318,42500.0
2013-12-06 10:45:00,43.25,43.27,43.23,43.26,43500.0,37.2318,37.249,37.2146,37.2404,43500.0
2013-12-06 10:50:00,43.25,43.29,43.25,43.25,31000.0,37.2318,37.2662,37.2318,37.2318,31000.0
2013-12-06 10:55:00,43.27,43.29,43.26,43.26,44500.0,37.249,37.2662,37.2404,37.2404,44500.0
2013-12-06 11:00:00,43.26,43.35,43.26,43.34,30000.0,37.2404,37.3179,37.2404,37.3093,30000.0
2013-12-06 11:05:00,43.34,43.35,43.31,43.33,31500.0,37.3093,37.3179,37.2835,37.3007,31500.0
2013-12-06 11:10:00,43.34,43.38,43.32,43.33,33000.0,37.3093,37.3437,37.2921,37.3007,33000.0
2013-12-06 11:15:00,43.33,43.36,43.33,43.34,8000.0,37.3007,37.3265,37.3007,37.3093,8000.0
2013-12-06 11:20:00,43.34,43.4,43.33,43.39,63500.0,37.3093,37.3609,37.3007,37.3523,63500.0
2013-12-06 11:25:00,43.39,43.4,43.37,43.4,21000.0,37.3523,37.3609,37.3351,37.3609,21000.0
2013-12-06 11:30:00,43.38,43.53,43.38,43.51,102000.0,37.3437,37.4728,37.3437,37.4556,102000.0
2013-12-06 11:35:00,43.52,43.56,43.49,43.53,48500.0,37.4642,37.4987,37.4384,37.4728,48500.0
2013-12-06 11:40:00,43.52,43.54,43.5,43.53,19000.0,37.4642,37.4815,37.447,37.4728,19000.0
2013-12-06 11:45:00,43.51,43.57,43.51,43.56,20500.0,37.4556,37.5073,37.4556,37.4987,20500.0
2013-12-06 11:50:00,43.57,43.62,43.55,43.59,69500.0,37.5073,37.5503,37.4901,37.5245,69500.0
2013-12-06 11:55:00,43.57,43.57,43.48,43.48,30000.0,37.5073,37.5073,37.4298,37.4298,30000.0
2013-12-06 12:00:00,43.49,43.49,43.46,43.47,12000.0,37.4384,37.4384,37.4126,37.4212,12000.0
2013-12-06 12:05:00,43.45,43.46,43.4,43.4,29500.0,37.404,37.4126,37.3609,37.3609,29500.0
2013-12-06 12:10:00,43.39,43.39,43.38,43.38,34500.0,37.3523,37.3523,37.3437,37.3437,34500.0
2013-12-06 12:15:00,43.38,43.39,43.32,43.33,59500.0,37.3437,37.3523,37.2921,37.3007,59500.0
2013-12-06 12:20:00,43.32,43.35,43.31,43.31,11000.0,37.2921,37.3179,37.2835,37.2835,11000.0
2013-12-06 12:25:00,43.29,43.31,43.27,43.3,28500.0,37.2662,37.2835,37.249,37.2748,28500.0
2013-12-06 12:30:00,43.28,43.29,43.24,43.26,29000.0,37.2576,37.2662,37.2232,37.2404,29000.0
2013-12-06 12:35:00,43.27,43.33,43.25,43.33,36000.0,37.249,37.3007,37.2318,37.3007,36000.0
2013-12-06 12:40:00,43.32,43.36,43.32,43.34,27000.0,37.2921,37.3265,37.2921,37.3093,27000.0
2013-12-06 12:45:00,43.32,43.39,43.32,43.39,20000.0,37.2921,37.3523,37.2921,37.3523,20000.0
2013-12-06 12:50:00,43.4,43.46,43.4,43.44,22500.0,37.3609,37.4126,37.3609,37.3954,22500.0
2013-12-06 12:55:00,43.45,43.45,43.39,43.39,20500.0,37.404,37.404,37.3523,37.3523,20500.0
2013-12-06 13:00:00,43.42,43.44,43.41,43.44,8500.0,37.3781,37.3954,37.3695,37.3954,8500.0
2013-12-06 13:05:00,43.43,43.47,43.37,43.39,71500.0,37.3868,37.4212,37.3351,37.3523,71500.0
2013-12-06 13:10:00,43.37,43.37,43.27,43.27,41500.0,37.3351,37.3351,37.249,37.249,41500.0
2013-12-06 13:15:00,43.27,43.32,43.26,43.32,18000.0,37.249,37.2921,37.2404,37.2921,18000.0
2013-12-06 13:20:00,43.31,43.34,43.31,43.34,11500.0,37.2835,37.3093,37.2835,37.3093,11500.0
2013-12-06 13:25:00,43.34,43.37,43.34,43.36,11500.0,37.3093,37.3351,37.3093,37.3265,11500.0
2013-12-06 13:30:00,43.4,43.44,43.38,43.44,18500.0,37.3609,37.3954,37.3437,37.3954,18500.0
2013-12-06 13:35:00,43.45,43.5,43.44,43.46,23500.0,37.404,37.447,37.3954,37.4126,23500.0
2013-12-06 13:40:00,43.45,43.51,43.45,43.51,21000.0,37.404,37.4556,37.404,37.4556,21000.0
2013-12-06 13:45:00,43.51,43.56,43.5,43.56,20000.0,37.4556,37.4987,37.447,37.4987,20000.0
2013-12-06 13:50:00,43.54,43.57,43.5,43.5,13000.0,37.4815,37.5073,37.447,37.447,13000.0
2013-12-06 13:55:00,43.52,43.56,43.5,43.53,22500.0,37.4642,37.4987,37.447,37.4728,22500.0
2013-12-06 14:00:00,43.53,43.55,43.47,43.49,160500.0,37.4728,37.4901,37.4212,37.4384,160500.0
2013-12-06 14:05:00,43.49,43.57,43.49,43.56,8500.0,37.4384,37.5073,37.4384,37.4987,8500.0
2013-12-06 14:10:00,43.56,43.58,43.53,43.53,23500.0,37.4987,37.5159,37.4728,37.4728,23500.0
2013-12-06 14:15:00,43.51,43.52,43.48,43.48,27500.0,37.4556,37.4642,37.4298,37.4298,27500.0
2013-12-06 14:20:00,43.48,43.5,43.47,43.5,12500.0,37.4298,37.447,37.4212,37.447,12500.0
2013-12-06 14:25:00,43.5,43.55,43.44,43.47,83000.0,37.447,37.4901,37.3954,37.4212,83000.0
2013-12-06 14:30:00,43.47,43.49,43.45,43.46,15000.0,37.4212,37.4384,37.404,37.4126,15000.0
2013-12-06 14:35:00,43.45,43.47,43.43,43.43,25500.0,37.404,37.4212,37.3868,37.3868,25500.0
2013-12-06 14:40:00,43.45,43.45,43.39,43.43,90000.0,37.404,37.404,37.3523,37.3868,90000.0
2013-12-06 14:45:00,43.46,43.5,43.41,43.47,73000.0,37.4126,37.447,37.3695,37.4212,73000.0
2013-12-06 14:50:00,43.47,43.52,43.44,43.5,50000.0,37.4212,37.4642,37.3954,37.447,50000.0
2013-12-06 14:55:00,43.51,43.56,43.48,43.55,87000.0,37.4556,37.4987,37.4298,37.4901,87000.0
2013-12-06 15:00:00,43.55,43.59,43.53,43.55,64500.0,37.4901,37.5245,37.4728,37.4901,64500.0
2013-12-06 15:05:00,43.56,43.59,43.53,43.56,84500.0,37.4987,37.5245,37.4728,37.4987,84500.0
2013-12-06 15:10:00,43.56,43.63,43.56,43.6,157000.0,37.4987,37.5589,37.4987,37.5331,157000.0
2013-12-06 15:15:00,43.6,43.68,43.6,43.62,179000.0,37.5331,37.602,37.5331,37.5503,179000.0
2013-12-06 15:20:00,43.62,43.64,43.61,43.62,48000.0,37.5503,37.5675,37.5417,37.5503,48000.0
2013-12-06 15:25:00,43.62,43.65,43.57,43.61,158000.0,37.5503,37.5761,37.5073,37.5417,158000.0
2013-12-06 15:30:00,43.61,43.67,43.61,43.62,134000.0,37.5417,37.5934,37.5417,37.5503,134000.0
2013-12-06 15:35:00,43.62,43.65,43.6,43.64,120000.0,37.5503,37.5761,37.5331,37.5675,120000.0
2013-12-06 15:40:00,43.64,43.7,43.63,43.67,108500.0,37.5675,37.6192,37.5589,37.5934,108500.0
2013-12-06 15:45:00,43.67,43.68,43.62,43.62,102500.0,37.5934,37.602,37.5503,37.5503,102500.0
2013-12-06 15:50:00,43.63,43.65,43.6,43.6,353500.0,37.5589,37.5761,37.5331,37.5331,353500.0
2013-12-06 15:55:00,43.61,43.67,43.6,43.64,225000.0,37.5417,37.5934,37.5331,37.5675,225000.0
2013-12-09 09:30:00,43.25,43.7,43.14,43.42,171500.0,37.2318,37.6192,37.1371,37.3781,171500.0
2013-12-09 09:35:00,43.41,43.47,43.4,43.46,31500.0,37.3695,37.4212,37.3609,37.4126,31500.0
2013-12-09 09:40:00,43.43,43.52,43.4,43.5,94500.0,37.3868,37.4642,37.3609,37.447,94500.0
2013-12-09 09:45:00,43.51,43.56,43.43,43.46,60500.0,37.4556,37.4987,37.3868,37.4126,60500.0
2013-12-09 09:50:00,43.47,43.53,43.46,43.48,22000.0,37.4212,37.4728,37.4126,37.4298,22000.0
2013-12-09 09:55:00,43.48,43.81,43.48,43.75,90000.0,37.4298,37.7139,37.4298,37.6622,90000.0
2013-12-09 10:00:00,43.75,43.75,43.54,43.59,58500.0,37.6622,37.6622,37.4815,37.5245,58500.0
2013-12-09 10:05:00,43.59,43.59,43.52,43.53,62000.0,37.5245,37.5245,37.4642,37.4728,62000.0
2013-12-09 10:10:00,43.53,43.68,43.53,43.67,53500.0,37.4728,37.602,37.4728,37.5934,53500.0
2013-12-09 10:15:00,43.66,43.66,43.54,43.6,46500.0,37.5848,37.5848,37.4815,37.5331,46500.0
2013-12-09 10:20:00,43.59,43.65,43.57,43.59,35500.0,37.5245,37.5761,37.5073,37.5245,35500.0
2013-12-09 10:25:00,43.58,43.61,43.56,43.58,45500.0,37.5159,37.5417,37.4987,37.5159,45500.0
2013-12-09 10:30:00,43.58,43.64,43.57,43.6,18500.0,37.5159,37.5675,37.5073,37.5331,18500.0
2013-12-09 10:35:00,43.61,43.69,43.59,43.68,43500.0,37.5417,37.6106,37.5245,37.602,43500.0
2013-12-09 10:40:00,43.65,43.67,43.61,43.64,15000.0,37.5761,37.5934,37.5417,37.5675,15000.0
2013-12-09 10:45:00,43.63,43.64,43.6,43.61,44000.0,37.5589,37.5675,37.5331,37.5417,44000.0
2013-12-09 10:50:00,43.6,43.64,43.6,43.62,23000.0,37.5331,37.5675,37.5331,37.5503,23000.0
2013-12-09 10:55:00,43.64,43.65,43.6,43.6,27500.0,37.5675,37.5761,37.5331,37.5331,27500.0
2013-12-09 11:00:00,43.6,43.67,43.59,43.61,92000.0,37.5331,37.5934,37.5245,37.5417,92000.0
2013-12-09 11:05:00,43.61,43.63,43.59,43.61,44500.0,37.5417,37.5589,37.5245,37.5417,44500.0
2013-12-09 11:10:00,43.62,43.66,43.58,43.66,34000.0,37.5503,37.5848,37.5159,37.5848,34000.0
2013-12-09 11:15:00,43.65,43.65,43.6,43.6,17000.0,37.5761,37.5761,37.5331,37.5331,17000.0
2013-12-09 11:20:00,43.62,43.67,43.61,43.65,19000.0,37.5503,37.5934,37.5417,37.5761,19000.0
2013-12-09 11:25:00,43.65,43.7,43.65,43.67,23500.0,37.5761,37.6192,37.5761,37.5934,23500.0
2013-12-09 11:30:00,43.66,43.67,43.65,43.66,51000.0,37.5848,37.5934,37.5761,37.5848,51000.0
2013-12-09 11:35:00,43.66,43.66,43.64,43.66,6500.0,37.5848,37.5848,37.5675,37.5848,6500.0
2013-12-09 11:40:00,43.65,43.66,43.62,43.65,27500.0,37.5761,37.5848,37.5503,37.5761,27500.0
2013-12-09 11:45:00,43.65,43.65,43.62,43.63,24500.0,37.5761,37.5761,37.5503,37.5589,24500.0
2013-12-09 11:50:00,43.63,43.64,43.62,43.63,30000.0,37.5589,37.5675,37.5503,37.5589,30000.0
2013-12-09 11:55:00,43.62,43.64,43.61,43.62,23500.0,37.5503,37.5675,37.5417,37.5503,23500.0
2013-12-09 12:00:00,43.63,43.65,43.62,43.64,31000.0,37.5589,37.5761,37.5503,37.5675,31000.0
2013-12-09 12:05:00,43.63,43.65,43.59,43.63,34500.0,37.5589,37.5761,37.5245,37.5589,34500.0
2013-12-09 12:10:00,43.63,43.63,43.59,43.59,32500.0,37.5589,37.5589,37.5245,37.5245,32500.0
2013-12-09 12:15:00,43.62,43.66,43.6,43.65,29500.0,37.5503,37.5848,37.5331,37.5761,29500.0
2013-12-09 12:20:00,43.65,43.66,43.63,43.64,29500.0,37.5761,37.5848,37.5589,37.5675,29500.0
2013-12-09 12:25:00,43.64,43.65,43.61,43.61,15500.0,37.5675,37.5761,37.5417,37.5417,15500.0
2013-12-09 12:30:00,43.61,43.66,43.6,43.66,35500.0,37.5417,37.5848,37.5331,37.5848,35500.0
2013-12-09 12:35:00,43.66,43.66,43.62,43.63,23000.0,37.5848,37.5848,37.5503,37.5589,23000.0
2013-12-09 12:40:00,43.67,43.67,43.63,43.63,20000.0,37.5934,37.5934,37.5589,37.5589,20000.0
2013-12-09 12:45:00,43.64,43.64,43.61,43.62,31000.0,37.5675,37.5675,37.5417,37.5503,31000.0
2013-12-09 12:50:00,43.63,43.63,43.59,43.6,20500.0,37.5589,37.5589,37.5245,37.5331,20500.0
2013-12-09 12:55:00,43.6,43.61,43.58,43.61,27500.0,37.5331,37.5417,37.5159,37.5417,27500.0
2013-12-09 13:00:00,43.6,43.65,43.59,43.63,39500.0,37.5331,37.5761,37.5245,37.5589,39500.0
2013-12-09 13:05:00,43.61,43.7,43.61,43.69,33500.0,37.5417,37.6192,37.5417,37.6106,33500.0
2013-12-09 13:10:00,43.7,43.7,43.64,43.66,17000.0,37.6192,37.6192,37.5675,37.5848,17000.0
2013-12-09 13:15:00,43.66,43.66,43.61,43.61,31500.0,37.5848,37.5848,37.5417,37.5417,31500.0
2013-12-09 13:20:00,43.61,43.66,43.61,43.63,31000.0,37.5417,37.5848,37.5417,37.5589,31000.0
2013-12-09 13:25:00,43.62,43.64,43.62,43.63,12500.0,37.5503,37.5675,37.5503,37.5589,12500.0
2013-12-09 13:30:00,43.62,43.68,43.62,43.63,60000.0,37.5503,37.602,37.5503,37.5589,60000.0
2013-12-09 13:35:00,43.65,43.65,43.62,43.62,33000.0,37.5761,37.5761,37.5503,37.5503,33000.0
2013-12-09 13:40:00,43.62,43.66,43.62,43.63,30500.0,37.5503,37.5848,37.5503,37.5589,30500.0
2013-12-09 13:45:00,43.62,43.63,43.6,43.62,40500.0,37.5503,37.5589,37.5331,37.5503,40500.0
2013-12-09 13:50:00,43.6,43.62,43.6,43.6,43000.0,37.5331,37.5503,37.5331,37.5331,43000.0
2013-12-09 13:55:00,43.6,43.62,43.59,43.59,75000.0,37.5331,37.5503,37.5245,37.5245,75000.0
2013-12-09 14:00:00,43.59,43.62,43.59,43.59,20000.0,37.5245,37.5503,37.5245,37.5245,20000.0
2013-12-09 14:05:00,43.6,43.62,43.59,43.61,72500.0,37.5331,37.5503,37.5245,37.5417,72500.0
2013-12-09 14:10:00,43.62,43.64,43.61,43.63,100500.0,37.5503,37.5675,37.5417,37.5589,100500.0
2013-12-09 14:15:00,43.62,43.63,43.6,43.63,37000.0,37.5503,37.5589,37.5331,37.5589,37000.0
2013-12-09 14:20:00,43.63,43.63,43.59,43.6,52500.0,37.5589,37.5589,37.5245,37.5331,52500.0
2013-12-09 14:25:00,43.6,43.63,43.6,43.63,17500.0,37.5331,37.5589,37.5331,37.5589,17500.0
2013-12-09 14:30:00,43.62,43.62,43.6,43.61,43500.0,37.5503,37.5503,37.5331,37.5417,43500.0
2013-12-09 14:35:00,43.61,43.64,43.6,43.63,82500.0,37.5417,37.5675,37.5331,37.5589,82500.0
2013-12-09 14:40:00,43.61,43.63,43.6,43.62,35500.0,37.5417,37.5589,37.5331,37.5503,35500.0
2013-12-09 14:45:00,43.62,43.64,43.61,43.62,38500.0,37.5503,37.5675,37.5417,37.5503,38500.0
2013-12-09 14:50:00,43.62,43.64,43.62,43.63,77000.0,37.5503,37.5675,37.5503,37.5589,77000.0
2013-12-09 14:55:00,43.63,43.63,43.62,43.63,36000.0,37.5589,37.5589,37.5503,37.5589,36000.0
2013-12-09 15:00:00,43.62,43.67,43.62,43.65,33500.0,37.5503,37.5934,37.5503,37.5761,33500.0
2013-12-09 15:05:00,43.66,43.66,43.61,43.62,49000.0,37.5848,37.5848,37.5417,37.5503,49000.0
2013-12-09 15:10:00,43.63,43.63,43.58,43.59,73500.0,37.5589,37.5589,37.5159,37.5245,73500.0
2013-12-09 15:15:00,43.59,43.6,43.56,43.58,41500.0,37.5245,37.5331,37.4987,37.5159,41500.0
2013-12-09 15:20:00,43.57,43.61,43.56,43.56,49500.0,37.5073,37.5417,37.4987,37.4987,49500.0
2013-12-09 15:25:00,43.57,43.61,43.55,43.55,174500.0,37.5073,37.5417,37.4901,37.4901,174500.0
2013-12-09 15:30:00,43.55,43.58,43.52,43.53,124500.0,37.4901,37.5159,37.4642,37.4728,124500.0
2013-12-09 15:35:00,43.53,43.54,43.49,43.49,119500.0,37.4728,37.4815,37.4384,37.4384,119500.0
2013-12-09 15:40:00,43.49,43.49,43.46,43.47,172000.0,37.4384,37.4384,37.4126,37.4212,172000.0
2013-12-09 15:45:00,43.48,43.49,43.43,43.45,158000.0,37.4298,37.4384,37.3868,37.404,158000.0
2013-12-09 15:50:00,43.43,43.46,43.39,43.4,183500.0,37.3868,37.4126,37.3523,37.3609,183500.0
2013-12-09 15:55:00,43.4,43.49,43.38,43.49,275000.0,37.3609,37.4384,37.3437,37.4384,275000.0
2013-12-10 09:30:00,43.46,43.48,43.34,43.34,51000.0,37.4126,37.4298,37.3093,37.3093,51000.0
2013-12-10 09:35:00,43.28,43.45,43.18,43.44,48000.0,37.2576,37.404,37.1715,37.3954,48000.0
2013-12-10 09:40:00,43.35,43.4,43.32,43.32,31000.0,37.3179,37.3609,37.2921,37.2921,31000.0
2013-12-10 09:45:00,43.39,43.42,43.32,43.4,21500.0,37.3523,37.3781,37.2921,37.3609,21500.0
2013-12-10 09:50:00,43.4,43.45,43.37,43.38,41500.0,37.3609,37.404,37.3351,37.3437,41500.0
2013-12-10 09:55:00,43.37,43.45,43.34,43.45,38000.0,37.3351,37.404,37.3093,37.404,38000.0
2013-12-10 10:00:00,43.51,43.53,43.42,43.53,32500.0,37.4556,37.4728,37.3781,37.4728,32500.0
2013-12-10 10:05:00,43.52,43.54,43.44,43.5,80500.0,37.4642,37.4815,37.3954,37.447,80500.0
2013-12-10 10:10:00,43.52,43.54,43.44,43.44,24500.0,37.4642,37.4815,37.3954,37.3954,24500.0
2013-12-10 10:15:00,43.44,43.5,43.44,43.49,18000.0,37.3954,37.447,37.3954,37.4384,18000.0
2013-12-10 10:20:00,43.5,43.51,43.46,43.46,22000.0,37.447,37.4556,37.4126,37.4126,22000.0
2013-12-10 10:25:00,43.48,43.48,43.45,43.46,41500.0,37.4298,37.4298,37.404,37.4126,41500.0
2013-12-10 10:30:00,43.46,43.55,43.45,43.51,98000.0,37.4126,37.4901,37.404,37.4556,98000.0
2013-12-10 10:35:00,43.54,43.59,43.53,43.59,31500.0,37.4815,37.5245,37.4728,37.5245,31500.0
2013-12-10 10:40:00,43.59,43.61,43.5,43.53,30000.0,37.5245,37.5417,37.447,37.4728,30000.0
2013-12-10 10:45:00,43.52,43.58,43.49,43.58,60500.0,37.4642,37.5159,37.4384,37.5159,60500.0
2013-12-10 10:50:00,43.58,43.62,43.47,43.59,167000.0,37.5159,37.5503,37.4212,37.5245,167000.0
2013-12-10 10:55:00,43.59,43.6,43.54,43.57,23500.0,37.5245,37.5331,37.4815,37.5073,23500.0
2013-12-10 11:00:00,43.57,43.57,43.49,43.54,24500.0,37.5073,37.5073,37.4384,37.4815,24500.0
2013-12-10 11:05:00,43.52,43.56,43.5,43.54,23500.0,37.4642,37.4987,37.447,37.4815,23500.0
2013-12-10 11:10:00,43.58,43.58,43.5,43.51,26000.0,37.5159,37.5159,37.447,37.4556,26000.0
2013-12-10 11:15:00,43.51,43.54,43.49,43.53,45500.0,37.4556,37.4815,37.4384,37.4728,45500.0
2013-12-10 11:20:00,43.49,43.6,43.49,43.57,98000.0,37.4384,37.5331,37.4384,37.5073,98000.0
2013-12-10 11:25:00,43.58,43.59,43.56,43.58,34000.0,37.5159,37.5245,37.4987,37.5159,34000.0
2013-12-10 11:30:00,43.57,43.58,43.49,43.58,75500.0,37.5073,37.5159,37.4384,37.5159,75500.0
2013-12-10 11:35:00,43.58,43.59,43.56,43.59,56500.0,37.5159,37.5245,37.4987,37.5245,56500.0
2013-12-10 11:40:00,43.59,43.6,43.5,43.5,59500.0,37.5245,37.5331,37.447,37.447,59500.0
2013-12-10 11:45:00,43.5,43.54,43.45,43.5,17500.0,37.447,37.4815,37.404,37.447,17500.0
2013-12-10 11:50:00,43.46,43.49,43.4,43.44,44000.0,37.4126,37.4384,37.3609,37.3954,44000.0
2013-12-10 11:55:00,43.44,43.47,43.42,43.42,46500.0,37.3954,37.4212,37.3781,37.3781,46500.0
2013-12-10 12:00:00,43.43,43.46,43.38,43.4,98500.0,37.3868,37.4126,37.3437,37.3609,98500.0
2013-12-10 12:05:00,43.4,43.46,43.4,43.45,38000.0,37.3609,37.4126,37.3609,37.404,38000.0
2013-12-10 12:10:00,43.42,43.46,43.42,43.46,23000.0,37.3781,37.4126,37.3781,37.4126,23000.0
2013-12-10 12:15:00,43.46,43.49,43.44,43.47,17500.0,37.4126,37.4384,37.3954,37.4212,17500.0
2013-12-10 12:20:00,43.45,43.51,43.44,43.51,17500.0,37.404,37.4556,37.3954,37.4556,17500.0
2013-12-10 12:25:00,43.5,43.51,43.47,43.51,23500.0,37.447,37.4556,37.4212,37.4556,23500.0
2013-12-10 12:30:00,43.51,43.53,43.49,43.51,16000.0,37.4556,37.4728,37.4384,37.4556,16000.0
2013-12-10 12:35:00,43.51,43.52,43.47,43.47,17000.0,37.4556,37.4642,37.4212,37.4212,17000.0
2013-12-10 12:40:00,43.47,43.49,43.46,43.48,27500.0,37.4212,37.4384,37.4126,37.4298,27500.0
2013-12-10 12:45:00,43.49,43.49,43.45,43.47,5500.0,37.4384,37.4384,37.404,37.4212,5500.0
2013-12-10 12:50:00,43.47,43.52,43.47,43.52,17500.0,37.4212,37.4642,37.4212,37.4642,17500.0
2013-12-10 12:55:00,43.51,43.51,43.5,43.51,22000.0,37.4556,37.4556,37.447,37.4556,22000.0
2013-12-10 13:00:00,43.51,43.54,43.49,43.54,7500.0,37.4556,37.4815,37.4384,37.4815,7500.0
2013-12-10 13:05:00,43.54,43.54,43.49,43.51,10500.0,37.4815,37.4815,37.4384,37.4556,10500.0
2013-12-10 13:10:00,43.49,43.51,43.45,43.48,12000.0,37.4384,37.4556,37.404,37.4298,12000.0
2013-12-10 13:15:00,43.48,43.55,43.48,43.48,21500.0,37.4298,37.4901,37.4298,37.4298,21500.0
2013-12-10 13:20:00,43.51,43.52,43.48,43.52,17000.0,37.4556,37.4642,37.4298,37.4642,17000.0
2013-12-10 13:25:00,43.52,43.52,43.45,43.45,14000.0,37.4642,37.4642,37.404,37.404,14000.0
2013-12-10 13:30:00,43.48,43.51,43.47,43.51,15000.0,37.4298,37.4556,37.4212,37.4556,15000.0
2013-12-10 13:35:00,43.5,43.51,43.49,43.51,11500.0,37.447,37.4556,37.4384,37.4556,11500.0
2013-12-10 13:40:00,43.51,43.51,43.48,43.5,12500.0,37.4556,37.4556,37.4298,37.447,12500.0
2013-12-10 13:45:00,43.47,43.5,43.45,43.48,16000.0,37.4212,37.447,37.404,37.4298,16000.0
2013-12-10 13:50:00,43.46,43.49,43.46,43.47,20500.0,37.4126,37.4384,37.4126,37.4212,20500.0
2013-12-10 13:55:00,43.45,43.48,43.43,43.45,94500.0,37.404,37.4298,37.3868,37.404,94500.0
2013-12-10 14:00:00,43.46,43.47,43.39,43.45,87000.0,37.4126,37.4212,37.3523,37.404,87000.0
2013-12-10 14:05:00,43.42,43.45,43.4,43.42,47000.0,37.3781,37.404,37.3609,37.3781,47000.0
2013-12-10 14:10:00,43.41,43.45,43.41,43.45,24500.0,37.3695,37.404,37.3695,37.404,24500.0
2013-12-10 14:15:00,43.45,43.45,43.41,43.41,45500.0,37.404,37.404,37.3695,37.3695,45500.0
2013-12-10 14:20:00,43.41,43.44,43.4,43.42,53000.0,37.3695,37.3954,37.3609,37.3781,53000.0
2013-12-10 14:25:00,43.39,43.43,43.39,43.42,15500.0,37.3523,37.3868,37.3523,37.3781,15500.0
2013-12-10 14:30:00,43.4,43.43,43.4,43.4,18500.0,37.3609,37.3868,37.3609,37.3609,18500.0
2013-12-10 14:35:00,43.41,43.46,43.41,43.44,29500.0,37.3695,37.4126,37.3695,37.3954,29500.0
2013-12-10 14:40:00,43.44,43.44,43.41,43.42,8000.0,37.3954,37.3954,37.3695,37.3781,8000.0
2013-12-10 14:45:00,43.42,43.42,43.36,43.37,30500.0,37.3781,37.3781,37.3265,37.3351,30500.0
2013-12-10 14:50:00,43.37,43.41,43.37,43.41,47000.0,37.3351,37.3695,37.3351,37.3695,47000.0
2013-12-10 14:55:00,43.42,43.42,43.39,43.39,39000.0,37.3781,37.3781,37.3523,37.3523,39000.0
2013-12-10 15:00:00,43.39,43.42,43.38,43.4,50500.0,37.3523,37.3781,37.3437,37.3609,50500.0
2013-12-10 15:05:00,43.4,43.42,43.39,43.42,39000.0,37.3609,37.3781,37.3523,37.3781,39000.0
2013-12-10 15:10:00,43.4,43.42,43.4,43.42,24500.0,37.3609,37.3781,37.3609,37.3781,24500.0
2013-12-10 15:15:00,43.42,43.42,43.39,43.39,23000.0,37.3781,37.3781,37.3523,37.3523,23000.0
2013-12-10 15:20:00,43.41,43.41,43.39,43.4,22500.0,37.3695,37.3695,37.3523,37.3609,22500.0
2013-12-10 15:25:00,43.41,43.41,43.38,43.4,21000.0,37.3695,37.3695,37.3437,37.3609,21000.0
2013-12-10 15:30:00,43.39,43.4,43.36,43.36,27000.0,37.3523,37.3609,37.3265,37.3265,27000.0
2013-12-10 15:35:00,43.37,43.38,43.32,43.33,45500.0,37.3351,37.3437,37.2921,37.3007,45500.0
2013-12-10 15:40:00,43.32,43.35,43.32,43.35,70500.0,37.2921,37.3179,37.2921,37.3179,70500.0
2013-12-10 15:45:00,43.34,43.39,43.32,43.39,65500.0,37.3093,37.3523,37.2921,37.3523,65500.0
2013-12-10 15:50:00,43.38,43.39,43.37,43.37,122500.0,37.3437,37.3523,37.3351,37.3351,122500.0
2013-12-10 15:55:00,43.37,43.38,43.32,43.34,202500.0,37.3351,37.3437,37.2921,37.3093,202500.0
2013-12-11 09:30:00,43.65,43.85,43.23,43.64,84000.0,37.5761,37.7483,37.2146,37.5675,84000.0
2013-12-11 09:35:00,43.65,43.76,43.59,43.73,46000.0,37.5761,37.6708,37.5245,37.645,46000.0
2013-12-11 09:40:00,43.73,43.85,43.69,43.81,116500.0,37.645,37.7483,37.6106,37.7139,116500.0
2013-12-11 09:45:00,43.84,43.96,43.81,43.94,127500.0,37.7397,37.843,37.7139,37.8258,127500.0
2013-12-11 09:50:00,43.92,43.95,43.82,43.95,153500.0,37.8086,37.8344,37.7225,37.8344,153500.0
2013-12-11 09:55:00,43.94,44.01,43.92,43.97,195000.0,37.8258,37.8861,37.8086,37.8516,195000.0
2013-12-11 10:00:00,43.98,43.99,43.92,43.92,99000.0,37.8602,37.8688,37.8086,37.8086,99000.0
2013-12-11 10:05:00,43.91,43.91,43.8,43.84,115000.0,37.8,37.8,37.7053,37.7397,115000.0
2013-12-11 10:10:00,43.84,43.88,43.84,43.85,70500.0,37.7397,37.7741,37.7397,37.7483,70500.0
2013-12-11 10:15:00,43.84,43.85,43.75,43.78,81000.0,37.7397,37.7483,37.6622,37.6881,81000.0
2013-12-11 10:20:00,43.78,43.81,43.77,43.78,38500.0,37.6881,37.7139,37.6794,37.6881,38500.0
2013-12-11 10:25:00,43.76,43.78,43.68,43.68,49000.0,37.6708,37.6881,37.602,37.602,49000.0
2013-12-11 10:30:00,43.71,43.71,43.64,43.67,53000.0,37.6278,37.6278,37.5675,37.5934,53000.0
2013-12-11 10:35:00,43.64,43.67,43.64,43.65,44000.0,37.5675,37.5934,37.5675,37.5761,44000.0
2013-12-11 10:40:00,43.65,43.67,43.63,43.64,19500.0,37.5761,37.5934,37.5589,37.5675,19500.0
2013-12-11 10:45:00,43.64,43.66,43.58,43.61,38500.0,37.5675,37.5848,37.5159,37.5417,38500.0
2013-12-11 10:50:00,43.61,43.62,43.57,43.62,34500.0,37.5417,37.5503,37.5073,37.5503,34500.0
2013-12-11 10:55:00,43.62,43.68,43.62,43.68,19500.0,37.5503,37.602,37.5503,37.602,19500.0
2013-12-11 11:00:00,43.68,43.81,43.67,43.81,80500.0,37.602,37.7139,37.5934,37.7139,80500.0
2013-12-11 11:05:00,43.8,43.82,43.74,43.74,44500.0,37.7053,37.7225,37.6536,37.6536,44500.0
2013-12-11 11:10:00,43.75,43.78,43.72,43.72,41500.0,37.6622,37.6881,37.6364,37.6364,41500.0
2013-12-11 11:15:00,43.72,43.73,43.61,43.7,39500.0,37.6364,37.645,37.5417,37.6192,39500.0
2013-12-11 11:20:00,43.7,43.71,43.65,43.69,46500.0,37.6192,37.6278,37.5761,37.6106,46500.0
2013-12-11 11:25:00,43.67,43.72,43.67,43.69,32000.0,37.5934,37.6364,37.5934,37.6106,32000.0
2013-12-11 11:30:00,43.69,43.72,43.63,43.72,64000.0,37.6106,37.6364,37.5589,37.6364,64000.0
2013-12-11 11:35:00,43.69,43.7,43.67,43.7,24500.0,37.6106,37.6192,37.5934,37.6192,24500.0
2013-12-11 11:40:00,43.68,43.71,43.67,43.68,51000.0,37.602,37.6278,37.5934,37.602,51000.0
2013-12-11 11:45:00,43.68,43.71,43.63,43.69,76000.0,37.602,37.6278,37.5589,37.6106,76000.0
2013-12-11 11:50:00,43.71,43.71,43.64,43.64,47500.0,37.6278,37.6278,37.5675,37.5675,47500.0
2013-12-11 11:55:00,43.65,43.7,43.64,43.7,36000.0,37.5761,37.6192,37.5675,37.6192,36000.0
2013-12-11 12:00:00,43.7,43.71,43.66,43.68,42500.0,37.6192,37.6278,37.5848,37.602,42500.0
2013-12-11 12:05:00,43.66,43.69,43.66,43.68,17500.0,37.5848,37.6106,37.5848,37.602,17500.0
2013-12-11 12:10:00,43.68,43.72,43.67,43.72,34500.0,37.602,37.6364,37.5934,37.6364,34500.0
2013-12-11 12:15:00,43.72,43.72,43.66,43.7,46000.0,37.6364,37.6364,37.5848,37.6192,46000.0
2013-12-11 12:20:00,43.69,43.7,43.64,43.64,85500.0,37.6106,37.6192,37.5675,37.5675,85500.0
2013-12-11 12:25:00,43.65,43.66,43.63,43.65,35500.0,37.5761,37.5848,37.5589,37.5761,35500.0
2013-12-11 12:30:00,43.65,43.66,43.63,43.64,46500.0,37.5761,37.5848,37.5589,37.5675,46500.0
2013-12-11 12:35:00,43.64,43.69,43.64,43.68,45000.0,37.5675,37.6106,37.5675,37.602,45000.0
2013-12-11 12:40:00,43.7,43.7,43.68,43.68,29000.0,37.6192,37.6192,37.602,37.602,29000.0
2013-12-11 12:45:00,43.69,43.72,43.68,43.71,42000.0,37.6106,37.6364,37.602,37.6278,42000.0
2013-12-11 12:50:00,43.73,43.74,43.69,43.73,26000.0,37.645,37.6536,37.6106,37.645,26000.0
2013-12-11 12:55:00,43.71,43.73,43.66,43.66,54000.0,37.6278,37.645,37.5848,37.5848,54000.0
2013-12-11 13:00:00,43.66,43.76,43.64,43.76,52000.0,37.5848,37.6708,37.5675,37.6708,52000.0
2013-12-11 13:05:00,43.75,43.77,43.71,43.73,45000.0,37.6622,37.6794,37.6278,37.645,45000.0
2013-12-11 13:10:00,43.71,43.75,43.67,43.69,36000.0,37.6278,37.6622,37.5934,37.6106,36000.0
2013-12-11 13:15:00,43.69,43.72,43.69,43.72,9500.0,37.6106,37.6364,37.6106,37.6364,9500.0
2013-12-11 13:20:00,43.72,43.72,43.69,43.71,61000.0,37.6364,37.6364,37.6106,37.6278,61000.0
2013-12-11 13:25:00,43.71,43.73,43.66,43.68,41000.0,37.6278,37.645,37.5848,37.602,41000.0
2013-12-11 13:30:00,43.67,43.7,43.65,43.67,107500.0,37.5934,37.6192,37.5761,37.5934,107500.0
2013-12-11 13:35:00,43.67,43.7,43.66,43.7,32500.0,37.5934,37.6192,37.5848,37.6192,32500.0
2013-12-11 13:40:00,43.69,43.81,43.67,43.8,46500.0,37.6106,37.7139,37.5934,37.7053,46500.0
2013-12-11 13:45:00,43.82,43.88,43.79,43.85,96500.0,37.7225,37.7741,37.6967,37.7483,96500.0
2013-12-11 13:50:00,43.88,43.89,43.85,43.88,48000.0,37.7741,37.7827,37.7483,37.7741,48000.0
2013-12-11 13:55:00,43.88,43.9,43.81,43.81,74000.0,37.7741,37.7914,37.7139,37.7139,74000.0
2013-12-11 14:00:00,43.82,43.83,43.73,43.76,49500.0,37.7225,37.7311,37.645,37.6708,49500.0
2013-12-11 14:05:00,43.75,43.76,43.7,43.71,59000.0,37.6622,37.6708,37.6192,37.6278,59000.0
2013-12-11 14:10:00,43.71,43.78,43.7,43.76,155000.0,37.6278,37.6881,37.6192,37.6708,155000.0
2013-12-11 14:15:00,43.76,43.76,43.7,43.74,67000.0,37.6708,37.6708,37.6192,37.6536,67000.0
2013-12-11 14:20:00,43.72,43.76,43.66,43.76,86500.0,37.6364,37.6708,37.5848,37.6708,86500.0
2013-12-11 14:25:00,43.76,43.77,43.72,43.77,72000.0,37.6708,37.6794,37.6364,37.6794,72000.0
2013-12-11 14:30:00,43.75,43.81,43.74,43.79,65000.0,37.6622,37.7139,37.6536,37.6967,65000.0
2013-12-11 14:35:00,43.81,43.81,43.76,43.76,42500.0,37.7139,37.7139,37.6708,37.6708,42500.0
2013-12-11 14:40:00,43.76,43.86,43.76,43.84,34500.0,37.6708,37.7569,37.6708,37.7397,34500.0
2013-12-11 14:45:00,43.84,43.86,43.82,43.84,53000.0,37.7397,37.7569,37.7225,37.7397,53000.0
2013-12-11 14:50:00,43.85,43.86,43.76,43.77,65000.0,37.7483,37.7569,37.6708,37.6794,65000.0
2013-12-11 14:55:00,43.79,43.8,43.74,43.74,35500.0,37.6967,37.7053,37.6536,37.6536,35500.0
2013-12-11 15:00:00,43.75,43.75,43.73,43.74,63000.0,37.6622,37.6622,37.645,37.6536,63000.0
2013-12-11 15:05:00,43.74,43.76,43.71,43.76,107500.0,37.6536,37.6708,37.6278,37.6708,107500.0
2013-12-11 15:10:00,43.76,43.76,43.66,43.7,122000.0,37.6708,37.6708,37.5848,37.6192,122000.0
2013-12-11 15:15:00,43.7,43.72,43.68,43.69,100000.0,37.6192,37.6364,37.602,37.6106,100000.0
2013-12-11 15:20:00,43.68,43.71,43.68,43.7,82000.0,37.602,37.6278,37.602,37.6192,82000.0
2013-12-11 15:25:00,43.7,43.7,43.6,43.62,98500.0,37.6192,37.6192,37.5331,37.5503,98500.0
2013-12-11 15:30:00,43.62,43.71,43.61,43.69,152500.0,37.5503,37.6278,37.5417,37.6106,152500.0
2013-12-11 15:35:00,43.7,43.7,43.66,43.67,135000.0,37.6192,37.6192,37.5848,37.5934,135000.0
2013-12-11 15:40:00,43.67,43.71,43.64,43.66,197500.0,37.5934,37.6278,37.5675,37.5848,197500.0
2013-12-11 15:45:00,43.65,43.69,43.6,43.66,326500.0,37.5761,37.6106,37.5331,37.5848,326500.0
2013-12-11 15:50:00,43.66,43.7,43.62,43.64,320000.0,37.5848,37.6192,37.5503,37.5675,320000.0
2013-12-11 15:55:00,43.62,43.72,43.61,43.7,387000.0,37.5503,37.6364,37.5417,37.6192,387000.0
2013-12-12 09:30:00,43.37,43.58,43.15,43.21,202000.0,37.4465,37.6278,37.2566,37.3084,202000.0
2013-12-12 09:35:00,43.25,43.46,43.21,43.33,86000.0,37.3429,37.5242,37.3084,37.412,86000.0
2013-12-12 09:40:00,43.34,43.45,43.29,43.44,132000.0,37.4206,37.5156,37.3774,37.507,132000.0
2013-12-12 09:45:00,43.44,43.5,43.26,43.36,151500.0,37.507,37.5588,37.3515,37.4379,151500.0
2013-12-12 09:50:00,43.36,43.45,43.32,43.38,101500.0,37.4379,37.5156,37.4033,37.4551,101500.0
2013-12-12 09:55:00,43.38,43.65,43.36,43.6,230000.0,37.4551,37.6883,37.4379,37.6451,230000.0
2013-12-12 10:00:00,43.6,43.69,43.55,43.66,90000.0,37.6451,37.7228,37.6019,37.6969,90000.0
2013-12-12 10:05:00,43.66,43.74,43.62,43.68,93000.0,37.6969,37.766,37.6624,37.7142,93000.0
2013-12-12 10:10:00,43.69,43.75,43.67,43.73,56000.0,37.7228,37.7746,37.7055,37.7573,56000.0
2013-12-12 10:15:00,43.73,43.76,43.62,43.71,101000.0,37.7573,37.7832,37.6624,37.7401,101000.0
2013-12-12 10:20:00,43.69,43.83,43.69,43.78,157000.0,37.7228,37.8437,37.7228,37.8005,157000.0
2013-12-12 10:25:00,43.78,43.87,43.72,43.81,103000.0,37.8005,37.8782,37.7487,37.8264,103000.0
2013-12-12 10:30:00,43.8,43.89,43.8,43.88,38000.0,37.8178,37.8955,37.8178,37.8869,38000.0
2013-12-12 10:35:00,43.88,43.9,43.84,43.88,37500.0,37.8869,37.9041,37.8523,37.8869,37500.0
2013-12-12 10:40:00,43.85,43.86,43.8,43.84,68000.0,37.861,37.8696,37.8178,37.8523,68000.0
2013-12-12 10:45:00,43.86,43.87,43.84,43.85,67000.0,37.8696,37.8782,37.8523,37.861,67000.0
2013-12-12 10:50:00,43.84,43.86,43.82,43.83,64000.0,37.8523,37.8696,37.8351,37.8437,64000.0
2013-12-12 10:55:00,43.84,43.9,43.81,43.83,222000.0,37.8523,37.9041,37.8264,37.8437,222000.0
2013-12-12 11:00:00,43.81,43.86,43.81,43.83,24000.0,37.8264,37.8696,37.8264,37.8437,24000.0
2013-12-12 11:05:00,43.82,43.89,43.8,43.88,121000.0,37.8351,37.8955,37.8178,37.8869,121000.0
2013-12-12 11:10:00,43.83,43.87,43.8,43.83,40000.0,37.8437,37.8782,37.8178,37.8437,40000.0
2013-12-12 11:15:00,43.81,43.83,43.8,43.83,69500.0,37.8264,37.8437,37.8178,37.8437,69500.0
2013-12-12 11:20:00,43.82,43.82,43.78,43.8,114500.0,37.8351,37.8351,37.8005,37.8178,114500.0
2013-12-12 11:25:00,43.8,43.81,43.73,43.77,207000.0,37.8178,37.8264,37.7573,37.7919,207000.0
2013-12-12 11:30:00,43.77,43.79,43.74,43.76,53500.0,37.7919,37.8092,37.766,37.7832,53500.0
2013-12-12 11:35:00,43.78,43.78,43.73,43.77,36500.0,37.8005,37.8005,37.7573,37.7919,36500.0
2013-12-12 11:40:00,43.74,43.75,43.72,43.74,38500.0,37.766,37.7746,37.7487,37.766,38500.0
2013-12-12 11:45:00,43.75,43.77,43.72,43.74,23000.0,37.7746,37.7919,37.7487,37.766,23000.0
2013-12-12 11:50:00,43.74,43.77,43.73,43.74,17500.0,37.766,37.7919,37.7573,37.766,17500.0
2013-12-12 11:55:00,43.74,43.77,43.67,43.72,111000.0,37.766,37.7919,37.7055,37.7487,111000.0
2013-12-12 12:00:00,43.71,43.75,43.69,43.75,45500.0,37.7401,37.7746,37.7228,37.7746,45500.0
2013-12-12 12:05:00,43.73,43.77,43.7,43.71,71500.0,37.7573,37.7919,37.7314,37.7401,71500.0
2013-12-12 12:10:00,43.72,43.74,43.67,43.69,142000.0,37.7487,37.766,37.7055,37.7228,142000.0
2013-12-12 12:15:00,43.69,43.71,43.64,43.66,67500.0,37.7228,37.7401,37.6796,37.6969,67500.0
2013-12-12 12:20:00,43.66,43.67,43.6,43.6,51500.0,37.6969,37.7055,37.6451,37.6451,51500.0
2013-12-12 12:25:00,43.62,43.65,43.6,43.6,27500.0,37.6624,37.6883,37.6451,37.6451,27500.0
2013-12-12 12:30:00,43.6,43.62,43.56,43.59,44500.0,37.6451,37.6624,37.6106,37.6365,44500.0
2013-12-12 12:35:00,43.59,43.59,43.56,43.56,28500.0,37.6365,37.6365,37.6106,37.6106,28500.0
2013-12-12 12:40:00,43.55,43.56,43.52,43.53,33000.0,37.6019,37.6106,37.576,37.5847,33000.0
2013-12-12 12:45:00,43.54,43.54,43.52,43.52,34000.0,37.5933,37.5933,37.576,37.576,34000.0
2013-12-12 12:50:00,43.5,43.53,43.47,43.53,36500.0,37.5588,37.5847,37.5329,37.5847,36500.0
2013-12-12 12:55:00,43.51,43.52,43.44,43.46,38000.0,37.5674,37.576,37.507,37.5242,38000.0
2013-12-12 13:00:00,43.45,43.54,43.44,43.51,28500.0,37.5156,37.5933,37.507,37.5674,28500.0
2013-12-12 13:05:00,43.51,43.54,43.46,43.46,43000.0,37.5674,37.5933,37.5242,37.5242,43000.0
2013-12-12 13:10:00,43.48,43.53,43.44,43.53,57500.0,37.5415,37.5847,37.507,37.5847,57500.0
2013-12-12 13:15:00,43.51,43.55,43.45,43.54,52500.0,37.5674,37.6019,37.5156,37.5933,52500.0
2013-12-12 13:20:00,43.5,43.56,43.5,43.55,33500.0,37.5588,37.6106,37.5588,37.6019,33500.0
2013-12-12 13:25:00,43.53,43.61,43.53,43.61,115500.0,37.5847,37.6537,37.5847,37.6537,115500.0
2013-12-12 13:30:00,43.61,43.65,43.55,43.61,92000.0,37.6537,37.6883,37.6019,37.6537,92000.0
2013-12-12 13:35:00,43.6,43.61,43.57,43.6,36500.0,37.6451,37.6537,37.6192,37.6451,36500.0
2013-12-12 13:40:00,43.63,43.63,43.58,43.63,35500.0,37.671,37.671,37.6278,37.671,35500.0
2013-12-12 13:45:00,43.62,43.69,43.56,43.56,46500.0,37.6624,37.7228,37.6106,37.6106,46500.0
2013-12-12 13:50:00,43.56,43.58,43.55,43.56,12000.0,37.6106,37.6278,37.6019,37.6106,12000.0
2013-12-12 13:55:00,43.57,43.6,43.54,43.57,39500.0,37.6192,37.6451,37.5933,37.6192,39500.0
2013-12-12 14:00:00,43.57,43.64,43.57,43.6,85500.0,37.6192,37.6796,37.6192,37.6451,85500.0
2013-12-12 14:05:00,43.6,43.66,43.59,43.64,33500.0,37.6451,37.6969,37.6365,37.6796,33500.0
2013-12-12 14:10:00,43.66,43.7,43.63,43.64,29500.0,37.6969,37.7314,37.671,37.6796,29500.0
2013-12-12 14:15:00,43.63,43.65,43.58,43.58,114500.0,37.671,37.6883,37.6278,37.6278,114500.0
2013-12-12 14:20:00,43.6,43.65,43.58,43.61,74500.0,37.6451,37.6883,37.6278,37.6537,74500.0
2013-12-12 14:25:00,43.65,43.65,43.6,43.6,35000.0,37.6883,37.6883,37.6451,37.6451,35000.0
2013-12-12 14:30:00,43.6,43.61,43.58,43.59,53000.0,37.6451,37.6537,37.6278,37.6365,53000.0
2013-12-12 14:35:00,43.58,43.61,43.58,43.6,163000.0,37.6278,37.6537,37.6278,37.6451,163000.0
2013-12-12 14:40:00,43.58,43.6,43.56,43.57,29500.0,37.6278,37.6451,37.6106,37.6192,29500.0
2013-12-12 14:45:00,43.59,43.63,43.56,43.59,129500.0,37.6365,37.671,37.6106,37.6365,129500.0
2013-12-12 14:50:00,43.6,43.68,43.59,43.64,27500.0,37.6451,37.7142,37.6365,37.6796,27500.0
2013-12-12 14:55:00,43.63,43.68,43.63,43.64,31500.0,37.671,37.7142,37.671,37.6796,31500.0
2013-12-12 15:00:00,43.62,43.64,43.6,43.6,37500.0,37.6624,37.6796,37.6451,37.6451,37500.0
2013-12-12 15:05:00,43.6,43.62,43.58,43.6,90500.0,37.6451,37.6624,37.6278,37.6451,90500.0
2013-12-12 15:10:00,43.59,43.62,43.58,43.62,44000.0,37.6365,37.6624,37.6278,37.6624,44000.0
2013-12-12 15:15:00,43.6,43.6,43.55,43.56,282000.0,37.6451,37.6451,37.6019,37.6106,282000.0
2013-12-12 15:20:00,43.54,43.6,43.53,43.58,69000.0,37.5933,37.6451,37.5847,37.6278,69000.0
2013-12-12 15:25:00,43.58,43.6,43.57,43.58,110000.0,37.6278,37.6451,37.6192,37.6278,110000.0
2013-12-12 15:30:00,43.58,43.61,43.58,43.6,104000.0,37.6278,37.6537,37.6278,37.6451,104000.0
2013-12-12 15:35:00,43.6,43.61,43.56,43.57,121000.0,37.6451,37.6537,37.6106,37.6192,121000.0
2013-12-12 15:40:00,43.58,43.6,43.57,43.58,173000.0,37.6278,37.6451,37.6192,37.6278,173000.0
2013-12-12 15:45:00,43.58,43.61,43.54,43.58,266000.0,37.6278,37.6537,37.5933,37.6278,266000.0
2013-12-12 15:50:00,43.58,43.61,43.52,43.55,321000.0,37.6278,37.6537,37.576,37.6019,321000.0
2013-12-12 15:55:00,43.54,43.6,43.5,43.55,498000.0,37.5933,37.6451,37.5588,37.6019,498000.0
2013-12-13 09:30:00,43.74,43.8,43.6,43.8,63500.0,37.766,37.8178,37.6451,37.8178,63500.0
2013-12-13 09:35:00,43.76,44.0,43.75,43.98,74500.0,37.7832,37.9905,37.7746,37.9732,74500.0
2013-12-13 09:40:00,43.94,43.97,43.82,43.9,69500.0,37.9387,37.9646,37.8351,37.9041,69500.0
2013-12-13 09:45:00,43.9,43.91,43.82,43.84,27500.0,37.9041,37.9128,37.8351,37.8523,27500.0
2013-12-13 09:50:00,43.83,43.91,43.8,43.91,77000.0,37.8437,37.9128,37.8178,37.9128,77000.0
2013-12-13 09:55:00,43.85,43.9,43.83,43.87,63500.0,37.861,37.9041,37.8437,37.8782,63500.0
2013-12-13 10:00:00,43.85,43.97,43.85,43.9,62000.0,37.861,37.9646,37.861,37.9041,62000.0
2013-12-13 10:05:00,43.95,44.0,43.91,43.99,53000.0,37.9473,37.9905,37.9128,37.9818,53000.0
2013-12-13 10:10:00,43.99,44.0,43.9,43.92,77000.0,37.9818,37.9905,37.9041,37.9214,77000.0
2013-12-13 10:15:00,43.93,43.93,43.8,43.88,75500.0,37.93,37.93,37.8178,37.8869,75500.0
2013-12-13 10:20:00,43.86,43.88,43.81,43.86,68500.0,37.8696,37.8869,37.8264,37.8696,68500.0
2013-12-13 10:25:00,43.86,43.87,43.81,43.83,57500.0,37.8696,37.8782,37.8264,37.8437,57500.0
2013-12-13 10:30:00,43.85,43.91,43.83,43.91,68500.0,37.861,37.9128,37.8437,37.9128,68500.0
2013-12-13 10:35:00,43.86,43.87,43.84,43.87,31000.0,37.8696,37.8782,37.8523,37.8782,31000.0
2013-12-13 10:40:00,43.87,43.87,43.81,43.87,74500.0,37.8782,37.8782,37.8264,37.8782,74500.0
2013-12-13 10:45:00,43.87,43.92,43.85,43.9,168500.0,37.8782,37.9214,37.861,37.9041,168500.0
2013-12-13 10:50:00,43.89,43.91,43.87,43.89,60500.0,37.8955,37.9128,37.8782,37.8955,60500.0
2013-12-13 10:55:00,43.9,43.94,43.87,43.89,46500.0,37.9041,37.9387,37.8782,37.8955,46500.0
2013-12-13 11:00:00,43.89,43.92,43.85,43.88,84000.0,37.8955,37.9214,37.861,37.8869,84000.0
2013-12-13 11:05:00,43.89,43.93,43.87,43.9,157500.0,37.8955,37.93,37.8782,37.9041,157500.0
2013-12-13 11:10:00,43.93,44.0,43.92,43.97,63500.0,37.93,37.9905,37.9214,37.9646,63500.0
2013-12-13 11:15:00,43.97,43.98,43.93,43.97,38000.0,37.9646,37.9732,37.93,37.9646,38000.0
2013-12-13 11:20:00,43.96,43.96,43.89,43.9,90000.0,37.9559,37.9559,37.8955,37.9041,90000.0
2013-12-13 11:25:00,43.88,43.95,43.84,43.87,74000.0,37.8869,37.9473,37.8523,37.8782,74000.0
2013-12-13 11:30:00,43.89,43.91,43.82,43.88,55000.0,37.8955,37.9128,37.8351,37.8869,55000.0
2013-12-13 11:35:00,43.87,43.94,43.87,43.88,51000.0,37.8782,37.9387,37.8782,37.8869,51000.0
2013-12-13 11:40:00,43.91,43.94,43.88,43.92,54500.0,37.9128,37.9387,37.8869,37.9214,54500.0
2013-12-13 11:45:00,43.92,43.95,43.85,43.86,74500.0,37.9214,37.9473,37.861,37.8696,74500.0
2013-12-13 11:50:00,43.86,43.91,43.85,43.88,60000.0,37.8696,37.9128,37.861,37.8869,60000.0
2013-12-13 11:55:00,43.89,43.92,43.86,43.9,31500.0,37.8955,37.9214,37.8696,37.9041,31500.0
2013-12-13 12:00:00,43.9,43.91,43.87,43.9,46500.0,37.9041,37.9128,37.8782,37.9041,46500.0
2013-12-13 12:05:00,43.89,43.94,43.88,43.92,91500.0,37.8955,37.9387,37.8869,37.9214,91500.0
2013-12-13 12:10:00,43.93,43.94,43.87,43.9,95000.0,37.93,37.9387,37.8782,37.9041,95000.0
2013-12-13 12:15:00,43.9,43.94,43.89,43.9,57500.0,37.9041,37.9387,37.8955,37.9041,57500.0
2013-12-13 12:20:00,43.93,44.0,43.92,43.99,140500.0,37.93,37.9905,37.9214,37.9818,140500.0
2013-12-13 12:25:00,43.99,44.05,43.99,44.05,28500.0,37.9818,38.0336,37.9818,38.0336,28500.0
2013-12-13 12:30:00,44.05,44.05,44.0,44.01,41500.0,38.0336,38.0336,37.9905,37.9991,41500.0
2013-12-13 12:35:00,44.01,44.05,44.01,44.01,29000.0,37.9991,38.0336,37.9991,37.9991,29000.0
2013-12-13 12:40:00,44.01,44.05,44.01,44.05,27000.0,37.9991,38.0336,37.9991,38.0336,27000.0
2013-12-13 12:45:00,44.04,44.05,44.03,44.03,29500.0,38.025,38.0336,38.0164,38.0164,29500.0
2013-12-13 12:50:00,44.04,44.04,44.0,44.02,35000.0,38.025,38.025,37.9905,38.0077,35000.0
2013-12-13 12:55:00,44.03,44.05,44.01,44.05,47000.0,38.0164,38.0336,37.9991,38.0336,47000.0
2013-12-13 13:00:00,44.04,44.05,44.03,44.05,17000.0,38.025,38.0336,38.0164,38.0336,17000.0
2013-12-13 13:05:00,44.05,44.08,44.03,44.05,41000.0,38.0336,38.0595,38.0164,38.0336,41000.0
2013-12-13 13:10:00,44.04,44.04,44.02,44.03,31500.0,38.025,38.025,38.0077,38.0164,31500.0
2013-12-13 13:15:00,44.03,44.05,43.99,44.03,44000.0,38.0164,38.0336,37.9818,38.0164,44000.0
2013-12-13 13:20:00,43.99,44.06,43.98,44.03,64000.0,37.9818,38.0423,37.9732,38.0164,64000.0
2013-12-13 13:25:00,44.02,44.04,43.99,44.02,75000.0,38.0077,38.025,37.9818,38.0077,75000.0
2013-12-13 13:30:00,44.02,44.03,43.98,44.03,104000.0,38.0077,38.0164,37.9732,38.0164,104000.0
2013-12-13 13:35:00,44.02,44.04,44.0,44.01,61000.0,38.0077,38.025,37.9905,37.9991,61000.0
2013-12-13 13:40:00,44.01,44.03,44.0,44.0,36000.0,37.9991,38.0164,37.9905,37.9905,36000.0
2013-12-13 13:45:00,44.02,44.03,43.98,44.0,31500.0,38.0077,38.0164,37.9732,37.9905,31500.0
2013-12-13 13:50:00,43.99,44.02,43.98,44.0,52500.0,37.9818,38.0077,37.9732,37.9905,52500.0
2013-12-13 13:55:00,44.02,44.02,43.99,44.0,29500.0,38.0077,38.0077,37.9818,37.9905,29500.0
2013-12-13 14:00:00,43.99,44.01,43.98,43.99,95000.0,37.9818,37.9991,37.9732,37.9818,95000.0
2013-12-13 14:05:00,43.99,44.01,43.99,44.0,40000.0,37.9818,37.9991,37.9818,37.9905,40000.0
2013-12-13 14:10:00,44.0,44.01,43.96,43.96,139500.0,37.9905,37.9991,37.9559,37.9559,139500.0
2013-12-13 14:15:00,43.96,44.01,43.96,43.99,127500.0,37.9559,37.9991,37.9559,37.9818,127500.0
2013-12-13 14:20:00,43.99,44.02,43.98,44.01,82000.0,37.9818,38.0077,37.9732,37.9991,82000.0
2013-12-13 14:25:00,44.0,44.03,44.0,44.02,32000.0,37.9905,38.0164,37.9905,38.0077,32000.0
2013-12-13 14:30:00,44.02,44.09,44.02,44.09,56000.0,38.0077,38.0682,38.0077,38.0682,56000.0
2013-12-13 14:35:00,44.1,44.1,44.04,44.06,56500.0,38.0768,38.0768,38.025,38.0423,56500.0
2013-12-13 14:40:00,44.05,44.07,44.04,44.05,49500.0,38.0336,38.0509,38.025,38.0336,49500.0
2013-12-13 14:45:00,44.05,44.06,44.04,44.05,30500.0,38.0336,38.0423,38.025,38.0336,30500.0
2013-12-13 14:50:00,44.04,44.06,44.04,44.05,51000.0,38.025,38.0423,38.025,38.0336,51000.0
2013-12-13 14:55:00,44.05,44.09,44.04,44.08,59500.0,38.0336,38.0682,38.025,38.0595,59500.0
2013-12-13 15:00:00,44.1,44.11,44.08,44.09,59500.0,38.0768,38.0854,38.0595,38.0682,59500.0
2013-12-13 15:05:00,44.1,44.1,44.06,44.06,47500.0,38.0768,38.0768,38.0423,38.0423,47500.0
2013-12-13 15:10:00,44.07,44.13,44.06,44.13,57000.0,38.0509,38.1027,38.0423,38.1027,57000.0
2013-12-13 15:15:00,44.12,44.13,44.11,44.11,30000.0,38.0941,38.1027,38.0854,38.0854,30000.0
2013-12-13 15:20:00,44.11,44.12,44.1,44.1,58500.0,38.0854,38.0941,38.0768,38.0768,58500.0
2013-12-13 15:25:00,44.11,44.13,44.08,44.09,53000.0,38.0854,38.1027,38.0595,38.0682,53000.0
2013-12-13 15:30:00,44.09,44.17,44.09,44.14,88500.0,38.0682,38.1373,38.0682,38.1113,88500.0
2013-12-13 15:35:00,44.14,44.15,44.12,44.14,112000.0,38.1113,38.12,38.0941,38.1113,112000.0
2013-12-13 15:40:00,44.14,44.23,44.14,44.22,114000.0,38.1113,38.1891,38.1113,38.1804,114000.0
2013-12-13 15:45:00,44.22,44.25,44.2,44.24,139000.0,38.1804,38.2063,38.1632,38.1977,139000.0
2013-12-13 15:50:00,44.23,44.25,44.16,44.18,135000.0,38.1891,38.2063,38.1286,38.1459,135000.0
2013-12-13 15:55:00,44.17,44.17,44.06,44.08,213500.0,38.1373,38.1373,38.0423,38.0595,213500.0
2013-12-16 09:30:00,44.2,44.25,44.0,44.03,64500.0,38.1632,38.2063,37.9905,38.0164,64500.0
2013-12-16 09:35:00,44.04,44.2,44.03,44.13,47500.0,38.025,38.1632,38.0164,38.1027,47500.0
2013-12-16 09:40:00,44.13,44.16,44.07,44.13,86500.0,38.1027,38.1286,38.0509,38.1027,86500.0
2013-12-16 09:45:00,44.11,44.16,44.11,44.14,76500.0,38.0854,38.1286,38.0854,38.1113,76500.0
2013-12-16 09:50:00,44.14,44.23,44.13,44.21,149500.0,38.1113,38.1891,38.1027,38.1718,149500.0
2013-12-16 09:55:00,44.21,44.24,44.14,44.16,65500.0,38.1718,38.1977,38.1113,38.1286,65500.0
2013-12-16 10:00:00,44.16,44.2,44.13,44.2,96500.0,38.1286,38.1632,38.1027,38.1632,96500.0
2013-12-16 10:05:00,44.19,44.2,44.13,44.19,73500.0,38.1545,38.1632,38.1027,38.1545,73500.0
2013-12-16 10:10:00,44.2,44.2,44.13,44.17,68500.0,38.1632,38.1632,38.1027,38.1373,68500.0
2013-12-16 10:15:00,44.17,44.2,44.16,44.2,91500.0,38.1373,38.1632,38.1286,38.1632,91500.0
2013-12-16 10:20:00,44.2,44.2,44.18,44.2,162000.0,38.1632,38.1632,38.1459,38.1632,162000.0
2013-12-16 10:25:00,44.2,44.29,44.18,44.28,74000.0,38.1632,38.2409,38.1459,38.2322,74000.0
2013-12-16 10:30:00,44.27,44.28,44.2,44.22,91500.0,38.2236,38.2322,38.1632,38.1804,91500.0
2013-12-16 10:35:00,44.25,44.27,44.2,44.26,98000.0,38.2063,38.2236,38.1632,38.215,98000.0
2013-12-16 10:40:00,44.25,44.25,44.19,44.25,105000.0,38.2063,38.2063,38.1545,38.2063,105000.0
2013-12-16 10:45:00,44.25,44.26,44.22,44.24,93000.0,38.2063,38.215,38.1804,38.1977,93000.0
2013-12-16 10:50:00,44.25,44.25,44.23,44.23,110500.0,38.2063,38.2063,38.1891,38.1891,110500.0
2013-12-16 10:55:00,44.23,44.24,44.2,44.23,111500.0,38.1891,38.1977,38.1632,38.1891,111500.0
2013-12-16 11:00:00,44.23,44.26,44.21,44.25,131000.0,38.1891,38.215,38.1718,38.2063,131000.0
2013-12-16 11:05:00,44.25,44.28,44.23,44.25,245500.0,38.2063,38.2322,38.1891,38.2063,245500.0
2013-12-16 11:10:00,44.27,44.32,44.24,44.24,151000.0,38.2236,38.2668,38.1977,38.1977,151000.0
2013-12-16 11:15:00,44.25,44.27,44.21,44.21,102000.0,38.2063,38.2236,38.1718,38.1718,102000.0
2013-12-16 11:20:00,44.21,44.25,44.2,44.21,89000.0,38.1718,38.2063,38.1632,38.1718,89000.0
2013-12-16 11:25:00,44.2,44.24,44.18,44.24,116500.0,38.1632,38.1977,38.1459,38.1977,116500.0
2013-12-16 11:30:00,44.22,44.25,44.2,44.22,72000.0,38.1804,38.2063,38.1632,38.1804,72000.0
2013-12-16 11:35:00,44.21,44.25,44.19,44.25,85000.0,38.1718,38.2063,38.1545,38.2063,85000.0
2013-12-16 11:40:00,44.24,44.25,44.2,44.23,81000.0,38.1977,38.2063,38.1632,38.1891,81000.0
2013-12-16 11:45:00,44.24,44.25,44.21,44.21,44000.0,38.1977,38.2063,38.1718,38.1718,44000.0
2013-12-16 11:50:00,44.23,44.26,44.21,44.24,74500.0,38.1891,38.215,38.1718,38.1977,74500.0
2013-12-16 11:55:00,44.24,44.28,44.24,44.26,43500.0,38.1977,38.2322,38.1977,38.215,43500.0
2013-12-16 12:00:00,44.27,44.28,44.24,44.26,49000.0,38.2236,38.2322,38.1977,38.215,49000.0
2013-12-16 12:05:00,44.26,44.27,44.24,44.27,33500.0,38.215,38.2236,38.1977,38.2236,33500.0
2013-12-16 12:10:00,44.25,44.25,44.18,44.19,44500.0,38.2063,38.2063,38.1459,38.1545,44500.0
2013-12-16 12:15:00,44.18,44.21,44.18,44.21,42000.0,38.1459,38.1718,38.1459,38.1718,42000.0
2013-12-16 12:20:00,44.21,44.22,44.19,44.2,15000.0,38.1718,38.1804,38.1545,38.1632,15000.0
2013-12-16 12:25:00,44.22,44.26,44.2,44.21,34000.0,38.1804,38.215,38.1632,38.1718,34000.0
2013-12-16 12:30:00,44.22,44.24,44.21,44.24,22000.0,38.1804,38.1977,38.1718,38.1977,22000.0
2013-12-16 12:35:00,44.25,44.26,44.21,44.21,19500.0,38.2063,38.215,38.1718,38.1718,19500.0
2013-12-16 12:40:00,44.22,44.22,44.19,44.19,28000.0,38.1804,38.1804,38.1545,38.1545,28000.0
2013-12-16 12:45:00,44.21,44.24,44.19,44.19,21000.0,38.1718,38.1977,38.1545,38.1545,21000.0
2013-12-16 12:50:00,44.19,44.21,44.19,44.2,34500.0,38.1545,38.1718,38.1545,38.1632,34500.0
2013-12-16 12:55:00,44.2,44.21,44.18,44.18,78500.0,38.1632,38.1718,38.1459,38.1459,78500.0
2013-12-16 13:00:00,44.19,44.19,44.16,44.19,79500.0,38.1545,38.1545,38.1286,38.1545,79500.0
2013-12-16 13:05:00,44.19,44.22,44.17,44.22,110500.0,38.1545,38.1804,38.1373,38.1804,110500.0
2013-12-16 13:10:00,44.23,44.25,44.21,44.24,29500.0,38.1891,38.2063,38.1718,38.1977,29500.0
2013-12-16 13:15:00,44.24,44.24,44.22,44.23,11500.0,38.1977,38.1977,38.1804,38.1891,11500.0
2013-12-16 13:20:00,44.22,44.25,44.2,44.25,112000.0,38.1804,38.2063,38.1632,38.2063,112000.0
2013-12-16 13:25:00,44.25,44.26,44.22,44.24,66500.0,38.2063,38.215,38.1804,38.1977,66500.0
2013-12-16 13:30:00,44.26,44.26,44.23,44.26,10500.0,38.215,38.215,38.1891,38.215,10500.0
2013-12-16 13:35:00,44.24,44.25,44.22,44.24,30500.0,38.1977,38.2063,38.1804,38.1977,30500.0
2013-12-16 13:40:00,44.24,44.27,44.22,44.25,70000.0,38.1977,38.2236,38.1804,38.2063,70000.0
2013-12-16 13:45:00,44.22,44.25,44.22,44.24,46000.0,38.1804,38.2063,38.1804,38.1977,46000.0
2013-12-16 13:50:00,44.24,44.26,44.23,44.24,41000.0,38.1977,38.215,38.1891,38.1977,41000.0
2013-12-16 13:55:00,44.26,44.26,44.23,44.23,40000.0,38.215,38.215,38.1891,38.1891,40000.0
2013-12-16 14:00:00,44.23,44.24,44.22,44.24,52500.0,38.1891,38.1977,38.1804,38.1977,52500.0
2013-12-16 14:05:00,44.24,44.25,44.23,44.24,41500.0,38.1977,38.2063,38.1891,38.1977,41500.0
2013-12-16 14:10:00,44.24,44.24,44.22,44.24,44000.0,38.1977,38.1977,38.1804,38.1977,44000.0
2013-12-16 14:15:00,44.24,44.29,44.24,44.27,36500.0,38.1977,38.2409,38.1977,38.2236,36500.0
2013-12-16 14:20:00,44.26,44.3,44.26,44.29,22500.0,38.215,38.2495,38.215,38.2409,22500.0
2013-12-16 14:25:00,44.29,44.3,44.27,44.27,35000.0,38.2409,38.2495,38.2236,38.2236,35000.0
2013-12-16 14:30:00,44.27,44.3,44.26,44.27,75500.0,38.2236,38.2495,38.215,38.2236,75500.0
2013-12-16 14:35:00,44.26,44.27,44.23,44.25,34500.0,38.215,38.2236,38.1891,38.2063,34500.0
2013-12-16 14:40:00,44.27,44.29,44.25,44.26,25000.0,38.2236,38.2409,38.2063,38.215,25000.0
2013-12-16 14:45:00,44.26,44.3,44.25,44.29,34000.0,38.215,38.2495,38.2063,38.2409,34000.0
2013-12-16 14:50:00,44.26,44.29,44.25,44.27,41000.0,38.215,38.2409,38.2063,38.2236,41000.0
2013-12-16 14:55:00,44.27,44.31,44.27,44.31,27000.0,38.2236,38.2581,38.2236,38.2581,27000.0
2013-12-16 15:00:00,44.29,44.31,44.28,44.3,51000.0,38.2409,38.2581,38.2322,38.2495,51000.0
2013-12-16 15:05:00,44.31,44.38,44.3,44.38,72000.0,38.2581,38.3186,38.2495,38.3186,72000.0
2013-12-16 15:10:00,44.37,44.44,44.36,44.42,88000.0,38.3099,38.3704,38.3013,38.3531,88000.0
2013-12-16 15:15:00,44.4,44.46,44.4,44.46,83500.0,38.3358,38.3876,38.3358,38.3876,83500.0
2013-12-16 15:20:00,44.46,44.48,44.44,44.44,52000.0,38.3876,38.4049,38.3704,38.3704,52000.0
2013-12-16 15:25:00,44.44,44.46,44.43,44.43,124000.0,38.3704,38.3876,38.3617,38.3617,124000.0
2013-12-16 15:30:00,44.45,44.45,44.37,44.39,108000.0,38.379,38.379,38.3099,38.3272,108000.0
2013-12-16 15:35:00,44.38,44.4,44.38,44.39,71500.0,38.3186,38.3358,38.3186,38.3272,71500.0
2013-12-16 15:40:00,44.4,44.4,44.35,44.36,110000.0,38.3358,38.3358,38.2927,38.3013,110000.0
2013-12-16 15:45:00,44.36,44.38,44.36,44.37,98500.0,38.3013,38.3186,38.3013,38.3099,98500.0
2013-12-16 15:50:00,44.38,44.38,44.33,44.36,120000.0,38.3186,38.3186,38.2754,38.3013,120000.0
2013-12-16 15:55:00,44.35,44.37,44.34,44.37,219500.0,38.2927,38.3099,38.284,38.3099,219500.0
2013-12-17 09:30:00,44.5,44.5,44.33,44.42,97500.0,38.4222,38.4222,38.2754,38.3531,97500.0
2013-12-17 09:35:00,44.39,44.4,44.27,44.4,167000.0,38.3272,38.3358,38.2236,38.3358,167000.0
2013-12-17 09:40:00,44.38,44.48,44.38,44.42,55500.0,38.3186,38.4049,38.3186,38.3531,55500.0
2013-12-17 09:45:00,44.44,44.59,44.43,44.59,92500.0,38.3704,38.4999,38.3617,38.4999,92500.0
2013-12-17 09:50:00,44.56,44.56,44.49,44.49,49000.0,38.474,38.474,38.4135,38.4135,49000.0
2013-12-17 09:55:00,44.57,44.57,44.43,44.52,73500.0,38.4826,38.4826,38.3617,38.4394,73500.0
2013-12-17 10:00:00,44.51,44.55,44.48,44.53,41000.0,38.4308,38.4653,38.4049,38.4481,41000.0
2013-12-17 10:05:00,44.55,44.55,44.42,44.42,68000.0,38.4653,38.4653,38.3531,38.3531,68000.0
2013-12-17 10:10:00,44.45,44.63,44.44,44.62,376500.0,38.379,38.5344,38.3704,38.5258,376500.0
2013-12-17 10:15:00,44.61,44.61,44.47,44.49,58000.0,38.5172,38.5172,38.3963,38.4135,58000.0
2013-12-17 10:20:00,44.48,44.49,44.42,44.42,15000.0,38.4049,38.4135,38.3531,38.3531,15000.0
2013-12-17 10:25:00,44.39,44.42,44.36,44.39,23500.0,38.3272,38.3531,38.3013,38.3272,23500.0
2013-12-17 10:30:00,44.36,44.36,44.28,44.31,64500.0,38.3013,38.3013,38.2322,38.2581,64500.0
2013-12-17 10:35:00,44.31,44.37,44.29,44.37,55000.0,38.2581,38.3099,38.2409,38.3099,55000.0
2013-12-17 10:40:00,44.33,44.36,44.24,44.24,62000.0,38.2754,38.3013,38.1977,38.1977,62000.0
2013-12-17 10:45:00,44.24,44.25,44.11,44.11,39500.0,38.1977,38.2063,38.0854,38.0854,39500.0
2013-12-17 10:50:00,44.11,44.19,44.08,44.15,45000.0,38.0854,38.1545,38.0595,38.12,45000.0
2013-12-17 10:55:00,44.12,44.2,44.07,44.14,27000.0,38.0941,38.1632,38.0509,38.1113,27000.0
2013-12-17 11:00:00,44.14,44.15,44.07,44.15,29500.0,38.1113,38.12,38.0509,38.12,29500.0
2013-12-17 11:05:00,44.13,44.13,44.06,44.06,35000.0,38.1027,38.1027,38.0423,38.0423,35000.0
2013-12-17 11:10:00,44.06,44.08,44.02,44.02,35000.0,38.0423,38.0595,38.0077,38.0077,35000.0
2013-12-17 11:15:00,44.01,44.09,43.97,44.06,119000.0,37.9991,38.0682,37.9646,38.0423,119000.0
2013-12-17 11:20:00,44.09,44.19,44.08,44.17,106000.0,38.0682,38.1545,38.0595,38.1373,106000.0
2013-12-17 11:25:00,44.17,44.19,44.14,44.16,30000.0,38.1373,38.1545,38.1113,38.1286,30000.0
2013-12-17 11:30:00,44.15,44.21,44.14,44.21,57500.0,38.12,38.1718,38.1113,38.1718,57500.0
2013-12-17 11:35:00,44.17,44.24,44.17,44.2,49000.0,38.1373,38.1977,38.1373,38.1632,49000.0
2013-12-17 11:40:00,44.22,44.22,44.12,44.13,26500.0,38.1804,38.1804,38.0941,38.1027,26500.0
2013-12-17 11:45:00,44.11,44.18,44.1,44.17,39500.0,38.0854,38.1459,38.0768,38.1373,39500.0
2013-12-17 11:50:00,44.17,44.18,44.1,44.14,29500.0,38.1373,38.1459,38.0768,38.1113,29500.0
2013-12-17 11:55:00,44.14,44.14,44.07,44.07,39500.0,38.1113,38.1113,38.0509,38.0509,39500.0
2013-12-17 12:00:00,44.07,44.09,44.04,44.06,25500.0,38.0509,38.0682,38.025,38.0423,25500.0
2013-12-17 12:05:00,44.05,44.07,44.03,44.03,19000.0,38.0336,38.0509,38.0164,38.0164,19000.0
2013-12-17 12:10:00,44.01,44.05,44.0,44.04,31500.0,37.9991,38.0336,37.9905,38.025,31500.0
2013-12-17 12:15:00,44.04,44.04,44.01,44.04,7500.0,38.025,38.025,37.9991,38.025,7500.0
2013-12-17 12:20:00,44.03,44.03,43.97,43.98,105500.0,38.0164,38.0164,37.9646,37.9732,105500.0
2013-12-17 12:25:00,43.98,43.99,43.96,43.97,19000.0,37.9732,37.9818,37.9559,37.9646,19000.0
2013-12-17 12:30:00,43.96,43.98,43.96,43.97,27000.0,37.9559,37.9732,37.9559,37.9646,27000.0
2013-12-17 12:35:00,43.98,44.0,43.97,43.99,45000.0,37.9732,37.9905,37.9646,37.9818,45000.0
2013-12-17 12:40:00,43.98,44.03,43.98,43.99,32500.0,37.9732,38.0164,37.9732,37.9818,32500.0
2013-12-17 12:45:00,44.01,44.05,44.01,44.05,44000.0,37.9991,38.0336,37.9991,38.0336,44000.0
2013-12-17 12:50:00,44.07,44.12,44.05,44.11,36000.0,38.0509,38.0941,38.0336,38.0854,36000.0
2013-12-17 12:55:00,44.12,44.14,44.1,44.14,75500.0,38.0941,38.1113,38.0768,38.1113,75500.0
2013-12-17 13:00:00,44.14,44.14,44.11,44.11,24500.0,38.1113,38.1113,38.0854,38.0854,24500.0
2013-12-17 13:05:00,44.13,44.13,44.09,44.09,13500.0,38.1027,38.1027,38.0682,38.0682,13500.0
2013-12-17 13:10:00,44.08,44.1,44.06,44.07,34000.0,38.0595,38.0768,38.0423,38.0509,34000.0
2013-12-17 13:15:00,44.07,44.07,44.05,44.05,12000.0,38.0509,38.0509,38.0336,38.0336,12000.0
2013-12-17 13:20:00,44.05,44.05,44.02,44.03,84500.0,38.0336,38.0336,38.0077,38.0164,84500.0
2013-12-17 13:25:00,44.03,44.05,44.02,44.05,38000.0,38.0164,38.0336,38.0077,38.0336,38000.0
2013-12-17 13:30:00,44.04,44.05,44.02,44.04,30000.0,38.025,38.0336,38.0077,38.025,30000.0
2013-12-17 13:35:00,44.04,44.08,44.03,44.05,26000.0,38.025,38.0595,38.0164,38.0336,26000.0
2013-12-17 13:40:00,44.07,44.1,44.06,44.07,54500.0,38.0509,38.0768,38.0423,38.0509,54500.0
2013-12-17 13:45:00,44.07,44.11,44.07,44.08,20500.0,38.0509,38.0854,38.0509,38.0595,20500.0
2013-12-17 13:50:00,44.09,44.12,44.06,44.12,81000.0,38.0682,38.0941,38.0423,38.0941,81000.0
2013-12-17 13:55:00,44.11,44.23,44.1,44.22,93000.0,38.0854,38.1891,38.0768,38.1804,93000.0
2013-12-17 14:00:00,44.2,44.22,44.2,44.22,41500.0,38.1632,38.1804,38.1632,38.1804,41500.0
2013-12-17 14:05:00,44.21,44.29,44.18,44.29,57000.0,38.1718,38.2409,38.1459,38.2409,57000.0
2013-12-17 14:10:00,44.26,44.33,44.26,44.3,47500.0,38.215,38.2754,38.215,38.2495,47500.0
2013-12-17 14:15:00,44.3,44.33,44.28,44.29,108000.0,38.2495,38.2754,38.2322,38.2409,108000.0
2013-12-17 14:20:00,44.28,44.33,44.28,44.32,53500.0,38.2322,38.2754,38.2322,38.2668,53500.0
2013-12-17 14:25:00,44.31,44.32,44.28,44.31,93500.0,38.2581,38.2668,38.2322,38.2581,93500.0
2013-12-17 14:30:00,44.31,44.31,44.27,44.29,71000.0,38.2581,38.2581,38.2236,38.2409,71000.0
2013-12-17 14:35:00,44.29,44.32,44.25,44.25,62000.0,38.2409,38.2668,38.2063,38.2063,62000.0
2013-12-17 14:40:00,44.26,44.3,44.26,44.29,63500.0,38.215,38.2495,38.215,38.2409,63500.0
2013-12-17 14:45:00,44.3,44.31,44.29,44.3,48000.0,38.2495,38.2581,38.2409,38.2495,48000.0
2013-12-17 14:50:00,44.3,44.4,44.3,44.4,121500.0,38.2495,38.3358,38.2495,38.3358,121500.0
2013-12-17 14:55:00,44.4,44.46,44.4,44.45,75500.0,38.3358,38.3876,38.3358,38.379,75500.0
2013-12-17 15:00:00,44.44,44.49,44.44,44.48,86500.0,38.3704,38.4135,38.3704,38.4049,86500.0
2013-12-17 15:05:00,44.47,44.48,44.39,44.4,44500.0,38.3963,38.4049,38.3272,38.3358,44500.0
2013-12-17 15:10:00,44.4,44.4,44.32,44.34,102000.0,38.3358,38.3358,38.2668,38.284,102000.0
2013-12-17 15:15:00,44.32,44.34,44.28,44.31,77500.0,38.2668,38.284,38.2322,38.2581,77500.0
2013-12-17 15:20:00,44.31,44.37,44.31,44.31,80500.0,38.2581,38.3099,38.2581,38.2581,80500.0
2013-12-17 15:25:00,44.3,44.32,44.28,44.31,79000.0,38.2495,38.2668,38.2322,38.2581,79000.0
2013-12-17 15:30:00,44.3,44.38,44.3,44.38,132500.0,38.2495,38.3186,38.2495,38.3186,132500.0
2013-12-17 15:35:00,44.38,44.39,44.36,44.39,103500.0,38.3186,38.3272,38.3013,38.3272,103500.0
2013-12-17 15:40:00,44.39,44.39,44.35,44.35,97500.0,38.3272,38.3272,38.2927,38.2927,97500.0
2013-12-17 15:45:00,44.35,44.38,44.34,44.37,197000.0,38.2927,38.3186,38.284,38.3099,197000.0
2013-12-17 15:50:00,44.38,44.42,44.35,44.41,207500.0,38.3186,38.3531,38.2927,38.3445,207500.0
2013-12-17 15:55:00,44.41,44.45,44.38,44.44,574000.0,38.3445,38.379,38.3186,38.3704,574000.0
2013-12-18 09:30:00,44.32,44.42,44.1,44.11,59000.0,38.2668,38.3531,38.0768,38.0854,59000.0
2013-12-18 09:35:00,44.19,44.39,44.07,44.19,210000.0,38.1545,38.3272,38.0509,38.1545,210000.0
2013-12-18 09:40:00,44.2,44.3,44.19,44.26,77000.0,38.1632,38.2495,38.1545,38.215,77000.0
2013-12-18 09:45:00,44.25,44.28,44.18,44.21,43000.0,38.2063,38.2322,38.1459,38.1718,43000.0
2013-12-18 09:50:00,44.23,44.25,44.12,44.15,62000.0,38.1891,38.2063,38.0941,38.12,62000.0
2013-12-18 09:55:00,44.15,44.27,44.14,44.22,67500.0,38.12,38.2236,38.1113,38.1804,67500.0
2013-12-18 10:00:00,44.22,44.3,44.18,44.3,82000.0,38.1804,38.2495,38.1459,38.2495,82000.0
2013-12-18 10:05:00,44.28,44.29,44.24,44.25,55500.0,38.2322,38.2409,38.1977,38.2063,55500.0
2013-12-18 10:10:00,44.27,44.35,44.27,44.35,39000.0,38.2236,38.2927,38.2236,38.2927,39000.0
2013-12-18 10:15:00,44.35,44.35,44.19,44.19,50500.0,38.2927,38.2927,38.1545,38.1545,50500.0
2013-12-18 10:20:00,44.2,44.3,44.18,44.26,36000.0,38.1632,38.2495,38.1459,38.215,36000.0
2013-12-18 10:25:00,44.29,44.29,44.19,44.2,44000.0,38.2409,38.2409,38.1545,38.1632,44000.0
2013-12-18 10:30:00,44.2,44.22,44.18,44.19,36500.0,38.1632,38.1804,38.1459,38.1545,36500.0
2013-12-18 10:35:00,44.22,44.24,44.19,44.22,30500.0,38.1804,38.1977,38.1545,38.1804,30500.0
2013-12-18 10:40:00,44.24,44.24,44.22,44.22,47000.0,38.1977,38.1977,38.1804,38.1804,47000.0
2013-12-18 10:45:00,44.2,44.22,44.2,44.2,28000.0,38.1632,38.1804,38.1632,38.1632,28000.0
2013-12-18 10:50:00,44.2,44.22,44.18,44.2,74000.0,38.1632,38.1804,38.1459,38.1632,74000.0
2013-12-18 10:55:00,44.21,44.24,44.19,44.24,26500.0,38.1718,38.1977,38.1545,38.1977,26500.0
2013-12-18 11:00:00,44.22,44.28,44.22,44.28,31000.0,38.1804,38.2322,38.1804,38.2322,31000.0
2013-12-18 11:05:00,44.28,44.31,44.28,44.28,44000.0,38.2322,38.2581,38.2322,38.2322,44000.0
2013-12-18 11:10:00,44.28,44.31,44.27,44.3,55000.0,38.2322,38.2581,38.2236,38.2495,55000.0
2013-12-18 11:15:00,44.28,44.31,44.24,44.25,76500.0,38.2322,38.2581,38.1977,38.2063,76500.0
2013-12-18 11:20:00,44.25,44.28,44.24,44.25,144500.0,38.2063,38.2322,38.1977,38.2063,144500.0
2013-12-18 11:25:00,44.25,44.25,44.19,44.19,37000.0,38.2063,38.2063,38.1545,38.1545,37000.0
2013-12-18 11:30:00,44.2,44.25,44.19,44.25,58500.0,38.1632,38.2063,38.1545,38.2063,58500.0
2013-12-18 11:35:00,44.23,44.31,44.23,44.28,85500.0,38.1891,38.2581,38.1891,38.2322,85500.0
2013-12-18 11:40:00,44.27,44.27,44.19,44.23,44500.0,38.2236,38.2236,38.1545,38.1891,44500.0
2013-12-18 11:45:00,44.24,44.24,44.19,44.21,44500.0,38.1977,38.1977,38.1545,38.1718,44500.0
2013-12-18 11:50:00,44.21,44.26,44.2,44.2,46500.0,38.1718,38.215,38.1632,38.1632,46500.0
2013-12-18 11:55:00,44.21,44.26,44.19,44.26,31500.0,38.1718,38.215,38.1545,38.215,31500.0
2013-12-18 12:00:00,44.26,44.29,44.23,44.29,43000.0,38.215,38.2409,38.1891,38.2409,43000.0
2013-12-18 12:05:00,44.29,44.3,44.26,44.28,33500.0,38.2409,38.2495,38.215,38.2322,33500.0
2013-12-18 12:10:00,44.26,44.27,44.22,44.22,36000.0,38.215,38.2236,38.1804,38.1804,36000.0
2013-12-18 12:15:00,44.24,44.27,44.23,44.25,29500.0,38.1977,38.2236,38.1891,38.2063,29500.0
2013-12-18 12:20:00,44.25,44.27,44.23,44.27,41000.0,38.2063,38.2236,38.1891,38.2236,41000.0
2013-12-18 12:25:00,44.24,44.27,44.2,44.2,37000.0,38.1977,38.2236,38.1632,38.1632,37000.0
2013-12-18 12:30:00,44.21,44.22,44.18,44.19,41000.0,38.1718,38.1804,38.1459,38.1545,41000.0
2013-12-18 12:35:00,44.19,44.23,44.19,44.19,49500.0,38.1545,38.1891,38.1545,38.1545,49500.0
2013-12-18 12:40:00,44.21,44.22,44.18,44.2,34000.0,38.1718,38.1804,38.1459,38.1632,34000.0
2013-12-18 12:45:00,44.2,44.23,44.2,44.21,54500.0,38.1632,38.1891,38.1632,38.1718,54500.0
2013-12-18 12:50:00,44.21,44.23,44.2,44.23,29500.0,38.1718,38.1891,38.1632,38.1891,29500.0
2013-12-18 12:55:00,44.24,44.26,44.2,44.23,67500.0,38.1977,38.215,38.1632,38.1891,67500.0
2013-12-18 13:00:00,44.23,44.25,44.17,44.19,65500.0,38.1891,38.2063,38.1373,38.1545,65500.0
2013-12-18 13:05:00,44.19,44.23,44.19,44.21,24500.0,38.1545,38.1891,38.1545,38.1718,24500.0
2013-12-18 13:10:00,44.22,44.23,44.12,44.15,82500.0,38.1804,38.1891,38.0941,38.12,82500.0
2013-12-18 13:15:00,44.15,44.18,44.12,44.14,64500.0,38.12,38.1459,38.0941,38.1113,64500.0
2013-12-18 13:20:00,44.12,44.16,44.08,44.16,53500.0,38.0941,38.1286,38.0595,38.1286,53500.0
2013-12-18 13:25:00,44.16,44.18,44.15,44.16,21000.0,38.1286,38.1459,38.12,38.1286,21000.0
2013-12-18 13:30:00,44.15,44.16,44.1,44.11,26500.0,38.12,38.1286,38.0768,38.0854,26500.0
2013-12-18 13:35:00,44.11,44.12,44.08,44.08,23500.0,38.0854,38.0941,38.0595,38.0595,23500.0
2013-12-18 13:40:00,44.1,44.14,44.09,44.14,21500.0,38.0768,38.1113,38.0682,38.1113,21500.0
2013-12-18 13:45:00,44.13,44.15,44.09,44.09,27000.0,38.1027,38.12,38.0682,38.0682,27000.0
2013-12-18 13:50:00,44.1,44.11,44.05,44.07,91000.0,38.0768,38.0854,38.0336,38.0509,91000.0
2013-12-18 13:55:00,44.06,44.3,44.06,44.14,115000.0,38.0423,38.2495,38.0423,38.1113,115000.0
2013-12-18 14:00:00,44.14,44.28,43.95,44.26,285000.0,38.1113,38.2322,37.9473,38.215,285000.0
2013-12-18 14:05:00,44.26,44.4,44.17,44.35,276000.0,38.215,38.3358,38.1373,38.2927,276000.0
2013-12-18 14:10:00,44.35,44.36,44.23,44.25,29500.0,38.2927,38.3013,38.1891,38.2063,29500.0
2013-12-18 14:15:00,44.23,44.28,44.2,44.26,61000.0,38.1891,38.2322,38.1632,38.215,61000.0
2013-12-18 14:20:00,44.27,44.4,44.26,44.39,82500.0,38.2236,38.3358,38.215,38.3272,82500.0
2013-12-18 14:25:00,44.39,44.4,44.29,44.31,81000.0,38.3272,38.3358,38.2409,38.2581,81000.0
2013-12-18 14:30:00,44.31,44.38,44.27,44.38,83500.0,38.2581,38.3186,38.2236,38.3186,83500.0
2013-12-18 14:35:00,44.38,44.51,44.35,44.5,99000.0,38.3186,38.4308,38.2927,38.4222,99000.0
2013-12-18 14:40:00,44.54,44.54,44.45,44.49,82000.0,38.4567,38.4567,38.379,38.4135,82000.0
2013-12-18 14:45:00,44.48,44.5,44.43,44.46,50000.0,38.4049,38.4222,38.3617,38.3876,50000.0
2013-12-18 14:50:00,44.44,44.46,44.42,44.44,43000.0,38.3704,38.3876,38.3531,38.3704,43000.0
2013-12-18 14:55:00,44.46,44.51,44.45,44.48,65500.0,38.3876,38.4308,38.379,38.4049,65500.0
2013-12-18 15:00:00,44.5,44.52,44.46,44.51,101000.0,38.4222,38.4394,38.3876,38.4308,101000.0
2013-12-18 15:05:00,44.5,44.62,44.5,44.6,102500.0,38.4222,38.5258,38.4222,38.5085,102500.0
2013-12-18 15:10:00,44.62,44.74,44.61,44.74,152500.0,38.5258,38.6294,38.5172,38.6294,152500.0
2013-12-18 15:15:00,44.73,44.81,44.73,44.78,111500.0,38.6208,38.6898,38.6208,38.6639,111500.0
2013-12-18 15:20:00,44.8,44.89,44.79,44.88,204000.0,38.6812,38.7589,38.6726,38.7503,204000.0
2013-12-18 15:25:00,44.88,44.9,44.83,44.9,164500.0,38.7503,38.7675,38.7071,38.7675,164500.0
2013-12-18 15:30:00,44.89,44.91,44.86,44.9,155500.0,38.7589,38.7762,38.733,38.7675,155500.0
2013-12-18 15:35:00,44.9,44.99,44.9,44.99,176000.0,38.7675,38.8453,38.7675,38.8453,176000.0
2013-12-18 15:40:00,44.99,45.09,44.98,45.08,247000.0,38.8453,38.9316,38.8366,38.923,247000.0
2013-12-18 15:45:00,45.09,45.09,45.06,45.08,354000.0,38.9316,38.9316,38.9057,38.923,354000.0
2013-12-18 15:50:00,45.08,45.14,45.08,45.11,412000.0,38.923,38.9748,38.923,38.9489,412000.0
2013-12-18 15:55:00,45.1,45.14,45.0,45.03,1076500.0,38.9402,38.9748,38.8539,38.8798,1076500.0
2013-12-19 09:30:00,44.98,45.18,42.19,44.98,83500.0,38.8366,39.0093,36.4277,38.8366,83500.0
2013-12-19 09:35:00,44.95,45.15,44.84,45.12,100500.0,38.8107,38.9834,38.7157,38.9575,100500.0
2013-12-19 09:40:00,45.14,45.18,45.07,45.14,80500.0,38.9748,39.0093,38.9143,38.9748,80500.0
2013-12-19 09:45:00,45.14,45.18,45.0,45.0,102500.0,38.9748,39.0093,38.8539,38.8539,102500.0
2013-12-19 09:50:00,44.97,45.02,44.94,45.01,94500.0,38.828,38.8712,38.8021,38.8625,94500.0
2013-12-19 09:55:00,44.99,45.0,44.96,44.99,48000.0,38.8453,38.8539,38.8194,38.8453,48000.0
2013-12-19 10:00:00,44.98,45.0,44.92,44.92,112500.0,38.8366,38.8539,38.7848,38.7848,112500.0
2013-12-19 10:05:00,44.95,44.96,44.76,44.85,127500.0,38.8107,38.8194,38.6467,38.7244,127500.0
2013-12-19 10:10:00,44.85,44.88,44.82,44.84,53000.0,38.7244,38.7503,38.6985,38.7157,53000.0
2013-12-19 10:15:00,44.84,44.91,44.79,44.86,61000.0,38.7157,38.7762,38.6726,38.733,61000.0
2013-12-19 10:20:00,44.88,44.88,44.84,44.84,26500.0,38.7503,38.7503,38.7157,38.7157,26500.0
2013-12-19 10:25:00,44.84,44.92,44.83,44.88,42000.0,38.7157,38.7848,38.7071,38.7503,42000.0
2013-12-19 10:30:00,44.88,44.9,44.81,44.88,29000.0,38.7503,38.7675,38.6898,38.7503,29000.0
2013-12-19 10:35:00,44.9,44.9,44.78,44.83,40500.0,38.7675,38.7675,38.6639,38.7071,40500.0
2013-12-19 10:40:00,44.83,44.87,44.79,44.87,39500.0,38.7071,38.7416,38.6726,38.7416,39500.0
2013-12-19 10:45:00,44.87,44.93,44.84,44.86,62000.0,38.7416,38.7934,38.7157,38.733,62000.0
2013-12-19 10:50:00,44.88,44.94,44.87,44.88,31500.0,38.7503,38.8021,38.7416,38.7503,31500.0
2013-12-19 10:55:00,44.85,44.9,44.8,44.86,93500.0,38.7244,38.7675,38.6812,38.733,93500.0
2013-12-19 11:00:00,44.86,44.95,44.84,44.95,67000.0,38.733,38.8107,38.7157,38.8107,67000.0
2013-12-19 11:05:00,44.96,44.97,44.86,44.93,64500.0,38.8194,38.828,38.733,38.7934,64500.0
2013-12-19 11:10:00,44.96,45.03,44.95,44.97,197500.0,38.8194,38.8798,38.8107,38.828,197500.0
2013-12-19 11:15:00,44.95,45.02,44.95,44.97,99500.0,38.8107,38.8712,38.8107,38.828,99500.0
2013-12-19 11:20:00,44.98,45.04,44.97,44.97,45000.0,38.8366,38.8884,38.828,38.828,45000.0
2013-12-19 11:25:00,44.97,45.01,44.92,44.94,125000.0,38.828,38.8625,38.7848,38.8021,125000.0
2013-12-19 11:30:00,44.96,44.99,44.92,44.97,79500.0,38.8194,38.8453,38.7848,38.828,79500.0
2013-12-19 11:35:00,44.98,45.02,44.96,44.96,31500.0,38.8366,38.8712,38.8194,38.8194,31500.0
2013-12-19 11:40:00,44.98,45.02,44.97,45.0,28000.0,38.8366,38.8712,38.828,38.8539,28000.0
2013-12-19 11:45:00,44.99,44.99,44.97,44.97,10000.0,38.8453,38.8453,38.828,38.828,10000.0
2013-12-19 11:50:00,44.97,44.98,44.93,44.98,38000.0,38.828,38.8366,38.7934,38.8366,38000.0
2013-12-19 11:55:00,44.97,44.98,44.91,44.95,47000.0,38.828,38.8366,38.7762,38.8107,47000.0
2013-12-19 12:00:00,44.94,44.95,44.88,44.89,23500.0,38.8021,38.8107,38.7503,38.7589,23500.0
2013-12-19 12:05:00,44.89,44.91,44.84,44.9,52000.0,38.7589,38.7762,38.7157,38.7675,52000.0
2013-12-19 12:10:00,44.9,44.91,44.85,44.88,21000.0,38.7675,38.7762,38.7244,38.7503,21000.0
2013-12-19 12:15:00,44.9,44.9,44.86,44.88,23000.0,38.7675,38.7675,38.733,38.7503,23000.0
2013-12-19 12:20:00,44.91,44.95,44.89,44.89,29500.0,38.7762,38.8107,38.7589,38.7589,29500.0
2013-12-19 12:25:00,44.91,44.92,44.88,44.88,30500.0,38.7762,38.7848,38.7503,38.7503,30500.0
2013-12-19 12:30:00,44.88,44.9,44.88,44.89,21000.0,38.7503,38.7675,38.7503,38.7589,21000.0
2013-12-19 12:35:00,44.89,44.9,44.88,44.89,14500.0,38.7589,38.7675,38.7503,38.7589,14500.0
2013-12-19 12:40:00,44.86,44.88,44.83,44.86,36000.0,38.733,38.7503,38.7071,38.733,36000.0
2013-12-19 12:45:00,44.85,44.86,44.79,44.79,24500.0,38.7244,38.733,38.6726,38.6726,24500.0
2013-12-19 12:50:00,44.79,44.84,44.77,44.8,29500.0,38.6726,38.7157,38.6553,38.6812,29500.0
2013-12-19 12:55:00,44.82,44.83,44.79,44.79,19000.0,38.6985,38.7071,38.6726,38.6726,19000.0
2013-12-19 13:00:00,44.79,44.8,44.76,44.77,30000.0,38.6726,38.6812,38.6467,38.6553,30000.0
2013-12-19 13:05:00,44.76,44.77,44.7,44.75,40000.0,38.6467,38.6553,38.5949,38.638,40000.0
2013-12-19 13:10:00,44.75,44.75,44.71,44.73,55000.0,38.638,38.638,38.6035,38.6208,55000.0
2013-12-19 13:15:00,44.74,44.74,44.71,44.73,24500.0,38.6294,38.6294,38.6035,38.6208,24500.0
2013-12-19 13:20:00,44.71,44.73,44.68,44.69,62500.0,38.6035,38.6208,38.5776,38.5862,62500.0
2013-12-19 13:25:00,44.69,44.69,44.65,44.66,25500.0,38.5862,38.5862,38.5517,38.5603,25500.0
2013-12-19 13:30:00,44.64,44.66,44.62,44.64,58500.0,38.5431,38.5603,38.5258,38.5431,58500.0
2013-12-19 13:35:00,44.65,44.66,44.62,44.64,33000.0,38.5517,38.5603,38.5258,38.5431,33000.0
2013-12-19 13:40:00,44.64,44.64,44.58,44.58,36000.0,38.5431,38.5431,38.4913,38.4913,36000.0
2013-12-19 13:45:00,44.58,44.59,44.51,44.53,77500.0,38.4913,38.4999,38.4308,38.4481,77500.0
2013-12-19 13:50:00,44.52,44.52,44.5,44.51,61500.0,38.4394,38.4394,38.4222,38.4308,61500.0
2013-12-19 13:55:00,44.51,44.61,44.51,44.6,60000.0,38.4308,38.5172,38.4308,38.5085,60000.0
2013-12-19 14:00:00,44.62,44.65,44.61,44.65,27000.0,38.5258,38.5517,38.5172,38.5517,27000.0
2013-12-19 14:05:00,44.63,44.63,44.58,44.61,30000.0,38.5344,38.5344,38.4913,38.5172,30000.0
2013-12-19 14:10:00,44.61,44.62,44.58,44.58,21000.0,38.5172,38.5258,38.4913,38.4913,21000.0
2013-12-19 14:15:00,44.6,44.6,44.56,44.56,36000.0,38.5085,38.5085,38.474,38.474,36000.0
2013-12-19 14:20:00,44.56,44.59,44.53,44.59,73000.0,38.474,38.4999,38.4481,38.4999,73000.0
2013-12-19 14:25:00,44.6,44.61,44.58,44.61,26000.0,38.5085,38.5172,38.4913,38.5172,26000.0
2013-12-19 14:30:00,44.59,44.63,44.59,44.62,24000.0,38.4999,38.5344,38.4999,38.5258,24000.0
2013-12-19 14:35:00,44.64,44.64,44.57,44.57,46500.0,38.5431,38.5431,38.4826,38.4826,46500.0
2013-12-19 14:40:00,44.57,44.6,44.51,44.52,43500.0,38.4826,38.5085,38.4308,38.4394,43500.0
2013-12-19 14:45:00,44.53,44.55,44.51,44.51,40500.0,38.4481,38.4653,38.4308,38.4308,40500.0
2013-12-19 14:50:00,44.5,44.52,44.42,44.45,79500.0,38.4222,38.4394,38.3531,38.379,79500.0
2013-12-19 14:55:00,44.45,44.45,44.41,44.43,69000.0,38.379,38.379,38.3445,38.3617,69000.0
2013-12-19 15:00:00,44.43,44.45,44.41,44.45,54500.0,38.3617,38.379,38.3445,38.379,54500.0
2013-12-19 15:05:00,44.45,44.45,44.41,44.41,69500.0,38.379,38.379,38.3445,38.3445,69500.0
2013-12-19 15:10:00,44.43,44.47,44.41,44.46,79000.0,38.3617,38.3963,38.3445,38.3876,79000.0
2013-12-19 15:15:00,44.47,44.51,44.47,44.51,48500.0,38.3963,38.4308,38.3963,38.4308,48500.0
2013-12-19 15:20:00,44.51,44.57,44.5,44.57,51500.0,38.4308,38.4826,38.4222,38.4826,51500.0
2013-12-19 15:25:00,44.55,44.58,44.52,44.53,62500.0,38.4653,38.4913,38.4394,38.4481,62500.0
2013-12-19 15:30:00,44.53,44.55,44.51,44.51,43500.0,38.4481,38.4653,38.4308,38.4308,43500.0
2013-12-19 15:35:00,44.53,44.54,44.51,44.53,49500.0,38.4481,38.4567,38.4308,38.4481,49500.0
2013-12-19 15:40:00,44.54,44.55,44.52,44.53,49500.0,38.4567,38.4653,38.4394,38.4481,49500.0
2013-12-19 15:45:00,44.53,44.54,44.5,44.53,162500.0,38.4481,38.4567,38.4222,38.4481,162500.0
2013-12-19 15:50:00,44.52,44.53,44.5,44.53,149500.0,38.4394,38.4481,38.4222,38.4481,149500.0
2013-12-19 15:55:00,44.53,44.56,44.51,44.54,467000.0,38.4481,38.474,38.4308,38.4567,467000.0
2013-12-20 09:30:00,44.4,44.63,44.4,44.63,699000.0,38.3358,38.5344,38.3358,38.5344,699000.0
2013-12-20 09:35:00,44.61,44.62,44.5,44.54,185000.0,38.5172,38.5258,38.4222,38.4567,185000.0
2013-12-20 09:40:00,44.54,44.63,44.42,44.54,343500.0,38.4567,38.5344,38.3531,38.4567,343500.0
2013-12-20 09:45:00,44.55,44.61,44.45,44.6,278000.0,38.4653,38.5172,38.379,38.5085,278000.0
2013-12-20 09:50:00,44.6,44.62,44.54,44.57,142000.0,38.5085,38.5258,38.4567,38.4826,142000.0
2013-12-20 09:55:00,44.57,44.63,44.57,44.58,156000.0,38.4826,38.5344,38.4826,38.4913,156000.0
2013-12-20 10:00:00,44.6,44.68,44.58,44.65,109500.0,38.5085,38.5776,38.4913,38.5517,109500.0
2013-12-20 10:05:00,44.66,44.69,44.63,44.67,68000.0,38.5603,38.5862,38.5344,38.569,68000.0
2013-12-20 10:10:00,44.64,44.74,44.64,44.69,78500.0,38.5431,38.6294,38.5431,38.5862,78500.0
2013-12-20 10:15:00,44.71,44.77,44.69,44.73,57500.0,38.6035,38.6553,38.5862,38.6208,57500.0
2013-12-20 10:20:00,44.73,44.82,44.73,44.82,88500.0,38.6208,38.6985,38.6208,38.6985,88500.0
2013-12-20 10:25:00,44.82,44.84,44.77,44.81,99000.0,38.6985,38.7157,38.6553,38.6898,99000.0
2013-12-20 10:30:00,44.8,44.89,44.8,44.86,135000.0,38.6812,38.7589,38.6812,38.733,135000.0
2013-12-20 10:35:00,44.88,44.91,44.8,44.83,132000.0,38.7503,38.7762,38.6812,38.7071,132000.0
2013-12-20 10:40:00,44.85,44.86,44.8,44.83,223000.0,38.7244,38.733,38.6812,38.7071,223000.0
2013-12-20 10:45:00,44.83,44.87,44.82,44.84,143500.0,38.7071,38.7416,38.6985,38.7157,143500.0
2013-12-20 10:50:00,44.85,44.88,44.83,44.85,82000.0,38.7244,38.7503,38.7071,38.7244,82000.0
2013-12-20 10:55:00,44.84,44.85,44.8,44.84,274000.0,38.7157,38.7244,38.6812,38.7157,274000.0
2013-12-20 11:00:00,44.83,44.88,44.81,44.85,110000.0,38.7071,38.7503,38.6898,38.7244,110000.0
2013-12-20 11:05:00,44.84,44.88,44.84,44.85,123500.0,38.7157,38.7503,38.7157,38.7244,123500.0
2013-12-20 11:10:00,44.85,44.86,44.81,44.86,139000.0,38.7244,38.733,38.6898,38.733,139000.0
2013-12-20 11:15:00,44.85,44.87,44.83,44.84,149000.0,38.7244,38.7416,38.7071,38.7157,149000.0
2013-12-20 11:20:00,44.85,44.89,44.83,44.88,152000.0,38.7244,38.7589,38.7071,38.7503,152000.0
2013-12-20 11:25:00,44.85,44.89,44.83,44.83,55000.0,38.7244,38.7589,38.7071,38.7071,55000.0
2013-12-20 11:30:00,44.83,44.88,44.81,44.81,82000.0,38.7071,38.7503,38.6898,38.6898,82000.0
2013-12-20 11:35:00,44.8,44.85,44.77,44.83,132500.0,38.6812,38.7244,38.6553,38.7071,132500.0
2013-12-20 11:40:00,44.84,44.89,44.82,44.84,93500.0,38.7157,38.7589,38.6985,38.7157,93500.0
2013-12-20 11:45:00,44.84,44.94,44.84,44.93,153000.0,38.7157,38.8021,38.7157,38.7934,153000.0
2013-12-20 11:50:00,44.93,45.03,44.93,44.99,89000.0,38.7934,38.8798,38.7934,38.8453,89000.0
2013-12-20 11:55:00,44.99,45.02,44.96,44.99,50000.0,38.8453,38.8712,38.8194,38.8453,50000.0
2013-12-20 12:00:00,44.98,45.04,44.98,45.02,65000.0,38.8366,38.8884,38.8366,38.8712,65000.0
2013-12-20 12:05:00,45.02,45.04,44.99,44.99,50000.0,38.8712,38.8884,38.8453,38.8453,50000.0
2013-12-20 12:10:00,44.98,45.04,44.98,45.01,70000.0,38.8366,38.8884,38.8366,38.8625,70000.0
2013-12-20 12:15:00,45.0,45.04,45.0,45.03,27500.0,38.8539,38.8884,38.8539,38.8798,27500.0
2013-12-20 12:20:00,45.02,45.03,44.99,44.99,54000.0,38.8712,38.8798,38.8453,38.8453,54000.0
2013-12-20 12:25:00,44.99,45.0,44.94,44.94,34500.0,38.8453,38.8539,38.8021,38.8021,34500.0
2013-12-20 12:30:00,44.93,44.93,44.75,44.87,145500.0,38.7934,38.7934,38.638,38.7416,145500.0
2013-12-20 12:35:00,44.85,44.86,44.82,44.82,32500.0,38.7244,38.733,38.6985,38.6985,32500.0
2013-12-20 12:40:00,44.83,44.88,44.82,44.84,83000.0,38.7071,38.7503,38.6985,38.7157,83000.0
2013-12-20 12:45:00,44.84,44.85,44.8,44.83,77500.0,38.7157,38.7244,38.6812,38.7071,77500.0
2013-12-20 12:50:00,44.83,44.83,44.69,44.69,117000.0,38.7071,38.7071,38.5862,38.5862,117000.0
2013-12-20 12:55:00,44.7,44.76,44.69,44.73,73000.0,38.5949,38.6467,38.5862,38.6208,73000.0
2013-12-20 13:00:00,44.76,44.81,44.74,44.78,124500.0,38.6467,38.6898,38.6294,38.6639,124500.0
2013-12-20 13:05:00,44.77,44.82,44.73,44.8,83000.0,38.6553,38.6985,38.6208,38.6812,83000.0
2013-12-20 13:10:00,44.8,44.84,44.78,44.84,66500.0,38.6812,38.7157,38.6639,38.7157,66500.0
2013-12-20 13:15:00,44.84,44.92,44.81,44.92,61500.0,38.7157,38.7848,38.6898,38.7848,61500.0
2013-12-20 13:20:00,44.92,44.94,44.9,44.92,26500.0,38.7848,38.8021,38.7675,38.7848,26500.0
2013-12-20 13:25:00,44.91,44.94,44.89,44.92,24000.0,38.7762,38.8021,38.7589,38.7848,24000.0
2013-12-20 13:30:00,44.93,44.93,44.85,44.87,36000.0,38.7934,38.7934,38.7244,38.7416,36000.0
2013-12-20 13:35:00,44.87,44.88,44.85,44.85,35000.0,38.7416,38.7503,38.7244,38.7244,35000.0
2013-12-20 13:40:00,44.86,44.92,44.8,44.92,73000.0,38.733,38.7848,38.6812,38.7848,73000.0
2013-12-20 13:45:00,44.9,44.93,44.89,44.91,29500.0,38.7675,38.7934,38.7589,38.7762,29500.0
2013-12-20 13:50:00,44.93,44.94,44.89,44.89,29000.0,38.7934,38.8021,38.7589,38.7589,29000.0
2013-12-20 13:55:00,44.91,44.99,44.9,44.96,60500.0,38.7762,38.8453,38.7675,38.8194,60500.0
2013-12-20 14:00:00,44.96,44.99,44.94,44.98,55000.0,38.8194,38.8453,38.8021,38.8366,55000.0
2013-12-20 14:05:00,44.98,45.0,44.94,45.0,28500.0,38.8366,38.8539,38.8021,38.8539,28500.0
2013-12-20 14:10:00,44.98,45.01,44.97,44.99,53500.0,38.8366,38.8625,38.828,38.8453,53500.0
2013-12-20 14:15:00,45.0,45.03,45.0,45.02,29000.0,38.8539,38.8798,38.8539,38.8712,29000.0
2013-12-20 14:20:00,45.04,45.06,44.99,45.03,77500.0,38.8884,38.9057,38.8453,38.8798,77500.0
2013-12-20 14:25:00,45.0,45.04,45.0,45.02,33000.0,38.8539,38.8884,38.8539,38.8712,33000.0
2013-12-20 14:30:00,45.02,45.05,45.0,45.01,55000.0,38.8712,38.8971,38.8539,38.8625,55000.0
2013-12-20 14:35:00,45.0,45.02,44.96,45.0,44500.0,38.8539,38.8712,38.8194,38.8539,44500.0
2013-12-20 14:40:00,44.99,45.02,44.95,45.02,36500.0,38.8453,38.8712,38.8107,38.8712,36500.0
2013-12-20 14:45:00,45.0,45.03,45.0,45.0,41000.0,38.8539,38.8798,38.8539,38.8539,41000.0
2013-12-20 14:50:00,45.0,45.01,44.98,44.98,49000.0,38.8539,38.8625,38.8366,38.8366,49000.0
2013-12-20 14:55:00,44.98,45.03,44.98,45.03,70000.0,38.8366,38.8798,38.8366,38.8798,70000.0
2013-12-20 15:00:00,45.03,45.06,45.01,45.05,54000.0,38.8798,38.9057,38.8625,38.8971,54000.0
2013-12-20 15:05:00,45.05,45.08,45.02,45.07,76000.0,38.8971,38.923,38.8712,38.9143,76000.0
2013-12-20 15:10:00,45.07,45.12,45.04,45.12,82500.0,38.9143,38.9575,38.8884,38.9575,82500.0
2013-12-20 15:15:00,45.13,45.14,45.1,45.12,76000.0,38.9661,38.9748,38.9402,38.9575,76000.0
2013-12-20 15:20:00,45.12,45.12,45.07,45.08,126000.0,38.9575,38.9575,38.9143,38.923,126000.0
2013-12-20 15:25:00,45.08,45.11,45.06,45.11,162500.0,38.923,38.9489,38.9057,38.9489,162500.0
2013-12-20 15:30:00,45.11,45.13,45.08,45.09,162500.0,38.9489,38.9661,38.923,38.9316,162500.0
2013-12-20 15:35:00,45.09,45.1,45.05,45.06,129500.0,38.9316,38.9402,38.8971,38.9057,129500.0
2013-12-20 15:40:00,45.06,45.06,45.03,45.04,186500.0,38.9057,38.9057,38.8798,38.8884,186500.0
2013-12-20 15:45:00,45.04,45.15,45.04,45.15,391000.0,38.8884,38.9834,38.8884,38.9834,391000.0
2013-12-20 15:50:00,45.15,45.15,45.04,45.04,481500.0,38.9834,38.9834,38.8884,38.8884,481500.0
2013-12-20 15:55:00,45.04,45.08,44.82,44.91,1217500.0,38.8884,38.923,38.6985,38.7762,1217500.0
2013-12-23 09:30:00,45.08,45.31,44.9,45.19,63500.0,38.923,39.1215,38.7675,39.0179,63500.0
2013-12-23 09:35:00,45.2,45.25,45.02,45.05,82000.0,39.0266,39.0697,38.8712,38.8971,82000.0
2013-12-23 09:40:00,45.04,45.13,45.01,45.05,71500.0,38.8884,38.9661,38.8625,38.8971,71500.0
2013-12-23 09:45:00,45.06,45.1,45.0,45.06,94500.0,38.9057,38.9402,38.8539,38.9057,94500.0
2013-12-23 09:50:00,45.0,45.06,44.83,44.83,173000.0,38.8539,38.9057,38.7071,38.7071,173000.0
2013-12-23 09:55:00,44.84,44.96,44.78,44.94,91000.0,38.7157,38.8194,38.6639,38.8021,91000.0
2013-12-23 10:00:00,44.93,45.05,44.91,45.02,149000.0,38.7934,38.8971,38.7762,38.8712,149000.0
2013-12-23 10:05:00,45.0,45.13,44.98,45.1,129500.0,38.8539,38.9661,38.8366,38.9402,129500.0
2013-12-23 10:10:00,45.05,45.13,45.04,45.12,92000.0,38.8971,38.9661,38.8884,38.9575,92000.0
2013-12-23 10:15:00,45.13,45.28,45.12,45.26,102000.0,38.9661,39.0956,38.9575,39.0784,102000.0
2013-12-23 10:20:00,45.26,45.29,45.23,45.29,31000.0,39.0784,39.1043,39.0525,39.1043,31000.0
2013-12-23 10:25:00,45.26,45.31,45.26,45.28,21000.0,39.0784,39.1215,39.0784,39.0956,21000.0
2013-12-23 10:30:00,45.28,45.34,45.25,45.32,43000.0,39.0956,39.1475,39.0697,39.1302,43000.0
2013-12-23 10:35:00,45.31,45.32,45.25,45.26,71000.0,39.1215,39.1302,39.0697,39.0784,71000.0
2013-12-23 10:40:00,45.26,45.29,45.23,45.27,39000.0,39.0784,39.1043,39.0525,39.087,39000.0
2013-12-23 10:45:00,45.26,45.26,45.16,45.17,31000.0,39.0784,39.0784,38.992,39.0007,31000.0
2013-12-23 10:50:00,45.18,45.18,45.08,45.17,40500.0,39.0093,39.0093,38.923,39.0007,40500.0
2013-12-23 10:55:00,45.17,45.17,45.12,45.17,16500.0,39.0007,39.0007,38.9575,39.0007,16500.0
2013-12-23 11:00:00,45.15,45.17,45.1,45.12,66500.0,38.9834,39.0007,38.9402,38.9575,66500.0
2013-12-23 11:05:00,45.13,45.18,45.09,45.12,45500.0,38.9661,39.0093,38.9316,38.9575,45500.0
2013-12-23 11:10:00,45.13,45.14,45.09,45.13,35500.0,38.9661,38.9748,38.9316,38.9661,35500.0
2013-12-23 11:15:00,45.1,45.16,45.1,45.14,68000.0,38.9402,38.992,38.9402,38.9748,68000.0
2013-12-23 11:20:00,45.13,45.14,45.05,45.11,23500.0,38.9661,38.9748,38.8971,38.9489,23500.0
2013-12-23 11:25:00,45.11,45.13,45.07,45.1,21500.0,38.9489,38.9661,38.9143,38.9402,21500.0
2013-12-23 11:30:00,45.1,45.15,45.09,45.14,22500.0,38.9402,38.9834,38.9316,38.9748,22500.0
2013-12-23 11:35:00,45.13,45.15,45.07,45.09,48500.0,38.9661,38.9834,38.9143,38.9316,48500.0
2013-12-23 11:40:00,45.09,45.13,45.08,45.08,18500.0,38.9316,38.9661,38.923,38.923,18500.0
2013-12-23 11:45:00,45.08,45.11,45.05,45.08,18000.0,38.923,38.9489,38.8971,38.923,18000.0
2013-12-23 11:50:00,45.06,45.09,45.0,45.01,40000.0,38.9057,38.9316,38.8539,38.8625,40000.0
2013-12-23 11:55:00,45.01,45.03,44.98,45.03,46000.0,38.8625,38.8798,38.8366,38.8798,46000.0
2013-12-23 12:00:00,45.03,45.03,44.97,44.98,23500.0,38.8798,38.8798,38.828,38.8366,23500.0
2013-12-23 12:05:00,44.97,44.98,44.93,44.93,50500.0,38.828,38.8366,38.7934,38.7934,50500.0
2013-12-23 12:10:00,44.95,44.99,44.95,44.99,17500.0,38.8107,38.8453,38.8107,38.8453,17500.0
2013-12-23 12:15:00,44.98,44.99,44.97,44.98,18000.0,38.8366,38.8453,38.828,38.8366,18000.0
2013-12-23 12:20:00,44.99,45.04,44.97,45.04,27000.0,38.8453,38.8884,38.828,38.8884,27000.0
2013-12-23 12:25:00,45.03,45.06,44.99,45.01,24000.0,38.8798,38.9057,38.8453,38.8625,24000.0
2013-12-23 12:30:00,45.01,45.01,44.98,44.98,33000.0,38.8625,38.8625,38.8366,38.8366,33000.0
2013-12-23 12:35:00,45.0,45.02,44.98,45.02,15500.0,38.8539,38.8712,38.8366,38.8712,15500.0
2013-12-23 12:40:00,45.0,45.03,44.98,45.01,26000.0,38.8539,38.8798,38.8366,38.8625,26000.0
2013-12-23 12:45:00,45.02,45.02,44.98,44.98,14500.0,38.8712,38.8712,38.8366,38.8366,14500.0
2013-12-23 12:50:00,44.98,44.98,44.93,44.93,19500.0,38.8366,38.8366,38.7934,38.7934,19500.0
2013-12-23 12:55:00,44.92,44.93,44.89,44.9,21500.0,38.7848,38.7934,38.7589,38.7675,21500.0
2013-12-23 13:00:00,44.9,44.96,44.9,44.95,28000.0,38.7675,38.8194,38.7675,38.8107,28000.0
2013-12-23 13:05:00,44.95,45.01,44.93,45.0,53000.0,38.8107,38.8625,38.7934,38.8539,53000.0
2013-12-23 13:10:00,45.0,45.02,44.96,45.01,74000.0,38.8539,38.8712,38.8194,38.8625,74000.0
2013-12-23 13:15:00,45.01,45.03,44.96,45.03,69000.0,38.8625,38.8798,38.8194,38.8798,69000.0
2013-12-23 13:20:00,45.02,45.11,45.02,45.1,46500.0,38.8712,38.9489,38.8712,38.9402,46500.0
2013-12-23 13:25:00,45.09,45.21,45.08,45.18,159500.0,38.9316,39.0352,38.923,39.0093,159500.0
2013-12-23 13:30:00,45.18,45.2,45.13,45.17,33500.0,39.0093,39.0266,38.9661,39.0007,33500.0
2013-12-23 13:35:00,45.17,45.19,45.16,45.16,29000.0,39.0007,39.0179,38.992,38.992,29000.0
2013-12-23 13:40:00,45.16,45.2,45.09,45.2,202500.0,38.992,39.0266,38.9316,39.0266,202500.0
2013-12-23 13:45:00,45.19,45.19,45.14,45.15,29500.0,39.0179,39.0179,38.9748,38.9834,29500.0
2013-12-23 13:50:00,45.15,45.19,45.15,45.17,53500.0,38.9834,39.0179,38.9834,39.0007,53500.0
2013-12-23 13:55:00,45.17,45.18,45.11,45.15,59500.0,39.0007,39.0093,38.9489,38.9834,59500.0
2013-12-23 14:00:00,45.15,45.19,45.14,45.17,56500.0,38.9834,39.0179,38.9748,39.0007,56500.0
2013-12-23 14:05:00,45.17,45.17,45.15,45.16,45000.0,39.0007,39.0007,38.9834,38.992,45000.0
2013-12-23 14:10:00,45.16,45.17,45.12,45.17,48000.0,38.992,39.0007,38.9575,39.0007,48000.0
2013-12-23 14:15:00,45.16,45.19,45.14,45.19,94500.0,38.992,39.0179,38.9748,39.0179,94500.0
2013-12-23 14:20:00,45.19,45.2,45.17,45.2,139500.0,39.0179,39.0266,39.0007,39.0266,139500.0
2013-12-23 14:25:00,45.19,45.2,45.16,45.17,46500.0,39.0179,39.0266,38.992,39.0007,46500.0
2013-12-23 14:30:00,45.16,45.18,45.15,45.16,41000.0,38.992,39.0093,38.9834,38.992,41000.0
2013-12-23 14:35:00,45.15,45.2,45.15,45.18,136500.0,38.9834,39.0266,38.9834,39.0093,136500.0
2013-12-23 14:40:00,45.18,45.19,45.16,45.17,26500.0,39.0093,39.0179,38.992,39.0007,26500.0
2013-12-23 14:45:00,45.19,45.19,45.16,45.18,42500.0,39.0179,39.0179,38.992,39.0093,42500.0
2013-12-23 14:50:00,45.17,45.19,45.16,45.18,40500.0,39.0007,39.0179,38.992,39.0093,40500.0
2013-12-23 14:55:00,45.16,45.18,45.15,45.16,25500.0,38.992,39.0093,38.9834,38.992,25500.0
2013-12-23 15:00:00,45.17,45.17,45.14,45.16,62500.0,39.0007,39.0007,38.9748,38.992,62500.0
2013-12-23 15:05:00,45.16,45.17,45.15,45.17,52000.0,38.992,39.0007,38.9834,39.0007,52000.0
2013-12-23 15:10:00,45.17,45.23,45.14,45.21,195500.0,39.0007,39.0525,38.9748,39.0352,195500.0
2013-12-23 15:15:00,45.21,45.23,45.19,45.21,39500.0,39.0352,39.0525,39.0179,39.0352,39500.0
2013-12-23 15:20:00,45.23,45.23,45.19,45.21,39500.0,39.0525,39.0525,39.0179,39.0352,39500.0
2013-12-23 15:25:00,45.2,45.25,45.2,45.23,26500.0,39.0266,39.0697,39.0266,39.0525,26500.0
2013-12-23 15:30:00,45.23,45.25,45.23,45.24,53500.0,39.0525,39.0697,39.0525,39.0611,53500.0
2013-12-23 15:35:00,45.23,45.25,45.2,45.2,53000.0,39.0525,39.0697,39.0266,39.0266,53000.0
2013-12-23 15:40:00,45.2,45.21,45.18,45.21,91500.0,39.0266,39.0352,39.0093,39.0352,91500.0
2013-12-23 15:45:00,45.2,45.21,45.18,45.19,91000.0,39.0266,39.0352,39.0093,39.0179,91000.0
2013-12-23 15:50:00,45.2,45.21,45.18,45.21,98500.0,39.0266,39.0352,39.0093,39.0352,98500.0
2013-12-23 15:55:00,45.21,45.24,45.18,45.21,179000.0,39.0352,39.0611,39.0093,39.0352,179000.0
2013-12-24 09:30:00,45.2,45.3,44.98,45.02,29000.0,39.0266,39.1129,38.8366,38.8712,29000.0
2013-12-24 09:35:00,45.02,45.06,44.98,45.05,19500.0,38.8712,38.9057,38.8366,38.8971,19500.0
2013-12-24 09:40:00,45.0,45.05,44.81,44.82,26500.0,38.8539,38.8971,38.6898,38.6985,26500.0
2013-12-24 09:45:00,44.81,44.88,44.8,44.88,35000.0,38.6898,38.7503,38.6812,38.7503,35000.0
2013-12-24 09:50:00,44.84,44.87,44.76,44.77,73000.0,38.7157,38.7416,38.6467,38.6553,73000.0
2013-12-24 09:55:00,44.79,44.84,44.73,44.79,24000.0,38.6726,38.7157,38.6208,38.6726,24000.0
2013-12-24 10:00:00,44.76,44.82,44.75,44.78,22500.0,38.6467,38.6985,38.638,38.6639,22500.0
2013-12-24 10:05:00,44.79,44.93,44.79,44.91,65500.0,38.6726,38.7934,38.6726,38.7762,65500.0
2013-12-24 10:10:00,44.9,44.92,44.86,44.89,26000.0,38.7675,38.7848,38.733,38.7589,26000.0
2013-12-24 10:15:00,44.89,44.99,44.87,44.98,33500.0,38.7589,38.8453,38.7416,38.8366,33500.0
2013-12-24 10:20:00,44.97,44.98,44.87,44.93,73000.0,38.828,38.8366,38.7416,38.7934,73000.0
2013-12-24 10:25:00,44.94,45.03,44.94,44.99,133500.0,38.8021,38.8798,38.8021,38.8453,133500.0
2013-12-24 10:30:00,44.98,45.01,44.96,45.0,76000.0,38.8366,38.8625,38.8194,38.8539,76000.0
2013-12-24 10:35:00,45.0,45.02,44.97,44.99,82000.0,38.8539,38.8712,38.828,38.8453,82000.0
2013-12-24 10:40:00,44.99,45.0,44.96,44.97,48000.0,38.8453,38.8539,38.8194,38.828,48000.0
2013-12-24 10:45:00,44.97,45.0,44.97,45.0,57000.0,38.828,38.8539,38.828,38.8539,57000.0
2013-12-24 10:50:00,45.0,45.0,44.98,45.0,75500.0,38.8539,38.8539,38.8366,38.8539,75500.0
2013-12-24 10:55:00,45.0,45.05,44.98,45.03,88500.0,38.8539,38.8971,38.8366,38.8798,88500.0
2013-12-24 11:00:00,45.03,45.07,45.02,45.03,42000.0,38.8798,38.9143,38.8712,38.8798,42000.0
2013-12-24 11:05:00,45.03,45.05,45.01,45.01,47000.0,38.8798,38.8971,38.8625,38.8625,47000.0
2013-12-24 11:10:00,45.02,45.03,44.99,45.02,36000.0,38.8712,38.8798,38.8453,38.8712,36000.0
2013-12-24 11:15:00,45.01,45.04,45.0,45.01,27500.0,38.8625,38.8884,38.8539,38.8625,27500.0
2013-12-24 11:20:00,45.0,45.02,44.98,44.98,27000.0,38.8539,38.8712,38.8366,38.8366,27000.0
2013-12-24 11:25:00,44.98,45.03,44.98,45.03,13500.0,38.8366,38.8798,38.8366,38.8798,13500.0
2013-12-24 11:30:00,45.0,45.02,44.98,45.01,8500.0,38.8539,38.8712,38.8366,38.8625,8500.0
2013-12-24 11:35:00,44.98,45.0,44.98,45.0,5000.0,38.8366,38.8539,38.8366,38.8539,5000.0
2013-12-24 11:40:00,44.99,45.0,44.98,44.99,17000.0,38.8453,38.8539,38.8366,38.8453,17000.0
2013-12-24 11:45:00,45.0,45.02,44.99,45.01,16500.0,38.8539,38.8712,38.8453,38.8625,16500.0
2013-12-24 11:50:00,45.01,45.02,44.98,44.98,13000.0,38.8625,38.8712,38.8366,38.8366,13000.0
2013-12-24 11:55:00,44.98,45.01,44.97,44.99,56000.0,38.8366,38.8625,38.828,38.8453,56000.0
2013-12-24 12:00:00,45.01,45.01,44.97,45.0,15500.0,38.8625,38.8625,38.828,38.8539,15500.0
2013-12-24 12:05:00,45.0,45.03,44.99,45.03,20000.0,38.8539,38.8798,38.8453,38.8798,20000.0
2013-12-24 12:10:00,45.02,45.03,45.0,45.01,23000.0,38.8712,38.8798,38.8539,38.8625,23000.0
2013-12-24 12:15:00,45.01,45.06,45.01,45.03,35500.0,38.8625,38.9057,38.8625,38.8798,35500.0
2013-12-24 12:20:00,45.06,45.11,45.02,45.1,84000.0,38.9057,38.9489,38.8712,38.9402,84000.0
2013-12-24 12:25:00,45.11,45.15,45.09,45.13,118000.0,38.9489,38.9834,38.9316,38.9661,118000.0
2013-12-24 12:30:00,45.15,45.17,45.1,45.17,29500.0,38.9834,39.0007,38.9402,39.0007,29500.0
2013-12-24 12:35:00,45.15,45.17,45.13,45.15,33500.0,38.9834,39.0007,38.9661,38.9834,33500.0
2013-12-24 12:40:00,45.17,45.17,45.15,45.15,19000.0,39.0007,39.0007,38.9834,38.9834,19000.0
2013-12-24 12:45:00,45.17,45.2,45.16,45.16,46500.0,39.0007,39.0266,38.992,38.992,46500.0
2013-12-24 12:50:00,45.17,45.2,45.16,45.2,33000.0,39.0007,39.0266,38.992,39.0266,33000.0
2013-12-24 12:55:00,45.2,45.22,45.17,45.2,90500.0,39.0266,39.0438,39.0007,39.0266,90500.0
2013-12-26 09:30:00,46.14,46.14,44.98,45.38,30000.0,39.8382,39.8382,38.8366,39.182,30000.0
2013-12-26 09:35:00,45.37,45.41,45.31,45.31,27000.0,39.1734,39.2079,39.1215,39.1215,27000.0
2013-12-26 09:40:00,45.27,45.3,45.16,45.2,45000.0,39.087,39.1129,38.992,39.0266,45000.0
2013-12-26 09:45:00,45.2,45.24,45.13,45.15,58500.0,39.0266,39.0611,38.9661,38.9834,58500.0
2013-12-26 09:50:00,45.15,45.18,45.1,45.12,56000.0,38.9834,39.0093,38.9402,38.9575,56000.0
2013-12-26 09:55:00,45.13,45.13,45.08,45.08,29500.0,38.9661,38.9661,38.923,38.923,29500.0
2013-12-26 10:00:00,45.11,45.21,45.11,45.18,55000.0,38.9489,39.0352,38.9489,39.0093,55000.0
2013-12-26 10:05:00,45.19,45.19,45.14,45.14,20500.0,39.0179,39.0179,38.9748,38.9748,20500.0
2013-12-26 10:10:00,45.16,45.23,45.15,45.22,29500.0,38.992,39.0525,38.9834,39.0438,29500.0
2013-12-26 10:15:00,45.22,45.25,45.19,45.22,28000.0,39.0438,39.0697,39.0179,39.0438,28000.0
2013-12-26 10:20:00,45.19,45.29,45.19,45.29,19500.0,39.0179,39.1043,39.0179,39.1043,19500.0
2013-12-26 10:25:00,45.25,45.36,45.24,45.25,37000.0,39.0697,39.1647,39.0611,39.0697,37000.0
2013-12-26 10:30:00,45.26,45.26,45.2,45.2,16000.0,39.0784,39.0784,39.0266,39.0266,16000.0
2013-12-26 10:35:00,45.2,45.22,45.17,45.19,24000.0,39.0266,39.0438,39.0007,39.0179,24000.0
2013-12-26 10:40:00,45.15,45.19,45.15,45.16,20000.0,38.9834,39.0179,38.9834,38.992,20000.0
2013-12-26 10:45:00,45.18,45.18,45.07,45.08,34500.0,39.0093,39.0093,38.9143,38.923,34500.0
2013-12-26 10:50:00,45.07,45.09,45.04,45.05,41500.0,38.9143,38.9316,38.8884,38.8971,41500.0
2013-12-26 10:55:00,45.08,45.08,45.0,45.0,48500.0,38.923,38.923,38.8539,38.8539,48500.0
2013-12-26 11:00:00,45.0,45.02,44.97,45.01,32500.0,38.8539,38.8712,38.828,38.8625,32500.0
2013-12-26 11:05:00,45.0,45.04,45.0,45.04,34000.0,38.8539,38.8884,38.8539,38.8884,34000.0
2013-12-26 11:10:00,45.04,45.1,45.04,45.07,25000.0,38.8884,38.9402,38.8884,38.9143,25000.0
2013-12-26 11:15:00,45.07,45.09,44.99,44.99,24500.0,38.9143,38.9316,38.8453,38.8453,24500.0
2013-12-26 11:20:00,44.99,45.05,44.99,44.99,21500.0,38.8453,38.8971,38.8453,38.8453,21500.0
2013-12-26 11:25:00,45.03,45.03,44.96,44.96,13000.0,38.8798,38.8798,38.8194,38.8194,13000.0
2013-12-26 11:30:00,44.97,44.99,44.95,44.96,42500.0,38.828,38.8453,38.8107,38.8194,42500.0
2013-12-26 11:35:00,44.95,44.96,44.88,44.88,36500.0,38.8107,38.8194,38.7503,38.7503,36500.0
2013-12-26 11:40:00,44.9,44.9,44.86,44.86,15000.0,38.7675,38.7675,38.733,38.733,15000.0
2013-12-26 11:45:00,44.87,44.94,44.87,44.93,19500.0,38.7416,38.8021,38.7416,38.7934,19500.0
2013-12-26 11:50:00,44.92,44.97,44.92,44.97,21500.0,38.7848,38.828,38.7848,38.828,21500.0
2013-12-26 11:55:00,44.99,45.1,44.98,45.1,27500.0,38.8453,38.9402,38.8366,38.9402,27500.0
2013-12-26 12:00:00,45.12,45.15,45.09,45.11,31000.0,38.9575,38.9834,38.9316,38.9489,31000.0
2013-12-26 12:05:00,45.11,45.13,45.06,45.09,33500.0,38.9489,38.9661,38.9057,38.9316,33500.0
2013-12-26 12:10:00,45.1,45.11,45.06,45.07,16000.0,38.9402,38.9489,38.9057,38.9143,16000.0
2013-12-26 12:15:00,45.08,45.12,45.08,45.09,11500.0,38.923,38.9575,38.923,38.9316,11500.0
2013-12-26 12:20:00,45.09,45.1,45.08,45.09,10500.0,38.9316,38.9402,38.923,38.9316,10500.0
2013-12-26 12:25:00,45.11,45.15,45.09,45.12,15000.0,38.9489,38.9834,38.9316,38.9575,15000.0
2013-12-26 12:30:00,45.14,45.15,45.11,45.13,16000.0,38.9748,38.9834,38.9489,38.9661,16000.0
2013-12-26 12:35:00,45.12,45.13,45.09,45.09,12500.0,38.9575,38.9661,38.9316,38.9316,12500.0
2013-12-26 12:40:00,45.11,45.11,45.08,45.08,10000.0,38.9489,38.9489,38.923,38.923,10000.0
2013-12-26 12:45:00,45.1,45.1,45.06,45.08,18000.0,38.9402,38.9402,38.9057,38.923,18000.0
2013-12-26 12:50:00,45.05,45.08,45.05,45.05,6500.0,38.8971,38.923,38.8971,38.8971,6500.0
2013-12-26 12:55:00,45.07,45.08,45.05,45.07,18500.0,38.9143,38.923,38.8971,38.9143,18500.0
2013-12-26 13:00:00,45.07,45.11,45.06,45.09,28500.0,38.9143,38.9489,38.9057,38.9316,28500.0
2013-12-26 13:05:00,45.08,45.09,45.07,45.07,13500.0,38.923,38.9316,38.9143,38.9143,13500.0
2013-12-26 13:10:00,45.07,45.1,45.07,45.1,15000.0,38.9143,38.9402,38.9143,38.9402,15000.0
2013-12-26 13:15:00,45.12,45.15,45.12,45.13,21000.0,38.9575,38.9834,38.9575,38.9661,21000.0
2013-12-26 13:20:00,45.13,45.13,45.07,45.09,27000.0,38.9661,38.9661,38.9143,38.9316,27000.0
2013-12-26 13:25:00,45.1,45.14,45.09,45.09,14500.0,38.9402,38.9748,38.9316,38.9316,14500.0
2013-12-26 13:30:00,45.11,45.11,45.04,45.06,12000.0,38.9489,38.9489,38.8884,38.9057,12000.0
2013-12-26 13:35:00,45.05,45.07,45.03,45.03,20500.0,38.8971,38.9143,38.8798,38.8798,20500.0
2013-12-26 13:40:00,45.06,45.06,45.03,45.03,18000.0,38.9057,38.9057,38.8798,38.8798,18000.0
2013-12-26 13:45:00,45.05,45.05,45.01,45.01,30500.0,38.8971,38.8971,38.8625,38.8625,30500.0
2013-12-26 13:50:00,45.02,45.05,45.01,45.02,16500.0,38.8712,38.8971,38.8625,38.8712,16500.0
2013-12-26 13:55:00,45.02,45.05,45.01,45.02,13500.0,38.8712,38.8971,38.8625,38.8712,13500.0
2013-12-26 14:00:00,45.06,45.06,45.02,45.03,18500.0,38.9057,38.9057,38.8712,38.8798,18500.0
2013-12-26 14:05:00,45.04,45.04,45.02,45.04,24500.0,38.8884,38.8884,38.8712,38.8884,24500.0
2013-12-26 14:10:00,45.02,45.02,44.93,44.95,42500.0,38.8712,38.8712,38.7934,38.8107,42500.0
2013-12-26 14:15:00,44.93,44.95,44.88,44.92,70000.0,38.7934,38.8107,38.7503,38.7848,70000.0
2013-12-26 14:20:00,44.94,44.98,44.92,44.94,22000.0,38.8021,38.8366,38.7848,38.8021,22000.0
2013-12-26 14:25:00,44.98,44.98,44.95,44.97,9500.0,38.8366,38.8366,38.8107,38.828,9500.0
2013-12-26 14:30:00,44.96,44.97,44.95,44.97,23500.0,38.8194,38.828,38.8107,38.828,23500.0
2013-12-26 14:35:00,44.97,44.99,44.96,44.97,20500.0,38.828,38.8453,38.8194,38.828,20500.0
2013-12-26 14:40:00,44.97,44.98,44.95,44.96,17500.0,38.828,38.8366,38.8107,38.8194,17500.0
2013-12-26 14:45:00,44.96,44.96,44.93,44.96,24500.0,38.8194,38.8194,38.7934,38.8194,24500.0
2013-12-26 14:50:00,44.95,44.96,44.94,44.96,23000.0,38.8107,38.8194,38.8021,38.8194,23000.0
2013-12-26 14:55:00,44.94,44.98,44.94,44.97,13500.0,38.8021,38.8366,38.8021,38.828,13500.0
2013-12-26 15:00:00,44.95,44.97,44.94,44.94,32500.0,38.8107,38.828,38.8021,38.8021,32500.0
2013-12-26 15:05:00,44.94,44.94,44.91,44.92,35500.0,38.8021,38.8021,38.7762,38.7848,35500.0
2013-12-26 15:10:00,44.92,44.92,44.87,44.88,77000.0,38.7848,38.7848,38.7416,38.7503,77000.0
2013-12-26 15:15:00,44.88,44.88,44.83,44.83,59000.0,38.7503,38.7503,38.7071,38.7071,59000.0
2013-12-26 15:20:00,44.84,44.85,44.82,44.84,71000.0,38.7157,38.7244,38.6985,38.7157,71000.0
2013-12-26 15:25:00,44.89,44.92,44.88,44.92,30500.0,38.7589,38.7848,38.7503,38.7848,30500.0
2013-12-26 15:30:00,44.94,44.96,44.93,44.95,40500.0,38.8021,38.8194,38.7934,38.8107,40500.0
2013-12-26 15:35:00,44.95,44.96,44.94,44.94,43000.0,38.8107,38.8194,38.8021,38.8021,43000.0
2013-12-26 15:40:00,44.94,44.96,44.93,44.96,41500.0,38.8021,38.8194,38.7934,38.8194,41500.0
2013-12-26 15:45:00,44.97,44.99,44.95,44.96,68000.0,38.828,38.8453,38.8107,38.8194,68000.0
2013-12-26 15:50:00,44.96,44.97,44.95,44.96,74000.0,38.8194,38.828,38.8107,38.8194,74000.0
2013-12-26 15:55:00,44.97,44.98,44.94,44.97,156000.0,38.828,38.8366,38.8021,38.828,156000.0
2013-12-27 09:30:00,44.94,45.07,44.88,45.0,33000.0,38.8021,38.9143,38.7503,38.8539,33000.0
2013-12-27 09:35:00,45.0,45.0,44.75,44.75,55000.0,38.8539,38.8539,38.638,38.638,55000.0
2013-12-27 09:40:00,44.8,44.96,44.8,44.94,67500.0,38.6812,38.8194,38.6812,38.8021,67500.0
2013-12-27 09:45:00,44.89,44.9,44.82,44.86,36000.0,38.7589,38.7675,38.6985,38.733,36000.0
2013-12-27 09:50:00,44.84,44.85,44.77,44.8,63000.0,38.7157,38.7244,38.6553,38.6812,63000.0
2013-12-27 09:55:00,44.81,44.81,44.75,44.76,53000.0,38.6898,38.6898,38.638,38.6467,53000.0
2013-12-27 10:00:00,44.75,44.78,44.73,44.78,87500.0,38.638,38.6639,38.6208,38.6639,87500.0
2013-12-27 10:05:00,44.77,44.79,44.76,44.78,69000.0,38.6553,38.6726,38.6467,38.6639,69000.0
2013-12-27 10:10:00,44.81,44.81,44.78,44.8,56000.0,38.6898,38.6898,38.6639,38.6812,56000.0
2013-12-27 10:15:00,44.81,44.89,44.8,44.88,50500.0,38.6898,38.7589,38.6812,38.7503,50500.0
2013-12-27 10:20:00,44.9,44.9,44.84,44.84,42000.0,38.7675,38.7675,38.7157,38.7157,42000.0
2013-12-27 10:25:00,44.84,44.87,44.81,44.87,55500.0,38.7157,38.7416,38.6898,38.7416,55500.0
2013-12-27 10:30:00,44.87,44.87,44.78,44.85,18500.0,38.7416,38.7416,38.6639,38.7244,18500.0
2013-12-27 10:35:00,44.85,44.85,44.8,44.83,10500.0,38.7244,38.7244,38.6812,38.7071,10500.0
2013-12-27 10:40:00,44.83,44.83,44.77,44.77,14000.0,38.7071,38.7071,38.6553,38.6553,14000.0
2013-12-27 10:45:00,44.79,44.79,44.72,44.75,23000.0,38.6726,38.6726,38.6121,38.638,23000.0
2013-12-27 10:50:00,44.75,44.79,44.71,44.79,69500.0,38.638,38.6726,38.6035,38.6726,69500.0
2013-12-27 10:55:00,44.78,44.85,44.78,44.83,14500.0,38.6639,38.7244,38.6639,38.7071,14500.0
2013-12-27 11:00:00,44.85,44.9,44.84,44.87,14500.0,38.7244,38.7675,38.7157,38.7416,14500.0
2013-12-27 11:05:00,44.87,44.93,44.87,44.91,22500.0,38.7416,38.7934,38.7416,38.7762,22500.0
2013-12-27 11:10:00,44.91,44.92,44.88,44.92,20000.0,38.7762,38.7848,38.7503,38.7848,20000.0
2013-12-27 11:15:00,44.91,44.98,44.9,44.95,16500.0,38.7762,38.8366,38.7675,38.8107,16500.0
2013-12-27 11:20:00,44.97,44.99,44.94,44.95,17500.0,38.828,38.8453,38.8021,38.8107,17500.0
2013-12-27 11:25:00,44.95,44.98,44.95,44.98,13000.0,38.8107,38.8366,38.8107,38.8366,13000.0
2013-12-27 11:30:00,44.99,45.03,44.98,44.98,17500.0,38.8453,38.8798,38.8366,38.8366,17500.0
2013-12-27 11:35:00,44.98,44.98,44.95,44.95,19000.0,38.8366,38.8366,38.8107,38.8107,19000.0
2013-12-27 11:40:00,44.93,44.98,44.93,44.97,21500.0,38.7934,38.8366,38.7934,38.828,21500.0
2013-12-27 11:45:00,44.97,45.05,44.97,45.04,43000.0,38.828,38.8971,38.828,38.8884,43000.0
2013-12-27 11:50:00,45.04,45.12,45.04,45.09,12500.0,38.8884,38.9575,38.8884,38.9316,12500.0
2013-12-27 11:55:00,45.11,45.13,45.05,45.07,25500.0,38.9489,38.9661,38.8971,38.9143,25500.0
2013-12-27 12:00:00,45.05,45.06,45.01,45.04,32000.0,38.8971,38.9057,38.8625,38.8884,32000.0
2013-12-27 12:05:00,45.04,45.08,45.04,45.06,10500.0,38.8884,38.923,38.8884,38.9057,10500.0
2013-12-27 12:10:00,45.05,45.06,45.05,45.05,10500.0,38.8971,38.9057,38.8971,38.8971,10500.0
2013-12-27 12:15:00,45.04,45.04,44.99,45.02,19500.0,38.8884,38.8884,38.8453,38.8712,19500.0
2013-12-27 12:20:00,44.99,45.03,44.99,45.02,19000.0,38.8453,38.8798,38.8453,38.8712,19000.0
2013-12-27 12:25:00,45.02,45.07,45.0,45.06,15500.0,38.8712,38.9143,38.8539,38.9057,15500.0
2013-12-27 12:30:00,45.06,45.06,45.03,45.05,29500.0,38.9057,38.9057,38.8798,38.8971,29500.0
2013-12-27 12:35:00,45.04,45.06,45.02,45.05,11000.0,38.8884,38.9057,38.8712,38.8971,11000.0
2013-12-27 12:40:00,45.03,45.06,45.03,45.04,44500.0,38.8798,38.9057,38.8798,38.8884,44500.0
2013-12-27 12:45:00,45.05,45.05,45.03,45.04,22500.0,38.8971,38.8971,38.8798,38.8884,22500.0
2013-12-27 12:50:00,45.05,45.06,45.03,45.06,15500.0,38.8971,38.9057,38.8798,38.9057,15500.0
2013-12-27 12:55:00,45.05,45.07,45.01,45.02,52500.0,38.8971,38.9143,38.8625,38.8712,52500.0
2013-12-27 13:00:00,45.01,45.03,45.01,45.03,29000.0,38.8625,38.8798,38.8625,38.8798,29000.0
2013-12-27 13:05:00,45.01,45.02,44.97,45.0,65000.0,38.8625,38.8712,38.828,38.8539,65000.0
2013-12-27 13:10:00,45.01,45.07,45.0,45.06,125000.0,38.8625,38.9143,38.8539,38.9057,125000.0
2013-12-27 13:15:00,45.07,45.07,45.03,45.04,18000.0,38.9143,38.9143,38.8798,38.8884,18000.0
2013-12-27 13:20:00,45.03,45.05,45.03,45.04,29000.0,38.8798,38.8971,38.8798,38.8884,29000.0
2013-12-27 13:25:00,45.05,45.06,45.04,45.04,5500.0,38.8971,38.9057,38.8884,38.8884,5500.0
2013-12-27 13:30:00,45.04,45.06,45.04,45.06,20500.0,38.8884,38.9057,38.8884,38.9057,20500.0
2013-12-27 13:35:00,45.05,45.11,45.05,45.09,48000.0,38.8971,38.9489,38.8971,38.9316,48000.0
2013-12-27 13:40:00,45.11,45.11,45.06,45.06,10500.0,38.9489,38.9489,38.9057,38.9057,10500.0
2013-12-27 13:45:00,45.07,45.08,45.05,45.05,26500.0,38.9143,38.923,38.8971,38.8971,26500.0
2013-12-27 13:50:00,45.06,45.07,45.05,45.05,30500.0,38.9057,38.9143,38.8971,38.8971,30500.0
2013-12-27 13:55:00,45.05,45.06,45.05,45.06,38000.0,38.8971,38.9057,38.8971,38.9057,38000.0
2013-12-27 14:00:00,45.06,45.06,45.04,45.05,40500.0,38.9057,38.9057,38.8884,38.8971,40500.0
2013-12-27 14:05:00,45.04,45.05,45.04,45.05,15500.0,38.8884,38.8971,38.8884,38.8971,15500.0
2013-12-27 14:10:00,45.04,45.06,45.04,45.04,14500.0,38.8884,38.9057,38.8884,38.8884,14500.0
2013-12-27 14:15:00,45.05,45.05,44.97,45.03,48000.0,38.8971,38.8971,38.828,38.8798,48000.0
2013-12-27 14:20:00,45.04,45.06,45.0,45.02,44500.0,38.8884,38.9057,38.8539,38.8712,44500.0
2013-12-27 14:25:00,45.02,45.02,44.99,45.01,19500.0,38.8712,38.8712,38.8453,38.8625,19500.0
2013-12-27 14:30:00,44.99,45.01,44.98,45.01,50000.0,38.8453,38.8625,38.8366,38.8625,50000.0
2013-12-27 14:35:00,45.01,45.01,44.93,44.95,36000.0,38.8625,38.8625,38.7934,38.8107,36000.0
2013-12-27 14:40:00,44.96,44.96,44.93,44.95,25000.0,38.8194,38.8194,38.7934,38.8107,25000.0
2013-12-27 14:45:00,44.94,44.97,44.93,44.95,41000.0,38.8021,38.828,38.7934,38.8107,41000.0
2013-12-27 14:50:00,44.94,44.95,44.93,44.93,14000.0,38.8021,38.8107,38.7934,38.7934,14000.0
2013-12-27 14:55:00,44.94,44.94,44.89,44.9,27000.0,38.8021,38.8021,38.7589,38.7675,27000.0
2013-12-27 15:00:00,44.9,44.93,44.9,44.92,32000.0,38.7675,38.7934,38.7675,38.7848,32000.0
2013-12-27 15:05:00,44.92,44.92,44.89,44.89,25500.0,38.7848,38.7848,38.7589,38.7589,25500.0
2013-12-27 15:10:00,44.9,44.93,44.89,44.91,46500.0,38.7675,38.7934,38.7589,38.7762,46500.0
2013-12-27 15:15:00,44.93,44.93,44.91,44.93,33500.0,38.7934,38.7934,38.7762,38.7934,33500.0
2013-12-27 15:20:00,44.93,44.94,44.9,44.91,46000.0,38.7934,38.8021,38.7675,38.7762,46000.0
2013-12-27 15:25:00,44.9,44.92,44.9,44.91,31000.0,38.7675,38.7848,38.7675,38.7762,31000.0
2013-12-27 15:30:00,44.91,44.94,44.91,44.93,56500.0,38.7762,38.8021,38.7762,38.7934,56500.0
2013-12-27 15:35:00,44.93,44.94,44.92,44.92,29000.0,38.7934,38.8021,38.7848,38.7848,29000.0
2013-12-27 15:40:00,44.92,44.93,44.91,44.92,44500.0,38.7848,38.7934,38.7762,38.7848,44500.0
2013-12-27 15:45:00,44.92,44.94,44.92,44.93,45500.0,38.7848,38.8021,38.7848,38.7934,45500.0
2013-12-27 15:50:00,44.93,44.94,44.92,44.94,46000.0,38.7934,38.8021,38.7848,38.8021,46000.0
2013-12-27 15:55:00,44.94,44.96,44.92,44.94,164500.0,38.8021,38.8194,38.7848,38.8021,164500.0
2013-12-30 09:30:00,45.08,45.14,44.69,44.71,170500.0,38.923,38.9748,38.5862,38.6035,170500.0
2013-12-30 09:35:00,44.72,44.73,44.52,44.55,53500.0,38.6121,38.6208,38.4394,38.4653,53500.0
2013-12-30 09:40:00,44.55,44.55,44.38,44.43,44500.0,38.4653,38.4653,38.3186,38.3617,44500.0
2013-12-30 09:45:00,44.38,44.5,44.38,44.43,33500.0,38.3186,38.4222,38.3186,38.3617,33500.0
2013-12-30 09:50:00,44.42,44.48,44.42,44.46,15000.0,38.3531,38.4049,38.3531,38.3876,15000.0
2013-12-30 09:55:00,44.48,44.49,44.42,44.44,50000.0,38.4049,38.4135,38.3531,38.3704,50000.0
2013-12-30 10:00:00,44.45,44.49,44.44,44.47,29000.0,38.379,38.4135,38.3704,38.3963,29000.0
2013-12-30 10:05:00,44.47,44.5,44.45,44.47,63500.0,38.3963,38.4222,38.379,38.3963,63500.0
2013-12-30 10:10:00,44.46,44.5,44.46,44.46,9500.0,38.3876,38.4222,38.3876,38.3876,9500.0
2013-12-30 10:15:00,44.46,44.5,44.42,44.45,44000.0,38.3876,38.4222,38.3531,38.379,44000.0
2013-12-30 10:20:00,44.45,44.47,44.41,44.42,20000.0,38.379,38.3963,38.3445,38.3531,20000.0
2013-12-30 10:25:00,44.41,44.42,44.37,44.4,48000.0,38.3445,38.3531,38.3099,38.3358,48000.0
2013-12-30 10:30:00,44.4,44.47,44.38,44.47,41500.0,38.3358,38.3963,38.3186,38.3963,41500.0
2013-12-30 10:35:00,44.49,44.52,44.48,44.49,11500.0,38.4135,38.4394,38.4049,38.4135,11500.0
2013-12-30 10:40:00,44.49,44.57,44.49,44.57,27500.0,38.4135,38.4826,38.4135,38.4826,27500.0
2013-12-30 10:45:00,44.57,44.57,44.52,44.53,36000.0,38.4826,38.4826,38.4394,38.4481,36000.0
2013-12-30 10:50:00,44.53,44.59,44.53,44.57,22000.0,38.4481,38.4999,38.4481,38.4826,22000.0
2013-12-30 10:55:00,44.57,44.59,44.55,44.55,47000.0,38.4826,38.4999,38.4653,38.4653,47000.0
2013-12-30 11:00:00,44.54,44.59,44.53,44.59,32000.0,38.4567,38.4999,38.4481,38.4999,32000.0
2013-12-30 11:05:00,44.59,44.59,44.51,44.52,25500.0,38.4999,38.4999,38.4308,38.4394,25500.0
2013-12-30 11:10:00,44.55,44.59,44.55,44.58,29000.0,38.4653,38.4999,38.4653,38.4913,29000.0
2013-12-30 11:15:00,44.58,44.62,44.57,44.6,23500.0,38.4913,38.5258,38.4826,38.5085,23500.0
2013-12-30 11:20:00,44.62,44.7,44.62,44.7,16000.0,38.5258,38.5949,38.5258,38.5949,16000.0
2013-12-30 11:25:00,44.67,44.71,44.63,44.63,70000.0,38.569,38.6035,38.5344,38.5344,70000.0
2013-12-30 11:30:00,44.63,44.67,44.61,44.66,17500.0,38.5344,38.569,38.5172,38.5603,17500.0
2013-12-30 11:35:00,44.64,44.65,44.6,44.6,26500.0,38.5431,38.5517,38.5085,38.5085,26500.0
2013-12-30 11:40:00,44.61,44.65,44.61,44.62,12500.0,38.5172,38.5517,38.5172,38.5258,12500.0
2013-12-30 11:45:00,44.65,44.67,44.63,44.66,21500.0,38.5517,38.569,38.5344,38.5603,21500.0
2013-12-30 11:50:00,44.66,44.68,44.66,44.66,18000.0,38.5603,38.5776,38.5603,38.5603,18000.0
2013-12-30 11:55:00,44.67,44.7,44.67,44.7,9000.0,38.569,38.5949,38.569,38.5949,9000.0
2013-12-30 12:00:00,44.7,44.7,44.66,44.67,29000.0,38.5949,38.5949,38.5603,38.569,29000.0
2013-12-30 12:05:00,44.66,44.67,44.64,44.67,24000.0,38.5603,38.569,38.5431,38.569,24000.0
2013-12-30 12:10:00,44.67,44.67,44.63,44.66,17500.0,38.569,38.569,38.5344,38.5603,17500.0
2013-12-30 12:15:00,44.64,44.67,44.64,44.65,9500.0,38.5431,38.569,38.5431,38.5517,9500.0
2013-12-30 12:20:00,44.65,44.67,44.64,44.64,25000.0,38.5517,38.569,38.5431,38.5431,25000.0
2013-12-30 12:25:00,44.64,44.65,44.62,44.64,19000.0,38.5431,38.5517,38.5258,38.5431,19000.0
2013-12-30 12:30:00,44.66,44.69,44.65,44.67,14500.0,38.5603,38.5862,38.5517,38.569,14500.0
2013-12-30 12:35:00,44.69,44.72,44.68,44.72,13000.0,38.5862,38.6121,38.5776,38.6121,13000.0
2013-12-30 12:40:00,44.72,44.72,44.68,44.7,15000.0,38.6121,38.6121,38.5776,38.5949,15000.0
2013-12-30 12:45:00,44.69,44.69,44.65,44.67,11500.0,38.5862,38.5862,38.5517,38.569,11500.0
2013-12-30 12:50:00,44.65,44.67,44.65,44.67,8500.0,38.5517,38.569,38.5517,38.569,8500.0
2013-12-30 12:55:00,44.65,44.68,44.65,44.66,48500.0,38.5517,38.5776,38.5517,38.5603,48500.0
2013-12-30 13:00:00,44.66,44.68,44.63,44.64,17000.0,38.5603,38.5776,38.5344,38.5431,17000.0
2013-12-30 13:05:00,44.64,44.68,44.64,44.66,11500.0,38.5431,38.5776,38.5431,38.5603,11500.0
2013-12-30 13:10:00,44.66,44.67,44.65,44.67,16500.0,38.5603,38.569,38.5517,38.569,16500.0
2013-12-30 13:15:00,44.66,44.68,44.63,44.64,25500.0,38.5603,38.5776,38.5344,38.5431,25500.0
2013-12-30 13:20:00,44.63,44.65,44.63,44.64,14000.0,38.5344,38.5517,38.5344,38.5431,14000.0
2013-12-30 13:25:00,44.64,44.65,44.61,44.62,19000.0,38.5431,38.5517,38.5172,38.5258,19000.0
2013-12-30 13:30:00,44.63,44.64,44.62,44.63,23000.0,38.5344,38.5431,38.5258,38.5344,23000.0
2013-12-30 13:35:00,44.64,44.64,44.6,44.63,30500.0,38.5431,38.5431,38.5085,38.5344,30500.0
2013-12-30 13:40:00,44.62,44.62,44.59,44.59,24500.0,38.5258,38.5258,38.4999,38.4999,24500.0
2013-12-30 13:45:00,44.61,44.65,44.61,44.65,15500.0,38.5172,38.5517,38.5172,38.5517,15500.0
2013-12-30 13:50:00,44.64,44.64,44.63,44.63,11000.0,38.5431,38.5431,38.5344,38.5344,11000.0
2013-12-30 13:55:00,44.63,44.66,44.63,44.66,6000.0,38.5344,38.5603,38.5344,38.5603,6000.0
2013-12-30 14:00:00,44.66,44.66,44.63,44.66,22000.0,38.5603,38.5603,38.5344,38.5603,22000.0
2013-12-30 14:05:00,44.67,44.67,44.63,44.63,19500.0,38.569,38.569,38.5344,38.5344,19500.0
2013-12-30 14:10:00,44.65,44.65,44.58,44.61,33000.0,38.5517,38.5517,38.4913,38.5172,33000.0
2013-12-30 14:15:00,44.61,44.61,44.59,44.59,12500.0,38.5172,38.5172,38.4999,38.4999,12500.0
2013-12-30 14:20:00,44.59,44.6,44.58,44.59,30500.0,38.4999,38.5085,38.4913,38.4999,30500.0
2013-12-30 14:25:00,44.61,44.62,44.57,44.61,22500.0,38.5172,38.5258,38.4826,38.5172,22500.0
2013-12-30 14:30:00,44.62,44.63,44.61,44.63,14500.0,38.5258,38.5344,38.5172,38.5344,14500.0
2013-12-30 14:35:00,44.63,44.66,44.63,44.63,29000.0,38.5344,38.5603,38.5344,38.5344,29000.0
2013-12-30 14:40:00,44.65,44.66,44.63,44.66,16000.0,38.5517,38.5603,38.5344,38.5603,16000.0
2013-12-30 14:45:00,44.65,44.66,44.64,44.66,35500.0,38.5517,38.5603,38.5431,38.5603,35500.0
2013-12-30 14:50:00,44.66,44.7,44.65,44.7,26500.0,38.5603,38.5949,38.5517,38.5949,26500.0
2013-12-30 14:55:00,44.7,44.71,44.67,44.68,25000.0,38.5949,38.6035,38.569,38.5776,25000.0
2013-12-30 15:00:00,44.69,44.7,44.68,44.7,26500.0,38.5862,38.5949,38.5776,38.5949,26500.0
2013-12-30 15:05:00,44.7,44.71,44.68,44.71,21000.0,38.5949,38.6035,38.5776,38.6035,21000.0
2013-12-30 15:10:00,44.7,44.7,44.68,44.7,12500.0,38.5949,38.5949,38.5776,38.5949,12500.0
2013-12-30 15:15:00,44.69,44.71,44.68,44.68,32500.0,38.5862,38.6035,38.5776,38.5776,32500.0
2013-12-30 15:20:00,44.69,44.7,44.68,44.69,28000.0,38.5862,38.5949,38.5776,38.5862,28000.0
2013-12-30 15:25:00,44.7,44.7,44.68,44.68,8500.0,38.5949,38.5949,38.5776,38.5776,8500.0
2013-12-30 15:30:00,44.69,44.7,44.67,44.69,42500.0,38.5862,38.5949,38.569,38.5862,42500.0
2013-12-30 15:35:00,44.69,44.71,44.68,44.7,45500.0,38.5862,38.6035,38.5776,38.5949,45500.0
2013-12-30 15:40:00,44.7,44.71,44.69,44.71,46500.0,38.5949,38.6035,38.5862,38.6035,46500.0
2013-12-30 15:45:00,44.71,44.71,44.68,44.69,53000.0,38.6035,38.6035,38.5776,38.5862,53000.0
2013-12-30 15:50:00,44.7,44.71,44.69,44.7,55500.0,38.5949,38.6035,38.5862,38.5949,55500.0
2013-12-30 15:55:00,44.7,44.71,44.69,44.71,110500.0,38.5949,38.6035,38.5862,38.6035,110500.0
2013-12-31 09:30:00,44.95,45.18,44.58,45.11,116500.0,38.8107,39.0093,38.4913,38.9489,116500.0
2013-12-31 09:35:00,44.89,45.0,44.8,44.8,43000.0,38.7589,38.8539,38.6812,38.6812,43000.0
2013-12-31 09:40:00,44.81,44.9,44.74,44.74,31500.0,38.6898,38.7675,38.6294,38.6294,31500.0
2013-12-31 09:45:00,44.78,44.82,44.75,44.81,42000.0,38.6639,38.6985,38.638,38.6898,42000.0
2013-12-31 09:50:00,44.81,44.84,44.79,44.8,58500.0,38.6898,38.7157,38.6726,38.6812,58500.0
2013-12-31 09:55:00,44.82,44.83,44.49,44.64,138000.0,38.6985,38.7071,38.4135,38.5431,138000.0
2013-12-31 10:00:00,44.65,44.95,44.63,44.95,66500.0,38.5517,38.8107,38.5344,38.8107,66500.0
2013-12-31 10:05:00,44.95,45.05,44.88,44.95,57500.0,38.8107,38.8971,38.7503,38.8107,57500.0
2013-12-31 10:10:00,44.92,44.94,44.85,44.85,23500.0,38.7848,38.8021,38.7244,38.7244,23500.0
2013-12-31 10:15:00,44.85,44.85,44.74,44.74,28000.0,38.7244,38.7244,38.6294,38.6294,28000.0
2013-12-31 10:20:00,44.74,44.79,44.7,44.72,32500.0,38.6294,38.6726,38.5949,38.6121,32500.0
2013-12-31 10:25:00,44.78,44.78,44.72,44.72,15000.0,38.6639,38.6639,38.6121,38.6121,15000.0
2013-12-31 10:30:00,44.75,44.75,44.71,44.72,26500.0,38.638,38.638,38.6035,38.6121,26500.0
2013-12-31 10:35:00,44.74,44.77,44.72,44.74,22000.0,38.6294,38.6553,38.6121,38.6294,22000.0
2013-12-31 10:40:00,44.74,44.82,44.74,44.82,10000.0,38.6294,38.6985,38.6294,38.6985,10000.0
2013-12-31 10:45:00,44.8,44.87,44.8,44.81,34500.0,38.6812,38.7416,38.6812,38.6898,34500.0
2013-12-31 10:50:00,44.82,44.85,44.82,44.82,9500.0,38.6985,38.7244,38.6985,38.6985,9500.0
2013-12-31 10:55:00,44.82,44.85,44.79,44.85,35500.0,38.6985,38.7244,38.6726,38.7244,35500.0
2013-12-31 11:00:00,44.89,44.89,44.85,44.86,7000.0,38.7589,38.7589,38.7244,38.733,7000.0
2013-12-31 11:05:00,44.89,44.94,44.86,44.89,22500.0,38.7589,38.8021,38.733,38.7589,22500.0
2013-12-31 11:10:00,44.89,44.92,44.82,44.84,30000.0,38.7589,38.7848,38.6985,38.7157,30000.0
2013-12-31 11:15:00,44.84,44.84,44.77,44.77,18000.0,38.7157,38.7157,38.6553,38.6553,18000.0
2013-12-31 11:20:00,44.8,44.81,44.75,44.79,12000.0,38.6812,38.6898,38.638,38.6726,12000.0
2013-12-31 11:25:00,44.75,44.79,44.74,44.78,50500.0,38.638,38.6726,38.6294,38.6639,50500.0
2013-12-31 11:30:00,44.78,44.85,44.78,44.84,19000.0,38.6639,38.7244,38.6639,38.7157,19000.0
2013-12-31 11:35:00,44.89,44.92,44.88,44.89,11500.0,38.7589,38.7848,38.7503,38.7589,11500.0
2013-12-31 11:40:00,44.89,44.93,44.85,44.85,24000.0,38.7589,38.7934,38.7244,38.7244,24000.0
2013-12-31 11:45:00,44.85,44.88,44.85,44.87,18000.0,38.7244,38.7503,38.7244,38.7416,18000.0
2013-12-31 11:50:00,44.88,44.88,44.82,44.84,25500.0,38.7503,38.7503,38.6985,38.7157,25500.0
2013-12-31 11:55:00,44.88,44.88,44.81,44.81,18500.0,38.7503,38.7503,38.6898,38.6898,18500.0
2013-12-31 12:00:00,44.85,44.86,44.79,44.81,24000.0,38.7244,38.733,38.6726,38.6898,24000.0
2013-12-31 12:05:00,44.81,44.88,44.81,44.86,26500.0,38.6898,38.7503,38.6898,38.733,26500.0
2013-12-31 12:10:00,44.88,44.91,44.88,44.91,12500.0,38.7503,38.7762,38.7503,38.7762,12500.0
2013-12-31 12:15:00,44.91,44.91,44.86,44.89,13000.0,38.7762,38.7762,38.733,38.7589,13000.0
2013-12-31 12:20:00,44.86,44.89,44.86,44.86,8000.0,38.733,38.7589,38.733,38.733,8000.0
2013-12-31 12:25:00,44.88,44.9,44.86,44.87,16500.0,38.7503,38.7675,38.733,38.7416,16500.0
2013-12-31 12:30:00,44.9,44.93,44.88,44.89,10500.0,38.7675,38.7934,38.7503,38.7589,10500.0
2013-12-31 12:35:00,44.92,44.92,44.9,44.9,29000.0,38.7848,38.7848,38.7675,38.7675,29000.0
2013-12-31 12:40:00,44.9,44.91,44.9,44.91,20000.0,38.7675,38.7762,38.7675,38.7762,20000.0
2013-12-31 12:45:00,44.9,44.91,44.89,44.89,21000.0,38.7675,38.7762,38.7589,38.7589,21000.0
2013-12-31 12:50:00,44.91,44.92,44.89,44.92,10500.0,38.7762,38.7848,38.7589,38.7848,10500.0
2013-12-31 12:55:00,44.9,44.93,44.9,44.91,2500.0,38.7675,38.7934,38.7675,38.7762,2500.0
2013-12-31 13:00:00,44.91,44.93,44.89,44.9,15000.0,38.7762,38.7934,38.7589,38.7675,15000.0
2013-12-31 13:05:00,44.9,44.91,44.87,44.9,11000.0,38.7675,38.7762,38.7416,38.7675,11000.0
2013-12-31 13:10:00,44.88,44.88,44.84,44.86,8500.0,38.7503,38.7503,38.7157,38.733,8500.0
2013-12-31 13:15:00,44.85,44.91,44.85,44.9,41500.0,38.7244,38.7762,38.7244,38.7675,41500.0
2013-12-31 13:20:00,44.9,44.92,44.86,44.92,13000.0,38.7675,38.7848,38.733,38.7848,13000.0
2013-12-31 13:25:00,44.91,44.96,44.9,44.96,6500.0,38.7762,38.8194,38.7675,38.8194,6500.0
2013-12-31 13:30:00,44.94,44.98,44.94,44.96,9000.0,38.8021,38.8366,38.8021,38.8194,9000.0
2013-12-31 13:35:00,44.99,45.02,44.98,45.0,61500.0,38.8453,38.8712,38.8366,38.8539,61500.0
2013-12-31 13:40:00,45.01,45.01,45.0,45.0,41000.0,38.8625,38.8625,38.8539,38.8539,41000.0
2013-12-31 13:45:00,45.02,45.02,44.99,45.01,22000.0,38.8712,38.8712,38.8453,38.8625,22000.0
2013-12-31 13:50:00,45.02,45.06,45.02,45.06,23500.0,38.8712,38.9057,38.8712,38.9057,23500.0
2013-12-31 13:55:00,45.02,45.04,45.02,45.03,17000.0,38.8712,38.8884,38.8712,38.8798,17000.0
2013-12-31 14:00:00,45.04,45.05,45.03,45.04,12000.0,38.8884,38.8971,38.8798,38.8884,12000.0
2013-12-31 14:05:00,45.03,45.06,45.03,45.06,21500.0,38.8798,38.9057,38.8798,38.9057,21500.0
2013-12-31 14:10:00,45.05,45.05,45.04,45.05,4000.0,38.8971,38.8971,38.8884,38.8971,4000.0
2013-12-31 14:15:00,45.05,45.07,45.05,45.05,27000.0,38.8971,38.9143,38.8971,38.8971,27000.0
2013-12-31 14:20:00,45.05,45.05,45.03,45.04,37500.0,38.8971,38.8971,38.8798,38.8884,37500.0
2013-12-31 14:25:00,45.03,45.04,44.99,45.01,22500.0,38.8798,38.8884,38.8453,38.8625,22500.0
2013-12-31 14:30:00,45.01,45.03,45.0,45.0,24000.0,38.8625,38.8798,38.8539,38.8539,24000.0
2013-12-31 14:35:00,45.0,45.0,44.95,44.96,28000.0,38.8539,38.8539,38.8107,38.8194,28000.0
2013-12-31 14:40:00,44.97,44.97,44.92,44.94,84500.0,38.828,38.828,38.7848,38.8021,84500.0
2013-12-31 14:45:00,44.94,44.94,44.87,44.88,57000.0,38.8021,38.8021,38.7416,38.7503,57000.0
2013-12-31 14:50:00,44.9,44.92,44.89,44.9,11000.0,38.7675,38.7848,38.7589,38.7675,11000.0
2013-12-31 14:55:00,44.9,44.92,44.87,44.87,33000.0,38.7675,38.7848,38.7416,38.7416,33000.0
2013-12-31 15:00:00,44.88,44.9,44.87,44.88,13500.0,38.7503,38.7675,38.7416,38.7503,13500.0
2013-12-31 15:05:00,44.87,44.88,44.83,44.83,55500.0,38.7416,38.7503,38.7071,38.7071,55500.0
2013-12-31 15:10:00,44.83,44.85,44.82,44.83,46000.0,38.7071,38.7244,38.6985,38.7071,46000.0
2013-12-31 15:15:00,44.83,44.84,44.81,44.84,37000.0,38.7071,38.7157,38.6898,38.7157,37000.0
2013-12-31 15:20:00,44.83,44.88,44.83,44.88,24000.0,38.7071,38.7503,38.7071,38.7503,24000.0
2013-12-31 15:25:00,44.9,44.9,44.84,44.85,44000.0,38.7675,38.7675,38.7157,38.7244,44000.0
2013-12-31 15:30:00,44.86,44.95,44.86,44.95,30500.0,38.733,38.8107,38.733,38.8107,30500.0
2013-12-31 15:35:00,44.94,44.94,44.89,44.89,31500.0,38.8021,38.8021,38.7589,38.7589,31500.0
2013-12-31 15:40:00,44.89,44.94,44.87,44.94,39000.0,38.7589,38.8021,38.7416,38.8021,39000.0
2013-12-31 15:45:00,44.94,45.0,44.94,44.98,71000.0,38.8021,38.8539,38.8021,38.8366,71000.0
2013-12-31 15:50:00,44.98,45.01,44.98,44.99,62500.0,38.8366,38.8625,38.8366,38.8453,62500.0
2013-12-31 15:55:00,44.99,45.01,44.9,44.96,176500.0,38.8453,38.8625,38.7675,38.8194,176500.0
2014-01-02 09:30:00,44.83,45.1,44.77,45.04,294500.0,38.7071,38.9402,38.6553,38.8884,294500.0
2014-01-02 09:35:00,45.03,45.03,44.8,44.85,61500.0,38.8798,38.8798,38.6812,38.7244,61500.0
2014-01-02 09:40:00,44.85,44.87,44.7,44.72,51000.0,38.7244,38.7416,38.5949,38.6121,51000.0
2014-01-02 09:45:00,44.72,44.79,44.71,44.74,22500.0,38.6121,38.6726,38.6035,38.6294,22500.0
2014-01-02 09:50:00,44.76,44.77,44.65,44.72,103000.0,38.6467,38.6553,38.5517,38.6121,103000.0
2014-01-02 09:55:00,44.72,44.73,44.6,44.73,82000.0,38.6121,38.6208,38.5085,38.6208,82000.0
2014-01-02 10:00:00,44.73,44.73,44.47,44.47,72000.0,38.6208,38.6208,38.3963,38.3963,72000.0
2014-01-02 10:05:00,44.48,44.55,44.42,44.48,90000.0,38.4049,38.4653,38.3531,38.4049,90000.0
2014-01-02 10:10:00,44.51,44.56,44.47,44.52,131000.0,38.4308,38.474,38.3963,38.4394,131000.0
2014-01-02 10:15:00,44.49,44.58,44.48,44.52,88500.0,38.4135,38.4913,38.4049,38.4394,88500.0
2014-01-02 10:20:00,44.56,44.6,44.52,44.56,70000.0,38.474,38.5085,38.4394,38.474,70000.0
2014-01-02 10:25:00,44.55,44.59,44.52,44.55,26000.0,38.4653,38.4999,38.4394,38.4653,26000.0
2014-01-02 10:30:00,44.5,44.54,44.48,44.51,11000.0,38.4222,38.4567,38.4049,38.4308,11000.0
2014-01-02 10:35:00,44.5,44.53,44.49,44.51,42000.0,38.4222,38.4481,38.4135,38.4308,42000.0
2014-01-02 10:40:00,44.52,44.6,44.5,44.56,91500.0,38.4394,38.5085,38.4222,38.474,91500.0
2014-01-02 10:45:00,44.56,44.59,44.5,44.52,19500.0,38.474,38.4999,38.4222,38.4394,19500.0
2014-01-02 10:50:00,44.5,44.61,44.49,44.57,95500.0,38.4222,38.5172,38.4135,38.4826,95500.0
2014-01-02 10:55:00,44.57,44.71,44.53,44.68,94000.0,38.4826,38.6035,38.4481,38.5776,94000.0
2014-01-02 11:00:00,44.71,44.8,44.61,44.65,141000.0,38.6035,38.6812,38.5172,38.5517,141000.0
2014-01-02 11:05:00,44.66,44.75,44.64,44.68,125000.0,38.5603,38.638,38.5431,38.5776,125000.0
2014-01-02 11:10:00,44.68,44.72,44.62,44.65,65000.0,38.5776,38.6121,38.5258,38.5517,65000.0
2014-01-02 11:15:00,44.66,44.7,44.63,44.69,116500.0,38.5603,38.5949,38.5344,38.5862,116500.0
2014-01-02 11:20:00,44.69,44.69,44.65,44.66,130500.0,38.5862,38.5862,38.5517,38.5603,130500.0
2014-01-02 11:25:00,44.67,44.72,44.6,44.69,111500.0,38.569,38.6121,38.5085,38.5862,111500.0
2014-01-02 11:30:00,44.7,44.76,44.69,44.72,57000.0,38.5949,38.6467,38.5862,38.6121,57000.0
2014-01-02 11:35:00,44.72,44.78,44.71,44.78,97500.0,38.6121,38.6639,38.6035,38.6639,97500.0
2014-01-02 11:40:00,44.78,44.79,44.74,44.76,35500.0,38.6639,38.6726,38.6294,38.6467,35500.0
2014-01-02 11:45:00,44.79,44.79,44.74,44.75,24500.0,38.6726,38.6726,38.6294,38.638,24500.0
2014-01-02 11:50:00,44.74,44.75,44.68,44.71,73000.0,38.6294,38.638,38.5776,38.6035,73000.0
2014-01-02 11:55:00,44.71,44.74,44.68,44.72,93500.0,38.6035,38.6294,38.5776,38.6121,93500.0
2014-01-02 12:00:00,44.73,44.73,44.7,44.71,18000.0,38.6208,38.6208,38.5949,38.6035,18000.0
2014-01-02 12:05:00,44.71,44.73,44.7,44.73,38000.0,38.6035,38.6208,38.5949,38.6208,38000.0
2014-01-02 12:10:00,44.74,44.74,44.69,44.7,52000.0,38.6294,38.6294,38.5862,38.5949,52000.0
2014-01-02 12:15:00,44.72,44.74,44.71,44.73,7000.0,38.6121,38.6294,38.6035,38.6208,7000.0
2014-01-02 12:20:00,44.74,44.75,44.72,44.73,23000.0,38.6294,38.638,38.6121,38.6208,23000.0
2014-01-02 12:25:00,44.73,44.73,44.7,44.73,51000.0,38.6208,38.6208,38.5949,38.6208,51000.0
2014-01-02 12:30:00,44.72,44.74,44.7,44.74,26000.0,38.6121,38.6294,38.5949,38.6294,26000.0
2014-01-02 12:35:00,44.74,44.77,44.72,44.75,24000.0,38.6294,38.6553,38.6121,38.638,24000.0
2014-01-02 12:40:00,44.78,44.79,44.75,44.75,12000.0,38.6639,38.6726,38.638,38.638,12000.0
2014-01-02 12:45:00,44.78,44.85,44.75,44.85,29500.0,38.6639,38.7244,38.638,38.7244,29500.0
2014-01-02 12:50:00,44.85,44.85,44.77,44.79,26500.0,38.7244,38.7244,38.6553,38.6726,26500.0
2014-01-02 12:55:00,44.75,44.8,44.75,44.8,27500.0,38.638,38.6812,38.638,38.6812,27500.0
2014-01-02 13:00:00,44.75,44.84,44.75,44.84,17500.0,38.638,38.7157,38.638,38.7157,17500.0
2014-01-02 13:05:00,44.83,44.88,44.8,44.82,22000.0,38.7071,38.7503,38.6812,38.6985,22000.0
2014-01-02 13:10:00,44.81,44.82,44.77,44.78,23000.0,38.6898,38.6985,38.6553,38.6639,23000.0
2014-01-02 13:15:00,44.8,44.81,44.78,44.8,15500.0,38.6812,38.6898,38.6639,38.6812,15500.0
2014-01-02 13:20:00,44.8,44.82,44.77,44.78,29500.0,38.6812,38.6985,38.6553,38.6639,29500.0
2014-01-02 13:25:00,44.78,44.79,44.75,44.79,19500.0,38.6639,38.6726,38.638,38.6726,19500.0
2014-01-02 13:30:00,44.79,44.8,44.73,44.78,29500.0,38.6726,38.6812,38.6208,38.6639,29500.0
2014-01-02 13:35:00,44.75,44.77,44.74,44.77,25000.0,38.638,38.6553,38.6294,38.6553,25000.0
2014-01-02 13:40:00,44.77,44.77,44.71,44.74,31500.0,38.6553,38.6553,38.6035,38.6294,31500.0
2014-01-02 13:45:00,44.74,44.78,44.72,44.78,36000.0,38.6294,38.6639,38.6121,38.6639,36000.0
2014-01-02 13:50:00,44.73,44.78,44.73,44.77,13000.0,38.6208,38.6639,38.6208,38.6553,13000.0
2014-01-02 13:55:00,44.77,44.81,44.76,44.8,26000.0,38.6553,38.6898,38.6467,38.6812,26000.0
2014-01-02 14:00:00,44.77,44.86,44.77,44.84,29000.0,38.6553,38.733,38.6553,38.7157,29000.0
2014-01-02 14:05:00,44.81,44.85,44.81,44.81,12000.0,38.6898,38.7244,38.6898,38.6898,12000.0
2014-01-02 14:10:00,44.82,44.84,44.73,44.73,27500.0,38.6985,38.7157,38.6208,38.6208,27500.0
2014-01-02 14:15:00,44.71,44.74,44.64,44.67,54000.0,38.6035,38.6294,38.5431,38.569,54000.0
2014-01-02 14:20:00,44.66,44.68,44.6,44.68,58000.0,38.5603,38.5776,38.5085,38.5776,58000.0
2014-01-02 14:25:00,44.65,44.69,44.65,44.66,29500.0,38.5517,38.5862,38.5517,38.5603,29500.0
2014-01-02 14:30:00,44.68,44.72,44.66,44.71,41000.0,38.5776,38.6121,38.5603,38.6035,41000.0
2014-01-02 14:35:00,44.69,44.74,44.69,44.71,39500.0,38.5862,38.6294,38.5862,38.6035,39500.0
2014-01-02 14:40:00,44.71,44.77,44.71,44.74,19500.0,38.6035,38.6553,38.6035,38.6294,19500.0
2014-01-02 14:45:00,44.76,44.84,44.74,44.79,15500.0,38.6467,38.7157,38.6294,38.6726,15500.0
2014-01-02 14:50:00,44.79,44.82,44.73,44.74,54500.0,38.6726,38.6985,38.6208,38.6294,54500.0
2014-01-02 14:55:00,44.74,44.76,44.73,44.76,30000.0,38.6294,38.6467,38.6208,38.6467,30000.0
2014-01-02 15:00:00,44.77,44.8,44.73,44.77,77000.0,38.6553,38.6812,38.6208,38.6553,77000.0
2014-01-02 15:05:00,44.77,44.82,44.75,44.82,34500.0,38.6553,38.6985,38.638,38.6985,34500.0
2014-01-02 15:10:00,44.82,44.84,44.8,44.84,31500.0,38.6985,38.7157,38.6812,38.7157,31500.0
2014-01-02 15:15:00,44.82,44.86,44.82,44.84,39000.0,38.6985,38.733,38.6985,38.7157,39000.0
2014-01-02 15:20:00,44.86,44.87,44.84,44.86,47500.0,38.733,38.7416,38.7157,38.733,47500.0
2014-01-02 15:25:00,44.86,44.87,44.84,44.84,47000.0,38.733,38.7416,38.7157,38.7157,47000.0
2014-01-02 15:30:00,44.82,44.84,44.8,44.82,79500.0,38.6985,38.7157,38.6812,38.6985,79500.0
2014-01-02 15:35:00,44.82,44.86,44.82,44.86,42000.0,38.6985,38.733,38.6985,38.733,42000.0
2014-01-02 15:40:00,44.86,44.88,44.83,44.86,65000.0,38.733,38.7503,38.7071,38.733,65000.0
2014-01-02 15:45:00,44.87,44.96,44.85,44.94,155000.0,38.7416,38.8194,38.7244,38.8021,155000.0
2014-01-02 15:50:00,44.94,44.95,44.89,44.95,125000.0,38.8021,38.8107,38.7589,38.8107,125000.0
2014-01-02 15:55:00,44.94,44.97,44.91,44.92,322000.0,38.8021,38.828,38.7762,38.7848,322000.0
2014-01-03 09:30:00,44.92,45.0,44.89,44.98,81500.0,38.7848,38.8539,38.7589,38.8366,81500.0
2014-01-03 09:35:00,45.0,45.19,44.93,45.16,36000.0,38.8539,39.0179,38.7934,38.992,36000.0
2014-01-03 09:40:00,45.17,45.25,45.09,45.1,106000.0,39.0007,39.0697,38.9316,38.9402,106000.0
2014-01-03 09:45:00,45.16,45.25,45.1,45.25,77500.0,38.992,39.0697,38.9402,39.0697,77500.0
2014-01-03 09:50:00,45.19,45.28,45.18,45.27,133000.0,39.0179,39.0956,39.0093,39.087,133000.0
2014-01-03 09:55:00,45.29,45.39,45.21,45.22,125000.0,39.1043,39.1906,39.0352,39.0438,125000.0
2014-01-03 10:00:00,45.28,45.28,45.21,45.23,51000.0,39.0956,39.0956,39.0352,39.0525,51000.0
2014-01-03 10:05:00,45.24,45.36,45.24,45.36,134000.0,39.0611,39.1647,39.0611,39.1647,134000.0
2014-01-03 10:10:00,45.34,45.35,45.26,45.32,52000.0,39.1475,39.1561,39.0784,39.1302,52000.0
2014-01-03 10:15:00,45.28,45.32,45.27,45.28,34000.0,39.0956,39.1302,39.087,39.0956,34000.0
2014-01-03 10:20:00,45.26,45.3,45.24,45.28,123000.0,39.0784,39.1129,39.0611,39.0956,123000.0
2014-01-03 10:25:00,45.3,45.37,45.21,45.36,106000.0,39.1129,39.1734,39.0352,39.1647,106000.0
2014-01-03 10:30:00,45.36,45.39,45.34,45.34,103500.0,39.1647,39.1906,39.1475,39.1475,103500.0
2014-01-03 10:35:00,45.36,45.36,45.25,45.25,178500.0,39.1647,39.1647,39.0697,39.0697,178500.0
2014-01-03 10:40:00,45.26,45.33,45.25,45.3,51000.0,39.0784,39.1388,39.0697,39.1129,51000.0
2014-01-03 10:45:00,45.28,45.31,45.28,45.28,35500.0,39.0956,39.1215,39.0956,39.0956,35500.0
2014-01-03 10:50:00,45.28,45.32,45.22,45.29,127500.0,39.0956,39.1302,39.0438,39.1043,127500.0
2014-01-03 10:55:00,45.27,45.27,45.2,45.21,108500.0,39.087,39.087,39.0266,39.0352,108500.0
2014-01-03 11:00:00,45.21,45.23,45.17,45.21,54500.0,39.0352,39.0525,39.0007,39.0352,54500.0
2014-01-03 11:05:00,45.19,45.2,45.12,45.16,38500.0,39.0179,39.0266,38.9575,38.992,38500.0
2014-01-03 11:10:00,45.16,45.21,45.15,45.18,73500.0,38.992,39.0352,38.9834,39.0093,73500.0
2014-01-03 11:15:00,45.18,45.2,45.11,45.11,143000.0,39.0093,39.0266,38.9489,38.9489,143000.0
2014-01-03 11:20:00,45.13,45.2,45.13,45.19,101000.0,38.9661,39.0266,38.9661,39.0179,101000.0
2014-01-03 11:25:00,45.18,45.19,45.15,45.17,151000.0,39.0093,39.0179,38.9834,39.0007,151000.0
2014-01-03 11:30:00,45.18,45.2,45.16,45.18,91000.0,39.0093,39.0266,38.992,39.0093,91000.0
2014-01-03 11:35:00,45.19,45.22,45.18,45.22,48500.0,39.0179,39.0438,39.0093,39.0438,48500.0
2014-01-03 11:40:00,45.22,45.23,45.18,45.19,50500.0,39.0438,39.0525,39.0093,39.0179,50500.0
2014-01-03 11:45:00,45.19,45.21,45.18,45.2,161500.0,39.0179,39.0352,39.0093,39.0266,161500.0
2014-01-03 11:50:00,45.2,45.24,45.19,45.21,72500.0,39.0266,39.0611,39.0179,39.0352,72500.0
2014-01-03 11:55:00,45.22,45.23,45.16,45.18,49500.0,39.0438,39.0525,38.992,39.0093,49500.0
2014-01-03 12:00:00,45.19,45.21,45.17,45.19,27000.0,39.0179,39.0352,39.0007,39.0179,27000.0
2014-01-03 12:05:00,45.2,45.21,45.18,45.2,81500.0,39.0266,39.0352,39.0093,39.0266,81500.0
2014-01-03 12:10:00,45.2,45.22,45.2,45.22,53500.0,39.0266,39.0438,39.0266,39.0438,53500.0
2014-01-03 12:15:00,45.21,45.24,45.21,45.23,32000.0,39.0352,39.0611,39.0352,39.0525,32000.0
2014-01-03 12:20:00,45.23,45.25,45.2,45.22,102000.0,39.0525,39.0697,39.0266,39.0438,102000.0
2014-01-03 12:25:00,45.22,45.24,45.2,45.23,64000.0,39.0438,39.0611,39.0266,39.0525,64000.0
2014-01-03 12:30:00,45.24,45.24,45.22,45.23,27500.0,39.0611,39.0611,39.0438,39.0525,27500.0
2014-01-03 12:35:00,45.23,45.24,45.19,45.19,65500.0,39.0525,39.0611,39.0179,39.0179,65500.0
2014-01-03 12:40:00,45.2,45.22,45.18,45.19,23000.0,39.0266,39.0438,39.0093,39.0179,23000.0
2014-01-03 12:45:00,45.2,45.22,45.19,45.22,82500.0,39.0266,39.0438,39.0179,39.0438,82500.0
2014-01-03 12:50:00,45.22,45.23,45.2,45.23,49500.0,39.0438,39.0525,39.0266,39.0525,49500.0
2014-01-03 12:55:00,45.21,45.24,45.21,45.21,10000.0,39.0352,39.0611,39.0352,39.0352,10000.0
2014-01-03 13:00:00,45.21,45.21,45.18,45.18,53500.0,39.0352,39.0352,39.0093,39.0093,53500.0
2014-01-03 13:05:00,45.18,45.2,45.16,45.19,189500.0,39.0093,39.0266,38.992,39.0179,189500.0
2014-01-03 13:10:00,45.19,45.21,45.18,45.21,71000.0,39.0179,39.0352,39.0093,39.0352,71000.0
2014-01-03 13:15:00,45.2,45.2,45.18,45.2,43500.0,39.0266,39.0266,39.0093,39.0266,43500.0
2014-01-03 13:20:00,45.19,45.2,45.19,45.2,26500.0,39.0179,39.0266,39.0179,39.0266,26500.0
2014-01-03 13:25:00,45.2,45.22,45.2,45.22,12500.0,39.0266,39.0438,39.0266,39.0438,12500.0
2014-01-03 13:30:00,45.2,45.2,45.15,45.18,138000.0,39.0266,39.0266,38.9834,39.0093,138000.0
2014-01-03 13:35:00,45.17,45.2,45.14,45.2,117500.0,39.0007,39.0266,38.9748,39.0266,117500.0
2014-01-03 13:40:00,45.17,45.2,45.15,45.19,32500.0,39.0007,39.0266,38.9834,39.0179,32500.0
2014-01-03 13:45:00,45.19,45.2,45.18,45.2,41500.0,39.0179,39.0266,39.0093,39.0266,41500.0
2014-01-03 13:50:00,45.19,45.2,45.19,45.19,17000.0,39.0179,39.0266,39.0179,39.0179,17000.0
2014-01-03 13:55:00,45.2,45.2,45.17,45.2,53000.0,39.0266,39.0266,39.0007,39.0266,53000.0
2014-01-03 14:00:00,45.2,45.21,45.18,45.2,42000.0,39.0266,39.0352,39.0093,39.0266,42000.0
2014-01-03 14:05:00,45.21,45.21,45.19,45.19,14500.0,39.0352,39.0352,39.0179,39.0179,14500.0
2014-01-03 14:10:00,45.19,45.21,45.19,45.2,26500.0,39.0179,39.0352,39.0179,39.0266,26500.0
2014-01-03 14:15:00,45.2,45.2,45.18,45.19,61000.0,39.0266,39.0266,39.0093,39.0179,61000.0
2014-01-03 14:20:00,45.19,45.2,45.19,45.2,88500.0,39.0179,39.0266,39.0179,39.0266,88500.0
2014-01-03 14:25:00,45.2,45.2,45.19,45.19,75000.0,39.0266,39.0266,39.0179,39.0179,75000.0
2014-01-03 14:30:00,45.2,45.22,45.18,45.19,56500.0,39.0266,39.0438,39.0093,39.0179,56500.0
2014-01-03 14:35:00,45.19,45.2,45.19,45.2,51000.0,39.0179,39.0266,39.0179,39.0266,51000.0
2014-01-03 14:40:00,45.2,45.22,45.19,45.2,72500.0,39.0266,39.0438,39.0179,39.0266,72500.0
2014-01-03 14:45:00,45.2,45.23,45.19,45.21,46500.0,39.0266,39.0525,39.0179,39.0352,46500.0
2014-01-03 14:50:00,45.22,45.22,45.19,45.21,35500.0,39.0438,39.0438,39.0179,39.0352,35500.0
2014-01-03 14:55:00,45.21,45.23,45.19,45.19,39500.0,39.0352,39.0525,39.0179,39.0179,39500.0
2014-01-03 15:00:00,45.2,45.2,45.19,45.2,55500.0,39.0266,39.0266,39.0179,39.0266,55500.0
2014-01-03 15:05:00,45.2,45.21,45.2,45.2,43500.0,39.0266,39.0352,39.0266,39.0266,43500.0
2014-01-03 15:10:00,45.2,45.24,45.2,45.22,53000.0,39.0266,39.0611,39.0266,39.0438,53000.0
2014-01-03 15:15:00,45.23,45.25,45.2,45.22,25500.0,39.0525,39.0697,39.0266,39.0438,25500.0
2014-01-03 15:20:00,45.22,45.22,45.19,45.2,35500.0,39.0438,39.0438,39.0179,39.0266,35500.0
2014-01-03 15:25:00,45.2,45.21,45.2,45.21,29500.0,39.0266,39.0352,39.0266,39.0352,29500.0
2014-01-03 15:30:00,45.21,45.22,45.2,45.2,72500.0,39.0352,39.0438,39.0266,39.0266,72500.0
2014-01-03 15:35:00,45.2,45.23,45.2,45.23,75000.0,39.0266,39.0525,39.0266,39.0525,75000.0
2014-01-03 15:40:00,45.23,45.23,45.2,45.21,85000.0,39.0525,39.0525,39.0266,39.0352,85000.0
2014-01-03 15:45:00,45.21,45.21,45.2,45.2,95500.0,39.0352,39.0352,39.0266,39.0266,95500.0
2014-01-03 15:50:00,45.2,45.22,45.17,45.17,159500.0,39.0266,39.0438,39.0007,39.0007,159500.0
2014-01-03 15:55:00,45.17,45.2,45.14,45.17,198000.0,39.0007,39.0266,38.9748,39.0007,198000.0
2014-01-06 09:30:00,45.38,45.41,45.2,45.36,61500.0,39.182,39.2079,39.0266,39.1647,61500.0
2014-01-06 09:35:00,45.38,45.49,45.38,45.39,66500.0,39.182,39.277,39.182,39.1906,66500.0
2014-01-06 09:40:00,45.39,45.44,45.33,45.42,74000.0,39.1906,39.2338,39.1388,39.2165,74000.0
2014-01-06 09:45:00,45.44,45.53,45.38,45.52,105500.0,39.2338,39.3115,39.182,39.3029,105500.0
2014-01-06 09:50:00,45.52,45.59,45.48,45.55,54000.0,39.3029,39.3633,39.2683,39.3288,54000.0
2014-01-06 09:55:00,45.51,45.76,45.51,45.74,130500.0,39.2942,39.5101,39.2942,39.4928,130500.0
2014-01-06 10:00:00,45.75,45.75,45.41,45.56,76000.0,39.5015,39.5015,39.2079,39.3374,76000.0
2014-01-06 10:05:00,45.55,45.57,45.48,45.49,30000.0,39.3288,39.346,39.2683,39.277,30000.0
2014-01-06 10:10:00,45.48,45.55,45.47,45.5,31500.0,39.2683,39.3288,39.2597,39.2856,31500.0
2014-01-06 10:15:00,45.5,45.64,45.5,45.64,63500.0,39.2856,39.4065,39.2856,39.4065,63500.0
2014-01-06 10:20:00,45.64,45.64,45.59,45.6,40500.0,39.4065,39.4065,39.3633,39.3719,40500.0
2014-01-06 10:25:00,45.64,45.64,45.5,45.54,19000.0,39.4065,39.4065,39.2856,39.3201,19000.0
2014-01-06 10:30:00,45.54,45.54,45.49,45.53,31000.0,39.3201,39.3201,39.277,39.3115,31000.0
2014-01-06 10:35:00,45.52,45.56,45.47,45.48,55000.0,39.3029,39.3374,39.2597,39.2683,55000.0
2014-01-06 10:40:00,45.48,45.53,45.45,45.5,54000.0,39.2683,39.3115,39.2424,39.2856,54000.0
2014-01-06 10:45:00,45.52,45.57,45.48,45.57,53500.0,39.3029,39.346,39.2683,39.346,53500.0
2014-01-06 10:50:00,45.55,45.67,45.54,45.63,93500.0,39.3288,39.4324,39.3201,39.3978,93500.0
2014-01-06 10:55:00,45.61,45.61,45.51,45.52,78000.0,39.3806,39.3806,39.2942,39.3029,78000.0
2014-01-06 11:00:00,45.54,45.57,45.49,45.5,72000.0,39.3201,39.346,39.277,39.2856,72000.0
2014-01-06 11:05:00,45.52,45.59,45.52,45.58,70500.0,39.3029,39.3633,39.3029,39.3547,70500.0
2014-01-06 11:10:00,45.57,45.57,45.53,45.54,13000.0,39.346,39.346,39.3115,39.3201,13000.0
2014-01-06 11:15:00,45.58,45.58,45.4,45.49,124500.0,39.3547,39.3547,39.1993,39.277,124500.0
2014-01-06 11:20:00,45.49,45.51,45.45,45.5,122000.0,39.277,39.2942,39.2424,39.2856,122000.0
2014-01-06 11:25:00,45.49,45.49,45.45,45.46,124000.0,39.277,39.277,39.2424,39.2511,124000.0
2014-01-06 11:30:00,45.46,45.48,45.41,45.45,66500.0,39.2511,39.2683,39.2079,39.2424,66500.0
2014-01-06 11:35:00,45.46,45.47,45.4,45.42,111500.0,39.2511,39.2597,39.1993,39.2165,111500.0
2014-01-06 11:40:00,45.42,45.45,45.37,45.41,116500.0,39.2165,39.2424,39.1734,39.2079,116500.0
2014-01-06 11:45:00,45.4,45.42,45.37,45.42,13500.0,39.1993,39.2165,39.1734,39.2165,13500.0
2014-01-06 11:50:00,45.4,45.45,45.4,45.43,19000.0,39.1993,39.2424,39.1993,39.2252,19000.0
2014-01-06 11:55:00,45.43,45.44,45.36,45.4,52500.0,39.2252,39.2338,39.1647,39.1993,52500.0
2014-01-06 12:00:00,45.4,45.4,45.31,45.33,12500.0,39.1993,39.1993,39.1215,39.1388,12500.0
2014-01-06 12:05:00,45.37,45.4,45.36,45.39,58500.0,39.1734,39.1993,39.1647,39.1906,58500.0
2014-01-06 12:10:00,45.39,45.44,45.33,45.41,104000.0,39.1906,39.2338,39.1388,39.2079,104000.0
2014-01-06 12:15:00,45.41,45.44,45.41,45.42,10000.0,39.2079,39.2338,39.2079,39.2165,10000.0
2014-01-06 12:20:00,45.43,45.44,45.42,45.44,10000.0,39.2252,39.2338,39.2165,39.2338,10000.0
2014-01-06 12:25:00,45.44,45.44,45.38,45.38,23000.0,39.2338,39.2338,39.182,39.182,23000.0
2014-01-06 12:30:00,45.38,45.4,45.34,45.36,50500.0,39.182,39.1993,39.1475,39.1647,50500.0
2014-01-06 12:35:00,45.38,45.38,45.35,45.35,5500.0,39.182,39.182,39.1561,39.1561,5500.0
2014-01-06 12:40:00,45.36,45.38,45.35,45.38,17500.0,39.1647,39.182,39.1561,39.182,17500.0
2014-01-06 12:45:00,45.38,45.38,45.34,45.35,22000.0,39.182,39.182,39.1475,39.1561,22000.0
2014-01-06 12:50:00,45.35,45.38,45.33,45.38,28000.0,39.1561,39.182,39.1388,39.182,28000.0
2014-01-06 12:55:00,45.42,45.42,45.34,45.34,29500.0,39.2165,39.2165,39.1475,39.1475,29500.0
2014-01-06 13:00:00,45.34,45.36,45.33,45.33,10500.0,39.1475,39.1647,39.1388,39.1388,10500.0
2014-01-06 13:05:00,45.31,45.33,45.25,45.25,12500.0,39.1215,39.1388,39.0697,39.0697,12500.0
2014-01-06 13:10:00,45.25,45.28,45.24,45.28,17000.0,39.0697,39.0956,39.0611,39.0956,17000.0
2014-01-06 13:15:00,45.26,45.33,45.26,45.31,30000.0,39.0784,39.1388,39.0784,39.1215,30000.0
2014-01-06 13:20:00,45.32,45.36,45.31,45.33,19500.0,39.1302,39.1647,39.1215,39.1388,19500.0
2014-01-06 13:25:00,45.35,45.35,45.27,45.27,19500.0,39.1561,39.1561,39.087,39.087,19500.0
2014-01-06 13:30:00,45.3,45.31,45.26,45.26,11000.0,39.1129,39.1215,39.0784,39.0784,11000.0
2014-01-06 13:35:00,45.28,45.32,45.25,45.32,22500.0,39.0956,39.1302,39.0697,39.1302,22500.0
2014-01-06 13:40:00,45.31,45.36,45.31,45.31,17500.0,39.1215,39.1647,39.1215,39.1215,17500.0
2014-01-06 13:45:00,45.3,45.32,45.3,45.32,27500.0,39.1129,39.1302,39.1129,39.1302,27500.0
2014-01-06 13:50:00,45.31,45.45,45.28,45.42,47000.0,39.1215,39.2424,39.0956,39.2165,47000.0
2014-01-06 13:55:00,45.4,45.43,45.36,45.39,33000.0,39.1993,39.2252,39.1647,39.1906,33000.0
2014-01-06 14:00:00,45.4,45.4,45.33,45.33,17500.0,39.1993,39.1993,39.1388,39.1388,17500.0
2014-01-06 14:05:00,45.34,45.35,45.34,45.34,13500.0,39.1475,39.1561,39.1475,39.1475,13500.0
2014-01-06 14:10:00,45.32,45.39,45.29,45.37,25000.0,39.1302,39.1906,39.1043,39.1734,25000.0
2014-01-06 14:15:00,45.36,45.36,45.32,45.32,15500.0,39.1647,39.1647,39.1302,39.1302,15500.0
2014-01-06 14:20:00,45.31,45.39,45.31,45.38,24500.0,39.1215,39.1906,39.1215,39.182,24500.0
2014-01-06 14:25:00,45.39,45.39,45.31,45.33,20500.0,39.1906,39.1906,39.1215,39.1388,20500.0
2014-01-06 14:30:00,45.33,45.36,45.31,45.32,24000.0,39.1388,39.1647,39.1215,39.1302,24000.0
2014-01-06 14:35:00,45.33,45.37,45.33,45.35,22000.0,39.1388,39.1734,39.1388,39.1561,22000.0
2014-01-06 14:40:00,45.32,45.37,45.32,45.36,19500.0,39.1302,39.1734,39.1302,39.1647,19500.0
2014-01-06 14:45:00,45.34,45.36,45.33,45.35,14000.0,39.1475,39.1647,39.1388,39.1561,14000.0
2014-01-06 14:50:00,45.33,45.33,45.3,45.31,17500.0,39.1388,39.1388,39.1129,39.1215,17500.0
2014-01-06 14:55:00,45.32,45.32,45.28,45.31,27500.0,39.1302,39.1302,39.0956,39.1215,27500.0
2014-01-06 15:00:00,45.31,45.31,45.27,45.27,48500.0,39.1215,39.1215,39.087,39.087,48500.0
2014-01-06 15:05:00,45.3,45.3,45.27,45.29,20500.0,39.1129,39.1129,39.087,39.1043,20500.0
2014-01-06 15:10:00,45.28,45.3,45.26,45.27,38500.0,39.0956,39.1129,39.0784,39.087,38500.0
2014-01-06 15:15:00,45.26,45.31,45.26,45.29,77000.0,39.0784,39.1215,39.0784,39.1043,77000.0
2014-01-06 15:20:00,45.31,45.31,45.28,45.29,23000.0,39.1215,39.1215,39.0956,39.1043,23000.0
2014-01-06 15:25:00,45.3,45.31,45.28,45.3,36500.0,39.1129,39.1215,39.0956,39.1129,36500.0
2014-01-06 15:30:00,45.31,45.31,45.25,45.25,39000.0,39.1215,39.1215,39.0697,39.0697,39000.0
2014-01-06 15:35:00,45.23,45.25,45.21,45.21,49000.0,39.0525,39.0697,39.0352,39.0352,49000.0
2014-01-06 15:40:00,45.23,45.26,45.22,45.25,38000.0,39.0525,39.0784,39.0438,39.0697,38000.0
2014-01-06 15:45:00,45.25,45.33,45.25,45.3,67500.0,39.0697,39.1388,39.0697,39.1129,67500.0
2014-01-06 15:50:00,45.31,45.35,45.29,45.31,91000.0,39.1215,39.1561,39.1043,39.1215,91000.0
2014-01-06 15:55:00,45.31,45.33,45.26,45.26,231000.0,39.1215,39.1388,39.0784,39.0784,231000.0
2014-01-07 09:30:00,45.76,45.9,45.67,45.77,103000.0,39.5101,39.631,39.4324,39.5187,103000.0
2014-01-07 09:35:00,45.76,45.76,45.46,45.46,56500.0,39.5101,39.5101,39.2511,39.2511,56500.0
2014-01-07 09:40:00,45.52,45.61,45.41,45.47,60000.0,39.3029,39.3806,39.2079,39.2597,60000.0
2014-01-07 09:45:00,45.42,45.45,45.37,45.41,36500.0,39.2165,39.2424,39.1734,39.2079,36500.0
2014-01-07 09:50:00,45.38,45.42,45.34,45.42,56000.0,39.182,39.2165,39.1475,39.2165,56000.0
2014-01-07 09:55:00,45.41,45.44,45.37,45.44,64500.0,39.2079,39.2338,39.1734,39.2338,64500.0
2014-01-07 10:00:00,45.41,45.49,45.4,45.42,31000.0,39.2079,39.277,39.1993,39.2165,31000.0
2014-01-07 10:05:00,45.45,45.46,45.38,45.43,48000.0,39.2424,39.2511,39.182,39.2252,48000.0
2014-01-07 10:10:00,45.44,45.44,45.33,45.33,90500.0,39.2338,39.2338,39.1388,39.1388,90500.0
2014-01-07 10:15:00,45.35,45.37,45.27,45.37,41500.0,39.1561,39.1734,39.087,39.1734,41500.0
2014-01-07 10:20:00,45.37,45.44,45.35,45.41,18500.0,39.1734,39.2338,39.1561,39.2079,18500.0
2014-01-07 10:25:00,45.46,45.46,45.4,45.42,74500.0,39.2511,39.2511,39.1993,39.2165,74500.0
2014-01-07 10:30:00,45.4,45.49,45.4,45.44,125000.0,39.1993,39.277,39.1993,39.2338,125000.0
2014-01-07 10:35:00,45.45,45.54,45.45,45.49,142000.0,39.2424,39.3201,39.2424,39.277,142000.0
2014-01-07 10:40:00,45.48,45.6,45.47,45.58,243500.0,39.2683,39.3719,39.2597,39.3547,243500.0
2014-01-07 10:45:00,45.53,45.59,45.5,45.56,123500.0,39.3115,39.3633,39.2856,39.3374,123500.0
2014-01-07 10:50:00,45.53,45.66,45.51,45.62,188000.0,39.3115,39.4237,39.2942,39.3892,188000.0
2014-01-07 10:55:00,45.65,45.71,45.59,45.71,74000.0,39.4151,39.4669,39.3633,39.4669,74000.0
2014-01-07 11:00:00,45.72,45.73,45.64,45.68,61500.0,39.4756,39.4842,39.4065,39.441,61500.0
2014-01-07 11:05:00,45.64,45.68,45.61,45.61,24000.0,39.4065,39.441,39.3806,39.3806,24000.0
2014-01-07 11:10:00,45.63,45.63,45.54,45.58,55500.0,39.3978,39.3978,39.3201,39.3547,55500.0
2014-01-07 11:15:00,45.57,45.68,45.53,45.66,125500.0,39.346,39.441,39.3115,39.4237,125500.0
2014-01-07 11:20:00,45.69,45.69,45.62,45.66,62500.0,39.4496,39.4496,39.3892,39.4237,62500.0
2014-01-07 11:25:00,45.66,45.71,45.57,45.57,73500.0,39.4237,39.4669,39.346,39.346,73500.0
2014-01-07 11:30:00,45.59,45.65,45.59,45.65,32000.0,39.3633,39.4151,39.3633,39.4151,32000.0
2014-01-07 11:35:00,45.66,45.72,45.63,45.69,36500.0,39.4237,39.4756,39.3978,39.4496,36500.0
2014-01-07 11:40:00,45.72,45.76,45.69,45.76,41500.0,39.4756,39.5101,39.4496,39.5101,41500.0
2014-01-07 11:45:00,45.76,45.76,45.62,45.66,55000.0,39.5101,39.5101,39.3892,39.4237,55000.0
2014-01-07 11:50:00,45.64,45.65,45.58,45.61,29500.0,39.4065,39.4151,39.3547,39.3806,29500.0
2014-01-07 11:55:00,45.59,45.61,45.51,45.61,57500.0,39.3633,39.3806,39.2942,39.3806,57500.0
2014-01-07 12:00:00,45.61,45.7,45.5,45.5,465000.0,39.3806,39.4583,39.2856,39.2856,465000.0
2014-01-07 12:05:00,45.5,45.5,45.39,45.39,180500.0,39.2856,39.2856,39.1906,39.1906,180500.0
2014-01-07 12:10:00,45.38,45.5,45.35,45.49,116500.0,39.182,39.2856,39.1561,39.277,116500.0
2014-01-07 12:15:00,45.49,45.58,45.49,45.57,86000.0,39.277,39.3547,39.277,39.346,86000.0
2014-01-07 12:20:00,45.58,45.61,45.5,45.55,224500.0,39.3547,39.3806,39.2856,39.3288,224500.0
2014-01-07 12:25:00,45.54,45.63,45.54,45.57,69000.0,39.3201,39.3978,39.3201,39.346,69000.0
2014-01-07 12:30:00,45.61,45.63,45.55,45.59,47000.0,39.3806,39.3978,39.3288,39.3633,47000.0
2014-01-07 12:35:00,45.63,45.64,45.58,45.59,17000.0,39.3978,39.4065,39.3547,39.3633,17000.0
2014-01-07 12:40:00,45.62,45.63,45.58,45.6,27000.0,39.3892,39.3978,39.3547,39.3719,27000.0
2014-01-07 12:45:00,45.61,45.63,45.59,45.62,25000.0,39.3806,39.3978,39.3633,39.3892,25000.0
2014-01-07 12:50:00,45.61,45.63,45.6,45.61,31500.0,39.3806,39.3978,39.3719,39.3806,31500.0
2014-01-07 12:55:00,45.61,45.65,45.6,45.62,16000.0,39.3806,39.4151,39.3719,39.3892,16000.0
2014-01-07 13:00:00,45.63,45.65,45.6,45.61,34000.0,39.3978,39.4151,39.3719,39.3806,34000.0
2014-01-07 13:05:00,45.61,45.68,45.6,45.67,77000.0,39.3806,39.441,39.3719,39.4324,77000.0
2014-01-07 13:10:00,45.67,45.7,45.6,45.6,46500.0,39.4324,39.4583,39.3719,39.3719,46500.0
2014-01-07 13:15:00,45.58,45.6,45.53,45.56,25000.0,39.3547,39.3719,39.3115,39.3374,25000.0
2014-01-07 13:20:00,45.59,45.6,45.58,45.58,8500.0,39.3633,39.3719,39.3547,39.3547,8500.0
2014-01-07 13:25:00,45.56,45.58,45.52,45.56,28000.0,39.3374,39.3547,39.3029,39.3374,28000.0
2014-01-07 13:30:00,45.55,45.6,45.51,45.55,29000.0,39.3288,39.3719,39.2942,39.3288,29000.0
2014-01-07 13:35:00,45.52,45.52,45.46,45.48,49000.0,39.3029,39.3029,39.2511,39.2683,49000.0
2014-01-07 13:40:00,45.47,45.51,45.47,45.47,23000.0,39.2597,39.2942,39.2597,39.2597,23000.0
2014-01-07 13:45:00,45.48,45.49,45.45,45.47,26500.0,39.2683,39.277,39.2424,39.2597,26500.0
2014-01-07 13:50:00,45.47,45.47,45.38,45.4,28500.0,39.2597,39.2597,39.182,39.1993,28500.0
2014-01-07 13:55:00,45.39,45.44,45.35,45.35,51000.0,39.1906,39.2338,39.1561,39.1561,51000.0
2014-01-07 14:00:00,45.35,45.35,45.25,45.25,30000.0,39.1561,39.1561,39.0697,39.0697,30000.0
2014-01-07 14:05:00,45.24,45.28,45.21,45.27,50500.0,39.0611,39.0956,39.0352,39.087,50500.0
2014-01-07 14:10:00,45.25,45.31,45.22,45.28,32500.0,39.0697,39.1215,39.0438,39.0956,32500.0
2014-01-07 14:15:00,45.3,45.35,45.27,45.35,29500.0,39.1129,39.1561,39.087,39.1561,29500.0
2014-01-07 14:20:00,45.32,45.46,45.32,45.46,51500.0,39.1302,39.2511,39.1302,39.2511,51500.0
2014-01-07 14:25:00,45.45,45.5,45.44,45.44,44000.0,39.2424,39.2856,39.2338,39.2338,44000.0
2014-01-07 14:30:00,45.47,45.54,45.45,45.51,35500.0,39.2597,39.3201,39.2424,39.2942,35500.0
2014-01-07 14:35:00,45.53,45.57,45.47,45.57,77000.0,39.3115,39.346,39.2597,39.346,77000.0
2014-01-07 14:40:00,45.56,45.61,45.56,45.6,33500.0,39.3374,39.3806,39.3374,39.3719,33500.0
2014-01-07 14:45:00,45.61,45.64,45.58,45.61,58000.0,39.3806,39.4065,39.3547,39.3806,58000.0
2014-01-07 14:50:00,45.6,45.62,45.55,45.58,70500.0,39.3719,39.3892,39.3288,39.3547,70500.0
2014-01-07 14:55:00,45.56,45.58,45.53,45.54,22500.0,39.3374,39.3547,39.3115,39.3201,22500.0
2014-01-07 15:00:00,45.53,45.55,45.53,45.53,42000.0,39.3115,39.3288,39.3115,39.3115,42000.0
2014-01-07 15:05:00,45.54,45.54,45.52,45.52,35500.0,39.3201,39.3201,39.3029,39.3029,35500.0
2014-01-07 15:10:00,45.53,45.55,45.5,45.51,53500.0,39.3115,39.3288,39.2856,39.2942,53500.0
2014-01-07 15:15:00,45.53,45.54,45.5,45.54,36000.0,39.3115,39.3201,39.2856,39.3201,36000.0
2014-01-07 15:20:00,45.54,45.55,45.5,45.5,52500.0,39.3201,39.3288,39.2856,39.2856,52500.0
2014-01-07 15:25:00,45.5,45.51,45.44,45.44,35500.0,39.2856,39.2942,39.2338,39.2338,35500.0
2014-01-07 15:30:00,45.44,45.5,45.43,45.49,53500.0,39.2338,39.2856,39.2252,39.277,53500.0
2014-01-07 15:35:00,45.49,45.51,45.46,45.49,59000.0,39.277,39.2942,39.2511,39.277,59000.0
2014-01-07 15:40:00,45.49,45.6,45.48,45.58,77500.0,39.277,39.3719,39.2683,39.3547,77500.0
2014-01-07 15:45:00,45.59,45.59,45.55,45.58,62500.0,39.3633,39.3633,39.3288,39.3547,62500.0
2014-01-07 15:50:00,45.58,45.61,45.53,45.53,92000.0,39.3547,39.3806,39.3115,39.3115,92000.0
2014-01-07 15:55:00,45.53,45.59,45.51,45.54,227000.0,39.3115,39.3633,39.2942,39.3201,227000.0
2014-01-08 09:30:00,45.56,45.63,45.28,45.54,47500.0,39.3374,39.3978,39.0956,39.3201,47500.0
2014-01-08 09:35:00,45.54,45.62,45.46,45.62,37500.0,39.3201,39.3892,39.2511,39.3892,37500.0
2014-01-08 09:40:00,45.62,45.66,45.51,45.56,39500.0,39.3892,39.4237,39.2942,39.3374,39500.0
2014-01-08 09:45:00,45.56,45.58,45.22,45.22,71500.0,39.3374,39.3547,39.0438,39.0438,71500.0
2014-01-08 09:50:00,45.27,45.31,45.16,45.22,36500.0,39.087,39.1215,38.992,39.0438,36500.0
2014-01-08 09:55:00,45.26,45.31,45.19,45.19,78500.0,39.0784,39.1215,39.0179,39.0179,78500.0
2014-01-08 10:00:00,45.19,45.5,45.18,45.49,74500.0,39.0179,39.2856,39.0093,39.277,74500.0
2014-01-08 10:05:00,45.49,45.5,45.39,45.45,49500.0,39.277,39.2856,39.1906,39.2424,49500.0
2014-01-08 10:10:00,45.44,45.44,45.28,45.32,41000.0,39.2338,39.2338,39.0956,39.1302,41000.0
2014-01-08 10:15:00,45.28,45.35,45.25,45.25,42500.0,39.0956,39.1561,39.0697,39.0697,42500.0
2014-01-08 10:20:00,45.26,45.36,45.24,45.24,82000.0,39.0784,39.1647,39.0611,39.0611,82000.0
2014-01-08 10:25:00,45.24,45.35,45.23,45.35,91000.0,39.0611,39.1561,39.0525,39.1561,91000.0
2014-01-08 10:30:00,45.35,45.39,45.31,45.39,29500.0,39.1561,39.1906,39.1215,39.1906,29500.0
2014-01-08 10:35:00,45.39,45.47,45.36,45.37,30000.0,39.1906,39.2597,39.1647,39.1734,30000.0
2014-01-08 10:40:00,45.37,45.41,45.3,45.3,23000.0,39.1734,39.2079,39.1129,39.1129,23000.0
2014-01-08 10:45:00,45.34,45.36,45.26,45.26,25000.0,39.1475,39.1647,39.0784,39.0784,25000.0
2014-01-08 10:50:00,45.28,45.31,45.23,45.3,22500.0,39.0956,39.1215,39.0525,39.1129,22500.0
2014-01-08 10:55:00,45.27,45.27,45.2,45.24,20000.0,39.087,39.087,39.0266,39.0611,20000.0
2014-01-08 11:00:00,45.24,45.24,45.14,45.18,28000.0,39.0611,39.0611,38.9748,39.0093,28000.0
2014-01-08 11:05:00,45.15,45.21,45.13,45.15,65000.0,38.9834,39.0352,38.9661,38.9834,65000.0
2014-01-08 11:10:00,45.12,45.17,45.08,45.12,61500.0,38.9575,39.0007,38.923,38.9575,61500.0
2014-01-08 11:15:00,45.12,45.2,45.11,45.19,21000.0,38.9575,39.0266,38.9489,39.0179,21000.0
2014-01-08 11:20:00,45.19,45.25,45.18,45.2,31500.0,39.0179,39.0697,39.0093,39.0266,31500.0
2014-01-08 11:25:00,45.23,45.23,45.04,45.05,110500.0,39.0525,39.0525,38.8884,38.8971,110500.0
2014-01-08 11:30:00,45.04,45.1,45.04,45.08,54000.0,38.8884,38.9402,38.8884,38.923,54000.0
2014-01-08 11:35:00,45.08,45.08,44.99,45.08,70000.0,38.923,38.923,38.8453,38.923,70000.0
2014-01-08 11:40:00,45.07,45.19,45.07,45.18,25500.0,38.9143,39.0179,38.9143,39.0093,25500.0
2014-01-08 11:45:00,45.22,45.22,45.18,45.18,13500.0,39.0438,39.0438,39.0093,39.0093,13500.0
2014-01-08 11:50:00,45.21,45.21,45.14,45.14,46000.0,39.0352,39.0352,38.9748,38.9748,46000.0
2014-01-08 11:55:00,45.14,45.18,45.14,45.18,32500.0,38.9748,39.0093,38.9748,39.0093,32500.0
2014-01-08 12:00:00,45.16,45.24,45.16,45.22,19500.0,38.992,39.0611,38.992,39.0438,19500.0
2014-01-08 12:05:00,45.23,45.24,45.2,45.2,19000.0,39.0525,39.0611,39.0266,39.0266,19000.0
2014-01-08 12:10:00,45.23,45.23,45.09,45.1,67000.0,39.0525,39.0525,38.9316,38.9402,67000.0
2014-01-08 12:15:00,45.11,45.2,45.11,45.2,34500.0,38.9489,39.0266,38.9489,39.0266,34500.0
2014-01-08 12:20:00,45.2,45.21,45.12,45.18,96500.0,39.0266,39.0352,38.9575,39.0093,96500.0
2014-01-08 12:25:00,45.18,45.22,45.13,45.2,86500.0,39.0093,39.0438,38.9661,39.0266,86500.0
2014-01-08 12:30:00,45.18,45.21,45.13,45.14,51500.0,39.0093,39.0352,38.9661,38.9748,51500.0
2014-01-08 12:35:00,45.11,45.13,45.09,45.1,25500.0,38.9489,38.9661,38.9316,38.9402,25500.0
2014-01-08 12:40:00,45.1,45.17,45.1,45.17,19000.0,38.9402,39.0007,38.9402,39.0007,19000.0
2014-01-08 12:45:00,45.17,45.17,45.11,45.15,61000.0,39.0007,39.0007,38.9489,38.9834,61000.0
2014-01-08 12:50:00,45.15,45.17,45.13,45.17,16000.0,38.9834,39.0007,38.9661,39.0007,16000.0
2014-01-08 12:55:00,45.15,45.17,45.13,45.14,34500.0,38.9834,39.0007,38.9661,38.9748,34500.0
2014-01-08 13:00:00,45.17,45.17,45.13,45.15,16500.0,39.0007,39.0007,38.9661,38.9834,16500.0
2014-01-08 13:05:00,45.15,45.21,45.14,45.18,13500.0,38.9834,39.0352,38.9748,39.0093,13500.0
2014-01-08 13:10:00,45.18,45.22,45.18,45.19,21000.0,39.0093,39.0438,39.0093,39.0179,21000.0
2014-01-08 13:15:00,45.19,45.19,45.1,45.14,54500.0,39.0179,39.0179,38.9402,38.9748,54500.0
2014-01-08 13:20:00,45.15,45.15,45.11,45.12,17000.0,38.9834,38.9834,38.9489,38.9575,17000.0
2014-01-08 13:25:00,45.15,45.17,45.12,45.17,20000.0,38.9834,39.0007,38.9575,39.0007,20000.0
2014-01-08 13:30:00,45.14,45.21,45.14,45.21,57500.0,38.9748,39.0352,38.9748,39.0352,57500.0
2014-01-08 13:35:00,45.21,45.23,45.19,45.22,20500.0,39.0352,39.0525,39.0179,39.0438,20500.0
2014-01-08 13:40:00,45.2,45.23,45.16,45.16,175500.0,39.0266,39.0525,38.992,38.992,175500.0
2014-01-08 13:45:00,45.15,45.19,45.15,45.19,19500.0,38.9834,39.0179,38.9834,39.0179,19500.0
2014-01-08 13:50:00,45.19,45.23,45.18,45.21,38500.0,39.0179,39.0525,39.0093,39.0352,38500.0
2014-01-08 13:55:00,45.21,45.21,45.18,45.2,26000.0,39.0352,39.0352,39.0093,39.0266,26000.0
2014-01-08 14:00:00,45.18,45.25,45.14,45.22,69500.0,39.0093,39.0697,38.9748,39.0438,69500.0
2014-01-08 14:05:00,45.23,45.25,45.18,45.22,33500.0,39.0525,39.0697,39.0093,39.0438,33500.0
2014-01-08 14:10:00,45.22,45.3,45.2,45.29,22000.0,39.0438,39.1129,39.0266,39.1043,22000.0
2014-01-08 14:15:00,45.29,45.33,45.27,45.32,29000.0,39.1043,39.1388,39.087,39.1302,29000.0
2014-01-08 14:20:00,45.32,45.37,45.3,45.35,43500.0,39.1302,39.1734,39.1129,39.1561,43500.0
2014-01-08 14:25:00,45.33,45.36,45.31,45.34,48500.0,39.1388,39.1647,39.1215,39.1475,48500.0
2014-01-08 14:30:00,45.33,45.4,45.33,45.4,37500.0,39.1388,39.1993,39.1388,39.1993,37500.0
2014-01-08 14:35:00,45.36,45.41,45.31,45.34,37000.0,39.1647,39.2079,39.1215,39.1475,37000.0
2014-01-08 14:40:00,45.33,45.37,45.31,45.37,55000.0,39.1388,39.1734,39.1215,39.1734,55000.0
2014-01-08 14:45:00,45.35,45.38,45.32,45.32,42000.0,39.1561,39.182,39.1302,39.1302,42000.0
2014-01-08 14:50:00,45.35,45.4,45.32,45.32,46500.0,39.1561,39.1993,39.1302,39.1302,46500.0
2014-01-08 14:55:00,45.36,45.36,45.32,45.36,66000.0,39.1647,39.1647,39.1302,39.1647,66000.0
2014-01-08 15:00:00,45.36,45.43,45.32,45.43,46500.0,39.1647,39.2252,39.1302,39.2252,46500.0
2014-01-08 15:05:00,45.43,45.43,45.34,45.35,43000.0,39.2252,39.2252,39.1475,39.1561,43000.0
2014-01-08 15:10:00,45.37,45.38,45.32,45.32,31500.0,39.1734,39.182,39.1302,39.1302,31500.0
2014-01-08 15:15:00,45.32,45.34,45.31,45.32,75500.0,39.1302,39.1475,39.1215,39.1302,75500.0
2014-01-08 15:20:00,45.33,45.35,45.3,45.31,41000.0,39.1388,39.1561,39.1129,39.1215,41000.0
2014-01-08 15:25:00,45.31,45.32,45.29,45.3,77500.0,39.1215,39.1302,39.1043,39.1129,77500.0
2014-01-08 15:30:00,45.29,45.34,45.29,45.34,22500.0,39.1043,39.1475,39.1043,39.1475,22500.0
2014-01-08 15:35:00,45.33,45.4,45.33,45.38,50500.0,39.1388,39.1993,39.1388,39.182,50500.0
2014-01-08 15:40:00,45.37,45.37,45.33,45.36,67500.0,39.1734,39.1734,39.1388,39.1647,67500.0
2014-01-08 15:45:00,45.36,45.43,45.36,45.43,49500.0,39.1647,39.2252,39.1647,39.2252,49500.0
2014-01-08 15:50:00,45.43,45.44,45.42,45.43,125500.0,39.2252,39.2338,39.2165,39.2252,125500.0
2014-01-08 15:55:00,45.42,45.43,45.39,45.4,175000.0,39.2165,39.2252,39.1906,39.1993,175000.0
2014-01-09 09:30:00,45.59,45.64,45.48,45.55,63000.0,39.3633,39.4065,39.2683,39.3288,63000.0
2014-01-09 09:35:00,45.61,45.7,45.55,45.69,37500.0,39.3806,39.4583,39.3288,39.4496,37500.0
2014-01-09 09:40:00,45.67,45.67,45.5,45.53,25500.0,39.4324,39.4324,39.2856,39.3115,25500.0
2014-01-09 09:45:00,45.59,45.64,45.52,45.64,24000.0,39.3633,39.4065,39.3029,39.4065,24000.0
2014-01-09 09:50:00,45.6,45.62,45.56,45.56,43000.0,39.3719,39.3892,39.3374,39.3374,43000.0
2014-01-09 09:55:00,45.6,45.74,45.6,45.74,51000.0,39.3719,39.4928,39.3719,39.4928,51000.0
2014-01-09 10:00:00,45.74,45.77,45.71,45.73,68000.0,39.4928,39.5187,39.4669,39.4842,68000.0
2014-01-09 10:05:00,45.72,45.74,45.59,45.63,91000.0,39.4756,39.4928,39.3633,39.3978,91000.0
2014-01-09 10:10:00,45.61,45.63,45.56,45.6,26000.0,39.3806,39.3978,39.3374,39.3719,26000.0
2014-01-09 10:15:00,45.56,45.58,45.51,45.56,40000.0,39.3374,39.3547,39.2942,39.3374,40000.0
2014-01-09 10:20:00,45.54,45.58,45.53,45.54,33000.0,39.3201,39.3547,39.3115,39.3201,33000.0
2014-01-09 10:25:00,45.53,45.56,45.5,45.56,68500.0,39.3115,39.3374,39.2856,39.3374,68500.0
2014-01-09 10:30:00,45.56,45.59,45.48,45.5,151500.0,39.3374,39.3633,39.2683,39.2856,151500.0
2014-01-09 10:35:00,45.51,45.56,45.48,45.56,46000.0,39.2942,39.3374,39.2683,39.3374,46000.0
2014-01-09 10:40:00,45.56,45.56,45.43,45.44,50000.0,39.3374,39.3374,39.2252,39.2338,50000.0
2014-01-09 10:45:00,45.45,45.47,45.41,45.46,28500.0,39.2424,39.2597,39.2079,39.2511,28500.0
2014-01-09 10:50:00,45.46,45.48,45.41,45.48,38000.0,39.2511,39.2683,39.2079,39.2683,38000.0
2014-01-09 10:55:00,45.45,45.48,45.44,45.48,43500.0,39.2424,39.2683,39.2338,39.2683,43500.0
2014-01-09 11:00:00,45.46,45.55,45.44,45.55,56000.0,39.2511,39.3288,39.2338,39.3288,56000.0
2014-01-09 11:05:00,45.52,45.53,45.46,45.46,91000.0,39.3029,39.3115,39.2511,39.2511,91000.0
2014-01-09 11:10:00,45.45,45.48,45.45,45.47,42500.0,39.2424,39.2683,39.2424,39.2597,42500.0
2014-01-09 11:15:00,45.47,45.54,45.46,45.54,31500.0,39.2597,39.3201,39.2511,39.3201,31500.0
2014-01-09 11:20:00,45.52,45.6,45.52,45.6,39000.0,39.3029,39.3719,39.3029,39.3719,39000.0
2014-01-09 11:25:00,45.59,45.61,45.54,45.54,28000.0,39.3633,39.3806,39.3201,39.3201,28000.0
2014-01-09 11:30:00,45.54,45.54,45.45,45.45,30000.0,39.3201,39.3201,39.2424,39.2424,30000.0
2014-01-09 11:35:00,45.45,45.53,45.45,45.53,49000.0,39.2424,39.3115,39.2424,39.3115,49000.0
2014-01-09 11:40:00,45.53,45.55,45.5,45.5,23000.0,39.3115,39.3288,39.2856,39.2856,23000.0
2014-01-09 11:45:00,45.52,45.52,45.45,45.47,22500.0,39.3029,39.3029,39.2424,39.2597,22500.0
2014-01-09 11:50:00,45.48,45.51,45.47,45.49,23000.0,39.2683,39.2942,39.2597,39.277,23000.0
2014-01-09 11:55:00,45.51,45.51,45.48,45.5,11000.0,39.2942,39.2942,39.2683,39.2856,11000.0
2014-01-09 12:00:00,45.5,45.51,45.46,45.5,47000.0,39.2856,39.2942,39.2511,39.2856,47000.0
2014-01-09 12:05:00,45.51,45.53,45.48,45.51,11000.0,39.2942,39.3115,39.2683,39.2942,11000.0
2014-01-09 12:10:00,45.5,45.5,45.46,45.48,31000.0,39.2856,39.2856,39.2511,39.2683,31000.0
2014-01-09 12:15:00,45.48,45.49,45.46,45.47,34000.0,39.2683,39.277,39.2511,39.2597,34000.0
2014-01-09 12:20:00,45.47,45.5,45.47,45.5,45000.0,39.2597,39.2856,39.2597,39.2856,45000.0
2014-01-09 12:25:00,45.5,45.51,45.49,45.49,34500.0,39.2856,39.2942,39.277,39.277,34500.0
2014-01-09 12:30:00,45.5,45.57,45.5,45.57,37500.0,39.2856,39.346,39.2856,39.346,37500.0
2014-01-09 12:35:00,45.56,45.59,45.56,45.58,15000.0,39.3374,39.3633,39.3374,39.3547,15000.0
2014-01-09 12:40:00,45.59,45.59,45.56,45.59,14000.0,39.3633,39.3633,39.3374,39.3633,14000.0
2014-01-09 12:45:00,45.58,45.59,45.56,45.58,17000.0,39.3547,39.3633,39.3374,39.3547,17000.0
2014-01-09 12:50:00,45.57,45.59,45.54,45.55,47000.0,39.346,39.3633,39.3201,39.3288,47000.0
2014-01-09 12:55:00,45.56,45.58,45.54,45.58,33000.0,39.3374,39.3547,39.3201,39.3547,33000.0
2014-01-09 13:00:00,45.56,45.62,45.56,45.6,64500.0,39.3374,39.3892,39.3374,39.3719,64500.0
2014-01-09 13:05:00,45.59,45.6,45.55,45.55,20000.0,39.3633,39.3719,39.3288,39.3288,20000.0
2014-01-09 13:10:00,45.57,45.58,45.53,45.53,29000.0,39.346,39.3547,39.3115,39.3115,29000.0
2014-01-09 13:15:00,45.53,45.53,45.5,45.5,22000.0,39.3115,39.3115,39.2856,39.2856,22000.0
2014-01-09 13:20:00,45.51,45.51,45.48,45.51,75000.0,39.2942,39.2942,39.2683,39.2942,75000.0
2014-01-09 13:25:00,45.5,45.56,45.49,45.56,21000.0,39.2856,39.3374,39.277,39.3374,21000.0
2014-01-09 13:30:00,45.55,45.57,45.52,45.52,10000.0,39.3288,39.346,39.3029,39.3029,10000.0
2014-01-09 13:35:00,45.54,45.54,45.49,45.5,8000.0,39.3201,39.3201,39.277,39.2856,8000.0
2014-01-09 13:40:00,45.52,45.54,45.49,45.54,14500.0,39.3029,39.3201,39.277,39.3201,14500.0
2014-01-09 13:45:00,45.52,45.52,45.47,45.5,14500.0,39.3029,39.3029,39.2597,39.2856,14500.0
2014-01-09 13:50:00,45.5,45.5,45.46,45.46,20000.0,39.2856,39.2856,39.2511,39.2511,20000.0
2014-01-09 13:55:00,45.45,45.48,45.43,45.46,21000.0,39.2424,39.2683,39.2252,39.2511,21000.0
2014-01-09 14:00:00,45.43,45.46,45.41,45.42,52000.0,39.2252,39.2511,39.2079,39.2165,52000.0
2014-01-09 14:05:00,45.41,45.45,45.4,45.44,52000.0,39.2079,39.2424,39.1993,39.2338,52000.0
2014-01-09 14:10:00,45.44,45.46,45.42,45.46,24000.0,39.2338,39.2511,39.2165,39.2511,24000.0
2014-01-09 14:15:00,45.45,45.47,45.43,45.46,31500.0,39.2424,39.2597,39.2252,39.2511,31500.0
2014-01-09 14:20:00,45.46,45.48,45.43,45.48,131500.0,39.2511,39.2683,39.2252,39.2683,131500.0
2014-01-09 14:25:00,45.46,45.47,45.43,45.46,36000.0,39.2511,39.2597,39.2252,39.2511,36000.0
2014-01-09 14:30:00,45.44,45.48,45.44,45.47,18000.0,39.2338,39.2683,39.2338,39.2597,18000.0
2014-01-09 14:35:00,45.47,45.47,45.43,45.45,29000.0,39.2597,39.2597,39.2252,39.2424,29000.0
2014-01-09 14:40:00,45.45,45.48,45.43,45.47,36000.0,39.2424,39.2683,39.2252,39.2597,36000.0
2014-01-09 14:45:00,45.48,45.5,45.44,45.44,59500.0,39.2683,39.2856,39.2338,39.2338,59500.0
2014-01-09 14:50:00,45.44,45.49,45.44,45.49,66500.0,39.2338,39.277,39.2338,39.277,66500.0
2014-01-09 14:55:00,45.5,45.52,45.46,45.49,36500.0,39.2856,39.3029,39.2511,39.277,36500.0
2014-01-09 15:00:00,45.47,45.52,45.47,45.52,34500.0,39.2597,39.3029,39.2597,39.3029,34500.0
2014-01-09 15:05:00,45.52,45.55,45.49,45.51,31000.0,39.3029,39.3288,39.277,39.2942,31000.0
2014-01-09 15:10:00,45.51,45.59,45.51,45.55,90000.0,39.2942,39.3633,39.2942,39.3288,90000.0
2014-01-09 15:15:00,45.56,45.63,45.55,45.59,93000.0,39.3374,39.3978,39.3288,39.3633,93000.0
2014-01-09 15:20:00,45.58,45.64,45.58,45.6,35500.0,39.3547,39.4065,39.3547,39.3719,35500.0
2014-01-09 15:25:00,45.62,45.64,45.6,45.61,31000.0,39.3892,39.4065,39.3719,39.3806,31000.0
2014-01-09 15:30:00,45.6,45.63,45.58,45.58,34000.0,39.3719,39.3978,39.3547,39.3547,34000.0
2014-01-09 15:35:00,45.57,45.58,45.51,45.51,86000.0,39.346,39.3547,39.2942,39.2942,86000.0
2014-01-09 15:40:00,45.51,45.53,45.51,45.53,50000.0,39.2942,39.3115,39.2942,39.3115,50000.0
2014-01-09 15:45:00,45.52,45.53,45.48,45.53,85000.0,39.3029,39.3115,39.2683,39.3115,85000.0
2014-01-09 15:50:00,45.52,45.53,45.47,45.5,129000.0,39.3029,39.3115,39.2597,39.2856,129000.0
2014-01-09 15:55:00,45.49,45.52,45.47,45.51,205000.0,39.277,39.3029,39.2597,39.2942,205000.0
2014-01-10 09:30:00,45.29,45.64,45.01,45.48,59500.0,39.1043,39.4065,38.8625,39.2683,59500.0
2014-01-10 09:35:00,45.39,45.47,45.25,45.36,74000.0,39.1906,39.2597,39.0697,39.1647,74000.0
2014-01-10 09:40:00,45.36,45.37,45.29,45.33,37000.0,39.1647,39.1734,39.1043,39.1388,37000.0
2014-01-10 09:45:00,45.34,45.37,45.29,45.37,11500.0,39.1475,39.1734,39.1043,39.1734,11500.0
2014-01-10 09:50:00,45.37,45.4,45.3,45.32,90000.0,39.1734,39.1993,39.1129,39.1302,90000.0
2014-01-10 09:55:00,45.34,45.36,45.25,45.31,100000.0,39.1475,39.1647,39.0697,39.1215,100000.0
2014-01-10 10:00:00,45.26,45.31,45.19,45.2,47000.0,39.0784,39.1215,39.0179,39.0266,47000.0
2014-01-10 10:05:00,45.17,45.17,44.97,45.1,132500.0,39.0007,39.0007,38.828,38.9402,132500.0
2014-01-10 10:10:00,45.1,45.14,45.05,45.12,66000.0,38.9402,38.9748,38.8971,38.9575,66000.0
2014-01-10 10:15:00,45.11,45.19,45.04,45.14,89000.0,38.9489,39.0179,38.8884,38.9748,89000.0
2014-01-10 10:20:00,45.13,45.19,45.1,45.1,29000.0,38.9661,39.0179,38.9402,38.9402,29000.0
2014-01-10 10:25:00,45.09,45.13,45.04,45.05,47000.0,38.9316,38.9661,38.8884,38.8971,47000.0
2014-01-10 10:30:00,45.1,45.1,45.03,45.05,22500.0,38.9402,38.9402,38.8798,38.8971,22500.0
2014-01-10 10:35:00,45.03,45.11,45.03,45.08,37500.0,38.8798,38.9489,38.8798,38.923,37500.0
2014-01-10 10:40:00,45.11,45.11,45.04,45.07,18500.0,38.9489,38.9489,38.8884,38.9143,18500.0
2014-01-10 10:45:00,45.09,45.13,45.06,45.13,11500.0,38.9316,38.9661,38.9057,38.9661,11500.0
2014-01-10 10:50:00,45.11,45.15,45.04,45.07,30500.0,38.9489,38.9834,38.8884,38.9143,30500.0
2014-01-10 10:55:00,45.05,45.14,45.02,45.13,28500.0,38.8971,38.9748,38.8712,38.9661,28500.0
2014-01-10 11:00:00,45.13,45.15,45.12,45.14,8000.0,38.9661,38.9834,38.9575,38.9748,8000.0
2014-01-10 11:05:00,45.12,45.16,45.06,45.14,44000.0,38.9575,38.992,38.9057,38.9748,44000.0
2014-01-10 11:10:00,45.15,45.17,45.09,45.13,30000.0,38.9834,39.0007,38.9316,38.9661,30000.0
2014-01-10 11:15:00,45.09,45.18,45.08,45.15,52000.0,38.9316,39.0093,38.923,38.9834,52000.0
2014-01-10 11:20:00,45.15,45.18,45.06,45.11,50500.0,38.9834,39.0093,38.9057,38.9489,50500.0
2014-01-10 11:25:00,45.09,45.12,45.04,45.04,87000.0,38.9316,38.9575,38.8884,38.8884,87000.0
2014-01-10 11:30:00,45.06,45.06,44.96,44.98,61000.0,38.9057,38.9057,38.8194,38.8366,61000.0
2014-01-10 11:35:00,44.98,44.99,44.93,44.98,44500.0,38.8366,38.8453,38.7934,38.8366,44500.0
2014-01-10 11:40:00,44.98,44.99,44.95,44.99,33500.0,38.8366,38.8453,38.8107,38.8453,33500.0
2014-01-10 11:45:00,44.98,45.04,44.97,45.01,34500.0,38.8366,38.8884,38.828,38.8625,34500.0
2014-01-10 11:50:00,45.01,45.02,44.94,44.94,40000.0,38.8625,38.8712,38.8021,38.8021,40000.0
2014-01-10 11:55:00,44.95,44.96,44.88,44.92,68000.0,38.8107,38.8194,38.7503,38.7848,68000.0
2014-01-10 12:00:00,44.9,44.95,44.88,44.9,44000.0,38.7675,38.8107,38.7503,38.7675,44000.0
2014-01-10 12:05:00,44.89,44.95,44.87,44.94,38500.0,38.7589,38.8107,38.7416,38.8021,38500.0
2014-01-10 12:10:00,44.92,44.97,44.92,44.95,54000.0,38.7848,38.828,38.7848,38.8107,54000.0
2014-01-10 12:15:00,44.93,45.05,44.93,45.01,38000.0,38.7934,38.8971,38.7934,38.8625,38000.0
2014-01-10 12:20:00,45.02,45.02,44.97,44.98,23500.0,38.8712,38.8712,38.828,38.8366,23500.0
2014-01-10 12:25:00,44.97,44.97,44.96,44.96,6500.0,38.828,38.828,38.8194,38.8194,6500.0
2014-01-10 12:30:00,44.95,44.98,44.94,44.96,34500.0,38.8107,38.8366,38.8021,38.8194,34500.0
2014-01-10 12:35:00,44.96,44.96,44.94,44.95,13500.0,38.8194,38.8194,38.8021,38.8107,13500.0
2014-01-10 12:40:00,44.95,45.04,44.95,45.0,51000.0,38.8107,38.8884,38.8107,38.8539,51000.0
2014-01-10 12:45:00,45.0,45.0,44.96,44.98,17000.0,38.8539,38.8539,38.8194,38.8366,17000.0
2014-01-10 12:50:00,44.98,44.98,44.89,44.89,40500.0,38.8366,38.8366,38.7589,38.7589,40500.0
2014-01-10 12:55:00,44.89,44.9,44.86,44.86,10000.0,38.7589,38.7675,38.733,38.733,10000.0
2014-01-10 13:00:00,44.86,44.88,44.83,44.83,29000.0,38.733,38.7503,38.7071,38.7071,29000.0
2014-01-10 13:05:00,44.86,44.86,44.8,44.83,58500.0,38.733,38.733,38.6812,38.7071,58500.0
2014-01-10 13:10:00,44.84,44.92,44.83,44.91,24000.0,38.7157,38.7848,38.7071,38.7762,24000.0
2014-01-10 13:15:00,44.89,44.92,44.88,44.88,16000.0,38.7589,38.7848,38.7503,38.7503,16000.0
2014-01-10 13:20:00,44.87,44.89,44.87,44.89,19500.0,38.7416,38.7589,38.7416,38.7589,19500.0
2014-01-10 13:25:00,44.89,44.94,44.89,44.91,20500.0,38.7589,38.8021,38.7589,38.7762,20500.0
2014-01-10 13:30:00,44.92,44.94,44.87,44.88,25500.0,38.7848,38.8021,38.7416,38.7503,25500.0
2014-01-10 13:35:00,44.88,44.93,44.88,44.93,8500.0,38.7503,38.7934,38.7503,38.7934,8500.0
2014-01-10 13:40:00,44.93,44.97,44.9,44.96,26500.0,38.7934,38.828,38.7675,38.8194,26500.0
2014-01-10 13:45:00,44.96,44.96,44.89,44.92,107000.0,38.8194,38.8194,38.7589,38.7848,107000.0
2014-01-10 13:50:00,44.92,44.95,44.9,44.91,36500.0,38.7848,38.8107,38.7675,38.7762,36500.0
2014-01-10 13:55:00,44.91,44.92,44.84,44.87,31000.0,38.7762,38.7848,38.7157,38.7416,31000.0
2014-01-10 14:00:00,44.88,44.88,44.85,44.85,25000.0,38.7503,38.7503,38.7244,38.7244,25000.0
2014-01-10 14:05:00,44.86,44.89,44.85,44.89,36000.0,38.733,38.7589,38.7244,38.7589,36000.0
2014-01-10 14:10:00,44.9,44.92,44.86,44.87,26500.0,38.7675,38.7848,38.733,38.7416,26500.0
2014-01-10 14:15:00,44.88,44.91,44.86,44.89,35500.0,38.7503,38.7762,38.733,38.7589,35500.0
2014-01-10 14:20:00,44.87,44.94,44.87,44.9,33500.0,38.7416,38.8021,38.7416,38.7675,33500.0
2014-01-10 14:25:00,44.93,44.93,44.88,44.91,34500.0,38.7934,38.7934,38.7503,38.7762,34500.0
2014-01-10 14:30:00,44.9,44.91,44.86,44.86,32500.0,38.7675,38.7762,38.733,38.733,32500.0
2014-01-10 14:35:00,44.86,44.91,44.86,44.88,21000.0,38.733,38.7762,38.733,38.7503,21000.0
2014-01-10 14:40:00,44.9,44.93,44.88,44.89,49500.0,38.7675,38.7934,38.7503,38.7589,49500.0
2014-01-10 14:45:00,44.92,44.92,44.88,44.89,50500.0,38.7848,38.7848,38.7503,38.7589,50500.0
2014-01-10 14:50:00,44.89,44.92,44.88,44.91,53000.0,38.7589,38.7848,38.7503,38.7762,53000.0
2014-01-10 14:55:00,44.91,44.99,44.91,44.95,82500.0,38.7762,38.8453,38.7762,38.8107,82500.0
2014-01-10 15:00:00,44.95,44.95,44.91,44.92,55000.0,38.8107,38.8107,38.7762,38.7848,55000.0
2014-01-10 15:05:00,44.94,44.96,44.92,44.96,49500.0,38.8021,38.8194,38.7848,38.8194,49500.0
2014-01-10 15:10:00,44.94,44.99,44.93,44.96,40500.0,38.8021,38.8453,38.7934,38.8194,40500.0
2014-01-10 15:15:00,44.97,45.02,44.95,44.99,69500.0,38.828,38.8712,38.8107,38.8453,69500.0
2014-01-10 15:20:00,44.99,45.0,44.97,45.0,74000.0,38.8453,38.8539,38.828,38.8539,74000.0
2014-01-10 15:25:00,44.99,45.02,44.96,45.0,35000.0,38.8453,38.8712,38.8194,38.8539,35000.0
2014-01-10 15:30:00,45.01,45.08,45.01,45.02,38000.0,38.8625,38.923,38.8625,38.8712,38000.0
2014-01-10 15:35:00,45.03,45.04,45.0,45.02,65500.0,38.8798,38.8884,38.8539,38.8712,65500.0
2014-01-10 15:40:00,45.02,45.08,45.02,45.06,99500.0,38.8712,38.923,38.8712,38.9057,99500.0
2014-01-10 15:45:00,45.06,45.07,45.04,45.06,83000.0,38.9057,38.9143,38.8884,38.9057,83000.0
2014-01-10 15:50:00,45.06,45.07,45.02,45.03,93000.0,38.9057,38.9143,38.8712,38.8798,93000.0
2014-01-10 15:55:00,45.02,45.09,45.01,45.07,207000.0,38.8712,38.9316,38.8625,38.9143,207000.0
2014-01-13 09:30:00,45.0,45.11,44.92,44.97,75000.0,38.8539,38.9489,38.7848,38.828,75000.0
2014-01-13 09:35:00,44.95,44.95,44.8,44.8,15500.0,38.8107,38.8107,38.6812,38.6812,15500.0
2014-01-13 09:40:00,44.79,44.79,44.67,44.67,16000.0,38.6726,38.6726,38.569,38.569,16000.0
2014-01-13 09:45:00,44.69,44.94,44.69,44.88,37500.0,38.5862,38.8021,38.5862,38.7503,37500.0
2014-01-13 09:50:00,44.88,44.89,44.85,44.89,10500.0,38.7503,38.7589,38.7244,38.7589,10500.0
2014-01-13 09:55:00,44.89,44.92,44.8,44.8,15000.0,38.7589,38.7848,38.6812,38.6812,15000.0
2014-01-13 10:00:00,44.79,44.88,44.79,44.83,28000.0,38.6726,38.7503,38.6726,38.7071,28000.0
2014-01-13 10:05:00,44.84,44.9,44.84,44.9,11500.0,38.7157,38.7675,38.7157,38.7675,11500.0
2014-01-13 10:10:00,44.88,44.9,44.87,44.87,30500.0,38.7503,38.7675,38.7416,38.7416,30500.0
2014-01-13 10:15:00,44.87,44.88,44.8,44.85,24500.0,38.7416,38.7503,38.6812,38.7244,24500.0
2014-01-13 10:20:00,44.89,44.89,44.81,44.81,19500.0,38.7589,38.7589,38.6898,38.6898,19500.0
2014-01-13 10:25:00,44.84,44.84,44.78,44.82,39500.0,38.7157,38.7157,38.6639,38.6985,39500.0
2014-01-13 10:30:00,44.83,44.83,44.78,44.78,12500.0,38.7071,38.7071,38.6639,38.6639,12500.0
2014-01-13 10:35:00,44.79,44.79,44.76,44.76,11000.0,38.6726,38.6726,38.6467,38.6467,11000.0
2014-01-13 10:40:00,44.78,44.81,44.76,44.77,12000.0,38.6639,38.6898,38.6467,38.6553,12000.0
2014-01-13 10:45:00,44.77,44.79,44.74,44.74,6000.0,38.6553,38.6726,38.6294,38.6294,6000.0
2014-01-13 10:50:00,44.75,44.77,44.73,44.73,47000.0,38.638,38.6553,38.6208,38.6208,47000.0
2014-01-13 10:55:00,44.74,44.75,44.73,44.75,17500.0,38.6294,38.638,38.6208,38.638,17500.0
2014-01-13 11:00:00,44.73,44.74,44.69,44.7,12500.0,38.6208,38.6294,38.5862,38.5949,12500.0
2014-01-13 11:05:00,44.69,44.69,44.66,44.67,19000.0,38.5862,38.5862,38.5603,38.569,19000.0
2014-01-13 11:10:00,44.67,44.79,44.66,44.77,38500.0,38.569,38.6726,38.5603,38.6553,38500.0
2014-01-13 11:15:00,44.77,44.77,44.74,44.74,16000.0,38.6553,38.6553,38.6294,38.6294,16000.0
2014-01-13 11:20:00,44.74,44.79,44.73,44.73,21000.0,38.6294,38.6726,38.6208,38.6208,21000.0
2014-01-13 11:25:00,44.72,44.77,44.72,44.73,17000.0,38.6121,38.6553,38.6121,38.6208,17000.0
2014-01-13 11:30:00,44.73,44.77,44.7,44.71,118000.0,38.6208,38.6553,38.5949,38.6035,118000.0
2014-01-13 11:35:00,44.71,44.74,44.69,44.69,25500.0,38.6035,38.6294,38.5862,38.5862,25500.0
2014-01-13 11:40:00,44.7,44.73,44.7,44.72,11000.0,38.5949,38.6208,38.5949,38.6121,11000.0
2014-01-13 11:45:00,44.72,44.73,44.7,44.71,8500.0,38.6121,38.6208,38.5949,38.6035,8500.0
2014-01-13 11:50:00,44.69,44.73,44.69,44.73,16000.0,38.5862,38.6208,38.5862,38.6208,16000.0
2014-01-13 11:55:00,44.72,44.76,44.72,44.75,7500.0,38.6121,38.6467,38.6121,38.638,7500.0
2014-01-13 12:00:00,44.78,44.78,44.68,44.68,6500.0,38.6639,38.6639,38.5776,38.5776,6500.0
2014-01-13 12:05:00,44.7,44.7,44.67,44.69,4000.0,38.5949,38.5949,38.569,38.5862,4000.0
2014-01-13 12:10:00,44.67,44.67,44.63,44.63,17000.0,38.569,38.569,38.5344,38.5344,17000.0
2014-01-13 12:15:00,44.64,44.65,44.62,44.64,55500.0,38.5431,38.5517,38.5258,38.5431,55500.0
2014-01-13 12:20:00,44.63,44.64,44.59,44.59,41000.0,38.5344,38.5431,38.4999,38.4999,41000.0
2014-01-13 12:25:00,44.6,44.6,44.55,44.55,24500.0,38.5085,38.5085,38.4653,38.4653,24500.0
2014-01-13 12:30:00,44.55,44.56,44.5,44.53,25500.0,38.4653,38.474,38.4222,38.4481,25500.0
2014-01-13 12:35:00,44.52,44.57,44.52,44.56,19000.0,38.4394,38.4826,38.4394,38.474,19000.0
2014-01-13 12:40:00,44.57,44.59,44.55,44.58,10000.0,38.4826,38.4999,38.4653,38.4913,10000.0
2014-01-13 12:45:00,44.58,44.58,44.5,44.5,11000.0,38.4913,38.4913,38.4222,38.4222,11000.0
2014-01-13 12:50:00,44.5,44.52,44.45,44.45,27500.0,38.4222,38.4394,38.379,38.379,27500.0
2014-01-13 12:55:00,44.45,44.45,44.4,44.4,14500.0,38.379,38.379,38.3358,38.3358,14500.0
2014-01-13 13:00:00,44.4,44.4,44.32,44.36,31000.0,38.3358,38.3358,38.2668,38.3013,31000.0
2014-01-13 13:05:00,44.38,44.47,44.38,44.47,18500.0,38.3186,38.3963,38.3186,38.3963,18500.0
2014-01-13 13:10:00,44.46,44.46,44.44,44.45,4000.0,38.3876,38.3876,38.3704,38.379,4000.0
2014-01-13 13:15:00,44.43,44.43,44.37,44.39,26500.0,38.3617,38.3617,38.3099,38.3272,26500.0
2014-01-13 13:20:00,44.39,44.44,44.39,44.43,7000.0,38.3272,38.3704,38.3272,38.3617,7000.0
2014-01-13 13:25:00,44.42,44.47,44.41,44.47,14000.0,38.3531,38.3963,38.3445,38.3963,14000.0
2014-01-13 13:30:00,44.46,44.46,44.36,44.36,14500.0,38.3876,38.3876,38.3013,38.3013,14500.0
2014-01-13 13:35:00,44.39,44.39,44.36,44.36,8000.0,38.3272,38.3272,38.3013,38.3013,8000.0
2014-01-13 13:40:00,44.36,44.36,44.31,44.35,39000.0,38.3013,38.3013,38.2581,38.2927,39000.0
2014-01-13 13:45:00,44.34,44.34,44.29,44.32,31000.0,38.284,38.284,38.2409,38.2668,31000.0
2014-01-13 13:50:00,44.33,44.34,44.31,44.31,5000.0,38.2754,38.284,38.2581,38.2581,5000.0
2014-01-13 13:55:00,44.33,44.35,44.31,44.33,29500.0,38.2754,38.2927,38.2581,38.2754,29500.0
2014-01-13 14:00:00,44.34,44.36,44.3,44.31,17500.0,38.284,38.3013,38.2495,38.2581,17500.0
2014-01-13 14:05:00,44.32,44.34,44.31,44.34,14500.0,38.2668,38.284,38.2581,38.284,14500.0
2014-01-13 14:10:00,44.33,44.35,44.31,44.35,26000.0,38.2754,38.2927,38.2581,38.2927,26000.0
2014-01-13 14:15:00,44.32,44.32,44.28,44.28,11500.0,38.2668,38.2668,38.2322,38.2322,11500.0
2014-01-13 14:20:00,44.28,44.31,44.24,44.25,22500.0,38.2322,38.2581,38.1977,38.2063,22500.0
2014-01-13 14:25:00,44.25,44.27,44.24,44.25,18000.0,38.2063,38.2236,38.1977,38.2063,18000.0
2014-01-13 14:30:00,44.25,44.26,44.21,44.21,37000.0,38.2063,38.215,38.1718,38.1718,37000.0
2014-01-13 14:35:00,44.23,44.24,44.2,44.22,32000.0,38.1891,38.1977,38.1632,38.1804,32000.0
2014-01-13 14:40:00,44.22,44.28,44.22,44.27,25500.0,38.1804,38.2322,38.1804,38.2236,25500.0
2014-01-13 14:45:00,44.27,44.27,44.21,44.21,13000.0,38.2236,38.2236,38.1718,38.1718,13000.0
2014-01-13 14:50:00,44.18,44.18,44.1,44.14,66000.0,38.1459,38.1459,38.0768,38.1113,66000.0
2014-01-13 14:55:00,44.15,44.16,44.13,44.14,14500.0,38.12,38.1286,38.1027,38.1113,14500.0
2014-01-13 15:00:00,44.15,44.15,44.06,44.08,31000.0,38.12,38.12,38.0423,38.0595,31000.0
2014-01-13 15:05:00,44.08,44.09,44.02,44.07,62500.0,38.0595,38.0682,38.0077,38.0509,62500.0
2014-01-13 15:10:00,44.06,44.11,44.04,44.11,45000.0,38.0423,38.0854,38.025,38.0854,45000.0
2014-01-13 15:15:00,44.12,44.17,44.11,44.16,35000.0,38.0941,38.1373,38.0854,38.1286,35000.0
2014-01-13 15:20:00,44.18,44.19,44.12,44.16,52000.0,38.1459,38.1545,38.0941,38.1286,52000.0
2014-01-13 15:25:00,44.15,44.18,44.13,44.16,19000.0,38.12,38.1459,38.1027,38.1286,19000.0
2014-01-13 15:30:00,44.15,44.16,44.09,44.11,53000.0,38.12,38.1286,38.0682,38.0854,53000.0
2014-01-13 15:35:00,44.1,44.1,44.0,44.03,73500.0,38.0768,38.0768,37.9905,38.0164,73500.0
2014-01-13 15:40:00,44.03,44.04,44.0,44.03,97500.0,38.0164,38.025,37.9905,38.0164,97500.0
2014-01-13 15:45:00,44.03,44.12,44.01,44.1,35500.0,38.0164,38.0941,37.9991,38.0768,35500.0
2014-01-13 15:50:00,44.1,44.14,44.1,44.11,58500.0,38.0768,38.1113,38.0768,38.0854,58500.0
2014-01-13 15:55:00,44.11,44.14,44.1,44.12,194500.0,38.0854,38.1113,38.0768,38.0941,194500.0
2014-01-14 09:30:00,44.21,44.27,44.1,44.11,32500.0,38.1718,38.2236,38.0768,38.0854,32500.0
2014-01-14 09:35:00,44.18,44.21,44.1,44.1,21500.0,38.1459,38.1718,38.0768,38.0768,21500.0
2014-01-14 09:40:00,44.1,44.1,43.94,44.07,46000.0,38.0768,38.0768,37.9387,38.0509,46000.0
2014-01-14 09:45:00,44.08,44.09,43.94,43.98,52500.0,38.0595,38.0682,37.9387,37.9732,52500.0
2014-01-14 09:50:00,43.97,44.02,43.92,43.92,57000.0,37.9646,38.0077,37.9214,37.9214,57000.0
2014-01-14 09:55:00,43.93,43.93,43.86,43.9,20500.0,37.93,37.93,37.8696,37.9041,20500.0
2014-01-14 10:00:00,43.88,43.94,43.84,43.84,123500.0,37.8869,37.9387,37.8523,37.8523,123500.0
2014-01-14 10:05:00,43.87,43.96,43.84,43.9,163500.0,37.8782,37.9559,37.8523,37.9041,163500.0
2014-01-14 10:10:00,43.92,43.94,43.86,43.93,69500.0,37.9214,37.9387,37.8696,37.93,69500.0
2014-01-14 10:15:00,43.9,43.92,43.85,43.88,41500.0,37.9041,37.9214,37.861,37.8869,41500.0
2014-01-14 10:20:00,43.91,43.93,43.8,43.8,59000.0,37.9128,37.93,37.8178,37.8178,59000.0
2014-01-14 10:25:00,43.79,43.81,43.66,43.66,90500.0,37.8092,37.8264,37.6969,37.6969,90500.0
2014-01-14 10:30:00,43.67,43.74,43.67,43.72,21000.0,37.7055,37.766,37.7055,37.7487,21000.0
2014-01-14 10:35:00,43.71,43.73,43.67,43.69,18000.0,37.7401,37.7573,37.7055,37.7228,18000.0
2014-01-14 10:40:00,43.7,43.82,43.68,43.8,68500.0,37.7314,37.8351,37.7142,37.8178,68500.0
2014-01-14 10:45:00,43.81,43.83,43.76,43.76,32000.0,37.8264,37.8437,37.7832,37.7832,32000.0
2014-01-14 10:50:00,43.8,43.8,43.72,43.73,30000.0,37.8178,37.8178,37.7487,37.7573,30000.0
2014-01-14 10:55:00,43.76,43.81,43.76,43.79,94500.0,37.7832,37.8264,37.7832,37.8092,94500.0
2014-01-14 11:00:00,43.79,43.8,43.67,43.67,41000.0,37.8092,37.8178,37.7055,37.7055,41000.0
2014-01-14 11:05:00,43.67,43.76,43.66,43.75,60500.0,37.7055,37.7832,37.6969,37.7746,60500.0
2014-01-14 11:10:00,43.74,43.81,43.72,43.77,93500.0,37.766,37.8264,37.7487,37.7919,93500.0
2014-01-14 11:15:00,43.76,43.92,43.76,43.85,69500.0,37.7832,37.9214,37.7832,37.861,69500.0
2014-01-14 11:20:00,43.87,43.9,43.85,43.85,17000.0,37.8782,37.9041,37.861,37.861,17000.0
2014-01-14 11:25:00,43.88,43.88,43.81,43.84,17500.0,37.8869,37.8869,37.8264,37.8523,17500.0
2014-01-14 11:30:00,43.83,43.84,43.77,43.77,54000.0,37.8437,37.8523,37.7919,37.7919,54000.0
2014-01-14 11:35:00,43.79,43.8,43.75,43.75,5000.0,37.8092,37.8178,37.7746,37.7746,5000.0
2014-01-14 11:40:00,43.78,43.78,43.75,43.76,54000.0,37.8005,37.8005,37.7746,37.7832,54000.0
2014-01-14 11:45:00,43.77,43.8,43.74,43.79,25500.0,37.7919,37.8178,37.766,37.8092,25500.0
2014-01-14 11:50:00,43.8,43.8,43.71,43.72,39500.0,37.8178,37.8178,37.7401,37.7487,39500.0
2014-01-14 11:55:00,43.72,43.76,43.7,43.76,31000.0,37.7487,37.7832,37.7314,37.7832,31000.0
2014-01-14 12:00:00,43.76,43.86,43.75,43.82,48500.0,37.7832,37.8696,37.7746,37.8351,48500.0
2014-01-14 12:05:00,43.8,43.82,43.78,43.82,51500.0,37.8178,37.8351,37.8005,37.8351,51500.0
2014-01-14 12:10:00,43.82,43.87,43.82,43.85,34500.0,37.8351,37.8782,37.8351,37.861,34500.0
2014-01-14 12:15:00,43.85,43.88,43.83,43.86,44000.0,37.861,37.8869,37.8437,37.8696,44000.0
2014-01-14 12:20:00,43.86,43.87,43.81,43.82,56500.0,37.8696,37.8782,37.8264,37.8351,56500.0
2014-01-14 12:25:00,43.82,43.82,43.79,43.81,16000.0,37.8351,37.8351,37.8092,37.8264,16000.0
2014-01-14 12:30:00,43.81,43.82,43.8,43.81,53000.0,37.8264,37.8351,37.8178,37.8264,53000.0
2014-01-14 12:35:00,43.81,43.81,43.79,43.8,86500.0,37.8264,37.8264,37.8092,37.8178,86500.0
2014-01-14 12:40:00,43.8,43.82,43.8,43.82,98500.0,37.8178,37.8351,37.8178,37.8351,98500.0
2014-01-14 12:45:00,43.81,43.81,43.78,43.8,12000.0,37.8264,37.8264,37.8005,37.8178,12000.0
2014-01-14 12:50:00,43.8,43.8,43.77,43.8,8500.0,37.8178,37.8178,37.7919,37.8178,8500.0
2014-01-14 12:55:00,43.8,43.83,43.8,43.81,25500.0,37.8178,37.8437,37.8178,37.8264,25500.0
2014-01-14 13:00:00,43.82,43.83,43.77,43.77,19500.0,37.8351,37.8437,37.7919,37.7919,19500.0
2014-01-14 13:05:00,43.8,43.81,43.79,43.79,23500.0,37.8178,37.8264,37.8092,37.8092,23500.0
2014-01-14 13:10:00,43.8,43.81,43.75,43.8,200000.0,37.8178,37.8264,37.7746,37.8178,200000.0
2014-01-14 13:15:00,43.8,43.81,43.77,43.8,112500.0,37.8178,37.8264,37.7919,37.8178,112500.0
2014-01-14 13:20:00,43.8,43.81,43.77,43.77,63000.0,37.8178,37.8264,37.7919,37.7919,63000.0
2014-01-14 13:25:00,43.79,43.79,43.72,43.74,25000.0,37.8092,37.8092,37.7487,37.766,25000.0
2014-01-14 13:30:00,43.73,43.77,43.7,43.76,51500.0,37.7573,37.7919,37.7314,37.7832,51500.0
2014-01-14 13:35:00,43.75,43.77,43.75,43.75,24500.0,37.7746,37.7919,37.7746,37.7746,24500.0
2014-01-14 13:40:00,43.77,43.78,43.75,43.75,46000.0,37.7919,37.8005,37.7746,37.7746,46000.0
2014-01-14 13:45:00,43.74,43.74,43.72,43.73,14500.0,37.766,37.766,37.7487,37.7573,14500.0
2014-01-14 13:50:00,43.73,43.73,43.71,43.72,11000.0,37.7573,37.7573,37.7401,37.7487,11000.0
2014-01-14 13:55:00,43.73,43.75,43.72,43.75,8500.0,37.7573,37.7746,37.7487,37.7746,8500.0
2014-01-14 14:00:00,43.73,43.75,43.71,43.73,27000.0,37.7573,37.7746,37.7401,37.7573,27000.0
2014-01-14 14:05:00,43.74,43.74,43.7,43.7,15500.0,37.766,37.766,37.7314,37.7314,15500.0
2014-01-14 14:10:00,43.7,43.75,43.7,43.73,26500.0,37.7314,37.7746,37.7314,37.7573,26500.0
2014-01-14 14:15:00,43.72,43.79,43.72,43.79,15000.0,37.7487,37.8092,37.7487,37.8092,15000.0
2014-01-14 14:20:00,43.8,43.83,43.79,43.81,41000.0,37.8178,37.8437,37.8092,37.8264,41000.0
2014-01-14 14:25:00,43.84,43.86,43.8,43.82,39500.0,37.8523,37.8696,37.8178,37.8351,39500.0
2014-01-14 14:30:00,43.86,43.86,43.83,43.83,24500.0,37.8696,37.8696,37.8437,37.8437,24500.0
2014-01-14 14:35:00,43.83,43.85,43.83,43.85,35500.0,37.8437,37.861,37.8437,37.861,35500.0
2014-01-14 14:40:00,43.84,43.85,43.75,43.76,266000.0,37.8523,37.861,37.7746,37.7832,266000.0
2014-01-14 14:45:00,43.75,43.86,43.75,43.86,13500.0,37.7746,37.8696,37.7746,37.8696,13500.0
2014-01-14 14:50:00,43.86,43.87,43.86,43.87,19500.0,37.8696,37.8782,37.8696,37.8782,19500.0
2014-01-14 14:55:00,43.86,43.86,43.81,43.83,72500.0,37.8696,37.8696,37.8264,37.8437,72500.0
2014-01-14 15:00:00,43.84,43.89,43.84,43.87,42000.0,37.8523,37.8955,37.8523,37.8782,42000.0
2014-01-14 15:05:00,43.87,43.89,43.85,43.85,43500.0,37.8782,37.8955,37.861,37.861,43500.0
2014-01-14 15:10:00,43.86,43.86,43.82,43.85,42000.0,37.8696,37.8696,37.8351,37.861,42000.0
2014-01-14 15:15:00,43.85,43.94,43.85,43.93,35000.0,37.861,37.9387,37.861,37.93,35000.0
2014-01-14 15:20:00,43.94,43.97,43.92,43.94,45000.0,37.9387,37.9646,37.9214,37.9387,45000.0
2014-01-14 15:25:00,43.94,44.0,43.94,44.0,39500.0,37.9387,37.9905,37.9387,37.9905,39500.0
2014-01-14 15:30:00,44.0,44.01,43.93,43.95,66500.0,37.9905,37.9991,37.93,37.9473,66500.0
2014-01-14 15:35:00,43.97,43.98,43.91,43.94,90000.0,37.9646,37.9732,37.9128,37.9387,90000.0
2014-01-14 15:40:00,43.95,44.01,43.95,44.0,48500.0,37.9473,37.9991,37.9473,37.9905,48500.0
2014-01-14 15:45:00,44.0,44.01,43.97,43.98,54000.0,37.9905,37.9991,37.9646,37.9732,54000.0
2014-01-14 15:50:00,43.98,43.99,43.92,43.95,81500.0,37.9732,37.9818,37.9214,37.9473,81500.0
2014-01-14 15:55:00,43.94,43.97,43.93,43.95,137000.0,37.9387,37.9646,37.93,37.9473,137000.0
2014-01-15 09:30:00,43.94,44.0,43.81,43.86,66000.0,37.9387,37.9905,37.8264,37.8696,66000.0
2014-01-15 09:35:00,43.81,43.96,43.77,43.78,88000.0,37.8264,37.9559,37.7919,37.8005,88000.0
2014-01-15 09:40:00,43.82,43.82,43.67,43.68,50000.0,37.8351,37.8351,37.7055,37.7142,50000.0
2014-01-15 09:45:00,43.66,43.67,43.57,43.65,99000.0,37.6969,37.7055,37.6192,37.6883,99000.0
2014-01-15 09:50:00,43.59,43.6,43.52,43.52,80000.0,37.6365,37.6451,37.576,37.576,80000.0
2014-01-15 09:55:00,43.5,43.55,43.39,43.47,96000.0,37.5588,37.6019,37.4638,37.5329,96000.0
2014-01-15 10:00:00,43.46,43.52,43.44,43.45,130000.0,37.5242,37.576,37.507,37.5156,130000.0
2014-01-15 10:05:00,43.46,43.46,43.37,43.39,55500.0,37.5242,37.5242,37.4465,37.4638,55500.0
2014-01-15 10:10:00,43.39,43.4,43.34,43.34,104000.0,37.4638,37.4724,37.4206,37.4206,104000.0
2014-01-15 10:15:00,43.35,43.36,43.17,43.19,176000.0,37.4292,37.4379,37.2738,37.2911,176000.0
2014-01-15 10:20:00,43.18,43.2,43.02,43.08,442500.0,37.2825,37.2997,37.1443,37.1961,442500.0
2014-01-15 10:25:00,43.09,43.13,42.91,42.97,354000.0,37.2048,37.2393,37.0493,37.1011,354000.0
2014-01-15 10:30:00,42.96,42.96,42.71,42.81,288000.0,37.0925,37.0925,36.8767,36.963,288000.0
2014-01-15 10:35:00,42.82,42.94,42.71,42.75,203500.0,36.9716,37.0752,36.8767,36.9112,203500.0
2014-01-15 10:40:00,42.77,42.86,42.6,42.62,143000.0,36.9285,37.0062,36.7817,36.7989,143000.0
2014-01-15 10:45:00,42.63,42.65,42.56,42.56,220500.0,36.8076,36.8249,36.7471,36.7471,220500.0
2014-01-15 10:50:00,42.54,42.57,42.35,42.35,234500.0,36.7299,36.7558,36.5658,36.5658,234500.0
2014-01-15 10:55:00,42.35,42.47,42.22,42.43,442500.0,36.5658,36.6694,36.4536,36.6349,442500.0
2014-01-15 11:00:00,42.45,42.5,42.37,42.47,163000.0,36.6522,36.6953,36.5831,36.6694,163000.0
2014-01-15 11:05:00,42.44,42.54,42.41,42.46,218000.0,36.6435,36.7299,36.6176,36.6608,218000.0
2014-01-15 11:10:00,42.48,42.49,42.38,42.4,75000.0,36.6781,36.6867,36.5917,36.609,75000.0
2014-01-15 11:15:00,42.41,42.42,42.19,42.24,201500.0,36.6176,36.6263,36.4277,36.4708,201500.0
2014-01-15 11:20:00,42.24,42.34,42.15,42.18,133000.0,36.4708,36.5572,36.3931,36.419,133000.0
2014-01-15 11:25:00,42.18,42.19,41.89,41.89,230000.0,36.419,36.4277,36.1687,36.1687,230000.0
2014-01-15 11:30:00,41.87,42.05,41.66,41.92,439000.0,36.1514,36.3068,35.9701,36.1946,439000.0
2014-01-15 11:35:00,41.92,42.06,41.9,42.03,314500.0,36.1946,36.3154,36.1773,36.2895,314500.0
2014-01-15 11:40:00,42.03,42.09,42.0,42.01,145500.0,36.2895,36.3413,36.2636,36.2723,145500.0
2014-01-15 11:45:00,42.04,42.11,41.86,41.98,1593500.0,36.2982,36.3586,36.1428,36.2464,1593500.0
2014-01-15 11:50:00,42.03,42.28,42.0,42.28,577500.0,36.2895,36.5054,36.2636,36.5054,577500.0
2014-01-15 11:55:00,42.27,42.51,42.25,42.51,158000.0,36.4968,36.704,36.4795,36.704,158000.0
2014-01-15 12:00:00,42.51,42.54,42.37,42.39,387000.0,36.704,36.7299,36.5831,36.6004,387000.0
2014-01-15 12:05:00,42.39,42.46,42.32,42.32,117500.0,36.6004,36.6608,36.5399,36.5399,117500.0
2014-01-15 12:10:00,42.33,42.33,42.13,42.16,229500.0,36.5486,36.5486,36.3759,36.4018,229500.0
2014-01-15 12:15:00,42.15,42.16,41.93,41.99,316000.0,36.3931,36.4018,36.2032,36.255,316000.0
2014-01-15 12:20:00,41.96,41.96,41.82,41.84,252000.0,36.2291,36.2291,36.1082,36.1255,252000.0
2014-01-15 12:25:00,41.85,41.86,41.71,41.72,457000.0,36.1341,36.1428,36.0132,36.0219,457000.0
2014-01-15 12:30:00,41.76,41.79,41.71,41.75,127500.0,36.0564,36.0823,36.0132,36.0478,127500.0
2014-01-15 12:35:00,41.75,41.81,41.73,41.78,103500.0,36.0478,36.0996,36.0305,36.0737,103500.0
2014-01-15 12:40:00,41.78,41.8,41.73,41.78,274000.0,36.0737,36.0909,36.0305,36.0737,274000.0
2014-01-15 12:45:00,41.77,41.85,41.76,41.82,367000.0,36.065,36.1341,36.0564,36.1082,367000.0
2014-01-15 12:50:00,41.84,41.92,41.82,41.9,170500.0,36.1255,36.1946,36.1082,36.1773,170500.0
2014-01-15 12:55:00,41.9,42.12,41.9,42.1,142000.0,36.1773,36.3672,36.1773,36.35,142000.0
2014-01-15 13:00:00,42.1,42.22,42.1,42.15,272500.0,36.35,36.4536,36.35,36.3931,272500.0
2014-01-15 13:05:00,42.14,42.19,42.14,42.16,137000.0,36.3845,36.4277,36.3845,36.4018,137000.0
2014-01-15 13:10:00,42.16,42.32,42.16,42.29,213500.0,36.4018,36.5399,36.4018,36.514,213500.0
2014-01-15 13:15:00,42.29,42.33,42.29,42.29,172500.0,36.514,36.5486,36.514,36.514,172500.0
2014-01-15 13:20:00,42.29,42.37,42.21,42.33,90000.0,36.514,36.5831,36.4449,36.5486,90000.0
2014-01-15 13:25:00,42.32,42.37,42.29,42.35,53500.0,36.5399,36.5831,36.514,36.5658,53500.0
2014-01-15 13:30:00,42.36,42.44,42.32,42.44,67000.0,36.5745,36.6435,36.5399,36.6435,67000.0
2014-01-15 13:35:00,42.43,42.49,42.41,42.45,33000.0,36.6349,36.6867,36.6176,36.6522,33000.0
2014-01-15 13:40:00,42.45,42.47,42.37,42.37,91500.0,36.6522,36.6694,36.5831,36.5831,91500.0
2014-01-15 13:45:00,42.36,42.4,42.21,42.3,297000.0,36.5745,36.609,36.4449,36.5227,297000.0
2014-01-15 13:50:00,42.29,42.38,42.29,42.34,261500.0,36.514,36.5917,36.514,36.5572,261500.0
2014-01-15 13:55:00,42.33,42.33,42.16,42.24,210500.0,36.5486,36.5486,36.4018,36.4708,210500.0
2014-01-15 14:00:00,42.23,42.29,42.08,42.08,315000.0,36.4622,36.514,36.3327,36.3327,315000.0
2014-01-15 14:05:00,42.08,42.2,42.01,42.14,117000.0,36.3327,36.4363,36.2723,36.3845,117000.0
2014-01-15 14:10:00,42.14,42.19,42.1,42.19,603500.0,36.3845,36.4277,36.35,36.4277,603500.0
2014-01-15 14:15:00,42.18,42.29,42.14,42.29,87000.0,36.419,36.514,36.3845,36.514,87000.0
2014-01-15 14:20:00,42.28,42.3,42.25,42.27,52500.0,36.5054,36.5227,36.4795,36.4968,52500.0
2014-01-15 14:25:00,42.27,42.32,42.25,42.25,33000.0,36.4968,36.5399,36.4795,36.4795,33000.0
2014-01-15 14:30:00,42.26,42.31,42.18,42.19,69000.0,36.4881,36.5313,36.419,36.4277,69000.0
2014-01-15 14:35:00,42.2,42.27,42.2,42.2,35500.0,36.4363,36.4968,36.4363,36.4363,35500.0
2014-01-15 14:40:00,42.2,42.29,42.2,42.29,75000.0,36.4363,36.514,36.4363,36.514,75000.0
2014-01-15 14:45:00,42.26,42.28,42.23,42.27,157500.0,36.4881,36.5054,36.4622,36.4968,157500.0
2014-01-15 14:50:00,42.27,42.47,42.22,42.44,187000.0,36.4968,36.6694,36.4536,36.6435,187000.0
2014-01-15 14:55:00,42.44,42.58,42.43,42.54,149500.0,36.6435,36.7644,36.6349,36.7299,149500.0
2014-01-15 15:00:00,42.54,42.56,42.47,42.5,61000.0,36.7299,36.7471,36.6694,36.6953,61000.0
2014-01-15 15:05:00,42.5,42.5,42.43,42.43,46000.0,36.6953,36.6953,36.6349,36.6349,46000.0
2014-01-15 15:10:00,42.43,42.46,42.38,42.39,85000.0,36.6349,36.6608,36.5917,36.6004,85000.0
2014-01-15 15:15:00,42.4,42.41,42.31,42.32,143500.0,36.609,36.6176,36.5313,36.5399,143500.0
2014-01-15 15:20:00,42.31,42.33,42.21,42.24,65500.0,36.5313,36.5486,36.4449,36.4708,65500.0
2014-01-15 15:25:00,42.23,42.27,42.19,42.26,123500.0,36.4622,36.4968,36.4277,36.4881,123500.0
2014-01-15 15:30:00,42.26,42.42,42.26,42.4,90000.0,36.4881,36.6263,36.4881,36.609,90000.0
2014-01-15 15:35:00,42.42,42.43,42.39,42.4,146500.0,36.6263,36.6349,36.6004,36.609,146500.0
2014-01-15 15:40:00,42.4,42.41,42.3,42.33,126500.0,36.609,36.6176,36.5227,36.5486,126500.0
2014-01-15 15:45:00,42.35,42.35,42.22,42.29,231500.0,36.5658,36.5658,36.4536,36.514,231500.0
2014-01-15 15:50:00,42.3,42.36,42.2,42.2,283000.0,36.5227,36.5745,36.4363,36.4363,283000.0
2014-01-15 15:55:00,42.2,42.21,42.14,42.17,348000.0,36.4363,36.4449,36.3845,36.4104,348000.0
2014-01-16 09:30:00,41.76,42.47,41.61,42.28,376000.0,36.0564,36.6694,35.9269,36.5054,376000.0
2014-01-16 09:35:00,42.32,42.52,42.25,42.49,258500.0,36.5399,36.7126,36.4795,36.6867,258500.0
2014-01-16 09:40:00,42.46,42.49,42.34,42.47,190500.0,36.6608,36.6867,36.5572,36.6694,190500.0
2014-01-16 09:45:00,42.43,42.49,42.38,42.42,37500.0,36.6349,36.6867,36.5917,36.6263,37500.0
2014-01-16 09:50:00,42.43,42.53,42.43,42.45,61000.0,36.6349,36.7212,36.6349,36.6522,61000.0
2014-01-16 09:55:00,42.44,42.51,42.37,42.38,66000.0,36.6435,36.704,36.5831,36.5917,66000.0
2014-01-16 10:00:00,42.44,42.5,42.39,42.41,57500.0,36.6435,36.6953,36.6004,36.6176,57500.0
2014-01-16 10:05:00,42.44,42.44,42.29,42.31,30000.0,36.6435,36.6435,36.514,36.5313,30000.0
2014-01-16 10:10:00,42.32,42.32,42.17,42.18,112000.0,36.5399,36.5399,36.4104,36.419,112000.0
2014-01-16 10:15:00,42.2,42.22,42.07,42.11,97000.0,36.4363,36.4536,36.3241,36.3586,97000.0
2014-01-16 10:20:00,42.12,42.2,42.07,42.12,75500.0,36.3672,36.4363,36.3241,36.3672,75500.0
2014-01-16 10:25:00,42.11,42.19,42.09,42.19,61000.0,36.3586,36.4277,36.3413,36.4277,61000.0
2014-01-16 10:30:00,42.24,42.29,42.15,42.2,54500.0,36.4708,36.514,36.3931,36.4363,54500.0
2014-01-16 10:35:00,42.2,42.23,42.18,42.21,69000.0,36.4363,36.4622,36.419,36.4449,69000.0
2014-01-16 10:40:00,42.2,42.22,42.18,42.2,61500.0,36.4363,36.4536,36.419,36.4363,61500.0
2014-01-16 10:45:00,42.18,42.21,42.12,42.12,75000.0,36.419,36.4449,36.3672,36.3672,75000.0
2014-01-16 10:50:00,42.14,42.14,42.01,42.08,67000.0,36.3845,36.3845,36.2723,36.3327,67000.0
2014-01-16 10:55:00,42.08,42.11,42.05,42.06,60500.0,36.3327,36.3586,36.3068,36.3154,60500.0
2014-01-16 11:00:00,42.07,42.14,42.0,42.11,78500.0,36.3241,36.3845,36.2636,36.3586,78500.0
2014-01-16 11:05:00,42.11,42.22,42.11,42.19,60000.0,36.3586,36.4536,36.3586,36.4277,60000.0
2014-01-16 11:10:00,42.19,42.21,42.17,42.21,36000.0,36.4277,36.4449,36.4104,36.4449,36000.0
2014-01-16 11:15:00,42.2,42.2,42.15,42.15,45000.0,36.4363,36.4363,36.3931,36.3931,45000.0
2014-01-16 11:20:00,42.15,42.2,42.09,42.2,74500.0,36.3931,36.4363,36.3413,36.4363,74500.0
2014-01-16 11:25:00,42.18,42.21,42.12,42.21,50500.0,36.419,36.4449,36.3672,36.4449,50500.0
2014-01-16 11:30:00,42.24,42.24,42.09,42.12,82000.0,36.4708,36.4708,36.3413,36.3672,82000.0
2014-01-16 11:35:00,42.15,42.2,42.13,42.15,30500.0,36.3931,36.4363,36.3759,36.3931,30500.0
2014-01-16 11:40:00,42.14,42.2,42.11,42.18,49000.0,36.3845,36.4363,36.3586,36.419,49000.0
2014-01-16 11:45:00,42.17,42.19,42.14,42.15,25000.0,36.4104,36.4277,36.3845,36.3931,25000.0
2014-01-16 11:50:00,42.14,42.19,42.1,42.15,40500.0,36.3845,36.4277,36.35,36.3931,40500.0
2014-01-16 11:55:00,42.16,42.2,42.11,42.14,47500.0,36.4018,36.4363,36.3586,36.3845,47500.0
2014-01-16 12:00:00,42.16,42.21,42.16,42.19,67500.0,36.4018,36.4449,36.4018,36.4277,67500.0
2014-01-16 12:05:00,42.19,42.2,42.13,42.17,66000.0,36.4277,36.4363,36.3759,36.4104,66000.0
2014-01-16 12:10:00,42.18,42.2,42.14,42.16,64500.0,36.419,36.4363,36.3845,36.4018,64500.0
2014-01-16 12:15:00,42.16,42.19,42.13,42.17,108500.0,36.4018,36.4277,36.3759,36.4104,108500.0
2014-01-16 12:20:00,42.17,42.18,42.14,42.15,142500.0,36.4104,36.419,36.3845,36.3931,142500.0
2014-01-16 12:25:00,42.15,42.17,42.12,42.12,44500.0,36.3931,36.4104,36.3672,36.3672,44500.0
2014-01-16 12:30:00,42.14,42.14,42.11,42.12,45000.0,36.3845,36.3845,36.3586,36.3672,45000.0
2014-01-16 12:35:00,42.12,42.12,42.06,42.09,65000.0,36.3672,36.3672,36.3154,36.3413,65000.0
2014-01-16 12:40:00,42.11,42.11,42.03,42.05,49500.0,36.3586,36.3586,36.2895,36.3068,49500.0
2014-01-16 12:45:00,42.07,42.08,42.0,42.05,52000.0,36.3241,36.3327,36.2636,36.3068,52000.0
2014-01-16 12:50:00,42.04,42.07,42.01,42.02,61500.0,36.2982,36.3241,36.2723,36.2809,61500.0
2014-01-16 12:55:00,42.02,42.04,41.97,42.0,91000.0,36.2809,36.2982,36.2377,36.2636,91000.0
2014-01-16 13:00:00,42.01,42.03,41.98,42.0,85500.0,36.2723,36.2895,36.2464,36.2636,85500.0
2014-01-16 13:05:00,42.0,42.02,41.98,42.01,43500.0,36.2636,36.2809,36.2464,36.2723,43500.0
2014-01-16 13:10:00,42.0,42.02,41.98,42.0,15000.0,36.2636,36.2809,36.2464,36.2636,15000.0
2014-01-16 13:15:00,42.0,42.07,42.0,42.07,46500.0,36.2636,36.3241,36.2636,36.3241,46500.0
2014-01-16 13:20:00,42.07,42.09,42.02,42.03,62500.0,36.3241,36.3413,36.2809,36.2895,62500.0
2014-01-16 13:25:00,42.05,42.08,42.0,42.08,24500.0,36.3068,36.3327,36.2636,36.3327,24500.0
2014-01-16 13:30:00,42.09,42.1,42.06,42.08,16000.0,36.3413,36.35,36.3154,36.3327,16000.0
2014-01-16 13:35:00,42.08,42.08,42.05,42.06,15500.0,36.3327,36.3327,36.3068,36.3154,15500.0
2014-01-16 13:40:00,42.07,42.07,42.01,42.01,29500.0,36.3241,36.3241,36.2723,36.2723,29500.0
2014-01-16 13:45:00,42.02,42.05,42.01,42.03,46500.0,36.2809,36.3068,36.2723,36.2895,46500.0
2014-01-16 13:50:00,42.01,42.02,41.96,42.0,85000.0,36.2723,36.2809,36.2291,36.2636,85000.0
2014-01-16 13:55:00,42.0,42.03,41.94,41.96,38000.0,36.2636,36.2895,36.2118,36.2291,38000.0
2014-01-16 14:00:00,41.97,42.01,41.96,41.97,46500.0,36.2377,36.2723,36.2291,36.2377,46500.0
2014-01-16 14:05:00,41.97,41.98,41.94,41.96,44500.0,36.2377,36.2464,36.2118,36.2291,44500.0
2014-01-16 14:10:00,41.96,42.0,41.92,41.92,55000.0,36.2291,36.2636,36.1946,36.1946,55000.0
2014-01-16 14:15:00,41.93,41.95,41.92,41.93,44500.0,36.2032,36.2205,36.1946,36.2032,44500.0
2014-01-16 14:20:00,41.92,41.95,41.9,41.92,93500.0,36.1946,36.2205,36.1773,36.1946,93500.0
2014-01-16 14:25:00,41.94,41.95,41.92,41.93,50500.0,36.2118,36.2205,36.1946,36.2032,50500.0
2014-01-16 14:30:00,41.93,41.97,41.92,41.94,46000.0,36.2032,36.2377,36.1946,36.2118,46000.0
2014-01-16 14:35:00,41.94,41.96,41.92,41.95,52000.0,36.2118,36.2291,36.1946,36.2205,52000.0
2014-01-16 14:40:00,41.94,41.95,41.93,41.95,30500.0,36.2118,36.2205,36.2032,36.2205,30500.0
2014-01-16 14:45:00,41.94,41.96,41.94,41.96,46000.0,36.2118,36.2291,36.2118,36.2291,46000.0
2014-01-16 14:50:00,41.97,42.01,41.97,41.98,41500.0,36.2377,36.2723,36.2377,36.2464,41500.0
2014-01-16 14:55:00,41.97,41.99,41.97,41.98,30500.0,36.2377,36.255,36.2377,36.2464,30500.0
2014-01-16 15:00:00,41.98,41.99,41.94,41.95,27000.0,36.2464,36.255,36.2118,36.2205,27000.0
2014-01-16 15:05:00,41.94,41.98,41.94,41.97,57000.0,36.2118,36.2464,36.2118,36.2377,57000.0
2014-01-16 15:10:00,41.97,41.98,41.97,41.98,48500.0,36.2377,36.2464,36.2377,36.2464,48500.0
2014-01-16 15:15:00,41.98,41.98,41.94,41.95,87500.0,36.2464,36.2464,36.2118,36.2205,87500.0
2014-01-16 15:20:00,41.95,41.96,41.94,41.95,57000.0,36.2205,36.2291,36.2118,36.2205,57000.0
2014-01-16 15:25:00,41.96,41.96,41.92,41.94,77000.0,36.2291,36.2291,36.1946,36.2118,77000.0
2014-01-16 15:30:00,41.93,41.95,41.91,41.95,82000.0,36.2032,36.2205,36.1859,36.2205,82000.0
2014-01-16 15:35:00,41.95,41.95,41.92,41.93,95000.0,36.2205,36.2205,36.1946,36.2032,95000.0
2014-01-16 15:40:00,41.93,41.94,41.92,41.92,93000.0,36.2032,36.2118,36.1946,36.1946,93000.0
2014-01-16 15:45:00,41.92,41.92,41.9,41.91,159500.0,36.1946,36.1946,36.1773,36.1859,159500.0
2014-01-16 15:50:00,41.91,41.91,41.84,41.84,210500.0,36.1859,36.1859,36.1255,36.1255,210500.0
2014-01-16 15:55:00,41.85,41.86,41.83,41.86,294000.0,36.1341,36.1428,36.1168,36.1428,294000.0
2014-01-17 09:30:00,42.55,42.55,41.59,41.87,561000.0,36.7385,36.7385,35.9096,36.1514,561000.0
2014-01-17 09:35:00,41.89,41.95,41.78,41.84,67500.0,36.1687,36.2205,36.0737,36.1255,67500.0
2014-01-17 09:40:00,41.82,41.87,41.76,41.8,142000.0,36.1082,36.1514,36.0564,36.0909,142000.0
2014-01-17 09:45:00,41.8,41.8,41.7,41.77,86500.0,36.0909,36.0909,36.0046,36.065,86500.0
2014-01-17 09:50:00,41.77,41.77,41.7,41.72,31500.0,36.065,36.065,36.0046,36.0219,31500.0
2014-01-17 09:55:00,41.72,41.75,41.64,41.66,139500.0,36.0219,36.0478,35.9528,35.9701,139500.0
2014-01-17 10:00:00,41.66,41.68,41.54,41.62,136500.0,35.9701,35.9873,35.8665,35.9355,136500.0
2014-01-17 10:05:00,41.62,41.65,41.51,41.52,236500.0,35.9355,35.9614,35.8406,35.8492,236500.0
2014-01-17 10:10:00,41.52,41.58,41.47,41.56,209500.0,35.8492,35.901,35.806,35.8837,209500.0
2014-01-17 10:15:00,41.59,41.6,41.55,41.56,41500.0,35.9096,35.9183,35.8751,35.8837,41500.0
2014-01-17 10:20:00,41.56,41.61,41.52,41.52,44000.0,35.8837,35.9269,35.8492,35.8492,44000.0
2014-01-17 10:25:00,41.56,41.6,41.54,41.58,233500.0,35.8837,35.9183,35.8665,35.901,233500.0
2014-01-17 10:30:00,41.59,41.6,41.55,41.56,73000.0,35.9096,35.9183,35.8751,35.8837,73000.0
2014-01-17 10:35:00,41.57,41.61,41.56,41.61,89500.0,35.8924,35.9269,35.8837,35.9269,89500.0
2014-01-17 10:40:00,41.6,41.66,41.6,41.62,111500.0,35.9183,35.9701,35.9183,35.9355,111500.0
2014-01-17 10:45:00,41.62,41.65,41.57,41.57,56000.0,35.9355,35.9614,35.8924,35.8924,56000.0
2014-01-17 10:50:00,41.59,41.62,41.56,41.62,50500.0,35.9096,35.9355,35.8837,35.9355,50500.0
2014-01-17 10:55:00,41.61,41.62,41.57,41.62,45500.0,35.9269,35.9355,35.8924,35.9355,45500.0
2014-01-17 11:00:00,41.62,41.64,41.6,41.61,74000.0,35.9355,35.9528,35.9183,35.9269,74000.0
2014-01-17 11:05:00,41.62,41.63,41.59,41.61,60000.0,35.9355,35.9442,35.9096,35.9269,60000.0
2014-01-17 11:10:00,41.61,41.61,41.57,41.6,53000.0,35.9269,35.9269,35.8924,35.9183,53000.0
2014-01-17 11:15:00,41.6,41.63,41.6,41.63,60000.0,35.9183,35.9442,35.9183,35.9442,60000.0
2014-01-17 11:20:00,41.62,41.64,41.61,41.62,35500.0,35.9355,35.9528,35.9269,35.9355,35500.0
2014-01-17 11:25:00,41.62,41.64,41.61,41.61,67500.0,35.9355,35.9528,35.9269,35.9269,67500.0
2014-01-17 11:30:00,41.61,41.64,41.61,41.62,87500.0,35.9269,35.9528,35.9269,35.9355,87500.0
2014-01-17 11:35:00,41.62,41.65,41.6,41.65,134500.0,35.9355,35.9614,35.9183,35.9614,134500.0
2014-01-17 11:40:00,41.65,41.65,41.61,41.65,55500.0,35.9614,35.9614,35.9269,35.9614,55500.0
2014-01-17 11:45:00,41.64,41.67,41.63,41.64,298500.0,35.9528,35.9787,35.9442,35.9528,298500.0
2014-01-17 11:50:00,41.67,41.68,41.58,41.61,81000.0,35.9787,35.9873,35.901,35.9269,81000.0
2014-01-17 11:55:00,41.61,41.61,41.57,41.57,14000.0,35.9269,35.9269,35.8924,35.8924,14000.0
2014-01-17 12:00:00,41.59,41.73,41.59,41.7,80000.0,35.9096,36.0305,35.9096,36.0046,80000.0
2014-01-17 12:05:00,41.7,41.74,41.65,41.74,114000.0,36.0046,36.0391,35.9614,36.0391,114000.0
2014-01-17 12:10:00,41.75,41.77,41.64,41.64,148000.0,36.0478,36.065,35.9528,35.9528,148000.0
2014-01-17 12:15:00,41.67,41.72,41.66,41.72,81500.0,35.9787,36.0219,35.9701,36.0219,81500.0
2014-01-17 12:20:00,41.72,41.72,41.65,41.68,83500.0,36.0219,36.0219,35.9614,35.9873,83500.0
2014-01-17 12:25:00,41.7,41.72,41.69,41.7,72500.0,36.0046,36.0219,35.996,36.0046,72500.0
2014-01-17 12:30:00,41.71,41.72,41.7,41.7,65000.0,36.0132,36.0219,36.0046,36.0046,65000.0
2014-01-17 12:35:00,41.7,41.74,41.7,41.74,39500.0,36.0046,36.0391,36.0046,36.0391,39500.0
2014-01-17 12:40:00,41.75,41.75,41.67,41.69,65500.0,36.0478,36.0478,35.9787,35.996,65500.0
2014-01-17 12:45:00,41.68,41.72,41.68,41.7,65500.0,35.9873,36.0219,35.9873,36.0046,65500.0
2014-01-17 12:50:00,41.7,41.73,41.7,41.72,15000.0,36.0046,36.0305,36.0046,36.0219,15000.0
2014-01-17 12:55:00,41.73,41.73,41.69,41.7,26500.0,36.0305,36.0305,35.996,36.0046,26500.0
2014-01-17 13:00:00,41.69,41.74,41.69,41.71,44000.0,35.996,36.0391,35.996,36.0132,44000.0
2014-01-17 13:05:00,41.71,41.72,41.68,41.69,88500.0,36.0132,36.0219,35.9873,35.996,88500.0
2014-01-17 13:10:00,41.7,41.7,41.67,41.68,79000.0,36.0046,36.0046,35.9787,35.9873,79000.0
2014-01-17 13:15:00,41.69,41.7,41.66,41.66,40000.0,35.996,36.0046,35.9701,35.9701,40000.0
2014-01-17 13:20:00,41.67,41.68,41.66,41.66,13000.0,35.9787,35.9873,35.9701,35.9701,13000.0
2014-01-17 13:25:00,41.65,41.65,41.57,41.58,48000.0,35.9614,35.9614,35.8924,35.901,48000.0
2014-01-17 13:30:00,41.59,41.59,41.53,41.53,20500.0,35.9096,35.9096,35.8578,35.8578,20500.0
2014-01-17 13:35:00,41.53,41.53,41.41,41.49,159000.0,35.8578,35.8578,35.7542,35.8233,159000.0
2014-01-17 13:40:00,41.49,41.51,41.45,41.49,202000.0,35.8233,35.8406,35.7887,35.8233,202000.0
2014-01-17 13:45:00,41.48,41.51,41.42,41.48,71000.0,35.8147,35.8406,35.7628,35.8147,71000.0
2014-01-17 13:50:00,41.47,41.48,41.43,41.46,27000.0,35.806,35.8147,35.7715,35.7974,27000.0
2014-01-17 13:55:00,41.47,41.55,41.46,41.49,121500.0,35.806,35.8751,35.7974,35.8233,121500.0
2014-01-17 14:00:00,41.51,41.54,41.47,41.47,83500.0,35.8406,35.8665,35.806,35.806,83500.0
2014-01-17 14:05:00,41.47,41.54,41.45,41.5,93500.0,35.806,35.8665,35.7887,35.8319,93500.0
2014-01-17 14:10:00,41.5,41.55,41.48,41.5,81000.0,35.8319,35.8751,35.8147,35.8319,81000.0
2014-01-17 14:15:00,41.52,41.53,41.49,41.52,52500.0,35.8492,35.8578,35.8233,35.8492,52500.0
2014-01-17 14:20:00,41.52,41.54,41.5,41.51,48500.0,35.8492,35.8665,35.8319,35.8406,48500.0
2014-01-17 14:25:00,41.51,41.53,41.49,41.5,92000.0,35.8406,35.8578,35.8233,35.8319,92000.0
2014-01-17 14:30:00,41.52,41.52,41.49,41.5,27500.0,35.8492,35.8492,35.8233,35.8319,27500.0
2014-01-17 14:35:00,41.5,41.5,41.47,41.47,33000.0,35.8319,35.8319,35.806,35.806,33000.0
2014-01-17 14:40:00,41.48,41.52,41.48,41.51,128000.0,35.8147,35.8492,35.8147,35.8406,128000.0
2014-01-17 14:45:00,41.51,41.53,41.5,41.51,43500.0,35.8406,35.8578,35.8319,35.8406,43500.0
2014-01-17 14:50:00,41.52,41.52,41.49,41.5,48000.0,35.8492,35.8492,35.8233,35.8319,48000.0
2014-01-17 14:55:00,41.51,41.51,41.47,41.5,73500.0,35.8406,35.8406,35.806,35.8319,73500.0
2014-01-17 15:00:00,41.51,41.55,41.51,41.51,61000.0,35.8406,35.8751,35.8406,35.8406,61000.0
2014-01-17 15:05:00,41.5,41.52,41.48,41.5,66000.0,35.8319,35.8492,35.8147,35.8319,66000.0
2014-01-17 15:10:00,41.5,41.51,41.43,41.45,75500.0,35.8319,35.8406,35.7715,35.7887,75500.0
2014-01-17 15:15:00,41.45,41.45,41.37,41.42,72000.0,35.7887,35.7887,35.7197,35.7628,72000.0
2014-01-17 15:20:00,41.43,41.47,41.39,41.41,91000.0,35.7715,35.806,35.7369,35.7542,91000.0
2014-01-17 15:25:00,41.42,41.43,41.4,41.4,56000.0,35.7628,35.7715,35.7456,35.7456,56000.0
2014-01-17 15:30:00,41.4,41.41,41.32,41.32,90500.0,35.7456,35.7542,35.6765,35.6765,90500.0
2014-01-17 15:35:00,41.33,41.39,41.33,41.36,77500.0,35.6851,35.7369,35.6851,35.711,77500.0
2014-01-17 15:40:00,41.36,41.36,41.21,41.23,256000.0,35.711,35.711,35.5815,35.5988,256000.0
2014-01-17 15:45:00,41.24,41.29,41.23,41.29,190000.0,35.6074,35.6506,35.5988,35.6506,190000.0
2014-01-17 15:50:00,41.3,41.35,41.29,41.33,128000.0,35.6592,35.7024,35.6506,35.6851,128000.0
2014-01-17 15:55:00,41.33,41.39,41.33,41.37,305500.0,35.6851,35.7369,35.6851,35.7197,305500.0
2014-01-21 09:30:00,41.68,42.25,41.52,42.23,372500.0,35.9873,36.4795,35.8492,36.4622,372500.0
2014-01-21 09:35:00,42.23,42.47,42.23,42.38,195500.0,36.4622,36.6694,36.4622,36.5917,195500.0
2014-01-21 09:40:00,42.35,42.38,42.22,42.3,184500.0,36.5658,36.5917,36.4536,36.5227,184500.0
2014-01-21 09:45:00,42.27,42.32,42.16,42.2,248500.0,36.4968,36.5399,36.4018,36.4363,248500.0
2014-01-21 09:50:00,42.2,42.23,42.11,42.14,253000.0,36.4363,36.4622,36.3586,36.3845,253000.0
2014-01-21 09:55:00,42.11,42.13,42.02,42.05,78500.0,36.3586,36.3759,36.2809,36.3068,78500.0
2014-01-21 10:00:00,42.05,42.09,41.96,41.96,133000.0,36.3068,36.3413,36.2291,36.2291,133000.0
2014-01-21 10:05:00,41.99,42.05,41.98,41.98,187000.0,36.255,36.3068,36.2464,36.2464,187000.0
2014-01-21 10:10:00,41.96,42.03,41.96,41.97,122000.0,36.2291,36.2895,36.2291,36.2377,122000.0
2014-01-21 10:15:00,41.96,42.05,41.95,42.05,51500.0,36.2291,36.3068,36.2205,36.3068,51500.0
2014-01-21 10:20:00,42.05,42.09,42.05,42.09,41000.0,36.3068,36.3413,36.3068,36.3413,41000.0
2014-01-21 10:25:00,42.06,42.12,42.06,42.09,43000.0,36.3154,36.3672,36.3154,36.3413,43000.0
2014-01-21 10:30:00,42.11,42.14,42.04,42.04,138500.0,36.3586,36.3845,36.2982,36.2982,138500.0
2014-01-21 10:35:00,42.05,42.08,42.03,42.06,137000.0,36.3068,36.3327,36.2895,36.3154,137000.0
2014-01-21 10:40:00,42.06,42.07,42.03,42.04,239000.0,36.3154,36.3241,36.2895,36.2982,239000.0
2014-01-21 10:45:00,42.04,42.06,41.98,41.98,186500.0,36.2982,36.3154,36.2464,36.2464,186500.0
2014-01-21 10:50:00,41.99,42.06,41.98,42.01,100000.0,36.255,36.3154,36.2464,36.2723,100000.0
2014-01-21 10:55:00,42.04,42.04,41.97,41.97,29000.0,36.2982,36.2982,36.2377,36.2377,29000.0
2014-01-21 11:00:00,41.97,41.99,41.97,41.99,23500.0,36.2377,36.255,36.2377,36.255,23500.0
2014-01-21 11:05:00,41.98,42.03,41.9,41.94,46500.0,36.2464,36.2895,36.1773,36.2118,46500.0
2014-01-21 11:10:00,41.94,41.94,41.86,41.87,34500.0,36.2118,36.2118,36.1428,36.1514,34500.0
2014-01-21 11:15:00,41.87,41.88,41.81,41.82,48000.0,36.1514,36.16,36.0996,36.1082,48000.0
2014-01-21 11:20:00,41.85,41.86,41.81,41.81,19500.0,36.1341,36.1428,36.0996,36.0996,19500.0
2014-01-21 11:25:00,41.81,41.83,41.79,41.82,34000.0,36.0996,36.1168,36.0823,36.1082,34000.0
2014-01-21 11:30:00,41.86,41.86,41.78,41.78,55500.0,36.1428,36.1428,36.0737,36.0737,55500.0
2014-01-21 11:35:00,41.8,41.81,41.75,41.79,52000.0,36.0909,36.0996,36.0478,36.0823,52000.0
2014-01-21 11:40:00,41.8,41.83,41.77,41.81,73000.0,36.0909,36.1168,36.065,36.0996,73000.0
2014-01-21 11:45:00,41.83,41.86,41.77,41.83,89500.0,36.1168,36.1428,36.065,36.1168,89500.0
2014-01-21 11:50:00,41.85,41.85,41.78,41.78,25000.0,36.1341,36.1341,36.0737,36.0737,25000.0
2014-01-21 11:55:00,41.79,41.82,41.76,41.8,49500.0,36.0823,36.1082,36.0564,36.0909,49500.0
2014-01-21 12:00:00,41.8,41.81,41.7,41.73,46000.0,36.0909,36.0996,36.0046,36.0305,46000.0
2014-01-21 12:05:00,41.74,41.74,41.69,41.7,45500.0,36.0391,36.0391,35.996,36.0046,45500.0
2014-01-21 12:10:00,41.71,41.82,41.71,41.82,30000.0,36.0132,36.1082,36.0132,36.1082,30000.0
2014-01-21 12:15:00,41.8,41.83,41.72,41.72,58000.0,36.0909,36.1168,36.0219,36.0219,58000.0
2014-01-21 12:20:00,41.73,41.78,41.7,41.75,83000.0,36.0305,36.0737,36.0046,36.0478,83000.0
2014-01-21 12:25:00,41.76,41.79,41.75,41.77,36000.0,36.0564,36.0823,36.0478,36.065,36000.0
2014-01-21 12:30:00,41.79,41.79,41.68,41.69,194500.0,36.0823,36.0823,35.9873,35.996,194500.0
2014-01-21 12:35:00,41.7,41.73,41.67,41.7,89000.0,36.0046,36.0305,35.9787,36.0046,89000.0
2014-01-21 12:40:00,41.7,41.72,41.6,41.63,103500.0,36.0046,36.0219,35.9183,35.9442,103500.0
2014-01-21 12:45:00,41.63,41.63,41.6,41.6,42500.0,35.9442,35.9442,35.9183,35.9183,42500.0
2014-01-21 12:50:00,41.61,41.62,41.55,41.59,76500.0,35.9269,35.9355,35.8751,35.9096,76500.0
2014-01-21 12:55:00,41.59,41.61,41.57,41.58,70500.0,35.9096,35.9269,35.8924,35.901,70500.0
2014-01-21 13:00:00,41.58,41.62,41.57,41.58,61000.0,35.901,35.9355,35.8924,35.901,61000.0
2014-01-21 13:05:00,41.58,41.62,41.57,41.62,237000.0,35.901,35.9355,35.8924,35.9355,237000.0
2014-01-21 13:10:00,41.62,41.63,41.6,41.63,33500.0,35.9355,35.9442,35.9183,35.9442,33500.0
2014-01-21 13:15:00,41.63,41.65,41.61,41.64,39500.0,35.9442,35.9614,35.9269,35.9528,39500.0
2014-01-21 13:20:00,41.65,41.65,41.6,41.63,61500.0,35.9614,35.9614,35.9183,35.9442,61500.0
2014-01-21 13:25:00,41.62,41.69,41.62,41.68,55500.0,35.9355,35.996,35.9355,35.9873,55500.0
2014-01-21 13:30:00,41.68,41.7,41.65,41.65,81500.0,35.9873,36.0046,35.9614,35.9614,81500.0
2014-01-21 13:35:00,41.66,41.68,41.65,41.65,15500.0,35.9701,35.9873,35.9614,35.9614,15500.0
2014-01-21 13:40:00,41.65,41.71,41.64,41.69,141000.0,35.9614,36.0132,35.9528,35.996,141000.0
2014-01-21 13:45:00,41.69,41.7,41.67,41.67,168000.0,35.996,36.0046,35.9787,35.9787,168000.0
2014-01-21 13:50:00,41.66,41.66,41.59,41.63,61000.0,35.9701,35.9701,35.9096,35.9442,61000.0
2014-01-21 13:55:00,41.6,41.66,41.6,41.66,16500.0,35.9183,35.9701,35.9183,35.9701,16500.0
2014-01-21 14:00:00,41.67,41.69,41.63,41.63,106500.0,35.9787,35.996,35.9442,35.9442,106500.0
2014-01-21 14:05:00,41.64,41.65,41.64,41.65,28000.0,35.9528,35.9614,35.9528,35.9614,28000.0
2014-01-21 14:10:00,41.65,41.71,41.65,41.71,88000.0,35.9614,36.0132,35.9614,36.0132,88000.0
2014-01-21 14:15:00,41.7,41.71,41.69,41.7,23500.0,36.0046,36.0132,35.996,36.0046,23500.0
2014-01-21 14:20:00,41.7,41.78,41.7,41.77,37000.0,36.0046,36.0737,36.0046,36.065,37000.0
2014-01-21 14:25:00,41.76,41.79,41.74,41.79,28500.0,36.0564,36.0823,36.0391,36.0823,28500.0
2014-01-21 14:30:00,41.79,41.84,41.78,41.82,98500.0,36.0823,36.1255,36.0737,36.1082,98500.0
2014-01-21 14:35:00,41.81,41.81,41.77,41.77,62500.0,36.0996,36.0996,36.065,36.065,62500.0
2014-01-21 14:40:00,41.78,41.78,41.69,41.69,44500.0,36.0737,36.0737,35.996,35.996,44500.0
2014-01-21 14:45:00,41.69,41.73,41.69,41.7,32000.0,35.996,36.0305,35.996,36.0046,32000.0
2014-01-21 14:50:00,41.7,41.7,41.62,41.65,94500.0,36.0046,36.0046,35.9355,35.9614,94500.0
2014-01-21 14:55:00,41.66,41.67,41.61,41.61,23500.0,35.9701,35.9787,35.9269,35.9269,23500.0
2014-01-21 15:00:00,41.61,41.65,41.61,41.65,38000.0,35.9269,35.9614,35.9269,35.9614,38000.0
2014-01-21 15:05:00,41.64,41.67,41.63,41.64,53000.0,35.9528,35.9787,35.9442,35.9528,53000.0
2014-01-21 15:10:00,41.65,41.7,41.64,41.7,20000.0,35.9614,36.0046,35.9528,36.0046,20000.0
2014-01-21 15:15:00,41.7,41.71,41.65,41.67,41000.0,36.0046,36.0132,35.9614,35.9787,41000.0
2014-01-21 15:20:00,41.66,41.69,41.66,41.67,22000.0,35.9701,35.996,35.9701,35.9787,22000.0
2014-01-21 15:25:00,41.65,41.71,41.65,41.68,30000.0,35.9614,36.0132,35.9614,35.9873,30000.0
2014-01-21 15:30:00,41.68,41.71,41.66,41.68,69500.0,35.9873,36.0132,35.9701,35.9873,69500.0
2014-01-21 15:35:00,41.68,41.7,41.67,41.7,61000.0,35.9873,36.0046,35.9787,36.0046,61000.0
2014-01-21 15:40:00,41.7,41.71,41.66,41.71,76000.0,36.0046,36.0132,35.9701,36.0132,76000.0
2014-01-21 15:45:00,41.71,41.72,41.63,41.64,163000.0,36.0132,36.0219,35.9442,35.9528,163000.0
2014-01-21 15:50:00,41.64,41.64,41.58,41.58,185500.0,35.9528,35.9528,35.901,35.901,185500.0
2014-01-21 15:55:00,41.59,41.61,41.57,41.59,145000.0,35.9096,35.9269,35.8924,35.9096,145000.0
2014-01-22 09:30:00,41.83,41.87,41.7,41.85,110500.0,36.1168,36.1514,36.0046,36.1341,110500.0
2014-01-22 09:35:00,41.85,41.87,41.77,41.77,27000.0,36.1341,36.1514,36.065,36.065,27000.0
2014-01-22 09:40:00,41.79,41.79,41.64,41.64,17500.0,36.0823,36.0823,35.9528,35.9528,17500.0
2014-01-22 09:45:00,41.64,41.69,41.6,41.6,168000.0,35.9528,35.996,35.9183,35.9183,168000.0
2014-01-22 09:50:00,41.61,41.61,41.55,41.6,66000.0,35.9269,35.9269,35.8751,35.9183,66000.0
2014-01-22 09:55:00,41.6,41.61,41.56,41.57,99500.0,35.9183,35.9269,35.8837,35.8924,99500.0
2014-01-22 10:00:00,41.6,41.6,41.56,41.6,98500.0,35.9183,35.9183,35.8837,35.9183,98500.0
2014-01-22 10:05:00,41.6,41.61,41.58,41.61,138000.0,35.9183,35.9269,35.901,35.9269,138000.0
2014-01-22 10:10:00,41.62,41.64,41.57,41.57,108500.0,35.9355,35.9528,35.8924,35.8924,108500.0
2014-01-22 10:15:00,41.58,41.62,41.55,41.58,76500.0,35.901,35.9355,35.8751,35.901,76500.0
2014-01-22 10:20:00,41.6,41.63,41.58,41.62,41000.0,35.9183,35.9442,35.901,35.9355,41000.0
2014-01-22 10:25:00,41.62,41.63,41.59,41.62,92500.0,35.9355,35.9442,35.9096,35.9355,92500.0
2014-01-22 10:30:00,41.61,41.65,41.59,41.64,56500.0,35.9269,35.9614,35.9096,35.9528,56500.0
2014-01-22 10:35:00,41.65,41.65,41.62,41.62,8500.0,35.9614,35.9614,35.9355,35.9355,8500.0
2014-01-22 10:40:00,41.62,41.63,41.52,41.54,77500.0,35.9355,35.9442,35.8492,35.8665,77500.0
2014-01-22 10:45:00,41.55,41.55,41.52,41.55,10000.0,35.8751,35.8751,35.8492,35.8751,10000.0
2014-01-22 10:50:00,41.55,41.56,41.53,41.55,11000.0,35.8751,35.8837,35.8578,35.8751,11000.0
2014-01-22 10:55:00,41.55,41.56,41.51,41.55,17000.0,35.8751,35.8837,35.8406,35.8751,17000.0
2014-01-22 11:00:00,41.56,41.6,41.54,41.57,38500.0,35.8837,35.9183,35.8665,35.8924,38500.0
2014-01-22 11:05:00,41.6,41.67,41.6,41.67,25500.0,35.9183,35.9787,35.9183,35.9787,25500.0
2014-01-22 11:10:00,41.67,41.67,41.59,41.59,82500.0,35.9787,35.9787,35.9096,35.9096,82500.0
2014-01-22 11:15:00,41.59,41.6,41.48,41.5,101000.0,35.9096,35.9183,35.8147,35.8319,101000.0
2014-01-22 11:20:00,41.5,41.52,41.47,41.48,78500.0,35.8319,35.8492,35.806,35.8147,78500.0
2014-01-22 11:25:00,41.48,41.5,41.47,41.49,22000.0,35.8147,35.8319,35.806,35.8233,22000.0
2014-01-22 11:30:00,41.49,41.62,41.49,41.61,99500.0,35.8233,35.9355,35.8233,35.9269,99500.0
2014-01-22 11:35:00,41.62,41.66,41.62,41.64,47000.0,35.9355,35.9701,35.9355,35.9528,47000.0
2014-01-22 11:40:00,41.64,41.64,41.58,41.63,107000.0,35.9528,35.9528,35.901,35.9442,107000.0
2014-01-22 11:45:00,41.63,41.7,41.63,41.7,6500.0,35.9442,36.0046,35.9442,36.0046,6500.0
2014-01-22 11:50:00,41.68,41.7,41.6,41.61,74500.0,35.9873,36.0046,35.9183,35.9269,74500.0
2014-01-22 11:55:00,41.61,41.66,41.61,41.65,13000.0,35.9269,35.9701,35.9269,35.9614,13000.0
2014-01-22 12:00:00,41.66,41.66,41.6,41.65,10000.0,35.9701,35.9701,35.9183,35.9614,10000.0
2014-01-22 12:05:00,41.67,41.67,41.65,41.67,12000.0,35.9787,35.9787,35.9614,35.9787,12000.0
2014-01-22 12:10:00,41.67,41.74,41.67,41.74,27500.0,35.9787,36.0391,35.9787,36.0391,27500.0
2014-01-22 12:15:00,41.74,41.74,41.72,41.73,26000.0,36.0391,36.0391,36.0219,36.0305,26000.0
2014-01-22 12:20:00,41.74,41.77,41.71,41.71,7000.0,36.0391,36.065,36.0132,36.0132,7000.0
2014-01-22 12:25:00,41.74,41.77,41.69,41.69,36000.0,36.0391,36.065,35.996,35.996,36000.0
2014-01-22 12:30:00,41.75,41.75,41.7,41.74,29000.0,36.0478,36.0478,36.0046,36.0391,29000.0
2014-01-22 12:35:00,41.74,41.75,41.74,41.75,4000.0,36.0391,36.0478,36.0391,36.0478,4000.0
2014-01-22 12:40:00,41.76,41.76,41.7,41.7,49500.0,36.0564,36.0564,36.0046,36.0046,49500.0
2014-01-22 12:45:00,41.72,41.74,41.72,41.74,25000.0,36.0219,36.0391,36.0219,36.0391,25000.0
2014-01-22 12:50:00,41.72,41.73,41.7,41.73,9500.0,36.0219,36.0305,36.0046,36.0305,9500.0
2014-01-22 12:55:00,41.74,41.76,41.73,41.76,95500.0,36.0391,36.0564,36.0305,36.0564,95500.0
2014-01-22 13:00:00,41.76,41.76,41.75,41.75,69000.0,36.0564,36.0564,36.0478,36.0478,69000.0
2014-01-22 13:05:00,41.76,41.78,41.75,41.78,24000.0,36.0564,36.0737,36.0478,36.0737,24000.0
2014-01-22 13:10:00,41.77,41.79,41.76,41.78,22500.0,36.065,36.0823,36.0564,36.0737,22500.0
2014-01-22 13:15:00,41.77,41.81,41.76,41.81,32000.0,36.065,36.0996,36.0564,36.0996,32000.0
2014-01-22 13:20:00,41.82,41.82,41.75,41.75,42500.0,36.1082,36.1082,36.0478,36.0478,42500.0
2014-01-22 13:25:00,41.75,41.77,41.75,41.76,31500.0,36.0478,36.065,36.0478,36.0564,31500.0
2014-01-22 13:30:00,41.76,41.77,41.76,41.77,111000.0,36.0564,36.065,36.0564,36.065,111000.0
2014-01-22 13:35:00,41.76,41.78,41.75,41.78,64500.0,36.0564,36.0737,36.0478,36.0737,64500.0
2014-01-22 13:40:00,41.76,41.76,41.71,41.71,14000.0,36.0564,36.0564,36.0132,36.0132,14000.0
2014-01-22 13:45:00,41.72,41.73,41.67,41.68,19500.0,36.0219,36.0305,35.9787,35.9873,19500.0
2014-01-22 13:50:00,41.68,41.7,41.63,41.67,137500.0,35.9873,36.0046,35.9442,35.9787,137500.0
2014-01-22 13:55:00,41.67,41.7,41.67,41.68,7000.0,35.9787,36.0046,35.9787,35.9873,7000.0
2014-01-22 14:00:00,41.69,41.7,41.68,41.68,13000.0,35.996,36.0046,35.9873,35.9873,13000.0
2014-01-22 14:05:00,41.67,41.68,41.65,41.67,55500.0,35.9787,35.9873,35.9614,35.9787,55500.0
2014-01-22 14:10:00,41.69,41.7,41.66,41.69,61000.0,35.996,36.0046,35.9701,35.996,61000.0
2014-01-22 14:15:00,41.69,41.75,41.68,41.75,127000.0,35.996,36.0478,35.9873,36.0478,127000.0
2014-01-22 14:20:00,41.75,41.77,41.74,41.74,49500.0,36.0478,36.065,36.0391,36.0391,49500.0
2014-01-22 14:25:00,41.75,41.76,41.74,41.74,18500.0,36.0478,36.0564,36.0391,36.0391,18500.0
2014-01-22 14:30:00,41.74,41.78,41.74,41.77,39500.0,36.0391,36.0737,36.0391,36.065,39500.0
2014-01-22 14:35:00,41.77,41.81,41.75,41.79,58500.0,36.065,36.0996,36.0478,36.0823,58500.0
2014-01-22 14:40:00,41.79,41.89,41.79,41.89,68500.0,36.0823,36.1687,36.0823,36.1687,68500.0
2014-01-22 14:45:00,41.89,41.92,41.88,41.92,17000.0,36.1687,36.1946,36.16,36.1946,17000.0
2014-01-22 14:50:00,41.91,41.91,41.86,41.89,47500.0,36.1859,36.1859,36.1428,36.1687,47500.0
2014-01-22 14:55:00,41.88,41.94,41.86,41.94,32500.0,36.16,36.2118,36.1428,36.2118,32500.0
2014-01-22 15:00:00,41.95,42.04,41.95,42.02,96000.0,36.2205,36.2982,36.2205,36.2809,96000.0
2014-01-22 15:05:00,42.04,42.06,42.01,42.05,115000.0,36.2982,36.3154,36.2723,36.3068,115000.0
2014-01-22 15:10:00,42.05,42.09,42.05,42.08,56000.0,36.3068,36.3413,36.3068,36.3327,56000.0
2014-01-22 15:15:00,42.08,42.12,42.07,42.1,62500.0,36.3327,36.3672,36.3241,36.35,62500.0
2014-01-22 15:20:00,42.11,42.18,42.11,42.17,96000.0,36.3586,36.419,36.3586,36.4104,96000.0
2014-01-22 15:25:00,42.17,42.2,42.09,42.1,110500.0,36.4104,36.4363,36.3413,36.35,110500.0
2014-01-22 15:30:00,42.08,42.11,42.0,42.01,101000.0,36.3327,36.3586,36.2636,36.2723,101000.0
2014-01-22 15:35:00,42.01,42.03,41.99,42.02,69500.0,36.2723,36.2895,36.255,36.2809,69500.0
2014-01-22 15:40:00,42.03,42.07,41.97,41.97,95500.0,36.2895,36.3241,36.2377,36.2377,95500.0
2014-01-22 15:45:00,41.98,42.04,41.94,42.02,217500.0,36.2464,36.2982,36.2118,36.2809,217500.0
2014-01-22 15:50:00,42.02,42.06,41.99,42.02,168000.0,36.2809,36.3154,36.255,36.2809,168000.0
2014-01-22 15:55:00,42.04,42.06,41.99,42.0,362000.0,36.2982,36.3154,36.255,36.2636,362000.0
2014-01-23 09:30:00,41.63,41.8,41.47,41.58,105500.0,35.9442,36.0909,35.806,35.901,105500.0
2014-01-23 09:35:00,41.5,41.65,41.41,41.51,83000.0,35.8319,35.9614,35.7542,35.8406,83000.0
2014-01-23 09:40:00,41.51,41.7,41.51,41.6,53000.0,35.8406,36.0046,35.8406,35.9183,53000.0
2014-01-23 09:45:00,41.62,41.68,41.61,41.63,37000.0,35.9355,35.9873,35.9269,35.9442,37000.0
2014-01-23 09:50:00,41.64,41.68,41.56,41.68,68500.0,35.9528,35.9873,35.8837,35.9873,68500.0
2014-01-23 09:55:00,41.66,41.67,41.57,41.67,59500.0,35.9701,35.9787,35.8924,35.9787,59500.0
2014-01-23 10:00:00,41.66,41.68,41.55,41.57,84000.0,35.9701,35.9873,35.8751,35.8924,84000.0
2014-01-23 10:05:00,41.57,41.59,41.51,41.56,35500.0,35.8924,35.9096,35.8406,35.8837,35500.0
2014-01-23 10:10:00,41.55,41.6,41.52,41.52,66000.0,35.8751,35.9183,35.8492,35.8492,66000.0
2014-01-23 10:15:00,41.52,41.58,41.5,41.58,17000.0,35.8492,35.901,35.8319,35.901,17000.0
2014-01-23 10:20:00,41.54,41.58,41.5,41.56,18500.0,35.8665,35.901,35.8319,35.8837,18500.0
2014-01-23 10:25:00,41.54,41.57,41.5,41.5,41000.0,35.8665,35.8924,35.8319,35.8319,41000.0
2014-01-23 10:30:00,41.49,41.53,41.41,41.5,71000.0,35.8233,35.8578,35.7542,35.8319,71000.0
2014-01-23 10:35:00,41.5,41.58,41.5,41.58,57000.0,35.8319,35.901,35.8319,35.901,57000.0
2014-01-23 10:40:00,41.55,41.6,41.55,41.57,22500.0,35.8751,35.9183,35.8751,35.8924,22500.0
2014-01-23 10:45:00,41.57,41.6,41.56,41.59,12000.0,35.8924,35.9183,35.8837,35.9096,12000.0
2014-01-23 10:50:00,41.59,41.6,41.53,41.57,38500.0,35.9096,35.9183,35.8578,35.8924,38500.0
2014-01-23 10:55:00,41.57,41.6,41.5,41.58,136000.0,35.8924,35.9183,35.8319,35.901,136000.0
2014-01-23 11:00:00,41.58,41.58,41.5,41.56,24500.0,35.901,35.901,35.8319,35.8837,24500.0
2014-01-23 11:05:00,41.56,41.61,41.54,41.59,28000.0,35.8837,35.9269,35.8665,35.9096,28000.0
2014-01-23 11:10:00,41.6,41.6,41.51,41.56,42000.0,35.9183,35.9183,35.8406,35.8837,42000.0
2014-01-23 11:15:00,41.56,41.61,41.55,41.61,31500.0,35.8837,35.9269,35.8751,35.9269,31500.0
2014-01-23 11:20:00,41.62,41.63,41.57,41.63,31500.0,35.9355,35.9442,35.8924,35.9442,31500.0
2014-01-23 11:25:00,41.6,41.63,41.58,41.61,38500.0,35.9183,35.9442,35.901,35.9269,38500.0
2014-01-23 11:30:00,41.63,41.64,41.56,41.57,54500.0,35.9442,35.9528,35.8837,35.8924,54500.0
2014-01-23 11:35:00,41.58,41.58,41.52,41.53,40500.0,35.901,35.901,35.8492,35.8578,40500.0
2014-01-23 11:40:00,41.53,41.6,41.53,41.59,19000.0,35.8578,35.9183,35.8578,35.9096,19000.0
2014-01-23 11:45:00,41.56,41.6,41.56,41.59,4500.0,35.8837,35.9183,35.8837,35.9096,4500.0
2014-01-23 11:50:00,41.57,41.62,41.57,41.62,9000.0,35.8924,35.9355,35.8924,35.9355,9000.0
2014-01-23 11:55:00,41.58,41.6,41.56,41.58,38500.0,35.901,35.9183,35.8837,35.901,38500.0
2014-01-23 12:00:00,41.58,41.6,41.54,41.54,34500.0,35.901,35.9183,35.8665,35.8665,34500.0
2014-01-23 12:05:00,41.53,41.54,41.49,41.52,66500.0,35.8578,35.8665,35.8233,35.8492,66500.0
2014-01-23 12:10:00,41.51,41.52,41.44,41.47,38000.0,35.8406,35.8492,35.7801,35.806,38000.0
2014-01-23 12:15:00,41.44,41.49,41.41,41.46,35500.0,35.7801,35.8233,35.7542,35.7974,35500.0
2014-01-23 12:20:00,41.47,41.48,41.4,41.41,23500.0,35.806,35.8147,35.7456,35.7542,23500.0
2014-01-23 12:25:00,41.38,41.42,41.37,41.4,35000.0,35.7283,35.7628,35.7197,35.7456,35000.0
2014-01-23 12:30:00,41.4,41.44,41.38,41.44,86000.0,35.7456,35.7801,35.7283,35.7801,86000.0
2014-01-23 12:35:00,41.44,41.44,41.4,41.44,23000.0,35.7801,35.7801,35.7456,35.7801,23000.0
2014-01-23 12:40:00,41.44,41.51,41.44,41.46,29000.0,35.7801,35.8406,35.7801,35.7974,29000.0
2014-01-23 12:45:00,41.46,41.5,41.43,41.47,19000.0,35.7974,35.8319,35.7715,35.806,19000.0
2014-01-23 12:50:00,41.46,41.48,41.43,41.45,65500.0,35.7974,35.8147,35.7715,35.7887,65500.0
2014-01-23 12:55:00,41.44,41.45,41.39,41.4,20000.0,35.7801,35.7887,35.7369,35.7456,20000.0
2014-01-23 13:00:00,41.41,41.42,41.37,41.41,66500.0,35.7542,35.7628,35.7197,35.7542,66500.0
2014-01-23 13:05:00,41.42,41.44,41.39,41.44,11500.0,35.7628,35.7801,35.7369,35.7801,11500.0
2014-01-23 13:10:00,41.4,41.43,41.39,41.4,37500.0,35.7456,35.7715,35.7369,35.7456,37500.0
2014-01-23 13:15:00,41.39,41.48,41.37,41.45,19500.0,35.7369,35.8147,35.7197,35.7887,19500.0
2014-01-23 13:20:00,41.47,41.48,41.42,41.44,8500.0,35.806,35.8147,35.7628,35.7801,8500.0
2014-01-23 13:25:00,41.45,41.45,41.38,41.38,12500.0,35.7887,35.7887,35.7283,35.7283,12500.0
2014-01-23 13:30:00,41.38,41.44,41.36,41.4,25500.0,35.7283,35.7801,35.711,35.7456,25500.0
2014-01-23 13:35:00,41.42,41.43,41.38,41.39,81000.0,35.7628,35.7715,35.7283,35.7369,81000.0
2014-01-23 13:40:00,41.36,41.4,41.32,41.32,50000.0,35.711,35.7456,35.6765,35.6765,50000.0
2014-01-23 13:45:00,41.33,41.36,41.29,41.3,91000.0,35.6851,35.711,35.6506,35.6592,91000.0
2014-01-23 13:50:00,41.31,41.38,41.29,41.32,145000.0,35.6679,35.7283,35.6506,35.6765,145000.0
2014-01-23 13:55:00,41.31,41.33,41.27,41.33,85500.0,35.6679,35.6851,35.6333,35.6851,85500.0
2014-01-23 14:00:00,41.32,41.32,41.25,41.26,31000.0,35.6765,35.6765,35.6161,35.6247,31000.0
2014-01-23 14:05:00,41.28,41.28,41.23,41.24,45000.0,35.642,35.642,35.5988,35.6074,45000.0
2014-01-23 14:10:00,41.26,41.26,41.2,41.21,144500.0,35.6247,35.6247,35.5729,35.5815,144500.0
2014-01-23 14:15:00,41.21,41.23,41.2,41.2,39000.0,35.5815,35.5988,35.5729,35.5729,39000.0
2014-01-23 14:20:00,41.2,41.36,41.2,41.35,72500.0,35.5729,35.711,35.5729,35.7024,72500.0
2014-01-23 14:25:00,41.32,41.35,41.24,41.27,24500.0,35.6765,35.7024,35.6074,35.6333,24500.0
2014-01-23 14:30:00,41.28,41.42,41.28,41.4,73000.0,35.642,35.7628,35.642,35.7456,73000.0
2014-01-23 14:35:00,41.4,41.41,41.32,41.32,92000.0,35.7456,35.7542,35.6765,35.6765,92000.0
2014-01-23 14:40:00,41.34,41.4,41.33,41.4,30000.0,35.6938,35.7456,35.6851,35.7456,30000.0
2014-01-23 14:45:00,41.4,41.42,41.38,41.41,49500.0,35.7456,35.7628,35.7283,35.7542,49500.0
2014-01-23 14:50:00,41.41,41.45,41.39,41.39,32500.0,35.7542,35.7887,35.7369,35.7369,32500.0
2014-01-23 14:55:00,41.41,41.45,41.39,41.4,45000.0,35.7542,35.7887,35.7369,35.7456,45000.0
2014-01-23 15:00:00,41.42,41.42,41.32,41.35,39000.0,35.7628,35.7628,35.6765,35.7024,39000.0
2014-01-23 15:05:00,41.33,41.38,41.33,41.36,59500.0,35.6851,35.7283,35.6851,35.711,59500.0
2014-01-23 15:10:00,41.36,41.37,41.35,41.37,33500.0,35.711,35.7197,35.7024,35.7197,33500.0
2014-01-23 15:15:00,41.37,41.39,41.35,41.39,84000.0,35.7197,35.7369,35.7024,35.7369,84000.0
2014-01-23 15:20:00,41.39,41.4,41.37,41.39,175500.0,35.7369,35.7456,35.7197,35.7369,175500.0
2014-01-23 15:25:00,41.38,41.39,41.37,41.38,75000.0,35.7283,35.7369,35.7197,35.7283,75000.0
2014-01-23 15:30:00,41.38,41.41,41.37,41.41,43500.0,35.7283,35.7542,35.7197,35.7542,43500.0
2014-01-23 15:35:00,41.4,41.47,41.4,41.43,209500.0,35.7456,35.806,35.7456,35.7715,209500.0
2014-01-23 15:40:00,41.43,41.43,41.38,41.4,105500.0,35.7715,35.7715,35.7283,35.7456,105500.0
2014-01-23 15:45:00,41.39,41.41,41.34,41.34,98500.0,35.7369,35.7542,35.6938,35.6938,98500.0
2014-01-23 15:50:00,41.34,41.4,41.33,41.35,120000.0,35.6938,35.7456,35.6851,35.7024,120000.0
2014-01-23 15:55:00,41.35,41.39,41.33,41.38,123500.0,35.7024,35.7369,35.6851,35.7283,123500.0
2014-01-24 09:30:00,41.2,41.29,41.2,41.24,148000.0,35.5729,35.6506,35.5729,35.6074,148000.0
2014-01-24 09:35:00,41.24,41.25,41.06,41.07,88000.0,35.6074,35.6161,35.452,35.4606,88000.0
2014-01-24 09:40:00,41.04,41.24,41.04,41.17,62000.0,35.4347,35.6074,35.4347,35.547,62000.0
2014-01-24 09:45:00,41.17,41.23,41.16,41.2,36500.0,35.547,35.5988,35.5384,35.5729,36500.0
2014-01-24 09:50:00,41.18,41.22,41.18,41.2,75000.0,35.5556,35.5902,35.5556,35.5729,75000.0
2014-01-24 09:55:00,41.22,41.23,41.19,41.21,66500.0,35.5902,35.5988,35.5643,35.5815,66500.0
2014-01-24 10:00:00,41.21,41.26,41.2,41.22,86000.0,35.5815,35.6247,35.5729,35.5902,86000.0
2014-01-24 10:05:00,41.22,41.35,41.22,41.27,103500.0,35.5902,35.7024,35.5902,35.6333,103500.0
2014-01-24 10:10:00,41.29,41.32,41.23,41.23,33500.0,35.6506,35.6765,35.5988,35.5988,33500.0
2014-01-24 10:15:00,41.22,41.27,41.15,41.22,79500.0,35.5902,35.6333,35.5297,35.5902,79500.0
2014-01-24 10:20:00,41.2,41.27,41.19,41.25,24500.0,35.5729,35.6333,35.5643,35.6161,24500.0
2014-01-24 10:25:00,41.22,41.24,41.18,41.22,149000.0,35.5902,35.6074,35.5556,35.5902,149000.0
2014-01-24 10:30:00,41.21,41.22,41.18,41.18,69000.0,35.5815,35.5902,35.5556,35.5556,69000.0
2014-01-24 10:35:00,41.19,41.27,41.19,41.22,377500.0,35.5643,35.6333,35.5643,35.5902,377500.0
2014-01-24 10:40:00,41.22,41.23,41.17,41.18,72500.0,35.5902,35.5988,35.547,35.5556,72500.0
2014-01-24 10:45:00,41.19,41.21,41.08,41.11,46500.0,35.5643,35.5815,35.4693,35.4952,46500.0
2014-01-24 10:50:00,41.12,41.18,41.09,41.17,95500.0,35.5038,35.5556,35.4779,35.547,95500.0
2014-01-24 10:55:00,41.17,41.19,41.13,41.18,15500.0,35.547,35.5643,35.5125,35.5556,15500.0
2014-01-24 11:00:00,41.16,41.33,41.16,41.28,231000.0,35.5384,35.6851,35.5384,35.642,231000.0
2014-01-24 11:05:00,41.28,41.35,41.25,41.27,156000.0,35.642,35.7024,35.6161,35.6333,156000.0
2014-01-24 11:10:00,41.28,41.28,41.13,41.13,59000.0,35.642,35.642,35.5125,35.5125,59000.0
2014-01-24 11:15:00,41.14,41.17,41.03,41.09,81500.0,35.5211,35.547,35.4261,35.4779,81500.0
2014-01-24 11:20:00,41.1,41.11,41.0,41.02,62000.0,35.4866,35.4952,35.4002,35.4175,62000.0
2014-01-24 11:25:00,41.02,41.04,40.98,40.98,206000.0,35.4175,35.4347,35.3829,35.3829,206000.0
2014-01-24 11:30:00,41.0,41.05,40.97,41.03,58000.0,35.4002,35.4434,35.3743,35.4261,58000.0
2014-01-24 11:35:00,41.02,41.07,41.0,41.03,159000.0,35.4175,35.4606,35.4002,35.4261,159000.0
2014-01-24 11:40:00,41.03,41.23,41.02,41.23,56000.0,35.4261,35.5988,35.4175,35.5988,56000.0
2014-01-24 11:45:00,41.24,41.4,41.23,41.35,133000.0,35.6074,35.7456,35.5988,35.7024,133000.0
2014-01-24 11:50:00,41.35,41.35,41.27,41.28,40500.0,35.7024,35.7024,35.6333,35.642,40500.0
2014-01-24 11:55:00,41.31,41.38,41.28,41.38,117500.0,35.6679,35.7283,35.642,35.7283,117500.0
2014-01-24 12:00:00,41.38,41.38,41.26,41.26,38000.0,35.7283,35.7283,35.6247,35.6247,38000.0
2014-01-24 12:05:00,41.26,41.29,41.25,41.25,31500.0,35.6247,35.6506,35.6161,35.6161,31500.0
2014-01-24 12:10:00,41.22,41.24,41.22,41.23,8000.0,35.5902,35.6074,35.5902,35.5988,8000.0
2014-01-24 12:15:00,41.26,41.31,41.26,41.27,22000.0,35.6247,35.6679,35.6247,35.6333,22000.0
2014-01-24 12:20:00,41.26,41.3,41.26,41.28,9000.0,35.6247,35.6592,35.6247,35.642,9000.0
2014-01-24 12:25:00,41.28,41.31,41.25,41.26,19500.0,35.642,35.6679,35.6161,35.6247,19500.0
2014-01-24 12:30:00,41.26,41.31,41.26,41.29,28500.0,35.6247,35.6679,35.6247,35.6506,28500.0
2014-01-24 12:35:00,41.29,41.33,41.29,41.33,20000.0,35.6506,35.6851,35.6506,35.6851,20000.0
2014-01-24 12:40:00,41.3,41.34,41.28,41.28,28500.0,35.6592,35.6938,35.642,35.642,28500.0
2014-01-24 12:45:00,41.27,41.31,41.26,41.29,17500.0,35.6333,35.6679,35.6247,35.6506,17500.0
2014-01-24 12:50:00,41.28,41.34,41.26,41.3,56500.0,35.642,35.6938,35.6247,35.6592,56500.0
2014-01-24 12:55:00,41.29,41.3,41.25,41.29,16500.0,35.6506,35.6592,35.6161,35.6506,16500.0
2014-01-24 13:00:00,41.3,41.31,41.23,41.23,23000.0,35.6592,35.6679,35.5988,35.5988,23000.0
2014-01-24 13:05:00,41.22,41.29,41.21,41.29,21000.0,35.5902,35.6506,35.5815,35.6506,21000.0
2014-01-24 13:10:00,41.31,41.31,41.27,41.3,26000.0,35.6679,35.6679,35.6333,35.6592,26000.0
2014-01-24 13:15:00,41.29,41.31,41.29,41.29,4500.0,35.6506,35.6679,35.6506,35.6506,4500.0
2014-01-24 13:20:00,41.27,41.29,41.24,41.27,58000.0,35.6333,35.6506,35.6074,35.6333,58000.0
2014-01-24 13:25:00,41.26,41.29,41.22,41.23,16000.0,35.6247,35.6506,35.5902,35.5988,16000.0
2014-01-24 13:30:00,41.22,41.25,41.2,41.2,19000.0,35.5902,35.6161,35.5729,35.5729,19000.0
2014-01-24 13:35:00,41.2,41.25,41.16,41.24,91500.0,35.5729,35.6161,35.5384,35.6074,91500.0
2014-01-24 13:40:00,41.25,41.32,41.21,41.3,191000.0,35.6161,35.6765,35.5815,35.6592,191000.0
2014-01-24 13:45:00,41.28,41.34,41.28,41.34,67500.0,35.642,35.6938,35.642,35.6938,67500.0
2014-01-24 13:50:00,41.32,41.36,41.29,41.36,239000.0,35.6765,35.711,35.6506,35.711,239000.0
2014-01-24 13:55:00,41.34,41.36,41.29,41.32,129500.0,35.6938,35.711,35.6506,35.6765,129500.0
2014-01-24 14:00:00,41.31,41.33,41.24,41.3,143500.0,35.6679,35.6851,35.6074,35.6592,143500.0
2014-01-24 14:05:00,41.3,41.31,41.22,41.22,97500.0,35.6592,35.6679,35.5902,35.5902,97500.0
2014-01-24 14:10:00,41.22,41.22,41.11,41.15,67500.0,35.5902,35.5902,35.4952,35.5297,67500.0
2014-01-24 14:15:00,41.13,41.15,41.1,41.1,43500.0,35.5125,35.5297,35.4866,35.4866,43500.0
2014-01-24 14:20:00,41.12,41.12,41.06,41.08,23500.0,35.5038,35.5038,35.452,35.4693,23500.0
2014-01-24 14:25:00,41.07,41.1,41.01,41.02,37500.0,35.4606,35.4866,35.4088,35.4175,37500.0
2014-01-24 14:30:00,41.03,41.07,41.03,41.05,6500.0,35.4261,35.4606,35.4261,35.4434,6500.0
2014-01-24 14:35:00,41.03,41.04,41.0,41.04,10500.0,35.4261,35.4347,35.4002,35.4347,10500.0
2014-01-24 14:40:00,41.06,41.06,41.03,41.03,7000.0,35.452,35.452,35.4261,35.4261,7000.0
2014-01-24 14:45:00,41.03,41.04,40.99,41.01,15500.0,35.4261,35.4347,35.3916,35.4088,15500.0
2014-01-24 14:50:00,41.02,41.02,40.97,41.0,32000.0,35.4175,35.4175,35.3743,35.4002,32000.0
2014-01-24 14:55:00,41.0,41.01,40.97,41.01,37500.0,35.4002,35.4088,35.3743,35.4088,37500.0
2014-01-24 15:00:00,41.01,41.01,41.0,41.0,32500.0,35.4088,35.4088,35.4002,35.4002,32500.0
2014-01-24 15:05:00,41.0,41.02,40.98,41.0,22000.0,35.4002,35.4175,35.3829,35.4002,22000.0
2014-01-24 15:10:00,40.98,41.01,40.97,40.99,54000.0,35.3829,35.4088,35.3743,35.3916,54000.0
2014-01-24 15:15:00,40.98,40.98,40.92,40.97,27500.0,35.3829,35.3829,35.3311,35.3743,27500.0
2014-01-24 15:20:00,40.95,40.96,40.92,40.94,41000.0,35.357,35.3657,35.3311,35.3484,41000.0
2014-01-24 15:25:00,40.92,40.97,40.91,40.97,36500.0,35.3311,35.3743,35.3225,35.3743,36500.0
2014-01-24 15:30:00,40.97,41.06,40.95,41.06,64000.0,35.3743,35.452,35.357,35.452,64000.0
2014-01-24 15:35:00,41.05,41.06,41.01,41.03,57000.0,35.4434,35.452,35.4088,35.4261,57000.0
2014-01-24 15:40:00,41.03,41.06,41.02,41.04,58500.0,35.4261,35.452,35.4175,35.4347,58500.0
2014-01-24 15:45:00,41.03,41.04,40.95,40.97,72000.0,35.4261,35.4347,35.357,35.3743,72000.0
2014-01-24 15:50:00,40.96,41.02,40.95,41.01,103000.0,35.3657,35.4175,35.357,35.4088,103000.0
2014-01-24 15:55:00,41.01,41.01,40.87,40.89,333000.0,35.4088,35.4088,35.288,35.3052,333000.0
2014-01-27 09:30:00,41.64,41.64,40.85,40.89,116000.0,35.9528,35.9528,35.2707,35.3052,116000.0
2014-01-27 09:35:00,40.89,41.22,40.89,41.2,107000.0,35.3052,35.5902,35.3052,35.5729,107000.0
2014-01-27 09:40:00,41.2,41.24,41.14,41.21,40000.0,35.5729,35.6074,35.5211,35.5815,40000.0
2014-01-27 09:45:00,41.21,41.24,41.12,41.12,55000.0,35.5815,35.6074,35.5038,35.5038,55000.0
2014-01-27 09:50:00,41.09,41.12,40.95,40.95,27000.0,35.4779,35.5038,35.357,35.357,27000.0
2014-01-27 09:55:00,40.98,41.03,40.93,40.93,55500.0,35.3829,35.4261,35.3398,35.3398,55500.0
2014-01-27 10:00:00,40.94,40.97,40.8,40.82,81500.0,35.3484,35.3743,35.2275,35.2448,81500.0
2014-01-27 10:05:00,40.8,40.89,40.8,40.83,93500.0,35.2275,35.3052,35.2275,35.2534,93500.0
2014-01-27 10:10:00,40.8,40.87,40.79,40.79,66500.0,35.2275,35.288,35.2189,35.2189,66500.0
2014-01-27 10:15:00,40.78,40.83,40.74,40.74,27000.0,35.2103,35.2534,35.1757,35.1757,27000.0
2014-01-27 10:20:00,40.75,40.78,40.72,40.76,31500.0,35.1844,35.2103,35.1585,35.193,31500.0
2014-01-27 10:25:00,40.77,40.83,40.73,40.79,128500.0,35.2016,35.2534,35.1671,35.2189,128500.0
2014-01-27 10:30:00,40.8,40.89,40.79,40.82,91500.0,35.2275,35.3052,35.2189,35.2448,91500.0
2014-01-27 10:35:00,40.84,40.89,40.78,40.85,68500.0,35.2621,35.3052,35.2103,35.2707,68500.0
2014-01-27 10:40:00,40.83,41.0,40.83,41.0,37500.0,35.2534,35.4002,35.2534,35.4002,37500.0
2014-01-27 10:45:00,41.0,41.0,40.94,40.94,81000.0,35.4002,35.4002,35.3484,35.3484,81000.0
2014-01-27 10:50:00,40.94,40.99,40.92,40.95,62000.0,35.3484,35.3916,35.3311,35.357,62000.0
2014-01-27 10:55:00,40.95,41.01,40.91,40.93,127000.0,35.357,35.4088,35.3225,35.3398,127000.0
2014-01-27 11:00:00,40.91,41.0,40.91,40.99,45500.0,35.3225,35.4002,35.3225,35.3916,45500.0
2014-01-27 11:05:00,40.97,41.0,40.93,40.93,56000.0,35.3743,35.4002,35.3398,35.3398,56000.0
2014-01-27 11:10:00,40.93,40.94,40.82,40.9,85000.0,35.3398,35.3484,35.2448,35.3139,85000.0
2014-01-27 11:15:00,40.9,40.95,40.85,40.87,60000.0,35.3139,35.357,35.2707,35.288,60000.0
2014-01-27 11:20:00,40.89,40.93,40.83,40.91,51500.0,35.3052,35.3398,35.2534,35.3225,51500.0
2014-01-27 11:25:00,40.9,40.91,40.8,40.81,705000.0,35.3139,35.3225,35.2275,35.2362,705000.0
2014-01-27 11:30:00,40.81,40.92,40.8,40.89,247000.0,35.2362,35.3311,35.2275,35.3052,247000.0
2014-01-27 11:35:00,40.88,41.0,40.88,40.98,270500.0,35.2966,35.4002,35.2966,35.3829,270500.0
2014-01-27 11:40:00,40.98,41.0,40.86,40.89,115000.0,35.3829,35.4002,35.2793,35.3052,115000.0
2014-01-27 11:45:00,40.88,40.88,40.84,40.84,3000.0,35.2966,35.2966,35.2621,35.2621,3000.0
2014-01-27 11:50:00,40.81,40.82,40.78,40.79,67000.0,35.2362,35.2448,35.2103,35.2189,67000.0
2014-01-27 11:55:00,40.78,40.81,40.77,40.8,86500.0,35.2103,35.2362,35.2016,35.2275,86500.0
2014-01-27 12:00:00,40.81,40.81,40.72,40.74,19000.0,35.2362,35.2362,35.1585,35.1757,19000.0
2014-01-27 12:05:00,40.75,40.75,40.64,40.64,27500.0,35.1844,35.1844,35.0894,35.0894,27500.0
2014-01-27 12:10:00,40.65,40.67,40.6,40.64,113500.0,35.098,35.1153,35.0548,35.0894,113500.0
2014-01-27 12:15:00,40.62,40.63,40.58,40.6,91000.0,35.0721,35.0807,35.0376,35.0548,91000.0
2014-01-27 12:20:00,40.61,40.62,40.57,40.6,83000.0,35.0635,35.0721,35.0289,35.0548,83000.0
2014-01-27 12:25:00,40.6,40.65,40.6,40.6,18500.0,35.0548,35.098,35.0548,35.0548,18500.0
2014-01-27 12:30:00,40.6,40.6,40.54,40.54,10000.0,35.0548,35.0548,35.003,35.003,10000.0
2014-01-27 12:35:00,40.54,40.63,40.52,40.61,44000.0,35.003,35.0807,34.9858,35.0635,44000.0
2014-01-27 12:40:00,40.62,40.66,40.6,40.64,18500.0,35.0721,35.1066,35.0548,35.0894,18500.0
2014-01-27 12:45:00,40.66,40.66,40.58,40.63,25500.0,35.1066,35.1066,35.0376,35.0807,25500.0
2014-01-27 12:50:00,40.63,40.64,40.61,40.61,12000.0,35.0807,35.0894,35.0635,35.0635,12000.0
2014-01-27 12:55:00,40.61,40.62,40.58,40.58,8500.0,35.0635,35.0721,35.0376,35.0376,8500.0
2014-01-27 13:00:00,40.58,40.63,40.57,40.63,24000.0,35.0376,35.0807,35.0289,35.0807,24000.0
2014-01-27 13:05:00,40.65,40.72,40.65,40.71,20000.0,35.098,35.1585,35.098,35.1498,20000.0
2014-01-27 13:10:00,40.73,40.8,40.72,40.79,32500.0,35.1671,35.2275,35.1585,35.2189,32500.0
2014-01-27 13:15:00,40.79,40.82,40.79,40.81,12000.0,35.2189,35.2448,35.2189,35.2362,12000.0
2014-01-27 13:20:00,40.81,40.83,40.78,40.8,50000.0,35.2362,35.2534,35.2103,35.2275,50000.0
2014-01-27 13:25:00,40.78,40.88,40.76,40.88,70500.0,35.2103,35.2966,35.193,35.2966,70500.0
2014-01-27 13:30:00,40.87,40.9,40.85,40.86,53500.0,35.288,35.3139,35.2707,35.2793,53500.0
2014-01-27 13:35:00,40.86,40.99,40.85,40.99,51000.0,35.2793,35.3916,35.2707,35.3916,51000.0
2014-01-27 13:40:00,40.99,41.02,40.94,41.01,84500.0,35.3916,35.4175,35.3484,35.4088,84500.0
2014-01-27 13:45:00,41.01,41.15,41.01,41.13,76000.0,35.4088,35.5297,35.4088,35.5125,76000.0
2014-01-27 13:50:00,41.15,41.17,41.14,41.16,89500.0,35.5297,35.547,35.5211,35.5384,89500.0
2014-01-27 13:55:00,41.16,41.18,41.12,41.14,92000.0,35.5384,35.5556,35.5038,35.5211,92000.0
2014-01-27 14:00:00,41.15,41.18,41.13,41.15,85500.0,35.5297,35.5556,35.5125,35.5297,85500.0
2014-01-27 14:05:00,41.14,41.14,41.03,41.03,68500.0,35.5211,35.5211,35.4261,35.4261,68500.0
2014-01-27 14:10:00,41.03,41.04,40.98,41.01,99000.0,35.4261,35.4347,35.3829,35.4088,99000.0
2014-01-27 14:15:00,41.0,41.05,40.99,41.02,95000.0,35.4002,35.4434,35.3916,35.4175,95000.0
2014-01-27 14:20:00,41.01,41.03,41.0,41.03,19500.0,35.4088,35.4261,35.4002,35.4261,19500.0
2014-01-27 14:25:00,41.01,41.04,40.94,41.01,74500.0,35.4088,35.4347,35.3484,35.4088,74500.0
2014-01-27 14:30:00,41.01,41.04,40.99,41.04,34500.0,35.4088,35.4347,35.3916,35.4347,34500.0
2014-01-27 14:35:00,41.02,41.07,41.02,41.05,40000.0,35.4175,35.4606,35.4175,35.4434,40000.0
2014-01-27 14:40:00,41.04,41.07,40.99,41.03,36000.0,35.4347,35.4606,35.3916,35.4261,36000.0
2014-01-27 14:45:00,41.02,41.02,40.94,40.98,39500.0,35.4175,35.4175,35.3484,35.3829,39500.0
2014-01-27 14:50:00,40.98,40.98,40.93,40.97,33000.0,35.3829,35.3829,35.3398,35.3743,33000.0
2014-01-27 14:55:00,40.96,40.99,40.94,40.94,61500.0,35.3657,35.3916,35.3484,35.3484,61500.0
2014-01-27 15:00:00,40.97,40.97,40.88,40.89,26000.0,35.3743,35.3743,35.2966,35.3052,26000.0
2014-01-27 15:05:00,40.89,40.9,40.86,40.88,66500.0,35.3052,35.3139,35.2793,35.2966,66500.0
2014-01-27 15:10:00,40.88,40.88,40.84,40.88,104500.0,35.2966,35.2966,35.2621,35.2966,104500.0
2014-01-27 15:15:00,40.88,40.89,40.85,40.86,29000.0,35.2966,35.3052,35.2707,35.2793,29000.0
2014-01-27 15:20:00,40.85,40.86,40.78,40.78,47500.0,35.2707,35.2793,35.2103,35.2103,47500.0
2014-01-27 15:25:00,40.78,40.8,40.75,40.75,62000.0,35.2103,35.2275,35.1844,35.1844,62000.0
2014-01-27 15:30:00,40.77,40.81,40.75,40.78,115500.0,35.2016,35.2362,35.1844,35.2103,115500.0
2014-01-27 15:35:00,40.78,40.8,40.77,40.8,123000.0,35.2103,35.2275,35.2016,35.2275,123000.0
2014-01-27 15:40:00,40.8,40.82,40.75,40.77,126000.0,35.2275,35.2448,35.1844,35.2016,126000.0
2014-01-27 15:45:00,40.78,40.78,40.73,40.76,104500.0,35.2103,35.2103,35.1671,35.193,104500.0
2014-01-27 15:50:00,40.76,40.78,40.68,40.69,124500.0,35.193,35.2103,35.1239,35.1325,124500.0
2014-01-27 15:55:00,40.69,40.72,40.61,40.62,290500.0,35.1325,35.1585,35.0635,35.0721,290500.0
2014-01-28 09:30:00,41.8,41.8,40.8,41.18,145500.0,36.0909,36.0909,35.2275,35.5556,145500.0
2014-01-28 09:35:00,41.18,41.18,40.94,41.03,92500.0,35.5556,35.5556,35.3484,35.4261,92500.0
2014-01-28 09:40:00,41.03,41.11,40.97,41.07,30500.0,35.4261,35.4952,35.3743,35.4606,30500.0
2014-01-28 09:45:00,41.13,41.17,41.04,41.06,22000.0,35.5125,35.547,35.4347,35.452,22000.0
2014-01-28 09:50:00,41.06,41.08,40.96,41.03,30000.0,35.452,35.4693,35.3657,35.4261,30000.0
2014-01-28 09:55:00,41.09,41.09,41.01,41.01,10000.0,35.4779,35.4779,35.4088,35.4088,10000.0
2014-01-28 10:00:00,41.01,41.19,41.0,41.1,42000.0,35.4088,35.5643,35.4002,35.4866,42000.0
2014-01-28 10:05:00,41.15,41.18,41.07,41.11,33000.0,35.5297,35.5556,35.4606,35.4952,33000.0
2014-01-28 10:10:00,41.09,41.1,40.97,41.03,66000.0,35.4779,35.4866,35.3743,35.4261,66000.0
2014-01-28 10:15:00,41.01,41.08,40.81,40.83,485000.0,35.4088,35.4693,35.2362,35.2534,485000.0
2014-01-28 10:20:00,40.83,40.87,40.8,40.81,90000.0,35.2534,35.288,35.2275,35.2362,90000.0
2014-01-28 10:25:00,40.85,41.0,40.83,41.0,47000.0,35.2707,35.4002,35.2534,35.4002,47000.0
2014-01-28 10:30:00,41.0,41.12,41.0,41.12,19500.0,35.4002,35.5038,35.4002,35.5038,19500.0
2014-01-28 10:35:00,41.13,41.15,41.07,41.15,14500.0,35.5125,35.5297,35.4606,35.5297,14500.0
2014-01-28 10:40:00,41.12,41.12,41.05,41.08,7500.0,35.5038,35.5038,35.4434,35.4693,7500.0
2014-01-28 10:45:00,41.09,41.17,41.09,41.13,16000.0,35.4779,35.547,35.4779,35.5125,16000.0
2014-01-28 10:50:00,41.09,41.09,41.03,41.03,16500.0,35.4779,35.4779,35.4261,35.4261,16500.0
2014-01-28 10:55:00,41.03,41.08,41.0,41.0,32000.0,35.4261,35.4693,35.4002,35.4002,32000.0
2014-01-28 11:00:00,41.03,41.17,41.0,41.14,88500.0,35.4261,35.547,35.4002,35.5211,88500.0
2014-01-28 11:05:00,41.16,41.17,41.01,41.03,52000.0,35.5384,35.547,35.4088,35.4261,52000.0
2014-01-28 11:10:00,41.03,41.07,41.02,41.06,19500.0,35.4261,35.4606,35.4175,35.452,19500.0
2014-01-28 11:15:00,41.04,41.04,40.98,41.0,10000.0,35.4347,35.4347,35.3829,35.4002,10000.0
2014-01-28 11:20:00,40.99,41.07,40.99,41.03,16500.0,35.3916,35.4606,35.3916,35.4261,16500.0
2014-01-28 11:25:00,40.99,41.03,40.97,40.98,5000.0,35.3916,35.4261,35.3743,35.3829,5000.0
2014-01-28 11:30:00,41.0,41.09,40.97,41.05,15500.0,35.4002,35.4779,35.3743,35.4434,15500.0
2014-01-28 11:35:00,41.04,41.04,40.94,40.99,20500.0,35.4347,35.4347,35.3484,35.3916,20500.0
2014-01-28 11:40:00,40.97,41.04,40.97,41.04,8000.0,35.3743,35.4347,35.3743,35.4347,8000.0
2014-01-28 11:45:00,41.01,41.02,40.97,40.98,17000.0,35.4088,35.4175,35.3743,35.3829,17000.0
2014-01-28 11:50:00,40.97,41.02,40.96,41.01,54000.0,35.3743,35.4175,35.3657,35.4088,54000.0
2014-01-28 11:55:00,41.03,41.09,41.03,41.05,14500.0,35.4261,35.4779,35.4261,35.4434,14500.0
2014-01-28 12:00:00,41.06,41.06,41.02,41.02,5500.0,35.452,35.452,35.4175,35.4175,5500.0
2014-01-28 12:05:00,41.04,41.11,41.04,41.11,18500.0,35.4347,35.4952,35.4347,35.4952,18500.0
2014-01-28 12:10:00,41.1,41.1,41.01,41.02,112500.0,35.4866,35.4866,35.4088,35.4175,112500.0
2014-01-28 12:15:00,41.02,41.05,41.01,41.03,48000.0,35.4175,35.4434,35.4088,35.4261,48000.0
2014-01-28 12:20:00,41.01,41.02,41.0,41.01,4000.0,35.4088,35.4175,35.4002,35.4088,4000.0
2014-01-28 12:25:00,41.03,41.06,41.02,41.06,3500.0,35.4261,35.452,35.4175,35.452,3500.0
2014-01-28 12:30:00,41.05,41.1,41.05,41.1,3500.0,35.4434,35.4866,35.4434,35.4866,3500.0
2014-01-28 12:35:00,41.11,41.15,41.08,41.08,15500.0,35.4952,35.5297,35.4693,35.4693,15500.0
2014-01-28 12:40:00,41.06,41.07,41.05,41.05,11500.0,35.452,35.4606,35.4434,35.4434,11500.0
2014-01-28 12:45:00,41.08,41.12,41.08,41.1,5000.0,35.4693,35.5038,35.4693,35.4866,5000.0
2014-01-28 12:50:00,41.09,41.09,41.03,41.03,6500.0,35.4779,35.4779,35.4261,35.4261,6500.0
2014-01-28 12:55:00,41.03,41.08,41.03,41.08,15000.0,35.4261,35.4693,35.4261,35.4693,15000.0
2014-01-28 13:00:00,41.09,41.15,41.07,41.14,63500.0,35.4779,35.5297,35.4606,35.5211,63500.0
2014-01-28 13:05:00,41.16,41.16,41.08,41.08,5500.0,35.5384,35.5384,35.4693,35.4693,5500.0
2014-01-28 13:10:00,41.11,41.14,41.1,41.13,5000.0,35.4952,35.5211,35.4866,35.5125,5000.0
2014-01-28 13:15:00,41.15,41.27,41.14,41.27,29000.0,35.5297,35.6333,35.5211,35.6333,29000.0
2014-01-28 13:20:00,41.27,41.27,41.2,41.23,19500.0,35.6333,35.6333,35.5729,35.5988,19500.0
2014-01-28 13:25:00,41.19,41.2,41.18,41.19,4500.0,35.5643,35.5729,35.5556,35.5643,4500.0
2014-01-28 13:30:00,41.18,41.22,41.18,41.2,15000.0,35.5556,35.5902,35.5556,35.5729,15000.0
2014-01-28 13:35:00,41.18,41.19,41.1,41.16,16500.0,35.5556,35.5643,35.4866,35.5384,16500.0
2014-01-28 13:40:00,41.17,41.18,41.14,41.15,11000.0,35.547,35.5556,35.5211,35.5297,11000.0
2014-01-28 13:45:00,41.16,41.16,41.12,41.12,3500.0,35.5384,35.5384,35.5038,35.5038,3500.0
2014-01-28 13:50:00,41.13,41.15,41.13,41.15,9500.0,35.5125,35.5297,35.5125,35.5297,9500.0
2014-01-28 13:55:00,41.14,41.18,41.12,41.14,42500.0,35.5211,35.5556,35.5038,35.5211,42500.0
2014-01-28 14:00:00,41.14,41.16,41.12,41.13,19500.0,35.5211,35.5384,35.5038,35.5125,19500.0
2014-01-28 14:05:00,41.13,41.17,41.13,41.15,38000.0,35.5125,35.547,35.5125,35.5297,38000.0
2014-01-28 14:10:00,41.15,41.15,41.13,41.15,22000.0,35.5297,35.5297,35.5125,35.5297,22000.0
2014-01-28 14:15:00,41.12,41.18,41.12,41.15,26000.0,35.5038,35.5556,35.5038,35.5297,26000.0
2014-01-28 14:20:00,41.15,41.21,41.15,41.18,53000.0,35.5297,35.5815,35.5297,35.5556,53000.0
2014-01-28 14:25:00,41.19,41.21,41.16,41.18,25500.0,35.5643,35.5815,35.5384,35.5556,25500.0
2014-01-28 14:30:00,41.19,41.23,41.18,41.2,11000.0,35.5643,35.5988,35.5556,35.5729,11000.0
2014-01-28 14:35:00,41.2,41.24,41.2,41.22,23500.0,35.5729,35.6074,35.5729,35.5902,23500.0
2014-01-28 14:40:00,41.22,41.22,41.17,41.2,36500.0,35.5902,35.5902,35.547,35.5729,36500.0
2014-01-28 14:45:00,41.21,41.3,41.21,41.27,27000.0,35.5815,35.6592,35.5815,35.6333,27000.0
2014-01-28 14:50:00,41.28,41.31,41.25,41.28,38500.0,35.642,35.6679,35.6161,35.642,38500.0
2014-01-28 14:55:00,41.25,41.33,41.24,41.28,37000.0,35.6161,35.6851,35.6074,35.642,37000.0
2014-01-28 15:00:00,41.29,41.32,41.29,41.3,84000.0,35.6506,35.6765,35.6506,35.6592,84000.0
2014-01-28 15:05:00,41.3,41.34,41.29,41.33,48500.0,35.6592,35.6938,35.6506,35.6851,48500.0
2014-01-28 15:10:00,41.32,41.32,41.28,41.28,20000.0,35.6765,35.6765,35.642,35.642,20000.0
2014-01-28 15:15:00,41.29,41.38,41.29,41.36,40500.0,35.6506,35.7283,35.6506,35.711,40500.0
2014-01-28 15:20:00,41.36,41.4,41.34,41.35,147500.0,35.711,35.7456,35.6938,35.7024,147500.0
2014-01-28 15:25:00,41.36,41.42,41.32,41.41,166500.0,35.711,35.7628,35.6765,35.7542,166500.0
2014-01-28 15:30:00,41.4,41.41,41.36,41.38,37500.0,35.7456,35.7542,35.711,35.7283,37500.0
2014-01-28 15:35:00,41.39,41.39,41.34,41.36,32000.0,35.7369,35.7369,35.6938,35.711,32000.0
2014-01-28 15:40:00,41.36,41.36,41.31,41.34,43000.0,35.711,35.711,35.6679,35.6938,43000.0
2014-01-28 15:45:00,41.35,41.35,41.32,41.34,71500.0,35.7024,35.7024,35.6765,35.6938,71500.0
2014-01-28 15:50:00,41.34,41.35,41.32,41.34,111000.0,35.6938,35.7024,35.6765,35.6938,111000.0
2014-01-28 15:55:00,41.34,41.4,41.33,41.38,130000.0,35.6938,35.7456,35.6851,35.7283,130000.0
2014-01-29 09:30:00,40.61,40.94,40.61,40.8,77000.0,35.0635,35.3484,35.0635,35.2275,77000.0
2014-01-29 09:35:00,40.79,41.03,40.79,40.96,80500.0,35.2189,35.4261,35.2189,35.3657,80500.0
2014-01-29 09:40:00,40.99,41.13,40.95,41.13,82000.0,35.3916,35.5125,35.357,35.5125,82000.0
2014-01-29 09:45:00,41.08,41.12,41.0,41.07,15500.0,35.4693,35.5038,35.4002,35.4606,15500.0
2014-01-29 09:50:00,41.07,41.21,41.03,41.21,103500.0,35.4606,35.5815,35.4261,35.5815,103500.0
2014-01-29 09:55:00,41.21,41.25,41.12,41.15,24000.0,35.5815,35.6161,35.5038,35.5297,24000.0
2014-01-29 10:00:00,41.15,41.36,41.15,41.32,144000.0,35.5297,35.711,35.5297,35.6765,144000.0
2014-01-29 10:05:00,41.26,41.29,41.23,41.27,35000.0,35.6247,35.6506,35.5988,35.6333,35000.0
2014-01-29 10:10:00,41.3,41.3,41.17,41.19,45500.0,35.6592,35.6592,35.547,35.5643,45500.0
2014-01-29 10:15:00,41.19,41.22,41.06,41.06,10500.0,35.5643,35.5902,35.452,35.452,10500.0
2014-01-29 10:20:00,41.03,41.07,41.0,41.07,399500.0,35.4261,35.4606,35.4002,35.4606,399500.0
2014-01-29 10:25:00,41.05,41.15,41.02,41.14,97500.0,35.4434,35.5297,35.4175,35.5211,97500.0
2014-01-29 10:30:00,41.2,41.29,41.18,41.27,15000.0,35.5729,35.6506,35.5556,35.6333,15000.0
2014-01-29 10:35:00,41.25,41.27,41.2,41.23,13000.0,35.6161,35.6333,35.5729,35.5988,13000.0
2014-01-29 10:40:00,41.26,41.39,41.26,41.39,17000.0,35.6247,35.7369,35.6247,35.7369,17000.0
2014-01-29 10:45:00,41.36,41.36,41.27,41.35,17500.0,35.711,35.711,35.6333,35.7024,17500.0
2014-01-29 10:50:00,41.32,41.38,41.32,41.35,14500.0,35.6765,35.7283,35.6765,35.7024,14500.0
2014-01-29 10:55:00,41.33,41.36,41.27,41.27,25000.0,35.6851,35.711,35.6333,35.6333,25000.0
2014-01-29 11:00:00,41.29,41.37,41.27,41.34,27500.0,35.6506,35.7197,35.6333,35.6938,27500.0
2014-01-29 11:05:00,41.35,41.36,41.27,41.3,12500.0,35.7024,35.711,35.6333,35.6592,12500.0
2014-01-29 11:10:00,41.31,41.32,41.28,41.3,7500.0,35.6679,35.6765,35.642,35.6592,7500.0
2014-01-29 11:15:00,41.3,41.37,41.3,41.34,34000.0,35.6592,35.7197,35.6592,35.6938,34000.0
2014-01-29 11:20:00,41.37,41.43,41.35,41.39,19000.0,35.7197,35.7715,35.7024,35.7369,19000.0
2014-01-29 11:25:00,41.39,41.53,41.39,41.53,31500.0,35.7369,35.8578,35.7369,35.8578,31500.0
2014-01-29 11:30:00,41.49,41.52,41.45,41.46,43500.0,35.8233,35.8492,35.7887,35.7974,43500.0
2014-01-29 11:35:00,41.45,41.45,41.39,41.39,41500.0,35.7887,35.7887,35.7369,35.7369,41500.0
2014-01-29 11:40:00,41.39,41.41,41.38,41.38,30000.0,35.7369,35.7542,35.7283,35.7283,30000.0
2014-01-29 11:45:00,41.38,41.43,41.34,41.43,41000.0,35.7283,35.7715,35.6938,35.7715,41000.0
2014-01-29 11:50:00,41.43,41.44,41.39,41.4,21000.0,35.7715,35.7801,35.7369,35.7456,21000.0
2014-01-29 11:55:00,41.41,41.45,41.4,41.45,9500.0,35.7542,35.7887,35.7456,35.7887,9500.0
2014-01-29 12:00:00,41.41,41.43,41.41,41.42,3500.0,35.7542,35.7715,35.7542,35.7628,3500.0
2014-01-29 12:05:00,41.44,41.44,41.34,41.34,26500.0,35.7801,35.7801,35.6938,35.6938,26500.0
2014-01-29 12:10:00,41.31,41.34,41.3,41.33,20500.0,35.6679,35.6938,35.6592,35.6851,20500.0
2014-01-29 12:15:00,41.32,41.34,41.29,41.31,20000.0,35.6765,35.6938,35.6506,35.6679,20000.0
2014-01-29 12:20:00,41.31,41.35,41.31,41.35,4000.0,35.6679,35.7024,35.6679,35.7024,4000.0
2014-01-29 12:25:00,41.34,41.35,41.28,41.29,20000.0,35.6938,35.7024,35.642,35.6506,20000.0
2014-01-29 12:30:00,41.29,41.31,41.28,41.31,30000.0,35.6506,35.6679,35.642,35.6679,30000.0
2014-01-29 12:35:00,41.31,41.39,41.29,41.38,43500.0,35.6679,35.7369,35.6506,35.7283,43500.0
2014-01-29 12:40:00,41.36,41.37,41.34,41.35,21500.0,35.711,35.7197,35.6938,35.7024,21500.0
2014-01-29 12:45:00,41.33,41.38,41.33,41.38,16500.0,35.6851,35.7283,35.6851,35.7283,16500.0
2014-01-29 12:50:00,41.4,41.42,41.38,41.39,17500.0,35.7456,35.7628,35.7283,35.7369,17500.0
2014-01-29 12:55:00,41.37,41.39,41.37,41.38,5500.0,35.7197,35.7369,35.7197,35.7283,5500.0
2014-01-29 13:00:00,41.38,41.38,41.35,41.35,6500.0,35.7283,35.7283,35.7024,35.7024,6500.0
2014-01-29 13:05:00,41.34,41.35,41.32,41.33,71500.0,35.6938,35.7024,35.6765,35.6851,71500.0
2014-01-29 13:10:00,41.33,41.33,41.27,41.31,163500.0,35.6851,35.6851,35.6333,35.6679,163500.0
2014-01-29 13:15:00,41.31,41.31,41.28,41.28,54000.0,35.6679,35.6679,35.642,35.642,54000.0
2014-01-29 13:20:00,41.28,41.31,41.28,41.31,10500.0,35.642,35.6679,35.642,35.6679,10500.0
2014-01-29 13:25:00,41.31,41.31,41.27,41.27,27000.0,35.6679,35.6679,35.6333,35.6333,27000.0
2014-01-29 13:30:00,41.26,41.26,41.23,41.24,26500.0,35.6247,35.6247,35.5988,35.6074,26500.0
2014-01-29 13:35:00,41.25,41.25,41.23,41.23,28000.0,35.6161,35.6161,35.5988,35.5988,28000.0
2014-01-29 13:40:00,41.22,41.23,41.11,41.15,71500.0,35.5902,35.5988,35.4952,35.5297,71500.0
2014-01-29 13:45:00,41.15,41.23,41.12,41.12,119000.0,35.5297,35.5988,35.5038,35.5038,119000.0
2014-01-29 13:50:00,41.13,41.13,41.0,41.05,51500.0,35.5125,35.5125,35.4002,35.4434,51500.0
2014-01-29 13:55:00,41.04,41.1,41.04,41.1,12000.0,35.4347,35.4866,35.4347,35.4866,12000.0
2014-01-29 14:00:00,41.08,41.15,40.98,41.08,44000.0,35.4693,35.5297,35.3829,35.4693,44000.0
2014-01-29 14:05:00,41.06,41.11,40.97,41.05,69500.0,35.452,35.4952,35.3743,35.4434,69500.0
2014-01-29 14:10:00,41.04,41.09,41.0,41.06,25000.0,35.4347,35.4779,35.4002,35.452,25000.0
2014-01-29 14:15:00,41.04,41.07,40.92,40.92,20500.0,35.4347,35.4606,35.3311,35.3311,20500.0
2014-01-29 14:20:00,40.94,41.01,40.92,41.01,20000.0,35.3484,35.4088,35.3311,35.4088,20000.0
2014-01-29 14:25:00,41.0,41.1,40.99,41.04,22500.0,35.4002,35.4866,35.3916,35.4347,22500.0
2014-01-29 14:30:00,41.05,41.14,41.02,41.14,33500.0,35.4434,35.5211,35.4175,35.5211,33500.0
2014-01-29 14:35:00,41.14,41.14,41.06,41.1,12000.0,35.5211,35.5211,35.452,35.4866,12000.0
2014-01-29 14:40:00,41.15,41.16,41.12,41.16,22000.0,35.5297,35.5384,35.5038,35.5384,22000.0
2014-01-29 14:45:00,41.14,41.15,41.09,41.13,21000.0,35.5211,35.5297,35.4779,35.5125,21000.0
2014-01-29 14:50:00,41.13,41.17,41.12,41.13,13000.0,35.5125,35.547,35.5038,35.5125,13000.0
2014-01-29 14:55:00,41.12,41.15,41.04,41.08,14500.0,35.5038,35.5297,35.4347,35.4693,14500.0
2014-01-29 15:00:00,41.04,41.08,41.02,41.07,60500.0,35.4347,35.4693,35.4175,35.4606,60500.0
2014-01-29 15:05:00,41.05,41.08,41.03,41.06,69500.0,35.4434,35.4693,35.4261,35.452,69500.0
2014-01-29 15:10:00,41.06,41.06,40.98,40.98,65500.0,35.452,35.452,35.3829,35.3829,65500.0
2014-01-29 15:15:00,40.99,41.04,40.97,40.98,28000.0,35.3916,35.4347,35.3743,35.3829,28000.0
2014-01-29 15:20:00,40.98,41.02,40.96,41.02,28000.0,35.3829,35.4175,35.3657,35.4175,28000.0
2014-01-29 15:25:00,41.01,41.04,40.95,40.95,21500.0,35.4088,35.4347,35.357,35.357,21500.0
2014-01-29 15:30:00,40.94,40.99,40.9,40.94,31000.0,35.3484,35.3916,35.3139,35.3484,31000.0
2014-01-29 15:35:00,40.92,40.99,40.9,40.98,30000.0,35.3311,35.3916,35.3139,35.3829,30000.0
2014-01-29 15:40:00,40.97,41.01,40.91,40.99,35500.0,35.3743,35.4088,35.3225,35.3916,35500.0
2014-01-29 15:45:00,41.0,41.05,40.97,40.99,38000.0,35.4002,35.4434,35.3743,35.3916,38000.0
2014-01-29 15:50:00,40.96,41.03,40.96,41.02,84500.0,35.3657,35.4261,35.3657,35.4175,84500.0
2014-01-29 15:55:00,41.02,41.02,40.94,40.96,96500.0,35.4175,35.4175,35.3484,35.3657,96500.0
2014-01-30 09:30:00,40.2,41.41,40.2,41.31,43500.0,34.7095,35.7542,34.7095,35.6679,43500.0
2014-01-30 09:35:00,41.34,41.48,41.33,41.4,38500.0,35.6938,35.8147,35.6851,35.7456,38500.0
2014-01-30 09:40:00,41.4,41.48,41.37,41.39,29000.0,35.7456,35.8147,35.7197,35.7369,29000.0
2014-01-30 09:45:00,41.38,41.39,41.34,41.37,33500.0,35.7283,35.7369,35.6938,35.7197,33500.0
2014-01-30 09:50:00,41.38,41.48,41.38,41.42,16500.0,35.7283,35.8147,35.7283,35.7628,16500.0
2014-01-30 09:55:00,41.42,41.44,41.4,41.42,38000.0,35.7628,35.7801,35.7456,35.7628,38000.0
2014-01-30 10:00:00,41.43,41.51,41.38,41.48,99000.0,35.7715,35.8406,35.7283,35.8147,99000.0
2014-01-30 10:05:00,41.49,41.49,41.39,41.4,179500.0,35.8233,35.8233,35.7369,35.7456,179500.0
2014-01-30 10:10:00,41.4,41.42,41.38,41.4,24000.0,35.7456,35.7628,35.7283,35.7456,24000.0
2014-01-30 10:15:00,41.37,41.48,41.37,41.48,113000.0,35.7197,35.8147,35.7197,35.8147,113000.0
2014-01-30 10:20:00,41.47,41.55,41.46,41.54,16000.0,35.806,35.8751,35.7974,35.8665,16000.0
2014-01-30 10:25:00,41.56,41.67,41.56,41.66,32500.0,35.8837,35.9787,35.8837,35.9701,32500.0
2014-01-30 10:30:00,41.64,41.67,41.64,41.65,11000.0,35.9528,35.9787,35.9528,35.9614,11000.0
2014-01-30 10:35:00,41.67,41.67,41.67,41.67,500.0,35.9787,35.9787,35.9787,35.9787,500.0
2014-01-30 10:40:00,41.68,41.74,41.68,41.73,49000.0,35.9873,36.0391,35.9873,36.0305,49000.0
2014-01-30 10:45:00,41.73,41.73,41.68,41.68,7500.0,36.0305,36.0305,35.9873,35.9873,7500.0
2014-01-30 10:50:00,41.68,41.71,41.67,41.67,16000.0,35.9873,36.0132,35.9787,35.9787,16000.0
2014-01-30 10:55:00,41.67,41.69,41.59,41.63,21500.0,35.9787,35.996,35.9096,35.9442,21500.0
2014-01-30 11:00:00,41.65,41.72,41.59,41.71,21500.0,35.9614,36.0219,35.9096,36.0132,21500.0
2014-01-30 11:05:00,41.7,41.7,41.64,41.66,18500.0,36.0046,36.0046,35.9528,35.9701,18500.0
2014-01-30 11:10:00,41.65,41.71,41.63,41.68,35500.0,35.9614,36.0132,35.9442,35.9873,35500.0
2014-01-30 11:15:00,41.68,41.68,41.63,41.65,25000.0,35.9873,35.9873,35.9442,35.9614,25000.0
2014-01-30 11:20:00,41.65,41.66,41.62,41.62,38000.0,35.9614,35.9701,35.9355,35.9355,38000.0
2014-01-30 11:25:00,41.57,41.58,41.55,41.56,15500.0,35.8924,35.901,35.8751,35.8837,15500.0
2014-01-30 11:30:00,41.57,41.6,41.54,41.55,12000.0,35.8924,35.9183,35.8665,35.8751,12000.0
2014-01-30 11:35:00,41.52,41.53,41.51,41.51,9500.0,35.8492,35.8578,35.8406,35.8406,9500.0
2014-01-30 11:40:00,41.5,41.52,41.48,41.51,12000.0,35.8319,35.8492,35.8147,35.8406,12000.0
2014-01-30 11:45:00,41.47,41.55,41.47,41.55,8500.0,35.806,35.8751,35.806,35.8751,8500.0
2014-01-30 11:50:00,41.6,41.63,41.6,41.63,4500.0,35.9183,35.9442,35.9183,35.9442,4500.0
2014-01-30 11:55:00,41.62,41.62,41.6,41.61,14000.0,35.9355,35.9355,35.9183,35.9269,14000.0
2014-01-30 12:00:00,41.6,41.63,41.59,41.6,4000.0,35.9183,35.9442,35.9096,35.9183,4000.0
2014-01-30 12:05:00,41.62,41.62,41.62,41.62,1500.0,35.9355,35.9355,35.9355,35.9355,1500.0
2014-01-30 12:10:00,41.61,41.62,41.6,41.62,2500.0,35.9269,35.9355,35.9183,35.9355,2500.0
2014-01-30 12:15:00,41.62,41.63,41.61,41.61,13500.0,35.9355,35.9442,35.9269,35.9269,13500.0
2014-01-30 12:20:00,41.61,41.68,41.6,41.68,22000.0,35.9269,35.9873,35.9183,35.9873,22000.0
2014-01-30 12:25:00,41.66,41.66,41.59,41.61,6500.0,35.9701,35.9701,35.9096,35.9269,6500.0
2014-01-30 12:30:00,41.63,41.64,41.63,41.63,4000.0,35.9442,35.9528,35.9442,35.9442,4000.0
2014-01-30 12:35:00,41.65,41.7,41.64,41.69,30000.0,35.9614,36.0046,35.9528,35.996,30000.0
2014-01-30 12:40:00,41.72,41.73,41.71,41.73,4500.0,36.0219,36.0305,36.0132,36.0305,4500.0
2014-01-30 12:45:00,41.74,41.74,41.71,41.73,2000.0,36.0391,36.0391,36.0132,36.0305,2000.0
2014-01-30 12:50:00,41.73,41.77,41.73,41.75,7500.0,36.0305,36.065,36.0305,36.0478,7500.0
2014-01-30 12:55:00,41.74,41.74,41.72,41.72,2500.0,36.0391,36.0391,36.0219,36.0219,2500.0
2014-01-30 13:00:00,41.74,41.74,41.72,41.72,3500.0,36.0391,36.0391,36.0219,36.0219,3500.0
2014-01-30 13:05:00,41.7,41.72,41.7,41.72,6000.0,36.0046,36.0219,36.0046,36.0219,6000.0
2014-01-30 13:10:00,41.72,41.72,41.7,41.7,10000.0,36.0219,36.0219,36.0046,36.0046,10000.0
2014-01-30 13:15:00,41.7,41.74,41.7,41.74,6000.0,36.0046,36.0391,36.0046,36.0391,6000.0
2014-01-30 13:20:00,41.75,41.76,41.74,41.74,6500.0,36.0478,36.0564,36.0391,36.0391,6500.0
2014-01-30 13:25:00,41.72,41.72,41.69,41.7,8000.0,36.0219,36.0219,35.996,36.0046,8000.0
2014-01-30 13:30:00,41.71,41.71,41.69,41.71,7500.0,36.0132,36.0132,35.996,36.0132,7500.0
2014-01-30 13:35:00,41.68,41.68,41.62,41.62,61000.0,35.9873,35.9873,35.9355,35.9355,61000.0
2014-01-30 13:40:00,41.63,41.65,41.61,41.64,12500.0,35.9442,35.9614,35.9269,35.9528,12500.0
2014-01-30 13:45:00,41.65,41.65,41.63,41.65,14000.0,35.9614,35.9614,35.9442,35.9614,14000.0
2014-01-30 13:50:00,41.63,41.63,41.54,41.54,33500.0,35.9442,35.9442,35.8665,35.8665,33500.0
2014-01-30 13:55:00,41.53,41.54,41.48,41.48,37000.0,35.8578,35.8665,35.8147,35.8147,37000.0
2014-01-30 14:00:00,41.48,41.51,41.48,41.51,33000.0,35.8147,35.8406,35.8147,35.8406,33000.0
2014-01-30 14:05:00,41.48,41.49,41.47,41.48,10500.0,35.8147,35.8233,35.806,35.8147,10500.0
2014-01-30 14:10:00,41.47,41.49,41.47,41.49,5500.0,35.806,35.8233,35.806,35.8233,5500.0
2014-01-30 14:15:00,41.49,41.52,41.49,41.52,14000.0,35.8233,35.8492,35.8233,35.8492,14000.0
2014-01-30 14:20:00,41.53,41.63,41.53,41.63,26000.0,35.8578,35.9442,35.8578,35.9442,26000.0
2014-01-30 14:25:00,41.61,41.62,41.59,41.6,9000.0,35.9269,35.9355,35.9096,35.9183,9000.0
2014-01-30 14:30:00,41.63,41.78,41.63,41.72,73000.0,35.9442,36.0737,35.9442,36.0219,73000.0
2014-01-30 14:35:00,41.72,41.77,41.72,41.74,20500.0,36.0219,36.065,36.0219,36.0391,20500.0
2014-01-30 14:40:00,41.74,41.75,41.71,41.72,20000.0,36.0391,36.0478,36.0132,36.0219,20000.0
2014-01-30 14:45:00,41.72,41.74,41.71,41.71,35000.0,36.0219,36.0391,36.0132,36.0132,35000.0
2014-01-30 14:50:00,41.71,41.76,41.71,41.76,20500.0,36.0132,36.0564,36.0132,36.0564,20500.0
2014-01-30 14:55:00,41.75,41.75,41.71,41.71,16500.0,36.0478,36.0478,36.0132,36.0132,16500.0
2014-01-30 15:00:00,41.71,41.8,41.71,41.79,25500.0,36.0132,36.0909,36.0132,36.0823,25500.0
2014-01-30 15:05:00,41.79,41.8,41.73,41.74,12500.0,36.0823,36.0909,36.0305,36.0391,12500.0
2014-01-30 15:10:00,41.74,41.84,41.74,41.84,31500.0,36.0391,36.1255,36.0391,36.1255,31500.0
2014-01-30 15:15:00,41.87,41.87,41.84,41.86,22500.0,36.1514,36.1514,36.1255,36.1428,22500.0
2014-01-30 15:20:00,41.86,41.91,41.84,41.91,41000.0,36.1428,36.1859,36.1255,36.1859,41000.0
2014-01-30 15:25:00,41.89,41.9,41.84,41.84,33000.0,36.1687,36.1773,36.1255,36.1255,33000.0
2014-01-30 15:30:00,41.85,41.87,41.82,41.85,141000.0,36.1341,36.1514,36.1082,36.1341,141000.0
2014-01-30 15:35:00,41.84,41.86,41.82,41.84,101500.0,36.1255,36.1428,36.1082,36.1255,101500.0
2014-01-30 15:40:00,41.85,41.86,41.81,41.83,57000.0,36.1341,36.1428,36.0996,36.1168,57000.0
2014-01-30 15:45:00,41.83,41.86,41.82,41.82,105500.0,36.1168,36.1428,36.1082,36.1082,105500.0
2014-01-30 15:50:00,41.82,41.87,41.81,41.86,83000.0,36.1082,36.1514,36.0996,36.1428,83000.0
2014-01-30 15:55:00,41.85,41.87,41.81,41.82,77000.0,36.1341,36.1514,36.0996,36.1082,77000.0
2014-01-31 09:30:00,41.12,41.43,41.12,41.4,128000.0,35.5038,35.7715,35.5038,35.7456,128000.0
2014-01-31 09:35:00,41.33,41.48,41.28,41.39,68000.0,35.6851,35.8147,35.642,35.7369,68000.0
2014-01-31 09:40:00,41.34,41.46,41.32,41.46,72000.0,35.6938,35.7974,35.6765,35.7974,72000.0
2014-01-31 09:45:00,41.41,41.48,41.38,41.43,46000.0,35.7542,35.8147,35.7283,35.7715,46000.0
2014-01-31 09:50:00,41.37,41.42,41.37,41.4,92500.0,35.7197,35.7628,35.7197,35.7456,92500.0
2014-01-31 09:55:00,41.4,41.46,41.39,41.42,70500.0,35.7456,35.7974,35.7369,35.7628,70500.0
2014-01-31 10:00:00,41.46,41.53,41.46,41.51,8000.0,35.7974,35.8578,35.7974,35.8406,8000.0
2014-01-31 10:05:00,41.46,41.46,41.41,41.44,16500.0,35.7974,35.7974,35.7542,35.7801,16500.0
2014-01-31 10:10:00,41.46,41.47,41.4,41.4,16500.0,35.7974,35.806,35.7456,35.7456,16500.0
2014-01-31 10:15:00,41.4,41.43,41.39,41.42,57000.0,35.7456,35.7715,35.7369,35.7628,57000.0
2014-01-31 10:20:00,41.41,41.42,41.31,41.33,61000.0,35.7542,35.7628,35.6679,35.6851,61000.0
2014-01-31 10:25:00,41.33,41.33,41.25,41.26,42000.0,35.6851,35.6851,35.6161,35.6247,42000.0
2014-01-31 10:30:00,41.27,41.33,41.24,41.3,48500.0,35.6333,35.6851,35.6074,35.6592,48500.0
2014-01-31 10:35:00,41.29,41.31,41.28,41.31,11500.0,35.6506,35.6679,35.642,35.6679,11500.0
2014-01-31 10:40:00,41.31,41.36,41.26,41.26,35500.0,35.6679,35.711,35.6247,35.6247,35500.0
2014-01-31 10:45:00,41.29,41.41,41.29,41.41,17000.0,35.6506,35.7542,35.6506,35.7542,17000.0
2014-01-31 10:50:00,41.45,41.49,41.4,41.4,5500.0,35.7887,35.8233,35.7456,35.7456,5500.0
2014-01-31 10:55:00,41.4,41.48,41.4,41.43,28000.0,35.7456,35.8147,35.7456,35.7715,28000.0
2014-01-31 11:00:00,41.47,41.52,41.43,41.52,16500.0,35.806,35.8492,35.7715,35.8492,16500.0
2014-01-31 11:05:00,41.54,41.68,41.54,41.68,17500.0,35.8665,35.9873,35.8665,35.9873,17500.0
2014-01-31 11:10:00,41.68,41.69,41.66,41.69,17000.0,35.9873,35.996,35.9701,35.996,17000.0
2014-01-31 11:15:00,41.68,41.74,41.68,41.72,35000.0,35.9873,36.0391,35.9873,36.0219,35000.0
2014-01-31 11:20:00,41.72,41.79,41.7,41.78,37500.0,36.0219,36.0823,36.0046,36.0737,37500.0
2014-01-31 11:25:00,41.79,41.79,41.76,41.76,10000.0,36.0823,36.0823,36.0564,36.0564,10000.0
2014-01-31 11:30:00,41.77,41.8,41.76,41.8,59500.0,36.065,36.0909,36.0564,36.0909,59500.0
2014-01-31 11:35:00,41.81,41.81,41.76,41.8,14000.0,36.0996,36.0996,36.0564,36.0909,14000.0
2014-01-31 11:40:00,41.81,41.92,41.81,41.9,94500.0,36.0996,36.1946,36.0996,36.1773,94500.0
2014-01-31 11:45:00,41.9,41.92,41.87,41.87,51500.0,36.1773,36.1946,36.1514,36.1514,51500.0
2014-01-31 11:50:00,41.82,41.83,41.75,41.75,29500.0,36.1082,36.1168,36.0478,36.0478,29500.0
2014-01-31 11:55:00,41.77,41.8,41.77,41.79,16000.0,36.065,36.0909,36.065,36.0823,16000.0
2014-01-31 12:00:00,41.8,41.82,41.78,41.8,19500.0,36.0909,36.1082,36.0737,36.0909,19500.0
2014-01-31 12:05:00,41.78,41.8,41.77,41.78,19000.0,36.0737,36.0909,36.065,36.0737,19000.0
2014-01-31 12:10:00,41.77,41.79,41.75,41.78,38500.0,36.065,36.0823,36.0478,36.0737,38500.0
2014-01-31 12:15:00,41.77,41.79,41.75,41.76,10000.0,36.065,36.0823,36.0478,36.0564,10000.0
2014-01-31 12:20:00,41.75,41.8,41.74,41.79,39500.0,36.0478,36.0909,36.0391,36.0823,39500.0
2014-01-31 12:25:00,41.75,41.81,41.75,41.79,58500.0,36.0478,36.0996,36.0478,36.0823,58500.0
2014-01-31 12:30:00,41.78,41.81,41.74,41.79,50500.0,36.0737,36.0996,36.0391,36.0823,50500.0
2014-01-31 12:35:00,41.76,41.79,41.74,41.75,34000.0,36.0564,36.0823,36.0391,36.0478,34000.0
2014-01-31 12:40:00,41.78,41.78,41.72,41.75,23000.0,36.0737,36.0737,36.0219,36.0478,23000.0
2014-01-31 12:45:00,41.74,41.8,41.71,41.77,10500.0,36.0391,36.0909,36.0132,36.065,10500.0
2014-01-31 12:50:00,41.77,41.79,41.74,41.79,12000.0,36.065,36.0823,36.0391,36.0823,12000.0
2014-01-31 12:55:00,41.78,41.83,41.76,41.81,37500.0,36.0737,36.1168,36.0564,36.0996,37500.0
2014-01-31 13:00:00,41.79,41.8,41.74,41.75,12000.0,36.0823,36.0909,36.0391,36.0478,12000.0
2014-01-31 13:05:00,41.72,41.74,41.66,41.72,31000.0,36.0219,36.0391,35.9701,36.0219,31000.0
2014-01-31 13:10:00,41.73,41.78,41.72,41.76,21500.0,36.0305,36.0737,36.0219,36.0564,21500.0
2014-01-31 13:15:00,41.76,41.76,41.68,41.68,22000.0,36.0564,36.0564,35.9873,35.9873,22000.0
2014-01-31 13:20:00,41.7,41.71,41.68,41.69,10500.0,36.0046,36.0132,35.9873,35.996,10500.0
2014-01-31 13:25:00,41.69,41.69,41.65,41.67,7500.0,35.996,35.996,35.9614,35.9787,7500.0
2014-01-31 13:30:00,41.66,41.75,41.66,41.72,16000.0,35.9701,36.0478,35.9701,36.0219,16000.0
2014-01-31 13:35:00,41.7,41.75,41.7,41.74,33000.0,36.0046,36.0478,36.0046,36.0391,33000.0
2014-01-31 13:40:00,41.76,41.83,41.74,41.81,23500.0,36.0564,36.1168,36.0391,36.0996,23500.0
2014-01-31 13:45:00,41.82,41.92,41.8,41.92,20500.0,36.1082,36.1946,36.0909,36.1946,20500.0
2014-01-31 13:50:00,41.92,42.01,41.92,42.01,24500.0,36.1946,36.2723,36.1946,36.2723,24500.0
2014-01-31 13:55:00,42.01,42.01,41.93,42.01,47500.0,36.2723,36.2723,36.2032,36.2723,47500.0
2014-01-31 14:00:00,42.0,42.03,41.98,42.0,14000.0,36.2636,36.2895,36.2464,36.2636,14000.0
2014-01-31 14:05:00,42.0,42.0,41.92,41.92,45000.0,36.2636,36.2636,36.1946,36.1946,45000.0
2014-01-31 14:10:00,41.93,41.96,41.9,41.96,83500.0,36.2032,36.2291,36.1773,36.2291,83500.0
2014-01-31 14:15:00,41.97,42.0,41.94,42.0,16000.0,36.2377,36.2636,36.2118,36.2636,16000.0
2014-01-31 14:20:00,41.97,42.0,41.95,41.95,36500.0,36.2377,36.2636,36.2205,36.2205,36500.0
2014-01-31 14:25:00,41.94,42.05,41.94,41.99,33500.0,36.2118,36.3068,36.2118,36.255,33500.0
2014-01-31 14:30:00,41.99,41.99,41.91,41.92,42500.0,36.255,36.255,36.1859,36.1946,42500.0
2014-01-31 14:35:00,41.91,41.98,41.91,41.97,34500.0,36.1859,36.2464,36.1859,36.2377,34500.0
2014-01-31 14:40:00,41.98,41.99,41.94,41.99,40500.0,36.2464,36.255,36.2118,36.255,40500.0
2014-01-31 14:45:00,42.01,42.04,42.0,42.0,40500.0,36.2723,36.2982,36.2636,36.2636,40500.0
2014-01-31 14:50:00,42.02,42.02,41.93,41.94,65500.0,36.2809,36.2809,36.2032,36.2118,65500.0
2014-01-31 14:55:00,41.95,41.95,41.92,41.94,40000.0,36.2205,36.2205,36.1946,36.2118,40000.0
2014-01-31 15:00:00,41.95,41.95,41.89,41.91,80500.0,36.2205,36.2205,36.1687,36.1859,80500.0
2014-01-31 15:05:00,41.92,41.92,41.88,41.89,48000.0,36.1946,36.1946,36.16,36.1687,48000.0
2014-01-31 15:10:00,41.88,41.92,41.86,41.92,36000.0,36.16,36.1946,36.1428,36.1946,36000.0
2014-01-31 15:15:00,41.89,41.96,41.88,41.93,43500.0,36.1687,36.2291,36.16,36.2032,43500.0
2014-01-31 15:20:00,41.9,41.95,41.88,41.94,40000.0,36.1773,36.2205,36.16,36.2118,40000.0
2014-01-31 15:25:00,41.95,41.98,41.92,41.94,32500.0,36.2205,36.2464,36.1946,36.2118,32500.0
2014-01-31 15:30:00,41.93,41.96,41.89,41.9,42000.0,36.2032,36.2291,36.1687,36.1773,42000.0
2014-01-31 15:35:00,41.91,41.91,41.82,41.83,45500.0,36.1859,36.1859,36.1082,36.1168,45500.0
2014-01-31 15:40:00,41.81,41.82,41.74,41.78,72000.0,36.0996,36.1082,36.0391,36.0737,72000.0
2014-01-31 15:45:00,41.78,41.78,41.69,41.74,96000.0,36.0737,36.0737,35.996,36.0391,96000.0
2014-01-31 15:50:00,41.74,41.76,41.71,41.74,95000.0,36.0391,36.0564,36.0132,36.0391,95000.0
2014-01-31 15:55:00,41.75,41.76,41.66,41.73,209500.0,36.0478,36.0564,35.9701,36.0305,209500.0
2014-02-03 09:30:00,41.64,41.72,41.44,41.45,89500.0,35.9528,36.0219,35.7801,35.7887,89500.0
2014-02-03 09:35:00,41.44,41.64,41.42,41.64,33000.0,35.7801,35.9528,35.7628,35.9528,33000.0
2014-02-03 09:40:00,41.71,41.71,41.48,41.48,13000.0,36.0132,36.0132,35.8147,35.8147,13000.0
2014-02-03 09:45:00,41.47,41.54,41.34,41.34,80000.0,35.806,35.8665,35.6938,35.6938,80000.0
2014-02-03 09:50:00,41.41,41.54,41.38,41.5,11500.0,35.7542,35.8665,35.7283,35.8319,11500.0
2014-02-03 09:55:00,41.51,41.59,41.45,41.45,23000.0,35.8406,35.9096,35.7887,35.7887,23000.0
2014-02-03 10:00:00,41.49,41.49,41.36,41.47,25500.0,35.8233,35.8233,35.711,35.806,25500.0
2014-02-03 10:05:00,41.41,41.44,41.39,41.43,11000.0,35.7542,35.7801,35.7369,35.7715,11000.0
2014-02-03 10:10:00,41.4,41.45,41.25,41.28,69000.0,35.7456,35.7887,35.6161,35.642,69000.0
2014-02-03 10:15:00,41.31,41.44,41.31,41.35,108000.0,35.6679,35.7801,35.6679,35.7024,108000.0
2014-02-03 10:20:00,41.33,41.44,41.31,41.41,55500.0,35.6851,35.7801,35.6679,35.7542,55500.0
2014-02-03 10:25:00,41.35,41.47,41.28,41.44,66000.0,35.7024,35.806,35.642,35.7801,66000.0
2014-02-03 10:30:00,41.46,41.64,41.43,41.45,243500.0,35.7974,35.9528,35.7715,35.7887,243500.0
2014-02-03 10:35:00,41.43,41.59,41.43,41.58,65500.0,35.7715,35.9096,35.7715,35.901,65500.0
2014-02-03 10:40:00,41.54,41.63,41.5,41.51,100000.0,35.8665,35.9442,35.8319,35.8406,100000.0
2014-02-03 10:45:00,41.51,41.59,41.5,41.51,24500.0,35.8406,35.9096,35.8319,35.8406,24500.0
2014-02-03 10:50:00,41.5,41.54,41.42,41.5,99500.0,35.8319,35.8665,35.7628,35.8319,99500.0
2014-02-03 10:55:00,41.45,41.62,41.45,41.54,116000.0,35.7887,35.9355,35.7887,35.8665,116000.0
2014-02-03 11:00:00,41.53,41.55,41.49,41.52,80500.0,35.8578,35.8751,35.8233,35.8492,80500.0
2014-02-03 11:05:00,41.5,41.62,41.46,41.46,202500.0,35.8319,35.9355,35.7974,35.7974,202500.0
2014-02-03 11:10:00,41.47,41.53,41.46,41.48,63500.0,35.806,35.8578,35.7974,35.8147,63500.0
2014-02-03 11:15:00,41.47,41.64,41.41,41.53,268000.0,35.806,35.9528,35.7542,35.8578,268000.0
2014-02-03 11:20:00,41.52,41.55,41.47,41.48,59000.0,35.8492,35.8751,35.806,35.8147,59000.0
2014-02-03 11:25:00,41.47,41.54,41.47,41.48,56500.0,35.806,35.8665,35.806,35.8147,56500.0
2014-02-03 11:30:00,41.47,41.61,41.47,41.56,37000.0,35.806,35.9269,35.806,35.8837,37000.0
2014-02-03 11:35:00,41.57,41.61,41.48,41.5,121500.0,35.8924,35.9269,35.8147,35.8319,121500.0
2014-02-03 11:40:00,41.51,41.56,41.45,41.54,54000.0,35.8406,35.8837,35.7887,35.8665,54000.0
2014-02-03 11:45:00,41.52,41.57,41.46,41.49,124500.0,35.8492,35.8924,35.7974,35.8233,124500.0
2014-02-03 11:50:00,41.46,41.5,41.45,41.48,25500.0,35.7974,35.8319,35.7887,35.8147,25500.0
2014-02-03 11:55:00,41.49,41.52,41.45,41.46,36500.0,35.8233,35.8492,35.7887,35.7974,36500.0
2014-02-03 12:00:00,41.46,41.52,41.38,41.52,115500.0,35.7974,35.8492,35.7283,35.8492,115500.0
2014-02-03 12:05:00,41.51,41.54,41.37,41.37,157500.0,35.8406,35.8665,35.7197,35.7197,157500.0
2014-02-03 12:10:00,41.38,41.41,41.29,41.41,55500.0,35.7283,35.7542,35.6506,35.7542,55500.0
2014-02-03 12:15:00,41.4,41.42,41.31,41.35,75000.0,35.7456,35.7628,35.6679,35.7024,75000.0
2014-02-03 12:20:00,41.35,41.39,41.27,41.34,76000.0,35.7024,35.7369,35.6333,35.6938,76000.0
2014-02-03 12:25:00,41.32,41.4,41.32,41.36,6000.0,35.6765,35.7456,35.6765,35.711,6000.0
2014-02-03 12:30:00,41.37,41.47,41.36,41.46,16500.0,35.7197,35.806,35.711,35.7974,16500.0
2014-02-03 12:35:00,41.48,41.48,41.37,41.41,6500.0,35.8147,35.8147,35.7197,35.7542,6500.0
2014-02-03 12:40:00,41.4,41.44,41.36,41.38,12500.0,35.7456,35.7801,35.711,35.7283,12500.0
2014-02-03 12:45:00,41.36,41.38,41.33,41.36,9500.0,35.711,35.7283,35.6851,35.711,9500.0
2014-02-03 12:50:00,41.34,41.36,41.32,41.35,6000.0,35.6938,35.711,35.6765,35.7024,6000.0
2014-02-03 12:55:00,41.35,41.35,41.22,41.22,10000.0,35.7024,35.7024,35.5902,35.5902,10000.0
2014-02-03 13:00:00,41.24,41.25,41.22,41.22,14000.0,35.6074,35.6161,35.5902,35.5902,14000.0
2014-02-03 13:05:00,41.2,41.23,41.17,41.23,18000.0,35.5729,35.5988,35.547,35.5988,18000.0
2014-02-03 13:10:00,41.23,41.3,41.23,41.3,18500.0,35.5988,35.6592,35.5988,35.6592,18500.0
2014-02-03 13:15:00,41.28,41.3,41.25,41.25,64000.0,35.642,35.6592,35.6161,35.6161,64000.0
2014-02-03 13:20:00,41.23,41.24,41.19,41.24,12000.0,35.5988,35.6074,35.5643,35.6074,12000.0
2014-02-03 13:25:00,41.17,41.2,41.12,41.13,27000.0,35.547,35.5729,35.5038,35.5125,27000.0
2014-02-03 13:30:00,41.1,41.14,41.08,41.1,20500.0,35.4866,35.5211,35.4693,35.4866,20500.0
2014-02-03 13:35:00,41.13,41.13,41.03,41.03,20000.0,35.5125,35.5125,35.4261,35.4261,20000.0
2014-02-03 13:40:00,41.05,41.15,41.05,41.13,25500.0,35.4434,35.5297,35.4434,35.5125,25500.0
2014-02-03 13:45:00,41.1,41.1,41.0,41.07,19000.0,35.4866,35.4866,35.4002,35.4606,19000.0
2014-02-03 13:50:00,41.05,41.09,41.03,41.03,93500.0,35.4434,35.4779,35.4261,35.4261,93500.0
2014-02-03 13:55:00,41.07,41.12,41.04,41.05,25000.0,35.4606,35.5038,35.4347,35.4434,25000.0
2014-02-03 14:00:00,41.06,41.06,40.96,40.99,37000.0,35.452,35.452,35.3657,35.3916,37000.0
2014-02-03 14:05:00,40.99,41.01,40.97,40.97,25000.0,35.3916,35.4088,35.3743,35.3743,25000.0
2014-02-03 14:10:00,40.97,41.0,40.96,41.0,15000.0,35.3743,35.4002,35.3657,35.4002,15000.0
2014-02-03 14:15:00,41.01,41.04,41.01,41.02,13000.0,35.4088,35.4347,35.4088,35.4175,13000.0
2014-02-03 14:20:00,41.03,41.04,41.0,41.0,21500.0,35.4261,35.4347,35.4002,35.4002,21500.0
2014-02-03 14:25:00,41.0,41.02,40.99,41.02,14000.0,35.4002,35.4175,35.3916,35.4175,14000.0
2014-02-03 14:30:00,41.01,41.02,40.97,40.98,48500.0,35.4088,35.4175,35.3743,35.3829,48500.0
2014-02-03 14:35:00,40.97,40.98,40.89,40.92,35500.0,35.3743,35.3829,35.3052,35.3311,35500.0
2014-02-03 14:40:00,40.93,40.97,40.9,40.9,66000.0,35.3398,35.3743,35.3139,35.3139,66000.0
2014-02-03 14:45:00,40.89,40.91,40.88,40.9,66000.0,35.3052,35.3225,35.2966,35.3139,66000.0
2014-02-03 14:50:00,40.88,40.88,40.6,40.71,206000.0,35.2966,35.2966,35.0548,35.1498,206000.0
2014-02-03 14:55:00,40.71,40.74,40.67,40.68,38000.0,35.1498,35.1757,35.1153,35.1239,38000.0
2014-02-03 15:00:00,40.66,40.73,40.65,40.73,86500.0,35.1066,35.1671,35.098,35.1671,86500.0
2014-02-03 15:05:00,40.73,40.73,40.67,40.69,64000.0,35.1671,35.1671,35.1153,35.1325,64000.0
2014-02-03 15:10:00,40.68,40.73,40.63,40.73,49000.0,35.1239,35.1671,35.0807,35.1671,49000.0
2014-02-03 15:15:00,40.75,40.77,40.73,40.74,43500.0,35.1844,35.2016,35.1671,35.1757,43500.0
2014-02-03 15:20:00,40.75,40.75,40.61,40.64,66000.0,35.1844,35.1844,35.0635,35.0894,66000.0
2014-02-03 15:25:00,40.63,40.71,40.62,40.71,79000.0,35.0807,35.1498,35.0721,35.1498,79000.0
2014-02-03 15:30:00,40.7,40.72,40.62,40.62,100000.0,35.1412,35.1585,35.0721,35.0721,100000.0
2014-02-03 15:35:00,40.64,40.69,40.64,40.69,106500.0,35.0894,35.1325,35.0894,35.1325,106500.0
2014-02-03 15:40:00,40.69,40.73,40.69,40.7,88500.0,35.1325,35.1671,35.1325,35.1412,88500.0
2014-02-03 15:45:00,40.69,40.7,40.6,40.6,88000.0,35.1325,35.1412,35.0548,35.0548,88000.0
2014-02-03 15:50:00,40.6,40.69,40.6,40.68,130500.0,35.0548,35.1325,35.0548,35.1239,130500.0
2014-02-03 15:55:00,40.67,40.72,40.66,40.7,212000.0,35.1153,35.1585,35.1066,35.1412,212000.0
2014-02-04 09:30:00,40.62,40.76,40.6,40.66,82500.0,35.0721,35.193,35.0548,35.1066,82500.0
2014-02-04 09:35:00,40.63,40.74,40.61,40.66,63500.0,35.0807,35.1757,35.0635,35.1066,63500.0
2014-02-04 09:40:00,40.66,40.66,40.58,40.59,119500.0,35.1066,35.1066,35.0376,35.0462,119500.0
2014-02-04 09:45:00,40.61,40.83,40.61,40.82,78500.0,35.0635,35.2534,35.0635,35.2448,78500.0
2014-02-04 09:50:00,40.82,40.94,40.76,40.84,91000.0,35.2448,35.3484,35.193,35.2621,91000.0
2014-02-04 09:55:00,40.9,40.97,40.88,40.97,17500.0,35.3139,35.3743,35.2966,35.3743,17500.0
2014-02-04 10:00:00,40.98,41.17,40.98,41.1,125000.0,35.3829,35.547,35.3829,35.4866,125000.0
2014-02-04 10:05:00,41.09,41.18,41.08,41.09,124000.0,35.4779,35.5556,35.4693,35.4779,124000.0
2014-02-04 10:10:00,41.1,41.23,41.09,41.14,57500.0,35.4866,35.5988,35.4779,35.5211,57500.0
2014-02-04 10:15:00,41.16,41.25,41.14,41.2,49000.0,35.5384,35.6161,35.5211,35.5729,49000.0
2014-02-04 10:20:00,41.22,41.22,41.13,41.18,36500.0,35.5902,35.5902,35.5125,35.5556,36500.0
2014-02-04 10:25:00,41.2,41.23,41.15,41.19,17500.0,35.5729,35.5988,35.5297,35.5643,17500.0
2014-02-04 10:30:00,41.19,41.21,41.17,41.18,34500.0,35.5643,35.5815,35.547,35.5556,34500.0
2014-02-04 10:35:00,41.18,41.25,41.16,41.19,38000.0,35.5556,35.6161,35.5384,35.5643,38000.0
2014-02-04 10:40:00,41.23,41.23,41.12,41.22,26500.0,35.5988,35.5988,35.5038,35.5902,26500.0
2014-02-04 10:45:00,41.24,41.26,41.11,41.25,95000.0,35.6074,35.6247,35.4952,35.6161,95000.0
2014-02-04 10:50:00,41.23,41.26,41.15,41.16,131000.0,35.5988,35.6247,35.5297,35.5384,131000.0
2014-02-04 10:55:00,41.16,41.24,41.1,41.13,34500.0,35.5384,35.6074,35.4866,35.5125,34500.0
2014-02-04 11:00:00,41.12,41.37,41.12,41.26,23000.0,35.5038,35.7197,35.5038,35.6247,23000.0
2014-02-04 11:05:00,41.26,41.29,41.23,41.24,28000.0,35.6247,35.6506,35.5988,35.6074,28000.0
2014-02-04 11:10:00,41.25,41.29,41.22,41.27,25500.0,35.6161,35.6506,35.5902,35.6333,25500.0
2014-02-04 11:15:00,41.25,41.27,41.22,41.24,23500.0,35.6161,35.6333,35.5902,35.6074,23500.0
2014-02-04 11:20:00,41.23,41.27,41.19,41.27,11000.0,35.5988,35.6333,35.5643,35.6333,11000.0
2014-02-04 11:25:00,41.29,41.34,41.27,41.32,37500.0,35.6506,35.6938,35.6333,35.6765,37500.0
2014-02-04 11:30:00,41.34,41.35,41.29,41.31,58000.0,35.6938,35.7024,35.6506,35.6679,58000.0
2014-02-04 11:35:00,41.33,41.44,41.33,41.4,21000.0,35.6851,35.7801,35.6851,35.7456,21000.0
2014-02-04 11:40:00,41.42,41.44,41.36,41.43,22500.0,35.7628,35.7801,35.711,35.7715,22500.0
2014-02-04 11:45:00,41.45,41.56,41.45,41.56,30000.0,35.7887,35.8837,35.7887,35.8837,30000.0
2014-02-04 11:50:00,41.55,41.62,41.52,41.62,24000.0,35.8751,35.9355,35.8492,35.9355,24000.0
2014-02-04 11:55:00,41.62,41.7,41.62,41.7,30500.0,35.9355,36.0046,35.9355,36.0046,30500.0
2014-02-04 12:00:00,41.68,41.7,41.63,41.66,39500.0,35.9873,36.0046,35.9442,35.9701,39500.0
2014-02-04 12:05:00,41.64,41.66,41.55,41.59,53500.0,35.9528,35.9701,35.8751,35.9096,53500.0
2014-02-04 12:10:00,41.59,41.67,41.57,41.64,37000.0,35.9096,35.9787,35.8924,35.9528,37000.0
2014-02-04 12:15:00,41.66,41.69,41.64,41.67,38000.0,35.9701,35.996,35.9528,35.9787,38000.0
2014-02-04 12:20:00,41.65,41.75,41.65,41.74,39500.0,35.9614,36.0478,35.9614,36.0391,39500.0
2014-02-04 12:25:00,41.74,41.79,41.71,41.71,46500.0,36.0391,36.0823,36.0132,36.0132,46500.0
2014-02-04 12:30:00,41.71,41.74,41.69,41.73,44500.0,36.0132,36.0391,35.996,36.0305,44500.0
2014-02-04 12:35:00,41.7,41.7,41.64,41.66,57500.0,36.0046,36.0046,35.9528,35.9701,57500.0
2014-02-04 12:40:00,41.66,41.7,41.65,41.7,10500.0,35.9701,36.0046,35.9614,36.0046,10500.0
2014-02-04 12:45:00,41.7,41.72,41.65,41.72,48000.0,36.0046,36.0219,35.9614,36.0219,48000.0
2014-02-04 12:50:00,41.71,41.73,41.68,41.7,22000.0,36.0132,36.0305,35.9873,36.0046,22000.0
2014-02-04 12:55:00,41.69,41.72,41.68,41.68,32500.0,35.996,36.0219,35.9873,35.9873,32500.0
2014-02-04 13:00:00,41.69,41.69,41.66,41.67,50500.0,35.996,35.996,35.9701,35.9787,50500.0
2014-02-04 13:05:00,41.68,41.69,41.64,41.65,36000.0,35.9873,35.996,35.9528,35.9614,36000.0
2014-02-04 13:10:00,41.64,41.67,41.63,41.64,42500.0,35.9528,35.9787,35.9442,35.9528,42500.0
2014-02-04 13:15:00,41.64,41.7,41.62,41.7,24000.0,35.9528,36.0046,35.9355,36.0046,24000.0
2014-02-04 13:20:00,41.68,41.73,41.68,41.73,13000.0,35.9873,36.0305,35.9873,36.0305,13000.0
2014-02-04 13:25:00,41.72,41.74,41.65,41.69,36000.0,36.0219,36.0391,35.9614,35.996,36000.0
2014-02-04 13:30:00,41.69,41.72,41.67,41.71,16000.0,35.996,36.0219,35.9787,36.0132,16000.0
2014-02-04 13:35:00,41.71,41.72,41.63,41.66,61500.0,36.0132,36.0219,35.9442,35.9701,61500.0
2014-02-04 13:40:00,41.67,41.72,41.67,41.72,21000.0,35.9787,36.0219,35.9787,36.0219,21000.0
2014-02-04 13:45:00,41.72,41.72,41.65,41.65,34500.0,36.0219,36.0219,35.9614,35.9614,34500.0
2014-02-04 13:50:00,41.66,41.66,41.62,41.62,16000.0,35.9701,35.9701,35.9355,35.9355,16000.0
2014-02-04 13:55:00,41.63,41.67,41.57,41.6,40000.0,35.9442,35.9787,35.8924,35.9183,40000.0
2014-02-04 14:00:00,41.59,41.61,41.51,41.58,26500.0,35.9096,35.9269,35.8406,35.901,26500.0
2014-02-04 14:05:00,41.58,41.59,41.5,41.5,79000.0,35.901,35.9096,35.8319,35.8319,79000.0
2014-02-04 14:10:00,41.5,41.62,41.5,41.58,38500.0,35.8319,35.9355,35.8319,35.901,38500.0
2014-02-04 14:15:00,41.6,41.65,41.58,41.59,33000.0,35.9183,35.9614,35.901,35.9096,33000.0
2014-02-04 14:20:00,41.58,41.71,41.58,41.66,38000.0,35.901,36.0132,35.901,35.9701,38000.0
2014-02-04 14:25:00,41.66,41.69,41.63,41.69,16500.0,35.9701,35.996,35.9442,35.996,16500.0
2014-02-04 14:30:00,41.69,41.73,41.66,41.69,28500.0,35.996,36.0305,35.9701,35.996,28500.0
2014-02-04 14:35:00,41.68,41.71,41.65,41.67,14000.0,35.9873,36.0132,35.9614,35.9787,14000.0
2014-02-04 14:40:00,41.68,41.77,41.68,41.75,22500.0,35.9873,36.065,35.9873,36.0478,22500.0
2014-02-04 14:45:00,41.78,41.8,41.74,41.77,34000.0,36.0737,36.0909,36.0391,36.065,34000.0
2014-02-04 14:50:00,41.76,41.76,41.72,41.74,33500.0,36.0564,36.0564,36.0219,36.0391,33500.0
2014-02-04 14:55:00,41.74,41.76,41.72,41.76,18500.0,36.0391,36.0564,36.0219,36.0564,18500.0
2014-02-04 15:00:00,41.73,41.77,41.73,41.74,32000.0,36.0305,36.065,36.0305,36.0391,32000.0
2014-02-04 15:05:00,41.73,41.74,41.7,41.73,48500.0,36.0305,36.0391,36.0046,36.0305,48500.0
2014-02-04 15:10:00,41.73,41.73,41.68,41.7,43000.0,36.0305,36.0305,35.9873,36.0046,43000.0
2014-02-04 15:15:00,41.71,41.71,41.65,41.68,67000.0,36.0132,36.0132,35.9614,35.9873,67000.0
2014-02-04 15:20:00,41.68,41.71,41.65,41.66,47000.0,35.9873,36.0132,35.9614,35.9701,47000.0
2014-02-04 15:25:00,41.67,41.68,41.53,41.54,76000.0,35.9787,35.9873,35.8578,35.8665,76000.0
2014-02-04 15:30:00,41.54,41.62,41.51,41.59,109000.0,35.8665,35.9355,35.8406,35.9096,109000.0
2014-02-04 15:35:00,41.58,41.65,41.57,41.63,94500.0,35.901,35.9614,35.8924,35.9442,94500.0
2014-02-04 15:40:00,41.62,41.68,41.6,41.66,70500.0,35.9355,35.9873,35.9183,35.9701,70500.0
2014-02-04 15:45:00,41.65,41.71,41.64,41.68,120500.0,35.9614,36.0132,35.9528,35.9873,120500.0
2014-02-04 15:50:00,41.68,41.78,41.65,41.76,260000.0,35.9873,36.0737,35.9614,36.0564,260000.0
2014-02-04 15:55:00,41.76,41.79,41.74,41.78,369000.0,36.0564,36.0823,36.0391,36.0737,369000.0
2014-02-05 09:30:00,41.74,42.1,41.48,41.5,113500.0,36.0391,36.35,35.8147,35.8319,113500.0
2014-02-05 09:35:00,41.46,41.46,41.2,41.2,60500.0,35.7974,35.7974,35.5729,35.5729,60500.0
2014-02-05 09:40:00,41.2,41.32,41.03,41.13,86000.0,35.5729,35.6765,35.4261,35.5125,86000.0
2014-02-05 09:45:00,41.12,41.22,41.0,41.06,98000.0,35.5038,35.5902,35.4002,35.452,98000.0
2014-02-05 09:50:00,41.01,41.3,41.01,41.25,31500.0,35.4088,35.6592,35.4088,35.6161,31500.0
2014-02-05 09:55:00,41.25,41.31,41.2,41.25,60500.0,35.6161,35.6679,35.5729,35.6161,60500.0
2014-02-05 10:00:00,41.28,41.48,41.23,41.47,30000.0,35.642,35.8147,35.5988,35.806,30000.0
2014-02-05 10:05:00,41.39,41.39,41.2,41.2,67500.0,35.7369,35.7369,35.5729,35.5729,67500.0
2014-02-05 10:10:00,41.2,41.28,41.13,41.24,68000.0,35.5729,35.642,35.5125,35.6074,68000.0
2014-02-05 10:15:00,41.27,41.36,41.27,41.32,25000.0,35.6333,35.711,35.6333,35.6765,25000.0
2014-02-05 10:20:00,41.31,41.32,41.07,41.08,62500.0,35.6679,35.6765,35.4606,35.4693,62500.0
2014-02-05 10:25:00,41.08,41.17,41.06,41.16,13500.0,35.4693,35.547,35.452,35.5384,13500.0
2014-02-05 10:30:00,41.12,41.36,41.12,41.36,23500.0,35.5038,35.711,35.5038,35.711,23500.0
2014-02-05 10:35:00,41.36,41.39,41.26,41.29,21500.0,35.711,35.7369,35.6247,35.6506,21500.0
2014-02-05 10:40:00,41.29,41.33,41.24,41.28,29500.0,35.6506,35.6851,35.6074,35.642,29500.0
2014-02-05 10:45:00,41.28,41.31,41.22,41.31,24500.0,35.642,35.6679,35.5902,35.6679,24500.0
2014-02-05 10:50:00,41.33,41.37,41.27,41.35,46500.0,35.6851,35.7197,35.6333,35.7024,46500.0
2014-02-05 10:55:00,41.34,41.39,41.31,41.31,13500.0,35.6938,35.7369,35.6679,35.6679,13500.0
2014-02-05 11:00:00,41.32,41.34,41.24,41.29,7500.0,35.6765,35.6938,35.6074,35.6506,7500.0
2014-02-05 11:05:00,41.3,41.32,41.23,41.23,44500.0,35.6592,35.6765,35.5988,35.5988,44500.0
2014-02-05 11:10:00,41.23,41.34,41.23,41.34,21000.0,35.5988,35.6938,35.5988,35.6938,21000.0
2014-02-05 11:15:00,41.36,41.37,41.29,41.32,77000.0,35.711,35.7197,35.6506,35.6765,77000.0
2014-02-05 11:20:00,41.3,41.39,41.27,41.3,24000.0,35.6592,35.7369,35.6333,35.6592,24000.0
2014-02-05 11:25:00,41.31,41.44,41.29,41.44,83500.0,35.6679,35.7801,35.6506,35.7801,83500.0
2014-02-05 11:30:00,41.46,41.49,41.42,41.45,33000.0,35.7974,35.8233,35.7628,35.7887,33000.0
2014-02-05 11:35:00,41.44,41.47,41.42,41.42,8000.0,35.7801,35.806,35.7628,35.7628,8000.0
2014-02-05 11:40:00,41.44,41.44,41.37,41.38,27500.0,35.7801,35.7801,35.7197,35.7283,27500.0
2014-02-05 11:45:00,41.38,41.49,41.38,41.47,19500.0,35.7283,35.8233,35.7283,35.806,19500.0
2014-02-05 11:50:00,41.48,41.48,41.42,41.46,31500.0,35.8147,35.8147,35.7628,35.7974,31500.0
2014-02-05 11:55:00,41.46,41.5,41.46,41.5,15500.0,35.7974,35.8319,35.7974,35.8319,15500.0
2014-02-05 12:00:00,41.51,41.54,41.5,41.52,21000.0,35.8406,35.8665,35.8319,35.8492,21000.0
2014-02-05 12:05:00,41.52,41.62,41.5,41.62,157000.0,35.8492,35.9355,35.8319,35.9355,157000.0
2014-02-05 12:10:00,41.62,41.62,41.52,41.53,72000.0,35.9355,35.9355,35.8492,35.8578,72000.0
2014-02-05 12:15:00,41.53,41.54,41.47,41.53,81000.0,35.8578,35.8665,35.806,35.8578,81000.0
2014-02-05 12:20:00,41.56,41.65,41.56,41.62,20000.0,35.8837,35.9614,35.8837,35.9355,20000.0
2014-02-05 12:25:00,41.61,41.62,41.54,41.54,15500.0,35.9269,35.9355,35.8665,35.8665,15500.0
2014-02-05 12:30:00,41.53,41.58,41.53,41.55,17000.0,35.8578,35.901,35.8578,35.8751,17000.0
2014-02-05 12:35:00,41.55,41.56,41.53,41.53,29500.0,35.8751,35.8837,35.8578,35.8578,29500.0
2014-02-05 12:40:00,41.55,41.58,41.55,41.56,15000.0,35.8751,35.901,35.8751,35.8837,15000.0
2014-02-05 12:45:00,41.56,41.57,41.55,41.56,13000.0,35.8837,35.8924,35.8751,35.8837,13000.0
2014-02-05 12:50:00,41.55,41.57,41.55,41.55,7500.0,35.8751,35.8924,35.8751,35.8751,7500.0
2014-02-05 12:55:00,41.59,41.6,41.59,41.6,7000.0,35.9096,35.9183,35.9096,35.9183,7000.0
2014-02-05 13:00:00,41.6,41.66,41.59,41.65,86000.0,35.9183,35.9701,35.9096,35.9614,86000.0
2014-02-05 13:05:00,41.64,41.68,41.63,41.66,20500.0,35.9528,35.9873,35.9442,35.9701,20500.0
2014-02-05 13:10:00,41.67,41.67,41.63,41.64,26500.0,35.9787,35.9787,35.9442,35.9528,26500.0
2014-02-05 13:15:00,41.66,41.68,41.66,41.67,11000.0,35.9701,35.9873,35.9701,35.9787,11000.0
2014-02-05 13:20:00,41.66,41.66,41.62,41.62,22500.0,35.9701,35.9701,35.9355,35.9355,22500.0
2014-02-05 13:25:00,41.63,41.63,41.57,41.57,14000.0,35.9442,35.9442,35.8924,35.8924,14000.0
2014-02-05 13:30:00,41.61,41.63,41.61,41.62,5500.0,35.9269,35.9442,35.9269,35.9355,5500.0
2014-02-05 13:35:00,41.66,41.67,41.62,41.62,30500.0,35.9701,35.9787,35.9355,35.9355,30500.0
2014-02-05 13:40:00,41.65,41.69,41.62,41.62,18500.0,35.9614,35.996,35.9355,35.9355,18500.0
2014-02-05 13:45:00,41.63,41.67,41.61,41.65,17500.0,35.9442,35.9787,35.9269,35.9614,17500.0
2014-02-05 13:50:00,41.68,41.69,41.66,41.69,7000.0,35.9873,35.996,35.9701,35.996,7000.0
2014-02-05 13:55:00,41.68,41.7,41.68,41.69,8500.0,35.9873,36.0046,35.9873,35.996,8500.0
2014-02-05 14:00:00,41.68,41.7,41.65,41.66,46500.0,35.9873,36.0046,35.9614,35.9701,46500.0
2014-02-05 14:05:00,41.66,41.66,41.61,41.64,16000.0,35.9701,35.9701,35.9269,35.9528,16000.0
2014-02-05 14:10:00,41.62,41.64,41.58,41.63,23000.0,35.9355,35.9528,35.901,35.9442,23000.0
2014-02-05 14:15:00,41.65,41.65,41.57,41.59,18000.0,35.9614,35.9614,35.8924,35.9096,18000.0
2014-02-05 14:20:00,41.6,41.63,41.6,41.63,7500.0,35.9183,35.9442,35.9183,35.9442,7500.0
2014-02-05 14:25:00,41.63,41.64,41.61,41.62,12000.0,35.9442,35.9528,35.9269,35.9355,12000.0
2014-02-05 14:30:00,41.65,41.69,41.65,41.69,5500.0,35.9614,35.996,35.9614,35.996,5500.0
2014-02-05 14:35:00,41.66,41.66,41.53,41.55,15000.0,35.9701,35.9701,35.8578,35.8751,15000.0
2014-02-05 14:40:00,41.57,41.59,41.53,41.59,9500.0,35.8924,35.9096,35.8578,35.9096,9500.0
2014-02-05 14:45:00,41.57,41.61,41.56,41.58,18500.0,35.8924,35.9269,35.8837,35.901,18500.0
2014-02-05 14:50:00,41.6,41.63,41.57,41.57,19500.0,35.9183,35.9442,35.8924,35.8924,19500.0
2014-02-05 14:55:00,41.58,41.58,41.51,41.53,15500.0,35.901,35.901,35.8406,35.8578,15500.0
2014-02-05 15:00:00,41.55,41.58,41.53,41.53,17000.0,35.8751,35.901,35.8578,35.8578,17000.0
2014-02-05 15:05:00,41.56,41.6,41.55,41.58,15000.0,35.8837,35.9183,35.8751,35.901,15000.0
2014-02-05 15:10:00,41.6,41.63,41.58,41.6,17500.0,35.9183,35.9442,35.901,35.9183,17500.0
2014-02-05 15:15:00,41.58,41.62,41.55,41.59,71500.0,35.901,35.9355,35.8751,35.9096,71500.0
2014-02-05 15:20:00,41.59,41.59,41.56,41.56,68500.0,35.9096,35.9096,35.8837,35.8837,68500.0
2014-02-05 15:25:00,41.56,41.6,41.56,41.59,67000.0,35.8837,35.9183,35.8837,35.9096,67000.0
2014-02-05 15:30:00,41.6,41.6,41.52,41.55,27500.0,35.9183,35.9183,35.8492,35.8751,27500.0
2014-02-05 15:35:00,41.55,41.57,41.52,41.56,51500.0,35.8751,35.8924,35.8492,35.8837,51500.0
2014-02-05 15:40:00,41.57,41.58,41.52,41.56,34000.0,35.8924,35.901,35.8492,35.8837,34000.0
2014-02-05 15:45:00,41.56,41.62,41.56,41.58,81000.0,35.8837,35.9355,35.8837,35.901,81000.0
2014-02-05 15:50:00,41.58,41.59,41.46,41.47,126500.0,35.901,35.9096,35.7974,35.806,126500.0
2014-02-05 15:55:00,41.49,41.53,41.47,41.52,133000.0,35.8233,35.8578,35.806,35.8492,133000.0
2014-02-06 09:30:00,41.62,41.8,41.61,41.61,37500.0,35.9355,36.0909,35.9269,35.9269,37500.0
2014-02-06 09:35:00,41.64,41.66,41.53,41.53,20000.0,35.9528,35.9701,35.8578,35.8578,20000.0
2014-02-06 09:40:00,41.55,41.58,41.52,41.52,15000.0,35.8751,35.901,35.8492,35.8492,15000.0
2014-02-06 09:45:00,41.52,41.67,41.5,41.61,32000.0,35.8492,35.9787,35.8319,35.9269,32000.0
2014-02-06 09:50:00,41.63,41.67,41.61,41.63,27000.0,35.9442,35.9787,35.9269,35.9442,27000.0
2014-02-06 09:55:00,41.62,41.7,41.62,41.66,34500.0,35.9355,36.0046,35.9355,35.9701,34500.0
2014-02-06 10:00:00,41.65,41.68,41.65,41.66,52000.0,35.9614,35.9873,35.9614,35.9701,52000.0
2014-02-06 10:05:00,41.68,41.7,41.67,41.69,13000.0,35.9873,36.0046,35.9787,35.996,13000.0
2014-02-06 10:10:00,41.68,41.68,41.62,41.68,48500.0,35.9873,35.9873,35.9355,35.9873,48500.0
2014-02-06 10:15:00,41.68,41.73,41.68,41.72,26000.0,35.9873,36.0305,35.9873,36.0219,26000.0
2014-02-06 10:20:00,41.71,41.74,41.7,41.73,21000.0,36.0132,36.0391,36.0046,36.0305,21000.0
2014-02-06 10:25:00,41.74,41.76,41.71,41.76,16500.0,36.0391,36.0564,36.0132,36.0564,16500.0
2014-02-06 10:30:00,41.76,41.76,41.71,41.71,29500.0,36.0564,36.0564,36.0132,36.0132,29500.0
2014-02-06 10:35:00,41.71,41.72,41.69,41.71,27500.0,36.0132,36.0219,35.996,36.0132,27500.0
2014-02-06 10:40:00,41.7,41.74,41.69,41.71,19500.0,36.0046,36.0391,35.996,36.0132,19500.0
2014-02-06 10:45:00,41.73,41.73,41.7,41.72,39000.0,36.0305,36.0305,36.0046,36.0219,39000.0
2014-02-06 10:50:00,41.71,41.71,41.66,41.66,36500.0,36.0132,36.0132,35.9701,35.9701,36500.0
2014-02-06 10:55:00,41.68,41.69,41.58,41.6,49500.0,35.9873,35.996,35.901,35.9183,49500.0
2014-02-06 11:00:00,41.63,41.66,41.61,41.62,43500.0,35.9442,35.9701,35.9269,35.9355,43500.0
2014-02-06 11:05:00,41.63,41.67,41.62,41.66,24000.0,35.9442,35.9787,35.9355,35.9701,24000.0
2014-02-06 11:10:00,41.67,41.67,41.61,41.63,51000.0,35.9787,35.9787,35.9269,35.9442,51000.0
2014-02-06 11:15:00,41.61,41.63,41.48,41.5,154500.0,35.9269,35.9442,35.8147,35.8319,154500.0
2014-02-06 11:20:00,41.51,41.55,41.48,41.53,108000.0,35.8406,35.8751,35.8147,35.8578,108000.0
2014-02-06 11:25:00,41.52,41.57,41.52,41.57,46500.0,35.8492,35.8924,35.8492,35.8924,46500.0
2014-02-06 11:30:00,41.59,41.68,41.59,41.67,34500.0,35.9096,35.9873,35.9096,35.9787,34500.0
2014-02-06 11:35:00,41.66,41.69,41.62,41.63,19500.0,35.9701,35.996,35.9355,35.9442,19500.0
2014-02-06 11:40:00,41.64,41.65,41.58,41.6,65500.0,35.9528,35.9614,35.901,35.9183,65500.0
2014-02-06 11:45:00,41.6,41.63,41.59,41.62,99000.0,35.9183,35.9442,35.9096,35.9355,99000.0
2014-02-06 11:50:00,41.63,41.65,41.6,41.6,28000.0,35.9442,35.9614,35.9183,35.9183,28000.0
2014-02-06 11:55:00,41.61,41.62,41.6,41.61,10000.0,35.9269,35.9355,35.9183,35.9269,10000.0
2014-02-06 12:00:00,41.62,41.67,41.61,41.65,26500.0,35.9355,35.9787,35.9269,35.9614,26500.0
2014-02-06 12:05:00,41.63,41.64,41.62,41.64,7500.0,35.9442,35.9528,35.9355,35.9528,7500.0
2014-02-06 12:10:00,41.63,41.64,41.61,41.64,30000.0,35.9442,35.9528,35.9269,35.9528,30000.0
2014-02-06 12:15:00,41.67,41.69,41.64,41.69,14000.0,35.9787,35.996,35.9528,35.996,14000.0
2014-02-06 12:20:00,41.68,41.68,41.64,41.66,23500.0,35.9873,35.9873,35.9528,35.9701,23500.0
2014-02-06 12:25:00,41.67,41.67,41.62,41.63,18500.0,35.9787,35.9787,35.9355,35.9442,18500.0
2014-02-06 12:30:00,41.66,41.66,41.64,41.64,18500.0,35.9701,35.9701,35.9528,35.9528,18500.0
2014-02-06 12:35:00,41.64,41.66,41.63,41.64,15500.0,35.9528,35.9701,35.9442,35.9528,15500.0
2014-02-06 12:40:00,41.65,41.7,41.63,41.7,19500.0,35.9614,36.0046,35.9442,36.0046,19500.0
2014-02-06 12:45:00,41.7,41.72,41.66,41.69,41000.0,36.0046,36.0219,35.9701,35.996,41000.0
2014-02-06 12:50:00,41.66,41.7,41.66,41.69,11000.0,35.9701,36.0046,35.9701,35.996,11000.0
2014-02-06 12:55:00,41.7,41.7,41.65,41.65,17500.0,36.0046,36.0046,35.9614,35.9614,17500.0
2014-02-06 13:00:00,41.65,41.68,41.65,41.68,19500.0,35.9614,35.9873,35.9614,35.9873,19500.0
2014-02-06 13:05:00,41.69,41.7,41.66,41.66,10500.0,35.996,36.0046,35.9701,35.9701,10500.0
2014-02-06 13:10:00,41.69,41.7,41.66,41.67,11000.0,35.996,36.0046,35.9701,35.9787,11000.0
2014-02-06 13:15:00,41.67,41.68,41.63,41.64,24500.0,35.9787,35.9873,35.9442,35.9528,24500.0
2014-02-06 13:20:00,41.63,41.65,41.61,41.61,20000.0,35.9442,35.9614,35.9269,35.9269,20000.0
2014-02-06 13:25:00,41.6,41.65,41.6,41.61,23500.0,35.9183,35.9614,35.9183,35.9269,23500.0
2014-02-06 13:30:00,41.62,41.67,41.61,41.67,19500.0,35.9355,35.9787,35.9269,35.9787,19500.0
2014-02-06 13:35:00,41.66,41.66,41.62,41.62,28500.0,35.9701,35.9701,35.9355,35.9355,28500.0
2014-02-06 13:40:00,41.63,41.64,41.62,41.63,19000.0,35.9442,35.9528,35.9355,35.9442,19000.0
2014-02-06 13:45:00,41.63,41.65,41.62,41.64,17500.0,35.9442,35.9614,35.9355,35.9528,17500.0
2014-02-06 13:50:00,41.64,41.67,41.63,41.67,27000.0,35.9528,35.9787,35.9442,35.9787,27000.0
2014-02-06 13:55:00,41.68,41.7,41.66,41.7,18000.0,35.9873,36.0046,35.9701,36.0046,18000.0
2014-02-06 14:00:00,41.7,41.77,41.69,41.76,75000.0,36.0046,36.065,35.996,36.0564,75000.0
2014-02-06 14:05:00,41.77,41.78,41.75,41.76,40500.0,36.065,36.0737,36.0478,36.0564,40500.0
2014-02-06 14:10:00,41.75,41.8,41.75,41.8,19000.0,36.0478,36.0909,36.0478,36.0909,19000.0
2014-02-06 14:15:00,41.8,41.89,41.79,41.89,18500.0,36.0909,36.1687,36.0823,36.1687,18500.0
2014-02-06 14:20:00,41.87,41.95,41.87,41.94,21500.0,36.1514,36.2205,36.1514,36.2118,21500.0
2014-02-06 14:25:00,41.96,41.96,41.87,41.88,22000.0,36.2291,36.2291,36.1514,36.16,22000.0
2014-02-06 14:30:00,41.89,41.92,41.89,41.91,19000.0,36.1687,36.1946,36.1687,36.1859,19000.0
2014-02-06 14:35:00,41.89,41.91,41.86,41.89,31000.0,36.1687,36.1859,36.1428,36.1687,31000.0
2014-02-06 14:40:00,41.9,41.92,41.89,41.92,8000.0,36.1773,36.1946,36.1687,36.1946,8000.0
2014-02-06 14:45:00,41.91,41.91,41.86,41.88,22000.0,36.1859,36.1859,36.1428,36.16,22000.0
2014-02-06 14:50:00,41.9,41.95,41.89,41.94,29000.0,36.1773,36.2205,36.1687,36.2118,29000.0
2014-02-06 14:55:00,41.94,41.98,41.91,41.96,33000.0,36.2118,36.2464,36.1859,36.2291,33000.0
2014-02-06 15:00:00,41.97,41.99,41.94,41.99,75000.0,36.2377,36.255,36.2118,36.255,75000.0
2014-02-06 15:05:00,41.98,42.03,41.98,42.01,36000.0,36.2464,36.2895,36.2464,36.2723,36000.0
2014-02-06 15:10:00,42.02,42.02,41.97,41.98,23000.0,36.2809,36.2809,36.2377,36.2464,23000.0
2014-02-06 15:15:00,41.97,41.99,41.92,41.97,233000.0,36.2377,36.255,36.1946,36.2377,233000.0
2014-02-06 15:20:00,41.97,41.99,41.91,41.91,32000.0,36.2377,36.255,36.1859,36.1859,32000.0
2014-02-06 15:25:00,41.93,41.98,41.93,41.97,26000.0,36.2032,36.2464,36.2032,36.2377,26000.0
2014-02-06 15:30:00,41.97,41.99,41.96,41.98,100000.0,36.2377,36.255,36.2291,36.2464,100000.0
2014-02-06 15:35:00,41.98,42.04,41.97,42.04,38500.0,36.2464,36.2982,36.2377,36.2982,38500.0
2014-02-06 15:40:00,42.03,42.04,42.0,42.0,109500.0,36.2895,36.2982,36.2636,36.2636,109500.0
2014-02-06 15:45:00,42.0,42.04,41.97,41.97,134500.0,36.2636,36.2982,36.2377,36.2377,134500.0
2014-02-06 15:50:00,41.98,42.04,41.97,42.03,219000.0,36.2464,36.2982,36.2377,36.2895,219000.0
2014-02-06 15:55:00,42.03,42.12,42.02,42.09,152500.0,36.2895,36.3672,36.2809,36.3413,152500.0
2014-02-07 09:30:00,42.04,42.23,42.04,42.13,65000.0,36.2982,36.4622,36.2982,36.3759,65000.0
2014-02-07 09:35:00,42.11,42.2,42.06,42.06,21500.0,36.3586,36.4363,36.3154,36.3154,21500.0
2014-02-07 09:40:00,42.16,42.29,42.06,42.23,53000.0,36.4018,36.514,36.3154,36.4622,53000.0
2014-02-07 09:45:00,42.28,42.36,42.26,42.36,58500.0,36.5054,36.5745,36.4881,36.5745,58500.0
2014-02-07 09:50:00,42.35,42.5,42.28,42.5,53500.0,36.5658,36.6953,36.5054,36.6953,53500.0
2014-02-07 09:55:00,42.5,42.52,42.41,42.52,41500.0,36.6953,36.7126,36.6176,36.7126,41500.0
2014-02-07 10:00:00,42.51,42.62,42.46,42.5,48000.0,36.704,36.7989,36.6608,36.6953,48000.0
2014-02-07 10:05:00,42.48,42.53,42.44,42.52,81500.0,36.6781,36.7212,36.6435,36.7126,81500.0
2014-02-07 10:10:00,42.52,42.53,42.43,42.47,71000.0,36.7126,36.7212,36.6349,36.6694,71000.0
2014-02-07 10:15:00,42.47,42.56,42.43,42.53,34500.0,36.6694,36.7471,36.6349,36.7212,34500.0
2014-02-07 10:20:00,42.55,42.61,42.51,42.51,42500.0,36.7385,36.7903,36.704,36.704,42500.0
2014-02-07 10:25:00,42.55,42.61,42.5,42.58,57500.0,36.7385,36.7903,36.6953,36.7644,57500.0
2014-02-07 10:30:00,42.54,42.61,42.54,42.6,20500.0,36.7299,36.7903,36.7299,36.7817,20500.0
2014-02-07 10:35:00,42.59,42.67,42.56,42.66,67000.0,36.773,36.8421,36.7471,36.8335,67000.0
2014-02-07 10:40:00,42.66,42.7,42.62,42.67,102500.0,36.8335,36.868,36.7989,36.8421,102500.0
2014-02-07 10:45:00,42.68,42.86,42.66,42.85,170000.0,36.8508,37.0062,36.8335,36.9975,170000.0
2014-02-07 10:50:00,42.85,42.85,42.78,42.85,73500.0,36.9975,36.9975,36.9371,36.9975,73500.0
2014-02-07 10:55:00,42.85,43.16,42.85,43.02,391000.0,36.9975,37.2652,36.9975,37.1443,391000.0
2014-02-07 11:00:00,43.01,43.05,42.9,42.92,30000.0,37.1357,37.1702,37.0407,37.058,30000.0
2014-02-07 11:05:00,42.88,42.92,42.85,42.85,34000.0,37.0234,37.058,36.9975,36.9975,34000.0
2014-02-07 11:10:00,42.86,42.86,42.78,42.85,26500.0,37.0062,37.0062,36.9371,36.9975,26500.0
2014-02-07 11:15:00,42.85,42.86,42.78,42.78,28000.0,36.9975,37.0062,36.9371,36.9371,28000.0
2014-02-07 11:20:00,42.76,42.89,42.76,42.87,21000.0,36.9198,37.0321,36.9198,37.0148,21000.0
2014-02-07 11:25:00,42.93,42.98,42.9,42.94,81000.0,37.0666,37.1098,37.0407,37.0752,81000.0
2014-02-07 11:30:00,42.93,42.94,42.86,42.86,23500.0,37.0666,37.0752,37.0062,37.0062,23500.0
2014-02-07 11:35:00,42.84,43.05,42.82,43.04,144500.0,36.9889,37.1702,36.9716,37.1616,144500.0
2014-02-07 11:40:00,43.04,43.09,43.01,43.07,130500.0,37.1616,37.2048,37.1357,37.1875,130500.0
2014-02-07 11:45:00,43.06,43.12,43.06,43.1,37000.0,37.1789,37.2307,37.1789,37.2134,37000.0
2014-02-07 11:50:00,43.1,43.21,43.1,43.2,88500.0,37.2134,37.3084,37.2134,37.2997,88500.0
2014-02-07 11:55:00,43.21,43.26,43.2,43.23,34000.0,37.3084,37.3515,37.2997,37.3256,34000.0
2014-02-07 12:00:00,43.21,43.23,43.11,43.18,49000.0,37.3084,37.3256,37.222,37.2825,49000.0
2014-02-07 12:05:00,43.16,43.18,43.13,43.13,56000.0,37.2652,37.2825,37.2393,37.2393,56000.0
2014-02-07 12:10:00,43.13,43.16,43.01,43.01,114000.0,37.2393,37.2652,37.1357,37.1357,114000.0
2014-02-07 12:15:00,43.02,43.02,42.94,42.98,30500.0,37.1443,37.1443,37.0752,37.1098,30500.0
2014-02-07 12:20:00,42.98,42.98,42.9,42.92,49000.0,37.1098,37.1098,37.0407,37.058,49000.0
2014-02-07 12:25:00,42.89,42.96,42.83,42.96,130000.0,37.0321,37.0925,36.9803,37.0925,130000.0
2014-02-07 12:30:00,42.95,43.08,42.91,42.94,282500.0,37.0839,37.1961,37.0493,37.0752,282500.0
2014-02-07 12:35:00,42.94,42.97,42.84,42.89,311500.0,37.0752,37.1011,36.9889,37.0321,311500.0
2014-02-07 12:40:00,42.88,42.92,42.88,42.92,194000.0,37.0234,37.058,37.0234,37.058,194000.0
2014-02-07 12:45:00,42.88,42.97,42.88,42.97,54000.0,37.0234,37.1011,37.0234,37.1011,54000.0
2014-02-07 12:50:00,42.97,42.97,42.89,42.91,54000.0,37.1011,37.1011,37.0321,37.0493,54000.0
2014-02-07 12:55:00,42.91,42.93,42.91,42.93,3000.0,37.0493,37.0666,37.0493,37.0666,3000.0
2014-02-07 13:00:00,42.93,43.0,42.9,42.99,25500.0,37.0666,37.127,37.0407,37.1184,25500.0
2014-02-07 13:05:00,43.0,43.0,42.97,42.98,11000.0,37.127,37.127,37.1011,37.1098,11000.0
2014-02-07 13:10:00,42.98,43.14,42.97,43.14,67500.0,37.1098,37.2479,37.1011,37.2479,67500.0
2014-02-07 13:15:00,43.15,43.15,43.11,43.14,12000.0,37.2566,37.2566,37.222,37.2479,12000.0
2014-02-07 13:20:00,43.14,43.22,43.14,43.21,36500.0,37.2479,37.317,37.2479,37.3084,36500.0
2014-02-07 13:25:00,43.2,43.21,43.18,43.19,14000.0,37.2997,37.3084,37.2825,37.2911,14000.0
2014-02-07 13:30:00,43.19,43.19,43.15,43.17,22000.0,37.2911,37.2911,37.2566,37.2738,22000.0
2014-02-07 13:35:00,43.18,43.21,43.18,43.2,26500.0,37.2825,37.3084,37.2825,37.2997,26500.0
2014-02-07 13:40:00,43.2,43.22,43.16,43.19,29000.0,37.2997,37.317,37.2652,37.2911,29000.0
2014-02-07 13:45:00,43.18,43.21,43.16,43.21,15500.0,37.2825,37.3084,37.2652,37.3084,15500.0
2014-02-07 13:50:00,43.21,43.21,43.15,43.15,27000.0,37.3084,37.3084,37.2566,37.2566,27000.0
2014-02-07 13:55:00,43.15,43.19,43.15,43.19,27000.0,37.2566,37.2911,37.2566,37.2911,27000.0
2014-02-07 14:00:00,43.21,43.21,43.18,43.18,23000.0,37.3084,37.3084,37.2825,37.2825,23000.0
2014-02-07 14:05:00,43.18,43.18,43.09,43.1,56000.0,37.2825,37.2825,37.2048,37.2134,56000.0
2014-02-07 14:10:00,43.09,43.09,43.02,43.05,40000.0,37.2048,37.2048,37.1443,37.1702,40000.0
2014-02-07 14:15:00,43.03,43.04,42.99,43.04,15500.0,37.153,37.1616,37.1184,37.1616,15500.0
2014-02-07 14:20:00,43.02,43.08,43.01,43.07,30000.0,37.1443,37.1961,37.1357,37.1875,30000.0
2014-02-07 14:25:00,43.08,43.09,43.0,43.03,21000.0,37.1961,37.2048,37.127,37.153,21000.0
2014-02-07 14:30:00,43.03,43.09,43.03,43.05,49000.0,37.153,37.2048,37.153,37.1702,49000.0
2014-02-07 14:35:00,43.05,43.05,43.02,43.03,20000.0,37.1702,37.1702,37.1443,37.153,20000.0
2014-02-07 14:40:00,43.01,43.1,43.01,43.07,28000.0,37.1357,37.2134,37.1357,37.1875,28000.0
2014-02-07 14:45:00,43.08,43.09,43.05,43.05,29500.0,37.1961,37.2048,37.1702,37.1702,29500.0
2014-02-07 14:50:00,43.03,43.07,43.01,43.06,23500.0,37.153,37.1875,37.1357,37.1789,23500.0
2014-02-07 14:55:00,43.04,43.08,43.02,43.08,32500.0,37.1616,37.1961,37.1443,37.1961,32500.0
2014-02-07 15:00:00,43.07,43.11,43.05,43.11,37500.0,37.1875,37.222,37.1702,37.222,37500.0
2014-02-07 15:05:00,43.1,43.11,43.02,43.03,88000.0,37.2134,37.222,37.1443,37.153,88000.0
2014-02-07 15:10:00,43.03,43.03,42.96,42.98,46500.0,37.153,37.153,37.0925,37.1098,46500.0
2014-02-07 15:15:00,42.99,43.01,42.97,43.0,28500.0,37.1184,37.1357,37.1011,37.127,28500.0
2014-02-07 15:20:00,43.0,43.01,42.93,42.94,56500.0,37.127,37.1357,37.0666,37.0752,56500.0
2014-02-07 15:25:00,42.94,42.97,42.93,42.94,62000.0,37.0752,37.1011,37.0666,37.0752,62000.0
2014-02-07 15:30:00,42.94,43.03,42.94,43.02,93500.0,37.0752,37.153,37.0752,37.1443,93500.0
2014-02-07 15:35:00,43.01,43.05,42.99,43.0,67000.0,37.1357,37.1702,37.1184,37.127,67000.0
2014-02-07 15:40:00,43.0,43.03,42.98,43.02,77500.0,37.127,37.153,37.1098,37.1443,77500.0
2014-02-07 15:45:00,43.02,43.09,43.02,43.05,108500.0,37.1443,37.2048,37.1443,37.1702,108500.0
2014-02-07 15:50:00,43.06,43.08,43.02,43.06,125000.0,37.1789,37.1961,37.1443,37.1789,125000.0
2014-02-07 15:55:00,43.06,43.14,43.05,43.1,214500.0,37.1789,37.2479,37.1702,37.2134,214500.0
2014-02-10 09:30:00,43.12,43.25,42.86,42.9,104000.0,37.2307,37.3429,37.0062,37.0407,104000.0
2014-02-10 09:35:00,42.87,43.13,42.87,43.05,83000.0,37.0148,37.2393,37.0148,37.1702,83000.0
2014-02-10 09:40:00,43.05,43.31,42.98,43.31,148500.0,37.1702,37.3947,37.1098,37.3947,148500.0
2014-02-10 09:45:00,43.35,43.35,43.12,43.21,119000.0,37.4292,37.4292,37.2307,37.3084,119000.0
2014-02-10 09:50:00,43.22,43.22,43.11,43.15,94000.0,37.317,37.317,37.222,37.2566,94000.0
2014-02-10 09:55:00,43.13,43.38,43.12,43.38,96000.0,37.2393,37.4551,37.2307,37.4551,96000.0
2014-02-10 10:00:00,43.34,43.38,43.1,43.1,232000.0,37.4206,37.4551,37.2134,37.2134,232000.0
2014-02-10 10:05:00,43.08,43.09,42.92,42.96,89500.0,37.1961,37.2048,37.058,37.0925,89500.0
2014-02-10 10:10:00,42.96,43.15,42.96,43.08,53000.0,37.0925,37.2566,37.0925,37.1961,53000.0
2014-02-10 10:15:00,43.06,43.09,42.96,42.96,51000.0,37.1789,37.2048,37.0925,37.0925,51000.0
2014-02-10 10:20:00,42.97,42.98,42.9,42.92,35500.0,37.1011,37.1098,37.0407,37.058,35500.0
2014-02-10 10:25:00,42.92,42.92,42.82,42.82,37500.0,37.058,37.058,36.9716,36.9716,37500.0
2014-02-10 10:30:00,42.88,42.88,42.66,42.74,138000.0,37.0234,37.0234,36.8335,36.9026,138000.0
2014-02-10 10:35:00,42.73,42.76,42.65,42.67,114000.0,36.8939,36.9198,36.8249,36.8421,114000.0
2014-02-10 10:40:00,42.62,42.78,42.62,42.72,50500.0,36.7989,36.9371,36.7989,36.8853,50500.0
2014-02-10 10:45:00,42.74,42.82,42.71,42.79,51500.0,36.9026,36.9716,36.8767,36.9457,51500.0
2014-02-10 10:50:00,42.78,42.86,42.78,42.86,25500.0,36.9371,37.0062,36.9371,37.0062,25500.0
2014-02-10 10:55:00,42.81,42.82,42.74,42.78,50000.0,36.963,36.9716,36.9026,36.9371,50000.0
2014-02-10 11:00:00,42.75,42.79,42.67,42.71,64500.0,36.9112,36.9457,36.8421,36.8767,64500.0
2014-02-10 11:05:00,42.69,42.74,42.63,42.66,26000.0,36.8594,36.9026,36.8076,36.8335,26000.0
2014-02-10 11:10:00,42.65,42.74,42.43,42.44,391500.0,36.8249,36.9026,36.6349,36.6435,391500.0
2014-02-10 11:15:00,42.47,42.54,42.4,42.49,162500.0,36.6694,36.7299,36.609,36.6867,162500.0
2014-02-10 11:20:00,42.49,42.61,42.46,42.56,315500.0,36.6867,36.7903,36.6608,36.7471,315500.0
2014-02-10 11:25:00,42.53,42.66,42.53,42.56,117000.0,36.7212,36.8335,36.7212,36.7471,117000.0
2014-02-10 11:30:00,42.59,42.79,42.53,42.72,386500.0,36.773,36.9457,36.7212,36.8853,386500.0
2014-02-10 11:35:00,42.77,42.78,42.65,42.73,198500.0,36.9285,36.9371,36.8249,36.8939,198500.0
2014-02-10 11:40:00,42.71,42.8,42.71,42.8,40000.0,36.8767,36.9544,36.8767,36.9544,40000.0
2014-02-10 11:45:00,42.81,42.81,42.66,42.67,33500.0,36.963,36.963,36.8335,36.8421,33500.0
2014-02-10 11:50:00,42.67,42.68,42.52,42.52,34500.0,36.8421,36.8508,36.7126,36.7126,34500.0
2014-02-10 11:55:00,42.47,42.5,42.39,42.46,61500.0,36.6694,36.6953,36.6004,36.6608,61500.0
2014-02-10 12:00:00,42.48,42.55,42.44,42.44,43500.0,36.6781,36.7385,36.6435,36.6435,43500.0
2014-02-10 12:05:00,42.46,42.48,42.4,42.45,45000.0,36.6608,36.6781,36.609,36.6522,45000.0
2014-02-10 12:10:00,42.46,42.47,42.39,42.42,44500.0,36.6608,36.6694,36.6004,36.6263,44500.0
2014-02-10 12:15:00,42.44,42.51,42.42,42.43,52500.0,36.6435,36.704,36.6263,36.6349,52500.0
2014-02-10 12:20:00,42.44,42.46,42.4,42.4,29000.0,36.6435,36.6608,36.609,36.609,29000.0
2014-02-10 12:25:00,42.42,42.48,42.4,42.45,64000.0,36.6263,36.6781,36.609,36.6522,64000.0
2014-02-10 12:30:00,42.45,42.52,42.44,42.51,69000.0,36.6522,36.7126,36.6435,36.704,69000.0
2014-02-10 12:35:00,42.53,42.56,42.47,42.52,86500.0,36.7212,36.7471,36.6694,36.7126,86500.0
2014-02-10 12:40:00,42.52,42.64,42.52,42.56,82500.0,36.7126,36.8162,36.7126,36.7471,82500.0
2014-02-10 12:45:00,42.58,42.58,42.52,42.56,54500.0,36.7644,36.7644,36.7126,36.7471,54500.0
2014-02-10 12:50:00,42.56,42.58,42.48,42.57,59000.0,36.7471,36.7644,36.6781,36.7558,59000.0
2014-02-10 12:55:00,42.55,42.6,42.55,42.6,36500.0,36.7385,36.7817,36.7385,36.7817,36500.0
2014-02-10 13:00:00,42.6,42.6,42.54,42.6,70000.0,36.7817,36.7817,36.7299,36.7817,70000.0
2014-02-10 13:05:00,42.6,42.65,42.57,42.63,61000.0,36.7817,36.8249,36.7558,36.8076,61000.0
2014-02-10 13:10:00,42.62,42.67,42.58,42.6,79500.0,36.7989,36.8421,36.7644,36.7817,79500.0
2014-02-10 13:15:00,42.59,42.62,42.55,42.6,47500.0,36.773,36.7989,36.7385,36.7817,47500.0
2014-02-10 13:20:00,42.6,42.6,42.59,42.6,22000.0,36.7817,36.7817,36.773,36.7817,22000.0
2014-02-10 13:25:00,42.6,42.6,42.54,42.54,57500.0,36.7817,36.7817,36.7299,36.7299,57500.0
2014-02-10 13:30:00,42.53,42.55,42.43,42.43,27500.0,36.7212,36.7385,36.6349,36.6349,27500.0
2014-02-10 13:35:00,42.43,42.54,42.43,42.54,51500.0,36.6349,36.7299,36.6349,36.7299,51500.0
2014-02-10 13:40:00,42.53,42.53,42.41,42.42,39000.0,36.7212,36.7212,36.6176,36.6263,39000.0
2014-02-10 13:45:00,42.43,42.43,42.39,42.4,56000.0,36.6349,36.6349,36.6004,36.609,56000.0
2014-02-10 13:50:00,42.4,42.41,42.27,42.3,42000.0,36.609,36.6176,36.4968,36.5227,42000.0
2014-02-10 13:55:00,42.32,42.33,42.25,42.3,48000.0,36.5399,36.5486,36.4795,36.5227,48000.0
2014-02-10 14:00:00,42.3,42.4,42.29,42.4,45500.0,36.5227,36.609,36.514,36.609,45500.0
2014-02-10 14:05:00,42.4,42.4,42.33,42.33,28500.0,36.609,36.609,36.5486,36.5486,28500.0
2014-02-10 14:10:00,42.36,42.37,42.28,42.36,68000.0,36.5745,36.5831,36.5054,36.5745,68000.0
2014-02-10 14:15:00,42.4,42.46,42.38,42.45,66500.0,36.609,36.6608,36.5917,36.6522,66500.0
2014-02-10 14:20:00,42.45,42.53,42.44,42.52,66000.0,36.6522,36.7212,36.6435,36.7126,66000.0
2014-02-10 14:25:00,42.53,42.53,42.41,42.43,81000.0,36.7212,36.7212,36.6176,36.6349,81000.0
2014-02-10 14:30:00,42.42,42.48,42.4,42.4,38500.0,36.6263,36.6781,36.609,36.609,38500.0
2014-02-10 14:35:00,42.4,42.53,42.4,42.51,42000.0,36.609,36.7212,36.609,36.704,42000.0
2014-02-10 14:40:00,42.53,42.56,42.49,42.56,70500.0,36.7212,36.7471,36.6867,36.7471,70500.0
2014-02-10 14:45:00,42.55,42.57,42.49,42.51,50500.0,36.7385,36.7558,36.6867,36.704,50500.0
2014-02-10 14:50:00,42.51,42.56,42.45,42.47,46500.0,36.704,36.7471,36.6522,36.6694,46500.0
2014-02-10 14:55:00,42.47,42.47,42.34,42.36,43500.0,36.6694,36.6694,36.5572,36.5745,43500.0
2014-02-10 15:00:00,42.36,42.41,42.36,42.37,45500.0,36.5745,36.6176,36.5745,36.5831,45500.0
2014-02-10 15:05:00,42.36,42.41,42.33,42.41,50000.0,36.5745,36.6176,36.5486,36.6176,50000.0
2014-02-10 15:10:00,42.43,42.43,42.38,42.4,68000.0,36.6349,36.6349,36.5917,36.609,68000.0
2014-02-10 15:15:00,42.4,42.43,42.39,42.43,33500.0,36.609,36.6349,36.6004,36.6349,33500.0
2014-02-10 15:20:00,42.42,42.46,42.39,42.46,73000.0,36.6263,36.6608,36.6004,36.6608,73000.0
2014-02-10 15:25:00,42.46,42.49,42.44,42.49,32000.0,36.6608,36.6867,36.6435,36.6867,32000.0
2014-02-10 15:30:00,42.49,42.49,42.43,42.44,38500.0,36.6867,36.6867,36.6349,36.6435,38500.0
2014-02-10 15:35:00,42.45,42.45,42.42,42.44,70000.0,36.6522,36.6522,36.6263,36.6435,70000.0
2014-02-10 15:40:00,42.46,42.53,42.42,42.53,76000.0,36.6608,36.7212,36.6263,36.7212,76000.0
2014-02-10 15:45:00,42.54,42.55,42.39,42.49,80000.0,36.7299,36.7385,36.6004,36.6867,80000.0
2014-02-10 15:50:00,42.47,42.56,42.4,42.49,113000.0,36.6694,36.7471,36.609,36.6867,113000.0
2014-02-10 15:55:00,42.49,42.49,42.36,42.42,153500.0,36.6867,36.6867,36.5745,36.6263,153500.0
2014-02-11 09:30:00,42.68,43.0,42.6,42.82,63500.0,36.8508,37.127,36.7817,36.9716,63500.0
2014-02-11 09:35:00,42.95,42.95,42.43,42.51,174500.0,37.0839,37.0839,36.6349,36.704,174500.0
2014-02-11 09:40:00,42.52,42.59,42.42,42.51,139000.0,36.7126,36.773,36.6263,36.704,139000.0
2014-02-11 09:45:00,42.49,43.18,42.44,43.14,143000.0,36.6867,37.2825,36.6435,37.2479,143000.0
2014-02-11 09:50:00,43.18,43.2,42.89,43.03,78500.0,37.2825,37.2997,37.0321,37.153,78500.0
2014-02-11 09:55:00,43.01,43.08,42.75,42.75,61500.0,37.1357,37.1961,36.9112,36.9112,61500.0
2014-02-11 10:00:00,42.81,42.91,42.73,42.83,109500.0,36.963,37.0493,36.8939,36.9803,109500.0
2014-02-11 10:05:00,42.79,42.79,42.54,42.67,58000.0,36.9457,36.9457,36.7299,36.8421,58000.0
2014-02-11 10:10:00,42.66,42.7,42.53,42.53,37000.0,36.8335,36.868,36.7212,36.7212,37000.0
2014-02-11 10:15:00,42.56,42.66,42.47,42.57,115000.0,36.7471,36.8335,36.6694,36.7558,115000.0
2014-02-11 10:20:00,42.57,42.69,42.55,42.59,116000.0,36.7558,36.8594,36.7385,36.773,116000.0
2014-02-11 10:25:00,42.58,42.71,42.54,42.63,134500.0,36.7644,36.8767,36.7299,36.8076,134500.0
2014-02-11 10:30:00,42.68,42.69,42.58,42.6,61000.0,36.8508,36.8594,36.7644,36.7817,61000.0
2014-02-11 10:35:00,42.6,42.75,42.6,42.75,28500.0,36.7817,36.9112,36.7817,36.9112,28500.0
2014-02-11 10:40:00,42.73,42.73,42.51,42.6,94500.0,36.8939,36.8939,36.704,36.7817,94500.0
2014-02-11 10:45:00,42.53,42.65,42.49,42.61,124500.0,36.7212,36.8249,36.6867,36.7903,124500.0
2014-02-11 10:50:00,42.57,42.65,42.56,42.63,43000.0,36.7558,36.8249,36.7471,36.8076,43000.0
2014-02-11 10:55:00,42.61,42.66,42.58,42.66,33000.0,36.7903,36.8335,36.7644,36.8335,33000.0
2014-02-11 11:00:00,42.67,42.76,42.6,42.71,43500.0,36.8421,36.9198,36.7817,36.8767,43500.0
2014-02-11 11:05:00,42.72,42.73,42.63,42.69,22500.0,36.8853,36.8939,36.8076,36.8594,22500.0
2014-02-11 11:10:00,42.7,42.77,42.66,42.7,61000.0,36.868,36.9285,36.8335,36.868,61000.0
2014-02-11 11:15:00,42.72,42.82,42.61,42.79,38000.0,36.8853,36.9716,36.7903,36.9457,38000.0
2014-02-11 11:20:00,42.77,42.97,42.77,42.94,56500.0,36.9285,37.1011,36.9285,37.0752,56500.0
2014-02-11 11:25:00,42.9,42.92,42.71,42.87,111000.0,37.0407,37.058,36.8767,37.0148,111000.0
2014-02-11 11:30:00,42.87,42.9,42.66,42.76,64500.0,37.0148,37.0407,36.8335,36.9198,64500.0
2014-02-11 11:35:00,42.76,42.83,42.68,42.75,42500.0,36.9198,36.9803,36.8508,36.9112,42500.0
2014-02-11 11:40:00,42.69,42.84,42.69,42.74,119000.0,36.8594,36.9889,36.8594,36.9026,119000.0
2014-02-11 11:45:00,42.71,42.8,42.71,42.77,69500.0,36.8767,36.9544,36.8767,36.9285,69500.0
2014-02-11 11:50:00,42.79,42.87,42.76,42.84,72000.0,36.9457,37.0148,36.9198,36.9889,72000.0
2014-02-11 11:55:00,42.91,42.91,42.79,42.82,23000.0,37.0493,37.0493,36.9457,36.9716,23000.0
2014-02-11 12:00:00,42.8,42.82,42.71,42.74,29000.0,36.9544,36.9716,36.8767,36.9026,29000.0
2014-02-11 12:05:00,42.75,42.8,42.74,42.8,10500.0,36.9112,36.9544,36.9026,36.9544,10500.0
2014-02-11 12:10:00,42.71,42.8,42.71,42.8,9500.0,36.8767,36.9544,36.8767,36.9544,9500.0
2014-02-11 12:15:00,42.77,42.87,42.74,42.78,76500.0,36.9285,37.0148,36.9026,36.9371,76500.0
2014-02-11 12:20:00,42.77,42.84,42.74,42.84,33500.0,36.9285,36.9889,36.9026,36.9889,33500.0
2014-02-11 12:25:00,42.81,42.82,42.76,42.76,45000.0,36.963,36.9716,36.9198,36.9198,45000.0
2014-02-11 12:30:00,42.76,42.84,42.76,42.82,50000.0,36.9198,36.9889,36.9198,36.9716,50000.0
2014-02-11 12:35:00,42.81,42.81,42.63,42.63,116000.0,36.963,36.963,36.8076,36.8076,116000.0
2014-02-11 12:40:00,42.64,42.77,42.64,42.72,94000.0,36.8162,36.9285,36.8162,36.8853,94000.0
2014-02-11 12:45:00,42.7,42.76,42.66,42.7,71500.0,36.868,36.9198,36.8335,36.868,71500.0
2014-02-11 12:50:00,42.7,42.75,42.68,42.72,71000.0,36.868,36.9112,36.8508,36.8853,71000.0
2014-02-11 12:55:00,42.72,42.78,42.69,42.78,160500.0,36.8853,36.9371,36.8594,36.9371,160500.0
2014-02-11 13:00:00,42.8,42.84,42.78,42.79,129500.0,36.9544,36.9889,36.9371,36.9457,129500.0
2014-02-11 13:05:00,42.82,42.86,42.79,42.81,132000.0,36.9716,37.0062,36.9457,36.963,132000.0
2014-02-11 13:10:00,42.82,42.87,42.79,42.83,101000.0,36.9716,37.0148,36.9457,36.9803,101000.0
2014-02-11 13:15:00,42.82,42.85,42.81,42.83,31500.0,36.9716,36.9975,36.963,36.9803,31500.0
2014-02-11 13:20:00,42.85,42.85,42.78,42.82,67500.0,36.9975,36.9975,36.9371,36.9716,67500.0
2014-02-11 13:25:00,42.83,42.83,42.78,42.8,40000.0,36.9803,36.9803,36.9371,36.9544,40000.0
2014-02-11 13:30:00,42.8,42.84,42.78,42.81,30500.0,36.9544,36.9889,36.9371,36.963,30500.0
2014-02-11 13:35:00,42.81,42.84,42.77,42.79,55500.0,36.963,36.9889,36.9285,36.9457,55500.0
2014-02-11 13:40:00,42.8,42.87,42.79,42.82,57500.0,36.9544,37.0148,36.9457,36.9716,57500.0
2014-02-11 13:45:00,42.83,42.86,42.79,42.81,57000.0,36.9803,37.0062,36.9457,36.963,57000.0
2014-02-11 13:50:00,42.83,43.02,42.83,43.01,66000.0,36.9803,37.1443,36.9803,37.1357,66000.0
2014-02-11 13:55:00,43.03,43.1,42.96,42.99,42000.0,37.153,37.2134,37.0925,37.1184,42000.0
2014-02-11 14:00:00,42.98,43.11,42.97,43.11,30000.0,37.1098,37.222,37.1011,37.222,30000.0
2014-02-11 14:05:00,43.09,43.12,43.03,43.08,38000.0,37.2048,37.2307,37.153,37.1961,38000.0
2014-02-11 14:10:00,43.08,43.12,43.07,43.1,11000.0,37.1961,37.2307,37.1875,37.2134,11000.0
2014-02-11 14:15:00,43.08,43.19,43.07,43.09,25500.0,37.1961,37.2911,37.1875,37.2048,25500.0
2014-02-11 14:20:00,43.1,43.14,43.09,43.14,12000.0,37.2134,37.2479,37.2048,37.2479,12000.0
2014-02-11 14:25:00,43.11,43.2,43.06,43.12,63000.0,37.222,37.2997,37.1789,37.2307,63000.0
2014-02-11 14:30:00,43.07,43.11,42.97,42.97,59500.0,37.1875,37.222,37.1011,37.1011,59500.0
2014-02-11 14:35:00,43.01,43.01,42.93,42.97,156000.0,37.1357,37.1357,37.0666,37.1011,156000.0
2014-02-11 14:40:00,42.99,43.07,42.99,43.05,11500.0,37.1184,37.1875,37.1184,37.1702,11500.0
2014-02-11 14:45:00,43.07,43.07,43.01,43.03,29000.0,37.1875,37.1875,37.1357,37.153,29000.0
2014-02-11 14:50:00,43.02,43.04,42.99,43.04,61500.0,37.1443,37.1616,37.1184,37.1616,61500.0
2014-02-11 14:55:00,43.04,43.06,43.0,43.01,38500.0,37.1616,37.1789,37.127,37.1357,38500.0
2014-02-11 15:00:00,43.04,43.15,43.04,43.13,32500.0,37.1616,37.2566,37.1616,37.2393,32500.0
2014-02-11 15:05:00,43.16,43.22,43.1,43.22,46000.0,37.2652,37.317,37.2134,37.317,46000.0
2014-02-11 15:10:00,43.24,43.34,43.21,43.26,82500.0,37.3343,37.4206,37.3084,37.3515,82500.0
2014-02-11 15:15:00,43.25,43.37,43.22,43.37,62500.0,37.3429,37.4465,37.317,37.4465,62500.0
2014-02-11 15:20:00,43.37,43.4,43.29,43.29,82000.0,37.4465,37.4724,37.3774,37.3774,82000.0
2014-02-11 15:25:00,43.29,43.3,43.23,43.25,29500.0,37.3774,37.3861,37.3256,37.3429,29500.0
2014-02-11 15:30:00,43.27,43.28,43.06,43.21,81000.0,37.3602,37.3688,37.1789,37.3084,81000.0
2014-02-11 15:35:00,43.21,43.21,43.14,43.21,60000.0,37.3084,37.3084,37.2479,37.3084,60000.0
2014-02-11 15:40:00,43.21,43.28,43.12,43.2,128000.0,37.3084,37.3688,37.2307,37.2997,128000.0
2014-02-11 15:45:00,43.2,43.26,43.19,43.24,100000.0,37.2997,37.3515,37.2911,37.3343,100000.0
2014-02-11 15:50:00,43.22,43.26,43.15,43.24,110500.0,37.317,37.3515,37.2566,37.3343,110500.0
2014-02-11 15:55:00,43.24,43.34,43.21,43.28,258500.0,37.3343,37.4206,37.3084,37.3688,258500.0
2014-02-12 09:30:00,43.31,43.45,43.31,43.36,129000.0,37.3947,37.5156,37.3947,37.4379,129000.0
2014-02-12 09:35:00,43.36,43.36,43.18,43.22,63000.0,37.4379,37.4379,37.2825,37.317,63000.0
2014-02-12 09:40:00,43.22,43.34,42.89,42.9,208500.0,37.317,37.4206,37.0321,37.0407,208500.0
2014-02-12 09:45:00,42.9,42.96,42.76,42.79,119000.0,37.0407,37.0925,36.9198,36.9457,119000.0
2014-02-12 09:50:00,42.72,42.89,42.69,42.86,79500.0,36.8853,37.0321,36.8594,37.0062,79500.0
2014-02-12 09:55:00,42.83,42.97,42.83,42.85,54500.0,36.9803,37.1011,36.9803,36.9975,54500.0
2014-02-12 10:00:00,42.88,43.09,42.87,43.04,128500.0,37.0234,37.2048,37.0148,37.1616,128500.0
2014-02-12 10:05:00,43.09,43.09,43.03,43.05,99000.0,37.2048,37.2048,37.153,37.1702,99000.0
2014-02-12 10:10:00,43.04,43.14,43.02,43.11,84500.0,37.1616,37.2479,37.1443,37.222,84500.0
2014-02-12 10:15:00,43.11,43.13,43.08,43.13,43000.0,37.222,37.2393,37.1961,37.2393,43000.0
2014-02-12 10:20:00,43.12,43.18,43.1,43.11,44500.0,37.2307,37.2825,37.2134,37.222,44500.0
2014-02-12 10:25:00,43.11,43.18,43.11,43.18,87000.0,37.222,37.2825,37.222,37.2825,87000.0
2014-02-12 10:30:00,43.18,43.3,43.18,43.28,62000.0,37.2825,37.3861,37.2825,37.3688,62000.0
2014-02-12 10:35:00,43.27,43.37,43.25,43.35,44500.0,37.3602,37.4465,37.3429,37.4292,44500.0
2014-02-12 10:40:00,43.37,43.4,43.27,43.36,280500.0,37.4465,37.4724,37.3602,37.4379,280500.0
2014-02-12 10:45:00,43.36,43.45,43.35,43.42,123000.0,37.4379,37.5156,37.4292,37.4897,123000.0
2014-02-12 10:50:00,43.45,43.51,43.43,43.44,105000.0,37.5156,37.5674,37.4983,37.507,105000.0
2014-02-12 10:55:00,43.43,43.43,43.35,43.35,27500.0,37.4983,37.4983,37.4292,37.4292,27500.0
2014-02-12 11:00:00,43.35,43.49,43.35,43.46,107000.0,37.4292,37.5501,37.4292,37.5242,107000.0
2014-02-12 11:05:00,43.46,43.66,43.46,43.61,78000.0,37.5242,37.6969,37.5242,37.6537,78000.0
2014-02-12 11:10:00,43.64,43.64,43.45,43.5,47500.0,37.6796,37.6796,37.5156,37.5588,47500.0
2014-02-12 11:15:00,43.5,43.66,43.5,43.66,62500.0,37.5588,37.6969,37.5588,37.6969,62500.0
2014-02-12 11:20:00,43.65,43.68,43.52,43.55,131500.0,37.6883,37.7142,37.576,37.6019,131500.0
2014-02-12 11:25:00,43.53,43.59,43.5,43.53,106000.0,37.5847,37.6365,37.5588,37.5847,106000.0
2014-02-12 11:30:00,43.53,43.63,43.52,43.63,62000.0,37.5847,37.671,37.576,37.671,62000.0
2014-02-12 11:35:00,43.62,43.62,43.51,43.6,21000.0,37.6624,37.6624,37.5674,37.6451,21000.0
2014-02-12 11:40:00,43.6,43.74,43.6,43.71,60000.0,37.6451,37.766,37.6451,37.7401,60000.0
2014-02-12 11:45:00,43.74,43.75,43.48,43.5,66500.0,37.766,37.7746,37.5415,37.5588,66500.0
2014-02-12 11:50:00,43.46,43.49,43.24,43.26,96000.0,37.5242,37.5501,37.3343,37.3515,96000.0
2014-02-12 11:55:00,43.25,43.54,43.25,43.54,45500.0,37.3429,37.5933,37.3429,37.5933,45500.0
2014-02-12 12:00:00,43.56,43.56,43.38,43.38,35500.0,37.6106,37.6106,37.4551,37.4551,35500.0
2014-02-12 12:05:00,43.37,43.41,43.36,43.36,18000.0,37.4465,37.4811,37.4379,37.4379,18000.0
2014-02-12 12:10:00,43.35,43.41,43.29,43.41,70000.0,37.4292,37.4811,37.3774,37.4811,70000.0
2014-02-12 12:15:00,43.4,43.42,43.34,43.36,24500.0,37.4724,37.4897,37.4206,37.4379,24500.0
2014-02-12 12:20:00,43.36,43.41,43.34,43.35,28000.0,37.4379,37.4811,37.4206,37.4292,28000.0
2014-02-12 12:25:00,43.37,43.46,43.35,43.46,114000.0,37.4465,37.5242,37.4292,37.5242,114000.0
2014-02-12 12:30:00,43.45,43.45,43.38,43.42,88000.0,37.5156,37.5156,37.4551,37.4897,88000.0
2014-02-12 12:35:00,43.42,43.42,43.29,43.29,51500.0,37.4897,37.4897,37.3774,37.3774,51500.0
2014-02-12 12:40:00,43.25,43.36,43.24,43.36,20000.0,37.3429,37.4379,37.3343,37.4379,20000.0
2014-02-12 12:45:00,43.4,43.4,43.32,43.33,45000.0,37.4724,37.4724,37.4033,37.412,45000.0
2014-02-12 12:50:00,43.33,43.45,43.31,43.42,92500.0,37.412,37.5156,37.3947,37.4897,92500.0
2014-02-12 12:55:00,43.42,43.42,43.34,43.35,12500.0,37.4897,37.4897,37.4206,37.4292,12500.0
2014-02-12 13:00:00,43.35,43.37,43.32,43.33,13000.0,37.4292,37.4465,37.4033,37.412,13000.0
2014-02-12 13:05:00,43.34,43.37,43.31,43.37,21500.0,37.4206,37.4465,37.3947,37.4465,21500.0
2014-02-12 13:10:00,43.36,43.37,43.34,43.34,22000.0,37.4379,37.4465,37.4206,37.4206,22000.0
2014-02-12 13:15:00,43.35,43.38,43.31,43.38,21000.0,37.4292,37.4551,37.3947,37.4551,21000.0
2014-02-12 13:20:00,43.38,43.4,43.34,43.38,22000.0,37.4551,37.4724,37.4206,37.4551,22000.0
2014-02-12 13:25:00,43.38,43.44,43.38,43.41,19500.0,37.4551,37.507,37.4551,37.4811,19500.0
2014-02-12 13:30:00,43.38,43.42,43.37,43.37,17500.0,37.4551,37.4897,37.4465,37.4465,17500.0
2014-02-12 13:35:00,43.38,43.39,43.29,43.3,45500.0,37.4551,37.4638,37.3774,37.3861,45500.0
2014-02-12 13:40:00,43.3,43.3,43.23,43.25,48500.0,37.3861,37.3861,37.3256,37.3429,48500.0
2014-02-12 13:45:00,43.25,43.26,43.23,43.24,22000.0,37.3429,37.3515,37.3256,37.3343,22000.0
2014-02-12 13:50:00,43.26,43.28,43.23,43.27,94500.0,37.3515,37.3688,37.3256,37.3602,94500.0
2014-02-12 13:55:00,43.26,43.31,43.24,43.31,27000.0,37.3515,37.3947,37.3343,37.3947,27000.0
2014-02-12 14:00:00,43.35,43.4,43.34,43.4,64000.0,37.4292,37.4724,37.4206,37.4724,64000.0
2014-02-12 14:05:00,43.4,43.45,43.36,43.36,48000.0,37.4724,37.5156,37.4379,37.4379,48000.0
2014-02-12 14:10:00,43.36,43.44,43.35,43.36,73500.0,37.4379,37.507,37.4292,37.4379,73500.0
2014-02-12 14:15:00,43.35,43.39,43.33,43.38,18500.0,37.4292,37.4638,37.412,37.4551,18500.0
2014-02-12 14:20:00,43.4,43.4,43.38,43.38,8500.0,37.4724,37.4724,37.4551,37.4551,8500.0
2014-02-12 14:25:00,43.39,43.42,43.38,43.41,67500.0,37.4638,37.4897,37.4551,37.4811,67500.0
2014-02-12 14:30:00,43.4,43.42,43.38,43.4,28500.0,37.4724,37.4897,37.4551,37.4724,28500.0
2014-02-12 14:35:00,43.41,43.44,43.4,43.4,27500.0,37.4811,37.507,37.4724,37.4724,27500.0
2014-02-12 14:40:00,43.42,43.42,43.39,43.4,23000.0,37.4897,37.4897,37.4638,37.4724,23000.0
2014-02-12 14:45:00,43.4,43.4,43.36,43.37,53500.0,37.4724,37.4724,37.4379,37.4465,53500.0
2014-02-12 14:50:00,43.36,43.42,43.36,43.42,40000.0,37.4379,37.4897,37.4379,37.4897,40000.0
2014-02-12 14:55:00,43.44,43.52,43.44,43.51,25000.0,37.507,37.576,37.507,37.5674,25000.0
2014-02-12 15:00:00,43.52,43.55,43.48,43.48,48500.0,37.576,37.6019,37.5415,37.5415,48500.0
2014-02-12 15:05:00,43.49,43.49,43.45,43.45,30500.0,37.5501,37.5501,37.5156,37.5156,30500.0
2014-02-12 15:10:00,43.45,43.45,43.39,43.42,62500.0,37.5156,37.5156,37.4638,37.4897,62500.0
2014-02-12 15:15:00,43.44,43.46,43.41,43.45,13000.0,37.507,37.5242,37.4811,37.5156,13000.0
2014-02-12 15:20:00,43.44,43.44,43.34,43.35,51000.0,37.507,37.507,37.4206,37.4292,51000.0
2014-02-12 15:25:00,43.34,43.37,43.33,43.35,32000.0,37.4206,37.4465,37.412,37.4292,32000.0
2014-02-12 15:30:00,43.35,43.43,43.34,43.43,64500.0,37.4292,37.4983,37.4206,37.4983,64500.0
2014-02-12 15:35:00,43.43,43.44,43.4,43.44,89500.0,37.4983,37.507,37.4724,37.507,89500.0
2014-02-12 15:40:00,43.44,43.49,43.41,43.49,48500.0,37.507,37.5501,37.4811,37.5501,48500.0
2014-02-12 15:45:00,43.48,43.53,43.47,43.49,184000.0,37.5415,37.5847,37.5329,37.5501,184000.0
2014-02-12 15:50:00,43.49,43.49,43.45,43.45,149000.0,37.5501,37.5501,37.5156,37.5156,149000.0
2014-02-12 15:55:00,43.45,43.49,43.45,43.49,150500.0,37.5156,37.5501,37.5156,37.5501,150500.0
2014-02-13 09:30:00,43.29,43.38,43.15,43.37,28500.0,37.3774,37.4551,37.2566,37.4465,28500.0
2014-02-13 09:35:00,43.34,43.44,43.16,43.44,42000.0,37.4206,37.507,37.2652,37.507,42000.0
2014-02-13 09:40:00,43.43,43.43,43.19,43.23,34000.0,37.4983,37.4983,37.2911,37.3256,34000.0
2014-02-13 09:45:00,43.24,43.25,43.17,43.18,12000.0,37.3343,37.3429,37.2738,37.2825,12000.0
2014-02-13 09:50:00,43.21,43.24,43.18,43.24,71000.0,37.3084,37.3343,37.2825,37.3343,71000.0
2014-02-13 09:55:00,43.24,43.38,43.2,43.33,104000.0,37.3343,37.4551,37.2997,37.412,104000.0
2014-02-13 10:00:00,43.33,43.59,43.33,43.57,81000.0,37.412,37.6365,37.412,37.6192,81000.0
2014-02-13 10:05:00,43.55,43.73,43.55,43.73,75000.0,37.6019,37.7573,37.6019,37.7573,75000.0
2014-02-13 10:10:00,43.75,43.75,43.59,43.63,224500.0,37.7746,37.7746,37.6365,37.671,224500.0
2014-02-13 10:15:00,43.62,43.65,43.55,43.63,83000.0,37.6624,37.6883,37.6019,37.671,83000.0
2014-02-13 10:20:00,43.66,43.66,43.61,43.64,32500.0,37.6969,37.6969,37.6537,37.6796,32500.0
2014-02-13 10:25:00,43.61,43.7,43.61,43.66,178000.0,37.6537,37.7314,37.6537,37.6969,178000.0
2014-02-13 10:30:00,43.67,43.67,43.55,43.58,10500.0,37.7055,37.7055,37.6019,37.6278,10500.0
2014-02-13 10:35:00,43.62,43.62,43.57,43.6,6500.0,37.6624,37.6624,37.6192,37.6451,6500.0
2014-02-13 10:40:00,43.57,43.65,43.56,43.65,19500.0,37.6192,37.6883,37.6106,37.6883,19500.0
2014-02-13 10:45:00,43.68,43.77,43.65,43.77,14500.0,37.7142,37.7919,37.6883,37.7919,14500.0
2014-02-13 10:50:00,43.79,43.93,43.79,43.92,65500.0,37.8092,37.93,37.8092,37.9214,65500.0
2014-02-13 10:55:00,43.9,43.97,43.87,43.95,50000.0,37.9041,37.9646,37.8782,37.9473,50000.0
2014-02-13 11:00:00,43.92,43.92,43.84,43.84,22000.0,37.9214,37.9214,37.8523,37.8523,22000.0
2014-02-13 11:05:00,43.84,43.85,43.77,43.78,22500.0,37.8523,37.861,37.7919,37.8005,22500.0
2014-02-13 11:10:00,43.77,43.79,43.7,43.72,40000.0,37.7919,37.8092,37.7314,37.7487,40000.0
2014-02-13 11:15:00,43.72,43.75,43.7,43.74,25500.0,37.7487,37.7746,37.7314,37.766,25500.0
2014-02-13 11:20:00,43.74,43.77,43.66,43.67,29500.0,37.766,37.7919,37.6969,37.7055,29500.0
2014-02-13 11:25:00,43.69,43.69,43.61,43.62,14500.0,37.7228,37.7228,37.6537,37.6624,14500.0
2014-02-13 11:30:00,43.62,43.74,43.62,43.74,197000.0,37.6624,37.766,37.6624,37.766,197000.0
2014-02-13 11:35:00,43.73,43.73,43.68,43.69,10500.0,37.7573,37.7573,37.7142,37.7228,10500.0
2014-02-13 11:40:00,43.67,43.68,43.64,43.66,18500.0,37.7055,37.7142,37.6796,37.6969,18500.0
2014-02-13 11:45:00,43.67,43.74,43.67,43.74,11000.0,37.7055,37.766,37.7055,37.766,11000.0
2014-02-13 11:50:00,43.74,43.77,43.72,43.77,9500.0,37.766,37.7919,37.7487,37.7919,9500.0
2014-02-13 11:55:00,43.78,43.78,43.7,43.72,7500.0,37.8005,37.8005,37.7314,37.7487,7500.0
2014-02-13 12:00:00,43.72,43.74,43.7,43.7,17500.0,37.7487,37.766,37.7314,37.7314,17500.0
2014-02-13 12:05:00,43.74,43.74,43.69,43.71,27000.0,37.766,37.766,37.7228,37.7401,27000.0
2014-02-13 12:10:00,43.69,43.72,43.68,43.72,7500.0,37.7228,37.7487,37.7142,37.7487,7500.0
2014-02-13 12:15:00,43.68,43.71,43.66,43.69,5000.0,37.7142,37.7401,37.6969,37.7228,5000.0
2014-02-13 12:20:00,43.66,43.7,43.65,43.7,11500.0,37.6969,37.7314,37.6883,37.7314,11500.0
2014-02-13 12:25:00,43.69,43.69,43.66,43.66,1000.0,37.7228,37.7228,37.6969,37.6969,1000.0
2014-02-13 12:30:00,43.69,43.69,43.66,43.66,14500.0,37.7228,37.7228,37.6969,37.6969,14500.0
2014-02-13 12:35:00,43.63,43.65,43.62,43.62,24500.0,37.671,37.6883,37.6624,37.6624,24500.0
2014-02-13 12:40:00,43.62,43.64,43.61,43.64,9500.0,37.6624,37.6796,37.6537,37.6796,9500.0
2014-02-13 12:45:00,43.63,43.64,43.59,43.63,20000.0,37.671,37.6796,37.6365,37.671,20000.0
2014-02-13 12:50:00,43.62,43.66,43.6,43.66,45500.0,37.6624,37.6969,37.6451,37.6969,45500.0
2014-02-13 12:55:00,43.65,43.65,43.61,43.65,8000.0,37.6883,37.6883,37.6537,37.6883,8000.0
2014-02-13 13:00:00,43.64,43.65,43.61,43.63,21000.0,37.6796,37.6883,37.6537,37.671,21000.0
2014-02-13 13:05:00,43.65,43.65,43.62,43.62,19000.0,37.6883,37.6883,37.6624,37.6624,19000.0
2014-02-13 13:10:00,43.62,43.65,43.6,43.62,33000.0,37.6624,37.6883,37.6451,37.6624,33000.0
2014-02-13 13:15:00,43.62,43.64,43.58,43.64,16000.0,37.6624,37.6796,37.6278,37.6796,16000.0
2014-02-13 13:20:00,43.64,43.65,43.6,43.62,14000.0,37.6796,37.6883,37.6451,37.6624,14000.0
2014-02-13 13:25:00,43.63,43.65,43.61,43.61,5500.0,37.671,37.6883,37.6537,37.6537,5500.0
2014-02-13 13:30:00,43.6,43.64,43.59,43.62,11500.0,37.6451,37.6796,37.6365,37.6624,11500.0
2014-02-13 13:35:00,43.62,43.64,43.6,43.6,21500.0,37.6624,37.6796,37.6451,37.6451,21500.0
2014-02-13 13:40:00,43.61,43.62,43.59,43.61,16000.0,37.6537,37.6624,37.6365,37.6537,16000.0
2014-02-13 13:45:00,43.61,43.63,43.58,43.58,15000.0,37.6537,37.671,37.6278,37.6278,15000.0
2014-02-13 13:50:00,43.57,43.59,43.5,43.5,21500.0,37.6192,37.6365,37.5588,37.5588,21500.0
2014-02-13 13:55:00,43.53,43.57,43.52,43.56,14000.0,37.5847,37.6192,37.576,37.6106,14000.0
2014-02-13 14:00:00,43.56,43.6,43.56,43.58,44500.0,37.6106,37.6451,37.6106,37.6278,44500.0
2014-02-13 14:05:00,43.6,43.63,43.58,43.59,30500.0,37.6451,37.671,37.6278,37.6365,30500.0
2014-02-13 14:10:00,43.6,43.6,43.57,43.59,9000.0,37.6451,37.6451,37.6192,37.6365,9000.0
2014-02-13 14:15:00,43.6,43.6,43.54,43.55,9500.0,37.6451,37.6451,37.5933,37.6019,9500.0
2014-02-13 14:20:00,43.52,43.52,43.45,43.5,50000.0,37.576,37.576,37.5156,37.5588,50000.0
2014-02-13 14:25:00,43.48,43.48,43.35,43.35,34000.0,37.5415,37.5415,37.4292,37.4292,34000.0
2014-02-13 14:30:00,43.35,43.43,43.34,43.39,111000.0,37.4292,37.4983,37.4206,37.4638,111000.0
2014-02-13 14:35:00,43.41,43.41,43.35,43.35,9000.0,37.4811,37.4811,37.4292,37.4292,9000.0
2014-02-13 14:40:00,43.35,43.37,43.3,43.34,39000.0,37.4292,37.4465,37.3861,37.4206,39000.0
2014-02-13 14:45:00,43.38,43.38,43.33,43.33,13500.0,37.4551,37.4551,37.412,37.412,13500.0
2014-02-13 14:50:00,43.33,43.39,43.33,43.37,79000.0,37.412,37.4638,37.412,37.4465,79000.0
2014-02-13 14:55:00,43.39,43.39,43.33,43.37,55500.0,37.4638,37.4638,37.412,37.4465,55500.0
2014-02-13 15:00:00,43.38,43.39,43.3,43.33,32000.0,37.4551,37.4638,37.3861,37.412,32000.0
2014-02-13 15:05:00,43.33,43.33,43.25,43.25,35000.0,37.412,37.412,37.3429,37.3429,35000.0
2014-02-13 15:10:00,43.29,43.29,43.22,43.25,44500.0,37.3774,37.3774,37.317,37.3429,44500.0
2014-02-13 15:15:00,43.24,43.25,43.21,43.25,35000.0,37.3343,37.3429,37.3084,37.3429,35000.0
2014-02-13 15:20:00,43.26,43.26,43.23,43.24,31000.0,37.3515,37.3515,37.3256,37.3343,31000.0
2014-02-13 15:25:00,43.25,43.25,43.19,43.21,32500.0,37.3429,37.3429,37.2911,37.3084,32500.0
2014-02-13 15:30:00,43.24,43.33,43.23,43.33,23000.0,37.3343,37.412,37.3256,37.412,23000.0
2014-02-13 15:35:00,43.33,43.36,43.31,43.35,31000.0,37.412,37.4379,37.3947,37.4292,31000.0
2014-02-13 15:40:00,43.35,43.38,43.33,43.37,40000.0,37.4292,37.4551,37.412,37.4465,40000.0
2014-02-13 15:45:00,43.37,43.39,43.33,43.34,51500.0,37.4465,37.4638,37.412,37.4206,51500.0
2014-02-13 15:50:00,43.35,43.42,43.35,43.42,88000.0,37.4292,37.4897,37.4292,37.4897,88000.0
2014-02-13 15:55:00,43.42,43.42,43.38,43.38,63500.0,37.4897,37.4897,37.4551,37.4551,63500.0
2014-02-14 09:30:00,43.25,43.35,43.22,43.34,30000.0,37.3429,37.4292,37.317,37.4206,30000.0
2014-02-14 09:35:00,43.34,43.4,43.15,43.21,30000.0,37.4206,37.4724,37.2566,37.3084,30000.0
2014-02-14 09:40:00,43.2,43.2,42.97,42.99,21500.0,37.2997,37.2997,37.1011,37.1184,21500.0
2014-02-14 09:45:00,42.99,43.0,42.9,43.0,28000.0,37.1184,37.127,37.0407,37.127,28000.0
2014-02-14 09:50:00,43.4,43.4,42.91,43.08,51000.0,37.4724,37.4724,37.0493,37.1961,51000.0
2014-02-14 09:55:00,43.06,43.1,43.0,43.02,30500.0,37.1789,37.2134,37.127,37.1443,30500.0
2014-02-14 10:00:00,43.0,43.06,42.93,42.98,33500.0,37.127,37.1789,37.0666,37.1098,33500.0
2014-02-14 10:05:00,42.96,42.96,42.88,42.92,10000.0,37.0925,37.0925,37.0234,37.058,10000.0
2014-02-14 10:10:00,42.97,43.02,42.95,42.95,25000.0,37.1011,37.1443,37.0839,37.0839,25000.0
2014-02-14 10:15:00,42.93,42.93,42.85,42.85,5000.0,37.0666,37.0666,36.9975,36.9975,5000.0
2014-02-14 10:20:00,42.85,42.91,42.85,42.87,13500.0,36.9975,37.0493,36.9975,37.0148,13500.0
2014-02-14 10:25:00,42.9,43.0,42.9,42.99,16500.0,37.0407,37.127,37.0407,37.1184,16500.0
2014-02-14 10:30:00,42.99,43.06,42.99,43.05,30000.0,37.1184,37.1789,37.1184,37.1702,30000.0
2014-02-14 10:35:00,43.07,43.09,42.99,42.99,30500.0,37.1875,37.2048,37.1184,37.1184,30500.0
2014-02-14 10:40:00,42.99,43.0,42.97,43.0,5000.0,37.1184,37.127,37.1011,37.127,5000.0
2014-02-14 10:45:00,43.0,43.02,42.98,43.01,21000.0,37.127,37.1443,37.1098,37.1357,21000.0
2014-02-14 10:50:00,42.99,43.01,42.87,42.91,268000.0,37.1184,37.1357,37.0148,37.0493,268000.0
2014-02-14 10:55:00,42.91,42.91,42.79,42.79,18500.0,37.0493,37.0493,36.9457,36.9457,18500.0
2014-02-14 11:00:00,42.8,42.85,42.8,42.84,26000.0,36.9544,36.9975,36.9544,36.9889,26000.0
2014-02-14 11:05:00,42.84,42.84,42.79,42.8,16000.0,36.9889,36.9889,36.9457,36.9544,16000.0
2014-02-14 11:10:00,42.79,42.82,42.75,42.76,22500.0,36.9457,36.9716,36.9112,36.9198,22500.0
2014-02-14 11:15:00,42.76,42.78,42.75,42.75,9000.0,36.9198,36.9371,36.9112,36.9112,9000.0
2014-02-14 11:20:00,42.75,42.76,42.67,42.7,19000.0,36.9112,36.9198,36.8421,36.868,19000.0
2014-02-14 11:25:00,42.73,42.74,42.64,42.66,51000.0,36.8939,36.9026,36.8162,36.8335,51000.0
2014-02-14 11:30:00,42.69,42.8,42.69,42.8,19500.0,36.8594,36.9544,36.8594,36.9544,19500.0
2014-02-14 11:35:00,42.8,42.88,42.8,42.88,16500.0,36.9544,37.0234,36.9544,37.0234,16500.0
2014-02-14 11:40:00,42.9,42.9,42.83,42.87,45000.0,37.0407,37.0407,36.9803,37.0148,45000.0
2014-02-14 11:45:00,42.86,42.86,42.79,42.79,24000.0,37.0062,37.0062,36.9457,36.9457,24000.0
2014-02-14 11:50:00,42.79,42.84,42.78,42.81,41500.0,36.9457,36.9889,36.9371,36.963,41500.0
2014-02-14 11:55:00,42.83,42.85,42.82,42.85,36000.0,36.9803,36.9975,36.9716,36.9975,36000.0
2014-02-14 12:00:00,42.85,42.92,42.85,42.91,74500.0,36.9975,37.058,36.9975,37.0493,74500.0
2014-02-14 12:05:00,42.92,42.94,42.91,42.94,26500.0,37.058,37.0752,37.0493,37.0752,26500.0
2014-02-14 12:10:00,42.92,42.93,42.91,42.93,3000.0,37.058,37.0666,37.0493,37.0666,3000.0
2014-02-14 12:15:00,42.94,42.94,42.9,42.9,33500.0,37.0752,37.0752,37.0407,37.0407,33500.0
2014-02-14 12:20:00,42.89,42.9,42.85,42.89,5000.0,37.0321,37.0407,36.9975,37.0321,5000.0
2014-02-14 12:25:00,42.89,42.89,42.8,42.8,11500.0,37.0321,37.0321,36.9544,36.9544,11500.0
2014-02-14 12:30:00,42.82,42.84,42.79,42.84,30000.0,36.9716,36.9889,36.9457,36.9889,30000.0
2014-02-14 12:35:00,42.88,42.88,42.85,42.86,3000.0,37.0234,37.0234,36.9975,37.0062,3000.0
2014-02-14 12:40:00,42.88,42.93,42.88,42.93,7500.0,37.0234,37.0666,37.0234,37.0666,7500.0
2014-02-14 12:45:00,42.94,42.94,42.92,42.93,19500.0,37.0752,37.0752,37.058,37.0666,19500.0
2014-02-14 12:50:00,42.93,42.94,42.89,42.89,21000.0,37.0666,37.0752,37.0321,37.0321,21000.0
2014-02-14 12:55:00,42.9,42.9,42.84,42.87,21500.0,37.0407,37.0407,36.9889,37.0148,21500.0
2014-02-14 13:00:00,42.87,42.88,42.82,42.83,40500.0,37.0148,37.0234,36.9716,36.9803,40500.0
2014-02-14 13:05:00,42.83,42.86,42.83,42.85,21500.0,36.9803,37.0062,36.9803,36.9975,21500.0
2014-02-14 13:10:00,42.87,42.88,42.86,42.87,18500.0,37.0148,37.0234,37.0062,37.0148,18500.0
2014-02-14 13:15:00,42.86,42.88,42.86,42.87,11000.0,37.0062,37.0234,37.0062,37.0148,11000.0
2014-02-14 13:20:00,42.87,42.88,42.87,42.87,13000.0,37.0148,37.0234,37.0148,37.0148,13000.0
2014-02-14 13:25:00,42.88,42.89,42.87,42.89,9500.0,37.0234,37.0321,37.0148,37.0321,9500.0
2014-02-14 13:30:00,42.9,42.9,42.9,42.9,1500.0,37.0407,37.0407,37.0407,37.0407,1500.0
2014-02-14 13:35:00,42.88,42.9,42.88,42.9,4500.0,37.0234,37.0407,37.0234,37.0407,4500.0
2014-02-14 13:40:00,42.91,42.92,42.91,42.92,7500.0,37.0493,37.058,37.0493,37.058,7500.0
2014-02-14 13:45:00,42.91,42.92,42.9,42.91,23000.0,37.0493,37.058,37.0407,37.0493,23000.0
2014-02-14 13:50:00,42.91,42.92,42.9,42.9,21000.0,37.0493,37.058,37.0407,37.0407,21000.0
2014-02-14 13:55:00,42.91,42.92,42.9,42.91,14500.0,37.0493,37.058,37.0407,37.0493,14500.0
2014-02-14 14:00:00,42.92,42.95,42.91,42.92,28500.0,37.058,37.0839,37.0493,37.058,28500.0
2014-02-14 14:05:00,42.92,42.93,42.92,42.93,13000.0,37.058,37.0666,37.058,37.0666,13000.0
2014-02-14 14:10:00,42.93,42.93,42.89,42.9,8500.0,37.0666,37.0666,37.0321,37.0407,8500.0
2014-02-14 14:15:00,42.91,42.93,42.9,42.93,28000.0,37.0493,37.0666,37.0407,37.0666,28000.0
2014-02-14 14:20:00,42.94,42.95,42.93,42.93,8000.0,37.0752,37.0839,37.0666,37.0666,8000.0
2014-02-14 14:25:00,42.95,42.95,42.93,42.93,30000.0,37.0839,37.0839,37.0666,37.0666,30000.0
2014-02-14 14:30:00,42.92,42.94,42.91,42.92,7000.0,37.058,37.0752,37.0493,37.058,7000.0
2014-02-14 14:35:00,42.91,42.91,42.9,42.91,11000.0,37.0493,37.0493,37.0407,37.0493,11000.0
2014-02-14 14:40:00,42.91,42.94,42.91,42.94,10500.0,37.0493,37.0752,37.0493,37.0752,10500.0
2014-02-14 14:45:00,42.94,42.94,42.93,42.93,13500.0,37.0752,37.0752,37.0666,37.0666,13500.0
2014-02-14 14:50:00,42.92,42.94,42.92,42.94,16000.0,37.058,37.0752,37.058,37.0752,16000.0
2014-02-14 14:55:00,42.94,42.95,42.93,42.93,30000.0,37.0752,37.0839,37.0666,37.0666,30000.0
2014-02-14 15:00:00,42.94,42.97,42.94,42.97,56500.0,37.0752,37.1011,37.0752,37.1011,56500.0
2014-02-14 15:05:00,42.97,43.0,42.97,42.99,35500.0,37.1011,37.127,37.1011,37.1184,35500.0
2014-02-14 15:10:00,42.99,43.02,42.99,43.0,13000.0,37.1184,37.1443,37.1184,37.127,13000.0
2014-02-14 15:15:00,43.0,43.0,42.97,42.98,28500.0,37.127,37.127,37.1011,37.1098,28500.0
2014-02-14 15:20:00,42.98,42.99,42.97,42.98,20000.0,37.1098,37.1184,37.1011,37.1098,20000.0
2014-02-14 15:25:00,43.0,43.02,42.99,43.02,14500.0,37.127,37.1443,37.1184,37.1443,14500.0
2014-02-14 15:30:00,43.02,43.03,42.98,43.0,105500.0,37.1443,37.153,37.1098,37.127,105500.0
2014-02-14 15:35:00,43.0,43.01,42.98,43.0,32000.0,37.127,37.1357,37.1098,37.127,32000.0
2014-02-14 15:40:00,43.0,43.0,42.97,42.97,20500.0,37.127,37.127,37.1011,37.1011,20500.0
2014-02-14 15:45:00,42.98,42.98,42.91,42.93,78500.0,37.1098,37.1098,37.0493,37.0666,78500.0
2014-02-14 15:50:00,42.92,42.95,42.91,42.95,76500.0,37.058,37.0839,37.0493,37.0839,76500.0
2014-02-14 15:55:00,42.96,43.01,42.93,42.97,269000.0,37.0925,37.1357,37.0666,37.1011,269000.0
2014-02-18 09:30:00,42.98,43.29,42.97,43.17,78000.0,37.1098,37.3774,37.1011,37.2738,78000.0
2014-02-18 09:35:00,43.23,43.45,43.18,43.41,19000.0,37.3256,37.5156,37.2825,37.4811,19000.0
2014-02-18 09:40:00,43.36,43.46,43.33,43.38,74000.0,37.4379,37.5242,37.412,37.4551,74000.0
2014-02-18 09:45:00,43.38,43.46,43.36,43.45,34500.0,37.4551,37.5242,37.4379,37.5156,34500.0
2014-02-18 09:50:00,43.38,43.51,43.36,43.48,39500.0,37.4551,37.5674,37.4379,37.5415,39500.0
2014-02-18 09:55:00,43.48,43.49,43.32,43.41,43000.0,37.5415,37.5501,37.4033,37.4811,43000.0
2014-02-18 10:00:00,43.35,43.37,43.07,43.09,72500.0,37.4292,37.4465,37.1875,37.2048,72500.0
2014-02-18 10:05:00,43.07,43.31,43.07,43.26,36000.0,37.1875,37.3947,37.1875,37.3515,36000.0
2014-02-18 10:10:00,43.29,43.35,43.21,43.31,69000.0,37.3774,37.4292,37.3084,37.3947,69000.0
2014-02-18 10:15:00,43.28,43.42,43.23,43.37,30000.0,37.3688,37.4897,37.3256,37.4465,30000.0
2014-02-18 10:20:00,43.43,43.47,43.37,43.47,55500.0,37.4983,37.5329,37.4465,37.5329,55500.0
2014-02-18 10:25:00,43.47,43.48,43.39,43.41,175000.0,37.5329,37.5415,37.4638,37.4811,175000.0
2014-02-18 10:30:00,43.41,43.44,43.36,43.42,47500.0,37.4811,37.507,37.4379,37.4897,47500.0
2014-02-18 10:35:00,43.42,43.48,43.42,43.47,11500.0,37.4897,37.5415,37.4897,37.5329,11500.0
2014-02-18 10:40:00,43.49,43.51,43.47,43.47,6500.0,37.5501,37.5674,37.5329,37.5329,6500.0
2014-02-18 10:45:00,43.5,43.57,43.43,43.44,45000.0,37.5588,37.6192,37.4983,37.507,45000.0
2014-02-18 10:50:00,43.43,43.52,43.41,43.47,39500.0,37.4983,37.576,37.4811,37.5329,39500.0
2014-02-18 10:55:00,43.49,43.53,43.48,43.5,61000.0,37.5501,37.5847,37.5415,37.5588,61000.0
2014-02-18 11:00:00,43.51,43.54,43.43,43.43,46500.0,37.5674,37.5933,37.4983,37.4983,46500.0
2014-02-18 11:05:00,43.45,43.47,43.43,43.47,39500.0,37.5156,37.5329,37.4983,37.5329,39500.0
2014-02-18 11:10:00,43.48,43.57,43.48,43.52,31000.0,37.5415,37.6192,37.5415,37.576,31000.0
2014-02-18 11:15:00,43.53,43.59,43.53,43.58,42500.0,37.5847,37.6365,37.5847,37.6278,42500.0
2014-02-18 11:20:00,43.58,43.58,43.51,43.51,27000.0,37.6278,37.6278,37.5674,37.5674,27000.0
2014-02-18 11:25:00,43.51,43.62,43.5,43.62,22000.0,37.5674,37.6624,37.5588,37.6624,22000.0
2014-02-18 11:30:00,43.62,43.62,43.57,43.57,34000.0,37.6624,37.6624,37.6192,37.6192,34000.0
2014-02-18 11:35:00,43.55,43.63,43.55,43.62,12000.0,37.6019,37.671,37.6019,37.6624,12000.0
2014-02-18 11:40:00,43.63,43.64,43.62,43.64,39500.0,37.671,37.6796,37.6624,37.6796,39500.0
2014-02-18 11:45:00,43.64,43.65,43.61,43.64,8000.0,37.6796,37.6883,37.6537,37.6796,8000.0
2014-02-18 11:50:00,43.61,43.64,43.57,43.64,71000.0,37.6537,37.6796,37.6192,37.6796,71000.0
2014-02-18 11:55:00,43.62,43.66,43.6,43.64,55500.0,37.6624,37.6969,37.6451,37.6796,55500.0
2014-02-18 12:00:00,43.63,43.66,43.62,43.63,33500.0,37.671,37.6969,37.6624,37.671,33500.0
2014-02-18 12:05:00,43.64,43.65,43.6,43.64,25500.0,37.6796,37.6883,37.6451,37.6796,25500.0
2014-02-18 12:10:00,43.61,43.62,43.57,43.57,33000.0,37.6537,37.6624,37.6192,37.6192,33000.0
2014-02-18 12:15:00,43.56,43.59,43.53,43.55,18500.0,37.6106,37.6365,37.5847,37.6019,18500.0
2014-02-18 12:20:00,43.55,43.65,43.55,43.65,50500.0,37.6019,37.6883,37.6019,37.6883,50500.0
2014-02-18 12:25:00,43.64,43.66,43.62,43.66,20000.0,37.6796,37.6969,37.6624,37.6969,20000.0
2014-02-18 12:30:00,43.64,43.68,43.64,43.66,51000.0,37.6796,37.7142,37.6796,37.6969,51000.0
2014-02-18 12:35:00,43.66,43.69,43.64,43.66,39000.0,37.6969,37.7228,37.6796,37.6969,39000.0
2014-02-18 12:40:00,43.64,43.66,43.62,43.63,18500.0,37.6796,37.6969,37.6624,37.671,18500.0
2014-02-18 12:45:00,43.63,43.64,43.55,43.57,26000.0,37.671,37.6796,37.6019,37.6192,26000.0
2014-02-18 12:50:00,43.57,43.58,43.53,43.56,26000.0,37.6192,37.6278,37.5847,37.6106,26000.0
2014-02-18 12:55:00,43.55,43.56,43.54,43.55,4000.0,37.6019,37.6106,37.5933,37.6019,4000.0
2014-02-18 13:00:00,43.57,43.59,43.55,43.58,44000.0,37.6192,37.6365,37.6019,37.6278,44000.0
2014-02-18 13:05:00,43.58,43.6,43.56,43.56,28000.0,37.6278,37.6451,37.6106,37.6106,28000.0
2014-02-18 13:10:00,43.56,43.56,43.53,43.55,28500.0,37.6106,37.6106,37.5847,37.6019,28500.0
2014-02-18 13:15:00,43.55,43.59,43.55,43.59,5500.0,37.6019,37.6365,37.6019,37.6365,5500.0
2014-02-18 13:20:00,43.56,43.56,43.52,43.52,20500.0,37.6106,37.6106,37.576,37.576,20500.0
2014-02-18 13:25:00,43.52,43.56,43.52,43.55,6500.0,37.576,37.6106,37.576,37.6019,6500.0
2014-02-18 13:30:00,43.53,43.6,43.51,43.6,38500.0,37.5847,37.6451,37.5674,37.6451,38500.0
2014-02-18 13:35:00,43.59,43.6,43.56,43.6,13500.0,37.6365,37.6451,37.6106,37.6451,13500.0
2014-02-18 13:40:00,43.6,43.62,43.59,43.59,33500.0,37.6451,37.6624,37.6365,37.6365,33500.0
2014-02-18 13:45:00,43.56,43.56,43.52,43.54,33000.0,37.6106,37.6106,37.576,37.5933,33000.0
2014-02-18 13:50:00,43.55,43.57,43.54,43.55,18500.0,37.6019,37.6192,37.5933,37.6019,18500.0
2014-02-18 13:55:00,43.55,43.58,43.55,43.58,4000.0,37.6019,37.6278,37.6019,37.6278,4000.0
2014-02-18 14:00:00,43.57,43.6,43.57,43.59,50000.0,37.6192,37.6451,37.6192,37.6365,50000.0
2014-02-18 14:05:00,43.6,43.61,43.6,43.61,3000.0,37.6451,37.6537,37.6451,37.6537,3000.0
2014-02-18 14:10:00,43.58,43.62,43.58,43.62,8500.0,37.6278,37.6624,37.6278,37.6624,8500.0
2014-02-18 14:15:00,43.62,43.64,43.62,43.63,44000.0,37.6624,37.6796,37.6624,37.671,44000.0
2014-02-18 14:20:00,43.61,43.62,43.59,43.59,20000.0,37.6537,37.6624,37.6365,37.6365,20000.0
2014-02-18 14:25:00,43.59,43.59,43.55,43.55,11000.0,37.6365,37.6365,37.6019,37.6019,11000.0
2014-02-18 14:30:00,43.55,43.56,43.55,43.56,18500.0,37.6019,37.6106,37.6019,37.6106,18500.0
2014-02-18 14:35:00,43.56,43.56,43.51,43.56,26000.0,37.6106,37.6106,37.5674,37.6106,26000.0
2014-02-18 14:40:00,43.56,43.59,43.54,43.56,32500.0,37.6106,37.6365,37.5933,37.6106,32500.0
2014-02-18 14:45:00,43.56,43.59,43.55,43.56,14500.0,37.6106,37.6365,37.6019,37.6106,14500.0
2014-02-18 14:50:00,43.57,43.57,43.51,43.51,15000.0,37.6192,37.6192,37.5674,37.5674,15000.0
2014-02-18 14:55:00,43.5,43.51,43.5,43.5,56500.0,37.5588,37.5674,37.5588,37.5588,56500.0
2014-02-18 15:00:00,43.5,43.51,43.49,43.5,38000.0,37.5588,37.5674,37.5501,37.5588,38000.0
2014-02-18 15:05:00,43.51,43.51,43.49,43.5,25000.0,37.5674,37.5674,37.5501,37.5588,25000.0
2014-02-18 15:10:00,43.5,43.51,43.49,43.51,35500.0,37.5588,37.5674,37.5501,37.5674,35500.0
2014-02-18 15:15:00,43.51,43.51,43.44,43.44,30500.0,37.5674,37.5674,37.507,37.507,30500.0
2014-02-18 15:20:00,43.44,43.45,43.42,43.43,42500.0,37.507,37.5156,37.4897,37.4983,42500.0
2014-02-18 15:25:00,43.43,43.43,43.39,43.4,102500.0,37.4983,37.4983,37.4638,37.4724,102500.0
2014-02-18 15:30:00,43.41,43.41,43.37,43.38,100500.0,37.4811,37.4811,37.4465,37.4551,100500.0
2014-02-18 15:35:00,43.39,43.4,43.33,43.37,50500.0,37.4638,37.4724,37.412,37.4465,50500.0
2014-02-18 15:40:00,43.39,43.4,43.37,43.38,47000.0,37.4638,37.4724,37.4465,37.4551,47000.0
2014-02-18 15:45:00,43.38,43.4,43.36,43.39,57500.0,37.4551,37.4724,37.4379,37.4638,57500.0
2014-02-18 15:50:00,43.38,43.38,43.33,43.34,84500.0,37.4551,37.4551,37.412,37.4206,84500.0
2014-02-18 15:55:00,43.34,43.39,43.31,43.36,225500.0,37.4206,37.4638,37.3947,37.4379,225500.0
2014-02-19 09:30:00,43.09,43.28,42.87,42.88,96000.0,37.2048,37.3688,37.0148,37.0234,96000.0
2014-02-19 09:35:00,42.88,42.95,42.8,42.88,55000.0,37.0234,37.0839,36.9544,37.0234,55000.0
2014-02-19 09:40:00,42.93,43.0,42.75,42.87,43000.0,37.0666,37.127,36.9112,37.0148,43000.0
2014-02-19 09:45:00,42.87,42.9,42.79,42.83,31000.0,37.0148,37.0407,36.9457,36.9803,31000.0
2014-02-19 09:50:00,42.82,42.84,42.79,42.8,43500.0,36.9716,36.9889,36.9457,36.9544,43500.0
2014-02-19 09:55:00,42.82,43.0,42.78,42.96,41000.0,36.9716,37.127,36.9371,37.0925,41000.0
2014-02-19 10:00:00,42.98,43.03,42.88,42.92,51000.0,37.1098,37.153,37.0234,37.058,51000.0
2014-02-19 10:05:00,42.89,42.95,42.82,42.87,22500.0,37.0321,37.0839,36.9716,37.0148,22500.0
2014-02-19 10:10:00,42.9,43.02,42.9,42.93,72500.0,37.0407,37.1443,37.0407,37.0666,72500.0
2014-02-19 10:15:00,42.94,42.97,42.87,42.94,59000.0,37.0752,37.1011,37.0148,37.0752,59000.0
2014-02-19 10:20:00,42.94,42.97,42.91,42.97,32500.0,37.0752,37.1011,37.0493,37.1011,32500.0
2014-02-19 10:25:00,42.95,42.98,42.94,42.95,18500.0,37.0839,37.1098,37.0752,37.0839,18500.0
2014-02-19 10:30:00,43.0,43.06,43.0,43.05,39500.0,37.127,37.1789,37.127,37.1702,39500.0
2014-02-19 10:35:00,43.01,43.05,42.97,42.97,153000.0,37.1357,37.1702,37.1011,37.1011,153000.0
2014-02-19 10:40:00,42.99,43.02,42.95,42.97,40000.0,37.1184,37.1443,37.0839,37.1011,40000.0
2014-02-19 10:45:00,42.97,43.0,42.95,42.97,38500.0,37.1011,37.127,37.0839,37.1011,38500.0
2014-02-19 10:50:00,42.96,43.03,42.96,43.01,17000.0,37.0925,37.153,37.0925,37.1357,17000.0
2014-02-19 10:55:00,43.0,43.03,42.97,42.97,38000.0,37.127,37.153,37.1011,37.1011,38000.0
2014-02-19 11:00:00,43.01,43.03,42.97,42.97,8500.0,37.1357,37.153,37.1011,37.1011,8500.0
2014-02-19 11:05:00,42.96,42.98,42.95,42.96,44000.0,37.0925,37.1098,37.0839,37.0925,44000.0
2014-02-19 11:10:00,42.97,43.03,42.97,43.01,103500.0,37.1011,37.153,37.1011,37.1357,103500.0
2014-02-19 11:15:00,42.99,43.07,42.99,43.05,97000.0,37.1184,37.1875,37.1184,37.1702,97000.0
2014-02-19 11:20:00,43.06,43.11,43.04,43.07,34000.0,37.1789,37.222,37.1616,37.1875,34000.0
2014-02-19 11:25:00,43.07,43.08,43.05,43.07,11500.0,37.1875,37.1961,37.1702,37.1875,11500.0
2014-02-19 11:30:00,43.08,43.08,43.04,43.05,22000.0,37.1961,37.1961,37.1616,37.1702,22000.0
2014-02-19 11:35:00,43.04,43.05,42.95,42.96,80500.0,37.1616,37.1702,37.0839,37.0925,80500.0
2014-02-19 11:40:00,42.98,43.06,42.96,43.06,14500.0,37.1098,37.1789,37.0925,37.1789,14500.0
2014-02-19 11:45:00,43.06,43.09,43.04,43.05,13000.0,37.1789,37.2048,37.1616,37.1702,13000.0
2014-02-19 11:50:00,43.07,43.07,43.0,43.0,8500.0,37.1875,37.1875,37.127,37.127,8500.0
2014-02-19 11:55:00,43.0,43.03,42.9,42.9,33000.0,37.127,37.153,37.0407,37.0407,33000.0
2014-02-19 12:00:00,42.87,42.89,42.85,42.87,22000.0,37.0148,37.0321,36.9975,37.0148,22000.0
2014-02-19 12:05:00,42.9,42.91,42.85,42.85,37000.0,37.0407,37.0493,36.9975,36.9975,37000.0
2014-02-19 12:10:00,42.85,42.89,42.85,42.87,22500.0,36.9975,37.0321,36.9975,37.0148,22500.0
2014-02-19 12:15:00,42.87,42.87,42.77,42.78,31500.0,37.0148,37.0148,36.9285,36.9371,31500.0
2014-02-19 12:20:00,42.78,42.78,42.7,42.75,73500.0,36.9371,36.9371,36.868,36.9112,73500.0
2014-02-19 12:25:00,42.75,42.77,42.7,42.74,27000.0,36.9112,36.9285,36.868,36.9026,27000.0
2014-02-19 12:30:00,42.74,42.8,42.74,42.78,19000.0,36.9026,36.9544,36.9026,36.9371,19000.0
2014-02-19 12:35:00,42.77,42.78,42.73,42.78,13500.0,36.9285,36.9371,36.8939,36.9371,13500.0
2014-02-19 12:40:00,42.8,42.8,42.74,42.74,19500.0,36.9544,36.9544,36.9026,36.9026,19500.0
2014-02-19 12:45:00,42.76,42.76,42.72,42.72,7500.0,36.9198,36.9198,36.8853,36.8853,7500.0
2014-02-19 12:50:00,42.73,42.78,42.72,42.75,12500.0,36.8939,36.9371,36.8853,36.9112,12500.0
2014-02-19 12:55:00,42.73,42.8,42.73,42.77,259500.0,36.8939,36.9544,36.8939,36.9285,259500.0
2014-02-19 13:00:00,42.79,42.79,42.75,42.76,9500.0,36.9457,36.9457,36.9112,36.9198,9500.0
2014-02-19 13:05:00,42.75,42.76,42.71,42.74,38500.0,36.9112,36.9198,36.8767,36.9026,38500.0
2014-02-19 13:10:00,42.74,42.75,42.71,42.74,19000.0,36.9026,36.9112,36.8767,36.9026,19000.0
2014-02-19 13:15:00,42.73,42.73,42.67,42.68,28500.0,36.8939,36.8939,36.8421,36.8508,28500.0
2014-02-19 13:20:00,42.67,42.67,42.64,42.65,17000.0,36.8421,36.8421,36.8162,36.8249,17000.0
2014-02-19 13:25:00,42.67,42.68,42.61,42.63,15500.0,36.8421,36.8508,36.7903,36.8076,15500.0
2014-02-19 13:30:00,42.63,42.68,42.63,42.66,18000.0,36.8076,36.8508,36.8076,36.8335,18000.0
2014-02-19 13:35:00,42.66,42.66,42.61,42.61,10500.0,36.8335,36.8335,36.7903,36.7903,10500.0
2014-02-19 13:40:00,42.61,42.66,42.6,42.66,37500.0,36.7903,36.8335,36.7817,36.8335,37500.0
2014-02-19 13:45:00,42.66,42.68,42.65,42.67,15000.0,36.8335,36.8508,36.8249,36.8421,15000.0
2014-02-19 13:50:00,42.67,42.7,42.65,42.65,15000.0,36.8421,36.868,36.8249,36.8249,15000.0
2014-02-19 13:55:00,42.66,42.66,42.61,42.62,6500.0,36.8335,36.8335,36.7903,36.7989,6500.0
2014-02-19 14:00:00,42.61,42.65,42.56,42.58,33000.0,36.7903,36.8249,36.7471,36.7644,33000.0
2014-02-19 14:05:00,42.58,42.73,42.58,42.73,24500.0,36.7644,36.8939,36.7644,36.8939,24500.0
2014-02-19 14:10:00,42.73,42.75,42.68,42.68,47500.0,36.8939,36.9112,36.8508,36.8508,47500.0
2014-02-19 14:15:00,42.68,42.69,42.64,42.66,64500.0,36.8508,36.8594,36.8162,36.8335,64500.0
2014-02-19 14:20:00,42.65,42.66,42.55,42.57,37500.0,36.8249,36.8335,36.7385,36.7558,37500.0
2014-02-19 14:25:00,42.57,42.63,42.54,42.63,9000.0,36.7558,36.8076,36.7299,36.8076,9000.0
2014-02-19 14:30:00,42.63,42.64,42.57,42.61,33000.0,36.8076,36.8162,36.7558,36.7903,33000.0
2014-02-19 14:35:00,42.6,42.64,42.6,42.63,16000.0,36.7817,36.8162,36.7817,36.8076,16000.0
2014-02-19 14:40:00,42.63,42.67,42.58,42.58,10500.0,36.8076,36.8421,36.7644,36.7644,10500.0
2014-02-19 14:45:00,42.57,42.59,42.55,42.58,23500.0,36.7558,36.773,36.7385,36.7644,23500.0
2014-02-19 14:50:00,42.59,42.62,42.57,42.62,14000.0,36.773,36.7989,36.7558,36.7989,14000.0
2014-02-19 14:55:00,42.64,42.65,42.51,42.57,35000.0,36.8162,36.8249,36.704,36.7558,35000.0
2014-02-19 15:00:00,42.61,42.62,42.56,42.58,22500.0,36.7903,36.7989,36.7471,36.7644,22500.0
2014-02-19 15:05:00,42.6,42.63,42.56,42.58,89000.0,36.7817,36.8076,36.7471,36.7644,89000.0
2014-02-19 15:10:00,42.59,42.59,42.51,42.55,97500.0,36.773,36.773,36.704,36.7385,97500.0
2014-02-19 15:15:00,42.55,42.56,42.46,42.48,106000.0,36.7385,36.7471,36.6608,36.6781,106000.0
2014-02-19 15:20:00,42.48,42.51,42.46,42.5,32500.0,36.6781,36.704,36.6608,36.6953,32500.0
2014-02-19 15:25:00,42.5,42.5,42.37,42.42,63000.0,36.6953,36.6953,36.5831,36.6263,63000.0
2014-02-19 15:30:00,42.42,42.42,42.36,42.41,40500.0,36.6263,36.6263,36.5745,36.6176,40500.0
2014-02-19 15:35:00,42.4,42.42,42.35,42.4,40500.0,36.609,36.6263,36.5658,36.609,40500.0
2014-02-19 15:40:00,42.4,42.42,42.37,42.38,61500.0,36.609,36.6263,36.5831,36.5917,61500.0
2014-02-19 15:45:00,42.38,42.4,42.32,42.35,174000.0,36.5917,36.609,36.5399,36.5658,174000.0
2014-02-19 15:50:00,42.36,42.41,42.34,42.38,117500.0,36.5745,36.6176,36.5572,36.5917,117500.0
2014-02-19 15:55:00,42.36,42.38,42.34,42.35,100000.0,36.5745,36.5917,36.5572,36.5658,100000.0
2014-02-20 09:30:00,42.48,42.67,42.27,42.38,46500.0,36.6781,36.8421,36.4968,36.5917,46500.0
2014-02-20 09:35:00,42.39,42.55,42.33,42.44,25000.0,36.6004,36.7385,36.5486,36.6435,25000.0
2014-02-20 09:40:00,42.36,42.36,42.17,42.28,31000.0,36.5745,36.5745,36.4104,36.5054,31000.0
2014-02-20 09:45:00,42.31,42.31,42.19,42.29,14500.0,36.5313,36.5313,36.4277,36.514,14500.0
2014-02-20 09:50:00,42.19,42.23,42.11,42.11,19500.0,36.4277,36.4622,36.3586,36.3586,19500.0
2014-02-20 09:55:00,42.12,42.15,42.05,42.09,27000.0,36.3672,36.3931,36.3068,36.3413,27000.0
2014-02-20 10:00:00,42.18,42.2,42.01,42.13,34000.0,36.419,36.4363,36.2723,36.3759,34000.0
2014-02-20 10:05:00,42.13,42.13,41.93,41.96,65500.0,36.3759,36.3759,36.2032,36.2291,65500.0
2014-02-20 10:10:00,42.0,42.2,42.0,42.09,34500.0,36.2636,36.4363,36.2636,36.3413,34500.0
2014-02-20 10:15:00,42.1,42.2,42.09,42.17,113000.0,36.35,36.4363,36.3413,36.4104,113000.0
2014-02-20 10:20:00,42.17,42.2,42.13,42.14,61500.0,36.4104,36.4363,36.3759,36.3845,61500.0
2014-02-20 10:25:00,42.13,42.19,42.13,42.18,22000.0,36.3759,36.4277,36.3759,36.419,22000.0
2014-02-20 10:30:00,42.16,42.25,42.14,42.25,29000.0,36.4018,36.4795,36.3845,36.4795,29000.0
2014-02-20 10:35:00,42.24,42.24,42.16,42.19,24000.0,36.4708,36.4708,36.4018,36.4277,24000.0
2014-02-20 10:40:00,42.22,42.24,42.19,42.2,20000.0,36.4536,36.4708,36.4277,36.4363,20000.0
2014-02-20 10:45:00,42.2,42.2,42.14,42.19,27500.0,36.4363,36.4363,36.3845,36.4277,27500.0
2014-02-20 10:50:00,42.15,42.18,42.1,42.17,22000.0,36.3931,36.419,36.35,36.4104,22000.0
2014-02-20 10:55:00,42.17,42.2,42.15,42.15,46000.0,36.4104,36.4363,36.3931,36.3931,46000.0
2014-02-20 11:00:00,42.17,42.21,42.16,42.21,21000.0,36.4104,36.4449,36.4018,36.4449,21000.0
2014-02-20 11:05:00,42.24,42.24,42.21,42.21,16000.0,36.4708,36.4708,36.4449,36.4449,16000.0
2014-02-20 11:10:00,42.2,42.2,42.13,42.18,10000.0,36.4363,36.4363,36.3759,36.419,10000.0
2014-02-20 11:15:00,42.16,42.18,42.14,42.16,22000.0,36.4018,36.419,36.3845,36.4018,22000.0
2014-02-20 11:20:00,42.18,42.19,42.14,42.17,40000.0,36.419,36.4277,36.3845,36.4104,40000.0
2014-02-20 11:25:00,42.13,42.18,42.13,42.17,23000.0,36.3759,36.419,36.3759,36.4104,23000.0
2014-02-20 11:30:00,42.2,42.21,42.15,42.15,19000.0,36.4363,36.4449,36.3931,36.3931,19000.0
2014-02-20 11:35:00,42.18,42.24,42.15,42.18,22500.0,36.419,36.4708,36.3931,36.419,22500.0
2014-02-20 11:40:00,42.16,42.17,42.14,42.14,7000.0,36.4018,36.4104,36.3845,36.3845,7000.0
2014-02-20 11:45:00,42.18,42.2,42.16,42.18,12000.0,36.419,36.4363,36.4018,36.419,12000.0
2014-02-20 11:50:00,42.17,42.2,42.15,42.2,17000.0,36.4104,36.4363,36.3931,36.4363,17000.0
2014-02-20 11:55:00,42.22,42.22,42.16,42.17,10000.0,36.4536,36.4536,36.4018,36.4104,10000.0
2014-02-20 12:00:00,42.18,42.2,42.16,42.2,13500.0,36.419,36.4363,36.4018,36.4363,13500.0
2014-02-20 12:05:00,42.16,42.19,42.16,42.16,9500.0,36.4018,36.4277,36.4018,36.4018,9500.0
2014-02-20 12:10:00,42.18,42.2,42.17,42.19,18500.0,36.419,36.4363,36.4104,36.4277,18500.0
2014-02-20 12:15:00,42.17,42.23,42.17,42.23,31500.0,36.4104,36.4622,36.4104,36.4622,31500.0
2014-02-20 12:20:00,42.25,42.27,42.21,42.23,17500.0,36.4795,36.4968,36.4449,36.4622,17500.0
2014-02-20 12:25:00,42.22,42.27,42.2,42.22,23000.0,36.4536,36.4968,36.4363,36.4536,23000.0
2014-02-20 12:30:00,42.24,42.25,42.21,42.24,25500.0,36.4708,36.4795,36.4449,36.4708,25500.0
2014-02-20 12:35:00,42.23,42.23,42.18,42.19,10000.0,36.4622,36.4622,36.419,36.4277,10000.0
2014-02-20 12:40:00,42.18,42.24,42.18,42.24,12500.0,36.419,36.4708,36.419,36.4708,12500.0
2014-02-20 12:45:00,42.24,42.24,42.22,42.23,4000.0,36.4708,36.4708,36.4536,36.4622,4000.0
2014-02-20 12:50:00,42.2,42.25,42.2,42.23,14000.0,36.4363,36.4795,36.4363,36.4622,14000.0
2014-02-20 12:55:00,42.22,42.24,42.22,42.22,3000.0,36.4536,36.4708,36.4536,36.4536,3000.0
2014-02-20 13:00:00,42.24,42.26,42.23,42.25,13500.0,36.4708,36.4881,36.4622,36.4795,13500.0
2014-02-20 13:05:00,42.24,42.3,42.24,42.3,20500.0,36.4708,36.5227,36.4708,36.5227,20500.0
2014-02-20 13:10:00,42.29,42.3,42.25,42.25,21500.0,36.514,36.5227,36.4795,36.4795,21500.0
2014-02-20 13:15:00,42.25,42.25,42.19,42.2,15000.0,36.4795,36.4795,36.4277,36.4363,15000.0
2014-02-20 13:20:00,42.21,42.24,42.2,42.21,3500.0,36.4449,36.4708,36.4363,36.4449,3500.0
2014-02-20 13:25:00,42.21,42.22,42.19,42.19,4500.0,36.4449,36.4536,36.4277,36.4277,4500.0
2014-02-20 13:30:00,42.19,42.24,42.19,42.22,30500.0,36.4277,36.4708,36.4277,36.4536,30500.0
2014-02-20 13:35:00,42.21,42.22,42.2,42.2,4000.0,36.4449,36.4536,36.4363,36.4363,4000.0
2014-02-20 13:40:00,42.19,42.22,42.15,42.2,97000.0,36.4277,36.4536,36.3931,36.4363,97000.0
2014-02-20 13:45:00,42.2,42.22,42.18,42.2,19000.0,36.4363,36.4536,36.419,36.4363,19000.0
2014-02-20 13:50:00,42.2,42.2,42.18,42.18,21000.0,36.4363,36.4363,36.419,36.419,21000.0
2014-02-20 13:55:00,42.2,42.2,42.16,42.16,7000.0,36.4363,36.4363,36.4018,36.4018,7000.0
2014-02-20 14:00:00,42.18,42.18,42.14,42.15,36500.0,36.419,36.419,36.3845,36.3931,36500.0
2014-02-20 14:05:00,42.14,42.16,42.13,42.16,21000.0,36.3845,36.4018,36.3759,36.4018,21000.0
2014-02-20 14:10:00,42.16,42.2,42.16,42.19,17500.0,36.4018,36.4363,36.4018,36.4277,17500.0
2014-02-20 14:15:00,42.2,42.21,42.15,42.16,27000.0,36.4363,36.4449,36.3931,36.4018,27000.0
2014-02-20 14:20:00,42.14,42.16,42.12,42.14,20000.0,36.3845,36.4018,36.3672,36.3845,20000.0
2014-02-20 14:25:00,42.14,42.14,42.08,42.09,40000.0,36.3845,36.3845,36.3327,36.3413,40000.0
2014-02-20 14:30:00,42.13,42.13,42.04,42.06,80500.0,36.3759,36.3759,36.2982,36.3154,80500.0
2014-02-20 14:35:00,42.06,42.07,42.05,42.07,27500.0,36.3154,36.3241,36.3068,36.3241,27500.0
2014-02-20 14:40:00,42.08,42.12,42.06,42.1,50000.0,36.3327,36.3672,36.3154,36.35,50000.0
2014-02-20 14:45:00,42.12,42.15,42.11,42.12,37500.0,36.3672,36.3931,36.3586,36.3672,37500.0
2014-02-20 14:50:00,42.12,42.12,42.1,42.1,8500.0,36.3672,36.3672,36.35,36.35,8500.0
2014-02-20 14:55:00,42.12,42.14,42.08,42.1,82500.0,36.3672,36.3845,36.3327,36.35,82500.0
2014-02-20 15:00:00,42.11,42.12,42.08,42.08,68000.0,36.3586,36.3672,36.3327,36.3327,68000.0
2014-02-20 15:05:00,42.08,42.12,42.07,42.1,27500.0,36.3327,36.3672,36.3241,36.35,27500.0
2014-02-20 15:10:00,42.09,42.09,42.05,42.06,21500.0,36.3413,36.3413,36.3068,36.3154,21500.0
2014-02-20 15:15:00,42.05,42.09,42.05,42.05,61000.0,36.3068,36.3413,36.3068,36.3068,61000.0
2014-02-20 15:20:00,42.07,42.1,42.05,42.08,50500.0,36.3241,36.35,36.3068,36.3327,50500.0
2014-02-20 15:25:00,42.07,42.11,42.06,42.08,59500.0,36.3241,36.3586,36.3154,36.3327,59500.0
2014-02-20 15:30:00,42.05,42.1,42.05,42.08,44500.0,36.3068,36.35,36.3068,36.3327,44500.0
2014-02-20 15:35:00,42.07,42.1,42.07,42.08,107500.0,36.3241,36.35,36.3241,36.3327,107500.0
2014-02-20 15:40:00,42.1,42.1,42.05,42.06,87000.0,36.35,36.35,36.3068,36.3154,87000.0
2014-02-20 15:45:00,42.07,42.1,42.06,42.1,54500.0,36.3241,36.35,36.3154,36.35,54500.0
2014-02-20 15:50:00,42.1,42.11,42.07,42.08,156000.0,36.35,36.3586,36.3241,36.3327,156000.0
2014-02-20 15:55:00,42.09,42.09,42.04,42.05,130000.0,36.3413,36.3413,36.2982,36.3068,130000.0
2014-02-21 09:30:00,42.27,42.27,42.02,42.06,254500.0,36.4968,36.4968,36.2809,36.3154,254500.0
2014-02-21 09:35:00,42.13,42.2,42.05,42.2,15000.0,36.3759,36.4363,36.3068,36.4363,15000.0
2014-02-21 09:40:00,42.2,42.35,42.11,42.35,55000.0,36.4363,36.5658,36.3586,36.5658,55000.0
2014-02-21 09:45:00,42.33,42.55,42.32,42.53,58500.0,36.5486,36.7385,36.5399,36.7212,58500.0
2014-02-21 09:50:00,42.52,42.64,42.49,42.62,84000.0,36.7126,36.8162,36.6867,36.7989,84000.0
2014-02-21 09:55:00,42.61,42.64,42.48,42.57,209500.0,36.7903,36.8162,36.6781,36.7558,209500.0
2014-02-21 10:00:00,42.53,42.63,42.51,42.57,182500.0,36.7212,36.8076,36.704,36.7558,182500.0
2014-02-21 10:05:00,42.61,42.61,42.52,42.58,82000.0,36.7903,36.7903,36.7126,36.7644,82000.0
2014-02-21 10:10:00,42.58,42.68,42.58,42.64,81500.0,36.7644,36.8508,36.7644,36.8162,81500.0
2014-02-21 10:15:00,42.59,42.64,42.54,42.59,20500.0,36.773,36.8162,36.7299,36.773,20500.0
2014-02-21 10:20:00,42.6,42.6,42.46,42.46,20000.0,36.7817,36.7817,36.6608,36.6608,20000.0
2014-02-21 10:25:00,42.48,42.52,42.43,42.51,122000.0,36.6781,36.7126,36.6349,36.704,122000.0
2014-02-21 10:30:00,42.55,42.67,42.54,42.64,33500.0,36.7385,36.8421,36.7299,36.8162,33500.0
2014-02-21 10:35:00,42.63,42.66,42.56,42.56,33500.0,36.8076,36.8335,36.7471,36.7471,33500.0
2014-02-21 10:40:00,42.57,42.67,42.55,42.65,24000.0,36.7558,36.8421,36.7385,36.8249,24000.0
2014-02-21 10:45:00,42.63,42.64,42.56,42.64,180000.0,36.8076,36.8162,36.7471,36.8162,180000.0
2014-02-21 10:50:00,42.62,42.71,42.6,42.71,95500.0,36.7989,36.8767,36.7817,36.8767,95500.0
2014-02-21 10:55:00,42.69,42.72,42.66,42.67,125500.0,36.8594,36.8853,36.8335,36.8421,125500.0
2014-02-21 11:00:00,42.67,42.73,42.67,42.72,158000.0,36.8421,36.8939,36.8421,36.8853,158000.0
2014-02-21 11:05:00,42.73,42.73,42.62,42.62,127000.0,36.8939,36.8939,36.7989,36.7989,127000.0
2014-02-21 11:10:00,42.61,42.63,42.58,42.58,59500.0,36.7903,36.8076,36.7644,36.7644,59500.0
2014-02-21 11:15:00,42.63,42.66,42.6,42.63,11000.0,36.8076,36.8335,36.7817,36.8076,11000.0
2014-02-21 11:20:00,42.62,42.62,42.6,42.61,30500.0,36.7989,36.7989,36.7817,36.7903,30500.0
2014-02-21 11:25:00,42.6,42.63,42.6,42.6,31500.0,36.7817,36.8076,36.7817,36.7817,31500.0
2014-02-21 11:30:00,42.6,42.66,42.6,42.62,90000.0,36.7817,36.8335,36.7817,36.7989,90000.0
2014-02-21 11:35:00,42.63,42.64,42.59,42.61,23500.0,36.8076,36.8162,36.773,36.7903,23500.0
2014-02-21 11:40:00,42.65,42.67,42.63,42.66,4000.0,36.8249,36.8421,36.8076,36.8335,4000.0
2014-02-21 11:45:00,42.65,42.66,42.62,42.63,13500.0,36.8249,36.8335,36.7989,36.8076,13500.0
2014-02-21 11:50:00,42.62,42.63,42.61,42.61,17000.0,36.7989,36.8076,36.7903,36.7903,17000.0
2014-02-21 11:55:00,42.6,42.69,42.59,42.69,34500.0,36.7817,36.8594,36.773,36.8594,34500.0
2014-02-21 12:00:00,42.69,42.78,42.66,42.75,80500.0,36.8594,36.9371,36.8335,36.9112,80500.0
2014-02-21 12:05:00,42.75,42.77,42.73,42.74,18500.0,36.9112,36.9285,36.8939,36.9026,18500.0
2014-02-21 12:10:00,42.74,42.74,42.7,42.7,16500.0,36.9026,36.9026,36.868,36.868,16500.0
2014-02-21 12:15:00,42.7,42.75,42.68,42.75,14000.0,36.868,36.9112,36.8508,36.9112,14000.0
2014-02-21 12:20:00,42.74,42.75,42.71,42.74,12500.0,36.9026,36.9112,36.8767,36.9026,12500.0
2014-02-21 12:25:00,42.74,42.75,42.69,42.69,29500.0,36.9026,36.9112,36.8594,36.8594,29500.0
2014-02-21 12:30:00,42.67,42.74,42.67,42.68,20500.0,36.8421,36.9026,36.8421,36.8508,20500.0
2014-02-21 12:35:00,42.69,42.7,42.67,42.67,108000.0,36.8594,36.868,36.8421,36.8421,108000.0
2014-02-21 12:40:00,42.68,42.73,42.68,42.73,8000.0,36.8508,36.8939,36.8508,36.8939,8000.0
2014-02-21 12:45:00,42.73,42.77,42.73,42.74,42500.0,36.8939,36.9285,36.8939,36.9026,42500.0
2014-02-21 12:50:00,42.74,42.76,42.74,42.76,14000.0,36.9026,36.9198,36.9026,36.9198,14000.0
2014-02-21 12:55:00,42.76,42.78,42.75,42.75,36000.0,36.9198,36.9371,36.9112,36.9112,36000.0
2014-02-21 13:00:00,42.77,42.77,42.73,42.73,19500.0,36.9285,36.9285,36.8939,36.8939,19500.0
2014-02-21 13:05:00,42.73,42.76,42.72,42.76,22000.0,36.8939,36.9198,36.8853,36.9198,22000.0
2014-02-21 13:10:00,42.78,42.79,42.76,42.76,31500.0,36.9371,36.9457,36.9198,36.9198,31500.0
2014-02-21 13:15:00,42.76,42.78,42.72,42.72,9500.0,36.9198,36.9371,36.8853,36.8853,9500.0
2014-02-21 13:20:00,42.74,42.75,42.7,42.72,14000.0,36.9026,36.9112,36.868,36.8853,14000.0
2014-02-21 13:25:00,42.73,42.73,42.67,42.68,17000.0,36.8939,36.8939,36.8421,36.8508,17000.0
2014-02-21 13:30:00,42.69,42.7,42.62,42.62,22000.0,36.8594,36.868,36.7989,36.7989,22000.0
2014-02-21 13:35:00,42.62,42.62,42.54,42.58,84500.0,36.7989,36.7989,36.7299,36.7644,84500.0
2014-02-21 13:40:00,42.58,42.59,42.56,42.58,31500.0,36.7644,36.773,36.7471,36.7644,31500.0
2014-02-21 13:45:00,42.58,42.6,42.58,42.6,10500.0,36.7644,36.7817,36.7644,36.7817,10500.0
2014-02-21 13:50:00,42.59,42.6,42.57,42.6,56000.0,36.773,36.7817,36.7558,36.7817,56000.0
2014-02-21 13:55:00,42.61,42.62,42.6,42.6,24500.0,36.7903,36.7989,36.7817,36.7817,24500.0
2014-02-21 14:00:00,42.59,42.6,42.56,42.59,39000.0,36.773,36.7817,36.7471,36.773,39000.0
2014-02-21 14:05:00,42.59,42.6,42.57,42.59,30000.0,36.773,36.7817,36.7558,36.773,30000.0
2014-02-21 14:10:00,42.58,42.6,42.52,42.54,49000.0,36.7644,36.7817,36.7126,36.7299,49000.0
2014-02-21 14:15:00,42.55,42.56,42.52,42.56,40000.0,36.7385,36.7471,36.7126,36.7471,40000.0
2014-02-21 14:20:00,42.56,42.58,42.54,42.57,49500.0,36.7471,36.7644,36.7299,36.7558,49500.0
2014-02-21 14:25:00,42.58,42.6,42.57,42.59,38500.0,36.7644,36.7817,36.7558,36.773,38500.0
2014-02-21 14:30:00,42.58,42.58,42.52,42.56,36500.0,36.7644,36.7644,36.7126,36.7471,36500.0
2014-02-21 14:35:00,42.55,42.6,42.54,42.57,42500.0,36.7385,36.7817,36.7299,36.7558,42500.0
2014-02-21 14:40:00,42.57,42.58,42.55,42.57,14000.0,36.7558,36.7644,36.7385,36.7558,14000.0
2014-02-21 14:45:00,42.56,42.59,42.54,42.54,22000.0,36.7471,36.773,36.7299,36.7299,22000.0
2014-02-21 14:50:00,42.55,42.59,42.55,42.58,8000.0,36.7385,36.773,36.7385,36.7644,8000.0
2014-02-21 14:55:00,42.6,42.61,42.54,42.54,27000.0,36.7817,36.7903,36.7299,36.7299,27000.0
2014-02-21 15:00:00,42.54,42.57,42.54,42.54,53500.0,36.7299,36.7558,36.7299,36.7299,53500.0
2014-02-21 15:05:00,42.56,42.57,42.54,42.57,43500.0,36.7471,36.7558,36.7299,36.7558,43500.0
2014-02-21 15:10:00,42.58,42.59,42.55,42.57,41000.0,36.7644,36.773,36.7385,36.7558,41000.0
2014-02-21 15:15:00,42.57,42.59,42.56,42.58,30000.0,36.7558,36.773,36.7471,36.7644,30000.0
2014-02-21 15:20:00,42.58,42.59,42.56,42.57,35000.0,36.7644,36.773,36.7471,36.7558,35000.0
2014-02-21 15:25:00,42.59,42.65,42.59,42.65,20000.0,36.773,36.8249,36.773,36.8249,20000.0
2014-02-21 15:30:00,42.65,42.66,42.58,42.58,35500.0,36.8249,36.8335,36.7644,36.7644,35500.0
2014-02-21 15:35:00,42.57,42.61,42.55,42.59,45500.0,36.7558,36.7903,36.7385,36.773,45500.0
2014-02-21 15:40:00,42.59,42.59,42.56,42.57,67000.0,36.773,36.773,36.7471,36.7558,67000.0
2014-02-21 15:45:00,42.56,42.6,42.55,42.57,61000.0,36.7471,36.7817,36.7385,36.7558,61000.0
2014-02-21 15:50:00,42.57,42.59,42.55,42.57,76500.0,36.7558,36.773,36.7385,36.7558,76500.0
2014-02-21 15:55:00,42.57,42.62,42.55,42.59,178500.0,36.7558,36.7989,36.7385,36.773,178500.0
2014-02-24 09:30:00,42.53,42.68,42.45,42.47,39000.0,36.7212,36.8508,36.6522,36.6694,39000.0
2014-02-24 09:35:00,42.49,42.89,42.49,42.89,34500.0,36.6867,37.0321,36.6867,37.0321,34500.0
2014-02-24 09:40:00,42.86,42.92,42.68,42.72,44000.0,37.0062,37.058,36.8508,36.8853,44000.0
2014-02-24 09:45:00,42.75,42.84,42.73,42.82,26000.0,36.9112,36.9889,36.8939,36.9716,26000.0
2014-02-24 09:50:00,42.82,43.04,42.82,43.04,58500.0,36.9716,37.1616,36.9716,37.1616,58500.0
2014-02-24 09:55:00,43.0,43.03,42.9,42.94,34500.0,37.127,37.153,37.0407,37.0752,34500.0
2014-02-24 10:00:00,42.94,42.95,42.9,42.9,25000.0,37.0752,37.0839,37.0407,37.0407,25000.0
2014-02-24 10:05:00,42.91,42.92,42.87,42.88,6000.0,37.0493,37.058,37.0148,37.0234,6000.0
2014-02-24 10:10:00,42.89,42.91,42.81,42.89,19500.0,37.0321,37.0493,36.963,37.0321,19500.0
2014-02-24 10:15:00,42.84,42.84,42.79,42.8,9000.0,36.9889,36.9889,36.9457,36.9544,9000.0
2014-02-24 10:20:00,42.78,42.79,42.75,42.76,4000.0,36.9371,36.9457,36.9112,36.9198,4000.0
2014-02-24 10:25:00,42.78,42.87,42.77,42.83,171000.0,36.9371,37.0148,36.9285,36.9803,171000.0
2014-02-24 10:30:00,42.83,42.83,42.74,42.78,39500.0,36.9803,36.9803,36.9026,36.9371,39500.0
2014-02-24 10:35:00,42.75,42.83,42.74,42.77,12500.0,36.9112,36.9803,36.9026,36.9285,12500.0
2014-02-24 10:40:00,42.77,42.84,42.77,42.84,7000.0,36.9285,36.9889,36.9285,36.9889,7000.0
2014-02-24 10:45:00,42.85,42.89,42.83,42.88,36500.0,36.9975,37.0321,36.9803,37.0234,36500.0
2014-02-24 10:50:00,42.86,42.91,42.85,42.91,36000.0,37.0062,37.0493,36.9975,37.0493,36000.0
2014-02-24 10:55:00,42.92,42.97,42.89,42.95,37500.0,37.058,37.1011,37.0321,37.0839,37500.0
2014-02-24 11:00:00,42.97,43.02,42.94,43.02,21000.0,37.1011,37.1443,37.0752,37.1443,21000.0
2014-02-24 11:05:00,43.02,43.05,43.01,43.05,47000.0,37.1443,37.1702,37.1357,37.1702,47000.0
2014-02-24 11:10:00,43.01,43.12,43.01,43.12,19000.0,37.1357,37.2307,37.1357,37.2307,19000.0
2014-02-24 11:15:00,43.1,43.16,43.08,43.13,135000.0,37.2134,37.2652,37.1961,37.2393,135000.0
2014-02-24 11:20:00,43.13,43.13,43.01,43.02,50000.0,37.2393,37.2393,37.1357,37.1443,50000.0
2014-02-24 11:25:00,43.02,43.09,43.02,43.09,39500.0,37.1443,37.2048,37.1443,37.2048,39500.0
2014-02-24 11:30:00,43.09,43.12,43.05,43.07,24500.0,37.2048,37.2307,37.1702,37.1875,24500.0
2014-02-24 11:35:00,43.09,43.17,43.08,43.1,27000.0,37.2048,37.2738,37.1961,37.2134,27000.0
2014-02-24 11:40:00,43.1,43.13,43.08,43.12,26500.0,37.2134,37.2393,37.1961,37.2307,26500.0
2014-02-24 11:45:00,43.1,43.15,43.1,43.14,24000.0,37.2134,37.2566,37.2134,37.2479,24000.0
2014-02-24 11:50:00,43.14,43.19,43.14,43.19,14500.0,37.2479,37.2911,37.2479,37.2911,14500.0
2014-02-24 11:55:00,43.18,43.25,43.17,43.25,28500.0,37.2825,37.3429,37.2738,37.3429,28500.0
2014-02-24 12:00:00,43.26,43.28,43.18,43.18,65500.0,37.3515,37.3688,37.2825,37.2825,65500.0
2014-02-24 12:05:00,43.17,43.21,43.16,43.2,25000.0,37.2738,37.3084,37.2652,37.2997,25000.0
2014-02-24 12:10:00,43.19,43.19,43.15,43.15,11000.0,37.2911,37.2911,37.2566,37.2566,11000.0
2014-02-24 12:15:00,43.15,43.18,43.13,43.18,9500.0,37.2566,37.2825,37.2393,37.2825,9500.0
2014-02-24 12:20:00,43.2,43.22,43.17,43.19,16000.0,37.2997,37.317,37.2738,37.2911,16000.0
2014-02-24 12:25:00,43.18,43.19,43.17,43.19,5500.0,37.2825,37.2911,37.2738,37.2911,5500.0
2014-02-24 12:30:00,43.2,43.23,43.2,43.2,10000.0,37.2997,37.3256,37.2997,37.2997,10000.0
2014-02-24 12:35:00,43.23,43.28,43.22,43.23,11000.0,37.3256,37.3688,37.317,37.3256,11000.0
2014-02-24 12:40:00,43.21,43.21,43.15,43.15,7000.0,37.3084,37.3084,37.2566,37.2566,7000.0
2014-02-24 12:45:00,43.16,43.18,43.14,43.14,15000.0,37.2652,37.2825,37.2479,37.2479,15000.0
2014-02-24 12:50:00,43.14,43.18,43.12,43.18,16000.0,37.2479,37.2825,37.2307,37.2825,16000.0
2014-02-24 12:55:00,43.17,43.17,43.13,43.13,5500.0,37.2738,37.2738,37.2393,37.2393,5500.0
2014-02-24 13:00:00,43.12,43.12,43.09,43.11,5000.0,37.2307,37.2307,37.2048,37.222,5000.0
2014-02-24 13:05:00,43.11,43.17,43.09,43.13,24000.0,37.222,37.2738,37.2048,37.2393,24000.0
2014-02-24 13:10:00,43.11,43.16,43.09,43.15,102500.0,37.222,37.2652,37.2048,37.2566,102500.0
2014-02-24 13:15:00,43.15,43.15,43.12,43.13,5000.0,37.2566,37.2566,37.2307,37.2393,5000.0
2014-02-24 13:20:00,43.12,43.15,43.12,43.15,10500.0,37.2307,37.2566,37.2307,37.2566,10500.0
2014-02-24 13:25:00,43.16,43.16,43.14,43.14,4500.0,37.2652,37.2652,37.2479,37.2479,4500.0
2014-02-24 13:30:00,43.13,43.19,43.12,43.18,18000.0,37.2393,37.2911,37.2307,37.2825,18000.0
2014-02-24 13:35:00,43.14,43.18,43.13,43.13,6500.0,37.2479,37.2825,37.2393,37.2393,6500.0
2014-02-24 13:40:00,43.14,43.16,43.1,43.1,31500.0,37.2479,37.2652,37.2134,37.2134,31500.0
2014-02-24 13:45:00,43.11,43.11,43.06,43.11,24500.0,37.222,37.222,37.1789,37.222,24500.0
2014-02-24 13:50:00,43.07,43.11,43.07,43.08,46000.0,37.1875,37.222,37.1875,37.1961,46000.0
2014-02-24 13:55:00,43.08,43.13,43.08,43.13,16000.0,37.1961,37.2393,37.1961,37.2393,16000.0
2014-02-24 14:00:00,43.12,43.17,43.12,43.17,11500.0,37.2307,37.2738,37.2307,37.2738,11500.0
2014-02-24 14:05:00,43.18,43.2,43.16,43.2,21000.0,37.2825,37.2997,37.2652,37.2997,21000.0
2014-02-24 14:10:00,43.2,43.2,43.17,43.18,20500.0,37.2997,37.2997,37.2738,37.2825,20500.0
2014-02-24 14:15:00,43.19,43.22,43.16,43.22,42000.0,37.2911,37.317,37.2652,37.317,42000.0
2014-02-24 14:20:00,43.22,43.22,43.19,43.2,28500.0,37.317,37.317,37.2911,37.2997,28500.0
2014-02-24 14:25:00,43.2,43.22,43.2,43.2,16500.0,37.2997,37.317,37.2997,37.2997,16500.0
2014-02-24 14:30:00,43.19,43.22,43.19,43.2,24000.0,37.2911,37.317,37.2911,37.2997,24000.0
2014-02-24 14:35:00,43.2,43.2,43.18,43.2,21500.0,37.2997,37.2997,37.2825,37.2997,21500.0
2014-02-24 14:40:00,43.22,43.23,43.19,43.21,16000.0,37.317,37.3256,37.2911,37.3084,16000.0
2014-02-24 14:45:00,43.23,43.24,43.21,43.24,5500.0,37.3256,37.3343,37.3084,37.3343,5500.0
2014-02-24 14:50:00,43.23,43.23,43.19,43.19,34500.0,37.3256,37.3256,37.2911,37.2911,34500.0
2014-02-24 14:55:00,43.2,43.21,43.12,43.15,22000.0,37.2997,37.3084,37.2307,37.2566,22000.0
2014-02-24 15:00:00,43.14,43.15,43.11,43.12,4500.0,37.2479,37.2566,37.222,37.2307,4500.0
2014-02-24 15:05:00,43.12,43.12,43.08,43.08,28000.0,37.2307,37.2307,37.1961,37.1961,28000.0
2014-02-24 15:10:00,43.08,43.09,43.04,43.04,36000.0,37.1961,37.2048,37.1616,37.1616,36000.0
2014-02-24 15:15:00,43.03,43.05,43.02,43.04,28000.0,37.153,37.1702,37.1443,37.1616,28000.0
2014-02-24 15:20:00,43.05,43.07,43.05,43.07,8500.0,37.1702,37.1875,37.1702,37.1875,8500.0
2014-02-24 15:25:00,43.06,43.07,42.97,42.97,26500.0,37.1789,37.1875,37.1011,37.1011,26500.0
2014-02-24 15:30:00,42.98,43.04,42.97,43.04,16500.0,37.1098,37.1616,37.1011,37.1616,16500.0
2014-02-24 15:35:00,43.05,43.08,43.05,43.08,14000.0,37.1702,37.1961,37.1702,37.1961,14000.0
2014-02-24 15:40:00,43.07,43.07,43.02,43.03,58500.0,37.1875,37.1875,37.1443,37.153,58500.0
2014-02-24 15:45:00,43.04,43.08,43.01,43.05,82500.0,37.1616,37.1961,37.1357,37.1702,82500.0
2014-02-24 15:50:00,43.04,43.07,43.0,43.07,105000.0,37.1616,37.1875,37.127,37.1875,105000.0
2014-02-24 15:55:00,43.07,43.09,43.05,43.06,270500.0,37.1875,37.2048,37.1702,37.1789,270500.0
2014-02-25 09:30:00,42.93,43.22,42.85,43.22,44000.0,37.0666,37.317,36.9975,37.317,44000.0
2014-02-25 09:35:00,43.06,43.21,43.03,43.16,10500.0,37.1789,37.3084,37.153,37.2652,10500.0
2014-02-25 09:40:00,43.13,43.13,42.95,43.0,23500.0,37.2393,37.2393,37.0839,37.127,23500.0
2014-02-25 09:45:00,43.01,43.04,42.91,42.93,58000.0,37.1357,37.1616,37.0493,37.0666,58000.0
2014-02-25 09:50:00,42.91,42.95,42.9,42.9,4000.0,37.0493,37.0839,37.0407,37.0407,4000.0
2014-02-25 09:55:00,42.81,42.96,42.81,42.9,49000.0,36.963,37.0925,36.963,37.0407,49000.0
2014-02-25 10:00:00,42.93,43.05,42.83,42.83,41000.0,37.0666,37.1702,36.9803,36.9803,41000.0
2014-02-25 10:05:00,42.86,42.98,42.84,42.98,56500.0,37.0062,37.1098,36.9889,37.1098,56500.0
2014-02-25 10:10:00,42.97,43.04,42.96,42.99,61000.0,37.1011,37.1616,37.0925,37.1184,61000.0
2014-02-25 10:15:00,42.99,43.14,42.98,43.14,24500.0,37.1184,37.2479,37.1098,37.2479,24500.0
2014-02-25 10:20:00,43.12,43.15,43.1,43.13,8500.0,37.2307,37.2566,37.2134,37.2393,8500.0
2014-02-25 10:25:00,43.13,43.16,43.0,43.1,194500.0,37.2393,37.2652,37.127,37.2134,194500.0
2014-02-25 10:30:00,43.05,43.16,43.02,43.15,43500.0,37.1702,37.2652,37.1443,37.2566,43500.0
2014-02-25 10:35:00,43.15,43.24,43.15,43.24,23000.0,37.2566,37.3343,37.2566,37.3343,23000.0
2014-02-25 10:40:00,43.25,43.26,43.23,43.23,3500.0,37.3429,37.3515,37.3256,37.3256,3500.0
2014-02-25 10:45:00,43.25,43.25,43.17,43.22,46000.0,37.3429,37.3429,37.2738,37.317,46000.0
2014-02-25 10:50:00,43.26,43.3,43.25,43.29,9000.0,37.3515,37.3861,37.3429,37.3774,9000.0
2014-02-25 10:55:00,43.29,43.35,43.25,43.33,179500.0,37.3774,37.4292,37.3429,37.412,179500.0
2014-02-25 11:00:00,43.33,43.34,43.25,43.25,17500.0,37.412,37.4206,37.3429,37.3429,17500.0
2014-02-25 11:05:00,43.26,43.26,43.2,43.2,8000.0,37.3515,37.3515,37.2997,37.2997,8000.0
2014-02-25 11:10:00,43.22,43.34,43.22,43.34,18000.0,37.317,37.4206,37.317,37.4206,18000.0
2014-02-25 11:15:00,43.35,43.42,43.35,43.42,7500.0,37.4292,37.4897,37.4292,37.4897,7500.0
2014-02-25 11:20:00,43.39,43.4,43.36,43.38,39500.0,37.4638,37.4724,37.4379,37.4551,39500.0
2014-02-25 11:25:00,43.38,43.43,43.35,43.43,12500.0,37.4551,37.4983,37.4292,37.4983,12500.0
2014-02-25 11:30:00,43.4,43.44,43.35,43.36,85500.0,37.4724,37.507,37.4292,37.4379,85500.0
2014-02-25 11:35:00,43.37,43.41,43.31,43.35,162500.0,37.4465,37.4811,37.3947,37.4292,162500.0
2014-02-25 11:40:00,43.36,43.37,43.17,43.17,102000.0,37.4379,37.4465,37.2738,37.2738,102000.0
2014-02-25 11:45:00,43.16,43.18,43.16,43.16,9500.0,37.2652,37.2825,37.2652,37.2652,9500.0
2014-02-25 11:50:00,43.14,43.15,43.1,43.1,17000.0,37.2479,37.2566,37.2134,37.2134,17000.0
2014-02-25 11:55:00,43.07,43.08,43.03,43.03,12500.0,37.1875,37.1961,37.153,37.153,12500.0
2014-02-25 12:00:00,43.03,43.06,42.96,42.96,22000.0,37.153,37.1789,37.0925,37.0925,22000.0
2014-02-25 12:05:00,43.0,43.05,43.0,43.04,5000.0,37.127,37.1702,37.127,37.1616,5000.0
2014-02-25 12:10:00,43.08,43.09,43.08,43.09,2500.0,37.1961,37.2048,37.1961,37.2048,2500.0
2014-02-25 12:15:00,43.08,43.12,43.08,43.11,5500.0,37.1961,37.2307,37.1961,37.222,5500.0
2014-02-25 12:20:00,43.09,43.11,43.03,43.08,42000.0,37.2048,37.222,37.153,37.1961,42000.0
2014-02-25 12:25:00,43.08,43.12,43.06,43.12,27000.0,37.1961,37.2307,37.1789,37.2307,27000.0
2014-02-25 12:30:00,43.11,43.13,43.1,43.1,4500.0,37.222,37.2393,37.2134,37.2134,4500.0
2014-02-25 12:35:00,43.12,43.12,43.08,43.08,12000.0,37.2307,37.2307,37.1961,37.1961,12000.0
2014-02-25 12:40:00,43.06,43.09,43.04,43.04,10500.0,37.1789,37.2048,37.1616,37.1616,10500.0
2014-02-25 12:45:00,43.04,43.12,43.03,43.06,141000.0,37.1616,37.2307,37.153,37.1789,141000.0
2014-02-25 12:50:00,43.06,43.06,43.05,43.06,2500.0,37.1789,37.1789,37.1702,37.1789,2500.0
2014-02-25 12:55:00,43.06,43.06,42.97,42.97,24000.0,37.1789,37.1789,37.1011,37.1011,24000.0
2014-02-25 13:00:00,42.99,42.99,42.95,42.97,11500.0,37.1184,37.1184,37.0839,37.1011,11500.0
2014-02-25 13:05:00,42.97,43.01,42.96,42.98,29500.0,37.1011,37.1357,37.0925,37.1098,29500.0
2014-02-25 13:10:00,42.98,43.02,42.93,42.96,10000.0,37.1098,37.1443,37.0666,37.0925,10000.0
2014-02-25 13:15:00,42.94,42.97,42.94,42.95,14500.0,37.0752,37.1011,37.0752,37.0839,14500.0
2014-02-25 13:20:00,42.95,42.95,42.92,42.93,12000.0,37.0839,37.0839,37.058,37.0666,12000.0
2014-02-25 13:25:00,42.92,42.93,42.86,42.9,49500.0,37.058,37.0666,37.0062,37.0407,49500.0
2014-02-25 13:30:00,42.89,42.95,42.86,42.91,9000.0,37.0321,37.0839,37.0062,37.0493,9000.0
2014-02-25 13:35:00,42.91,42.94,42.9,42.91,15000.0,37.0493,37.0752,37.0407,37.0493,15000.0
2014-02-25 13:40:00,42.92,42.94,42.91,42.92,20000.0,37.058,37.0752,37.0493,37.058,20000.0
2014-02-25 13:45:00,42.91,42.91,42.88,42.88,54000.0,37.0493,37.0493,37.0234,37.0234,54000.0
2014-02-25 13:50:00,42.84,42.84,42.84,42.84,1500.0,36.9889,36.9889,36.9889,36.9889,1500.0
2014-02-25 13:55:00,42.87,42.9,42.85,42.9,10500.0,37.0148,37.0407,36.9975,37.0407,10500.0
2014-02-25 14:00:00,42.9,42.93,42.83,42.83,28000.0,37.0407,37.0666,36.9803,36.9803,28000.0
2014-02-25 14:05:00,42.79,42.82,42.76,42.82,11000.0,36.9457,36.9716,36.9198,36.9716,11000.0
2014-02-25 14:10:00,42.83,42.83,42.78,42.81,18500.0,36.9803,36.9803,36.9371,36.963,18500.0
2014-02-25 14:15:00,42.83,42.84,42.81,42.83,15000.0,36.9803,36.9889,36.963,36.9803,15000.0
2014-02-25 14:20:00,42.81,42.81,42.77,42.77,25000.0,36.963,36.963,36.9285,36.9285,25000.0
2014-02-25 14:25:00,42.77,42.83,42.77,42.83,12000.0,36.9285,36.9803,36.9285,36.9803,12000.0
2014-02-25 14:30:00,42.83,42.84,42.8,42.8,18500.0,36.9803,36.9889,36.9544,36.9544,18500.0
2014-02-25 14:35:00,42.8,42.84,42.8,42.81,20000.0,36.9544,36.9889,36.9544,36.963,20000.0
2014-02-25 14:40:00,42.82,42.83,42.79,42.79,14000.0,36.9716,36.9803,36.9457,36.9457,14000.0
2014-02-25 14:45:00,42.8,42.82,42.79,42.8,17500.0,36.9544,36.9716,36.9457,36.9544,17500.0
2014-02-25 14:50:00,42.81,42.81,42.75,42.75,18500.0,36.963,36.963,36.9112,36.9112,18500.0
2014-02-25 14:55:00,42.75,42.81,42.75,42.81,8500.0,36.9112,36.963,36.9112,36.963,8500.0
2014-02-25 15:00:00,42.8,42.8,42.76,42.77,38500.0,36.9544,36.9544,36.9198,36.9285,38500.0
2014-02-25 15:05:00,42.77,42.78,42.75,42.76,36500.0,36.9285,36.9371,36.9112,36.9198,36500.0
2014-02-25 15:10:00,42.74,42.74,42.69,42.69,23500.0,36.9026,36.9026,36.8594,36.8594,23500.0
2014-02-25 15:15:00,42.66,42.74,42.66,42.74,24000.0,36.8335,36.9026,36.8335,36.9026,24000.0
2014-02-25 15:20:00,42.72,42.77,42.7,42.77,44000.0,36.8853,36.9285,36.868,36.9285,44000.0
2014-02-25 15:25:00,42.77,42.79,42.73,42.77,42500.0,36.9285,36.9457,36.8939,36.9285,42500.0
2014-02-25 15:30:00,42.76,42.83,42.76,42.82,23500.0,36.9198,36.9803,36.9198,36.9716,23500.0
2014-02-25 15:35:00,42.83,42.9,42.81,42.9,25000.0,36.9803,37.0407,36.963,37.0407,25000.0
2014-02-25 15:40:00,42.9,42.91,42.8,42.8,40500.0,37.0407,37.0493,36.9544,36.9544,40500.0
2014-02-25 15:45:00,42.8,42.82,42.73,42.8,77500.0,36.9544,36.9716,36.8939,36.9544,77500.0
2014-02-25 15:50:00,42.82,42.83,42.8,42.82,76000.0,36.9716,36.9803,36.9544,36.9716,76000.0
2014-02-25 15:55:00,42.81,42.88,42.79,42.85,145000.0,36.963,37.0234,36.9457,36.9975,145000.0
2014-02-26 09:30:00,43.05,43.05,42.67,42.91,44000.0,37.1702,37.1702,36.8421,37.0493,44000.0
2014-02-26 09:35:00,43.05,43.05,42.94,42.94,20000.0,37.1702,37.1702,37.0752,37.0752,20000.0
2014-02-26 09:40:00,42.85,42.91,42.75,42.8,95500.0,36.9975,37.0493,36.9112,36.9544,95500.0
2014-02-26 09:45:00,42.74,42.74,42.66,42.66,2000.0,36.9026,36.9026,36.8335,36.8335,2000.0
2014-02-26 09:50:00,42.67,42.67,42.56,42.58,33000.0,36.8421,36.8421,36.7471,36.7644,33000.0
2014-02-26 09:55:00,42.62,42.74,42.61,42.74,13000.0,36.7989,36.9026,36.7903,36.9026,13000.0
2014-02-26 10:00:00,42.74,42.81,42.63,42.63,21000.0,36.9026,36.963,36.8076,36.8076,21000.0
2014-02-26 10:05:00,42.7,42.7,42.56,42.56,11000.0,36.868,36.868,36.7471,36.7471,11000.0
2014-02-26 10:10:00,42.57,42.65,42.57,42.61,25000.0,36.7558,36.8249,36.7558,36.7903,25000.0
2014-02-26 10:15:00,42.6,42.69,42.6,42.68,22500.0,36.7817,36.8594,36.7817,36.8508,22500.0
2014-02-26 10:20:00,42.68,42.68,42.63,42.66,110500.0,36.8508,36.8508,36.8076,36.8335,110500.0
2014-02-26 10:25:00,42.65,42.69,42.65,42.66,13500.0,36.8249,36.8594,36.8249,36.8335,13500.0
2014-02-26 10:30:00,42.67,42.71,42.67,42.7,5000.0,36.8421,36.8767,36.8421,36.868,5000.0
2014-02-26 10:35:00,42.7,42.7,42.67,42.67,4500.0,36.868,36.868,36.8421,36.8421,4500.0
2014-02-26 10:40:00,42.67,42.72,42.67,42.72,5000.0,36.8421,36.8853,36.8421,36.8853,5000.0
2014-02-26 10:45:00,42.66,42.67,42.66,42.66,3000.0,36.8335,36.8421,36.8335,36.8335,3000.0
2014-02-26 10:50:00,42.67,42.72,42.63,42.72,29500.0,36.8421,36.8853,36.8076,36.8853,29500.0
2014-02-26 10:55:00,42.71,42.71,42.61,42.61,12500.0,36.8767,36.8767,36.7903,36.7903,12500.0
2014-02-26 11:00:00,42.6,42.63,42.53,42.58,54000.0,36.7817,36.8076,36.7212,36.7644,54000.0
2014-02-26 11:05:00,42.58,42.59,42.53,42.54,79500.0,36.7644,36.773,36.7212,36.7299,79500.0
2014-02-26 11:10:00,42.54,42.61,42.54,42.61,22500.0,36.7299,36.7903,36.7299,36.7903,22500.0
2014-02-26 11:15:00,42.61,42.61,42.6,42.61,5500.0,36.7903,36.7903,36.7817,36.7903,5500.0
2014-02-26 11:20:00,42.64,42.67,42.63,42.67,4500.0,36.8162,36.8421,36.8076,36.8421,4500.0
2014-02-26 11:25:00,42.67,42.68,42.63,42.63,6000.0,36.8421,36.8508,36.8076,36.8076,6000.0
2014-02-26 11:30:00,42.66,42.66,42.6,42.6,9500.0,36.8335,36.8335,36.7817,36.7817,9500.0
2014-02-26 11:35:00,42.6,42.66,42.59,42.66,7000.0,36.7817,36.8335,36.773,36.8335,7000.0
2014-02-26 11:40:00,42.64,42.64,42.6,42.6,3500.0,36.8162,36.8162,36.7817,36.7817,3500.0
2014-02-26 11:45:00,42.6,42.61,42.53,42.61,25000.0,36.7817,36.7903,36.7212,36.7903,25000.0
2014-02-26 11:50:00,42.62,42.66,42.62,42.62,15000.0,36.7989,36.8335,36.7989,36.7989,15000.0
2014-02-26 11:55:00,42.63,42.63,42.62,42.62,6000.0,36.8076,36.8076,36.7989,36.7989,6000.0
2014-02-26 12:00:00,42.61,42.62,42.58,42.61,8000.0,36.7903,36.7989,36.7644,36.7903,8000.0
2014-02-26 12:05:00,42.63,42.65,42.61,42.63,54500.0,36.8076,36.8249,36.7903,36.8076,54500.0
2014-02-26 12:10:00,42.6,42.68,42.6,42.67,10500.0,36.7817,36.8508,36.7817,36.8421,10500.0
2014-02-26 12:15:00,42.68,42.7,42.64,42.68,24500.0,36.8508,36.868,36.8162,36.8508,24500.0
2014-02-26 12:20:00,42.71,42.73,42.66,42.66,10000.0,36.8767,36.8939,36.8335,36.8335,10000.0
2014-02-26 12:25:00,42.67,42.7,42.65,42.7,8000.0,36.8421,36.868,36.8249,36.868,8000.0
2014-02-26 12:30:00,42.68,42.7,42.66,42.66,8000.0,36.8508,36.868,36.8335,36.8335,8000.0
2014-02-26 12:35:00,42.67,42.69,42.66,42.68,17000.0,36.8421,36.8594,36.8335,36.8508,17000.0
2014-02-26 12:40:00,42.66,42.66,42.65,42.65,11000.0,36.8335,36.8335,36.8249,36.8249,11000.0
2014-02-26 12:45:00,42.65,42.66,42.65,42.65,20500.0,36.8249,36.8335,36.8249,36.8249,20500.0
2014-02-26 12:50:00,42.65,42.66,42.65,42.66,11500.0,36.8249,36.8335,36.8249,36.8335,11500.0
2014-02-26 12:55:00,42.67,42.68,42.65,42.66,9000.0,36.8421,36.8508,36.8249,36.8335,9000.0
2014-02-26 13:00:00,42.65,42.66,42.56,42.57,13000.0,36.8249,36.8335,36.7471,36.7558,13000.0
2014-02-26 13:05:00,42.58,42.63,42.56,42.61,17000.0,36.7644,36.8076,36.7471,36.7903,17000.0
2014-02-26 13:10:00,42.57,42.58,42.57,42.57,14500.0,36.7558,36.7644,36.7558,36.7558,14500.0
2014-02-26 13:15:00,42.57,42.57,42.52,42.55,13000.0,36.7558,36.7558,36.7126,36.7385,13000.0
2014-02-26 13:20:00,42.53,42.57,42.52,42.55,8500.0,36.7212,36.7558,36.7126,36.7385,8500.0
2014-02-26 13:25:00,42.55,42.55,42.53,42.54,3000.0,36.7385,36.7385,36.7212,36.7299,3000.0
2014-02-26 13:30:00,42.54,42.54,42.49,42.5,13000.0,36.7299,36.7299,36.6867,36.6953,13000.0
2014-02-26 13:35:00,42.51,42.51,42.49,42.5,9000.0,36.704,36.704,36.6867,36.6953,9000.0
2014-02-26 13:40:00,42.5,42.56,42.5,42.56,21500.0,36.6953,36.7471,36.6953,36.7471,21500.0
2014-02-26 13:45:00,42.58,42.58,42.52,42.52,6500.0,36.7644,36.7644,36.7126,36.7126,6500.0
2014-02-26 13:50:00,42.54,42.55,42.51,42.51,35500.0,36.7299,36.7385,36.704,36.704,35500.0
2014-02-26 13:55:00,42.51,42.51,42.45,42.48,20500.0,36.704,36.704,36.6522,36.6781,20500.0
2014-02-26 14:00:00,42.47,42.49,42.45,42.45,31000.0,36.6694,36.6867,36.6522,36.6522,31000.0
2014-02-26 14:05:00,42.47,42.48,42.44,42.46,56000.0,36.6694,36.6781,36.6435,36.6608,56000.0
2014-02-26 14:10:00,42.46,42.48,42.43,42.46,22500.0,36.6608,36.6781,36.6349,36.6608,22500.0
2014-02-26 14:15:00,42.45,42.5,42.44,42.47,153000.0,36.6522,36.6953,36.6435,36.6694,153000.0
2014-02-26 14:20:00,42.48,42.51,42.46,42.46,77000.0,36.6781,36.704,36.6608,36.6608,77000.0
2014-02-26 14:25:00,42.45,42.46,42.35,42.35,27500.0,36.6522,36.6608,36.5658,36.5658,27500.0
2014-02-26 14:30:00,42.35,42.4,42.34,42.39,27000.0,36.5658,36.609,36.5572,36.6004,27000.0
2014-02-26 14:35:00,42.36,42.37,42.32,42.36,93500.0,36.5745,36.5831,36.5399,36.5745,93500.0
2014-02-26 14:40:00,42.32,42.35,42.27,42.31,77500.0,36.5399,36.5658,36.4968,36.5313,77500.0
2014-02-26 14:45:00,42.3,42.3,42.2,42.24,151000.0,36.5227,36.5227,36.4363,36.4708,151000.0
2014-02-26 14:50:00,42.21,42.26,42.2,42.2,45000.0,36.4449,36.4881,36.4363,36.4363,45000.0
2014-02-26 14:55:00,42.22,42.24,42.2,42.22,19500.0,36.4536,36.4708,36.4363,36.4536,19500.0
2014-02-26 15:00:00,42.22,42.23,42.15,42.17,36500.0,36.4536,36.4622,36.3931,36.4104,36500.0
2014-02-26 15:05:00,42.17,42.21,42.16,42.19,71500.0,36.4104,36.4449,36.4018,36.4277,71500.0
2014-02-26 15:10:00,42.19,42.19,42.12,42.13,26500.0,36.4277,36.4277,36.3672,36.3759,26500.0
2014-02-26 15:15:00,42.15,42.19,42.11,42.11,46500.0,36.3931,36.4277,36.3586,36.3586,46500.0
2014-02-26 15:20:00,42.12,42.15,42.09,42.14,61500.0,36.3672,36.3931,36.3413,36.3845,61500.0
2014-02-26 15:25:00,42.15,42.15,42.02,42.06,63500.0,36.3931,36.3931,36.2809,36.3154,63500.0
2014-02-26 15:30:00,42.06,42.1,42.01,42.01,179500.0,36.3154,36.35,36.2723,36.2723,179500.0
2014-02-26 15:35:00,42.02,42.04,41.93,41.94,125500.0,36.2809,36.2982,36.2032,36.2118,125500.0
2014-02-26 15:40:00,41.95,41.96,41.91,41.94,256000.0,36.2205,36.2291,36.1859,36.2118,256000.0
2014-02-26 15:45:00,41.94,42.02,41.92,41.92,339000.0,36.2118,36.2809,36.1946,36.1946,339000.0
2014-02-26 15:50:00,41.92,41.97,41.89,41.89,246000.0,36.1946,36.2377,36.1687,36.1687,246000.0
2014-02-26 15:55:00,41.9,41.91,41.73,41.81,739000.0,36.1773,36.1859,36.0305,36.0996,739000.0
2014-02-27 09:30:00,42.69,42.69,41.82,41.83,91500.0,36.8594,36.8594,36.1082,36.1168,91500.0
2014-02-27 09:35:00,41.89,41.98,41.85,41.88,39000.0,36.1687,36.2464,36.1341,36.16,39000.0
2014-02-27 09:40:00,41.89,41.95,41.65,41.65,55000.0,36.1687,36.2205,35.9614,35.9614,55000.0
2014-02-27 09:45:00,41.62,41.75,41.52,41.52,66500.0,35.9355,36.0478,35.8492,35.8492,66500.0
2014-02-27 09:50:00,41.52,41.53,41.25,41.3,165000.0,35.8492,35.8578,35.6161,35.6592,165000.0
2014-02-27 09:55:00,41.3,41.47,41.27,41.47,65000.0,35.6592,35.806,35.6333,35.806,65000.0
2014-02-27 10:00:00,41.47,41.68,41.42,41.59,42000.0,35.806,35.9873,35.7628,35.9096,42000.0
2014-02-27 10:05:00,41.58,41.62,41.53,41.55,35000.0,35.901,35.9355,35.8578,35.8751,35000.0
2014-02-27 10:10:00,41.55,41.55,41.39,41.42,39000.0,35.8751,35.8751,35.7369,35.7628,39000.0
2014-02-27 10:15:00,41.42,41.52,41.4,41.49,45500.0,35.7628,35.8492,35.7456,35.8233,45500.0
2014-02-27 10:20:00,41.48,41.51,41.42,41.46,86500.0,35.8147,35.8406,35.7628,35.7974,86500.0
2014-02-27 10:25:00,41.54,41.59,41.52,41.59,20000.0,35.8665,35.9096,35.8492,35.9096,20000.0
2014-02-27 10:30:00,41.6,41.6,41.49,41.6,49000.0,35.9183,35.9183,35.8233,35.9183,49000.0
2014-02-27 10:35:00,41.58,41.59,41.54,41.54,32500.0,35.901,35.9096,35.8665,35.8665,32500.0
2014-02-27 10:40:00,41.54,41.55,41.49,41.49,14000.0,35.8665,35.8751,35.8233,35.8233,14000.0
2014-02-27 10:45:00,41.5,41.5,41.41,41.43,46000.0,35.8319,35.8319,35.7542,35.7715,46000.0
2014-02-27 10:50:00,41.43,41.51,41.43,41.48,32000.0,35.7715,35.8406,35.7715,35.8147,32000.0
2014-02-27 10:55:00,41.47,41.5,41.42,41.49,40000.0,35.806,35.8319,35.7628,35.8233,40000.0
2014-02-27 11:00:00,41.5,41.55,41.48,41.52,63000.0,35.8319,35.8751,35.8147,35.8492,63000.0
2014-02-27 11:05:00,41.55,41.59,41.53,41.58,23500.0,35.8751,35.9096,35.8578,35.901,23500.0
2014-02-27 11:10:00,41.58,41.65,41.56,41.63,61500.0,35.901,35.9614,35.8837,35.9442,61500.0
2014-02-27 11:15:00,41.63,41.63,41.61,41.63,20500.0,35.9442,35.9442,35.9269,35.9442,20500.0
2014-02-27 11:20:00,41.63,41.67,41.62,41.66,39000.0,35.9442,35.9787,35.9355,35.9701,39000.0
2014-02-27 11:25:00,41.66,41.68,41.62,41.68,34000.0,35.9701,35.9873,35.9355,35.9873,34000.0
2014-02-27 11:30:00,41.68,41.69,41.61,41.62,19000.0,35.9873,35.996,35.9269,35.9355,19000.0
2014-02-27 11:35:00,41.59,41.61,41.57,41.57,41000.0,35.9096,35.9269,35.8924,35.8924,41000.0
2014-02-27 11:40:00,41.57,41.6,41.55,41.6,58500.0,35.8924,35.9183,35.8751,35.9183,58500.0
2014-02-27 11:45:00,41.6,41.6,41.54,41.56,43000.0,35.9183,35.9183,35.8665,35.8837,43000.0
2014-02-27 11:50:00,41.56,41.59,41.55,41.58,29000.0,35.8837,35.9096,35.8751,35.901,29000.0
2014-02-27 11:55:00,41.59,41.64,41.59,41.63,23000.0,35.9096,35.9528,35.9096,35.9442,23000.0
2014-02-27 12:00:00,41.64,41.7,41.64,41.69,71000.0,35.9528,36.0046,35.9528,35.996,71000.0
2014-02-27 12:05:00,41.69,41.69,41.64,41.65,46500.0,35.996,35.996,35.9528,35.9614,46500.0
2014-02-27 12:10:00,41.66,41.68,41.65,41.65,12500.0,35.9701,35.9873,35.9614,35.9614,12500.0
2014-02-27 12:15:00,41.65,41.66,41.63,41.63,16500.0,35.9614,35.9701,35.9442,35.9442,16500.0
2014-02-27 12:20:00,41.62,41.66,41.61,41.66,31000.0,35.9355,35.9701,35.9269,35.9701,31000.0
2014-02-27 12:25:00,41.68,41.68,41.66,41.66,25000.0,35.9873,35.9873,35.9701,35.9701,25000.0
2014-02-27 12:30:00,41.66,41.66,41.63,41.65,12000.0,35.9701,35.9701,35.9442,35.9614,12000.0
2014-02-27 12:35:00,41.65,41.69,41.64,41.68,29000.0,35.9614,35.996,35.9528,35.9873,29000.0
2014-02-27 12:40:00,41.68,41.69,41.67,41.68,18000.0,35.9873,35.996,35.9787,35.9873,18000.0
2014-02-27 12:45:00,41.67,41.67,41.64,41.65,11000.0,35.9787,35.9787,35.9528,35.9614,11000.0
2014-02-27 12:50:00,41.65,41.67,41.64,41.67,28000.0,35.9614,35.9787,35.9528,35.9787,28000.0
2014-02-27 12:55:00,41.66,41.66,41.63,41.63,5000.0,35.9701,35.9701,35.9442,35.9442,5000.0
2014-02-27 13:00:00,41.63,41.63,41.6,41.6,44000.0,35.9442,35.9442,35.9183,35.9183,44000.0
2014-02-27 13:05:00,41.61,41.61,41.6,41.61,86500.0,35.9269,35.9269,35.9183,35.9269,86500.0
2014-02-27 13:10:00,41.61,41.62,41.59,41.6,34000.0,35.9269,35.9355,35.9096,35.9183,34000.0
2014-02-27 13:15:00,41.6,41.62,41.58,41.58,67000.0,35.9183,35.9355,35.901,35.901,67000.0
2014-02-27 13:20:00,41.58,41.61,41.54,41.61,41000.0,35.901,35.9269,35.8665,35.9269,41000.0
2014-02-27 13:25:00,41.59,41.64,41.59,41.64,23000.0,35.9096,35.9528,35.9096,35.9528,23000.0
2014-02-27 13:30:00,41.64,41.66,41.64,41.66,14000.0,35.9528,35.9701,35.9528,35.9701,14000.0
2014-02-27 13:35:00,41.65,41.7,41.64,41.7,25000.0,35.9614,36.0046,35.9528,36.0046,25000.0
2014-02-27 13:40:00,41.68,41.68,41.64,41.67,22500.0,35.9873,35.9873,35.9528,35.9787,22500.0
2014-02-27 13:45:00,41.66,41.7,41.66,41.7,39000.0,35.9701,36.0046,35.9701,36.0046,39000.0
2014-02-27 13:50:00,41.68,41.7,41.68,41.7,21500.0,35.9873,36.0046,35.9873,36.0046,21500.0
2014-02-27 13:55:00,41.7,41.7,41.68,41.68,13500.0,36.0046,36.0046,35.9873,35.9873,13500.0
2014-02-27 14:00:00,41.67,41.69,41.66,41.66,15000.0,35.9787,35.996,35.9701,35.9701,15000.0
2014-02-27 14:05:00,41.68,41.69,41.68,41.69,8500.0,35.9873,35.996,35.9873,35.996,8500.0
2014-02-27 14:10:00,41.7,41.73,41.69,41.69,41500.0,36.0046,36.0305,35.996,35.996,41500.0
2014-02-27 14:15:00,41.69,41.73,41.69,41.73,18000.0,35.996,36.0305,35.996,36.0305,18000.0
2014-02-27 14:20:00,41.72,41.72,41.67,41.67,24500.0,36.0219,36.0219,35.9787,35.9787,24500.0
2014-02-27 14:25:00,41.68,41.7,41.67,41.67,16000.0,35.9873,36.0046,35.9787,35.9787,16000.0
2014-02-27 14:30:00,41.68,41.69,41.66,41.69,11500.0,35.9873,35.996,35.9701,35.996,11500.0
2014-02-27 14:35:00,41.69,41.69,41.67,41.67,29000.0,35.996,35.996,35.9787,35.9787,29000.0
2014-02-27 14:40:00,41.67,41.68,41.65,41.65,11500.0,35.9787,35.9873,35.9614,35.9614,11500.0
2014-02-27 14:45:00,41.63,41.65,41.62,41.63,23000.0,35.9442,35.9614,35.9355,35.9442,23000.0
2014-02-27 14:50:00,41.62,41.65,41.61,41.65,47500.0,35.9355,35.9614,35.9269,35.9614,47500.0
2014-02-27 14:55:00,41.66,41.66,41.64,41.64,15000.0,35.9701,35.9701,35.9528,35.9528,15000.0
2014-02-27 15:00:00,41.65,41.67,41.63,41.67,45500.0,35.9614,35.9787,35.9442,35.9787,45500.0
2014-02-27 15:05:00,41.68,41.72,41.68,41.72,22500.0,35.9873,36.0219,35.9873,36.0219,22500.0
2014-02-27 15:10:00,41.71,41.71,41.67,41.68,32000.0,36.0132,36.0132,35.9787,35.9873,32000.0
2014-02-27 15:15:00,41.69,41.72,41.69,41.69,31500.0,35.996,36.0219,35.996,35.996,31500.0
2014-02-27 15:20:00,41.69,41.72,41.67,41.67,24500.0,35.996,36.0219,35.9787,35.9787,24500.0
2014-02-27 15:25:00,41.69,41.73,41.66,41.69,42500.0,35.996,36.0305,35.9701,35.996,42500.0
2014-02-27 15:30:00,41.71,41.71,41.65,41.66,32500.0,36.0132,36.0132,35.9614,35.9701,32500.0
2014-02-27 15:35:00,41.66,41.71,41.66,41.7,54500.0,35.9701,36.0132,35.9701,36.0046,54500.0
2014-02-27 15:40:00,41.71,41.77,41.7,41.77,68000.0,36.0132,36.065,36.0046,36.065,68000.0
2014-02-27 15:45:00,41.77,41.77,41.72,41.75,195500.0,36.065,36.065,36.0219,36.0478,195500.0
2014-02-27 15:50:00,41.74,41.8,41.73,41.79,174000.0,36.0391,36.0909,36.0305,36.0823,174000.0
2014-02-27 15:55:00,41.8,41.87,41.79,41.82,324000.0,36.0909,36.1514,36.0823,36.1082,324000.0
2014-02-28 09:30:00,41.85,41.97,41.76,41.96,42000.0,36.1341,36.2377,36.0564,36.2291,42000.0
2014-02-28 09:35:00,41.84,42.22,41.72,42.2,53500.0,36.1255,36.4536,36.0219,36.4363,53500.0
2014-02-28 09:40:00,42.22,42.34,42.21,42.21,66500.0,36.4536,36.5572,36.4449,36.4449,66500.0
2014-02-28 09:45:00,42.27,42.28,42.18,42.2,46500.0,36.4968,36.5054,36.419,36.4363,46500.0
2014-02-28 09:50:00,42.2,42.25,42.18,42.21,41500.0,36.4363,36.4795,36.419,36.4449,41500.0
2014-02-28 09:55:00,42.2,42.25,42.2,42.22,29000.0,36.4363,36.4795,36.4363,36.4536,29000.0
2014-02-28 10:00:00,42.18,42.23,42.15,42.2,20500.0,36.419,36.4622,36.3931,36.4363,20500.0
2014-02-28 10:05:00,42.2,42.2,42.1,42.11,84500.0,36.4363,36.4363,36.35,36.3586,84500.0
2014-02-28 10:10:00,42.13,42.2,42.09,42.2,95000.0,36.3759,36.4363,36.3413,36.4363,95000.0
2014-02-28 10:15:00,42.2,42.2,42.02,42.02,38500.0,36.4363,36.4363,36.2809,36.2809,38500.0
2014-02-28 10:20:00,42.06,42.08,42.01,42.07,24000.0,36.3154,36.3327,36.2723,36.3241,24000.0
2014-02-28 10:25:00,42.07,42.1,42.05,42.1,36500.0,36.3241,36.35,36.3068,36.35,36500.0
2014-02-28 10:30:00,42.09,42.1,42.05,42.08,19000.0,36.3413,36.35,36.3068,36.3327,19000.0
2014-02-28 10:35:00,42.1,42.1,42.06,42.06,28000.0,36.35,36.35,36.3154,36.3154,28000.0
2014-02-28 10:40:00,42.09,42.09,42.02,42.04,22500.0,36.3413,36.3413,36.2809,36.2982,22500.0
2014-02-28 10:45:00,42.06,42.08,42.02,42.04,20500.0,36.3154,36.3327,36.2809,36.2982,20500.0
2014-02-28 10:50:00,42.04,42.06,42.02,42.03,13000.0,36.2982,36.3154,36.2809,36.2895,13000.0
2014-02-28 10:55:00,42.02,42.05,42.0,42.04,31500.0,36.2809,36.3068,36.2636,36.2982,31500.0
2014-02-28 11:00:00,42.03,42.05,42.01,42.03,24000.0,36.2895,36.3068,36.2723,36.2895,24000.0
2014-02-28 11:05:00,42.02,42.03,41.98,42.03,26000.0,36.2809,36.2895,36.2464,36.2895,26000.0
2014-02-28 11:10:00,42.06,42.1,42.01,42.03,26000.0,36.3154,36.35,36.2723,36.2895,26000.0
2014-02-28 11:15:00,42.03,42.1,42.03,42.09,17000.0,36.2895,36.35,36.2895,36.3413,17000.0
2014-02-28 11:20:00,42.1,42.1,42.07,42.07,8500.0,36.35,36.35,36.3241,36.3241,8500.0
2014-02-28 11:25:00,42.07,42.07,42.06,42.06,14000.0,36.3241,36.3241,36.3154,36.3154,14000.0
2014-02-28 11:30:00,42.07,42.13,42.07,42.13,16500.0,36.3241,36.3759,36.3241,36.3759,16500.0
2014-02-28 11:35:00,42.13,42.2,42.12,42.16,105000.0,36.3759,36.4363,36.3672,36.4018,105000.0
2014-02-28 11:40:00,42.17,42.18,42.13,42.14,96500.0,36.4104,36.419,36.3759,36.3845,96500.0
2014-02-28 11:45:00,42.15,42.18,42.14,42.14,17500.0,36.3931,36.419,36.3845,36.3845,17500.0
2014-02-28 11:50:00,42.14,42.17,42.12,42.12,39000.0,36.3845,36.4104,36.3672,36.3672,39000.0
2014-02-28 11:55:00,42.11,42.11,42.07,42.07,10500.0,36.3586,36.3586,36.3241,36.3241,10500.0
2014-02-28 12:00:00,42.05,42.05,42.0,42.05,30000.0,36.3068,36.3068,36.2636,36.3068,30000.0
2014-02-28 12:05:00,42.04,42.05,42.03,42.04,10000.0,36.2982,36.3068,36.2895,36.2982,10000.0
2014-02-28 12:10:00,42.07,42.07,42.05,42.07,6000.0,36.3241,36.3241,36.3068,36.3241,6000.0
2014-02-28 12:15:00,42.06,42.1,42.06,42.1,6500.0,36.3154,36.35,36.3154,36.35,6500.0
2014-02-28 12:20:00,42.1,42.13,42.09,42.1,16000.0,36.35,36.3759,36.3413,36.35,16000.0
2014-02-28 12:25:00,42.1,42.15,42.1,42.13,7000.0,36.35,36.3931,36.35,36.3759,7000.0
2014-02-28 12:30:00,42.16,42.16,42.12,42.15,5000.0,36.4018,36.4018,36.3672,36.3931,5000.0
2014-02-28 12:35:00,42.12,42.12,42.1,42.12,5500.0,36.3672,36.3672,36.35,36.3672,5500.0
2014-02-28 12:40:00,42.1,42.11,42.1,42.1,2000.0,36.35,36.3586,36.35,36.35,2000.0
2014-02-28 12:45:00,42.1,42.1,42.03,42.03,9000.0,36.35,36.35,36.2895,36.2895,9000.0
2014-02-28 12:50:00,42.06,42.06,42.02,42.02,4000.0,36.3154,36.3154,36.2809,36.2809,4000.0
2014-02-28 12:55:00,42.02,42.03,41.99,42.02,7000.0,36.2809,36.2895,36.255,36.2809,7000.0
2014-02-28 13:00:00,42.0,42.05,42.0,42.05,21000.0,36.2636,36.3068,36.2636,36.3068,21000.0
2014-02-28 13:05:00,42.05,42.08,42.05,42.06,11000.0,36.3068,36.3327,36.3068,36.3154,11000.0
2014-02-28 13:10:00,42.09,42.09,42.06,42.06,22500.0,36.3413,36.3413,36.3154,36.3154,22500.0
2014-02-28 13:15:00,42.07,42.08,42.04,42.08,15000.0,36.3241,36.3327,36.2982,36.3327,15000.0
2014-02-28 13:20:00,42.07,42.08,42.07,42.07,8000.0,36.3241,36.3327,36.3241,36.3241,8000.0
2014-02-28 13:25:00,42.08,42.08,42.06,42.08,19500.0,36.3327,36.3327,36.3154,36.3327,19500.0
2014-02-28 13:30:00,42.08,42.09,42.05,42.05,9000.0,36.3327,36.3413,36.3068,36.3068,9000.0
2014-02-28 13:35:00,42.06,42.09,42.06,42.07,25500.0,36.3154,36.3413,36.3154,36.3241,25500.0
2014-02-28 13:40:00,42.07,42.09,42.04,42.05,7000.0,36.3241,36.3413,36.2982,36.3068,7000.0
2014-02-28 13:45:00,42.03,42.03,41.97,41.99,27000.0,36.2895,36.2895,36.2377,36.255,27000.0
2014-02-28 13:50:00,41.99,42.01,41.96,41.96,15000.0,36.255,36.2723,36.2291,36.2291,15000.0
2014-02-28 13:55:00,41.95,41.98,41.95,41.96,21000.0,36.2205,36.2464,36.2205,36.2291,21000.0
2014-02-28 14:00:00,41.94,41.94,41.89,41.89,7000.0,36.2118,36.2118,36.1687,36.1687,7000.0
2014-02-28 14:05:00,41.9,41.91,41.85,41.87,41500.0,36.1773,36.1859,36.1341,36.1514,41500.0
2014-02-28 14:10:00,41.87,41.88,41.85,41.85,9000.0,36.1514,36.16,36.1341,36.1341,9000.0
2014-02-28 14:15:00,41.84,41.87,41.83,41.87,37000.0,36.1255,36.1514,36.1168,36.1514,37000.0
2014-02-28 14:20:00,41.87,41.88,41.85,41.85,15500.0,36.1514,36.16,36.1341,36.1341,15500.0
2014-02-28 14:25:00,41.83,41.83,41.78,41.81,48500.0,36.1168,36.1168,36.0737,36.0996,48500.0
2014-02-28 14:30:00,41.81,41.81,41.76,41.79,20500.0,36.0996,36.0996,36.0564,36.0823,20500.0
2014-02-28 14:35:00,41.78,41.79,41.71,41.73,36000.0,36.0737,36.0823,36.0132,36.0305,36000.0
2014-02-28 14:40:00,41.72,41.77,41.71,41.76,31500.0,36.0219,36.065,36.0132,36.0564,31500.0
2014-02-28 14:45:00,41.74,41.75,41.69,41.71,13000.0,36.0391,36.0478,35.996,36.0132,13000.0
2014-02-28 14:50:00,41.67,41.74,41.61,41.72,49500.0,35.9787,36.0391,35.9269,36.0219,49500.0
2014-02-28 14:55:00,41.71,41.72,41.68,41.71,27000.0,36.0132,36.0219,35.9873,36.0132,27000.0
2014-02-28 15:00:00,41.71,41.73,41.65,41.71,115000.0,36.0132,36.0305,35.9614,36.0132,115000.0
2014-02-28 15:05:00,41.72,41.73,41.57,41.58,23000.0,36.0219,36.0305,35.8924,35.901,23000.0
2014-02-28 15:10:00,41.55,41.65,41.54,41.63,43000.0,35.8751,35.9614,35.8665,35.9442,43000.0
2014-02-28 15:15:00,41.64,41.7,41.64,41.67,37000.0,35.9528,36.0046,35.9528,35.9787,37000.0
2014-02-28 15:20:00,41.68,41.73,41.65,41.7,48500.0,35.9873,36.0305,35.9614,36.0046,48500.0
2014-02-28 15:25:00,41.7,41.73,41.67,41.73,52500.0,36.0046,36.0305,35.9787,36.0305,52500.0
2014-02-28 15:30:00,41.72,41.77,41.72,41.74,37000.0,36.0219,36.065,36.0219,36.0391,37000.0
2014-02-28 15:35:00,41.74,41.75,41.71,41.71,50500.0,36.0391,36.0478,36.0132,36.0132,50500.0
2014-02-28 15:40:00,41.72,41.79,41.71,41.77,67000.0,36.0219,36.0823,36.0132,36.065,67000.0
2014-02-28 15:45:00,41.77,41.77,41.69,41.72,105500.0,36.065,36.065,35.996,36.0219,105500.0
2014-02-28 15:50:00,41.72,41.75,41.69,41.75,101500.0,36.0219,36.0478,35.996,36.0478,101500.0
2014-02-28 15:55:00,41.75,41.82,41.74,41.79,199000.0,36.0478,36.1082,36.0391,36.0823,199000.0
2014-03-03 09:30:00,41.48,41.48,41.34,41.34,111500.0,35.8147,35.8147,35.6938,35.6938,111500.0
2014-03-03 09:35:00,41.35,41.44,41.35,41.42,138500.0,35.7024,35.7801,35.7024,35.7628,138500.0
2014-03-03 09:40:00,41.42,41.58,41.39,41.58,82000.0,35.7628,35.901,35.7369,35.901,82000.0
2014-03-03 09:45:00,41.51,41.7,41.5,41.7,40000.0,35.8406,36.0046,35.8319,36.0046,40000.0
2014-03-03 09:50:00,41.73,41.73,41.6,41.62,31500.0,36.0305,36.0305,35.9183,35.9355,31500.0
2014-03-03 09:55:00,41.65,41.86,41.65,41.82,68000.0,35.9614,36.1428,35.9614,36.1082,68000.0
2014-03-03 10:00:00,41.87,41.94,41.7,41.7,67500.0,36.1514,36.2118,36.0046,36.0046,67500.0
2014-03-03 10:05:00,41.69,41.69,41.63,41.65,26500.0,35.996,35.996,35.9442,35.9614,26500.0
2014-03-03 10:10:00,41.6,41.63,41.57,41.59,79500.0,35.9183,35.9442,35.8924,35.9096,79500.0
2014-03-03 10:15:00,41.58,41.68,41.58,41.68,58000.0,35.901,35.9873,35.901,35.9873,58000.0
2014-03-03 10:20:00,41.7,41.74,41.64,41.74,18000.0,36.0046,36.0391,35.9528,36.0391,18000.0
2014-03-03 10:25:00,41.72,41.83,41.7,41.83,30500.0,36.0219,36.1168,36.0046,36.1168,30500.0
2014-03-03 10:30:00,41.8,41.85,41.78,41.78,34500.0,36.0909,36.1341,36.0737,36.0737,34500.0
2014-03-03 10:35:00,41.79,41.91,41.76,41.91,70500.0,36.0823,36.1859,36.0564,36.1859,70500.0
2014-03-03 10:40:00,41.9,41.95,41.89,41.91,19500.0,36.1773,36.2205,36.1687,36.1859,19500.0
2014-03-03 10:45:00,41.93,41.93,41.87,41.88,29000.0,36.2032,36.2032,36.1514,36.16,29000.0
2014-03-03 10:50:00,41.88,41.97,41.88,41.94,19500.0,36.16,36.2377,36.16,36.2118,19500.0
2014-03-03 10:55:00,41.96,42.01,41.93,41.99,30000.0,36.2291,36.2723,36.2032,36.255,30000.0
2014-03-03 11:00:00,41.99,42.03,41.95,41.97,39500.0,36.255,36.2895,36.2205,36.2377,39500.0
2014-03-03 11:05:00,41.96,42.01,41.94,42.01,116000.0,36.2291,36.2723,36.2118,36.2723,116000.0
2014-03-03 11:10:00,42.0,42.0,41.93,42.0,42000.0,36.2636,36.2636,36.2032,36.2636,42000.0
2014-03-03 11:15:00,42.0,42.08,41.98,42.05,153500.0,36.2636,36.3327,36.2464,36.3068,153500.0
2014-03-03 11:20:00,42.06,42.12,42.02,42.08,81500.0,36.3154,36.3672,36.2809,36.3327,81500.0
2014-03-03 11:25:00,42.08,42.12,42.01,42.05,29000.0,36.3327,36.3672,36.2723,36.3068,29000.0
2014-03-03 11:30:00,42.0,42.0,41.94,41.99,26500.0,36.2636,36.2636,36.2118,36.255,26500.0
2014-03-03 11:35:00,42.02,42.03,41.98,42.0,27000.0,36.2809,36.2895,36.2464,36.2636,27000.0
2014-03-03 11:40:00,41.97,42.01,41.96,41.97,30000.0,36.2377,36.2723,36.2291,36.2377,30000.0
2014-03-03 11:45:00,41.94,41.96,41.85,41.85,58000.0,36.2118,36.2291,36.1341,36.1341,58000.0
2014-03-03 11:50:00,41.85,41.9,41.83,41.9,45500.0,36.1341,36.1773,36.1168,36.1773,45500.0
2014-03-03 11:55:00,41.89,41.89,41.83,41.87,17000.0,36.1687,36.1687,36.1168,36.1514,17000.0
2014-03-03 12:00:00,41.85,41.85,41.78,41.79,11500.0,36.1341,36.1341,36.0737,36.0823,11500.0
2014-03-03 12:05:00,41.81,41.86,41.79,41.86,5500.0,36.0996,36.1428,36.0823,36.1428,5500.0
2014-03-03 12:10:00,41.85,41.96,41.75,41.9,50000.0,36.1341,36.2291,36.0478,36.1773,50000.0
2014-03-03 12:15:00,41.88,41.89,41.82,41.82,17500.0,36.16,36.1687,36.1082,36.1082,17500.0
2014-03-03 12:20:00,41.83,41.89,41.83,41.89,13500.0,36.1168,36.1687,36.1168,36.1687,13500.0
2014-03-03 12:25:00,41.92,41.93,41.86,41.91,64000.0,36.1946,36.2032,36.1428,36.1859,64000.0
2014-03-03 12:30:00,41.9,41.93,41.83,41.83,108500.0,36.1773,36.2032,36.1168,36.1168,108500.0
2014-03-03 12:35:00,41.84,41.84,41.8,41.8,91500.0,36.1255,36.1255,36.0909,36.0909,91500.0
2014-03-03 12:40:00,41.8,41.8,41.75,41.76,93500.0,36.0909,36.0909,36.0478,36.0564,93500.0
2014-03-03 12:45:00,41.77,41.82,41.77,41.82,10500.0,36.065,36.1082,36.065,36.1082,10500.0
2014-03-03 12:50:00,41.84,41.9,41.84,41.89,17000.0,36.1255,36.1773,36.1255,36.1687,17000.0
2014-03-03 12:55:00,41.87,41.94,41.87,41.93,15500.0,36.1514,36.2118,36.1514,36.2032,15500.0
2014-03-03 13:00:00,41.9,41.97,41.9,41.91,23000.0,36.1773,36.2377,36.1773,36.1859,23000.0
2014-03-03 13:05:00,41.89,41.91,41.88,41.91,6500.0,36.1687,36.1859,36.16,36.1859,6500.0
2014-03-03 13:10:00,41.91,41.95,41.91,41.94,6500.0,36.1859,36.2205,36.1859,36.2118,6500.0
2014-03-03 13:15:00,41.95,41.97,41.94,41.97,7000.0,36.2205,36.2377,36.2118,36.2377,7000.0
2014-03-03 13:20:00,41.97,41.97,41.91,41.91,19000.0,36.2377,36.2377,36.1859,36.1859,19000.0
2014-03-03 13:25:00,41.93,41.94,41.9,41.91,12500.0,36.2032,36.2118,36.1773,36.1859,12500.0
2014-03-03 13:30:00,41.88,41.88,41.8,41.85,23000.0,36.16,36.16,36.0909,36.1341,23000.0
2014-03-03 13:35:00,41.84,41.84,41.8,41.8,4000.0,36.1255,36.1255,36.0909,36.0909,4000.0
2014-03-03 13:40:00,41.84,41.85,41.8,41.84,6500.0,36.1255,36.1341,36.0909,36.1255,6500.0
2014-03-03 13:45:00,41.83,41.85,41.79,41.79,10000.0,36.1168,36.1341,36.0823,36.0823,10000.0
2014-03-03 13:50:00,41.8,41.84,41.79,41.82,23500.0,36.0909,36.1255,36.0823,36.1082,23500.0
2014-03-03 13:55:00,41.84,41.92,41.84,41.91,14000.0,36.1255,36.1946,36.1255,36.1859,14000.0
2014-03-03 14:00:00,41.91,41.94,41.91,41.94,11000.0,36.1859,36.2118,36.1859,36.2118,11000.0
2014-03-03 14:05:00,41.93,41.95,41.91,41.92,17000.0,36.2032,36.2205,36.1859,36.1946,17000.0
2014-03-03 14:10:00,41.92,42.0,41.92,42.0,8000.0,36.1946,36.2636,36.1946,36.2636,8000.0
2014-03-03 14:15:00,42.0,42.01,41.93,41.95,36000.0,36.2636,36.2723,36.2032,36.2205,36000.0
2014-03-03 14:20:00,41.92,41.97,41.92,41.96,23000.0,36.1946,36.2377,36.1946,36.2291,23000.0
2014-03-03 14:25:00,41.94,41.95,41.89,41.89,24500.0,36.2118,36.2205,36.1687,36.1687,24500.0
2014-03-03 14:30:00,41.89,41.91,41.85,41.91,16000.0,36.1687,36.1859,36.1341,36.1859,16000.0
2014-03-03 14:35:00,41.91,42.0,41.91,41.98,13500.0,36.1859,36.2636,36.1859,36.2464,13500.0
2014-03-03 14:40:00,42.0,42.02,41.99,42.0,6500.0,36.2636,36.2809,36.255,36.2636,6500.0
2014-03-03 14:45:00,42.02,42.02,42.0,42.0,17500.0,36.2809,36.2809,36.2636,36.2636,17500.0
2014-03-03 14:50:00,42.0,42.0,41.97,41.97,6000.0,36.2636,36.2636,36.2377,36.2377,6000.0
2014-03-03 14:55:00,41.97,41.99,41.91,41.91,21000.0,36.2377,36.255,36.1859,36.1859,21000.0
2014-03-03 15:00:00,41.92,41.94,41.91,41.91,24500.0,36.1946,36.2118,36.1859,36.1859,24500.0
2014-03-03 15:05:00,41.9,41.9,41.87,41.9,14000.0,36.1773,36.1773,36.1514,36.1773,14000.0
2014-03-03 15:10:00,41.88,41.88,41.79,41.79,19500.0,36.16,36.16,36.0823,36.0823,19500.0
2014-03-03 15:15:00,41.81,41.84,41.8,41.82,24000.0,36.0996,36.1255,36.0909,36.1082,24000.0
2014-03-03 15:20:00,41.83,41.84,41.79,41.8,34500.0,36.1168,36.1255,36.0823,36.0909,34500.0
2014-03-03 15:25:00,41.82,41.88,41.81,41.87,85500.0,36.1082,36.16,36.0996,36.1514,85500.0
2014-03-03 15:30:00,41.84,41.94,41.83,41.92,57500.0,36.1255,36.2118,36.1168,36.1946,57500.0
2014-03-03 15:35:00,41.92,42.0,41.9,41.96,73500.0,36.1946,36.2636,36.1773,36.2291,73500.0
2014-03-03 15:40:00,41.96,42.01,41.95,42.01,50000.0,36.2291,36.2723,36.2205,36.2723,50000.0
2014-03-03 15:45:00,42.0,42.05,41.97,41.97,46000.0,36.2636,36.3068,36.2377,36.2377,46000.0
2014-03-03 15:50:00,41.97,42.01,41.96,42.0,141000.0,36.2377,36.2723,36.2291,36.2636,141000.0
2014-03-03 15:55:00,42.0,42.01,41.96,41.99,111500.0,36.2636,36.2723,36.2291,36.255,111500.0
2014-03-04 09:30:00,42.3,42.54,42.3,42.54,55000.0,36.5227,36.7299,36.5227,36.7299,55000.0
2014-03-04 09:35:00,42.55,42.6,42.52,42.54,14500.0,36.7385,36.7817,36.7126,36.7299,14500.0
2014-03-04 09:40:00,42.58,42.58,42.41,42.41,29500.0,36.7644,36.7644,36.6176,36.6176,29500.0
2014-03-04 09:45:00,42.44,42.61,42.41,42.5,118000.0,36.6435,36.7903,36.6176,36.6953,118000.0
2014-03-04 09:50:00,42.52,42.55,42.35,42.35,16000.0,36.7126,36.7385,36.5658,36.5658,16000.0
2014-03-04 09:55:00,42.35,42.42,42.35,42.37,16000.0,36.5658,36.6263,36.5658,36.5831,16000.0
2014-03-04 10:00:00,42.35,42.44,42.3,42.3,29500.0,36.5658,36.6435,36.5227,36.5227,29500.0
2014-03-04 10:05:00,42.32,42.32,42.25,42.32,32500.0,36.5399,36.5399,36.4795,36.5399,32500.0
2014-03-04 10:10:00,42.32,42.43,42.32,42.42,12500.0,36.5399,36.6349,36.5399,36.6263,12500.0
2014-03-04 10:15:00,42.42,42.49,42.41,42.44,44500.0,36.6263,36.6867,36.6176,36.6435,44500.0
2014-03-04 10:20:00,42.47,42.5,42.44,42.44,41000.0,36.6694,36.6953,36.6435,36.6435,41000.0
2014-03-04 10:25:00,42.44,42.49,42.44,42.47,7000.0,36.6435,36.6867,36.6435,36.6694,7000.0
2014-03-04 10:30:00,42.47,42.52,42.44,42.46,22000.0,36.6694,36.7126,36.6435,36.6608,22000.0
2014-03-04 10:35:00,42.47,42.5,42.44,42.5,38000.0,36.6694,36.6953,36.6435,36.6953,38000.0
2014-03-04 10:40:00,42.5,42.52,42.48,42.51,19000.0,36.6953,36.7126,36.6781,36.704,19000.0
2014-03-04 10:45:00,42.54,42.55,42.49,42.49,24000.0,36.7299,36.7385,36.6867,36.6867,24000.0
2014-03-04 10:50:00,42.48,42.54,42.48,42.54,11500.0,36.6781,36.7299,36.6781,36.7299,11500.0
2014-03-04 10:55:00,42.55,42.58,42.53,42.58,52500.0,36.7385,36.7644,36.7212,36.7644,52500.0
2014-03-04 11:00:00,42.58,42.58,42.58,42.58,4000.0,36.7644,36.7644,36.7644,36.7644,4000.0
2014-03-04 11:05:00,42.58,42.6,42.56,42.58,8500.0,36.7644,36.7817,36.7471,36.7644,8500.0
2014-03-04 11:10:00,42.59,42.62,42.55,42.57,40500.0,36.773,36.7989,36.7385,36.7558,40500.0
2014-03-04 11:15:00,42.57,42.6,42.57,42.59,23500.0,36.7558,36.7817,36.7558,36.773,23500.0
2014-03-04 11:20:00,42.58,42.59,42.56,42.56,20000.0,36.7644,36.773,36.7471,36.7471,20000.0
2014-03-04 11:25:00,42.59,42.59,42.5,42.5,10000.0,36.773,36.773,36.6953,36.6953,10000.0
2014-03-04 11:30:00,42.5,42.53,42.5,42.53,7000.0,36.6953,36.7212,36.6953,36.7212,7000.0
2014-03-04 11:35:00,42.55,42.56,42.54,42.56,2500.0,36.7385,36.7471,36.7299,36.7471,2500.0
2014-03-04 11:40:00,42.55,42.56,42.51,42.51,17000.0,36.7385,36.7471,36.704,36.704,17000.0
2014-03-04 11:45:00,42.49,42.54,42.49,42.51,4000.0,36.6867,36.7299,36.6867,36.704,4000.0
2014-03-04 11:50:00,42.49,42.54,42.49,42.54,11000.0,36.6867,36.7299,36.6867,36.7299,11000.0
2014-03-04 11:55:00,42.5,42.55,42.5,42.53,15000.0,36.6953,36.7385,36.6953,36.7212,15000.0
2014-03-04 12:00:00,42.55,42.58,42.54,42.54,17000.0,36.7385,36.7644,36.7299,36.7299,17000.0
2014-03-04 12:05:00,42.54,42.54,42.52,42.53,5000.0,36.7299,36.7299,36.7126,36.7212,5000.0
2014-03-04 12:10:00,42.5,42.53,42.5,42.52,12500.0,36.6953,36.7212,36.6953,36.7126,12500.0
2014-03-04 12:15:00,42.51,42.59,42.5,42.58,21000.0,36.704,36.773,36.6953,36.7644,21000.0
2014-03-04 12:20:00,42.58,42.62,42.52,42.54,40500.0,36.7644,36.7989,36.7126,36.7299,40500.0
2014-03-04 12:25:00,42.54,42.6,42.54,42.6,24000.0,36.7299,36.7817,36.7299,36.7817,24000.0
2014-03-04 12:30:00,42.6,42.6,42.54,42.55,19500.0,36.7817,36.7817,36.7299,36.7385,19500.0
2014-03-04 12:35:00,42.55,42.6,42.51,42.6,11000.0,36.7385,36.7817,36.704,36.7817,11000.0
2014-03-04 12:40:00,42.58,42.59,42.54,42.55,12000.0,36.7644,36.773,36.7299,36.7385,12000.0
2014-03-04 12:45:00,42.6,42.61,42.57,42.61,13000.0,36.7817,36.7903,36.7558,36.7903,13000.0
2014-03-04 12:50:00,42.61,42.64,42.61,42.64,13000.0,36.7903,36.8162,36.7903,36.8162,13000.0
2014-03-04 12:55:00,42.63,42.67,42.63,42.65,4000.0,36.8076,36.8421,36.8076,36.8249,4000.0
2014-03-04 13:00:00,42.67,42.68,42.65,42.68,8500.0,36.8421,36.8508,36.8249,36.8508,8500.0
2014-03-04 13:05:00,42.67,42.73,42.63,42.67,73000.0,36.8421,36.8939,36.8076,36.8421,73000.0
2014-03-04 13:10:00,42.66,42.7,42.66,42.67,17500.0,36.8335,36.868,36.8335,36.8421,17500.0
2014-03-04 13:15:00,42.7,42.71,42.67,42.68,12500.0,36.868,36.8767,36.8421,36.8508,12500.0
2014-03-04 13:20:00,42.69,42.73,42.68,42.73,11000.0,36.8594,36.8939,36.8508,36.8939,11000.0
2014-03-04 13:25:00,42.74,42.78,42.74,42.77,15000.0,36.9026,36.9371,36.9026,36.9285,15000.0
2014-03-04 13:30:00,42.79,42.86,42.79,42.86,18500.0,36.9457,37.0062,36.9457,37.0062,18500.0
2014-03-04 13:35:00,42.83,42.85,42.82,42.82,13000.0,36.9803,36.9975,36.9716,36.9716,13000.0
2014-03-04 13:40:00,42.81,42.84,42.8,42.82,24500.0,36.963,36.9889,36.9544,36.9716,24500.0
2014-03-04 13:45:00,42.79,42.82,42.77,42.77,18000.0,36.9457,36.9716,36.9285,36.9285,18000.0
2014-03-04 13:50:00,42.74,42.81,42.74,42.76,20000.0,36.9026,36.963,36.9026,36.9198,20000.0
2014-03-04 13:55:00,42.77,42.78,42.74,42.75,4500.0,36.9285,36.9371,36.9026,36.9112,4500.0
2014-03-04 14:00:00,42.76,42.77,42.69,42.77,22500.0,36.9198,36.9285,36.8594,36.9285,22500.0
2014-03-04 14:05:00,42.77,42.78,42.74,42.74,10500.0,36.9285,36.9371,36.9026,36.9026,10500.0
2014-03-04 14:10:00,42.79,42.8,42.75,42.8,7500.0,36.9457,36.9544,36.9112,36.9544,7500.0
2014-03-04 14:15:00,42.76,42.79,42.73,42.73,12500.0,36.9198,36.9457,36.8939,36.8939,12500.0
2014-03-04 14:20:00,42.76,42.78,42.72,42.74,44500.0,36.9198,36.9371,36.8853,36.9026,44500.0
2014-03-04 14:25:00,42.73,42.73,42.7,42.7,1500.0,36.8939,36.8939,36.868,36.868,1500.0
2014-03-04 14:30:00,42.75,42.76,42.72,42.72,4500.0,36.9112,36.9198,36.8853,36.8853,4500.0
2014-03-04 14:35:00,42.72,42.75,42.69,42.69,26500.0,36.8853,36.9112,36.8594,36.8594,26500.0
2014-03-04 14:40:00,42.73,42.78,42.71,42.78,15500.0,36.8939,36.9371,36.8767,36.9371,15500.0
2014-03-04 14:45:00,42.77,42.78,42.75,42.78,7000.0,36.9285,36.9371,36.9112,36.9371,7000.0
2014-03-04 14:50:00,42.76,42.79,42.76,42.78,27500.0,36.9198,36.9457,36.9198,36.9371,27500.0
2014-03-04 14:55:00,42.78,42.81,42.77,42.8,27000.0,36.9371,36.963,36.9285,36.9544,27000.0
2014-03-04 15:00:00,42.79,42.8,42.76,42.8,28500.0,36.9457,36.9544,36.9198,36.9544,28500.0
2014-03-04 15:05:00,42.77,42.8,42.77,42.8,11000.0,36.9285,36.9544,36.9285,36.9544,11000.0
2014-03-04 15:10:00,42.8,42.85,42.8,42.85,27500.0,36.9544,36.9975,36.9544,36.9975,27500.0
2014-03-04 15:15:00,42.85,42.86,42.8,42.86,39500.0,36.9975,37.0062,36.9544,37.0062,39500.0
2014-03-04 15:20:00,42.84,42.89,42.82,42.88,42500.0,36.9889,37.0321,36.9716,37.0234,42500.0
2014-03-04 15:25:00,42.88,42.93,42.88,42.93,30000.0,37.0234,37.0666,37.0234,37.0666,30000.0
2014-03-04 15:30:00,42.93,43.0,42.93,43.0,41500.0,37.0666,37.127,37.0666,37.127,41500.0
2014-03-04 15:35:00,43.0,43.06,42.97,43.02,90000.0,37.127,37.1789,37.1011,37.1443,90000.0
2014-03-04 15:40:00,43.02,43.07,43.0,43.07,74500.0,37.1443,37.1875,37.127,37.1875,74500.0
2014-03-04 15:45:00,43.07,43.08,42.95,42.96,60000.0,37.1875,37.1961,37.0839,37.0925,60000.0
2014-03-04 15:50:00,42.96,42.98,42.94,42.95,70000.0,37.0925,37.1098,37.0752,37.0839,70000.0
2014-03-04 15:55:00,42.95,43.0,42.95,42.98,123000.0,37.0839,37.127,37.0839,37.1098,123000.0
2014-03-05 09:30:00,42.92,42.92,42.53,42.62,54000.0,37.058,37.058,36.7212,36.7989,54000.0
2014-03-05 09:35:00,42.58,42.7,42.58,42.63,13000.0,36.7644,36.868,36.7644,36.8076,13000.0
2014-03-05 09:40:00,42.66,42.7,42.61,42.68,15000.0,36.8335,36.868,36.7903,36.8508,15000.0
2014-03-05 09:45:00,42.69,42.9,42.64,42.9,124500.0,36.8594,37.0407,36.8162,37.0407,124500.0
2014-03-05 09:50:00,42.92,42.95,42.81,42.81,325000.0,37.058,37.0839,36.963,36.963,325000.0
2014-03-05 09:55:00,42.81,42.83,42.69,42.71,13000.0,36.963,36.9803,36.8594,36.8767,13000.0
2014-03-05 10:00:00,42.66,42.69,42.64,42.64,6000.0,36.8335,36.8594,36.8162,36.8162,6000.0
2014-03-05 10:05:00,42.66,42.78,42.61,42.78,110000.0,36.8335,36.9371,36.7903,36.9371,110000.0
2014-03-05 10:10:00,42.79,42.79,42.75,42.79,9500.0,36.9457,36.9457,36.9112,36.9457,9500.0
2014-03-05 10:15:00,42.79,42.84,42.76,42.8,10000.0,36.9457,36.9889,36.9198,36.9544,10000.0
2014-03-05 10:20:00,42.83,42.83,42.78,42.78,3000.0,36.9803,36.9803,36.9371,36.9371,3000.0
2014-03-05 10:25:00,42.83,42.96,42.8,42.94,48500.0,36.9803,37.0925,36.9544,37.0752,48500.0
2014-03-05 10:30:00,42.93,42.98,42.89,42.97,36500.0,37.0666,37.1098,37.0321,37.1011,36500.0
2014-03-05 10:35:00,42.97,43.05,42.95,43.04,18500.0,37.1011,37.1702,37.0839,37.1616,18500.0
2014-03-05 10:40:00,43.02,43.07,42.97,43.0,108500.0,37.1443,37.1875,37.1011,37.127,108500.0
2014-03-05 10:45:00,42.98,42.99,42.9,42.9,71000.0,37.1098,37.1184,37.0407,37.0407,71000.0
2014-03-05 10:50:00,42.9,42.97,42.89,42.97,16500.0,37.0407,37.1011,37.0321,37.1011,16500.0
2014-03-05 10:55:00,42.99,43.04,42.95,43.0,7000.0,37.1184,37.1616,37.0839,37.127,7000.0
2014-03-05 11:00:00,43.05,43.14,43.05,43.1,11000.0,37.1702,37.2479,37.1702,37.2134,11000.0
2014-03-05 11:05:00,43.1,43.15,43.1,43.14,12000.0,37.2134,37.2566,37.2134,37.2479,12000.0
2014-03-05 11:10:00,43.11,43.22,43.11,43.15,175500.0,37.222,37.317,37.222,37.2566,175500.0
2014-03-05 11:15:00,43.14,43.16,43.11,43.16,13500.0,37.2479,37.2652,37.222,37.2652,13500.0
2014-03-05 11:20:00,43.13,43.17,43.1,43.17,31000.0,37.2393,37.2738,37.2134,37.2738,31000.0
2014-03-05 11:25:00,43.17,43.17,43.07,43.07,20000.0,37.2738,37.2738,37.1875,37.1875,20000.0
2014-03-05 11:30:00,43.06,43.09,43.05,43.09,11000.0,37.1789,37.2048,37.1702,37.2048,11000.0
2014-03-05 11:35:00,43.09,43.1,43.08,43.08,7500.0,37.2048,37.2134,37.1961,37.1961,7500.0
2014-03-05 11:40:00,43.08,43.09,43.07,43.08,14000.0,37.1961,37.2048,37.1875,37.1961,14000.0
2014-03-05 11:45:00,43.09,43.11,43.07,43.1,3500.0,37.2048,37.222,37.1875,37.2134,3500.0
2014-03-05 11:50:00,43.09,43.11,43.07,43.08,8000.0,37.2048,37.222,37.1875,37.1961,8000.0
2014-03-05 11:55:00,43.07,43.08,42.96,42.99,163500.0,37.1875,37.1961,37.0925,37.1184,163500.0
2014-03-05 12:00:00,42.97,42.99,42.94,42.98,28000.0,37.1011,37.1184,37.0752,37.1098,28000.0
2014-03-05 12:05:00,42.99,42.99,42.95,42.95,5500.0,37.1184,37.1184,37.0839,37.0839,5500.0
2014-03-05 12:10:00,42.96,42.96,42.91,42.91,9500.0,37.0925,37.0925,37.0493,37.0493,9500.0
2014-03-05 12:15:00,42.89,42.89,42.88,42.88,4500.0,37.0321,37.0321,37.0234,37.0234,4500.0
2014-03-05 12:20:00,42.88,42.88,42.76,42.77,65000.0,37.0234,37.0234,36.9198,36.9285,65000.0
2014-03-05 12:25:00,42.77,42.82,42.75,42.8,69000.0,36.9285,36.9716,36.9112,36.9544,69000.0
2014-03-05 12:30:00,42.79,42.79,42.74,42.78,17500.0,36.9457,36.9457,36.9026,36.9371,17500.0
2014-03-05 12:35:00,42.76,42.8,42.76,42.8,12000.0,36.9198,36.9544,36.9198,36.9544,12000.0
2014-03-05 12:40:00,42.8,42.81,42.77,42.77,13500.0,36.9544,36.963,36.9285,36.9285,13500.0
2014-03-05 12:45:00,42.79,42.8,42.76,42.76,41000.0,36.9457,36.9544,36.9198,36.9198,41000.0
2014-03-05 12:50:00,42.76,42.76,42.73,42.76,18500.0,36.9198,36.9198,36.8939,36.9198,18500.0
2014-03-05 12:55:00,42.75,42.81,42.75,42.8,15000.0,36.9112,36.963,36.9112,36.9544,15000.0
2014-03-05 13:00:00,42.79,42.83,42.79,42.81,4000.0,36.9457,36.9803,36.9457,36.963,4000.0
2014-03-05 13:05:00,42.81,42.88,42.8,42.87,37500.0,36.963,37.0234,36.9544,37.0148,37500.0
2014-03-05 13:10:00,42.87,42.87,42.85,42.86,38000.0,37.0148,37.0148,36.9975,37.0062,38000.0
2014-03-05 13:15:00,42.87,42.87,42.85,42.86,17500.0,37.0148,37.0148,36.9975,37.0062,17500.0
2014-03-05 13:20:00,42.85,42.85,42.81,42.81,11500.0,36.9975,36.9975,36.963,36.963,11500.0
2014-03-05 13:25:00,42.81,42.82,42.78,42.81,14500.0,36.963,36.9716,36.9371,36.963,14500.0
2014-03-05 13:30:00,42.8,42.8,42.75,42.79,12000.0,36.9544,36.9544,36.9112,36.9457,12000.0
2014-03-05 13:35:00,42.78,42.8,42.76,42.79,16000.0,36.9371,36.9544,36.9198,36.9457,16000.0
2014-03-05 13:40:00,42.74,42.77,42.74,42.75,18000.0,36.9026,36.9285,36.9026,36.9112,18000.0
2014-03-05 13:45:00,42.77,42.78,42.73,42.78,52500.0,36.9285,36.9371,36.8939,36.9371,52500.0
2014-03-05 13:50:00,42.77,42.78,42.72,42.77,36500.0,36.9285,36.9371,36.8853,36.9285,36500.0
2014-03-05 13:55:00,42.78,42.84,42.76,42.83,52500.0,36.9371,36.9889,36.9198,36.9803,52500.0
2014-03-05 14:00:00,42.81,42.86,42.81,42.86,45000.0,36.963,37.0062,36.963,37.0062,45000.0
2014-03-05 14:05:00,42.84,42.87,42.82,42.87,8500.0,36.9889,37.0148,36.9716,37.0148,8500.0
2014-03-05 14:10:00,42.87,42.93,42.86,42.87,15500.0,37.0148,37.0666,37.0062,37.0148,15500.0
2014-03-05 14:15:00,42.82,42.83,42.8,42.8,12500.0,36.9716,36.9803,36.9544,36.9544,12500.0
2014-03-05 14:20:00,42.79,42.81,42.74,42.74,41500.0,36.9457,36.963,36.9026,36.9026,41500.0
2014-03-05 14:25:00,42.78,42.83,42.76,42.81,19500.0,36.9371,36.9803,36.9198,36.963,19500.0
2014-03-05 14:30:00,42.8,42.85,42.8,42.85,16000.0,36.9544,36.9975,36.9544,36.9975,16000.0
2014-03-05 14:35:00,42.86,42.88,42.85,42.85,35000.0,37.0062,37.0234,36.9975,36.9975,35000.0
2014-03-05 14:40:00,42.87,42.87,42.84,42.84,20000.0,37.0148,37.0148,36.9889,36.9889,20000.0
2014-03-05 14:45:00,42.85,42.85,42.8,42.81,6000.0,36.9975,36.9975,36.9544,36.963,6000.0
2014-03-05 14:50:00,42.81,42.84,42.8,42.8,14500.0,36.963,36.9889,36.9544,36.9544,14500.0
2014-03-05 14:55:00,42.8,42.82,42.8,42.8,77500.0,36.9544,36.9716,36.9544,36.9544,77500.0
2014-03-05 15:00:00,42.81,42.83,42.8,42.82,63500.0,36.963,36.9803,36.9544,36.9716,63500.0
2014-03-05 15:05:00,42.81,42.85,42.8,42.8,42000.0,36.963,36.9975,36.9544,36.9544,42000.0
2014-03-05 15:10:00,42.8,42.82,42.8,42.82,46500.0,36.9544,36.9716,36.9544,36.9716,46500.0
2014-03-05 15:15:00,42.83,42.83,42.78,42.79,19500.0,36.9803,36.9803,36.9371,36.9457,19500.0
2014-03-05 15:20:00,42.8,42.81,42.77,42.77,27500.0,36.9544,36.963,36.9285,36.9285,27500.0
2014-03-05 15:25:00,42.79,42.79,42.76,42.76,9500.0,36.9457,36.9457,36.9198,36.9198,9500.0
2014-03-05 15:30:00,42.75,42.82,42.74,42.82,21000.0,36.9112,36.9716,36.9026,36.9716,21000.0
2014-03-05 15:35:00,42.83,42.85,42.8,42.8,19500.0,36.9803,36.9975,36.9544,36.9544,19500.0
2014-03-05 15:40:00,42.81,42.81,42.77,42.79,19500.0,36.963,36.963,36.9285,36.9457,19500.0
2014-03-05 15:45:00,42.79,42.85,42.79,42.85,42000.0,36.9457,36.9975,36.9457,36.9975,42000.0
2014-03-05 15:50:00,42.85,42.86,42.79,42.8,101500.0,36.9975,37.0062,36.9457,36.9544,101500.0
2014-03-05 15:55:00,42.81,42.82,42.76,42.78,232000.0,36.963,36.9716,36.9198,36.9371,232000.0
2014-03-06 09:30:00,42.91,43.32,42.91,43.21,42000.0,37.0493,37.4033,37.0493,37.3084,42000.0
2014-03-06 09:35:00,43.2,43.3,43.08,43.24,42500.0,37.2997,37.3861,37.1961,37.3343,42500.0
2014-03-06 09:40:00,43.23,43.42,43.23,43.37,163500.0,37.3256,37.4897,37.3256,37.4465,163500.0
2014-03-06 09:45:00,43.39,43.4,43.29,43.33,34000.0,37.4638,37.4724,37.3774,37.412,34000.0
2014-03-06 09:50:00,43.34,43.44,43.34,43.44,10000.0,37.4206,37.507,37.4206,37.507,10000.0
2014-03-06 09:55:00,43.45,43.6,43.44,43.6,80500.0,37.5156,37.6451,37.507,37.6451,80500.0
2014-03-06 10:00:00,43.58,43.6,43.53,43.53,36000.0,37.6278,37.6451,37.5847,37.5847,36000.0
2014-03-06 10:05:00,43.53,43.56,43.45,43.47,18000.0,37.5847,37.6106,37.5156,37.5329,18000.0
2014-03-06 10:10:00,43.45,43.48,43.32,43.32,33500.0,37.5156,37.5415,37.4033,37.4033,33500.0
2014-03-06 10:15:00,43.3,43.34,43.29,43.34,27500.0,37.3861,37.4206,37.3774,37.4206,27500.0
2014-03-06 10:20:00,43.34,43.45,43.34,43.38,37000.0,37.4206,37.5156,37.4206,37.4551,37000.0
2014-03-06 10:25:00,43.39,43.43,43.33,43.41,41000.0,37.4638,37.4983,37.412,37.4811,41000.0
2014-03-06 10:30:00,43.44,43.44,43.39,43.39,39000.0,37.507,37.507,37.4638,37.4638,39000.0
2014-03-06 10:35:00,43.39,43.57,43.39,43.57,117000.0,37.4638,37.6192,37.4638,37.6192,117000.0
2014-03-06 10:40:00,43.56,43.59,43.47,43.51,39500.0,37.6106,37.6365,37.5329,37.5674,39500.0
2014-03-06 10:45:00,43.51,43.56,43.51,43.54,59000.0,37.5674,37.6106,37.5674,37.5933,59000.0
2014-03-06 10:50:00,43.54,43.56,43.54,43.55,19000.0,37.5933,37.6106,37.5933,37.6019,19000.0
2014-03-06 10:55:00,43.53,43.58,43.53,43.58,16500.0,37.5847,37.6278,37.5847,37.6278,16500.0
2014-03-06 11:00:00,43.57,43.64,43.57,43.6,29000.0,37.6192,37.6796,37.6192,37.6451,29000.0
2014-03-06 11:05:00,43.6,43.62,43.58,43.61,30000.0,37.6451,37.6624,37.6278,37.6537,30000.0
2014-03-06 11:10:00,43.59,43.7,43.55,43.65,95500.0,37.6365,37.7314,37.6019,37.6883,95500.0
2014-03-06 11:15:00,43.64,43.75,43.64,43.68,55500.0,37.6796,37.7746,37.6796,37.7142,55500.0
2014-03-06 11:20:00,43.66,43.67,43.59,43.59,17500.0,37.6969,37.7055,37.6365,37.6365,17500.0
2014-03-06 11:25:00,43.58,43.61,43.56,43.57,15500.0,37.6278,37.6537,37.6106,37.6192,15500.0
2014-03-06 11:30:00,43.62,43.62,43.6,43.61,9000.0,37.6624,37.6624,37.6451,37.6537,9000.0
2014-03-06 11:35:00,43.62,43.69,43.61,43.65,109500.0,37.6624,37.7228,37.6537,37.6883,109500.0
2014-03-06 11:40:00,43.66,43.66,43.61,43.61,39000.0,37.6969,37.6969,37.6537,37.6537,39000.0
2014-03-06 11:45:00,43.6,43.66,43.6,43.65,9500.0,37.6451,37.6969,37.6451,37.6883,9500.0
2014-03-06 11:50:00,43.62,43.64,43.61,43.64,11500.0,37.6624,37.6796,37.6537,37.6796,11500.0
2014-03-06 11:55:00,43.64,43.85,43.64,43.85,79500.0,37.6796,37.861,37.6796,37.861,79500.0
2014-03-06 12:00:00,43.85,43.87,43.73,43.74,27000.0,37.861,37.8782,37.7573,37.766,27000.0
2014-03-06 12:05:00,43.74,43.75,43.72,43.72,15000.0,37.766,37.7746,37.7487,37.7487,15000.0
2014-03-06 12:10:00,43.71,43.74,43.68,43.71,17500.0,37.7401,37.766,37.7142,37.7401,17500.0
2014-03-06 12:15:00,43.7,43.75,43.7,43.75,78000.0,37.7314,37.7746,37.7314,37.7746,78000.0
2014-03-06 12:20:00,43.74,43.76,43.72,43.76,26500.0,37.766,37.7832,37.7487,37.7832,26500.0
2014-03-06 12:25:00,43.76,43.76,43.72,43.74,10500.0,37.7832,37.7832,37.7487,37.766,10500.0
2014-03-06 12:30:00,43.74,43.76,43.73,43.74,7500.0,37.766,37.7832,37.7573,37.766,7500.0
2014-03-06 12:35:00,43.73,43.76,43.73,43.76,14000.0,37.7573,37.7832,37.7573,37.7832,14000.0
2014-03-06 12:40:00,43.75,43.75,43.7,43.72,23500.0,37.7746,37.7746,37.7314,37.7487,23500.0
2014-03-06 12:45:00,43.73,43.74,43.72,43.74,17000.0,37.7573,37.766,37.7487,37.766,17000.0
2014-03-06 12:50:00,43.74,43.76,43.72,43.76,134000.0,37.766,37.7832,37.7487,37.7832,134000.0
2014-03-06 12:55:00,43.75,43.79,43.74,43.77,39000.0,37.7746,37.8092,37.766,37.7919,39000.0
2014-03-06 13:00:00,43.77,43.79,43.77,43.77,27500.0,37.7919,37.8092,37.7919,37.7919,27500.0
2014-03-06 13:05:00,43.76,43.76,43.73,43.74,24000.0,37.7832,37.7832,37.7573,37.766,24000.0
2014-03-06 13:10:00,43.73,43.74,43.69,43.7,14000.0,37.7573,37.766,37.7228,37.7314,14000.0
2014-03-06 13:15:00,43.69,43.71,43.62,43.62,30000.0,37.7228,37.7401,37.6624,37.6624,30000.0
2014-03-06 13:20:00,43.62,43.62,43.55,43.55,67500.0,37.6624,37.6624,37.6019,37.6019,67500.0
2014-03-06 13:25:00,43.56,43.57,43.5,43.5,67000.0,37.6106,37.6192,37.5588,37.5588,67000.0
2014-03-06 13:30:00,43.5,43.52,43.47,43.47,91000.0,37.5588,37.576,37.5329,37.5329,91000.0
2014-03-06 13:35:00,43.47,43.48,43.47,43.48,24500.0,37.5329,37.5415,37.5329,37.5415,24500.0
2014-03-06 13:40:00,43.49,43.51,43.48,43.48,21000.0,37.5501,37.5674,37.5415,37.5415,21000.0
2014-03-06 13:45:00,43.46,43.49,43.46,43.49,18000.0,37.5242,37.5501,37.5242,37.5501,18000.0
2014-03-06 13:50:00,43.49,43.56,43.48,43.52,32000.0,37.5501,37.6106,37.5415,37.576,32000.0
2014-03-06 13:55:00,43.51,43.51,43.49,43.5,21000.0,37.5674,37.5674,37.5501,37.5588,21000.0
2014-03-06 14:00:00,43.5,43.53,43.49,43.5,19000.0,37.5588,37.5847,37.5501,37.5588,19000.0
2014-03-06 14:05:00,43.51,43.52,43.47,43.5,58000.0,37.5674,37.576,37.5329,37.5588,58000.0
2014-03-06 14:10:00,43.5,43.52,43.47,43.49,32000.0,37.5588,37.576,37.5329,37.5501,32000.0
2014-03-06 14:15:00,43.49,43.5,43.48,43.49,31000.0,37.5501,37.5588,37.5415,37.5501,31000.0
2014-03-06 14:20:00,43.49,43.51,43.48,43.49,33500.0,37.5501,37.5674,37.5415,37.5501,33500.0
2014-03-06 14:25:00,43.49,43.51,43.49,43.49,37000.0,37.5501,37.5674,37.5501,37.5501,37000.0
2014-03-06 14:30:00,43.49,43.5,43.48,43.5,29500.0,37.5501,37.5588,37.5415,37.5588,29500.0
2014-03-06 14:35:00,43.5,43.52,43.48,43.49,43500.0,37.5588,37.576,37.5415,37.5501,43500.0
2014-03-06 14:40:00,43.49,43.5,43.48,43.5,28500.0,37.5501,37.5588,37.5415,37.5588,28500.0
2014-03-06 14:45:00,43.49,43.49,43.44,43.46,52500.0,37.5501,37.5501,37.507,37.5242,52500.0
2014-03-06 14:50:00,43.44,43.46,43.43,43.44,43500.0,37.507,37.5242,37.4983,37.507,43500.0
2014-03-06 14:55:00,43.45,43.45,43.4,43.4,43000.0,37.5156,37.5156,37.4724,37.4724,43000.0
2014-03-06 15:00:00,43.4,43.41,43.4,43.41,42500.0,37.4724,37.4811,37.4724,37.4811,42500.0
2014-03-06 15:05:00,43.41,43.41,43.38,43.38,41000.0,37.4811,37.4811,37.4551,37.4551,41000.0
2014-03-06 15:10:00,43.37,43.4,43.3,43.3,133500.0,37.4465,37.4724,37.3861,37.3861,133500.0
2014-03-06 15:15:00,43.3,43.31,43.29,43.3,61500.0,37.3861,37.3947,37.3774,37.3861,61500.0
2014-03-06 15:20:00,43.3,43.3,43.24,43.24,67000.0,37.3861,37.3861,37.3343,37.3343,67000.0
2014-03-06 15:25:00,43.25,43.25,43.2,43.21,103500.0,37.3429,37.3429,37.2997,37.3084,103500.0
2014-03-06 15:30:00,43.21,43.21,43.19,43.21,110500.0,37.3084,37.3084,37.2911,37.3084,110500.0
2014-03-06 15:35:00,43.21,43.21,43.14,43.15,79500.0,37.3084,37.3084,37.2479,37.2566,79500.0
2014-03-06 15:40:00,43.14,43.15,42.99,43.02,190500.0,37.2479,37.2566,37.1184,37.1443,190500.0
2014-03-06 15:45:00,43.04,43.06,42.97,42.98,245000.0,37.1616,37.1789,37.1011,37.1098,245000.0
2014-03-06 15:50:00,42.97,43.0,42.97,42.98,250000.0,37.1011,37.127,37.1011,37.1098,250000.0
2014-03-06 15:55:00,42.99,43.02,42.94,42.99,309500.0,37.1184,37.1443,37.0752,37.1184,309500.0
2014-03-07 09:30:00,43.15,43.24,42.94,42.94,65000.0,37.2566,37.3343,37.0752,37.0752,65000.0
2014-03-07 09:35:00,42.86,43.07,42.86,43.07,48500.0,37.0062,37.1875,37.0062,37.1875,48500.0
2014-03-07 09:40:00,42.98,43.16,42.98,43.0,85000.0,37.1098,37.2652,37.1098,37.127,85000.0
2014-03-07 09:45:00,42.97,43.0,42.82,42.87,119500.0,37.1011,37.127,36.9716,37.0148,119500.0
2014-03-07 09:50:00,42.85,43.03,42.8,43.03,60500.0,36.9975,37.153,36.9544,37.153,60500.0
2014-03-07 09:55:00,42.98,43.0,42.83,42.89,75500.0,37.1098,37.127,36.9803,37.0321,75500.0
2014-03-07 10:00:00,42.97,43.0,42.88,42.95,80500.0,37.1011,37.127,37.0234,37.0839,80500.0
2014-03-07 10:05:00,42.98,43.0,42.95,42.98,44500.0,37.1098,37.127,37.0839,37.1098,44500.0
2014-03-07 10:10:00,42.99,43.02,42.96,43.0,26000.0,37.1184,37.1443,37.0925,37.127,26000.0
2014-03-07 10:15:00,43.03,43.03,42.95,43.0,137500.0,37.153,37.153,37.0839,37.127,137500.0
2014-03-07 10:20:00,43.0,43.01,42.91,42.93,71500.0,37.127,37.1357,37.0493,37.0666,71500.0
2014-03-07 10:25:00,42.94,42.94,42.82,42.86,42000.0,37.0752,37.0752,36.9716,37.0062,42000.0
2014-03-07 10:30:00,42.86,42.94,42.85,42.89,41500.0,37.0062,37.0752,36.9975,37.0321,41500.0
2014-03-07 10:35:00,42.89,42.91,42.84,42.9,45500.0,37.0321,37.0493,36.9889,37.0407,45500.0
2014-03-07 10:40:00,42.9,42.91,42.84,42.84,28000.0,37.0407,37.0493,36.9889,36.9889,28000.0
2014-03-07 10:45:00,42.83,42.83,42.74,42.78,61000.0,36.9803,36.9803,36.9026,36.9371,61000.0
2014-03-07 10:50:00,42.78,42.86,42.78,42.81,40500.0,36.9371,37.0062,36.9371,36.963,40500.0
2014-03-07 10:55:00,42.8,42.86,42.77,42.81,82000.0,36.9544,37.0062,36.9285,36.963,82000.0
2014-03-07 11:00:00,42.83,42.85,42.73,42.74,111000.0,36.9803,36.9975,36.8939,36.9026,111000.0
2014-03-07 11:05:00,42.74,42.74,42.66,42.71,51000.0,36.9026,36.9026,36.8335,36.8767,51000.0
2014-03-07 11:10:00,42.69,42.7,42.58,42.6,63000.0,36.8594,36.868,36.7644,36.7817,63000.0
2014-03-07 11:15:00,42.6,42.62,42.55,42.59,27000.0,36.7817,36.7989,36.7385,36.773,27000.0
2014-03-07 11:20:00,42.58,42.69,42.57,42.68,23500.0,36.7644,36.8594,36.7558,36.8508,23500.0
2014-03-07 11:25:00,42.66,42.74,42.65,42.72,30500.0,36.8335,36.9026,36.8249,36.8853,30500.0
2014-03-07 11:30:00,42.71,42.71,42.65,42.71,25000.0,36.8767,36.8767,36.8249,36.8767,25000.0
2014-03-07 11:35:00,42.69,42.83,42.69,42.79,32500.0,36.8594,36.9803,36.8594,36.9457,32500.0
2014-03-07 11:40:00,42.79,42.85,42.77,42.82,54000.0,36.9457,36.9975,36.9285,36.9716,54000.0
2014-03-07 11:45:00,42.81,42.84,42.76,42.77,14500.0,36.963,36.9889,36.9198,36.9285,14500.0
2014-03-07 11:50:00,42.77,42.79,42.75,42.75,5500.0,36.9285,36.9457,36.9112,36.9112,5500.0
2014-03-07 11:55:00,42.77,42.8,42.75,42.78,31500.0,36.9285,36.9544,36.9112,36.9371,31500.0
2014-03-07 12:00:00,42.78,42.8,42.75,42.76,89500.0,36.9371,36.9544,36.9112,36.9198,89500.0
2014-03-07 12:05:00,42.76,42.77,42.74,42.76,16500.0,36.9198,36.9285,36.9026,36.9198,16500.0
2014-03-07 12:10:00,42.76,42.79,42.75,42.76,94500.0,36.9198,36.9457,36.9112,36.9198,94500.0
2014-03-07 12:15:00,42.77,42.78,42.74,42.76,45000.0,36.9285,36.9371,36.9026,36.9198,45000.0
2014-03-07 12:20:00,42.76,42.78,42.73,42.77,44500.0,36.9198,36.9371,36.8939,36.9285,44500.0
2014-03-07 12:25:00,42.77,42.81,42.74,42.74,9500.0,36.9285,36.963,36.9026,36.9026,9500.0
2014-03-07 12:30:00,42.73,42.75,42.69,42.72,11500.0,36.8939,36.9112,36.8594,36.8853,11500.0
2014-03-07 12:35:00,42.69,42.8,42.68,42.77,35500.0,36.8594,36.9544,36.8508,36.9285,35500.0
2014-03-07 12:40:00,42.8,42.83,42.79,42.79,46500.0,36.9544,36.9803,36.9457,36.9457,46500.0
2014-03-07 12:45:00,42.77,42.79,42.75,42.75,58000.0,36.9285,36.9457,36.9112,36.9112,58000.0
2014-03-07 12:50:00,42.75,42.76,42.71,42.73,8000.0,36.9112,36.9198,36.8767,36.8939,8000.0
2014-03-07 12:55:00,42.71,42.73,42.68,42.72,16500.0,36.8767,36.8939,36.8508,36.8853,16500.0
2014-03-07 13:00:00,42.68,42.71,42.62,42.62,29000.0,36.8508,36.8767,36.7989,36.7989,29000.0
2014-03-07 13:05:00,42.63,42.68,42.63,42.68,38000.0,36.8076,36.8508,36.8076,36.8508,38000.0
2014-03-07 13:10:00,42.68,42.68,42.6,42.62,65500.0,36.8508,36.8508,36.7817,36.7989,65500.0
2014-03-07 13:15:00,42.62,42.65,42.58,42.61,53500.0,36.7989,36.8249,36.7644,36.7903,53500.0
2014-03-07 13:20:00,42.62,42.64,42.61,42.62,16500.0,36.7989,36.8162,36.7903,36.7989,16500.0
2014-03-07 13:25:00,42.63,42.63,42.58,42.62,37000.0,36.8076,36.8076,36.7644,36.7989,37000.0
2014-03-07 13:30:00,42.62,42.63,42.6,42.6,54000.0,36.7989,36.8076,36.7817,36.7817,54000.0
2014-03-07 13:35:00,42.61,42.61,42.53,42.55,32500.0,36.7903,36.7903,36.7212,36.7385,32500.0
2014-03-07 13:40:00,42.54,42.58,42.49,42.5,62500.0,36.7299,36.7644,36.6867,36.6953,62500.0
2014-03-07 13:45:00,42.5,42.53,42.49,42.49,28000.0,36.6953,36.7212,36.6867,36.6867,28000.0
2014-03-07 13:50:00,42.49,42.53,42.43,42.5,42000.0,36.6867,36.7212,36.6349,36.6953,42000.0
2014-03-07 13:55:00,42.52,42.54,42.5,42.5,22500.0,36.7126,36.7299,36.6953,36.6953,22500.0
2014-03-07 14:00:00,42.5,42.53,42.48,42.51,31500.0,36.6953,36.7212,36.6781,36.704,31500.0
2014-03-07 14:05:00,42.52,42.52,42.45,42.45,23000.0,36.7126,36.7126,36.6522,36.6522,23000.0
2014-03-07 14:10:00,42.46,42.54,42.45,42.53,52000.0,36.6608,36.7299,36.6522,36.7212,52000.0
2014-03-07 14:15:00,42.52,42.53,42.47,42.47,38000.0,36.7126,36.7212,36.6694,36.6694,38000.0
2014-03-07 14:20:00,42.46,42.46,42.41,42.44,28000.0,36.6608,36.6608,36.6176,36.6435,28000.0
2014-03-07 14:25:00,42.44,42.46,42.41,42.45,41000.0,36.6435,36.6608,36.6176,36.6522,41000.0
2014-03-07 14:30:00,42.46,42.49,42.42,42.44,34000.0,36.6608,36.6867,36.6263,36.6435,34000.0
2014-03-07 14:35:00,42.44,42.48,42.41,42.41,29000.0,36.6435,36.6781,36.6176,36.6176,29000.0
2014-03-07 14:40:00,42.41,42.47,42.41,42.45,42000.0,36.6176,36.6694,36.6176,36.6522,42000.0
2014-03-07 14:45:00,42.45,42.49,42.44,42.44,33000.0,36.6522,36.6867,36.6435,36.6435,33000.0
2014-03-07 14:50:00,42.44,42.5,42.43,42.49,36000.0,36.6435,36.6953,36.6349,36.6867,36000.0
2014-03-07 14:55:00,42.5,42.52,42.46,42.46,39000.0,36.6953,36.7126,36.6608,36.6608,39000.0
2014-03-07 15:00:00,42.48,42.5,42.47,42.47,29000.0,36.6781,36.6953,36.6694,36.6694,29000.0
2014-03-07 15:05:00,42.47,42.5,42.46,42.48,54500.0,36.6694,36.6953,36.6608,36.6781,54500.0
2014-03-07 15:10:00,42.48,42.5,42.48,42.48,34500.0,36.6781,36.6953,36.6781,36.6781,34500.0
2014-03-07 15:15:00,42.48,42.48,42.45,42.47,49000.0,36.6781,36.6781,36.6522,36.6694,49000.0
2014-03-07 15:20:00,42.46,42.47,42.44,42.45,51000.0,36.6608,36.6694,36.6435,36.6522,51000.0
2014-03-07 15:25:00,42.45,42.47,42.43,42.44,60000.0,36.6522,36.6694,36.6349,36.6435,60000.0
2014-03-07 15:30:00,42.43,42.47,42.43,42.44,75500.0,36.6349,36.6694,36.6349,36.6435,75500.0
2014-03-07 15:35:00,42.45,42.46,42.42,42.44,58000.0,36.6522,36.6608,36.6263,36.6435,58000.0
2014-03-07 15:40:00,42.44,42.46,42.42,42.46,68500.0,36.6435,36.6608,36.6263,36.6608,68500.0
2014-03-07 15:45:00,42.46,42.5,42.43,42.44,66000.0,36.6608,36.6953,36.6349,36.6435,66000.0
2014-03-07 15:50:00,42.44,42.47,42.43,42.47,115000.0,36.6435,36.6694,36.6349,36.6694,115000.0
2014-03-07 15:55:00,42.49,42.53,42.47,42.5,200000.0,36.6867,36.7212,36.6694,36.6953,200000.0
2014-03-10 09:30:00,42.52,42.57,42.21,42.34,56000.0,36.7126,36.7558,36.4449,36.5572,56000.0
2014-03-10 09:35:00,42.34,42.45,42.1,42.19,114500.0,36.5572,36.6522,36.35,36.4277,114500.0
2014-03-10 09:40:00,42.19,42.25,42.03,42.25,66000.0,36.4277,36.4795,36.2895,36.4795,66000.0
2014-03-10 09:45:00,42.22,42.33,42.22,42.26,39000.0,36.4536,36.5486,36.4536,36.4881,39000.0
2014-03-10 09:50:00,42.27,42.32,42.17,42.2,173500.0,36.4968,36.5399,36.4104,36.4363,173500.0
2014-03-10 09:55:00,42.19,42.23,42.13,42.21,47500.0,36.4277,36.4622,36.3759,36.4449,47500.0
2014-03-10 10:00:00,42.23,42.23,42.13,42.13,22500.0,36.4622,36.4622,36.3759,36.3759,22500.0
2014-03-10 10:05:00,42.13,42.14,42.1,42.13,11500.0,36.3759,36.3845,36.35,36.3759,11500.0
2014-03-10 10:10:00,42.1,42.13,42.03,42.1,37500.0,36.35,36.3759,36.2895,36.35,37500.0
2014-03-10 10:15:00,42.13,42.19,42.11,42.17,16000.0,36.3759,36.4277,36.3586,36.4104,16000.0
2014-03-10 10:20:00,42.13,42.18,42.13,42.17,25500.0,36.3759,36.419,36.3759,36.4104,25500.0
2014-03-10 10:25:00,42.18,42.18,42.1,42.1,11500.0,36.419,36.419,36.35,36.35,11500.0
2014-03-10 10:30:00,42.15,42.18,42.15,42.18,16000.0,36.3931,36.419,36.3931,36.419,16000.0
2014-03-10 10:35:00,42.16,42.17,42.1,42.1,22000.0,36.4018,36.4104,36.35,36.35,22000.0
2014-03-10 10:40:00,42.09,42.09,42.0,42.03,34000.0,36.3413,36.3413,36.2636,36.2895,34000.0
2014-03-10 10:45:00,42.03,42.08,42.03,42.04,23500.0,36.2895,36.3327,36.2895,36.2982,23500.0
2014-03-10 10:50:00,42.04,42.04,42.02,42.04,14500.0,36.2982,36.2982,36.2809,36.2982,14500.0
2014-03-10 10:55:00,42.04,42.07,42.03,42.05,38000.0,36.2982,36.3241,36.2895,36.3068,38000.0
2014-03-10 11:00:00,42.05,42.05,42.02,42.04,19000.0,36.3068,36.3068,36.2809,36.2982,19000.0
2014-03-10 11:05:00,42.04,42.07,42.04,42.04,50500.0,36.2982,36.3241,36.2982,36.2982,50500.0
2014-03-10 11:10:00,42.05,42.05,42.02,42.03,12500.0,36.3068,36.3068,36.2809,36.2895,12500.0
2014-03-10 11:15:00,42.04,42.06,42.03,42.05,20500.0,36.2982,36.3154,36.2895,36.3068,20500.0
2014-03-10 11:20:00,42.04,42.05,42.03,42.04,29500.0,36.2982,36.3068,36.2895,36.2982,29500.0
2014-03-10 11:25:00,42.05,42.05,42.03,42.04,41000.0,36.3068,36.3068,36.2895,36.2982,41000.0
2014-03-10 11:30:00,42.04,42.05,42.0,42.03,66500.0,36.2982,36.3068,36.2636,36.2895,66500.0
2014-03-10 11:35:00,42.01,42.05,42.0,42.01,29500.0,36.2723,36.3068,36.2636,36.2723,29500.0
2014-03-10 11:40:00,42.03,42.04,42.01,42.01,12500.0,36.2895,36.2982,36.2723,36.2723,12500.0
2014-03-10 11:45:00,42.01,42.04,42.01,42.01,17000.0,36.2723,36.2982,36.2723,36.2723,17000.0
2014-03-10 11:50:00,42.0,42.01,41.97,41.97,11500.0,36.2636,36.2723,36.2377,36.2377,11500.0
2014-03-10 11:55:00,41.99,42.0,41.92,41.92,37000.0,36.255,36.2636,36.1946,36.1946,37000.0
2014-03-10 12:00:00,41.92,41.94,41.91,41.94,22500.0,36.1946,36.2118,36.1859,36.2118,22500.0
2014-03-10 12:05:00,41.94,42.0,41.92,42.0,18000.0,36.2118,36.2636,36.1946,36.2636,18000.0
2014-03-10 12:10:00,41.97,41.99,41.96,41.97,4500.0,36.2377,36.255,36.2291,36.2377,4500.0
2014-03-10 12:15:00,41.99,42.03,41.97,42.02,100000.0,36.255,36.2895,36.2377,36.2809,100000.0
2014-03-10 12:20:00,42.04,42.05,42.0,42.01,30000.0,36.2982,36.3068,36.2636,36.2723,30000.0
2014-03-10 12:25:00,42.04,42.05,42.02,42.02,18000.0,36.2982,36.3068,36.2809,36.2809,18000.0
2014-03-10 12:30:00,42.04,42.09,42.04,42.09,27500.0,36.2982,36.3413,36.2982,36.3413,27500.0
2014-03-10 12:35:00,42.09,42.09,42.05,42.05,16000.0,36.3413,36.3413,36.3068,36.3068,16000.0
2014-03-10 12:40:00,42.05,42.1,42.05,42.09,26000.0,36.3068,36.35,36.3068,36.3413,26000.0
2014-03-10 12:45:00,42.08,42.11,42.08,42.11,15500.0,36.3327,36.3586,36.3327,36.3586,15500.0
2014-03-10 12:50:00,42.11,42.17,42.11,42.17,8500.0,36.3586,36.4104,36.3586,36.4104,8500.0
2014-03-10 12:55:00,42.16,42.21,42.13,42.21,24500.0,36.4018,36.4449,36.3759,36.4449,24500.0
2014-03-10 13:00:00,42.22,42.23,42.22,42.23,3000.0,36.4536,36.4622,36.4536,36.4622,3000.0
2014-03-10 13:05:00,42.25,42.27,42.22,42.24,16000.0,36.4795,36.4968,36.4536,36.4708,16000.0
2014-03-10 13:10:00,42.24,42.27,42.24,42.27,18500.0,36.4708,36.4968,36.4708,36.4968,18500.0
2014-03-10 13:15:00,42.27,42.28,42.27,42.28,3500.0,36.4968,36.5054,36.4968,36.5054,3500.0
2014-03-10 13:20:00,42.28,42.28,42.27,42.28,8000.0,36.5054,36.5054,36.4968,36.5054,8000.0
2014-03-10 13:25:00,42.29,42.32,42.28,42.29,20500.0,36.514,36.5399,36.5054,36.514,20500.0
2014-03-10 13:30:00,42.28,42.28,42.18,42.2,19000.0,36.5054,36.5054,36.419,36.4363,19000.0
2014-03-10 13:35:00,42.2,42.2,42.12,42.14,12500.0,36.4363,36.4363,36.3672,36.3845,12500.0
2014-03-10 13:40:00,42.13,42.15,42.12,42.14,10000.0,36.3759,36.3931,36.3672,36.3845,10000.0
2014-03-10 13:45:00,42.13,42.16,42.12,42.16,13500.0,36.3759,36.4018,36.3672,36.4018,13500.0
2014-03-10 13:50:00,42.16,42.17,42.15,42.15,4000.0,36.4018,36.4104,36.3931,36.3931,4000.0
2014-03-10 13:55:00,42.14,42.15,42.11,42.12,14500.0,36.3845,36.3931,36.3586,36.3672,14500.0
2014-03-10 14:00:00,42.11,42.12,42.07,42.09,94000.0,36.3586,36.3672,36.3241,36.3413,94000.0
2014-03-10 14:05:00,42.08,42.11,42.08,42.11,10500.0,36.3327,36.3586,36.3327,36.3586,10500.0
2014-03-10 14:10:00,42.09,42.09,42.06,42.06,5500.0,36.3413,36.3413,36.3154,36.3154,5500.0
2014-03-10 14:15:00,42.09,42.09,42.01,42.01,10000.0,36.3413,36.3413,36.2723,36.2723,10000.0
2014-03-10 14:20:00,42.01,42.11,42.01,42.1,11500.0,36.2723,36.3586,36.2723,36.35,11500.0
2014-03-10 14:25:00,42.09,42.09,42.05,42.06,51000.0,36.3413,36.3413,36.3068,36.3154,51000.0
2014-03-10 14:30:00,42.05,42.06,42.03,42.03,4000.0,36.3068,36.3154,36.2895,36.2895,4000.0
2014-03-10 14:35:00,42.03,42.06,42.03,42.06,11500.0,36.2895,36.3154,36.2895,36.3154,11500.0
2014-03-10 14:40:00,42.04,42.06,42.04,42.05,17000.0,36.2982,36.3154,36.2982,36.3068,17000.0
2014-03-10 14:45:00,42.04,42.07,42.03,42.06,85500.0,36.2982,36.3241,36.2895,36.3154,85500.0
2014-03-10 14:50:00,42.06,42.07,42.04,42.06,13000.0,36.3154,36.3241,36.2982,36.3154,13000.0
2014-03-10 14:55:00,42.06,42.06,42.02,42.03,10000.0,36.3154,36.3154,36.2809,36.2895,10000.0
2014-03-10 15:00:00,42.03,42.05,42.02,42.05,13000.0,36.2895,36.3068,36.2809,36.3068,13000.0
2014-03-10 15:05:00,42.04,42.06,42.03,42.05,16000.0,36.2982,36.3154,36.2895,36.3068,16000.0
2014-03-10 15:10:00,42.04,42.04,42.0,42.03,15500.0,36.2982,36.2982,36.2636,36.2895,15500.0
2014-03-10 15:15:00,42.05,42.05,42.03,42.05,16500.0,36.3068,36.3068,36.2895,36.3068,16500.0
2014-03-10 15:20:00,42.04,42.06,42.03,42.06,21000.0,36.2982,36.3154,36.2895,36.3154,21000.0
2014-03-10 15:25:00,42.06,42.07,42.0,42.03,30000.0,36.3154,36.3241,36.2636,36.2895,30000.0
2014-03-10 15:30:00,42.03,42.06,42.01,42.02,41500.0,36.2895,36.3154,36.2723,36.2809,41500.0
2014-03-10 15:35:00,42.03,42.04,42.02,42.02,47000.0,36.2895,36.2982,36.2809,36.2809,47000.0
2014-03-10 15:40:00,42.02,42.04,42.01,42.01,53500.0,36.2809,36.2982,36.2723,36.2723,53500.0
2014-03-10 15:45:00,42.03,42.09,42.01,42.06,133500.0,36.2895,36.3413,36.2723,36.3154,133500.0
2014-03-10 15:50:00,42.06,42.08,42.04,42.04,70000.0,36.3154,36.3327,36.2982,36.2982,70000.0
2014-03-10 15:55:00,42.05,42.06,42.02,42.05,131500.0,36.3068,36.3154,36.2809,36.3068,131500.0
2014-03-11 09:30:00,42.38,42.38,41.87,42.1,97500.0,36.5917,36.5917,36.1514,36.35,97500.0
2014-03-11 09:35:00,42.1,42.16,41.99,42.07,83500.0,36.35,36.4018,36.255,36.3241,83500.0
2014-03-11 09:40:00,42.03,42.2,42.02,42.2,122000.0,36.2895,36.4363,36.2809,36.4363,122000.0
2014-03-11 09:45:00,42.16,42.2,42.13,42.2,35500.0,36.4018,36.4363,36.3759,36.4363,35500.0
2014-03-11 09:50:00,42.2,42.2,42.08,42.09,40500.0,36.4363,36.4363,36.3327,36.3413,40500.0
2014-03-11 09:55:00,42.12,42.17,42.1,42.14,34500.0,36.3672,36.4104,36.35,36.3845,34500.0
2014-03-11 10:00:00,42.13,42.3,42.12,42.3,72000.0,36.3759,36.5227,36.3672,36.5227,72000.0
2014-03-11 10:05:00,42.31,42.36,42.29,42.36,18500.0,36.5313,36.5745,36.514,36.5745,18500.0
2014-03-11 10:10:00,42.36,42.37,42.28,42.28,24500.0,36.5745,36.5831,36.5054,36.5054,24500.0
2014-03-11 10:15:00,42.28,42.28,42.17,42.17,12000.0,36.5054,36.5054,36.4104,36.4104,12000.0
2014-03-11 10:20:00,42.17,42.2,42.11,42.11,23000.0,36.4104,36.4363,36.3586,36.3586,23000.0
2014-03-11 10:25:00,42.11,42.12,42.02,42.02,29000.0,36.3586,36.3672,36.2809,36.2809,29000.0
2014-03-11 10:30:00,42.07,42.08,42.02,42.03,61500.0,36.3241,36.3327,36.2809,36.2895,61500.0
2014-03-11 10:35:00,42.05,42.05,41.96,41.96,19000.0,36.3068,36.3068,36.2291,36.2291,19000.0
2014-03-11 10:40:00,41.96,41.99,41.92,41.94,106500.0,36.2291,36.255,36.1946,36.2118,106500.0
2014-03-11 10:45:00,41.93,41.99,41.92,41.99,49500.0,36.2032,36.255,36.1946,36.255,49500.0
2014-03-11 10:50:00,42.0,42.04,41.98,42.04,42500.0,36.2636,36.2982,36.2464,36.2982,42500.0
2014-03-11 10:55:00,42.02,42.04,42.0,42.0,62500.0,36.2809,36.2982,36.2636,36.2636,62500.0
2014-03-11 11:00:00,41.99,42.03,41.9,41.91,55500.0,36.255,36.2895,36.1773,36.1859,55500.0
2014-03-11 11:05:00,41.89,41.93,41.81,41.81,51500.0,36.1687,36.2032,36.0996,36.0996,51500.0
2014-03-11 11:10:00,41.83,41.91,41.81,41.91,30500.0,36.1168,36.1859,36.0996,36.1859,30500.0
2014-03-11 11:15:00,41.91,41.94,41.83,41.83,27000.0,36.1859,36.2118,36.1168,36.1168,27000.0
2014-03-11 11:20:00,41.82,41.87,41.8,41.84,165000.0,36.1082,36.1514,36.0909,36.1255,165000.0
2014-03-11 11:25:00,41.82,41.94,41.81,41.94,68000.0,36.1082,36.2118,36.0996,36.2118,68000.0
2014-03-11 11:30:00,41.93,41.97,41.92,41.97,12000.0,36.2032,36.2377,36.1946,36.2377,12000.0
2014-03-11 11:35:00,41.98,42.02,41.91,41.91,23500.0,36.2464,36.2809,36.1859,36.1859,23500.0
2014-03-11 11:40:00,41.92,41.93,41.82,41.82,20500.0,36.1946,36.2032,36.1082,36.1082,20500.0
2014-03-11 11:45:00,41.82,41.85,41.82,41.83,10500.0,36.1082,36.1341,36.1082,36.1168,10500.0
2014-03-11 11:50:00,41.83,41.92,41.83,41.92,25000.0,36.1168,36.1946,36.1168,36.1946,25000.0
2014-03-11 11:55:00,41.92,41.92,41.86,41.87,22000.0,36.1946,36.1946,36.1428,36.1514,22000.0
2014-03-11 12:00:00,41.87,41.91,41.86,41.87,17000.0,36.1514,36.1859,36.1428,36.1514,17000.0
2014-03-11 12:05:00,41.91,41.93,41.86,41.87,16500.0,36.1859,36.2032,36.1428,36.1514,16500.0
2014-03-11 12:10:00,41.87,41.87,41.8,41.82,5500.0,36.1514,36.1514,36.0909,36.1082,5500.0
2014-03-11 12:15:00,41.82,41.84,41.77,41.8,20500.0,36.1082,36.1255,36.065,36.0909,20500.0
2014-03-11 12:20:00,41.8,41.86,41.77,41.86,8000.0,36.0909,36.1428,36.065,36.1428,8000.0
2014-03-11 12:25:00,41.86,41.87,41.82,41.82,30500.0,36.1428,36.1514,36.1082,36.1082,30500.0
2014-03-11 12:30:00,41.81,41.84,41.81,41.81,7500.0,36.0996,36.1255,36.0996,36.0996,7500.0
2014-03-11 12:35:00,41.81,41.84,41.8,41.81,19500.0,36.0996,36.1255,36.0909,36.0996,19500.0
2014-03-11 12:40:00,41.81,41.87,41.81,41.87,19500.0,36.0996,36.1514,36.0996,36.1514,19500.0
2014-03-11 12:45:00,41.87,41.91,41.86,41.91,54000.0,36.1514,36.1859,36.1428,36.1859,54000.0
2014-03-11 12:50:00,41.91,41.92,41.83,41.85,38000.0,36.1859,36.1946,36.1168,36.1341,38000.0
2014-03-11 12:55:00,41.85,41.86,41.83,41.84,9500.0,36.1341,36.1428,36.1168,36.1255,9500.0
2014-03-11 13:00:00,41.82,41.82,41.76,41.79,10000.0,36.1082,36.1082,36.0564,36.0823,10000.0
2014-03-11 13:05:00,41.76,41.82,41.73,41.82,25000.0,36.0564,36.1082,36.0305,36.1082,25000.0
2014-03-11 13:10:00,41.82,41.86,41.79,41.84,24000.0,36.1082,36.1428,36.0823,36.1255,24000.0
2014-03-11 13:15:00,41.88,41.88,41.85,41.88,10000.0,36.16,36.16,36.1341,36.16,10000.0
2014-03-11 13:20:00,41.86,41.88,41.78,41.78,12000.0,36.1428,36.16,36.0737,36.0737,12000.0
2014-03-11 13:25:00,41.83,41.83,41.76,41.78,14500.0,36.1168,36.1168,36.0564,36.0737,14500.0
2014-03-11 13:30:00,41.78,41.82,41.76,41.76,43500.0,36.0737,36.1082,36.0564,36.0564,43500.0
2014-03-11 13:35:00,41.79,41.84,41.78,41.79,23000.0,36.0823,36.1255,36.0737,36.0823,23000.0
2014-03-11 13:40:00,41.79,41.83,41.79,41.82,8500.0,36.0823,36.1168,36.0823,36.1082,8500.0
2014-03-11 13:45:00,41.83,41.89,41.81,41.85,19000.0,36.1168,36.1687,36.0996,36.1341,19000.0
2014-03-11 13:50:00,41.89,41.89,41.85,41.85,8500.0,36.1687,36.1687,36.1341,36.1341,8500.0
2014-03-11 13:55:00,41.88,41.9,41.83,41.88,15500.0,36.16,36.1773,36.1168,36.16,15500.0
2014-03-11 14:00:00,41.91,41.91,41.85,41.86,13500.0,36.1859,36.1859,36.1341,36.1428,13500.0
2014-03-11 14:05:00,41.85,41.87,41.82,41.82,10500.0,36.1341,36.1514,36.1082,36.1082,10500.0
2014-03-11 14:10:00,41.84,41.87,41.79,41.79,28000.0,36.1255,36.1514,36.0823,36.0823,28000.0
2014-03-11 14:15:00,41.79,41.82,41.79,41.79,14000.0,36.0823,36.1082,36.0823,36.0823,14000.0
2014-03-11 14:20:00,41.78,41.79,41.74,41.74,12000.0,36.0737,36.0823,36.0391,36.0391,12000.0
2014-03-11 14:25:00,41.74,41.78,41.71,41.78,57500.0,36.0391,36.0737,36.0132,36.0737,57500.0
2014-03-11 14:30:00,41.75,41.77,41.68,41.69,22000.0,36.0478,36.065,35.9873,35.996,22000.0
2014-03-11 14:35:00,41.71,41.72,41.66,41.69,29500.0,36.0132,36.0219,35.9701,35.996,29500.0
2014-03-11 14:40:00,41.69,41.71,41.68,41.69,11000.0,35.996,36.0132,35.9873,35.996,11000.0
2014-03-11 14:45:00,41.69,41.77,41.69,41.77,20000.0,35.996,36.065,35.996,36.065,20000.0
2014-03-11 14:50:00,41.74,41.74,41.69,41.69,9500.0,36.0391,36.0391,35.996,35.996,9500.0
2014-03-11 14:55:00,41.69,41.69,41.6,41.6,17000.0,35.996,35.996,35.9183,35.9183,17000.0
2014-03-11 15:00:00,41.58,41.62,41.57,41.57,29000.0,35.901,35.9355,35.8924,35.8924,29000.0
2014-03-11 15:05:00,41.58,41.59,41.54,41.55,13500.0,35.901,35.9096,35.8665,35.8751,13500.0
2014-03-11 15:10:00,41.56,41.62,41.56,41.61,40500.0,35.8837,35.9355,35.8837,35.9269,40500.0
2014-03-11 15:15:00,41.61,41.69,41.6,41.68,24000.0,35.9269,35.996,35.9183,35.9873,24000.0
2014-03-11 15:20:00,41.69,41.76,41.69,41.73,28500.0,35.996,36.0564,35.996,36.0305,28500.0
2014-03-11 15:25:00,41.72,41.72,41.69,41.7,14000.0,36.0219,36.0219,35.996,36.0046,14000.0
2014-03-11 15:30:00,41.69,41.73,41.68,41.7,88000.0,35.996,36.0305,35.9873,36.0046,88000.0
2014-03-11 15:35:00,41.69,41.7,41.65,41.68,23000.0,35.996,36.0046,35.9614,35.9873,23000.0
2014-03-11 15:40:00,41.68,41.7,41.67,41.69,33500.0,35.9873,36.0046,35.9787,35.996,33500.0
2014-03-11 15:45:00,41.68,41.7,41.68,41.69,97500.0,35.9873,36.0046,35.9873,35.996,97500.0
2014-03-11 15:50:00,41.69,41.74,41.69,41.73,61500.0,35.996,36.0391,35.996,36.0305,61500.0
2014-03-11 15:55:00,41.73,41.75,41.67,41.68,134500.0,36.0305,36.0478,35.9787,35.9873,134500.0
2014-03-12 09:30:00,41.59,41.59,41.52,41.56,44000.0,35.9096,35.9096,35.8492,35.8837,44000.0
2014-03-12 09:35:00,41.59,41.75,41.56,41.68,81000.0,35.9096,36.0478,35.8837,35.9873,81000.0
2014-03-12 09:40:00,41.7,41.7,41.47,41.67,47500.0,36.0046,36.0046,35.806,35.9787,47500.0
2014-03-12 09:45:00,41.68,41.68,41.46,41.46,25000.0,35.9873,35.9873,35.7974,35.7974,25000.0
2014-03-12 09:50:00,41.46,41.5,41.41,41.41,19500.0,35.7974,35.8319,35.7542,35.7542,19500.0
2014-03-12 09:55:00,41.46,41.47,41.41,41.47,48000.0,35.7974,35.806,35.7542,35.806,48000.0
2014-03-12 10:00:00,41.45,41.49,41.43,41.45,20500.0,35.7887,35.8233,35.7715,35.7887,20500.0
2014-03-12 10:05:00,41.5,41.51,41.47,41.5,7000.0,35.8319,35.8406,35.806,35.8319,7000.0
2014-03-12 10:10:00,41.52,41.54,41.43,41.43,32000.0,35.8492,35.8665,35.7715,35.7715,32000.0
2014-03-12 10:15:00,41.44,41.49,41.44,41.48,6500.0,35.7801,35.8233,35.7801,35.8147,6500.0
2014-03-12 10:20:00,41.45,41.51,41.45,41.47,17000.0,35.7887,35.8406,35.7887,35.806,17000.0
2014-03-12 10:25:00,41.44,41.44,41.41,41.41,9500.0,35.7801,35.7801,35.7542,35.7542,9500.0
2014-03-12 10:30:00,41.4,41.44,41.37,41.4,25500.0,35.7456,35.7801,35.7197,35.7456,25500.0
2014-03-12 10:35:00,41.39,41.4,41.29,41.31,50500.0,35.7369,35.7456,35.6506,35.6679,50500.0
2014-03-12 10:40:00,41.28,41.32,41.26,41.32,30000.0,35.642,35.6765,35.6247,35.6765,30000.0
2014-03-12 10:45:00,41.31,41.35,41.21,41.21,35500.0,35.6679,35.7024,35.5815,35.5815,35500.0
2014-03-12 10:50:00,41.22,41.31,41.22,41.29,26500.0,35.5902,35.6679,35.5902,35.6506,26500.0
2014-03-12 10:55:00,41.3,41.38,41.3,41.35,34000.0,35.6592,35.7283,35.6592,35.7024,34000.0
2014-03-12 11:00:00,41.38,41.38,41.28,41.33,14500.0,35.7283,35.7283,35.642,35.6851,14500.0
2014-03-12 11:05:00,41.31,41.44,41.3,41.4,74500.0,35.6679,35.7801,35.6592,35.7456,74500.0
2014-03-12 11:10:00,41.39,41.4,41.34,41.34,26500.0,35.7369,35.7456,35.6938,35.6938,26500.0
2014-03-12 11:15:00,41.34,41.37,41.33,41.35,29000.0,35.6938,35.7197,35.6851,35.7024,29000.0
2014-03-12 11:20:00,41.37,41.41,41.37,41.39,31500.0,35.7197,35.7542,35.7197,35.7369,31500.0
2014-03-12 11:25:00,41.4,41.47,41.4,41.46,61000.0,35.7456,35.806,35.7456,35.7974,61000.0
2014-03-12 11:30:00,41.47,41.49,41.47,41.48,16000.0,35.806,35.8233,35.806,35.8147,16000.0
2014-03-12 11:35:00,41.47,41.47,41.43,41.44,7500.0,35.806,35.806,35.7715,35.7801,7500.0
2014-03-12 11:40:00,41.45,41.45,41.43,41.43,8500.0,35.7887,35.7887,35.7715,35.7715,8500.0
2014-03-12 11:45:00,41.43,41.46,41.41,41.45,22500.0,35.7715,35.7974,35.7542,35.7887,22500.0
2014-03-12 11:50:00,41.45,41.47,41.43,41.47,16000.0,35.7887,35.806,35.7715,35.806,16000.0
2014-03-12 11:55:00,41.49,41.53,41.46,41.46,23500.0,35.8233,35.8578,35.7974,35.7974,23500.0
2014-03-12 12:00:00,41.45,41.49,41.44,41.49,18500.0,35.7887,35.8233,35.7801,35.8233,18500.0
2014-03-12 12:05:00,41.5,41.55,41.5,41.55,9500.0,35.8319,35.8751,35.8319,35.8751,9500.0
2014-03-12 12:10:00,41.54,41.55,41.51,41.53,7000.0,35.8665,35.8751,35.8406,35.8578,7000.0
2014-03-12 12:15:00,41.55,41.58,41.52,41.52,19000.0,35.8751,35.901,35.8492,35.8492,19000.0
2014-03-12 12:20:00,41.53,41.59,41.53,41.59,12000.0,35.8578,35.9096,35.8578,35.9096,12000.0
2014-03-12 12:25:00,41.59,41.59,41.54,41.54,28000.0,35.9096,35.9096,35.8665,35.8665,28000.0
2014-03-12 12:30:00,41.57,41.63,41.55,41.63,45500.0,35.8924,35.9442,35.8751,35.9442,45500.0
2014-03-12 12:35:00,41.63,41.66,41.6,41.6,40000.0,35.9442,35.9701,35.9183,35.9183,40000.0
2014-03-12 12:40:00,41.59,41.65,41.59,41.65,25000.0,35.9096,35.9614,35.9096,35.9614,25000.0
2014-03-12 12:45:00,41.63,41.67,41.63,41.66,15000.0,35.9442,35.9787,35.9442,35.9701,15000.0
2014-03-12 12:50:00,41.66,41.66,41.63,41.64,26500.0,35.9701,35.9701,35.9442,35.9528,26500.0
2014-03-12 12:55:00,41.65,41.78,41.65,41.78,34500.0,35.9614,36.0737,35.9614,36.0737,34500.0
2014-03-12 13:00:00,41.77,41.77,41.74,41.74,17500.0,36.065,36.065,36.0391,36.0391,17500.0
2014-03-12 13:05:00,41.75,41.75,41.73,41.74,36500.0,36.0478,36.0478,36.0305,36.0391,36500.0
2014-03-12 13:10:00,41.73,41.74,41.71,41.72,24000.0,36.0305,36.0391,36.0132,36.0219,24000.0
2014-03-12 13:15:00,41.72,41.76,41.72,41.75,19500.0,36.0219,36.0564,36.0219,36.0478,19500.0
2014-03-12 13:20:00,41.74,41.75,41.73,41.75,8000.0,36.0391,36.0478,36.0305,36.0478,8000.0
2014-03-12 13:25:00,41.75,41.8,41.75,41.76,39500.0,36.0478,36.0909,36.0478,36.0564,39500.0
2014-03-12 13:30:00,41.76,41.8,41.75,41.79,15500.0,36.0564,36.0909,36.0478,36.0823,15500.0
2014-03-12 13:35:00,41.78,41.82,41.78,41.82,22000.0,36.0737,36.1082,36.0737,36.1082,22000.0
2014-03-12 13:40:00,41.83,41.88,41.83,41.87,16000.0,36.1168,36.16,36.1168,36.1514,16000.0
2014-03-12 13:45:00,41.87,41.87,41.85,41.85,15000.0,36.1514,36.1514,36.1341,36.1341,15000.0
2014-03-12 13:50:00,41.83,41.85,41.81,41.82,39500.0,36.1168,36.1341,36.0996,36.1082,39500.0
2014-03-12 13:55:00,41.82,41.84,41.8,41.8,24500.0,36.1082,36.1255,36.0909,36.0909,24500.0
2014-03-12 14:00:00,41.81,41.85,41.8,41.84,21500.0,36.0996,36.1341,36.0909,36.1255,21500.0
2014-03-12 14:05:00,41.85,41.86,41.82,41.84,23500.0,36.1341,36.1428,36.1082,36.1255,23500.0
2014-03-12 14:10:00,41.82,41.82,41.76,41.76,22000.0,36.1082,36.1082,36.0564,36.0564,22000.0
2014-03-12 14:15:00,41.77,41.82,41.76,41.82,19000.0,36.065,36.1082,36.0564,36.1082,19000.0
2014-03-12 14:20:00,41.83,41.85,41.81,41.81,32000.0,36.1168,36.1341,36.0996,36.0996,32000.0
2014-03-12 14:25:00,41.81,41.81,41.74,41.76,27500.0,36.0996,36.0996,36.0391,36.0564,27500.0
2014-03-12 14:30:00,41.77,41.77,41.7,41.72,25000.0,36.065,36.065,36.0046,36.0219,25000.0
2014-03-12 14:35:00,41.72,41.75,41.71,41.73,36500.0,36.0219,36.0478,36.0132,36.0305,36500.0
2014-03-12 14:40:00,41.72,41.75,41.7,41.7,26500.0,36.0219,36.0478,36.0046,36.0046,26500.0
2014-03-12 14:45:00,41.71,41.73,41.71,41.72,5000.0,36.0132,36.0305,36.0132,36.0219,5000.0
2014-03-12 14:50:00,41.71,41.73,41.71,41.72,11000.0,36.0132,36.0305,36.0132,36.0219,11000.0
2014-03-12 14:55:00,41.71,41.72,41.67,41.68,21000.0,36.0132,36.0219,35.9787,35.9873,21000.0
2014-03-12 15:00:00,41.67,41.74,41.66,41.74,20500.0,35.9787,36.0391,35.9701,36.0391,20500.0
2014-03-12 15:05:00,41.75,41.76,41.72,41.73,26500.0,36.0478,36.0564,36.0219,36.0305,26500.0
2014-03-12 15:10:00,41.73,41.74,41.71,41.71,10500.0,36.0305,36.0391,36.0132,36.0132,10500.0
2014-03-12 15:15:00,41.7,41.72,41.68,41.68,13000.0,36.0046,36.0219,35.9873,35.9873,13000.0
2014-03-12 15:20:00,41.71,41.74,41.7,41.72,31000.0,36.0132,36.0391,36.0046,36.0219,31000.0
2014-03-12 15:25:00,41.72,41.72,41.68,41.68,20000.0,36.0219,36.0219,35.9873,35.9873,20000.0
2014-03-12 15:30:00,41.68,41.71,41.67,41.71,31000.0,35.9873,36.0132,35.9787,36.0132,31000.0
2014-03-12 15:35:00,41.71,41.71,41.67,41.7,36000.0,36.0132,36.0132,35.9787,36.0046,36000.0
2014-03-12 15:40:00,41.7,41.73,41.7,41.73,35500.0,36.0046,36.0305,36.0046,36.0305,35500.0
2014-03-12 15:45:00,41.73,41.76,41.71,41.76,49000.0,36.0305,36.0564,36.0132,36.0564,49000.0
2014-03-12 15:50:00,41.76,41.82,41.76,41.79,71000.0,36.0564,36.1082,36.0564,36.0823,71000.0
2014-03-12 15:55:00,41.79,41.83,41.78,41.83,188500.0,36.0823,36.1168,36.0737,36.1168,188500.0
2014-03-13 09:30:00,41.83,41.9,41.77,41.9,27500.0,36.2319,36.2925,36.1799,36.2925,27500.0
2014-03-13 09:35:00,41.89,41.89,41.66,41.66,11500.0,36.2839,36.2839,36.0846,36.0846,11500.0
2014-03-13 09:40:00,41.64,41.65,41.49,41.49,5000.0,36.0673,36.076,35.9374,35.9374,5000.0
2014-03-13 09:45:00,41.5,41.53,41.46,41.46,17500.0,35.9461,35.972,35.9114,35.9114,17500.0
2014-03-13 09:50:00,41.46,41.46,41.34,41.34,21500.0,35.9114,35.9114,35.8075,35.8075,21500.0
2014-03-13 09:55:00,41.31,41.41,41.31,41.41,26000.0,35.7815,35.8681,35.7815,35.8681,26000.0
2014-03-13 10:00:00,41.43,41.45,41.4,41.43,6500.0,35.8854,35.9028,35.8594,35.8854,6500.0
2014-03-13 10:05:00,41.43,41.43,41.32,41.32,18500.0,35.8854,35.8854,35.7902,35.7902,18500.0
2014-03-13 10:10:00,41.32,41.35,41.29,41.3,21000.0,35.7902,35.8161,35.7642,35.7728,21000.0
2014-03-13 10:15:00,41.32,41.37,41.3,41.34,14000.0,35.7902,35.8335,35.7728,35.8075,14000.0
2014-03-13 10:20:00,41.35,41.44,41.35,41.4,17500.0,35.8161,35.8941,35.8161,35.8594,17500.0
2014-03-13 10:25:00,41.4,41.42,41.38,41.4,27500.0,35.8594,35.8768,35.8421,35.8594,27500.0
2014-03-13 10:30:00,41.42,41.42,41.34,41.34,12500.0,35.8768,35.8768,35.8075,35.8075,12500.0
2014-03-13 10:35:00,41.32,41.34,41.3,41.33,13000.0,35.7902,35.8075,35.7728,35.7988,13000.0
2014-03-13 10:40:00,41.3,41.36,41.29,41.33,30500.0,35.7728,35.8248,35.7642,35.7988,30500.0
2014-03-13 10:45:00,41.31,41.34,41.21,41.21,78500.0,35.7815,35.8075,35.6949,35.6949,78500.0
2014-03-13 10:50:00,41.24,41.3,41.2,41.25,22500.0,35.7209,35.7728,35.6862,35.7295,22500.0
2014-03-13 10:55:00,41.24,41.24,41.21,41.24,80500.0,35.7209,35.7209,35.6949,35.7209,80500.0
2014-03-13 11:00:00,41.21,41.25,41.18,41.21,50000.0,35.6949,35.7295,35.6689,35.6949,50000.0
2014-03-13 11:05:00,41.23,41.25,41.17,41.21,45000.0,35.7122,35.7295,35.6602,35.6949,45000.0
2014-03-13 11:10:00,41.22,41.23,41.19,41.2,39000.0,35.7035,35.7122,35.6775,35.6862,39000.0
2014-03-13 11:15:00,41.21,41.28,41.19,41.25,19500.0,35.6949,35.7555,35.6775,35.7295,19500.0
2014-03-13 11:20:00,41.24,41.24,41.18,41.22,28000.0,35.7209,35.7209,35.6689,35.7035,28000.0
2014-03-13 11:25:00,41.23,41.24,41.17,41.17,25500.0,35.7122,35.7209,35.6602,35.6602,25500.0
2014-03-13 11:30:00,41.16,41.22,41.16,41.19,28500.0,35.6516,35.7035,35.6516,35.6775,28500.0
2014-03-13 11:35:00,41.19,41.22,41.18,41.22,10000.0,35.6775,35.7035,35.6689,35.7035,10000.0
2014-03-13 11:40:00,41.19,41.25,41.19,41.25,50000.0,35.6775,35.7295,35.6775,35.7295,50000.0
2014-03-13 11:45:00,41.26,41.29,41.24,41.27,59000.0,35.7382,35.7642,35.7209,35.7468,59000.0
2014-03-13 11:50:00,41.27,41.27,41.16,41.23,28000.0,35.7468,35.7468,35.6516,35.7122,28000.0
2014-03-13 11:55:00,41.21,41.23,41.16,41.17,122000.0,35.6949,35.7122,35.6516,35.6602,122000.0
2014-03-13 12:00:00,41.17,41.2,41.07,41.12,303000.0,35.6602,35.6862,35.5736,35.6169,303000.0
2014-03-13 12:05:00,41.12,41.15,41.07,41.11,49000.0,35.6169,35.6429,35.5736,35.6083,49000.0
2014-03-13 12:10:00,41.14,41.15,41.1,41.1,32000.0,35.6342,35.6429,35.5996,35.5996,32000.0
2014-03-13 12:15:00,41.13,41.18,41.12,41.16,13000.0,35.6256,35.6689,35.6169,35.6516,13000.0
2014-03-13 12:20:00,41.18,41.18,41.1,41.1,12000.0,35.6689,35.6689,35.5996,35.5996,12000.0
2014-03-13 12:25:00,41.1,41.1,41.05,41.05,9500.0,35.5996,35.5996,35.5563,35.5563,9500.0
2014-03-13 12:30:00,41.09,41.15,41.05,41.06,34500.0,35.5909,35.6429,35.5563,35.5649,34500.0
2014-03-13 12:35:00,41.06,41.06,41.01,41.02,20000.0,35.5649,35.5649,35.5216,35.5303,20000.0
2014-03-13 12:40:00,41.02,41.1,41.02,41.07,21500.0,35.5303,35.5996,35.5303,35.5736,21500.0
2014-03-13 12:45:00,41.05,41.06,41.04,41.06,10500.0,35.5563,35.5649,35.5476,35.5649,10500.0
2014-03-13 12:50:00,41.06,41.08,41.0,41.0,17500.0,35.5649,35.5823,35.513,35.513,17500.0
2014-03-13 12:55:00,41.0,41.01,40.96,40.96,22000.0,35.513,35.5216,35.4783,35.4783,22000.0
2014-03-13 13:00:00,40.97,40.97,40.87,40.87,46500.0,35.487,35.487,35.4004,35.4004,46500.0
2014-03-13 13:05:00,40.87,40.9,40.83,40.9,55000.0,35.4004,35.4264,35.3657,35.4264,55000.0
2014-03-13 13:10:00,40.91,40.94,40.89,40.91,14000.0,35.435,35.461,35.4177,35.435,14000.0
2014-03-13 13:15:00,40.95,41.01,40.95,41.01,12500.0,35.4697,35.5216,35.4697,35.5216,12500.0
2014-03-13 13:20:00,40.96,41.01,40.95,40.99,23500.0,35.4783,35.5216,35.4697,35.5043,23500.0
2014-03-13 13:25:00,40.98,41.04,40.98,41.03,16000.0,35.4957,35.5476,35.4957,35.539,16000.0
2014-03-13 13:30:00,41.04,41.04,40.95,40.95,7000.0,35.5476,35.5476,35.4697,35.4697,7000.0
2014-03-13 13:35:00,40.92,40.94,40.87,40.87,10500.0,35.4437,35.461,35.4004,35.4004,10500.0
2014-03-13 13:40:00,40.89,40.93,40.89,40.89,14000.0,35.4177,35.4523,35.4177,35.4177,14000.0
2014-03-13 13:45:00,40.93,40.99,40.92,40.99,4500.0,35.4523,35.5043,35.4437,35.5043,4500.0
2014-03-13 13:50:00,40.96,40.96,40.91,40.95,14500.0,35.4783,35.4783,35.435,35.4697,14500.0
2014-03-13 13:55:00,40.93,40.96,40.9,40.95,34000.0,35.4523,35.4783,35.4264,35.4697,34000.0
2014-03-13 14:00:00,40.96,41.0,40.92,40.96,20500.0,35.4783,35.513,35.4437,35.4783,20500.0
2014-03-13 14:05:00,40.95,40.95,40.91,40.91,11000.0,35.4697,35.4697,35.435,35.435,11000.0
2014-03-13 14:10:00,40.93,40.96,40.93,40.96,30000.0,35.4523,35.4783,35.4523,35.4783,30000.0
2014-03-13 14:15:00,40.95,40.95,40.95,40.95,500.0,35.4697,35.4697,35.4697,35.4697,500.0
2014-03-13 14:20:00,40.91,40.92,40.87,40.9,32500.0,35.435,35.4437,35.4004,35.4264,32500.0
2014-03-13 14:25:00,40.89,40.92,40.88,40.91,18000.0,35.4177,35.4437,35.409,35.435,18000.0
2014-03-13 14:30:00,40.92,40.97,40.91,40.97,15000.0,35.4437,35.487,35.435,35.487,15000.0
2014-03-13 14:35:00,40.92,40.94,40.9,40.93,14000.0,35.4437,35.461,35.4264,35.4523,14000.0
2014-03-13 14:40:00,40.92,40.96,40.87,40.87,17500.0,35.4437,35.4783,35.4004,35.4004,17500.0
2014-03-13 14:45:00,40.91,40.91,40.87,40.89,31000.0,35.435,35.435,35.4004,35.4177,31000.0
2014-03-13 14:50:00,40.84,40.89,40.83,40.83,25000.0,35.3744,35.4177,35.3657,35.3657,25000.0
2014-03-13 14:55:00,40.83,40.87,40.83,40.87,23500.0,35.3657,35.4004,35.3657,35.4004,23500.0
2014-03-13 15:00:00,40.87,40.87,40.82,40.84,36500.0,35.4004,35.4004,35.3571,35.3744,36500.0
2014-03-13 15:05:00,40.84,40.84,40.77,40.8,26500.0,35.3744,35.3744,35.3138,35.3397,26500.0
2014-03-13 15:10:00,40.78,40.8,40.74,40.76,30500.0,35.3224,35.3397,35.2878,35.3051,30500.0
2014-03-13 15:15:00,40.77,40.77,40.69,40.71,64500.0,35.3138,35.3138,35.2445,35.2618,64500.0
2014-03-13 15:20:00,40.69,40.77,40.69,40.76,32000.0,35.2445,35.3138,35.2445,35.3051,32000.0
2014-03-13 15:25:00,40.77,40.79,40.75,40.78,17000.0,35.3138,35.3311,35.2964,35.3224,17000.0
2014-03-13 15:30:00,40.79,40.79,40.73,40.73,80000.0,35.3311,35.3311,35.2791,35.2791,80000.0
2014-03-13 15:35:00,40.74,40.8,40.74,40.8,65500.0,35.2878,35.3397,35.2878,35.3397,65500.0
2014-03-13 15:40:00,40.8,40.8,40.75,40.76,56500.0,35.3397,35.3397,35.2964,35.3051,56500.0
2014-03-13 15:45:00,40.76,40.8,40.73,40.76,131500.0,35.3051,35.3397,35.2791,35.3051,131500.0
2014-03-13 15:50:00,40.76,40.76,40.71,40.74,107000.0,35.3051,35.3051,35.2618,35.2878,107000.0
2014-03-13 15:55:00,40.74,40.82,40.74,40.81,211500.0,35.2878,35.3571,35.2878,35.3484,211500.0
2014-03-14 09:30:00,40.8,40.8,40.7,40.74,15000.0,35.3397,35.3397,35.2531,35.2878,15000.0
2014-03-14 09:35:00,40.74,40.8,40.6,40.76,61000.0,35.2878,35.3397,35.1665,35.3051,61000.0
2014-03-14 09:40:00,40.78,40.81,40.72,40.72,34000.0,35.3224,35.3484,35.2704,35.2704,34000.0
2014-03-14 09:45:00,40.8,40.8,40.6,40.66,39000.0,35.3397,35.3397,35.1665,35.2185,39000.0
2014-03-14 09:50:00,40.66,40.71,40.66,40.7,13000.0,35.2185,35.2618,35.2185,35.2531,13000.0
2014-03-14 09:55:00,40.7,40.9,40.7,40.9,41000.0,35.2531,35.4264,35.2531,35.4264,41000.0
2014-03-14 10:00:00,40.95,41.04,40.89,40.89,26000.0,35.4697,35.5476,35.4177,35.4177,26000.0
2014-03-14 10:05:00,40.9,41.19,40.9,41.19,51000.0,35.4264,35.6775,35.4264,35.6775,51000.0
2014-03-14 10:10:00,41.2,41.2,41.04,41.07,14500.0,35.6862,35.6862,35.5476,35.5736,14500.0
2014-03-14 10:15:00,41.08,41.16,41.07,41.13,112500.0,35.5823,35.6516,35.5736,35.6256,112500.0
2014-03-14 10:20:00,41.13,41.18,41.08,41.13,52000.0,35.6256,35.6689,35.5823,35.6256,52000.0
2014-03-14 10:25:00,41.11,41.18,41.11,41.17,23500.0,35.6083,35.6689,35.6083,35.6602,23500.0
2014-03-14 10:30:00,41.12,41.17,41.05,41.11,37000.0,35.6169,35.6602,35.5563,35.6083,37000.0
2014-03-14 10:35:00,41.1,41.17,41.1,41.13,26000.0,35.5996,35.6602,35.5996,35.6256,26000.0
2014-03-14 10:40:00,41.11,41.12,41.02,41.02,26500.0,35.6083,35.6169,35.5303,35.5303,26500.0
2014-03-14 10:45:00,41.05,41.11,41.05,41.1,34500.0,35.5563,35.6083,35.5563,35.5996,34500.0
2014-03-14 10:50:00,41.11,41.11,41.04,41.08,17500.0,35.6083,35.6083,35.5476,35.5823,17500.0
2014-03-14 10:55:00,41.05,41.08,40.95,41.01,92000.0,35.5563,35.5823,35.4697,35.5216,92000.0
2014-03-14 11:00:00,41.01,41.05,40.96,40.99,44000.0,35.5216,35.5563,35.4783,35.5043,44000.0
2014-03-14 11:05:00,40.99,41.02,40.89,40.89,37000.0,35.5043,35.5303,35.4177,35.4177,37000.0
2014-03-14 11:10:00,40.94,40.94,40.83,40.83,15500.0,35.461,35.461,35.3657,35.3657,15500.0
2014-03-14 11:15:00,40.82,40.86,40.8,40.83,24000.0,35.3571,35.3917,35.3397,35.3657,24000.0
2014-03-14 11:20:00,40.8,40.83,40.75,40.8,51500.0,35.3397,35.3657,35.2964,35.3397,51500.0
2014-03-14 11:25:00,40.8,40.86,40.8,40.86,27500.0,35.3397,35.3917,35.3397,35.3917,27500.0
2014-03-14 11:30:00,40.86,40.94,40.86,40.93,22500.0,35.3917,35.461,35.3917,35.4523,22500.0
2014-03-14 11:35:00,40.91,40.94,40.84,40.94,31000.0,35.435,35.461,35.3744,35.461,31000.0
2014-03-14 11:40:00,40.95,41.05,40.92,41.05,78000.0,35.4697,35.5563,35.4437,35.5563,78000.0
2014-03-14 11:45:00,41.03,41.15,41.03,41.14,25500.0,35.539,35.6429,35.539,35.6342,25500.0
2014-03-14 11:50:00,41.16,41.2,41.13,41.15,21500.0,35.6516,35.6862,35.6256,35.6429,21500.0
2014-03-14 11:55:00,41.16,41.17,41.14,41.17,6500.0,35.6516,35.6602,35.6342,35.6602,6500.0
2014-03-14 12:00:00,41.13,41.13,41.04,41.04,15500.0,35.6256,35.6256,35.5476,35.5476,15500.0
2014-03-14 12:05:00,41.06,41.15,41.05,41.12,188500.0,35.5649,35.6429,35.5563,35.6169,188500.0
2014-03-14 12:10:00,41.15,41.15,41.07,41.07,80500.0,35.6429,35.6429,35.5736,35.5736,80500.0
2014-03-14 12:15:00,41.02,41.06,41.01,41.04,17000.0,35.5303,35.5649,35.5216,35.5476,17000.0
2014-03-14 12:20:00,41.0,41.03,40.98,40.98,134500.0,35.513,35.539,35.4957,35.4957,134500.0
2014-03-14 12:25:00,40.98,41.02,40.92,40.92,123000.0,35.4957,35.5303,35.4437,35.4437,123000.0
2014-03-14 12:30:00,40.9,40.92,40.86,40.86,19000.0,35.4264,35.4437,35.3917,35.3917,19000.0
2014-03-14 12:35:00,40.86,40.99,40.86,40.99,25000.0,35.3917,35.5043,35.3917,35.5043,25000.0
2014-03-14 12:40:00,40.98,40.98,40.94,40.98,20500.0,35.4957,35.4957,35.461,35.4957,20500.0
2014-03-14 12:45:00,40.96,40.96,40.91,40.93,6500.0,35.4783,35.4783,35.435,35.4523,6500.0
2014-03-14 12:50:00,40.93,40.95,40.89,40.9,9500.0,35.4523,35.4697,35.4177,35.4264,9500.0
2014-03-14 12:55:00,40.92,41.06,40.88,41.04,50000.0,35.4437,35.5649,35.409,35.5476,50000.0
2014-03-14 13:00:00,41.05,41.05,41.0,41.01,17000.0,35.5563,35.5563,35.513,35.5216,17000.0
2014-03-14 13:05:00,41.02,41.04,40.98,40.99,16500.0,35.5303,35.5476,35.4957,35.5043,16500.0
2014-03-14 13:10:00,40.99,41.0,40.95,40.96,14500.0,35.5043,35.513,35.4697,35.4783,14500.0
2014-03-14 13:15:00,40.94,41.02,40.94,41.02,9500.0,35.461,35.5303,35.461,35.5303,9500.0
2014-03-14 13:20:00,41.03,41.03,40.97,40.98,6500.0,35.539,35.539,35.487,35.4957,6500.0
2014-03-14 13:25:00,40.99,41.0,40.93,40.94,48000.0,35.5043,35.513,35.4523,35.461,48000.0
2014-03-14 13:30:00,40.94,40.99,40.92,40.98,25500.0,35.461,35.5043,35.4437,35.4957,25500.0
2014-03-14 13:35:00,40.98,40.99,40.94,40.98,9500.0,35.4957,35.5043,35.461,35.4957,9500.0
2014-03-14 13:40:00,40.98,40.98,40.91,40.97,23500.0,35.4957,35.4957,35.435,35.487,23500.0
2014-03-14 13:45:00,40.97,40.97,40.92,40.94,11000.0,35.487,35.487,35.4437,35.461,11000.0
2014-03-14 13:50:00,40.94,40.97,40.91,40.93,107000.0,35.461,35.487,35.435,35.4523,107000.0
2014-03-14 13:55:00,40.91,40.97,40.9,40.97,71000.0,35.435,35.487,35.4264,35.487,71000.0
2014-03-14 14:00:00,40.98,41.02,40.97,41.01,20000.0,35.4957,35.5303,35.487,35.5216,20000.0
2014-03-14 14:05:00,40.99,41.01,40.97,40.99,11500.0,35.5043,35.5216,35.487,35.5043,11500.0
2014-03-14 14:10:00,40.99,41.0,40.96,41.0,45500.0,35.5043,35.513,35.4783,35.513,45500.0
2014-03-14 14:15:00,41.01,41.03,41.0,41.03,17000.0,35.5216,35.539,35.513,35.539,17000.0
2014-03-14 14:20:00,41.02,41.04,41.0,41.0,26000.0,35.5303,35.5476,35.513,35.513,26000.0
2014-03-14 14:25:00,40.99,41.0,40.95,40.98,49000.0,35.5043,35.513,35.4697,35.4957,49000.0
2014-03-14 14:30:00,40.99,40.99,40.93,40.96,22000.0,35.5043,35.5043,35.4523,35.4783,22000.0
2014-03-14 14:35:00,40.97,40.97,40.93,40.94,12500.0,35.487,35.487,35.4523,35.461,12500.0
2014-03-14 14:40:00,40.94,41.01,40.9,40.99,79000.0,35.461,35.5216,35.4264,35.5043,79000.0
2014-03-14 14:45:00,40.99,41.02,40.94,40.98,32000.0,35.5043,35.5303,35.461,35.4957,32000.0
2014-03-14 14:50:00,40.97,40.99,40.95,40.99,40000.0,35.487,35.5043,35.4697,35.5043,40000.0
2014-03-14 14:55:00,41.0,41.0,40.93,40.93,147500.0,35.513,35.513,35.4523,35.4523,147500.0
2014-03-14 15:00:00,40.94,40.98,40.94,40.98,19500.0,35.461,35.4957,35.461,35.4957,19500.0
2014-03-14 15:05:00,40.98,41.01,40.95,40.95,18500.0,35.4957,35.5216,35.4697,35.4697,18500.0
2014-03-14 15:10:00,40.95,40.96,40.94,40.95,10500.0,35.4697,35.4783,35.461,35.4697,10500.0
2014-03-14 15:15:00,40.93,40.95,40.93,40.93,33500.0,35.4523,35.4697,35.4523,35.4523,33500.0
2014-03-14 15:20:00,40.94,40.97,40.92,40.94,63000.0,35.461,35.487,35.4437,35.461,63000.0
2014-03-14 15:25:00,40.93,40.94,40.9,40.94,30500.0,35.4523,35.461,35.4264,35.461,30500.0
2014-03-14 15:30:00,40.94,40.98,40.92,40.96,73000.0,35.461,35.4957,35.4437,35.4783,73000.0
2014-03-14 15:35:00,40.94,40.96,40.94,40.95,30500.0,35.461,35.4783,35.461,35.4697,30500.0
2014-03-14 15:40:00,40.95,41.01,40.94,40.99,40000.0,35.4697,35.5216,35.461,35.5043,40000.0
2014-03-14 15:45:00,40.98,41.0,40.97,40.99,92000.0,35.4957,35.513,35.487,35.5043,92000.0
2014-03-14 15:50:00,40.99,40.99,40.92,40.94,150000.0,35.5043,35.5043,35.4437,35.461,150000.0
2014-03-14 15:55:00,40.94,41.0,40.93,40.99,174500.0,35.461,35.513,35.4523,35.5043,174500.0
2014-03-17 09:30:00,41.2,41.41,41.15,41.3,24500.0,35.6862,35.8681,35.6429,35.7728,24500.0
2014-03-17 09:35:00,41.31,41.35,41.25,41.28,67000.0,35.7815,35.8161,35.7295,35.7555,67000.0
2014-03-17 09:40:00,41.29,41.37,41.23,41.33,57500.0,35.7642,35.8335,35.7122,35.7988,57500.0
2014-03-17 09:45:00,41.31,41.4,41.24,41.35,21500.0,35.7815,35.8594,35.7209,35.8161,21500.0
2014-03-17 09:50:00,41.4,41.45,41.37,41.42,40500.0,35.8594,35.9028,35.8335,35.8768,40500.0
2014-03-17 09:55:00,41.42,41.6,41.41,41.5,77500.0,35.8768,36.0327,35.8681,35.9461,77500.0
2014-03-17 10:00:00,41.5,41.69,41.48,41.69,58000.0,35.9461,36.1106,35.9287,36.1106,58000.0
2014-03-17 10:05:00,41.7,41.7,41.58,41.64,14500.0,36.1193,36.1193,36.0154,36.0673,14500.0
2014-03-17 10:10:00,41.6,41.64,41.52,41.52,33500.0,36.0327,36.0673,35.9634,35.9634,33500.0
2014-03-17 10:15:00,41.52,41.61,41.52,41.57,31000.0,35.9634,36.0413,35.9634,36.0067,31000.0
2014-03-17 10:20:00,41.57,41.59,41.54,41.56,42000.0,36.0067,36.024,35.9807,35.998,42000.0
2014-03-17 10:25:00,41.56,41.7,41.53,41.65,175000.0,35.998,36.1193,35.972,36.076,175000.0
2014-03-17 10:30:00,41.65,41.78,41.59,41.65,84000.0,36.076,36.1886,36.024,36.076,84000.0
2014-03-17 10:35:00,41.66,41.7,41.58,41.61,16000.0,36.0846,36.1193,36.0154,36.0413,16000.0
2014-03-17 10:40:00,41.6,41.66,41.58,41.62,37500.0,36.0327,36.0846,36.0154,36.05,37500.0
2014-03-17 10:45:00,41.6,41.63,41.53,41.57,83000.0,36.0327,36.0587,35.972,36.0067,83000.0
2014-03-17 10:50:00,41.56,41.63,41.52,41.53,9500.0,35.998,36.0587,35.9634,35.972,9500.0
2014-03-17 10:55:00,41.52,41.6,41.51,41.55,80500.0,35.9634,36.0327,35.9547,35.9894,80500.0
2014-03-17 11:00:00,41.54,41.61,41.54,41.56,9000.0,35.9807,36.0413,35.9807,35.998,9000.0
2014-03-17 11:05:00,41.55,41.58,41.55,41.58,8000.0,35.9894,36.0154,35.9894,36.0154,8000.0
2014-03-17 11:10:00,41.57,41.64,41.57,41.6,30500.0,36.0067,36.0673,36.0067,36.0327,30500.0
2014-03-17 11:15:00,41.56,41.67,41.56,41.67,19500.0,35.998,36.0933,35.998,36.0933,19500.0
2014-03-17 11:20:00,41.68,41.69,41.64,41.67,10500.0,36.102,36.1106,36.0673,36.0933,10500.0
2014-03-17 11:25:00,41.62,41.62,41.57,41.61,25500.0,36.05,36.05,36.0067,36.0413,25500.0
2014-03-17 11:30:00,41.59,41.6,41.55,41.6,70000.0,36.024,36.0327,35.9894,36.0327,70000.0
2014-03-17 11:35:00,41.61,41.61,41.54,41.58,10000.0,36.0413,36.0413,35.9807,36.0154,10000.0
2014-03-17 11:40:00,41.57,41.6,41.57,41.6,15500.0,36.0067,36.0327,36.0067,36.0327,15500.0
2014-03-17 11:45:00,41.6,41.61,41.59,41.59,2000.0,36.0327,36.0413,36.024,36.024,2000.0
2014-03-17 11:50:00,41.6,41.64,41.6,41.64,9000.0,36.0327,36.0673,36.0327,36.0673,9000.0
2014-03-17 11:55:00,41.64,41.64,41.6,41.63,7000.0,36.0673,36.0673,36.0327,36.0587,7000.0
2014-03-17 12:00:00,41.61,41.62,41.6,41.6,10000.0,36.0413,36.05,36.0327,36.0327,10000.0
2014-03-17 12:05:00,41.6,41.62,41.6,41.62,6000.0,36.0327,36.05,36.0327,36.05,6000.0
2014-03-17 12:10:00,41.6,41.63,41.6,41.63,58000.0,36.0327,36.0587,36.0327,36.0587,58000.0
2014-03-17 12:15:00,41.64,41.64,41.59,41.59,7000.0,36.0673,36.0673,36.024,36.024,7000.0
2014-03-17 12:20:00,41.62,41.66,41.62,41.64,13000.0,36.05,36.0846,36.05,36.0673,13000.0
2014-03-17 12:25:00,41.64,41.64,41.59,41.62,14000.0,36.0673,36.0673,36.024,36.05,14000.0
2014-03-17 12:30:00,41.63,41.67,41.63,41.67,6500.0,36.0587,36.0933,36.0587,36.0933,6500.0
2014-03-17 12:35:00,41.63,41.63,41.6,41.63,5000.0,36.0587,36.0587,36.0327,36.0587,5000.0
2014-03-17 12:40:00,41.62,41.65,41.6,41.65,10500.0,36.05,36.076,36.0327,36.076,10500.0
2014-03-17 12:45:00,41.64,41.64,41.57,41.6,14000.0,36.0673,36.0673,36.0067,36.0327,14000.0
2014-03-17 12:50:00,41.6,41.62,41.58,41.62,20000.0,36.0327,36.05,36.0154,36.05,20000.0
2014-03-17 12:55:00,41.64,41.66,41.61,41.61,25000.0,36.0673,36.0846,36.0413,36.0413,25000.0
2014-03-17 13:00:00,41.65,41.66,41.63,41.66,5000.0,36.076,36.0846,36.0587,36.0846,5000.0
2014-03-17 13:05:00,41.66,41.68,41.59,41.59,58500.0,36.0846,36.102,36.024,36.024,58500.0
2014-03-17 13:10:00,41.6,41.6,41.57,41.58,76000.0,36.0327,36.0327,36.0067,36.0154,76000.0
2014-03-17 13:15:00,41.59,41.62,41.57,41.61,16000.0,36.024,36.05,36.0067,36.0413,16000.0
2014-03-17 13:20:00,41.62,41.64,41.6,41.6,4500.0,36.05,36.0673,36.0327,36.0327,4500.0
2014-03-17 13:25:00,41.63,41.64,41.6,41.63,15000.0,36.0587,36.0673,36.0327,36.0587,15000.0
2014-03-17 13:30:00,41.62,41.62,41.61,41.61,2500.0,36.05,36.05,36.0413,36.0413,2500.0
2014-03-17 13:35:00,41.63,41.68,41.63,41.64,24500.0,36.0587,36.102,36.0587,36.0673,24500.0
2014-03-17 13:40:00,41.63,41.65,41.61,41.62,8000.0,36.0587,36.076,36.0413,36.05,8000.0
2014-03-17 13:45:00,41.62,41.68,41.59,41.68,47500.0,36.05,36.102,36.024,36.102,47500.0
2014-03-17 13:50:00,41.66,41.66,41.64,41.64,8500.0,36.0846,36.0846,36.0673,36.0673,8500.0
2014-03-17 13:55:00,41.64,41.7,41.62,41.7,51000.0,36.0673,36.1193,36.05,36.1193,51000.0
2014-03-17 14:00:00,41.7,41.71,41.68,41.71,3500.0,36.1193,36.128,36.102,36.128,3500.0
2014-03-17 14:05:00,41.71,41.78,41.71,41.78,23000.0,36.128,36.1886,36.128,36.1886,23000.0
2014-03-17 14:10:00,41.78,41.81,41.75,41.8,55000.0,36.1886,36.2146,36.1626,36.2059,55000.0
2014-03-17 14:15:00,41.8,41.8,41.77,41.8,28500.0,36.2059,36.2059,36.1799,36.2059,28500.0
2014-03-17 14:20:00,41.81,41.89,41.8,41.89,24000.0,36.2146,36.2839,36.2059,36.2839,24000.0
2014-03-17 14:25:00,41.9,41.9,41.84,41.87,25500.0,36.2925,36.2925,36.2406,36.2665,25500.0
2014-03-17 14:30:00,41.87,41.87,41.83,41.85,19500.0,36.2665,36.2665,36.2319,36.2492,19500.0
2014-03-17 14:35:00,41.85,41.87,41.83,41.86,17500.0,36.2492,36.2665,36.2319,36.2579,17500.0
2014-03-17 14:40:00,41.86,41.86,41.83,41.84,18000.0,36.2579,36.2579,36.2319,36.2406,18000.0
2014-03-17 14:45:00,41.85,41.89,41.84,41.87,21000.0,36.2492,36.2839,36.2406,36.2665,21000.0
2014-03-17 14:50:00,41.86,41.9,41.86,41.88,33500.0,36.2579,36.2925,36.2579,36.2752,33500.0
2014-03-17 14:55:00,41.88,41.89,41.87,41.89,23000.0,36.2752,36.2839,36.2665,36.2839,23000.0
2014-03-17 15:00:00,41.89,41.89,41.85,41.89,43000.0,36.2839,36.2839,36.2492,36.2839,43000.0
2014-03-17 15:05:00,41.89,41.9,41.87,41.89,22000.0,36.2839,36.2925,36.2665,36.2839,22000.0
2014-03-17 15:10:00,41.89,41.9,41.86,41.88,21500.0,36.2839,36.2925,36.2579,36.2752,21500.0
2014-03-17 15:15:00,41.86,41.88,41.83,41.85,20500.0,36.2579,36.2752,36.2319,36.2492,20500.0
2014-03-17 15:20:00,41.86,41.89,41.8,41.88,89000.0,36.2579,36.2839,36.2059,36.2752,89000.0
2014-03-17 15:25:00,41.88,41.88,41.84,41.87,21500.0,36.2752,36.2752,36.2406,36.2665,21500.0
2014-03-17 15:30:00,41.86,41.89,41.81,41.82,95000.0,36.2579,36.2839,36.2146,36.2232,95000.0
2014-03-17 15:35:00,41.82,41.84,41.79,41.79,50000.0,36.2232,36.2406,36.1973,36.1973,50000.0
2014-03-17 15:40:00,41.79,41.81,41.78,41.79,49000.0,36.1973,36.2146,36.1886,36.1973,49000.0
2014-03-17 15:45:00,41.78,41.78,41.74,41.75,76000.0,36.1886,36.1886,36.1539,36.1626,76000.0
2014-03-17 15:50:00,41.75,41.79,41.75,41.79,86000.0,36.1626,36.1973,36.1626,36.1973,86000.0
2014-03-17 15:55:00,41.79,41.84,41.78,41.82,266000.0,36.1973,36.2406,36.1886,36.2232,266000.0
2014-03-18 09:30:00,41.83,41.83,41.65,41.73,129500.0,36.2319,36.2319,36.076,36.1453,129500.0
2014-03-18 09:35:00,41.74,41.78,41.66,41.74,77000.0,36.1539,36.1886,36.0846,36.1539,77000.0
2014-03-18 09:40:00,41.7,41.73,41.5,41.65,77000.0,36.1193,36.1453,35.9461,36.076,77000.0
2014-03-18 09:45:00,41.57,41.62,41.38,41.4,101500.0,36.0067,36.05,35.8421,35.8594,101500.0
2014-03-18 09:50:00,41.38,41.44,41.28,41.43,125500.0,35.8421,35.8941,35.7555,35.8854,125500.0
2014-03-18 09:55:00,41.44,41.6,41.4,41.58,39500.0,35.8941,36.0327,35.8594,36.0154,39500.0
2014-03-18 10:00:00,41.63,41.63,41.44,41.44,19500.0,36.0587,36.0587,35.8941,35.8941,19500.0
2014-03-18 10:05:00,41.44,41.48,41.43,41.45,11500.0,35.8941,35.9287,35.8854,35.9028,11500.0
2014-03-18 10:10:00,41.46,41.5,41.37,41.49,54500.0,35.9114,35.9461,35.8335,35.9374,54500.0
2014-03-18 10:15:00,41.56,41.67,41.49,41.6,50500.0,35.998,36.0933,35.9374,36.0327,50500.0
2014-03-18 10:20:00,41.64,41.73,41.64,41.7,14500.0,36.0673,36.1453,36.0673,36.1193,14500.0
2014-03-18 10:25:00,41.7,41.72,41.63,41.63,13000.0,36.1193,36.1366,36.0587,36.0587,13000.0
2014-03-18 10:30:00,41.64,41.67,41.6,41.6,8000.0,36.0673,36.0933,36.0327,36.0327,8000.0
2014-03-18 10:35:00,41.57,41.57,41.54,41.54,21500.0,36.0067,36.0067,35.9807,35.9807,21500.0
2014-03-18 10:40:00,41.53,41.55,41.49,41.55,26000.0,35.972,35.9894,35.9374,35.9894,26000.0
2014-03-18 10:45:00,41.54,41.56,41.48,41.52,16000.0,35.9807,35.998,35.9287,35.9634,16000.0
2014-03-18 10:50:00,41.5,41.53,41.43,41.43,12000.0,35.9461,35.972,35.8854,35.8854,12000.0
2014-03-18 10:55:00,41.43,41.43,41.35,41.35,22500.0,35.8854,35.8854,35.8161,35.8161,22500.0
2014-03-18 11:00:00,41.4,41.45,41.39,41.43,12000.0,35.8594,35.9028,35.8508,35.8854,12000.0
2014-03-18 11:05:00,41.43,41.47,41.41,41.45,47500.0,35.8854,35.9201,35.8681,35.9028,47500.0
2014-03-18 11:10:00,41.46,41.48,41.41,41.45,29000.0,35.9114,35.9287,35.8681,35.9028,29000.0
2014-03-18 11:15:00,41.42,41.52,41.42,41.5,20000.0,35.8768,35.9634,35.8768,35.9461,20000.0
2014-03-18 11:20:00,41.49,41.53,41.48,41.5,17000.0,35.9374,35.972,35.9287,35.9461,17000.0
2014-03-18 11:25:00,41.54,41.56,41.51,41.52,13500.0,35.9807,35.998,35.9547,35.9634,13500.0
2014-03-18 11:30:00,41.53,41.54,41.46,41.48,23500.0,35.972,35.9807,35.9114,35.9287,23500.0
2014-03-18 11:35:00,41.46,41.46,41.42,41.42,9500.0,35.9114,35.9114,35.8768,35.8768,9500.0
2014-03-18 11:40:00,41.4,41.48,41.38,41.38,57500.0,35.8594,35.9287,35.8421,35.8421,57500.0
2014-03-18 11:45:00,41.39,41.42,41.37,41.41,10000.0,35.8508,35.8768,35.8335,35.8681,10000.0
2014-03-18 11:50:00,41.39,41.41,41.38,41.39,14000.0,35.8508,35.8681,35.8421,35.8508,14000.0
2014-03-18 11:55:00,41.39,41.46,41.39,41.46,13000.0,35.8508,35.9114,35.8508,35.9114,13000.0
2014-03-18 12:00:00,41.43,41.49,41.43,41.46,16500.0,35.8854,35.9374,35.8854,35.9114,16500.0
2014-03-18 12:05:00,41.44,41.47,41.44,41.47,9000.0,35.8941,35.9201,35.8941,35.9201,9000.0
2014-03-18 12:10:00,41.49,41.52,41.45,41.47,28000.0,35.9374,35.9634,35.9028,35.9201,28000.0
2014-03-18 12:15:00,41.48,41.48,41.38,41.43,23000.0,35.9287,35.9287,35.8421,35.8854,23000.0
2014-03-18 12:20:00,41.43,41.44,41.4,41.41,6000.0,35.8854,35.8941,35.8594,35.8681,6000.0
2014-03-18 12:25:00,41.44,41.44,41.33,41.34,61000.0,35.8941,35.8941,35.7988,35.8075,61000.0
2014-03-18 12:30:00,41.32,41.39,41.32,41.39,41500.0,35.7902,35.8508,35.7902,35.8508,41500.0
2014-03-18 12:35:00,41.36,41.37,41.32,41.35,49000.0,35.8248,35.8335,35.7902,35.8161,49000.0
2014-03-18 12:40:00,41.36,41.42,41.34,41.36,21000.0,35.8248,35.8768,35.8075,35.8248,21000.0
2014-03-18 12:45:00,41.35,41.36,41.31,41.33,12500.0,35.8161,35.8248,35.7815,35.7988,12500.0
2014-03-18 12:50:00,41.34,41.38,41.32,41.38,19000.0,35.8075,35.8421,35.7902,35.8421,19000.0
2014-03-18 12:55:00,41.34,41.45,41.34,41.44,39000.0,35.8075,35.9028,35.8075,35.8941,39000.0
2014-03-18 13:00:00,41.41,41.45,41.39,41.4,24500.0,35.8681,35.9028,35.8508,35.8594,24500.0
2014-03-18 13:05:00,41.39,41.39,41.36,41.37,11500.0,35.8508,35.8508,35.8248,35.8335,11500.0
2014-03-18 13:10:00,41.35,41.4,41.35,41.4,75000.0,35.8161,35.8594,35.8161,35.8594,75000.0
2014-03-18 13:15:00,41.38,41.4,41.35,41.37,14500.0,35.8421,35.8594,35.8161,35.8335,14500.0
2014-03-18 13:20:00,41.37,41.4,41.36,41.38,12500.0,35.8335,35.8594,35.8248,35.8421,12500.0
2014-03-18 13:25:00,41.36,41.45,41.36,41.41,14000.0,35.8248,35.9028,35.8248,35.8681,14000.0
2014-03-18 13:30:00,41.39,41.42,41.36,41.36,12000.0,35.8508,35.8768,35.8248,35.8248,12000.0
2014-03-18 13:35:00,41.37,41.38,41.32,41.33,32500.0,35.8335,35.8421,35.7902,35.7988,32500.0
2014-03-18 13:40:00,41.34,41.41,41.33,41.36,31500.0,35.8075,35.8681,35.7988,35.8248,31500.0
2014-03-18 13:45:00,41.37,41.37,41.35,41.36,4000.0,35.8335,35.8335,35.8161,35.8248,4000.0
2014-03-18 13:50:00,41.36,41.37,41.33,41.33,22500.0,35.8248,35.8335,35.7988,35.7988,22500.0
2014-03-18 13:55:00,41.34,41.42,41.33,41.42,34000.0,35.8075,35.8768,35.7988,35.8768,34000.0
2014-03-18 14:00:00,41.39,41.4,41.38,41.38,14500.0,35.8508,35.8594,35.8421,35.8421,14500.0
2014-03-18 14:05:00,41.38,41.39,41.38,41.39,4000.0,35.8421,35.8508,35.8421,35.8508,4000.0
2014-03-18 14:10:00,41.4,41.4,41.36,41.36,344500.0,35.8594,35.8594,35.8248,35.8248,344500.0
2014-03-18 14:15:00,41.36,41.39,41.35,41.36,27000.0,35.8248,35.8508,35.8161,35.8248,27000.0
2014-03-18 14:20:00,41.37,41.42,41.37,41.42,111000.0,35.8335,35.8768,35.8335,35.8768,111000.0
2014-03-18 14:25:00,41.4,41.42,41.34,41.35,131500.0,35.8594,35.8768,35.8075,35.8161,131500.0
2014-03-18 14:30:00,41.37,41.37,41.34,41.36,42500.0,35.8335,35.8335,35.8075,35.8248,42500.0
2014-03-18 14:35:00,41.35,41.36,41.34,41.36,17000.0,35.8161,35.8248,35.8075,35.8248,17000.0
2014-03-18 14:40:00,41.36,41.36,41.31,41.33,11500.0,35.8248,35.8248,35.7815,35.7988,11500.0
2014-03-18 14:45:00,41.33,41.38,41.33,41.37,12000.0,35.7988,35.8421,35.7988,35.8335,12000.0
2014-03-18 14:50:00,41.36,41.38,41.34,41.38,23500.0,35.8248,35.8421,35.8075,35.8421,23500.0
2014-03-18 14:55:00,41.35,41.36,41.31,41.32,65500.0,35.8161,35.8248,35.7815,35.7902,65500.0
2014-03-18 15:00:00,41.32,41.33,41.3,41.3,10000.0,35.7902,35.7988,35.7728,35.7728,10000.0
2014-03-18 15:05:00,41.29,41.3,41.24,41.26,38500.0,35.7642,35.7728,35.7209,35.7382,38500.0
2014-03-18 15:10:00,41.24,41.26,41.21,41.21,34500.0,35.7209,35.7382,35.6949,35.6949,34500.0
2014-03-18 15:15:00,41.23,41.23,41.18,41.23,50000.0,35.7122,35.7122,35.6689,35.7122,50000.0
2014-03-18 15:20:00,41.23,41.24,41.21,41.24,43000.0,35.7122,35.7209,35.6949,35.7209,43000.0
2014-03-18 15:25:00,41.22,41.25,41.22,41.25,70000.0,35.7035,35.7295,35.7035,35.7295,70000.0
2014-03-18 15:30:00,41.24,41.26,41.22,41.23,19500.0,35.7209,35.7382,35.7035,35.7122,19500.0
2014-03-18 15:35:00,41.23,41.26,41.23,41.24,77000.0,35.7122,35.7382,35.7122,35.7209,77000.0
2014-03-18 15:40:00,41.24,41.24,41.19,41.21,80000.0,35.7209,35.7209,35.6775,35.6949,80000.0
2014-03-18 15:45:00,41.2,41.21,41.16,41.21,64500.0,35.6862,35.6949,35.6516,35.6949,64500.0
2014-03-18 15:50:00,41.21,41.24,41.19,41.19,242000.0,35.6949,35.7209,35.6775,35.6775,242000.0
2014-03-18 15:55:00,41.19,41.21,41.13,41.19,325500.0,35.6775,35.6949,35.6256,35.6775,325500.0
2014-03-19 09:30:00,41.15,41.33,41.0,41.0,49000.0,35.6429,35.7988,35.513,35.513,49000.0
2014-03-19 09:35:00,41.0,41.0,40.72,40.88,74000.0,35.513,35.513,35.2704,35.409,74000.0
2014-03-19 09:40:00,40.87,40.92,40.65,40.82,113500.0,35.4004,35.4437,35.2098,35.3571,113500.0
2014-03-19 09:45:00,40.82,40.83,40.64,40.71,45500.0,35.3571,35.3657,35.2012,35.2618,45500.0
2014-03-19 09:50:00,40.73,40.73,40.58,40.65,103000.0,35.2791,35.2791,35.1492,35.2098,103000.0
2014-03-19 09:55:00,40.67,40.75,40.65,40.71,55000.0,35.2271,35.2964,35.2098,35.2618,55000.0
2014-03-19 10:00:00,40.73,40.73,40.66,40.7,55500.0,35.2791,35.2791,35.2185,35.2531,55500.0
2014-03-19 10:05:00,40.71,40.73,40.67,40.73,30000.0,35.2618,35.2791,35.2271,35.2791,30000.0
2014-03-19 10:10:00,40.71,40.8,40.71,40.8,16000.0,35.2618,35.3397,35.2618,35.3397,16000.0
2014-03-19 10:15:00,40.81,40.84,40.79,40.84,61000.0,35.3484,35.3744,35.3311,35.3744,61000.0
2014-03-19 10:20:00,40.8,40.81,40.71,40.72,79000.0,35.3397,35.3484,35.2618,35.2704,79000.0
2014-03-19 10:25:00,40.75,40.79,40.72,40.79,129000.0,35.2964,35.3311,35.2704,35.3311,129000.0
2014-03-19 10:30:00,40.78,40.82,40.77,40.82,13000.0,35.3224,35.3571,35.3138,35.3571,13000.0
2014-03-19 10:35:00,40.8,40.83,40.79,40.83,34000.0,35.3397,35.3657,35.3311,35.3657,34000.0
2014-03-19 10:40:00,40.83,40.86,40.81,40.81,14000.0,35.3657,35.3917,35.3484,35.3484,14000.0
2014-03-19 10:45:00,40.81,40.83,40.77,40.8,16000.0,35.3484,35.3657,35.3138,35.3397,16000.0
2014-03-19 10:50:00,40.82,40.87,40.82,40.85,14000.0,35.3571,35.4004,35.3571,35.3831,14000.0
2014-03-19 10:55:00,40.86,40.86,40.78,40.78,12500.0,35.3917,35.3917,35.3224,35.3224,12500.0
2014-03-19 11:00:00,40.79,40.82,40.75,40.79,44500.0,35.3311,35.3571,35.2964,35.3311,44500.0
2014-03-19 11:05:00,40.76,40.8,40.73,40.78,76000.0,35.3051,35.3397,35.2791,35.3224,76000.0
2014-03-19 11:10:00,40.79,40.85,40.78,40.79,89000.0,35.3311,35.3831,35.3224,35.3311,89000.0
2014-03-19 11:15:00,40.8,40.82,40.68,40.72,110000.0,35.3397,35.3571,35.2358,35.2704,110000.0
2014-03-19 11:20:00,40.73,40.73,40.69,40.69,30000.0,35.2791,35.2791,35.2445,35.2445,30000.0
2014-03-19 11:25:00,40.71,40.8,40.71,40.8,20500.0,35.2618,35.3397,35.2618,35.3397,20500.0
2014-03-19 11:30:00,40.8,40.85,40.8,40.85,18500.0,35.3397,35.3831,35.3397,35.3831,18500.0
2014-03-19 11:35:00,40.86,40.86,40.77,40.8,28500.0,35.3917,35.3917,35.3138,35.3397,28500.0
2014-03-19 11:40:00,40.8,40.85,40.8,40.82,49000.0,35.3397,35.3831,35.3397,35.3571,49000.0
2014-03-19 11:45:00,40.83,40.84,40.79,40.8,47000.0,35.3657,35.3744,35.3311,35.3397,47000.0
2014-03-19 11:50:00,40.8,40.81,40.78,40.8,20500.0,35.3397,35.3484,35.3224,35.3397,20500.0
2014-03-19 11:55:00,40.8,40.8,40.79,40.79,6000.0,35.3397,35.3397,35.3311,35.3311,6000.0
2014-03-19 12:00:00,40.79,40.82,40.76,40.8,29000.0,35.3311,35.3571,35.3051,35.3397,29000.0
2014-03-19 12:05:00,40.8,40.83,40.8,40.83,12000.0,35.3397,35.3657,35.3397,35.3657,12000.0
2014-03-19 12:10:00,40.81,40.81,40.8,40.8,12000.0,35.3484,35.3484,35.3397,35.3397,12000.0
2014-03-19 12:15:00,40.81,40.85,40.78,40.83,42500.0,35.3484,35.3831,35.3224,35.3657,42500.0
2014-03-19 12:20:00,40.83,40.84,40.81,40.82,15000.0,35.3657,35.3744,35.3484,35.3571,15000.0
2014-03-19 12:25:00,40.83,40.85,40.8,40.82,158000.0,35.3657,35.3831,35.3397,35.3571,158000.0
2014-03-19 12:30:00,40.82,40.87,40.82,40.86,88500.0,35.3571,35.4004,35.3571,35.3917,88500.0
2014-03-19 12:35:00,40.84,40.85,40.8,40.82,67500.0,35.3744,35.3831,35.3397,35.3571,67500.0
2014-03-19 12:40:00,40.8,40.82,40.78,40.78,33000.0,35.3397,35.3571,35.3224,35.3224,33000.0
2014-03-19 12:45:00,40.78,40.82,40.78,40.82,48000.0,35.3224,35.3571,35.3224,35.3571,48000.0
2014-03-19 12:50:00,40.82,40.85,40.8,40.85,43500.0,35.3571,35.3831,35.3397,35.3831,43500.0
2014-03-19 12:55:00,40.85,40.88,40.83,40.83,127500.0,35.3831,35.409,35.3657,35.3657,127500.0
2014-03-19 13:00:00,40.84,40.84,40.8,40.8,72000.0,35.3744,35.3744,35.3397,35.3397,72000.0
2014-03-19 13:05:00,40.81,40.83,40.81,40.81,8000.0,35.3484,35.3657,35.3484,35.3484,8000.0
2014-03-19 13:10:00,40.8,40.83,40.75,40.79,83500.0,35.3397,35.3657,35.2964,35.3311,83500.0
2014-03-19 13:15:00,40.8,40.81,40.79,40.81,14000.0,35.3397,35.3484,35.3311,35.3484,14000.0
2014-03-19 13:20:00,40.81,40.81,40.78,40.79,30000.0,35.3484,35.3484,35.3224,35.3311,30000.0
2014-03-19 13:25:00,40.79,40.79,40.73,40.74,36500.0,35.3311,35.3311,35.2791,35.2878,36500.0
2014-03-19 13:30:00,40.74,40.77,40.72,40.76,20500.0,35.2878,35.3138,35.2704,35.3051,20500.0
2014-03-19 13:35:00,40.76,40.78,40.74,40.78,38500.0,35.3051,35.3224,35.2878,35.3224,38500.0
2014-03-19 13:40:00,40.76,40.77,40.72,40.73,23500.0,35.3051,35.3138,35.2704,35.2791,23500.0
2014-03-19 13:45:00,40.73,40.76,40.73,40.73,122000.0,35.2791,35.3051,35.2791,35.2791,122000.0
2014-03-19 13:50:00,40.73,40.76,40.72,40.72,49000.0,35.2791,35.3051,35.2704,35.2704,49000.0
2014-03-19 13:55:00,40.74,40.74,40.63,40.65,67000.0,35.2878,35.2878,35.1925,35.2098,67000.0
2014-03-19 14:00:00,40.66,40.68,40.59,40.61,150000.0,35.2185,35.2358,35.1578,35.1752,150000.0
2014-03-19 14:05:00,40.62,40.63,40.57,40.62,35500.0,35.1838,35.1925,35.1405,35.1838,35500.0
2014-03-19 14:10:00,40.65,40.74,40.63,40.73,26500.0,35.2098,35.2878,35.1925,35.2791,26500.0
2014-03-19 14:15:00,40.72,40.79,40.71,40.79,38000.0,35.2704,35.3311,35.2618,35.3311,38000.0
2014-03-19 14:20:00,40.75,40.84,40.75,40.81,75000.0,35.2964,35.3744,35.2964,35.3484,75000.0
2014-03-19 14:25:00,40.81,40.86,40.8,40.82,25000.0,35.3484,35.3917,35.3397,35.3571,25000.0
2014-03-19 14:30:00,40.82,40.88,40.82,40.87,42500.0,35.3571,35.409,35.3571,35.4004,42500.0
2014-03-19 14:35:00,40.84,40.86,40.81,40.82,22000.0,35.3744,35.3917,35.3484,35.3571,22000.0
2014-03-19 14:40:00,40.85,40.85,40.76,40.82,13000.0,35.3831,35.3831,35.3051,35.3571,13000.0
2014-03-19 14:45:00,40.82,40.84,40.8,40.83,90000.0,35.3571,35.3744,35.3397,35.3657,90000.0
2014-03-19 14:50:00,40.83,40.85,40.81,40.83,16500.0,35.3657,35.3831,35.3484,35.3657,16500.0
2014-03-19 14:55:00,40.79,40.86,40.79,40.85,8000.0,35.3311,35.3917,35.3311,35.3831,8000.0
2014-03-19 15:00:00,40.83,40.86,40.81,40.82,56000.0,35.3657,35.3917,35.3484,35.3571,56000.0
2014-03-19 15:05:00,40.82,40.87,40.7,40.7,174500.0,35.3571,35.4004,35.2531,35.2531,174500.0
2014-03-19 15:10:00,40.71,40.77,40.63,40.74,128000.0,35.2618,35.3138,35.1925,35.2878,128000.0
2014-03-19 15:15:00,40.73,40.73,40.64,40.64,85000.0,35.2791,35.2791,35.2012,35.2012,85000.0
2014-03-19 15:20:00,40.68,40.71,40.65,40.66,20500.0,35.2358,35.2618,35.2098,35.2185,20500.0
2014-03-19 15:25:00,40.66,40.72,40.66,40.7,17500.0,35.2185,35.2704,35.2185,35.2531,17500.0
2014-03-19 15:30:00,40.7,40.71,40.65,40.71,33000.0,35.2531,35.2618,35.2098,35.2618,33000.0
2014-03-19 15:35:00,40.72,40.75,40.69,40.72,24000.0,35.2704,35.2964,35.2445,35.2704,24000.0
2014-03-19 15:40:00,40.73,40.82,40.73,40.8,39000.0,35.2791,35.3571,35.2791,35.3397,39000.0
2014-03-19 15:45:00,40.81,40.86,40.78,40.82,89500.0,35.3484,35.3917,35.3224,35.3571,89500.0
2014-03-19 15:50:00,40.82,40.85,40.72,40.75,161000.0,35.3571,35.3831,35.2704,35.2964,161000.0
2014-03-19 15:55:00,40.76,40.8,40.68,40.7,209500.0,35.3051,35.3397,35.2358,35.2531,209500.0
2014-03-20 09:30:00,40.81,40.86,40.6,40.6,63500.0,35.3484,35.3917,35.1665,35.1665,63500.0
2014-03-20 09:35:00,40.6,40.7,40.56,40.56,23500.0,35.1665,35.2531,35.1319,35.1319,23500.0
2014-03-20 09:40:00,40.56,40.56,40.4,40.46,50500.0,35.1319,35.1319,34.9933,35.0452,50500.0
2014-03-20 09:45:00,40.51,40.52,40.43,40.48,62000.0,35.0886,35.0972,35.0193,35.0626,62000.0
2014-03-20 09:50:00,40.49,40.67,40.48,40.67,30000.0,35.0712,35.2271,35.0626,35.2271,30000.0
2014-03-20 09:55:00,40.65,40.8,40.64,40.75,32500.0,35.2098,35.3397,35.2012,35.2964,32500.0
2014-03-20 10:00:00,40.76,40.77,40.7,40.73,28500.0,35.3051,35.3138,35.2531,35.2791,28500.0
2014-03-20 10:05:00,40.77,40.93,40.75,40.89,22500.0,35.3138,35.4523,35.2964,35.4177,22500.0
2014-03-20 10:10:00,40.93,40.96,40.77,40.77,134000.0,35.4523,35.4783,35.3138,35.3138,134000.0
2014-03-20 10:15:00,40.83,41.05,40.81,40.87,50500.0,35.3657,35.5563,35.3484,35.4004,50500.0
2014-03-20 10:20:00,40.88,40.93,40.85,40.9,11000.0,35.409,35.4523,35.3831,35.4264,11000.0
2014-03-20 10:25:00,40.9,40.91,40.86,40.88,38000.0,35.4264,35.435,35.3917,35.409,38000.0
2014-03-20 10:30:00,40.89,40.91,40.87,40.88,25500.0,35.4177,35.435,35.4004,35.409,25500.0
2014-03-20 10:35:00,40.88,40.91,40.87,40.87,23000.0,35.409,35.435,35.4004,35.4004,23000.0
2014-03-20 10:40:00,40.88,40.92,40.87,40.92,43500.0,35.409,35.4437,35.4004,35.4437,43500.0
2014-03-20 10:45:00,40.91,41.04,40.91,41.02,63000.0,35.435,35.5476,35.435,35.5303,63000.0
2014-03-20 10:50:00,41.04,41.09,41.02,41.05,24500.0,35.5476,35.5909,35.5303,35.5563,24500.0
2014-03-20 10:55:00,41.07,41.07,40.9,40.96,78500.0,35.5736,35.5736,35.4264,35.4783,78500.0
2014-03-20 11:00:00,40.97,41.0,40.89,40.89,206000.0,35.487,35.513,35.4177,35.4177,206000.0
2014-03-20 11:05:00,40.89,40.9,40.8,40.89,45000.0,35.4177,35.4264,35.3397,35.4177,45000.0
2014-03-20 11:10:00,40.89,40.9,40.74,40.74,131000.0,35.4177,35.4264,35.2878,35.2878,131000.0
2014-03-20 11:15:00,40.74,40.8,40.7,40.74,203000.0,35.2878,35.3397,35.2531,35.2878,203000.0
2014-03-20 11:20:00,40.73,40.77,40.65,40.67,63500.0,35.2791,35.3138,35.2098,35.2271,63500.0
2014-03-20 11:25:00,40.69,40.77,40.67,40.71,33000.0,35.2445,35.3138,35.2271,35.2618,33000.0
2014-03-20 11:30:00,40.69,40.69,40.63,40.64,11000.0,35.2445,35.2445,35.1925,35.2012,11000.0
2014-03-20 11:35:00,40.64,40.64,40.54,40.58,29000.0,35.2012,35.2012,35.1145,35.1492,29000.0
2014-03-20 11:40:00,40.59,40.59,40.57,40.57,3000.0,35.1578,35.1578,35.1405,35.1405,3000.0
2014-03-20 11:45:00,40.57,40.63,40.57,40.61,11000.0,35.1405,35.1925,35.1405,35.1752,11000.0
2014-03-20 11:50:00,40.61,40.62,40.59,40.61,8000.0,35.1752,35.1838,35.1578,35.1752,8000.0
2014-03-20 11:55:00,40.6,40.6,40.54,40.56,19500.0,35.1665,35.1665,35.1145,35.1319,19500.0
2014-03-20 12:00:00,40.55,40.55,40.48,40.49,25500.0,35.1232,35.1232,35.0626,35.0712,25500.0
2014-03-20 12:05:00,40.49,40.6,40.49,40.6,38500.0,35.0712,35.1665,35.0712,35.1665,38500.0
2014-03-20 12:10:00,40.59,40.59,40.53,40.58,70500.0,35.1578,35.1578,35.1059,35.1492,70500.0
2014-03-20 12:15:00,40.6,40.71,40.59,40.71,23500.0,35.1665,35.2618,35.1578,35.2618,23500.0
2014-03-20 12:20:00,40.71,40.71,40.66,40.66,12000.0,35.2618,35.2618,35.2185,35.2185,12000.0
2014-03-20 12:25:00,40.66,40.7,40.65,40.69,10000.0,35.2185,35.2531,35.2098,35.2445,10000.0
2014-03-20 12:30:00,40.72,40.72,40.66,40.7,17000.0,35.2704,35.2704,35.2185,35.2531,17000.0
2014-03-20 12:35:00,40.68,40.69,40.67,40.67,3500.0,35.2358,35.2445,35.2271,35.2271,3500.0
2014-03-20 12:40:00,40.68,40.68,40.63,40.66,16000.0,35.2358,35.2358,35.1925,35.2185,16000.0
2014-03-20 12:45:00,40.7,40.77,40.7,40.72,20000.0,35.2531,35.3138,35.2531,35.2704,20000.0
2014-03-20 12:50:00,40.74,40.75,40.72,40.72,6500.0,35.2878,35.2964,35.2704,35.2704,6500.0
2014-03-20 12:55:00,40.68,40.73,40.68,40.72,12500.0,35.2358,35.2791,35.2358,35.2704,12500.0
2014-03-20 13:00:00,40.73,40.77,40.71,40.73,30000.0,35.2791,35.3138,35.2618,35.2791,30000.0
2014-03-20 13:05:00,40.73,40.75,40.71,40.75,9000.0,35.2791,35.2964,35.2618,35.2964,9000.0
2014-03-20 13:10:00,40.73,40.75,40.69,40.75,18500.0,35.2791,35.2964,35.2445,35.2964,18500.0
2014-03-20 13:15:00,40.74,40.75,40.72,40.72,37500.0,35.2878,35.2964,35.2704,35.2704,37500.0
2014-03-20 13:20:00,40.72,40.73,40.63,40.64,167500.0,35.2704,35.2791,35.1925,35.2012,167500.0
2014-03-20 13:25:00,40.65,40.65,40.56,40.56,24000.0,35.2098,35.2098,35.1319,35.1319,24000.0
2014-03-20 13:30:00,40.56,40.58,40.47,40.51,92000.0,35.1319,35.1492,35.0539,35.0886,92000.0
2014-03-20 13:35:00,40.51,40.55,40.51,40.54,39500.0,35.0886,35.1232,35.0886,35.1145,39500.0
2014-03-20 13:40:00,40.54,40.58,40.5,40.5,39500.0,35.1145,35.1492,35.0799,35.0799,39500.0
2014-03-20 13:45:00,40.5,40.55,40.49,40.52,31000.0,35.0799,35.1232,35.0712,35.0972,31000.0
2014-03-20 13:50:00,40.52,40.52,40.47,40.5,37500.0,35.0972,35.0972,35.0539,35.0799,37500.0
2014-03-20 13:55:00,40.5,40.51,40.48,40.51,38000.0,35.0799,35.0886,35.0626,35.0886,38000.0
2014-03-20 14:00:00,40.48,40.53,40.47,40.47,44500.0,35.0626,35.1059,35.0539,35.0539,44500.0
2014-03-20 14:05:00,40.47,40.49,40.4,40.42,41500.0,35.0539,35.0712,34.9933,35.0106,41500.0
2014-03-20 14:10:00,40.39,40.47,40.39,40.44,38500.0,34.9846,35.0539,34.9846,35.0279,38500.0
2014-03-20 14:15:00,40.46,40.5,40.42,40.49,44000.0,35.0452,35.0799,35.0106,35.0712,44000.0
2014-03-20 14:20:00,40.47,40.54,40.44,40.5,52500.0,35.0539,35.1145,35.0279,35.0799,52500.0
2014-03-20 14:25:00,40.51,40.57,40.47,40.56,43500.0,35.0886,35.1405,35.0539,35.1319,43500.0
2014-03-20 14:30:00,40.56,40.63,40.55,40.62,84500.0,35.1319,35.1925,35.1232,35.1838,84500.0
2014-03-20 14:35:00,40.6,40.64,40.59,40.63,42500.0,35.1665,35.2012,35.1578,35.1925,42500.0
2014-03-20 14:40:00,40.63,40.66,40.62,40.64,31500.0,35.1925,35.2185,35.1838,35.2012,31500.0
2014-03-20 14:45:00,40.65,40.7,40.64,40.69,72500.0,35.2098,35.2531,35.2012,35.2445,72500.0
2014-03-20 14:50:00,40.69,40.76,40.68,40.75,29500.0,35.2445,35.3051,35.2358,35.2964,29500.0
2014-03-20 14:55:00,40.75,40.77,40.74,40.75,26000.0,35.2964,35.3138,35.2878,35.2964,26000.0
2014-03-20 15:00:00,40.76,40.77,40.67,40.69,32000.0,35.3051,35.3138,35.2271,35.2445,32000.0
2014-03-20 15:05:00,40.68,40.7,40.62,40.63,23000.0,35.2358,35.2531,35.1838,35.1925,23000.0
2014-03-20 15:10:00,40.62,40.64,40.58,40.61,86500.0,35.1838,35.2012,35.1492,35.1752,86500.0
2014-03-20 15:15:00,40.62,40.66,40.59,40.63,68500.0,35.1838,35.2185,35.1578,35.1925,68500.0
2014-03-20 15:20:00,40.63,40.65,40.62,40.64,20500.0,35.1925,35.2098,35.1838,35.2012,20500.0
2014-03-20 15:25:00,40.65,40.65,40.59,40.59,27500.0,35.2098,35.2098,35.1578,35.1578,27500.0
2014-03-20 15:30:00,40.59,40.63,40.56,40.57,43000.0,35.1578,35.1925,35.1319,35.1405,43000.0
2014-03-20 15:35:00,40.58,40.61,40.54,40.57,67500.0,35.1492,35.1752,35.1145,35.1405,67500.0
2014-03-20 15:40:00,40.58,40.63,40.57,40.59,90000.0,35.1492,35.1925,35.1405,35.1578,90000.0
2014-03-20 15:45:00,40.6,40.64,40.59,40.63,85500.0,35.1665,35.2012,35.1578,35.1925,85500.0
2014-03-20 15:50:00,40.64,40.64,40.62,40.63,100500.0,35.2012,35.2012,35.1838,35.1925,100500.0
2014-03-20 15:55:00,40.63,40.7,40.63,40.68,177500.0,35.1925,35.2531,35.1925,35.2358,177500.0
2014-03-21 09:30:00,41.24,41.55,41.05,41.21,661500.0,35.7209,35.9894,35.5563,35.6949,661500.0
2014-03-21 09:35:00,41.2,41.22,40.91,41.09,46500.0,35.6862,35.7035,35.435,35.5909,46500.0
2014-03-21 09:40:00,41.12,41.18,40.96,41.1,66500.0,35.6169,35.6689,35.4783,35.5996,66500.0
2014-03-21 09:45:00,41.12,41.12,40.92,40.93,17500.0,35.6169,35.6169,35.4437,35.4523,17500.0
2014-03-21 09:50:00,40.94,41.0,40.94,40.99,12500.0,35.461,35.513,35.461,35.5043,12500.0
2014-03-21 09:55:00,41.03,41.09,40.98,41.04,160500.0,35.539,35.5909,35.4957,35.5476,160500.0
2014-03-21 10:00:00,41.06,41.08,41.0,41.02,79500.0,35.5649,35.5823,35.513,35.5303,79500.0
2014-03-21 10:05:00,41.05,41.09,41.01,41.02,21000.0,35.5563,35.5909,35.5216,35.5303,21000.0
2014-03-21 10:10:00,41.02,41.13,40.95,41.13,20500.0,35.5303,35.6256,35.4697,35.6256,20500.0
2014-03-21 10:15:00,41.13,41.13,41.05,41.05,43500.0,35.6256,35.6256,35.5563,35.5563,43500.0
2014-03-21 10:20:00,41.1,41.19,41.06,41.19,47500.0,35.5996,35.6775,35.5649,35.6775,47500.0
2014-03-21 10:25:00,41.19,41.24,41.13,41.17,87500.0,35.6775,35.7209,35.6256,35.6602,87500.0
2014-03-21 10:30:00,41.17,41.21,41.15,41.18,30500.0,35.6602,35.6949,35.6429,35.6689,30500.0
2014-03-21 10:35:00,41.18,41.21,41.16,41.18,120500.0,35.6689,35.6949,35.6516,35.6689,120500.0
2014-03-21 10:40:00,41.19,41.22,41.18,41.19,49500.0,35.6775,35.7035,35.6689,35.6775,49500.0
2014-03-21 10:45:00,41.19,41.22,41.18,41.2,17000.0,35.6775,35.7035,35.6689,35.6862,17000.0
2014-03-21 10:50:00,41.23,41.23,41.19,41.21,48500.0,35.7122,35.7122,35.6775,35.6949,48500.0
2014-03-21 10:55:00,41.21,41.26,41.2,41.24,71500.0,35.6949,35.7382,35.6862,35.7209,71500.0
2014-03-21 11:00:00,41.24,41.25,41.22,41.22,16500.0,35.7209,35.7295,35.7035,35.7035,16500.0
2014-03-21 11:05:00,41.24,41.24,41.21,41.21,44500.0,35.7209,35.7209,35.6949,35.6949,44500.0
2014-03-21 11:10:00,41.22,41.23,41.21,41.23,13000.0,35.7035,35.7122,35.6949,35.7122,13000.0
2014-03-21 11:15:00,41.23,41.27,41.22,41.25,40500.0,35.7122,35.7468,35.7035,35.7295,40500.0
2014-03-21 11:20:00,41.27,41.29,41.24,41.24,45500.0,35.7468,35.7642,35.7209,35.7209,45500.0
2014-03-21 11:25:00,41.26,41.26,41.16,41.2,15000.0,35.7382,35.7382,35.6516,35.6862,15000.0
2014-03-21 11:30:00,41.16,41.2,41.16,41.18,36500.0,35.6516,35.6862,35.6516,35.6689,36500.0
2014-03-21 11:35:00,41.19,41.19,41.13,41.16,14500.0,35.6775,35.6775,35.6256,35.6516,14500.0
2014-03-21 11:40:00,41.19,41.24,41.18,41.24,12500.0,35.6775,35.7209,35.6689,35.7209,12500.0
2014-03-21 11:45:00,41.21,41.22,41.13,41.16,14000.0,35.6949,35.7035,35.6256,35.6516,14000.0
2014-03-21 11:50:00,41.16,41.17,41.09,41.09,10000.0,35.6516,35.6602,35.5909,35.5909,10000.0
2014-03-21 11:55:00,41.1,41.19,41.08,41.16,26500.0,35.5996,35.6775,35.5823,35.6516,26500.0
2014-03-21 12:00:00,41.18,41.19,41.14,41.14,11500.0,35.6689,35.6775,35.6342,35.6342,11500.0
2014-03-21 12:05:00,41.14,41.18,41.14,41.17,14000.0,35.6342,35.6689,35.6342,35.6602,14000.0
2014-03-21 12:10:00,41.15,41.18,41.15,41.16,9500.0,35.6429,35.6689,35.6429,35.6516,9500.0
2014-03-21 12:15:00,41.16,41.19,41.14,41.17,40500.0,35.6516,35.6775,35.6342,35.6602,40500.0
2014-03-21 12:20:00,41.17,41.19,41.15,41.19,22500.0,35.6602,35.6775,35.6429,35.6775,22500.0
2014-03-21 12:25:00,41.19,41.19,41.15,41.19,43500.0,35.6775,35.6775,35.6429,35.6775,43500.0
2014-03-21 12:30:00,41.18,41.2,41.16,41.18,80000.0,35.6689,35.6862,35.6516,35.6689,80000.0
2014-03-21 12:35:00,41.19,41.19,41.16,41.18,20500.0,35.6775,35.6775,35.6516,35.6689,20500.0
2014-03-21 12:40:00,41.18,41.21,41.18,41.2,7500.0,35.6689,35.6949,35.6689,35.6862,7500.0
2014-03-21 12:45:00,41.19,41.22,41.19,41.21,35000.0,35.6775,35.7035,35.6775,35.6949,35000.0
2014-03-21 12:50:00,41.23,41.24,41.2,41.23,23000.0,35.7122,35.7209,35.6862,35.7122,23000.0
2014-03-21 12:55:00,41.22,41.25,41.2,41.23,35000.0,35.7035,35.7295,35.6862,35.7122,35000.0
2014-03-21 13:00:00,41.23,41.24,41.2,41.2,17000.0,35.7122,35.7209,35.6862,35.6862,17000.0
2014-03-21 13:05:00,41.22,41.24,41.2,41.24,19000.0,35.7035,35.7209,35.6862,35.7209,19000.0
2014-03-21 13:10:00,41.23,41.25,41.2,41.24,44000.0,35.7122,35.7295,35.6862,35.7209,44000.0
2014-03-21 13:15:00,41.22,41.25,41.22,41.23,15500.0,35.7035,35.7295,35.7035,35.7122,15500.0
2014-03-21 13:20:00,41.21,41.23,41.2,41.23,26000.0,35.6949,35.7122,35.6862,35.7122,26000.0
2014-03-21 13:25:00,41.21,41.24,41.2,41.23,19000.0,35.6949,35.7209,35.6862,35.7122,19000.0
2014-03-21 13:30:00,41.23,41.24,41.2,41.22,17500.0,35.7122,35.7209,35.6862,35.7035,17500.0
2014-03-21 13:35:00,41.21,41.22,41.16,41.21,38500.0,35.6949,35.7035,35.6516,35.6949,38500.0
2014-03-21 13:40:00,41.19,41.19,41.11,41.11,11000.0,35.6775,35.6775,35.6083,35.6083,11000.0
2014-03-21 13:45:00,41.09,41.17,41.06,41.12,74000.0,35.5909,35.6602,35.5649,35.6169,74000.0
2014-03-21 13:50:00,41.13,41.21,41.12,41.19,32500.0,35.6256,35.6949,35.6169,35.6775,32500.0
2014-03-21 13:55:00,41.15,41.15,41.06,41.09,13000.0,35.6429,35.6429,35.5649,35.5909,13000.0
2014-03-21 14:00:00,41.06,41.11,41.01,41.03,40500.0,35.5649,35.6083,35.5216,35.539,40500.0
2014-03-21 14:05:00,41.05,41.07,41.04,41.05,16500.0,35.5563,35.5736,35.5476,35.5563,16500.0
2014-03-21 14:10:00,41.03,41.03,40.97,40.97,10500.0,35.539,35.539,35.487,35.487,10500.0
2014-03-21 14:15:00,40.95,40.99,40.93,40.93,14000.0,35.4697,35.5043,35.4523,35.4523,14000.0
2014-03-21 14:20:00,40.92,40.98,40.91,40.98,18500.0,35.4437,35.4957,35.435,35.4957,18500.0
2014-03-21 14:25:00,40.95,40.96,40.89,40.89,7000.0,35.4697,35.4783,35.4177,35.4177,7000.0
2014-03-21 14:30:00,40.87,40.88,40.85,40.86,12500.0,35.4004,35.409,35.3831,35.3917,12500.0
2014-03-21 14:35:00,40.84,40.95,40.84,40.91,21500.0,35.3744,35.4697,35.3744,35.435,21500.0
2014-03-21 14:40:00,40.91,40.93,40.87,40.93,13500.0,35.435,35.4523,35.4004,35.4523,13500.0
2014-03-21 14:45:00,40.93,40.96,40.91,40.91,10500.0,35.4523,35.4783,35.435,35.435,10500.0
2014-03-21 14:50:00,40.93,40.95,40.9,40.94,11000.0,35.4523,35.4697,35.4264,35.461,11000.0
2014-03-21 14:55:00,40.94,40.99,40.93,40.99,20500.0,35.461,35.5043,35.4523,35.5043,20500.0
2014-03-21 15:00:00,40.97,40.97,40.89,40.92,24500.0,35.487,35.487,35.4177,35.4437,24500.0
2014-03-21 15:05:00,40.92,41.02,40.91,41.02,15000.0,35.4437,35.5303,35.435,35.5303,15000.0
2014-03-21 15:10:00,41.04,41.05,40.99,40.99,28500.0,35.5476,35.5563,35.5043,35.5043,28500.0
2014-03-21 15:15:00,40.98,41.0,40.95,41.0,18500.0,35.4957,35.513,35.4697,35.513,18500.0
2014-03-21 15:20:00,41.0,41.03,40.92,41.03,60500.0,35.513,35.539,35.4437,35.539,60500.0
2014-03-21 15:25:00,41.04,41.08,41.03,41.06,22000.0,35.5476,35.5823,35.539,35.5649,22000.0
2014-03-21 15:30:00,41.09,41.09,41.01,41.08,48000.0,35.5909,35.5909,35.5216,35.5823,48000.0
2014-03-21 15:35:00,41.05,41.12,41.05,41.06,41000.0,35.5563,35.6169,35.5563,35.5649,41000.0
2014-03-21 15:40:00,41.07,41.14,41.04,41.13,46500.0,35.5736,35.6342,35.5476,35.6256,46500.0
2014-03-21 15:45:00,41.11,41.23,41.11,41.2,348500.0,35.6083,35.7122,35.6083,35.6862,348500.0
2014-03-21 15:50:00,41.2,41.2,41.16,41.16,198500.0,35.6862,35.6862,35.6516,35.6516,198500.0
2014-03-21 15:55:00,41.17,41.23,41.07,41.12,1324500.0,35.6602,35.7122,35.5736,35.6169,1324500.0
2014-03-24 09:30:00,40.68,40.89,40.68,40.87,148000.0,35.2358,35.4177,35.2358,35.4004,148000.0
2014-03-24 09:35:00,40.86,40.99,40.84,40.98,50000.0,35.3917,35.5043,35.3744,35.4957,50000.0
2014-03-24 09:40:00,40.94,40.94,40.75,40.75,16000.0,35.461,35.461,35.2964,35.2964,16000.0
2014-03-24 09:45:00,40.79,40.82,40.75,40.82,12500.0,35.3311,35.3571,35.2964,35.3571,12500.0
2014-03-24 09:50:00,40.78,40.95,40.78,40.93,55500.0,35.3224,35.4697,35.3224,35.4523,55500.0
2014-03-24 09:55:00,40.92,40.96,40.92,40.93,27000.0,35.4437,35.4783,35.4437,35.4523,27000.0
2014-03-24 10:00:00,40.93,40.93,40.84,40.87,20000.0,35.4523,35.4523,35.3744,35.4004,20000.0
2014-03-24 10:05:00,40.87,40.89,40.79,40.89,13500.0,35.4004,35.4177,35.3311,35.4177,13500.0
2014-03-24 10:10:00,40.89,40.9,40.83,40.83,49500.0,35.4177,35.4264,35.3657,35.3657,49500.0
2014-03-24 10:15:00,40.83,40.94,40.83,40.85,96500.0,35.3657,35.461,35.3657,35.3831,96500.0
2014-03-24 10:20:00,40.85,40.93,40.81,40.93,17000.0,35.3831,35.4523,35.3484,35.4523,17000.0
2014-03-24 10:25:00,40.93,40.93,40.82,40.91,56500.0,35.4523,35.4523,35.3571,35.435,56500.0
2014-03-24 10:30:00,40.91,40.93,40.82,40.88,31500.0,35.435,35.4523,35.3571,35.409,31500.0
2014-03-24 10:35:00,40.84,40.93,40.83,40.93,32000.0,35.3744,35.4523,35.3657,35.4523,32000.0
2014-03-24 10:40:00,40.96,40.96,40.91,40.94,23500.0,35.4783,35.4783,35.435,35.461,23500.0
2014-03-24 10:45:00,40.94,40.98,40.88,40.88,24000.0,35.461,35.4957,35.409,35.409,24000.0
2014-03-24 10:50:00,40.86,40.98,40.83,40.97,73500.0,35.3917,35.4957,35.3657,35.487,73500.0
2014-03-24 10:55:00,40.96,41.03,40.95,41.02,29000.0,35.4783,35.539,35.4697,35.5303,29000.0
2014-03-24 11:00:00,40.99,40.99,40.88,40.95,30500.0,35.5043,35.5043,35.409,35.4697,30500.0
2014-03-24 11:05:00,40.93,40.94,40.87,40.9,22500.0,35.4523,35.461,35.4004,35.4264,22500.0
2014-03-24 11:10:00,40.89,40.96,40.89,40.92,86000.0,35.4177,35.4783,35.4177,35.4437,86000.0
2014-03-24 11:15:00,40.91,40.98,40.89,40.94,15500.0,35.435,35.4957,35.4177,35.461,15500.0
2014-03-24 11:20:00,40.93,40.97,40.91,40.94,18000.0,35.4523,35.487,35.435,35.461,18000.0
2014-03-24 11:25:00,40.94,40.97,40.9,40.91,34500.0,35.461,35.487,35.4264,35.435,34500.0
2014-03-24 11:30:00,40.9,40.98,40.89,40.94,75500.0,35.4264,35.4957,35.4177,35.461,75500.0
2014-03-24 11:35:00,40.96,40.98,40.94,40.94,16000.0,35.4783,35.4957,35.461,35.461,16000.0
2014-03-24 11:40:00,40.96,40.97,40.92,40.94,20000.0,35.4783,35.487,35.4437,35.461,20000.0
2014-03-24 11:45:00,40.93,40.96,40.88,40.96,50500.0,35.4523,35.4783,35.409,35.4783,50500.0
2014-03-24 11:50:00,40.92,41.02,40.92,41.01,13500.0,35.4437,35.5303,35.4437,35.5216,13500.0
2014-03-24 11:55:00,40.98,40.98,40.92,40.95,18500.0,35.4957,35.4957,35.4437,35.4697,18500.0
2014-03-24 12:00:00,40.95,40.95,40.9,40.93,21000.0,35.4697,35.4697,35.4264,35.4523,21000.0
2014-03-24 12:05:00,40.95,40.96,40.9,40.92,24000.0,35.4697,35.4783,35.4264,35.4437,24000.0
2014-03-24 12:10:00,40.91,40.95,40.89,40.95,23000.0,35.435,35.4697,35.4177,35.4697,23000.0
2014-03-24 12:15:00,40.94,41.0,40.94,40.97,13500.0,35.461,35.513,35.461,35.487,13500.0
2014-03-24 12:20:00,40.97,41.02,40.93,41.02,81500.0,35.487,35.5303,35.4523,35.5303,81500.0
2014-03-24 12:25:00,41.0,41.02,40.95,40.95,10500.0,35.513,35.5303,35.4697,35.4697,10500.0
2014-03-24 12:30:00,40.97,41.01,40.97,41.0,18500.0,35.487,35.5216,35.487,35.513,18500.0
2014-03-24 12:35:00,40.98,41.01,40.93,40.97,18500.0,35.4957,35.5216,35.4523,35.487,18500.0
2014-03-24 12:40:00,40.95,40.95,40.93,40.95,18500.0,35.4697,35.4697,35.4523,35.4697,18500.0
2014-03-24 12:45:00,40.94,40.94,40.91,40.92,12000.0,35.461,35.461,35.435,35.4437,12000.0
2014-03-24 12:50:00,40.92,41.0,40.92,40.94,22000.0,35.4437,35.513,35.4437,35.461,22000.0
2014-03-24 12:55:00,40.94,40.98,40.94,40.96,30500.0,35.461,35.4957,35.461,35.4783,30500.0
2014-03-24 13:00:00,40.96,41.02,40.96,41.02,35000.0,35.4783,35.5303,35.4783,35.5303,35000.0
2014-03-24 13:05:00,40.98,41.0,40.96,40.99,22500.0,35.4957,35.513,35.4783,35.5043,22500.0
2014-03-24 13:10:00,40.99,41.0,40.96,40.99,27500.0,35.5043,35.513,35.4783,35.5043,27500.0
2014-03-24 13:15:00,40.95,40.98,40.95,40.98,48000.0,35.4697,35.4957,35.4697,35.4957,48000.0
2014-03-24 13:20:00,40.98,41.0,40.95,40.96,40000.0,35.4957,35.513,35.4697,35.4783,40000.0
2014-03-24 13:25:00,40.97,41.0,40.95,41.0,19000.0,35.487,35.513,35.4697,35.513,19000.0
2014-03-24 13:30:00,40.99,41.0,40.97,40.97,18000.0,35.5043,35.513,35.487,35.487,18000.0
2014-03-24 13:35:00,40.98,41.0,40.94,40.97,20500.0,35.4957,35.513,35.461,35.487,20500.0
2014-03-24 13:40:00,40.98,41.01,40.95,40.95,56500.0,35.4957,35.5216,35.4697,35.4697,56500.0
2014-03-24 13:45:00,40.95,40.98,40.91,40.98,13500.0,35.4697,35.4957,35.435,35.4957,13500.0
2014-03-24 13:50:00,40.95,40.96,40.93,40.96,7500.0,35.4697,35.4783,35.4523,35.4783,7500.0
2014-03-24 13:55:00,40.95,40.98,40.95,40.97,15500.0,35.4697,35.4957,35.4697,35.487,15500.0
2014-03-24 14:00:00,40.96,40.98,40.95,40.97,26000.0,35.4783,35.4957,35.4697,35.487,26000.0
2014-03-24 14:05:00,40.97,40.98,40.9,40.92,20500.0,35.487,35.4957,35.4264,35.4437,20500.0
2014-03-24 14:10:00,40.94,40.97,40.94,40.94,15000.0,35.461,35.487,35.461,35.461,15000.0
2014-03-24 14:15:00,40.96,40.96,40.86,40.87,17500.0,35.4783,35.4783,35.3917,35.4004,17500.0
2014-03-24 14:20:00,40.88,40.96,40.87,40.94,50000.0,35.409,35.4783,35.4004,35.461,50000.0
2014-03-24 14:25:00,40.94,40.98,40.92,40.96,46500.0,35.461,35.4957,35.4437,35.4783,46500.0
2014-03-24 14:30:00,40.96,40.97,40.91,40.92,26500.0,35.4783,35.487,35.435,35.4437,26500.0
2014-03-24 14:35:00,40.93,40.94,40.89,40.89,28000.0,35.4523,35.461,35.4177,35.4177,28000.0
2014-03-24 14:40:00,40.9,40.96,40.9,40.93,42000.0,35.4264,35.4783,35.4264,35.4523,42000.0
2014-03-24 14:45:00,40.93,40.97,40.92,40.95,43000.0,35.4523,35.487,35.4437,35.4697,43000.0
2014-03-24 14:50:00,40.95,40.95,40.88,40.88,56500.0,35.4697,35.4697,35.409,35.409,56500.0
2014-03-24 14:55:00,40.87,40.92,40.86,40.88,19500.0,35.4004,35.4437,35.3917,35.409,19500.0
2014-03-24 15:00:00,40.89,40.89,40.83,40.88,25000.0,35.4177,35.4177,35.3657,35.409,25000.0
2014-03-24 15:05:00,40.84,40.88,40.83,40.87,19000.0,35.3744,35.409,35.3657,35.4004,19000.0
2014-03-24 15:10:00,40.84,40.84,40.81,40.84,26500.0,35.3744,35.3744,35.3484,35.3744,26500.0
2014-03-24 15:15:00,40.82,40.83,40.79,40.81,63000.0,35.3571,35.3657,35.3311,35.3484,63000.0
2014-03-24 15:20:00,40.82,40.85,40.79,40.84,96000.0,35.3571,35.3831,35.3311,35.3744,96000.0
2014-03-24 15:25:00,40.83,40.87,40.8,40.86,106500.0,35.3657,35.4004,35.3397,35.3917,106500.0
2014-03-24 15:30:00,40.87,40.93,40.83,40.92,107500.0,35.4004,35.4523,35.3657,35.4437,107500.0
2014-03-24 15:35:00,40.92,40.93,40.85,40.85,78500.0,35.4437,35.4523,35.3831,35.3831,78500.0
2014-03-24 15:40:00,40.85,40.87,40.83,40.86,206000.0,35.3831,35.4004,35.3657,35.3917,206000.0
2014-03-24 15:45:00,40.86,40.87,40.81,40.82,179500.0,35.3917,35.4004,35.3484,35.3571,179500.0
2014-03-24 15:50:00,40.81,40.84,40.79,40.81,159500.0,35.3484,35.3744,35.3311,35.3484,159500.0
2014-03-24 15:55:00,40.81,40.81,40.72,40.73,340000.0,35.3484,35.3484,35.2704,35.2791,340000.0
2014-03-25 09:30:00,40.84,41.0,40.84,40.87,30500.0,35.3744,35.513,35.3744,35.4004,30500.0
2014-03-25 09:35:00,40.93,40.95,40.84,40.84,11500.0,35.4523,35.4697,35.3744,35.3744,11500.0
2014-03-25 09:40:00,40.82,40.82,40.72,40.72,28500.0,35.3571,35.3571,35.2704,35.2704,28500.0
2014-03-25 09:45:00,40.71,40.82,40.71,40.8,32500.0,35.2618,35.3571,35.2618,35.3397,32500.0
2014-03-25 09:50:00,40.8,40.8,40.72,40.72,32000.0,35.3397,35.3397,35.2704,35.2704,32000.0
2014-03-25 09:55:00,40.72,40.75,40.62,40.66,35500.0,35.2704,35.2964,35.1838,35.2185,35500.0
2014-03-25 10:00:00,40.64,40.75,40.64,40.7,36500.0,35.2012,35.2964,35.2012,35.2531,36500.0
2014-03-25 10:05:00,40.73,40.73,40.64,40.66,59000.0,35.2791,35.2791,35.2012,35.2185,59000.0
2014-03-25 10:10:00,40.68,40.68,40.57,40.61,53000.0,35.2358,35.2358,35.1405,35.1752,53000.0
2014-03-25 10:15:00,40.6,40.61,40.53,40.53,24500.0,35.1665,35.1752,35.1059,35.1059,24500.0
2014-03-25 10:20:00,40.51,40.52,40.48,40.48,17000.0,35.0886,35.0972,35.0626,35.0626,17000.0
2014-03-25 10:25:00,40.5,40.5,40.47,40.48,34000.0,35.0799,35.0799,35.0539,35.0626,34000.0
2014-03-25 10:30:00,40.48,40.49,40.41,40.41,32500.0,35.0626,35.0712,35.0019,35.0019,32500.0
2014-03-25 10:35:00,40.41,40.43,40.36,40.37,269500.0,35.0019,35.0193,34.9586,34.9673,269500.0
2014-03-25 10:40:00,40.4,40.42,40.36,40.41,35000.0,34.9933,35.0106,34.9586,35.0019,35000.0
2014-03-25 10:45:00,40.39,40.39,40.28,40.31,59000.0,34.9846,34.9846,34.8893,34.9153,59000.0
2014-03-25 10:50:00,40.29,40.32,40.27,40.29,34500.0,34.898,34.924,34.8807,34.898,34500.0
2014-03-25 10:55:00,40.27,40.3,40.24,40.26,36000.0,34.8807,34.9067,34.8547,34.872,36000.0
2014-03-25 11:00:00,40.25,40.33,40.24,40.32,24500.0,34.8633,34.9326,34.8547,34.924,24500.0
2014-03-25 11:05:00,40.32,40.33,40.28,40.32,40000.0,34.924,34.9326,34.8893,34.924,40000.0
2014-03-25 11:10:00,40.3,40.34,40.23,40.34,67500.0,34.9067,34.9413,34.846,34.9413,67500.0
2014-03-25 11:15:00,40.34,40.38,40.29,40.38,44500.0,34.9413,34.976,34.898,34.976,44500.0
2014-03-25 11:20:00,40.38,40.4,40.25,40.27,37000.0,34.976,34.9933,34.8633,34.8807,37000.0
2014-03-25 11:25:00,40.27,40.33,40.27,40.3,43500.0,34.8807,34.9326,34.8807,34.9067,43500.0
2014-03-25 11:30:00,40.32,40.34,40.29,40.3,47500.0,34.924,34.9413,34.898,34.9067,47500.0
2014-03-25 11:35:00,40.3,40.39,40.28,40.38,47500.0,34.9067,34.9846,34.8893,34.976,47500.0
2014-03-25 11:40:00,40.37,40.42,40.35,40.35,25500.0,34.9673,35.0106,34.95,34.95,25500.0
2014-03-25 11:45:00,40.36,40.36,40.3,40.33,25000.0,34.9586,34.9586,34.9067,34.9326,25000.0
2014-03-25 11:50:00,40.33,40.35,40.3,40.3,10500.0,34.9326,34.95,34.9067,34.9067,10500.0
2014-03-25 11:55:00,40.29,40.33,40.26,40.33,23500.0,34.898,34.9326,34.872,34.9326,23500.0
2014-03-25 12:00:00,40.31,40.32,40.26,40.26,23000.0,34.9153,34.924,34.872,34.872,23000.0
2014-03-25 12:05:00,40.28,40.33,40.27,40.31,36500.0,34.8893,34.9326,34.8807,34.9153,36500.0
2014-03-25 12:10:00,40.34,40.39,40.31,40.32,34000.0,34.9413,34.9846,34.9153,34.924,34000.0
2014-03-25 12:15:00,40.31,40.34,40.3,40.32,16500.0,34.9153,34.9413,34.9067,34.924,16500.0
2014-03-25 12:20:00,40.31,40.32,40.28,40.32,54500.0,34.9153,34.924,34.8893,34.924,54500.0
2014-03-25 12:25:00,40.32,40.32,40.26,40.32,26500.0,34.924,34.924,34.872,34.924,26500.0
2014-03-25 12:30:00,40.33,40.35,40.3,40.3,10000.0,34.9326,34.95,34.9067,34.9067,10000.0
2014-03-25 12:35:00,40.31,40.35,40.31,40.34,33500.0,34.9153,34.95,34.9153,34.9413,33500.0
2014-03-25 12:40:00,40.35,40.36,40.31,40.33,30000.0,34.95,34.9586,34.9153,34.9326,30000.0
2014-03-25 12:45:00,40.33,40.39,40.31,40.34,33000.0,34.9326,34.9846,34.9153,34.9413,33000.0
2014-03-25 12:50:00,40.33,40.36,40.3,40.3,17000.0,34.9326,34.9586,34.9067,34.9067,17000.0
2014-03-25 12:55:00,40.3,40.32,40.29,40.32,22500.0,34.9067,34.924,34.898,34.924,22500.0
2014-03-25 13:00:00,40.31,40.32,40.29,40.32,40000.0,34.9153,34.924,34.898,34.924,40000.0
2014-03-25 13:05:00,40.33,40.37,40.31,40.35,22500.0,34.9326,34.9673,34.9153,34.95,22500.0
2014-03-25 13:10:00,40.35,40.35,40.3,40.33,37500.0,34.95,34.95,34.9067,34.9326,37500.0
2014-03-25 13:15:00,40.33,40.34,40.3,40.34,21000.0,34.9326,34.9413,34.9067,34.9413,21000.0
2014-03-25 13:20:00,40.34,40.36,40.33,40.34,52000.0,34.9413,34.9586,34.9326,34.9413,52000.0
2014-03-25 13:25:00,40.34,40.36,40.31,40.31,119500.0,34.9413,34.9586,34.9153,34.9153,119500.0
2014-03-25 13:30:00,40.33,40.36,40.29,40.29,78000.0,34.9326,34.9586,34.898,34.898,78000.0
2014-03-25 13:35:00,40.29,40.32,40.29,40.29,31500.0,34.898,34.924,34.898,34.898,31500.0
2014-03-25 13:40:00,40.3,40.33,40.29,40.33,22500.0,34.9067,34.9326,34.898,34.9326,22500.0
2014-03-25 13:45:00,40.33,40.33,40.3,40.3,33000.0,34.9326,34.9326,34.9067,34.9067,33000.0
2014-03-25 13:50:00,40.3,40.32,40.26,40.28,150500.0,34.9067,34.924,34.872,34.8893,150500.0
2014-03-25 13:55:00,40.28,40.31,40.26,40.27,105000.0,34.8893,34.9153,34.872,34.8807,105000.0
2014-03-25 14:00:00,40.27,40.29,40.27,40.28,6000.0,34.8807,34.898,34.8807,34.8893,6000.0
2014-03-25 14:05:00,40.28,40.29,40.25,40.25,39500.0,34.8893,34.898,34.8633,34.8633,39500.0
2014-03-25 14:10:00,40.25,40.32,40.25,40.31,81000.0,34.8633,34.924,34.8633,34.9153,81000.0
2014-03-25 14:15:00,40.3,40.3,40.2,40.2,34000.0,34.9067,34.9067,34.82,34.82,34000.0
2014-03-25 14:20:00,40.2,40.21,40.19,40.21,47000.0,34.82,34.8287,34.8114,34.8287,47000.0
2014-03-25 14:25:00,40.21,40.21,40.14,40.14,70500.0,34.8287,34.8287,34.7681,34.7681,70500.0
2014-03-25 14:30:00,40.15,40.15,40.06,40.09,147000.0,34.7767,34.7767,34.6988,34.7248,147000.0
2014-03-25 14:35:00,40.07,40.14,40.01,40.1,259000.0,34.7074,34.7681,34.6555,34.7334,259000.0
2014-03-25 14:40:00,40.09,40.1,40.07,40.07,17500.0,34.7248,34.7334,34.7074,34.7074,17500.0
2014-03-25 14:45:00,40.07,40.12,40.07,40.1,42500.0,34.7074,34.7507,34.7074,34.7334,42500.0
2014-03-25 14:50:00,40.1,40.11,40.06,40.08,36500.0,34.7334,34.7421,34.6988,34.7161,36500.0
2014-03-25 14:55:00,40.09,40.11,40.08,40.08,24500.0,34.7248,34.7421,34.7161,34.7161,24500.0
2014-03-25 15:00:00,40.09,40.09,40.06,40.07,80000.0,34.7248,34.7248,34.6988,34.7074,80000.0
2014-03-25 15:05:00,40.07,40.09,40.06,40.08,92000.0,34.7074,34.7248,34.6988,34.7161,92000.0
2014-03-25 15:10:00,40.08,40.08,40.05,40.06,105000.0,34.7161,34.7161,34.6901,34.6988,105000.0
2014-03-25 15:15:00,40.06,40.06,40.02,40.04,93500.0,34.6988,34.6988,34.6641,34.6815,93500.0
2014-03-25 15:20:00,40.04,40.04,39.96,40.0,198000.0,34.6815,34.6815,34.6122,34.6468,198000.0
2014-03-25 15:25:00,40.0,40.0,39.96,39.98,177500.0,34.6468,34.6468,34.6122,34.6295,177500.0
2014-03-25 15:30:00,39.99,40.03,39.98,40.0,95000.0,34.6381,34.6728,34.6295,34.6468,95000.0
2014-03-25 15:35:00,40.0,40.11,40.0,40.08,102000.0,34.6468,34.7421,34.6468,34.7161,102000.0
2014-03-25 15:40:00,40.08,40.17,40.08,40.13,84000.0,34.7161,34.7941,34.7161,34.7594,84000.0
2014-03-25 15:45:00,40.13,40.13,40.01,40.01,124500.0,34.7594,34.7594,34.6555,34.6555,124500.0
2014-03-25 15:50:00,40.02,40.03,40.0,40.02,266500.0,34.6641,34.6728,34.6468,34.6641,266500.0
2014-03-25 15:55:00,40.02,40.02,39.94,40.0,454500.0,34.6641,34.6641,34.5948,34.6468,454500.0
2014-03-26 09:30:00,40.07,40.37,40.07,40.25,130000.0,34.7074,34.9673,34.7074,34.8633,130000.0
2014-03-26 09:35:00,40.24,40.29,40.14,40.25,46500.0,34.8547,34.898,34.7681,34.8633,46500.0
2014-03-26 09:40:00,40.26,40.31,40.22,40.27,21000.0,34.872,34.9153,34.8374,34.8807,21000.0
2014-03-26 09:45:00,40.32,40.33,40.17,40.26,73000.0,34.924,34.9326,34.7941,34.872,73000.0
2014-03-26 09:50:00,40.26,40.32,40.21,40.28,90500.0,34.872,34.924,34.8287,34.8893,90500.0
2014-03-26 09:55:00,40.27,40.33,40.22,40.23,38500.0,34.8807,34.9326,34.8374,34.846,38500.0
2014-03-26 10:00:00,40.2,40.2,40.08,40.12,56000.0,34.82,34.82,34.7161,34.7507,56000.0
2014-03-26 10:05:00,40.12,40.17,40.07,40.15,48000.0,34.7507,34.7941,34.7074,34.7767,48000.0
2014-03-26 10:10:00,40.12,40.31,40.11,40.26,33000.0,34.7507,34.9153,34.7421,34.872,33000.0
2014-03-26 10:15:00,40.24,40.26,40.16,40.21,20500.0,34.8547,34.872,34.7854,34.8287,20500.0
2014-03-26 10:20:00,40.2,40.24,40.15,40.19,43000.0,34.82,34.8547,34.7767,34.8114,43000.0
2014-03-26 10:25:00,40.2,40.3,40.16,40.28,55000.0,34.82,34.9067,34.7854,34.8893,55000.0
2014-03-26 10:30:00,40.28,40.35,40.24,40.33,39000.0,34.8893,34.95,34.8547,34.9326,39000.0
2014-03-26 10:35:00,40.32,40.4,40.29,40.39,150000.0,34.924,34.9933,34.898,34.9846,150000.0
2014-03-26 10:40:00,40.38,40.42,40.32,40.38,50000.0,34.976,35.0106,34.924,34.976,50000.0
2014-03-26 10:45:00,40.37,40.44,40.35,40.37,20000.0,34.9673,35.0279,34.95,34.9673,20000.0
2014-03-26 10:50:00,40.31,40.43,40.29,40.29,25000.0,34.9153,35.0193,34.898,34.898,25000.0
2014-03-26 10:55:00,40.28,40.34,40.28,40.31,14500.0,34.8893,34.9413,34.8893,34.9153,14500.0
2014-03-26 11:00:00,40.29,40.39,40.24,40.39,55500.0,34.898,34.9846,34.8547,34.9846,55500.0
2014-03-26 11:05:00,40.37,40.42,40.37,40.41,23000.0,34.9673,35.0106,34.9673,35.0019,23000.0
2014-03-26 11:10:00,40.41,40.43,40.38,40.42,20000.0,35.0019,35.0193,34.976,35.0106,20000.0
2014-03-26 11:15:00,40.39,40.42,40.33,40.35,19000.0,34.9846,35.0106,34.9326,34.95,19000.0
2014-03-26 11:20:00,40.33,40.4,40.32,40.37,69500.0,34.9326,34.9933,34.924,34.9673,69500.0
2014-03-26 11:25:00,40.36,40.42,40.36,40.41,19000.0,34.9586,35.0106,34.9586,35.0019,19000.0
2014-03-26 11:30:00,40.42,40.42,40.35,40.38,15000.0,35.0106,35.0106,34.95,34.976,15000.0
2014-03-26 11:35:00,40.38,40.39,40.33,40.38,16000.0,34.976,34.9846,34.9326,34.976,16000.0
2014-03-26 11:40:00,40.37,40.39,40.28,40.32,45000.0,34.9673,34.9846,34.8893,34.924,45000.0
2014-03-26 11:45:00,40.31,40.37,40.28,40.37,62500.0,34.9153,34.9673,34.8893,34.9673,62500.0
2014-03-26 11:50:00,40.38,40.41,40.36,40.4,31000.0,34.976,35.0019,34.9586,34.9933,31000.0
2014-03-26 11:55:00,40.37,40.39,40.35,40.36,21000.0,34.9673,34.9846,34.95,34.9586,21000.0
2014-03-26 12:00:00,40.36,40.39,40.28,40.28,31500.0,34.9586,34.9846,34.8893,34.8893,31500.0
2014-03-26 12:05:00,40.28,40.35,40.26,40.35,30000.0,34.8893,34.95,34.872,34.95,30000.0
2014-03-26 12:10:00,40.31,40.35,40.3,40.35,25500.0,34.9153,34.95,34.9067,34.95,25500.0
2014-03-26 12:15:00,40.32,40.34,40.3,40.31,47000.0,34.924,34.9413,34.9067,34.9153,47000.0
2014-03-26 12:20:00,40.31,40.34,40.3,40.34,12000.0,34.9153,34.9413,34.9067,34.9413,12000.0
2014-03-26 12:25:00,40.31,40.37,40.3,40.36,23500.0,34.9153,34.9673,34.9067,34.9586,23500.0
2014-03-26 12:30:00,40.34,40.42,40.33,40.42,11000.0,34.9413,35.0106,34.9326,35.0106,11000.0
2014-03-26 12:35:00,40.42,40.45,40.41,40.44,15500.0,35.0106,35.0366,35.0019,35.0279,15500.0
2014-03-26 12:40:00,40.43,40.45,40.35,40.35,35000.0,35.0193,35.0366,34.95,34.95,35000.0
2014-03-26 12:45:00,40.37,40.37,40.34,40.34,9500.0,34.9673,34.9673,34.9413,34.9413,9500.0
2014-03-26 12:50:00,40.36,40.43,40.36,40.41,32000.0,34.9586,35.0193,34.9586,35.0019,32000.0
2014-03-26 12:55:00,40.39,40.41,40.38,40.4,15500.0,34.9846,35.0019,34.976,34.9933,15500.0
2014-03-26 13:00:00,40.41,40.41,40.38,40.38,12000.0,35.0019,35.0019,34.976,34.976,12000.0
2014-03-26 13:05:00,40.39,40.39,40.34,40.37,16500.0,34.9846,34.9846,34.9413,34.9673,16500.0
2014-03-26 13:10:00,40.39,40.39,40.34,40.34,10500.0,34.9846,34.9846,34.9413,34.9413,10500.0
2014-03-26 13:15:00,40.35,40.35,40.3,40.33,18500.0,34.95,34.95,34.9067,34.9326,18500.0
2014-03-26 13:20:00,40.3,40.32,40.3,40.32,8000.0,34.9067,34.924,34.9067,34.924,8000.0
2014-03-26 13:25:00,40.31,40.32,40.27,40.29,58000.0,34.9153,34.924,34.8807,34.898,58000.0
2014-03-26 13:30:00,40.27,40.28,40.24,40.25,24000.0,34.8807,34.8893,34.8547,34.8633,24000.0
2014-03-26 13:35:00,40.25,40.25,40.18,40.2,35500.0,34.8633,34.8633,34.8027,34.82,35500.0
2014-03-26 13:40:00,40.23,40.24,40.14,40.22,79500.0,34.846,34.8547,34.7681,34.8374,79500.0
2014-03-26 13:45:00,40.21,40.24,40.2,40.22,46000.0,34.8287,34.8547,34.82,34.8374,46000.0
2014-03-26 13:50:00,40.22,40.24,40.19,40.24,28000.0,34.8374,34.8547,34.8114,34.8547,28000.0
2014-03-26 13:55:00,40.25,40.3,40.22,40.26,41500.0,34.8633,34.9067,34.8374,34.872,41500.0
2014-03-26 14:00:00,40.25,40.29,40.23,40.23,27500.0,34.8633,34.898,34.846,34.846,27500.0
2014-03-26 14:05:00,40.23,40.24,40.19,40.23,16000.0,34.846,34.8547,34.8114,34.846,16000.0
2014-03-26 14:10:00,40.25,40.25,40.15,40.15,19500.0,34.8633,34.8633,34.7767,34.7767,19500.0
2014-03-26 14:15:00,40.15,40.17,40.11,40.15,26500.0,34.7767,34.7941,34.7421,34.7767,26500.0
2014-03-26 14:20:00,40.13,40.18,40.1,40.12,27500.0,34.7594,34.8027,34.7334,34.7507,27500.0
2014-03-26 14:25:00,40.1,40.15,40.09,40.11,16000.0,34.7334,34.7767,34.7248,34.7421,16000.0
2014-03-26 14:30:00,40.11,40.11,40.02,40.03,16000.0,34.7421,34.7421,34.6641,34.6728,16000.0
2014-03-26 14:35:00,40.03,40.05,40.01,40.02,20000.0,34.6728,34.6901,34.6555,34.6641,20000.0
2014-03-26 14:40:00,40.01,40.06,40.01,40.04,64000.0,34.6555,34.6988,34.6555,34.6815,64000.0
2014-03-26 14:45:00,40.04,40.09,40.04,40.07,57000.0,34.6815,34.7248,34.6815,34.7074,57000.0
2014-03-26 14:50:00,40.06,40.09,40.04,40.06,30500.0,34.6988,34.7248,34.6815,34.6988,30500.0
2014-03-26 14:55:00,40.07,40.12,40.07,40.1,24500.0,34.7074,34.7507,34.7074,34.7334,24500.0
2014-03-26 15:00:00,40.1,40.13,40.05,40.06,41500.0,34.7334,34.7594,34.6901,34.6988,41500.0
2014-03-26 15:05:00,40.05,40.08,40.02,40.05,28500.0,34.6901,34.7161,34.6641,34.6901,28500.0
2014-03-26 15:10:00,40.05,40.05,40.0,40.02,49500.0,34.6901,34.6901,34.6468,34.6641,49500.0
2014-03-26 15:15:00,40.03,40.06,40.0,40.03,80000.0,34.6728,34.6988,34.6468,34.6728,80000.0
2014-03-26 15:20:00,40.03,40.03,39.98,40.0,46500.0,34.6728,34.6728,34.6295,34.6468,46500.0
2014-03-26 15:25:00,39.99,40.01,39.94,39.96,48500.0,34.6381,34.6555,34.5948,34.6122,48500.0
2014-03-26 15:30:00,39.95,40.02,39.95,40.02,50000.0,34.6035,34.6641,34.6035,34.6641,50000.0
2014-03-26 15:35:00,40.01,40.01,39.96,39.96,29000.0,34.6555,34.6555,34.6122,34.6122,29000.0
2014-03-26 15:40:00,39.96,39.98,39.91,39.98,47000.0,34.6122,34.6295,34.5689,34.6295,47000.0
2014-03-26 15:45:00,39.98,40.0,39.91,39.92,62500.0,34.6295,34.6468,34.5689,34.5775,62500.0
2014-03-26 15:50:00,39.91,39.92,39.89,39.91,155500.0,34.5689,34.5775,34.5515,34.5689,155500.0
2014-03-26 15:55:00,39.92,39.93,39.86,39.89,262000.0,34.5775,34.5862,34.5255,34.5515,262000.0
2014-03-27 09:30:00,39.97,40.1,39.92,39.94,129000.0,34.6208,34.7334,34.5775,34.5948,129000.0
2014-03-27 09:35:00,39.95,39.95,39.84,39.88,86000.0,34.6035,34.6035,34.5082,34.5429,86000.0
2014-03-27 09:40:00,39.85,39.92,39.82,39.83,79500.0,34.5169,34.5775,34.4909,34.4996,79500.0
2014-03-27 09:45:00,39.83,39.91,39.77,39.77,345000.0,34.4996,34.5689,34.4476,34.4476,345000.0
2014-03-27 09:50:00,39.76,39.85,39.76,39.83,5500.0,34.4389,34.5169,34.4389,34.4996,5500.0
2014-03-27 09:55:00,39.84,39.86,39.73,39.81,51500.0,34.5082,34.5255,34.4129,34.4822,51500.0
2014-03-27 10:00:00,39.81,39.85,39.78,39.78,161000.0,34.4822,34.5169,34.4562,34.4562,161000.0
2014-03-27 10:05:00,39.79,39.89,39.78,39.89,74000.0,34.4649,34.5515,34.4562,34.5515,74000.0
2014-03-27 10:10:00,39.87,39.89,39.74,39.76,52500.0,34.5342,34.5515,34.4216,34.4389,52500.0
2014-03-27 10:15:00,39.76,39.8,39.72,39.79,64000.0,34.4389,34.4736,34.4043,34.4649,64000.0
2014-03-27 10:20:00,39.78,39.82,39.76,39.76,90000.0,34.4562,34.4909,34.4389,34.4389,90000.0
2014-03-27 10:25:00,39.78,39.79,39.68,39.7,50000.0,34.4562,34.4649,34.3696,34.387,50000.0
2014-03-27 10:30:00,39.72,39.74,39.69,39.73,59000.0,34.4043,34.4216,34.3783,34.4129,59000.0
2014-03-27 10:35:00,39.73,39.75,39.68,39.7,59000.0,34.4129,34.4303,34.3696,34.387,59000.0
2014-03-27 10:40:00,39.68,39.7,39.62,39.62,60000.0,34.3696,34.387,34.3177,34.3177,60000.0
2014-03-27 10:45:00,39.64,39.69,39.6,39.66,96500.0,34.335,34.3783,34.3003,34.3523,96500.0
2014-03-27 10:50:00,39.65,39.65,39.54,39.58,93500.0,34.3436,34.3436,34.2484,34.283,93500.0
2014-03-27 10:55:00,39.55,39.61,39.55,39.6,25000.0,34.257,34.309,34.257,34.3003,25000.0
2014-03-27 11:00:00,39.56,39.62,39.54,39.56,36000.0,34.2657,34.3177,34.2484,34.2657,36000.0
2014-03-27 11:05:00,39.57,39.61,39.55,39.55,181500.0,34.2744,34.309,34.257,34.257,181500.0
2014-03-27 11:10:00,39.55,39.58,39.51,39.51,152000.0,34.257,34.283,34.2224,34.2224,152000.0
2014-03-27 11:15:00,39.54,39.57,39.53,39.56,210500.0,34.2484,34.2744,34.2397,34.2657,210500.0
2014-03-27 11:20:00,39.56,39.56,39.5,39.54,28500.0,34.2657,34.2657,34.2137,34.2484,28500.0
2014-03-27 11:25:00,39.55,39.55,39.47,39.49,60000.0,34.257,34.257,34.1877,34.2051,60000.0
2014-03-27 11:30:00,39.48,39.48,39.3,39.3,47500.0,34.1964,34.1964,34.0405,34.0405,47500.0
2014-03-27 11:35:00,39.33,39.33,39.21,39.21,58000.0,34.0665,34.0665,33.9625,33.9625,58000.0
2014-03-27 11:40:00,39.22,39.23,39.17,39.17,40500.0,33.9712,33.9799,33.9279,33.9279,40500.0
2014-03-27 11:45:00,39.16,39.19,39.15,39.16,39000.0,33.9192,33.9452,33.9106,33.9192,39000.0
2014-03-27 11:50:00,39.14,39.17,39.11,39.14,248000.0,33.9019,33.9279,33.8759,33.9019,248000.0
2014-03-27 11:55:00,39.16,39.24,39.16,39.24,27000.0,33.9192,33.9885,33.9192,33.9885,27000.0
2014-03-27 12:00:00,39.24,39.25,39.17,39.22,28500.0,33.9885,33.9972,33.9279,33.9712,28500.0
2014-03-27 12:05:00,39.2,39.23,39.19,39.22,19500.0,33.9539,33.9799,33.9452,33.9712,19500.0
2014-03-27 12:10:00,39.21,39.25,39.19,39.22,33500.0,33.9625,33.9972,33.9452,33.9712,33500.0
2014-03-27 12:15:00,39.22,39.28,39.21,39.25,7500.0,33.9712,34.0232,33.9625,33.9972,7500.0
2014-03-27 12:20:00,39.24,39.28,39.2,39.25,21000.0,33.9885,34.0232,33.9539,33.9972,21000.0
2014-03-27 12:25:00,39.25,39.29,39.25,39.26,13000.0,33.9972,34.0318,33.9972,34.0058,13000.0
2014-03-27 12:30:00,39.27,39.3,39.25,39.27,16500.0,34.0145,34.0405,33.9972,34.0145,16500.0
2014-03-27 12:35:00,39.28,39.3,39.25,39.25,3500.0,34.0232,34.0405,33.9972,33.9972,3500.0
2014-03-27 12:40:00,39.25,39.34,39.25,39.34,29000.0,33.9972,34.0751,33.9972,34.0751,29000.0
2014-03-27 12:45:00,39.34,39.5,39.32,39.4,53500.0,34.0751,34.2137,34.0578,34.1271,53500.0
2014-03-27 12:50:00,39.4,39.42,39.4,39.4,48000.0,34.1271,34.1444,34.1271,34.1271,48000.0
2014-03-27 12:55:00,39.39,39.41,39.38,39.38,24500.0,34.1184,34.1358,34.1098,34.1098,24500.0
2014-03-27 13:00:00,39.38,39.47,39.37,39.47,40500.0,34.1098,34.1877,34.1011,34.1877,40500.0
2014-03-27 13:05:00,39.47,39.48,39.41,39.42,35500.0,34.1877,34.1964,34.1358,34.1444,35500.0
2014-03-27 13:10:00,39.41,39.44,39.38,39.44,14000.0,34.1358,34.1618,34.1098,34.1618,14000.0
2014-03-27 13:15:00,39.44,39.44,39.41,39.44,14000.0,34.1618,34.1618,34.1358,34.1618,14000.0
2014-03-27 13:20:00,39.44,39.52,39.44,39.51,15000.0,34.1618,34.231,34.1618,34.2224,15000.0
2014-03-27 13:25:00,39.52,39.56,39.5,39.55,23500.0,34.231,34.2657,34.2137,34.257,23500.0
2014-03-27 13:30:00,39.57,39.58,39.5,39.5,14500.0,34.2744,34.283,34.2137,34.2137,14500.0
2014-03-27 13:35:00,39.48,39.52,39.48,39.49,14000.0,34.1964,34.231,34.1964,34.2051,14000.0
2014-03-27 13:40:00,39.5,39.59,39.5,39.57,23000.0,34.2137,34.2917,34.2137,34.2744,23000.0
2014-03-27 13:45:00,39.56,39.6,39.54,39.59,24500.0,34.2657,34.3003,34.2484,34.2917,24500.0
2014-03-27 13:50:00,39.58,39.61,39.57,39.59,17500.0,34.283,34.309,34.2744,34.2917,17500.0
2014-03-27 13:55:00,39.6,39.62,39.56,39.62,29500.0,34.3003,34.3177,34.2657,34.3177,29500.0
2014-03-27 14:00:00,39.61,39.63,39.54,39.54,59500.0,34.309,34.3263,34.2484,34.2484,59500.0
2014-03-27 14:05:00,39.55,39.55,39.49,39.5,15000.0,34.257,34.257,34.2051,34.2137,15000.0
2014-03-27 14:10:00,39.51,39.62,39.51,39.61,21500.0,34.2224,34.3177,34.2224,34.309,21500.0
2014-03-27 14:15:00,39.61,39.61,39.53,39.53,21000.0,34.309,34.309,34.2397,34.2397,21000.0
2014-03-27 14:20:00,39.55,39.61,39.55,39.58,13000.0,34.257,34.309,34.257,34.283,13000.0
2014-03-27 14:25:00,39.58,39.68,39.58,39.66,27000.0,34.283,34.3696,34.283,34.3523,27000.0
2014-03-27 14:30:00,39.64,39.67,39.6,39.65,63500.0,34.335,34.361,34.3003,34.3436,63500.0
2014-03-27 14:35:00,39.64,39.65,39.57,39.6,24500.0,34.335,34.3436,34.2744,34.3003,24500.0
2014-03-27 14:40:00,39.63,39.7,39.61,39.64,24500.0,34.3263,34.387,34.309,34.335,24500.0
2014-03-27 14:45:00,39.64,39.66,39.6,39.66,16500.0,34.335,34.3523,34.3003,34.3523,16500.0
2014-03-27 14:50:00,39.67,39.67,39.61,39.64,29500.0,34.361,34.361,34.309,34.335,29500.0
2014-03-27 14:55:00,39.61,39.65,39.61,39.63,29500.0,34.309,34.3436,34.309,34.3263,29500.0
2014-03-27 15:00:00,39.64,39.64,39.58,39.6,25000.0,34.335,34.335,34.283,34.3003,25000.0
2014-03-27 15:05:00,39.6,39.66,39.59,39.66,28000.0,34.3003,34.3523,34.2917,34.3523,28000.0
2014-03-27 15:10:00,39.67,39.68,39.63,39.64,48000.0,34.361,34.3696,34.3263,34.335,48000.0
2014-03-27 15:15:00,39.64,39.76,39.63,39.69,89000.0,34.335,34.4389,34.3263,34.3783,89000.0
2014-03-27 15:20:00,39.7,39.79,39.7,39.77,46000.0,34.387,34.4649,34.387,34.4476,46000.0
2014-03-27 15:25:00,39.79,39.79,39.75,39.78,63500.0,34.4649,34.4649,34.4303,34.4562,63500.0
2014-03-27 15:30:00,39.79,39.82,39.73,39.74,78500.0,34.4649,34.4909,34.4129,34.4216,78500.0
2014-03-27 15:35:00,39.74,39.8,39.74,39.8,47500.0,34.4216,34.4736,34.4216,34.4736,47500.0
2014-03-27 15:40:00,39.8,39.81,39.76,39.8,77000.0,34.4736,34.4822,34.4389,34.4736,77000.0
2014-03-27 15:45:00,39.8,39.81,39.79,39.8,117000.0,34.4736,34.4822,34.4649,34.4736,117000.0
2014-03-27 15:50:00,39.79,39.91,39.79,39.91,101500.0,34.4649,34.5689,34.4649,34.5689,101500.0
2014-03-27 15:55:00,39.91,39.91,39.86,39.88,226500.0,34.5689,34.5689,34.5255,34.5429,226500.0
2014-03-28 09:30:00,39.98,39.98,39.7,39.7,40000.0,34.6295,34.6295,34.387,34.387,40000.0
2014-03-28 09:35:00,39.72,39.98,39.68,39.95,36000.0,34.4043,34.6295,34.3696,34.6035,36000.0
2014-03-28 09:40:00,40.0,40.05,39.99,39.99,20500.0,34.6468,34.6901,34.6381,34.6381,20500.0
2014-03-28 09:45:00,40.02,40.02,39.88,39.95,19500.0,34.6641,34.6641,34.5429,34.6035,19500.0
2014-03-28 09:50:00,39.93,39.93,39.82,39.86,29000.0,34.5862,34.5862,34.4909,34.5255,29000.0
2014-03-28 09:55:00,39.88,39.93,39.82,39.87,67500.0,34.5429,34.5862,34.4909,34.5342,67500.0
2014-03-28 10:00:00,39.91,40.01,39.88,39.9,32500.0,34.5689,34.6555,34.5429,34.5602,32500.0
2014-03-28 10:05:00,39.9,39.93,39.87,39.89,74500.0,34.5602,34.5862,34.5342,34.5515,74500.0
2014-03-28 10:10:00,39.91,39.92,39.81,39.87,243500.0,34.5689,34.5775,34.4822,34.5342,243500.0
2014-03-28 10:15:00,39.89,39.89,39.77,39.77,108000.0,34.5515,34.5515,34.4476,34.4476,108000.0
2014-03-28 10:20:00,39.78,39.8,39.72,39.74,34000.0,34.4562,34.4736,34.4043,34.4216,34000.0
2014-03-28 10:25:00,39.74,39.88,39.74,39.87,45500.0,34.4216,34.5429,34.4216,34.5342,45500.0
2014-03-28 10:30:00,39.91,40.0,39.9,39.96,28500.0,34.5689,34.6468,34.5602,34.6122,28500.0
2014-03-28 10:35:00,39.97,40.03,39.96,39.96,35000.0,34.6208,34.6728,34.6122,34.6122,35000.0
2014-03-28 10:40:00,39.95,39.97,39.86,39.9,61000.0,34.6035,34.6208,34.5255,34.5602,61000.0
2014-03-28 10:45:00,39.88,39.89,39.86,39.89,281500.0,34.5429,34.5515,34.5255,34.5515,281500.0
2014-03-28 10:50:00,39.89,39.91,39.89,39.91,20500.0,34.5515,34.5689,34.5515,34.5689,20500.0
2014-03-28 10:55:00,39.9,39.91,39.86,39.88,21000.0,34.5602,34.5689,34.5255,34.5429,21000.0
2014-03-28 11:00:00,39.89,39.89,39.86,39.88,14000.0,34.5515,34.5515,34.5255,34.5429,14000.0
2014-03-28 11:05:00,39.86,39.9,39.86,39.88,191000.0,34.5255,34.5602,34.5255,34.5429,191000.0
2014-03-28 11:10:00,39.9,39.91,39.88,39.88,38000.0,34.5602,34.5689,34.5429,34.5429,38000.0
2014-03-28 11:15:00,39.85,39.88,39.83,39.85,83000.0,34.5169,34.5429,34.4996,34.5169,83000.0
2014-03-28 11:20:00,39.86,39.91,39.84,39.87,115500.0,34.5255,34.5689,34.5082,34.5342,115500.0
2014-03-28 11:25:00,39.87,39.87,39.8,39.8,46500.0,34.5342,34.5342,34.4736,34.4736,46500.0
2014-03-28 11:30:00,39.81,39.84,39.79,39.8,153500.0,34.4822,34.5082,34.4649,34.4736,153500.0
2014-03-28 11:35:00,39.79,39.8,39.72,39.72,26000.0,34.4649,34.4736,34.4043,34.4043,26000.0
2014-03-28 11:40:00,39.73,39.74,39.67,39.7,29500.0,34.4129,34.4216,34.361,34.387,29500.0
2014-03-28 11:45:00,39.72,39.72,39.61,39.66,166000.0,34.4043,34.4043,34.309,34.3523,166000.0
2014-03-28 11:50:00,39.67,39.75,39.67,39.72,48000.0,34.361,34.4303,34.361,34.4043,48000.0
2014-03-28 11:55:00,39.7,39.74,39.7,39.72,17000.0,34.387,34.4216,34.387,34.4043,17000.0
2014-03-28 12:00:00,39.73,39.74,39.67,39.71,30000.0,34.4129,34.4216,34.361,34.3956,30000.0
2014-03-28 12:05:00,39.71,39.72,39.67,39.69,26500.0,34.3956,34.4043,34.361,34.3783,26500.0
2014-03-28 12:10:00,39.67,39.7,39.66,39.66,6000.0,34.361,34.387,34.3523,34.3523,6000.0
2014-03-28 12:15:00,39.65,39.66,39.62,39.64,20000.0,34.3436,34.3523,34.3177,34.335,20000.0
2014-03-28 12:20:00,39.64,39.64,39.58,39.64,111500.0,34.335,34.335,34.283,34.335,111500.0
2014-03-28 12:25:00,39.61,39.63,39.58,39.59,12000.0,34.309,34.3263,34.283,34.2917,12000.0
2014-03-28 12:30:00,39.58,39.6,39.57,39.59,11500.0,34.283,34.3003,34.2744,34.2917,11500.0
2014-03-28 12:35:00,39.57,39.6,39.57,39.59,13500.0,34.2744,34.3003,34.2744,34.2917,13500.0
2014-03-28 12:40:00,39.58,39.62,39.57,39.6,74500.0,34.283,34.3177,34.2744,34.3003,74500.0
2014-03-28 12:45:00,39.6,39.6,39.55,39.55,35500.0,34.3003,34.3003,34.257,34.257,35500.0
2014-03-28 12:50:00,39.55,39.57,39.54,39.56,4500.0,34.257,34.2744,34.2484,34.2657,4500.0
2014-03-28 12:55:00,39.54,39.56,39.52,39.52,19000.0,34.2484,34.2657,34.231,34.231,19000.0
2014-03-28 13:00:00,39.53,39.56,39.52,39.56,18000.0,34.2397,34.2657,34.231,34.2657,18000.0
2014-03-28 13:05:00,39.53,39.56,39.53,39.56,56500.0,34.2397,34.2657,34.2397,34.2657,56500.0
2014-03-28 13:10:00,39.55,39.56,39.51,39.52,98000.0,34.257,34.2657,34.2224,34.231,98000.0
2014-03-28 13:15:00,39.52,39.54,39.52,39.53,36000.0,34.231,34.2484,34.231,34.2397,36000.0
2014-03-28 13:20:00,39.53,39.53,39.51,39.51,88000.0,34.2397,34.2397,34.2224,34.2224,88000.0
2014-03-28 13:25:00,39.51,39.53,39.45,39.45,99500.0,34.2224,34.2397,34.1704,34.1704,99500.0
2014-03-28 13:30:00,39.45,39.47,39.42,39.43,40500.0,34.1704,34.1877,34.1444,34.1531,40500.0
2014-03-28 13:35:00,39.43,39.46,39.42,39.44,55500.0,34.1531,34.1791,34.1444,34.1618,55500.0
2014-03-28 13:40:00,39.41,39.44,39.4,39.41,31000.0,34.1358,34.1618,34.1271,34.1358,31000.0
2014-03-28 13:45:00,39.41,39.41,39.35,39.35,47500.0,34.1358,34.1358,34.0838,34.0838,47500.0
2014-03-28 13:50:00,39.34,39.34,39.25,39.26,40000.0,34.0751,34.0751,33.9972,34.0058,40000.0
2014-03-28 13:55:00,39.24,39.26,39.22,39.24,63500.0,33.9885,34.0058,33.9712,33.9885,63500.0
2014-03-28 14:00:00,39.25,39.27,39.19,39.21,80500.0,33.9972,34.0145,33.9452,33.9625,80500.0
2014-03-28 14:05:00,39.21,39.22,39.14,39.14,64500.0,33.9625,33.9712,33.9019,33.9019,64500.0
2014-03-28 14:10:00,39.15,39.17,39.12,39.16,53000.0,33.9106,33.9279,33.8846,33.9192,53000.0
2014-03-28 14:15:00,39.15,39.2,39.13,39.18,78000.0,33.9106,33.9539,33.8932,33.9365,78000.0
2014-03-28 14:20:00,39.18,39.22,39.18,39.22,32000.0,33.9365,33.9712,33.9365,33.9712,32000.0
2014-03-28 14:25:00,39.2,39.27,39.2,39.25,67500.0,33.9539,34.0145,33.9539,33.9972,67500.0
2014-03-28 14:30:00,39.25,39.26,39.24,39.24,42000.0,33.9972,34.0058,33.9885,33.9885,42000.0
2014-03-28 14:35:00,39.23,39.25,39.22,39.24,65000.0,33.9799,33.9972,33.9712,33.9885,65000.0
2014-03-28 14:40:00,39.23,39.26,39.19,39.2,32500.0,33.9799,34.0058,33.9452,33.9539,32500.0
2014-03-28 14:45:00,39.21,39.24,39.19,39.23,74500.0,33.9625,33.9885,33.9452,33.9799,74500.0
2014-03-28 14:50:00,39.21,39.25,39.21,39.22,44000.0,33.9625,33.9972,33.9625,33.9712,44000.0
2014-03-28 14:55:00,39.21,39.22,39.18,39.18,22500.0,33.9625,33.9712,33.9365,33.9365,22500.0
2014-03-28 15:00:00,39.17,39.19,39.13,39.16,50000.0,33.9279,33.9452,33.8932,33.9192,50000.0
2014-03-28 15:05:00,39.16,39.16,39.07,39.09,58000.0,33.9192,33.9192,33.8413,33.8586,58000.0
2014-03-28 15:10:00,39.09,39.13,39.07,39.09,50000.0,33.8586,33.8932,33.8413,33.8586,50000.0
2014-03-28 15:15:00,39.1,39.19,39.07,39.17,64000.0,33.8673,33.9452,33.8413,33.9279,64000.0
2014-03-28 15:20:00,39.17,39.2,39.15,39.16,72500.0,33.9279,33.9539,33.9106,33.9192,72500.0
2014-03-28 15:25:00,39.17,39.18,39.14,39.14,322500.0,33.9279,33.9365,33.9019,33.9019,322500.0
2014-03-28 15:30:00,39.14,39.21,39.12,39.19,89500.0,33.9019,33.9625,33.8846,33.9452,89500.0
2014-03-28 15:35:00,39.19,39.19,39.17,39.18,542500.0,33.9452,33.9452,33.9279,33.9365,542500.0
2014-03-28 15:40:00,39.18,39.22,39.17,39.18,135500.0,33.9365,33.9712,33.9279,33.9365,135500.0
2014-03-28 15:45:00,39.2,39.22,39.17,39.2,136000.0,33.9539,33.9712,33.9279,33.9539,136000.0
2014-03-28 15:50:00,39.2,39.22,39.18,39.2,108500.0,33.9539,33.9712,33.9365,33.9539,108500.0
2014-03-28 15:55:00,39.2,39.24,39.19,39.23,295000.0,33.9539,33.9885,33.9452,33.9799,295000.0
2014-03-31 09:30:00,39.34,39.4,39.28,39.4,115500.0,34.0751,34.1271,34.0232,34.1271,115500.0
2014-03-31 09:35:00,39.4,39.85,39.4,39.84,88500.0,34.1271,34.5169,34.1271,34.5082,88500.0
2014-03-31 09:40:00,39.8,39.9,39.78,39.88,399000.0,34.4736,34.5602,34.4562,34.5429,399000.0
2014-03-31 09:45:00,39.9,40.04,39.85,40.03,469000.0,34.5602,34.6815,34.5169,34.6728,469000.0
2014-03-31 09:50:00,40.03,40.22,40.03,40.09,723000.0,34.6728,34.8374,34.6728,34.7248,723000.0
2014-03-31 09:55:00,40.08,40.2,40.06,40.12,163000.0,34.7161,34.82,34.6988,34.7507,163000.0
2014-03-31 10:00:00,40.11,40.15,40.06,40.1,114500.0,34.7421,34.7767,34.6988,34.7334,114500.0
2014-03-31 10:05:00,40.1,40.1,40.0,40.03,575500.0,34.7334,34.7334,34.6468,34.6728,575500.0
2014-03-31 10:10:00,40.03,40.05,40.0,40.01,200000.0,34.6728,34.6901,34.6468,34.6555,200000.0
2014-03-31 10:15:00,40.0,40.03,39.97,39.98,179500.0,34.6468,34.6728,34.6208,34.6295,179500.0
2014-03-31 10:20:00,39.97,39.98,39.93,39.98,128500.0,34.6208,34.6295,34.5862,34.6295,128500.0
2014-03-31 10:25:00,39.96,40.02,39.96,40.0,294500.0,34.6122,34.6641,34.6122,34.6468,294500.0
2014-03-31 10:30:00,40.0,40.02,39.98,39.99,166000.0,34.6468,34.6641,34.6295,34.6381,166000.0
2014-03-31 10:35:00,39.99,40.0,39.93,39.96,179500.0,34.6381,34.6468,34.5862,34.6122,179500.0
2014-03-31 10:40:00,39.96,40.01,39.93,39.93,102500.0,34.6122,34.6555,34.5862,34.5862,102500.0
2014-03-31 10:45:00,39.93,39.97,39.91,39.91,83000.0,34.5862,34.6208,34.5689,34.5689,83000.0
2014-03-31 10:50:00,39.91,39.97,39.9,39.92,56000.0,34.5689,34.6208,34.5602,34.5775,56000.0
2014-03-31 10:55:00,39.9,39.99,39.87,39.98,42000.0,34.5602,34.6381,34.5342,34.6295,42000.0
2014-03-31 11:00:00,39.98,39.98,39.93,39.94,73500.0,34.6295,34.6295,34.5862,34.5948,73500.0
2014-03-31 11:05:00,39.95,39.96,39.91,39.91,59500.0,34.6035,34.6122,34.5689,34.5689,59500.0
2014-03-31 11:10:00,39.89,39.92,39.89,39.9,21500.0,34.5515,34.5775,34.5515,34.5602,21500.0
2014-03-31 11:15:00,39.91,39.95,39.91,39.95,24500.0,34.5689,34.6035,34.5689,34.6035,24500.0
2014-03-31 11:20:00,39.94,39.95,39.9,39.93,39000.0,34.5948,34.6035,34.5602,34.5862,39000.0
2014-03-31 11:25:00,39.9,39.99,39.9,39.95,57500.0,34.5602,34.6381,34.5602,34.6035,57500.0
2014-03-31 11:30:00,39.96,39.98,39.92,39.92,110000.0,34.6122,34.6295,34.5775,34.5775,110000.0
2014-03-31 11:35:00,39.93,39.93,39.9,39.91,31000.0,34.5862,34.5862,34.5602,34.5689,31000.0
2014-03-31 11:40:00,39.9,39.95,39.9,39.94,32500.0,34.5602,34.6035,34.5602,34.5948,32500.0
2014-03-31 11:45:00,39.9,39.92,39.85,39.88,51500.0,34.5602,34.5775,34.5169,34.5429,51500.0
2014-03-31 11:50:00,39.87,39.9,39.86,39.9,92000.0,34.5342,34.5602,34.5255,34.5602,92000.0
2014-03-31 11:55:00,39.9,39.9,39.82,39.84,55000.0,34.5602,34.5602,34.4909,34.5082,55000.0
2014-03-31 12:00:00,39.82,39.85,39.79,39.81,87500.0,34.4909,34.5169,34.4649,34.4822,87500.0
2014-03-31 12:05:00,39.8,39.82,39.78,39.79,81000.0,34.4736,34.4909,34.4562,34.4649,81000.0
2014-03-31 12:10:00,39.8,39.81,39.77,39.79,140500.0,34.4736,34.4822,34.4476,34.4649,140500.0
2014-03-31 12:15:00,39.79,39.83,39.78,39.81,106500.0,34.4649,34.4996,34.4562,34.4822,106500.0
2014-03-31 12:20:00,39.81,39.84,39.78,39.8,62500.0,34.4822,34.5082,34.4562,34.4736,62500.0
2014-03-31 12:25:00,39.79,39.8,39.77,39.77,33500.0,34.4649,34.4736,34.4476,34.4476,33500.0
2014-03-31 12:30:00,39.77,39.82,39.77,39.79,26500.0,34.4476,34.4909,34.4476,34.4649,26500.0
2014-03-31 12:35:00,39.78,39.8,39.72,39.72,18500.0,34.4562,34.4736,34.4043,34.4043,18500.0
2014-03-31 12:40:00,39.7,39.72,39.66,39.69,22500.0,34.387,34.4043,34.3523,34.3783,22500.0
2014-03-31 12:45:00,39.7,39.71,39.67,39.71,22500.0,34.387,34.3956,34.361,34.3956,22500.0
2014-03-31 12:50:00,39.71,39.74,39.69,39.69,14500.0,34.3956,34.4216,34.3783,34.3783,14500.0
2014-03-31 12:55:00,39.71,39.73,39.68,39.71,15500.0,34.3956,34.4129,34.3696,34.3956,15500.0
2014-03-31 13:00:00,39.71,39.72,39.68,39.69,21000.0,34.3956,34.4043,34.3696,34.3783,21000.0
2014-03-31 13:05:00,39.7,39.7,39.69,39.69,13000.0,34.387,34.387,34.3783,34.3783,13000.0
2014-03-31 13:10:00,39.69,39.7,39.68,39.69,17000.0,34.3783,34.387,34.3696,34.3783,17000.0
2014-03-31 13:15:00,39.69,39.72,39.67,39.71,25500.0,34.3783,34.4043,34.361,34.3956,25500.0
2014-03-31 13:20:00,39.71,39.71,39.61,39.61,91000.0,34.3956,34.3956,34.309,34.309,91000.0
2014-03-31 13:25:00,39.61,39.64,39.57,39.6,34000.0,34.309,34.335,34.2744,34.3003,34000.0
2014-03-31 13:30:00,39.61,39.69,39.61,39.64,30000.0,34.309,34.3783,34.309,34.335,30000.0
2014-03-31 13:35:00,39.64,39.64,39.6,39.62,12000.0,34.335,34.335,34.3003,34.3177,12000.0
2014-03-31 13:40:00,39.63,39.63,39.61,39.61,13500.0,34.3263,34.3263,34.309,34.309,13500.0
2014-03-31 13:45:00,39.62,39.62,39.59,39.6,65000.0,34.3177,34.3177,34.2917,34.3003,65000.0
2014-03-31 13:50:00,39.6,39.65,39.59,39.65,11500.0,34.3003,34.3436,34.2917,34.3436,11500.0
2014-03-31 13:55:00,39.63,39.63,39.57,39.58,239500.0,34.3263,34.3263,34.2744,34.283,239500.0
2014-03-31 14:00:00,39.59,39.6,39.55,39.55,12000.0,34.2917,34.3003,34.257,34.257,12000.0
2014-03-31 14:05:00,39.55,39.61,39.55,39.6,23500.0,34.257,34.309,34.257,34.3003,23500.0
2014-03-31 14:10:00,39.58,39.61,39.58,39.61,12000.0,34.283,34.309,34.283,34.309,12000.0
2014-03-31 14:15:00,39.59,39.6,39.55,39.57,23000.0,34.2917,34.3003,34.257,34.2744,23000.0
2014-03-31 14:20:00,39.59,39.6,39.55,39.56,33500.0,34.2917,34.3003,34.257,34.2657,33500.0
2014-03-31 14:25:00,39.56,39.61,39.55,39.59,106000.0,34.2657,34.309,34.257,34.2917,106000.0
2014-03-31 14:30:00,39.6,39.61,39.59,39.6,170000.0,34.3003,34.309,34.2917,34.3003,170000.0
2014-03-31 14:35:00,39.6,39.61,39.58,39.61,72500.0,34.3003,34.309,34.283,34.309,72500.0
2014-03-31 14:40:00,39.61,39.64,39.58,39.64,33000.0,34.309,34.335,34.283,34.335,33000.0
2014-03-31 14:45:00,39.64,39.65,39.59,39.6,52500.0,34.335,34.3436,34.2917,34.3003,52500.0
2014-03-31 14:50:00,39.6,39.62,39.59,39.62,82000.0,34.3003,34.3177,34.2917,34.3177,82000.0
2014-03-31 14:55:00,39.61,39.62,39.58,39.58,14500.0,34.309,34.3177,34.283,34.283,14500.0
2014-03-31 15:00:00,39.58,39.63,39.58,39.63,60500.0,34.283,34.3263,34.283,34.3263,60500.0
2014-03-31 15:05:00,39.6,39.6,39.58,39.58,122500.0,34.3003,34.3003,34.283,34.283,122500.0
2014-03-31 15:10:00,39.58,39.62,39.58,39.58,96000.0,34.283,34.3177,34.283,34.283,96000.0
2014-03-31 15:15:00,39.58,39.61,39.55,39.57,49500.0,34.283,34.309,34.257,34.2744,49500.0
2014-03-31 15:20:00,39.58,39.61,39.58,39.61,51500.0,34.283,34.309,34.283,34.309,51500.0
2014-03-31 15:25:00,39.61,39.61,39.59,39.6,74500.0,34.309,34.309,34.2917,34.3003,74500.0
2014-03-31 15:30:00,39.6,39.62,39.57,39.62,67000.0,34.3003,34.3177,34.2744,34.3177,67000.0
2014-03-31 15:35:00,39.61,39.63,39.59,39.6,69500.0,34.309,34.3263,34.2917,34.3003,69500.0
2014-03-31 15:40:00,39.61,39.62,39.57,39.59,116500.0,34.309,34.3177,34.2744,34.2917,116500.0
2014-03-31 15:45:00,39.59,39.62,39.58,39.61,150000.0,34.2917,34.3177,34.283,34.309,150000.0
2014-03-31 15:50:00,39.61,39.63,39.59,39.61,146500.0,34.309,34.3263,34.2917,34.309,146500.0
2014-03-31 15:55:00,39.61,39.62,39.5,39.56,545500.0,34.309,34.3177,34.2137,34.2657,545500.0
2014-04-01 09:30:00,39.52,39.58,39.48,39.54,74000.0,34.231,34.283,34.1964,34.2484,74000.0
2014-04-01 09:35:00,39.54,39.61,39.3,39.38,142000.0,34.2484,34.309,34.0405,34.1098,142000.0
2014-04-01 09:40:00,39.34,39.34,38.89,38.91,188500.0,34.0751,34.0751,33.6854,33.7027,188500.0
2014-04-01 09:45:00,38.89,39.12,38.85,39.07,184500.0,33.6854,33.8846,33.6507,33.8413,184500.0
2014-04-01 09:50:00,39.06,39.16,39.02,39.16,168000.0,33.8326,33.9192,33.798,33.9192,168000.0
2014-04-01 09:55:00,39.16,39.24,39.11,39.23,213000.0,33.9192,33.9885,33.8759,33.9799,213000.0
2014-04-01 10:00:00,39.23,39.23,39.1,39.16,329000.0,33.9799,33.9799,33.8673,33.9192,329000.0
2014-04-01 10:05:00,39.13,39.24,39.11,39.2,212500.0,33.8932,33.9885,33.8759,33.9539,212500.0
2014-04-01 10:10:00,39.18,39.23,39.16,39.19,99000.0,33.9365,33.9799,33.9192,33.9452,99000.0
2014-04-01 10:15:00,39.19,39.23,39.16,39.22,183500.0,33.9452,33.9799,33.9192,33.9712,183500.0
2014-04-01 10:20:00,39.2,39.23,39.15,39.22,51500.0,33.9539,33.9799,33.9106,33.9712,51500.0
2014-04-01 10:25:00,39.22,39.23,39.16,39.19,53000.0,33.9712,33.9799,33.9192,33.9452,53000.0
2014-04-01 10:30:00,39.19,39.21,39.13,39.13,137500.0,33.9452,33.9625,33.8932,33.8932,137500.0
2014-04-01 10:35:00,39.14,39.15,39.09,39.11,190000.0,33.9019,33.9106,33.8586,33.8759,190000.0
2014-04-01 10:40:00,39.1,39.1,38.97,39.0,132000.0,33.8673,33.8673,33.7547,33.7806,132000.0
2014-04-01 10:45:00,38.99,39.0,38.86,38.86,29500.0,33.772,33.7806,33.6594,33.6594,29500.0
2014-04-01 10:50:00,38.87,38.9,38.66,38.76,194500.0,33.668,33.694,33.4861,33.5728,194500.0
2014-04-01 10:55:00,38.79,38.9,38.76,38.9,82500.0,33.5987,33.694,33.5728,33.694,82500.0
2014-04-01 11:00:00,38.9,38.93,38.81,38.87,90500.0,33.694,33.72,33.6161,33.668,90500.0
2014-04-01 11:05:00,38.89,38.92,38.84,38.84,57000.0,33.6854,33.7113,33.642,33.642,57000.0
2014-04-01 11:10:00,38.84,38.91,38.78,38.84,101500.0,33.642,33.7027,33.5901,33.642,101500.0
2014-04-01 11:15:00,38.8,38.81,38.7,38.78,134000.0,33.6074,33.6161,33.5208,33.5901,134000.0
2014-04-01 11:20:00,38.78,38.96,38.73,38.92,159500.0,33.5901,33.746,33.5468,33.7113,159500.0
2014-04-01 11:25:00,38.95,38.99,38.89,38.95,61000.0,33.7373,33.772,33.6854,33.7373,61000.0
2014-04-01 11:30:00,38.95,38.97,38.9,38.95,82000.0,33.7373,33.7547,33.694,33.7373,82000.0
2014-04-01 11:35:00,38.96,38.98,38.93,38.95,30500.0,33.746,33.7633,33.72,33.7373,30500.0
2014-04-01 11:40:00,38.94,38.95,38.88,38.95,67000.0,33.7287,33.7373,33.6767,33.7373,67000.0
2014-04-01 11:45:00,38.93,38.98,38.92,38.94,26500.0,33.72,33.7633,33.7113,33.7287,26500.0
2014-04-01 11:50:00,38.93,38.97,38.91,38.97,18000.0,33.72,33.7547,33.7027,33.7547,18000.0
2014-04-01 11:55:00,38.97,38.97,38.88,38.92,51000.0,33.7547,33.7547,33.6767,33.7113,51000.0
2014-04-01 12:00:00,38.95,38.99,38.89,38.94,34000.0,33.7373,33.772,33.6854,33.7287,34000.0
2014-04-01 12:05:00,38.94,38.98,38.92,38.98,29000.0,33.7287,33.7633,33.7113,33.7633,29000.0
2014-04-01 12:10:00,38.99,39.0,38.93,39.0,43000.0,33.772,33.7806,33.72,33.7806,43000.0
2014-04-01 12:15:00,39.0,39.01,38.97,38.97,58500.0,33.7806,33.7893,33.7547,33.7547,58500.0
2014-04-01 12:20:00,39.0,39.0,38.97,38.99,23500.0,33.7806,33.7806,33.7547,33.772,23500.0
2014-04-01 12:25:00,38.99,38.99,38.93,38.95,35000.0,33.772,33.772,33.72,33.7373,35000.0
2014-04-01 12:30:00,38.93,38.95,38.76,38.79,99500.0,33.72,33.7373,33.5728,33.5987,99500.0
2014-04-01 12:35:00,38.78,38.78,38.7,38.74,124000.0,33.5901,33.5901,33.5208,33.5554,124000.0
2014-04-01 12:40:00,38.76,38.81,38.74,38.78,37000.0,33.5728,33.6161,33.5554,33.5901,37000.0
2014-04-01 12:45:00,38.78,38.79,38.71,38.78,34000.0,33.5901,33.5987,33.5294,33.5901,34000.0
2014-04-01 12:50:00,38.78,38.8,38.73,38.73,16500.0,33.5901,33.6074,33.5468,33.5468,16500.0
2014-04-01 12:55:00,38.73,38.76,38.68,38.68,23500.0,33.5468,33.5728,33.5035,33.5035,23500.0
2014-04-01 13:00:00,38.68,38.76,38.68,38.76,20500.0,33.5035,33.5728,33.5035,33.5728,20500.0
2014-04-01 13:05:00,38.73,38.76,38.68,38.71,55500.0,33.5468,33.5728,33.5035,33.5294,55500.0
2014-04-01 13:10:00,38.72,38.76,38.7,38.73,46000.0,33.5381,33.5728,33.5208,33.5468,46000.0
2014-04-01 13:15:00,38.72,38.74,38.69,38.69,36000.0,33.5381,33.5554,33.5121,33.5121,36000.0
2014-04-01 13:20:00,38.69,38.77,38.69,38.72,63500.0,33.5121,33.5814,33.5121,33.5381,63500.0
2014-04-01 13:25:00,38.72,38.73,38.68,38.71,45000.0,33.5381,33.5468,33.5035,33.5294,45000.0
2014-04-01 13:30:00,38.71,38.71,38.64,38.64,57000.0,33.5294,33.5294,33.4688,33.4688,57000.0
2014-04-01 13:35:00,38.64,38.64,38.45,38.53,119500.0,33.4688,33.4688,33.3042,33.3735,119500.0
2014-04-01 13:40:00,38.5,38.59,38.5,38.56,42500.0,33.3476,33.4255,33.3476,33.3995,42500.0
2014-04-01 13:45:00,38.56,38.66,38.56,38.63,52000.0,33.3995,33.4861,33.3995,33.4602,52000.0
2014-04-01 13:50:00,38.63,38.72,38.63,38.72,59500.0,33.4602,33.5381,33.4602,33.5381,59500.0
2014-04-01 13:55:00,38.72,38.77,38.72,38.75,40000.0,33.5381,33.5814,33.5381,33.5641,40000.0
2014-04-01 14:00:00,38.76,38.81,38.75,38.8,47500.0,33.5728,33.6161,33.5641,33.6074,47500.0
2014-04-01 14:05:00,38.79,38.83,38.74,38.74,73000.0,33.5987,33.6334,33.5554,33.5554,73000.0
2014-04-01 14:10:00,38.74,38.79,38.73,38.79,123500.0,33.5554,33.5987,33.5468,33.5987,123500.0
2014-04-01 14:15:00,38.79,38.81,38.79,38.8,219000.0,33.5987,33.6161,33.5987,33.6074,219000.0
2014-04-01 14:20:00,38.8,38.81,38.78,38.81,98000.0,33.6074,33.6161,33.5901,33.6161,98000.0
2014-04-01 14:25:00,38.81,38.81,38.79,38.81,132500.0,33.6161,33.6161,33.5987,33.6161,132500.0
2014-04-01 14:30:00,38.81,38.81,38.72,38.72,80000.0,33.6161,33.6161,33.5381,33.5381,80000.0
2014-04-01 14:35:00,38.73,38.75,38.72,38.72,34500.0,33.5468,33.5641,33.5381,33.5381,34500.0
2014-04-01 14:40:00,38.73,38.75,38.72,38.72,28500.0,33.5468,33.5641,33.5381,33.5381,28500.0
2014-04-01 14:45:00,38.72,38.75,38.72,38.74,27000.0,33.5381,33.5641,33.5381,33.5554,27000.0
2014-04-01 14:50:00,38.73,38.75,38.72,38.72,61000.0,33.5468,33.5641,33.5381,33.5381,61000.0
2014-04-01 14:55:00,38.74,38.75,38.73,38.74,48000.0,33.5554,33.5641,33.5468,33.5554,48000.0
2014-04-01 15:00:00,38.75,38.75,38.64,38.64,50000.0,33.5641,33.5641,33.4688,33.4688,50000.0
2014-04-01 15:05:00,38.66,38.66,38.59,38.62,104500.0,33.4861,33.4861,33.4255,33.4515,104500.0
2014-04-01 15:10:00,38.62,38.62,38.57,38.6,98000.0,33.4515,33.4515,33.4082,33.4342,98000.0
2014-04-01 15:15:00,38.6,38.6,38.52,38.54,129000.0,33.4342,33.4342,33.3649,33.3822,129000.0
2014-04-01 15:20:00,38.57,38.62,38.56,38.59,230500.0,33.4082,33.4515,33.3995,33.4255,230500.0
2014-04-01 15:25:00,38.6,38.72,38.6,38.72,150000.0,33.4342,33.5381,33.4342,33.5381,150000.0
2014-04-01 15:30:00,38.71,38.72,38.59,38.6,140000.0,33.5294,33.5381,33.4255,33.4342,140000.0
2014-04-01 15:35:00,38.61,38.64,38.6,38.62,96000.0,33.4428,33.4688,33.4342,33.4515,96000.0
2014-04-01 15:40:00,38.62,38.63,38.61,38.63,102000.0,33.4515,33.4602,33.4428,33.4602,102000.0
2014-04-01 15:45:00,38.63,38.67,38.62,38.62,214500.0,33.4602,33.4948,33.4515,33.4515,214500.0
2014-04-01 15:50:00,38.63,38.66,38.61,38.61,271500.0,33.4602,33.4861,33.4428,33.4428,271500.0
2014-04-01 15:55:00,38.61,38.67,38.6,38.63,328000.0,33.4428,33.4948,33.4342,33.4602,328000.0
2014-04-02 09:30:00,38.69,39.0,38.69,38.92,82000.0,33.5121,33.7806,33.5121,33.7113,82000.0
2014-04-02 09:35:00,38.97,38.98,38.76,38.87,67500.0,33.7547,33.7633,33.5728,33.668,67500.0
2014-04-02 09:40:00,38.9,38.91,38.79,38.84,42500.0,33.694,33.7027,33.5987,33.642,42500.0
2014-04-02 09:45:00,38.81,38.93,38.81,38.84,86000.0,33.6161,33.72,33.6161,33.642,86000.0
2014-04-02 09:50:00,38.84,38.96,38.82,38.96,120500.0,33.642,33.746,33.6247,33.746,120500.0
2014-04-02 09:55:00,38.96,39.0,38.91,38.97,89500.0,33.746,33.7806,33.7027,33.7547,89500.0
2014-04-02 10:00:00,38.98,39.11,38.94,39.11,127500.0,33.7633,33.8759,33.7287,33.8759,127500.0
2014-04-02 10:05:00,39.11,39.25,39.08,39.23,108500.0,33.8759,33.9972,33.8499,33.9799,108500.0
2014-04-02 10:10:00,39.23,39.25,39.05,39.11,54500.0,33.9799,33.9972,33.8239,33.8759,54500.0
2014-04-02 10:15:00,39.09,39.15,39.09,39.11,18500.0,33.8586,33.9106,33.8586,33.8759,18500.0
2014-04-02 10:20:00,39.12,39.25,39.11,39.22,55500.0,33.8846,33.9972,33.8759,33.9712,55500.0
2014-04-02 10:25:00,39.22,39.27,39.21,39.24,173500.0,33.9712,34.0145,33.9625,33.9885,173500.0
2014-04-02 10:30:00,39.25,39.3,39.24,39.27,71000.0,33.9972,34.0405,33.9885,34.0145,71000.0
2014-04-02 10:35:00,39.28,39.28,39.25,39.27,75000.0,34.0232,34.0232,33.9972,34.0145,75000.0
2014-04-02 10:40:00,39.26,39.36,39.26,39.36,68500.0,34.0058,34.0925,34.0058,34.0925,68500.0
2014-04-02 10:45:00,39.36,39.54,39.36,39.44,140500.0,34.0925,34.2484,34.0925,34.1618,140500.0
2014-04-02 10:50:00,39.42,39.44,39.37,39.39,66000.0,34.1444,34.1618,34.1011,34.1184,66000.0
2014-04-02 10:55:00,39.38,39.44,39.35,39.43,63000.0,34.1098,34.1618,34.0838,34.1531,63000.0
2014-04-02 11:00:00,39.43,39.45,39.38,39.4,50500.0,34.1531,34.1704,34.1098,34.1271,50500.0
2014-04-02 11:05:00,39.42,39.44,39.39,39.41,25000.0,34.1444,34.1618,34.1184,34.1358,25000.0
2014-04-02 11:10:00,39.42,39.43,39.35,39.36,75500.0,34.1444,34.1531,34.0838,34.0925,75500.0
2014-04-02 11:15:00,39.35,39.35,39.2,39.2,530000.0,34.0838,34.0838,33.9539,33.9539,530000.0
2014-04-02 11:20:00,39.2,39.28,39.18,39.28,84500.0,33.9539,34.0232,33.9365,34.0232,84500.0
2014-04-02 11:25:00,39.25,39.33,39.22,39.29,50500.0,33.9972,34.0665,33.9712,34.0318,50500.0
2014-04-02 11:30:00,39.3,39.37,39.3,39.37,22500.0,34.0405,34.1011,34.0405,34.1011,22500.0
2014-04-02 11:35:00,39.35,39.36,39.33,39.34,17500.0,34.0838,34.0925,34.0665,34.0751,17500.0
2014-04-02 11:40:00,39.34,39.37,39.32,39.37,25500.0,34.0751,34.1011,34.0578,34.1011,25500.0
2014-04-02 11:45:00,39.34,39.36,39.29,39.36,160500.0,34.0751,34.0925,34.0318,34.0925,160500.0
2014-04-02 11:50:00,39.34,39.35,39.32,39.35,15000.0,34.0751,34.0838,34.0578,34.0838,15000.0
2014-04-02 11:55:00,39.34,39.36,39.33,39.36,10000.0,34.0751,34.0925,34.0665,34.0925,10000.0
2014-04-02 12:00:00,39.35,39.36,39.33,39.34,31500.0,34.0838,34.0925,34.0665,34.0751,31500.0
2014-04-02 12:05:00,39.34,39.34,39.24,39.27,21000.0,34.0751,34.0751,33.9885,34.0145,21000.0
2014-04-02 12:10:00,39.26,39.26,39.23,39.25,82500.0,34.0058,34.0058,33.9799,33.9972,82500.0
2014-04-02 12:15:00,39.24,39.27,39.24,39.26,33000.0,33.9885,34.0145,33.9885,34.0058,33000.0
2014-04-02 12:20:00,39.26,39.34,39.26,39.34,39500.0,34.0058,34.0751,34.0058,34.0751,39500.0
2014-04-02 12:25:00,39.34,39.41,39.34,39.41,30500.0,34.0751,34.1358,34.0751,34.1358,30500.0
2014-04-02 12:30:00,39.41,39.43,39.38,39.4,130000.0,34.1358,34.1531,34.1098,34.1271,130000.0
2014-04-02 12:35:00,39.39,39.42,39.38,39.4,57500.0,34.1184,34.1444,34.1098,34.1271,57500.0
2014-04-02 12:40:00,39.4,39.43,39.4,39.4,35000.0,34.1271,34.1531,34.1271,34.1271,35000.0
2014-04-02 12:45:00,39.41,39.43,39.41,39.42,45500.0,34.1358,34.1531,34.1358,34.1444,45500.0
2014-04-02 12:50:00,39.42,39.51,39.42,39.51,53000.0,34.1444,34.2224,34.1444,34.2224,53000.0
2014-04-02 12:55:00,39.52,39.52,39.5,39.52,26500.0,34.231,34.231,34.2137,34.231,26500.0
2014-04-02 13:00:00,39.52,39.56,39.51,39.54,19500.0,34.231,34.2657,34.2224,34.2484,19500.0
2014-04-02 13:05:00,39.56,39.56,39.51,39.51,32000.0,34.2657,34.2657,34.2224,34.2224,32000.0
2014-04-02 13:10:00,39.51,39.6,39.5,39.6,47500.0,34.2224,34.3003,34.2137,34.3003,47500.0
2014-04-02 13:15:00,39.59,39.67,39.58,39.66,210500.0,34.2917,34.361,34.283,34.3523,210500.0
2014-04-02 13:20:00,39.65,39.77,39.62,39.76,93000.0,34.3436,34.4476,34.3177,34.4389,93000.0
2014-04-02 13:25:00,39.74,39.87,39.74,39.87,257500.0,34.4216,34.5342,34.4216,34.5342,257500.0
2014-04-02 13:30:00,39.87,40.08,39.85,40.01,169000.0,34.5342,34.7161,34.5169,34.6555,169000.0
2014-04-02 13:35:00,40.0,40.02,39.92,39.94,100500.0,34.6468,34.6641,34.5775,34.5948,100500.0
2014-04-02 13:40:00,39.94,40.05,39.93,40.03,68000.0,34.5948,34.6901,34.5862,34.6728,68000.0
2014-04-02 13:45:00,40.01,40.06,40.0,40.02,62000.0,34.6555,34.6988,34.6468,34.6641,62000.0
2014-04-02 13:50:00,40.03,40.05,39.98,39.98,57500.0,34.6728,34.6901,34.6295,34.6295,57500.0
2014-04-02 13:55:00,39.98,40.08,39.96,40.08,60500.0,34.6295,34.7161,34.6122,34.7161,60500.0
2014-04-02 14:00:00,40.09,40.18,40.08,40.17,85000.0,34.7248,34.8027,34.7161,34.7941,85000.0
2014-04-02 14:05:00,40.17,40.18,40.12,40.13,50500.0,34.7941,34.8027,34.7507,34.7594,50500.0
2014-04-02 14:10:00,40.13,40.18,40.11,40.17,57500.0,34.7594,34.8027,34.7421,34.7941,57500.0
2014-04-02 14:15:00,40.17,40.28,40.15,40.24,78500.0,34.7941,34.8893,34.7767,34.8547,78500.0
2014-04-02 14:20:00,40.25,40.28,40.24,40.27,84000.0,34.8633,34.8893,34.8547,34.8807,84000.0
2014-04-02 14:25:00,40.27,40.27,40.24,40.24,82000.0,34.8807,34.8807,34.8547,34.8547,82000.0
2014-04-02 14:30:00,40.24,40.25,40.16,40.16,64000.0,34.8547,34.8633,34.7854,34.7854,64000.0
2014-04-02 14:35:00,40.17,40.17,40.06,40.06,40000.0,34.7941,34.7941,34.6988,34.6988,40000.0
2014-04-02 14:40:00,40.05,40.08,40.03,40.07,62500.0,34.6901,34.7161,34.6728,34.7074,62500.0
2014-04-02 14:45:00,40.08,40.16,40.07,40.15,59000.0,34.7161,34.7854,34.7074,34.7767,59000.0
2014-04-02 14:50:00,40.17,40.17,40.11,40.15,350000.0,34.7941,34.7941,34.7421,34.7767,350000.0
2014-04-02 14:55:00,40.13,40.14,40.08,40.13,27000.0,34.7594,34.7681,34.7161,34.7594,27000.0
2014-04-02 15:00:00,40.13,40.13,40.04,40.04,57000.0,34.7594,34.7594,34.6815,34.6815,57000.0
2014-04-02 15:05:00,40.04,40.04,40.0,40.01,148500.0,34.6815,34.6815,34.6468,34.6555,148500.0
2014-04-02 15:10:00,40.01,40.09,40.0,40.08,118500.0,34.6555,34.7248,34.6468,34.7161,118500.0
2014-04-02 15:15:00,40.09,40.13,40.08,40.12,58500.0,34.7248,34.7594,34.7161,34.7507,58500.0
2014-04-02 15:20:00,40.12,40.13,40.06,40.06,61000.0,34.7507,34.7594,34.6988,34.6988,61000.0
2014-04-02 15:25:00,40.05,40.14,40.04,40.12,45500.0,34.6901,34.7681,34.6815,34.7507,45500.0
2014-04-02 15:30:00,40.12,40.12,40.07,40.1,368500.0,34.7507,34.7507,34.7074,34.7334,368500.0
2014-04-02 15:35:00,40.11,40.12,40.09,40.1,47000.0,34.7421,34.7507,34.7248,34.7334,47000.0
2014-04-02 15:40:00,40.09,40.1,40.04,40.05,70000.0,34.7248,34.7334,34.6815,34.6901,70000.0
2014-04-02 15:45:00,40.05,40.08,40.02,40.06,155500.0,34.6901,34.7161,34.6641,34.6988,155500.0
2014-04-02 15:50:00,40.06,40.06,40.0,40.05,153000.0,34.6988,34.6988,34.6468,34.6901,153000.0
2014-04-02 15:55:00,40.05,40.08,40.04,40.07,279500.0,34.6901,34.7161,34.6815,34.7074,279500.0
2014-04-03 09:30:00,40.91,41.05,40.44,40.56,215000.0,35.435,35.5563,35.0279,35.1319,215000.0
2014-04-03 09:35:00,40.58,40.58,40.3,40.45,128500.0,35.1492,35.1492,34.9067,35.0366,128500.0
2014-04-03 09:40:00,40.46,40.72,40.46,40.67,114000.0,35.0452,35.2704,35.0452,35.2271,114000.0
2014-04-03 09:45:00,40.66,40.8,40.62,40.78,111000.0,35.2185,35.3397,35.1838,35.3224,111000.0
2014-04-03 09:50:00,40.78,40.78,40.59,40.7,117000.0,35.3224,35.3224,35.1578,35.2531,117000.0
2014-04-03 09:55:00,40.7,40.73,40.54,40.59,98500.0,35.2531,35.2791,35.1145,35.1578,98500.0
2014-04-03 10:00:00,40.57,40.67,40.54,40.66,110000.0,35.1405,35.2271,35.1145,35.2185,110000.0
2014-04-03 10:05:00,40.64,40.71,40.6,40.61,97500.0,35.2012,35.2618,35.1665,35.1752,97500.0
2014-04-03 10:10:00,40.62,40.82,40.6,40.82,110000.0,35.1838,35.3571,35.1665,35.3571,110000.0
2014-04-03 10:15:00,40.8,40.88,40.75,40.83,147500.0,35.3397,35.409,35.2964,35.3657,147500.0
2014-04-03 10:20:00,40.82,40.85,40.76,40.8,75500.0,35.3571,35.3831,35.3051,35.3397,75500.0
2014-04-03 10:25:00,40.79,40.83,40.76,40.8,165000.0,35.3311,35.3657,35.3051,35.3397,165000.0
2014-04-03 10:30:00,40.79,40.81,40.74,40.8,167000.0,35.3311,35.3484,35.2878,35.3397,167000.0
2014-04-03 10:35:00,40.78,40.83,40.73,40.78,112000.0,35.3224,35.3657,35.2791,35.3224,112000.0
2014-04-03 10:40:00,40.76,40.85,40.75,40.77,173500.0,35.3051,35.3831,35.2964,35.3138,173500.0
2014-04-03 10:45:00,40.74,40.84,40.72,40.79,94000.0,35.2878,35.3744,35.2704,35.3311,94000.0
2014-04-03 10:50:00,40.8,40.84,40.78,40.81,90000.0,35.3397,35.3744,35.3224,35.3484,90000.0
2014-04-03 10:55:00,40.8,40.82,40.77,40.81,136000.0,35.3397,35.3571,35.3138,35.3484,136000.0
2014-04-03 11:00:00,40.8,40.83,40.79,40.82,117500.0,35.3397,35.3657,35.3311,35.3571,117500.0
2014-04-03 11:05:00,40.82,40.83,40.77,40.8,176000.0,35.3571,35.3657,35.3138,35.3397,176000.0
2014-04-03 11:10:00,40.8,40.81,40.77,40.8,136000.0,35.3397,35.3484,35.3138,35.3397,136000.0
2014-04-03 11:15:00,40.8,40.85,40.79,40.83,49500.0,35.3397,35.3831,35.3311,35.3657,49500.0
2014-04-03 11:20:00,40.84,40.84,40.78,40.8,55000.0,35.3744,35.3744,35.3224,35.3397,55000.0
2014-04-03 11:25:00,40.77,40.81,40.77,40.78,49000.0,35.3138,35.3484,35.3138,35.3224,49000.0
2014-04-03 11:30:00,40.8,40.84,40.78,40.84,88500.0,35.3397,35.3744,35.3224,35.3744,88500.0
2014-04-03 11:35:00,40.8,40.83,40.79,40.82,105500.0,35.3397,35.3657,35.3311,35.3571,105500.0
2014-04-03 11:40:00,40.83,40.86,40.78,40.84,142500.0,35.3657,35.3917,35.3224,35.3744,142500.0
2014-04-03 11:45:00,40.84,40.86,40.82,40.83,39000.0,35.3744,35.3917,35.3571,35.3657,39000.0
2014-04-03 11:50:00,40.83,40.95,40.83,40.91,62500.0,35.3657,35.4697,35.3657,35.435,62500.0
2014-04-03 11:55:00,40.91,40.99,40.9,40.98,58500.0,35.435,35.5043,35.4264,35.4957,58500.0
2014-04-03 12:00:00,40.98,40.98,40.84,40.94,86000.0,35.4957,35.4957,35.3744,35.461,86000.0
2014-04-03 12:05:00,40.93,40.97,40.91,40.93,53500.0,35.4523,35.487,35.435,35.4523,53500.0
2014-04-03 12:10:00,40.93,40.95,40.91,40.92,32000.0,35.4523,35.4697,35.435,35.4437,32000.0
2014-04-03 12:15:00,40.92,40.93,40.81,40.82,83500.0,35.4437,35.4523,35.3484,35.3571,83500.0
2014-04-03 12:20:00,40.82,40.86,40.8,40.84,129000.0,35.3571,35.3917,35.3397,35.3744,129000.0
2014-04-03 12:25:00,40.82,40.84,40.8,40.81,19000.0,35.3571,35.3744,35.3397,35.3484,19000.0
2014-04-03 12:30:00,40.83,40.83,40.7,40.7,38000.0,35.3657,35.3657,35.2531,35.2531,38000.0
2014-04-03 12:35:00,40.71,40.71,40.62,40.62,40500.0,35.2618,35.2618,35.1838,35.1838,40500.0
2014-04-03 12:40:00,40.63,40.64,40.54,40.58,68000.0,35.1925,35.2012,35.1145,35.1492,68000.0
2014-04-03 12:45:00,40.57,40.61,40.57,40.61,46000.0,35.1405,35.1752,35.1405,35.1752,46000.0
2014-04-03 12:50:00,40.6,40.71,40.6,40.69,34000.0,35.1665,35.2618,35.1665,35.2445,34000.0
2014-04-03 12:55:00,40.69,40.72,40.68,40.7,38500.0,35.2445,35.2704,35.2358,35.2531,38500.0
2014-04-03 13:00:00,40.7,40.73,40.66,40.69,27500.0,35.2531,35.2791,35.2185,35.2445,27500.0
2014-04-03 13:05:00,40.69,40.71,40.67,40.7,34000.0,35.2445,35.2618,35.2271,35.2531,34000.0
2014-04-03 13:10:00,40.7,40.71,40.63,40.65,26500.0,35.2531,35.2618,35.1925,35.2098,26500.0
2014-04-03 13:15:00,40.64,40.65,40.62,40.62,50000.0,35.2012,35.2098,35.1838,35.1838,50000.0
2014-04-03 13:20:00,40.62,40.64,40.6,40.63,40000.0,35.1838,35.2012,35.1665,35.1925,40000.0
2014-04-03 13:25:00,40.63,40.71,40.63,40.68,43500.0,35.1925,35.2618,35.1925,35.2358,43500.0
2014-04-03 13:30:00,40.68,40.71,40.65,40.71,90000.0,35.2358,35.2618,35.2098,35.2618,90000.0
2014-04-03 13:35:00,40.72,40.74,40.59,40.59,153500.0,35.2704,35.2878,35.1578,35.1578,153500.0
2014-04-03 13:40:00,40.59,40.61,40.57,40.59,60500.0,35.1578,35.1752,35.1405,35.1578,60500.0
2014-04-03 13:45:00,40.58,40.58,40.53,40.54,54500.0,35.1492,35.1492,35.1059,35.1145,54500.0
2014-04-03 13:50:00,40.57,40.57,40.43,40.45,45000.0,35.1405,35.1405,35.0193,35.0366,45000.0
2014-04-03 13:55:00,40.43,40.44,40.32,40.39,77000.0,35.0193,35.0279,34.924,34.9846,77000.0
2014-04-03 14:00:00,40.37,40.38,40.33,40.34,65000.0,34.9673,34.976,34.9326,34.9413,65000.0
2014-04-03 14:05:00,40.32,40.34,40.22,40.22,47500.0,34.924,34.9413,34.8374,34.8374,47500.0
2014-04-03 14:10:00,40.23,40.28,40.22,40.24,26500.0,34.846,34.8893,34.8374,34.8547,26500.0
2014-04-03 14:15:00,40.21,40.3,40.21,40.29,81500.0,34.8287,34.9067,34.8287,34.898,81500.0
2014-04-03 14:20:00,40.29,40.38,40.27,40.38,51500.0,34.898,34.976,34.8807,34.976,51500.0
2014-04-03 14:25:00,40.38,40.38,40.28,40.32,77000.0,34.976,34.976,34.8893,34.924,77000.0
2014-04-03 14:30:00,40.33,40.33,40.25,40.25,32000.0,34.9326,34.9326,34.8633,34.8633,32000.0
2014-04-03 14:35:00,40.28,40.28,40.22,40.22,55500.0,34.8893,34.8893,34.8374,34.8374,55500.0
2014-04-03 14:40:00,40.23,40.24,40.18,40.2,81000.0,34.846,34.8547,34.8027,34.82,81000.0
2014-04-03 14:45:00,40.2,40.2,40.17,40.2,20000.0,34.82,34.82,34.7941,34.82,20000.0
2014-04-03 14:50:00,40.18,40.18,40.12,40.12,41500.0,34.8027,34.8027,34.7507,34.7507,41500.0
2014-04-03 14:55:00,40.12,40.2,40.12,40.2,86500.0,34.7507,34.82,34.7507,34.82,86500.0
2014-04-03 15:00:00,40.2,40.25,40.18,40.23,141500.0,34.82,34.8633,34.8027,34.846,141500.0
2014-04-03 15:05:00,40.22,40.24,40.21,40.24,40500.0,34.8374,34.8547,34.8287,34.8547,40500.0
2014-04-03 15:10:00,40.24,40.33,40.24,40.31,64000.0,34.8547,34.9326,34.8547,34.9153,64000.0
2014-04-03 15:15:00,40.31,40.38,40.31,40.38,40500.0,34.9153,34.976,34.9153,34.976,40500.0
2014-04-03 15:20:00,40.38,40.42,40.37,40.42,83500.0,34.976,35.0106,34.9673,35.0106,83500.0
2014-04-03 15:25:00,40.4,40.52,40.4,40.52,83000.0,34.9933,35.0972,34.9933,35.0972,83000.0
2014-04-03 15:30:00,40.51,40.53,40.5,40.51,119000.0,35.0886,35.1059,35.0799,35.0886,119000.0
2014-04-03 15:35:00,40.5,40.5,40.46,40.47,71500.0,35.0799,35.0799,35.0452,35.0539,71500.0
2014-04-03 15:40:00,40.48,40.5,40.44,40.47,54000.0,35.0626,35.0799,35.0279,35.0539,54000.0
2014-04-03 15:45:00,40.47,40.49,40.46,40.49,62000.0,35.0539,35.0712,35.0452,35.0712,62000.0
2014-04-03 15:50:00,40.49,40.5,40.47,40.47,124000.0,35.0712,35.0799,35.0539,35.0539,124000.0
2014-04-03 15:55:00,40.47,40.47,40.42,40.42,212000.0,35.0539,35.0539,35.0106,35.0106,212000.0
2014-04-04 09:30:00,40.47,40.59,40.29,40.5,178500.0,35.0539,35.1578,34.898,35.0799,178500.0
2014-04-04 09:35:00,40.54,40.67,40.41,40.49,326000.0,35.1145,35.2271,35.0019,35.0712,326000.0
2014-04-04 09:40:00,40.49,40.52,40.41,40.46,331500.0,35.0712,35.0972,35.0019,35.0452,331500.0
2014-04-04 09:45:00,40.44,40.51,40.37,40.43,272000.0,35.0279,35.0886,34.9673,35.0193,272000.0
2014-04-04 09:50:00,40.43,40.64,40.41,40.51,240500.0,35.0193,35.2012,35.0019,35.0886,240500.0
2014-04-04 09:55:00,40.53,40.57,40.51,40.56,83500.0,35.1059,35.1405,35.0886,35.1319,83500.0
2014-04-04 10:00:00,40.56,40.61,40.54,40.55,85000.0,35.1319,35.1752,35.1145,35.1232,85000.0
2014-04-04 10:05:00,40.55,40.6,40.52,40.55,115500.0,35.1232,35.1665,35.0972,35.1232,115500.0
2014-04-04 10:10:00,40.57,40.64,40.56,40.58,93000.0,35.1405,35.2012,35.1319,35.1492,93000.0
2014-04-04 10:15:00,40.58,40.59,40.52,40.57,38000.0,35.1492,35.1578,35.0972,35.1405,38000.0
2014-04-04 10:20:00,40.54,40.6,40.53,40.6,51000.0,35.1145,35.1665,35.1059,35.1665,51000.0
2014-04-04 10:25:00,40.6,40.66,40.57,40.61,34000.0,35.1665,35.2185,35.1405,35.1752,34000.0
2014-04-04 10:30:00,40.63,40.67,40.56,40.57,38000.0,35.1925,35.2271,35.1319,35.1405,38000.0
2014-04-04 10:35:00,40.57,40.59,40.56,40.59,13000.0,35.1405,35.1578,35.1319,35.1578,13000.0
2014-04-04 10:40:00,40.59,40.59,40.53,40.55,55000.0,35.1578,35.1578,35.1059,35.1232,55000.0
2014-04-04 10:45:00,40.55,40.56,40.53,40.55,94500.0,35.1232,35.1319,35.1059,35.1232,94500.0
2014-04-04 10:50:00,40.55,40.55,40.53,40.55,47000.0,35.1232,35.1232,35.1059,35.1232,47000.0
2014-04-04 10:55:00,40.56,40.58,40.53,40.55,82500.0,35.1319,35.1492,35.1059,35.1232,82500.0
2014-04-04 11:00:00,40.54,40.55,40.52,40.52,119000.0,35.1145,35.1232,35.0972,35.0972,119000.0
2014-04-04 11:05:00,40.51,40.53,40.49,40.49,90000.0,35.0886,35.1059,35.0712,35.0712,90000.0
2014-04-04 11:10:00,40.49,40.54,40.49,40.54,38000.0,35.0712,35.1145,35.0712,35.1145,38000.0
2014-04-04 11:15:00,40.52,40.55,40.51,40.55,84000.0,35.0972,35.1232,35.0886,35.1232,84000.0
2014-04-04 11:20:00,40.54,40.55,40.52,40.52,91500.0,35.1145,35.1232,35.0972,35.0972,91500.0
2014-04-04 11:25:00,40.53,40.54,40.46,40.49,109500.0,35.1059,35.1145,35.0452,35.0712,109500.0
2014-04-04 11:30:00,40.49,40.51,40.44,40.45,37500.0,35.0712,35.0886,35.0279,35.0366,37500.0
2014-04-04 11:35:00,40.43,40.43,40.3,40.33,55500.0,35.0193,35.0193,34.9067,34.9326,55500.0
2014-04-04 11:40:00,40.31,40.31,40.26,40.27,24000.0,34.9153,34.9153,34.872,34.8807,24000.0
2014-04-04 11:45:00,40.25,40.25,40.13,40.16,38000.0,34.8633,34.8633,34.7594,34.7854,38000.0
2014-04-04 11:50:00,40.13,40.16,40.1,40.14,65500.0,34.7594,34.7854,34.7334,34.7681,65500.0
2014-04-04 11:55:00,40.15,40.17,40.11,40.15,19500.0,34.7767,34.7941,34.7421,34.7767,19500.0
2014-04-04 12:00:00,40.16,40.16,40.06,40.06,54000.0,34.7854,34.7854,34.6988,34.6988,54000.0
2014-04-04 12:05:00,40.06,40.07,39.96,40.0,57000.0,34.6988,34.7074,34.6122,34.6468,57000.0
2014-04-04 12:10:00,39.99,39.99,39.86,39.91,48500.0,34.6381,34.6381,34.5255,34.5689,48500.0
2014-04-04 12:15:00,39.88,39.94,39.85,39.93,35500.0,34.5429,34.5948,34.5169,34.5862,35500.0
2014-04-04 12:20:00,39.92,40.03,39.92,40.02,54500.0,34.5775,34.6728,34.5775,34.6641,54500.0
2014-04-04 12:25:00,40.01,40.01,39.87,39.87,113000.0,34.6555,34.6555,34.5342,34.5342,113000.0
2014-04-04 12:30:00,39.88,39.97,39.88,39.92,32500.0,34.5429,34.6208,34.5429,34.5775,32500.0
2014-04-04 12:35:00,39.9,39.91,39.86,39.89,21500.0,34.5602,34.5689,34.5255,34.5515,21500.0
2014-04-04 12:40:00,39.89,39.9,39.82,39.84,14500.0,34.5515,34.5602,34.4909,34.5082,14500.0
2014-04-04 12:45:00,39.83,39.84,39.77,39.78,45000.0,34.4996,34.5082,34.4476,34.4562,45000.0
2014-04-04 12:50:00,39.79,39.85,39.76,39.82,43500.0,34.4649,34.5169,34.4389,34.4909,43500.0
2014-04-04 12:55:00,39.79,39.83,39.77,39.83,30500.0,34.4649,34.4996,34.4476,34.4996,30500.0
2014-04-04 13:00:00,39.83,39.85,39.76,39.81,28000.0,34.4996,34.5169,34.4389,34.4822,28000.0
2014-04-04 13:05:00,39.81,39.87,39.78,39.86,64000.0,34.4822,34.5342,34.4562,34.5255,64000.0
2014-04-04 13:10:00,39.87,39.96,39.84,39.95,129000.0,34.5342,34.6122,34.5082,34.6035,129000.0
2014-04-04 13:15:00,39.97,40.02,39.97,40.01,17500.0,34.6208,34.6641,34.6208,34.6555,17500.0
2014-04-04 13:20:00,40.0,40.0,39.93,39.94,28000.0,34.6468,34.6468,34.5862,34.5948,28000.0
2014-04-04 13:25:00,39.94,39.94,39.88,39.88,14500.0,34.5948,34.5948,34.5429,34.5429,14500.0
2014-04-04 13:30:00,39.84,39.86,39.77,39.77,34500.0,34.5082,34.5255,34.4476,34.4476,34500.0
2014-04-04 13:35:00,39.74,39.85,39.74,39.8,18500.0,34.4216,34.5169,34.4216,34.4736,18500.0
2014-04-04 13:40:00,39.78,39.78,39.73,39.74,23500.0,34.4562,34.4562,34.4129,34.4216,23500.0
2014-04-04 13:45:00,39.7,39.73,39.66,39.68,33000.0,34.387,34.4129,34.3523,34.3696,33000.0
2014-04-04 13:50:00,39.64,39.67,39.61,39.65,44000.0,34.335,34.361,34.309,34.3436,44000.0
2014-04-04 13:55:00,39.64,39.64,39.54,39.55,39500.0,34.335,34.335,34.2484,34.257,39500.0
2014-04-04 14:00:00,39.55,39.57,39.49,39.5,29000.0,34.257,34.2744,34.2051,34.2137,29000.0
2014-04-04 14:05:00,39.5,39.53,39.45,39.52,107000.0,34.2137,34.2397,34.1704,34.231,107000.0
2014-04-04 14:10:00,39.52,39.56,39.51,39.55,76500.0,34.231,34.2657,34.2224,34.257,76500.0
2014-04-04 14:15:00,39.55,39.63,39.55,39.57,159000.0,34.257,34.3263,34.257,34.2744,159000.0
2014-04-04 14:20:00,39.57,39.59,39.52,39.58,125500.0,34.2744,34.2917,34.231,34.283,125500.0
2014-04-04 14:25:00,39.57,39.58,39.5,39.5,44500.0,34.2744,34.283,34.2137,34.2137,44500.0
2014-04-04 14:30:00,39.5,39.53,39.48,39.48,47000.0,34.2137,34.2397,34.1964,34.1964,47000.0
2014-04-04 14:35:00,39.47,39.48,39.45,39.46,46500.0,34.1877,34.1964,34.1704,34.1791,46500.0
2014-04-04 14:40:00,39.47,39.49,39.43,39.43,31500.0,34.1877,34.2051,34.1531,34.1531,31500.0
2014-04-04 14:45:00,39.42,39.44,39.37,39.4,98000.0,34.1444,34.1618,34.1011,34.1271,98000.0
2014-04-04 14:50:00,39.42,39.43,39.35,39.37,97500.0,34.1444,34.1531,34.0838,34.1011,97500.0
2014-04-04 14:55:00,39.37,39.42,39.37,39.4,76500.0,34.1011,34.1444,34.1011,34.1271,76500.0
2014-04-04 15:00:00,39.42,39.42,39.33,39.33,71500.0,34.1444,34.1444,34.0665,34.0665,71500.0
2014-04-04 15:05:00,39.32,39.33,39.28,39.3,37000.0,34.0578,34.0665,34.0232,34.0405,37000.0
2014-04-04 15:10:00,39.3,39.37,39.29,39.37,57500.0,34.0405,34.1011,34.0318,34.1011,57500.0
2014-04-04 15:15:00,39.36,39.4,39.34,39.39,31000.0,34.0925,34.1271,34.0751,34.1184,31000.0
2014-04-04 15:20:00,39.39,39.42,39.37,39.41,63500.0,34.1184,34.1444,34.1011,34.1358,63500.0
2014-04-04 15:25:00,39.39,39.42,39.36,39.41,53000.0,34.1184,34.1444,34.0925,34.1358,53000.0
2014-04-04 15:30:00,39.4,39.43,39.36,39.38,101000.0,34.1271,34.1531,34.0925,34.1098,101000.0
2014-04-04 15:35:00,39.37,39.41,39.36,39.37,40000.0,34.1011,34.1358,34.0925,34.1011,40000.0
2014-04-04 15:40:00,39.38,39.41,39.36,39.39,45500.0,34.1098,34.1358,34.0925,34.1184,45500.0
2014-04-04 15:45:00,39.39,39.39,39.36,39.38,86500.0,34.1184,34.1184,34.0925,34.1098,86500.0
2014-04-04 15:50:00,39.38,39.39,39.35,39.35,151500.0,34.1098,34.1184,34.0838,34.0838,151500.0
2014-04-04 15:55:00,39.35,39.36,39.3,39.32,228500.0,34.0838,34.0925,34.0405,34.0578,228500.0
2014-04-07 09:30:00,39.29,39.35,39.21,39.25,110500.0,34.0318,34.0838,33.9625,33.9972,110500.0
2014-04-07 09:35:00,39.26,39.29,38.96,38.96,117000.0,34.0058,34.0318,33.746,33.746,117000.0
2014-04-07 09:40:00,38.96,38.99,38.9,38.9,121000.0,33.746,33.772,33.694,33.694,121000.0
2014-04-07 09:45:00,38.9,38.95,38.85,38.85,64500.0,33.694,33.7373,33.6507,33.6507,64500.0
2014-04-07 09:50:00,38.85,38.91,38.8,38.85,53000.0,33.6507,33.7027,33.6074,33.6507,53000.0
2014-04-07 09:55:00,38.8,38.86,38.8,38.85,74000.0,33.6074,33.6594,33.6074,33.6507,74000.0
2014-04-07 10:00:00,38.83,38.87,38.81,38.86,135000.0,33.6334,33.668,33.6161,33.6594,135000.0
2014-04-07 10:05:00,38.86,38.95,38.83,38.95,67500.0,33.6594,33.7373,33.6334,33.7373,67500.0
2014-04-07 10:10:00,38.95,39.07,38.88,39.06,31500.0,33.7373,33.8413,33.6767,33.8326,31500.0
2014-04-07 10:15:00,39.06,39.07,38.94,39.0,38000.0,33.8326,33.8413,33.7287,33.7806,38000.0
2014-04-07 10:20:00,39.01,39.04,38.97,39.0,20500.0,33.7893,33.8153,33.7547,33.7806,20500.0
2014-04-07 10:25:00,39.0,39.06,38.98,39.03,73500.0,33.7806,33.8326,33.7633,33.8066,73500.0
2014-04-07 10:30:00,39.03,39.03,38.94,39.01,49000.0,33.8066,33.8066,33.7287,33.7893,49000.0
2014-04-07 10:35:00,39.03,39.03,38.92,38.96,37000.0,33.8066,33.8066,33.7113,33.746,37000.0
2014-04-07 10:40:00,38.97,39.05,38.94,39.05,16500.0,33.7547,33.8239,33.7287,33.8239,16500.0
2014-04-07 10:45:00,39.04,39.06,38.95,38.98,32000.0,33.8153,33.8326,33.7373,33.7633,32000.0
2014-04-07 10:50:00,38.98,39.03,38.96,39.01,24000.0,33.7633,33.8066,33.746,33.7893,24000.0
2014-04-07 10:55:00,39.01,39.02,38.97,39.01,7500.0,33.7893,33.798,33.7547,33.7893,7500.0
2014-04-07 11:00:00,39.0,39.07,38.98,39.04,57000.0,33.7806,33.8413,33.7633,33.8153,57000.0
2014-04-07 11:05:00,39.05,39.05,38.98,39.01,46000.0,33.8239,33.8239,33.7633,33.7893,46000.0
2014-04-07 11:10:00,39.01,39.02,38.98,38.98,42500.0,33.7893,33.798,33.7633,33.7633,42500.0
2014-04-07 11:15:00,38.98,39.02,38.98,39.02,44000.0,33.7633,33.798,33.7633,33.798,44000.0
2014-04-07 11:20:00,39.02,39.02,38.94,38.94,161000.0,33.798,33.798,33.7287,33.7287,161000.0
2014-04-07 11:25:00,38.94,38.99,38.93,38.96,120500.0,33.7287,33.772,33.72,33.746,120500.0
2014-04-07 11:30:00,38.95,38.98,38.92,38.95,50500.0,33.7373,33.7633,33.7113,33.7373,50500.0
2014-04-07 11:35:00,38.95,38.99,38.94,38.99,29000.0,33.7373,33.772,33.7287,33.772,29000.0
2014-04-07 11:40:00,38.97,38.98,38.93,38.98,34500.0,33.7547,33.7633,33.72,33.7633,34500.0
2014-04-07 11:45:00,38.99,39.01,38.95,38.98,42000.0,33.772,33.7893,33.7373,33.7633,42000.0
2014-04-07 11:50:00,38.98,39.01,38.98,38.98,36000.0,33.7633,33.7893,33.7633,33.7633,36000.0
2014-04-07 11:55:00,38.98,39.01,38.93,38.94,115000.0,33.7633,33.7893,33.72,33.7287,115000.0
2014-04-07 12:00:00,38.93,38.97,38.92,38.94,44500.0,33.72,33.7547,33.7113,33.7287,44500.0
2014-04-07 12:05:00,38.96,38.96,38.88,38.9,76500.0,33.746,33.746,33.6767,33.694,76500.0
2014-04-07 12:10:00,38.91,38.97,38.9,38.94,65000.0,33.7027,33.7547,33.694,33.7287,65000.0
2014-04-07 12:15:00,38.94,38.95,38.9,38.9,15500.0,33.7287,33.7373,33.694,33.694,15500.0
2014-04-07 12:20:00,38.88,38.91,38.81,38.88,43000.0,33.6767,33.7027,33.6161,33.6767,43000.0
2014-04-07 12:25:00,38.86,38.88,38.81,38.85,35000.0,33.6594,33.6767,33.6161,33.6507,35000.0
2014-04-07 12:30:00,38.85,38.88,38.82,38.87,28500.0,33.6507,33.6767,33.6247,33.668,28500.0
2014-04-07 12:35:00,38.85,38.89,38.85,38.87,18000.0,33.6507,33.6854,33.6507,33.668,18000.0
2014-04-07 12:40:00,38.88,38.91,38.86,38.87,7000.0,33.6767,33.7027,33.6594,33.668,7000.0
2014-04-07 12:45:00,38.87,38.89,38.85,38.87,27000.0,33.668,33.6854,33.6507,33.668,27000.0
2014-04-07 12:50:00,38.88,38.88,38.84,38.87,37000.0,33.6767,33.6767,33.642,33.668,37000.0
2014-04-07 12:55:00,38.86,38.89,38.86,38.88,30500.0,33.6594,33.6854,33.6594,33.6767,30500.0
2014-04-07 13:00:00,38.88,38.88,38.82,38.85,147500.0,33.6767,33.6767,33.6247,33.6507,147500.0
2014-04-07 13:05:00,38.84,38.87,38.81,38.82,48500.0,33.642,33.668,33.6161,33.6247,48500.0
2014-04-07 13:10:00,38.82,38.83,38.79,38.82,36500.0,33.6247,33.6334,33.5987,33.6247,36500.0
2014-04-07 13:15:00,38.84,38.84,38.8,38.8,49000.0,33.642,33.642,33.6074,33.6074,49000.0
2014-04-07 13:20:00,38.79,38.85,38.79,38.84,78500.0,33.5987,33.6507,33.5987,33.642,78500.0
2014-04-07 13:25:00,38.84,38.85,38.79,38.8,90500.0,33.642,33.6507,33.5987,33.6074,90500.0
2014-04-07 13:30:00,38.81,38.84,38.78,38.8,51500.0,33.6161,33.642,33.5901,33.6074,51500.0
2014-04-07 13:35:00,38.8,38.82,38.79,38.8,61500.0,33.6074,33.6247,33.5987,33.6074,61500.0
2014-04-07 13:40:00,38.79,38.81,38.75,38.75,162500.0,33.5987,33.6161,33.5641,33.5641,162500.0
2014-04-07 13:45:00,38.75,38.78,38.75,38.76,128000.0,33.5641,33.5901,33.5641,33.5728,128000.0
2014-04-07 13:50:00,38.75,38.76,38.7,38.73,49500.0,33.5641,33.5728,33.5208,33.5468,49500.0
2014-04-07 13:55:00,38.7,38.73,38.66,38.66,101500.0,33.5208,33.5468,33.4861,33.4861,101500.0
2014-04-07 14:00:00,38.66,38.7,38.65,38.67,111000.0,33.4861,33.5208,33.4775,33.4948,111000.0
2014-04-07 14:05:00,38.68,38.68,38.65,38.68,46000.0,33.5035,33.5035,33.4775,33.5035,46000.0
2014-04-07 14:10:00,38.66,38.68,38.65,38.65,75500.0,33.4861,33.5035,33.4775,33.4775,75500.0
2014-04-07 14:15:00,38.65,38.67,38.65,38.65,29000.0,33.4775,33.4948,33.4775,33.4775,29000.0
2014-04-07 14:20:00,38.65,38.65,38.61,38.61,32000.0,33.4775,33.4775,33.4428,33.4428,32000.0
2014-04-07 14:25:00,38.61,38.66,38.61,38.64,64500.0,33.4428,33.4861,33.4428,33.4688,64500.0
2014-04-07 14:30:00,38.65,38.67,38.65,38.65,79000.0,33.4775,33.4948,33.4775,33.4775,79000.0
2014-04-07 14:35:00,38.65,38.71,38.63,38.69,68000.0,33.4775,33.5294,33.4602,33.5121,68000.0
2014-04-07 14:40:00,38.71,38.78,38.69,38.74,70000.0,33.5294,33.5901,33.5121,33.5554,70000.0
2014-04-07 14:45:00,38.74,38.76,38.71,38.72,56500.0,33.5554,33.5728,33.5294,33.5381,56500.0
2014-04-07 14:50:00,38.72,38.78,38.71,38.76,42500.0,33.5381,33.5901,33.5294,33.5728,42500.0
2014-04-07 14:55:00,38.77,38.77,38.74,38.74,51000.0,33.5814,33.5814,33.5554,33.5554,51000.0
2014-04-07 15:00:00,38.73,38.73,38.64,38.64,48000.0,33.5468,33.5468,33.4688,33.4688,48000.0
2014-04-07 15:05:00,38.64,38.69,38.64,38.69,82000.0,33.4688,33.5121,33.4688,33.5121,82000.0
2014-04-07 15:10:00,38.69,38.76,38.65,38.76,87000.0,33.5121,33.5728,33.4775,33.5728,87000.0
2014-04-07 15:15:00,38.74,38.76,38.7,38.7,46000.0,33.5554,33.5728,33.5208,33.5208,46000.0
2014-04-07 15:20:00,38.71,38.72,38.64,38.64,30500.0,33.5294,33.5381,33.4688,33.4688,30500.0
2014-04-07 15:25:00,38.65,38.69,38.64,38.67,59500.0,33.4775,33.5121,33.4688,33.4948,59500.0
2014-04-07 15:30:00,38.69,38.69,38.64,38.64,70500.0,33.5121,33.5121,33.4688,33.4688,70500.0
2014-04-07 15:35:00,38.66,38.66,38.6,38.62,63000.0,33.4861,33.4861,33.4342,33.4515,63000.0
2014-04-07 15:40:00,38.6,38.62,38.58,38.6,86000.0,33.4342,33.4515,33.4168,33.4342,86000.0
2014-04-07 15:45:00,38.59,38.6,38.52,38.56,177500.0,33.4255,33.4342,33.3649,33.3995,177500.0
2014-04-07 15:50:00,38.56,38.56,38.48,38.48,188500.0,33.3995,33.3995,33.3302,33.3302,188500.0
2014-04-07 15:55:00,38.5,38.52,38.44,38.46,598000.0,33.3476,33.3649,33.2956,33.3129,598000.0
2014-04-08 09:30:00,38.52,38.78,38.5,38.75,102000.0,33.3649,33.5901,33.3476,33.5641,102000.0
2014-04-08 09:35:00,38.71,38.8,38.68,38.74,20000.0,33.5294,33.6074,33.5035,33.5554,20000.0
2014-04-08 09:40:00,38.76,38.78,38.67,38.67,97000.0,33.5728,33.5901,33.4948,33.4948,97000.0
2014-04-08 09:45:00,38.67,38.77,38.64,38.7,138000.0,33.4948,33.5814,33.4688,33.5208,138000.0
2014-04-08 09:50:00,38.7,38.73,38.6,38.61,214000.0,33.5208,33.5468,33.4342,33.4428,214000.0
2014-04-08 09:55:00,38.65,38.67,38.49,38.51,78000.0,33.4775,33.4948,33.3389,33.3562,78000.0
2014-04-08 10:00:00,38.51,38.61,38.5,38.55,43500.0,33.3562,33.4428,33.3476,33.3909,43500.0
2014-04-08 10:05:00,38.51,38.55,38.47,38.51,65500.0,33.3562,33.3909,33.3216,33.3562,65500.0
2014-04-08 10:10:00,38.5,38.51,38.43,38.46,24000.0,33.3476,33.3562,33.2869,33.3129,24000.0
2014-04-08 10:15:00,38.46,38.49,38.36,38.38,33500.0,33.3129,33.3389,33.2263,33.2436,33500.0
2014-04-08 10:20:00,38.36,38.37,38.21,38.25,41000.0,33.2263,33.2349,33.0964,33.131,41000.0
2014-04-08 10:25:00,38.25,38.26,38.12,38.12,58500.0,33.131,33.1397,33.0184,33.0184,58500.0
2014-04-08 10:30:00,38.11,38.25,38.1,38.23,64500.0,33.0097,33.131,33.0011,33.1137,64500.0
2014-04-08 10:35:00,38.21,38.22,38.18,38.2,15000.0,33.0964,33.105,33.0704,33.0877,15000.0
2014-04-08 10:40:00,38.2,38.28,38.17,38.26,56000.0,33.0877,33.157,33.0617,33.1397,56000.0
2014-04-08 10:45:00,38.27,38.34,38.27,38.32,34500.0,33.1483,33.209,33.1483,33.1916,34500.0
2014-04-08 10:50:00,38.32,38.37,38.32,38.36,67000.0,33.1916,33.2349,33.1916,33.2263,67000.0
2014-04-08 10:55:00,38.36,38.37,38.3,38.3,34500.0,33.2263,33.2349,33.1743,33.1743,34500.0
2014-04-08 11:00:00,38.27,38.38,38.26,38.38,70000.0,33.1483,33.2436,33.1397,33.2436,70000.0
2014-04-08 11:05:00,38.38,38.44,38.36,38.42,55500.0,33.2436,33.2956,33.2263,33.2783,55500.0
2014-04-08 11:10:00,38.43,38.43,38.37,38.37,32000.0,33.2869,33.2869,33.2349,33.2349,32000.0
2014-04-08 11:15:00,38.35,38.47,38.33,38.47,58000.0,33.2176,33.3216,33.2003,33.3216,58000.0
2014-04-08 11:20:00,38.47,38.49,38.45,38.48,24000.0,33.3216,33.3389,33.3042,33.3302,24000.0
2014-04-08 11:25:00,38.46,38.47,38.37,38.4,36000.0,33.3129,33.3216,33.2349,33.2609,36000.0
2014-04-08 11:30:00,38.4,38.49,38.4,38.48,51500.0,33.2609,33.3389,33.2609,33.3302,51500.0
2014-04-08 11:35:00,38.49,38.49,38.37,38.38,43000.0,33.3389,33.3389,33.2349,33.2436,43000.0
2014-04-08 11:40:00,38.4,38.4,38.33,38.39,56000.0,33.2609,33.2609,33.2003,33.2523,56000.0
2014-04-08 11:45:00,38.4,38.41,38.3,38.33,32000.0,33.2609,33.2696,33.1743,33.2003,32000.0
2014-04-08 11:50:00,38.33,38.34,38.31,38.33,78000.0,33.2003,33.209,33.183,33.2003,78000.0
2014-04-08 11:55:00,38.33,38.42,38.31,38.42,64500.0,33.2003,33.2783,33.183,33.2783,64500.0
2014-04-08 12:00:00,38.42,38.56,38.42,38.56,108000.0,33.2783,33.3995,33.2783,33.3995,108000.0
2014-04-08 12:05:00,38.55,38.56,38.45,38.47,51500.0,33.3909,33.3995,33.3042,33.3216,51500.0
2014-04-08 12:10:00,38.47,38.49,38.41,38.46,25000.0,33.3216,33.3389,33.2696,33.3129,25000.0
2014-04-08 12:15:00,38.46,38.49,38.44,38.47,19500.0,33.3129,33.3389,33.2956,33.3216,19500.0
2014-04-08 12:20:00,38.47,38.49,38.42,38.48,41000.0,33.3216,33.3389,33.2783,33.3302,41000.0
2014-04-08 12:25:00,38.48,38.48,38.43,38.46,14000.0,33.3302,33.3302,33.2869,33.3129,14000.0
2014-04-08 12:30:00,38.44,38.47,38.44,38.45,29500.0,33.2956,33.3216,33.2956,33.3042,29500.0
2014-04-08 12:35:00,38.43,38.44,38.33,38.34,29500.0,33.2869,33.2956,33.2003,33.209,29500.0
2014-04-08 12:40:00,38.35,38.35,38.27,38.34,45000.0,33.2176,33.2176,33.1483,33.209,45000.0
2014-04-08 12:45:00,38.32,38.33,38.26,38.29,19500.0,33.1916,33.2003,33.1397,33.1657,19500.0
2014-04-08 12:50:00,38.27,38.29,38.26,38.27,22000.0,33.1483,33.1657,33.1397,33.1483,22000.0
2014-04-08 12:55:00,38.27,38.27,38.19,38.19,14000.0,33.1483,33.1483,33.079,33.079,14000.0
2014-04-08 13:00:00,38.19,38.23,38.19,38.23,33000.0,33.079,33.1137,33.079,33.1137,33000.0
2014-04-08 13:05:00,38.23,38.23,38.16,38.17,18000.0,33.1137,33.1137,33.0531,33.0617,18000.0
2014-04-08 13:10:00,38.16,38.24,38.16,38.23,24500.0,33.0531,33.1223,33.0531,33.1137,24500.0
2014-04-08 13:15:00,38.23,38.31,38.23,38.31,28000.0,33.1137,33.183,33.1137,33.183,28000.0
2014-04-08 13:20:00,38.3,38.43,38.3,38.42,40000.0,33.1743,33.2869,33.1743,33.2783,40000.0
2014-04-08 13:25:00,38.43,38.44,38.35,38.44,70500.0,33.2869,33.2956,33.2176,33.2956,70500.0
2014-04-08 13:30:00,38.44,38.44,38.38,38.4,22500.0,33.2956,33.2956,33.2436,33.2609,22500.0
2014-04-08 13:35:00,38.4,38.4,38.35,38.35,18000.0,33.2609,33.2609,33.2176,33.2176,18000.0
2014-04-08 13:40:00,38.35,38.35,38.32,38.32,18000.0,33.2176,33.2176,33.1916,33.1916,18000.0
2014-04-08 13:45:00,38.32,38.33,38.25,38.31,29000.0,33.1916,33.2003,33.131,33.183,29000.0
2014-04-08 13:50:00,38.28,38.3,38.23,38.27,46500.0,33.157,33.1743,33.1137,33.1483,46500.0
2014-04-08 13:55:00,38.27,38.3,38.26,38.26,18500.0,33.1483,33.1743,33.1397,33.1397,18500.0
2014-04-08 14:00:00,38.26,38.29,38.2,38.21,41000.0,33.1397,33.1657,33.0877,33.0964,41000.0
2014-04-08 14:05:00,38.21,38.22,38.15,38.17,67000.0,33.0964,33.105,33.0444,33.0617,67000.0
2014-04-08 14:10:00,38.15,38.18,38.12,38.15,36500.0,33.0444,33.0704,33.0184,33.0444,36500.0
2014-04-08 14:15:00,38.15,38.15,38.04,38.1,94500.0,33.0444,33.0444,32.9491,33.0011,94500.0
2014-04-08 14:20:00,38.11,38.11,38.05,38.07,28500.0,33.0097,33.0097,32.9578,32.9751,28500.0
2014-04-08 14:25:00,38.07,38.1,38.05,38.09,29500.0,32.9751,33.0011,32.9578,32.9924,29500.0
2014-04-08 14:30:00,38.08,38.11,38.08,38.09,18500.0,32.9838,33.0097,32.9838,32.9924,18500.0
2014-04-08 14:35:00,38.08,38.09,38.07,38.09,23000.0,32.9838,32.9924,32.9751,32.9924,23000.0
2014-04-08 14:40:00,38.09,38.1,38.05,38.07,49000.0,32.9924,33.0011,32.9578,32.9751,49000.0
2014-04-08 14:45:00,38.08,38.1,38.07,38.08,35500.0,32.9838,33.0011,32.9751,32.9838,35500.0
2014-04-08 14:50:00,38.08,38.11,38.07,38.07,38000.0,32.9838,33.0097,32.9751,32.9751,38000.0
2014-04-08 14:55:00,38.07,38.16,38.06,38.15,84000.0,32.9751,33.0531,32.9664,33.0444,84000.0
2014-04-08 15:00:00,38.14,38.23,38.13,38.23,71500.0,33.0357,33.1137,33.0271,33.1137,71500.0
2014-04-08 15:05:00,38.23,38.27,38.22,38.23,52000.0,33.1137,33.1483,33.105,33.1137,52000.0
2014-04-08 15:10:00,38.24,38.3,38.2,38.28,38500.0,33.1223,33.1743,33.0877,33.157,38500.0
2014-04-08 15:15:00,38.29,38.33,38.28,38.33,44500.0,33.1657,33.2003,33.157,33.2003,44500.0
2014-04-08 15:20:00,38.33,38.37,38.3,38.36,60500.0,33.2003,33.2349,33.1743,33.2263,60500.0
2014-04-08 15:25:00,38.36,38.4,38.33,38.33,50500.0,33.2263,33.2609,33.2003,33.2003,50500.0
2014-04-08 15:30:00,38.35,38.35,38.28,38.29,37500.0,33.2176,33.2176,33.157,33.1657,37500.0
2014-04-08 15:35:00,38.3,38.35,38.29,38.34,56000.0,33.1743,33.2176,33.1657,33.209,56000.0
2014-04-08 15:40:00,38.35,38.41,38.33,38.38,88500.0,33.2176,33.2696,33.2003,33.2436,88500.0
2014-04-08 15:45:00,38.39,38.42,38.36,38.4,79500.0,33.2523,33.2783,33.2263,33.2609,79500.0
2014-04-08 15:50:00,38.4,38.4,38.36,38.38,90500.0,33.2609,33.2609,33.2263,33.2436,90500.0
2014-04-08 15:55:00,38.36,38.44,38.36,38.39,140000.0,33.2263,33.2956,33.2263,33.2523,140000.0
2014-04-09 09:30:00,38.41,38.49,38.38,38.46,44500.0,33.2696,33.3389,33.2436,33.3129,44500.0
2014-04-09 09:35:00,38.46,38.46,38.29,38.29,38500.0,33.3129,33.3129,33.1657,33.1657,38500.0
2014-04-09 09:40:00,38.37,38.47,38.31,38.45,46000.0,33.2349,33.3216,33.183,33.3042,46000.0
2014-04-09 09:45:00,38.44,38.48,38.4,38.44,76000.0,33.2956,33.3302,33.2609,33.2956,76000.0
2014-04-09 09:50:00,38.45,38.54,38.4,38.53,58500.0,33.3042,33.3822,33.2609,33.3735,58500.0
2014-04-09 09:55:00,38.53,38.67,38.53,38.62,58500.0,33.3735,33.4948,33.3735,33.4515,58500.0
2014-04-09 10:00:00,38.65,38.83,38.62,38.74,232000.0,33.4775,33.6334,33.4515,33.5554,232000.0
2014-04-09 10:05:00,38.72,38.75,38.63,38.64,101000.0,33.5381,33.5641,33.4602,33.4688,101000.0
2014-04-09 10:10:00,38.63,38.69,38.55,38.55,86000.0,33.4602,33.5121,33.3909,33.3909,86000.0
2014-04-09 10:15:00,38.55,38.66,38.55,38.64,30000.0,33.3909,33.4861,33.3909,33.4688,30000.0
2014-04-09 10:20:00,38.65,38.71,38.62,38.68,40000.0,33.4775,33.5294,33.4515,33.5035,40000.0
2014-04-09 10:25:00,38.67,38.68,38.59,38.59,32000.0,33.4948,33.5035,33.4255,33.4255,32000.0
2014-04-09 10:30:00,38.59,38.68,38.58,38.61,32000.0,33.4255,33.5035,33.4168,33.4428,32000.0
2014-04-09 10:35:00,38.61,38.63,38.58,38.58,23500.0,33.4428,33.4602,33.4168,33.4168,23500.0
2014-04-09 10:40:00,38.57,38.63,38.56,38.61,24000.0,33.4082,33.4602,33.3995,33.4428,24000.0
2014-04-09 10:45:00,38.62,38.62,38.51,38.56,42000.0,33.4515,33.4515,33.3562,33.3995,42000.0
2014-04-09 10:50:00,38.54,38.54,38.49,38.52,24000.0,33.3822,33.3822,33.3389,33.3649,24000.0
2014-04-09 10:55:00,38.51,38.53,38.49,38.5,15500.0,33.3562,33.3735,33.3389,33.3476,15500.0
2014-04-09 11:00:00,38.47,38.49,38.43,38.46,23000.0,33.3216,33.3389,33.2869,33.3129,23000.0
2014-04-09 11:05:00,38.46,38.57,38.46,38.56,39000.0,33.3129,33.4082,33.3129,33.3995,39000.0
2014-04-09 11:10:00,38.58,38.63,38.57,38.61,51500.0,33.4168,33.4602,33.4082,33.4428,51500.0
2014-04-09 11:15:00,38.61,38.66,38.6,38.64,30000.0,33.4428,33.4861,33.4342,33.4688,30000.0
2014-04-09 11:20:00,38.62,38.63,38.58,38.63,33000.0,33.4515,33.4602,33.4168,33.4602,33000.0
2014-04-09 11:25:00,38.59,38.67,38.58,38.66,43500.0,33.4255,33.4948,33.4168,33.4861,43500.0
2014-04-09 11:30:00,38.66,38.7,38.63,38.67,77000.0,33.4861,33.5208,33.4602,33.4948,77000.0
2014-04-09 11:35:00,38.66,38.67,38.63,38.64,18500.0,33.4861,33.4948,33.4602,33.4688,18500.0
2014-04-09 11:40:00,38.65,38.66,38.59,38.59,18500.0,33.4775,33.4861,33.4255,33.4255,18500.0
2014-04-09 11:45:00,38.6,38.6,38.53,38.57,20000.0,33.4342,33.4342,33.3735,33.4082,20000.0
2014-04-09 11:50:00,38.54,38.58,38.54,38.58,16500.0,33.3822,33.4168,33.3822,33.4168,16500.0
2014-04-09 11:55:00,38.56,38.59,38.5,38.5,96000.0,33.3995,33.4255,33.3476,33.3476,96000.0
2014-04-09 12:00:00,38.5,38.52,38.48,38.49,16000.0,33.3476,33.3649,33.3302,33.3389,16000.0
2014-04-09 12:05:00,38.49,38.49,38.48,38.48,3500.0,33.3389,33.3389,33.3302,33.3302,3500.0
2014-04-09 12:10:00,38.49,38.49,38.47,38.47,11000.0,33.3389,33.3389,33.3216,33.3216,11000.0
2014-04-09 12:15:00,38.47,38.49,38.44,38.49,10000.0,33.3216,33.3389,33.2956,33.3389,10000.0
2014-04-09 12:20:00,38.49,38.55,38.48,38.55,14500.0,33.3389,33.3909,33.3302,33.3909,14500.0
2014-04-09 12:25:00,38.53,38.56,38.53,38.55,8000.0,33.3735,33.3995,33.3735,33.3909,8000.0
2014-04-09 12:30:00,38.54,38.55,38.51,38.51,21000.0,33.3822,33.3909,33.3562,33.3562,21000.0
2014-04-09 12:35:00,38.53,38.55,38.52,38.53,4500.0,33.3735,33.3909,33.3649,33.3735,4500.0
2014-04-09 12:40:00,38.52,38.54,38.5,38.51,4000.0,33.3649,33.3822,33.3476,33.3562,4000.0
2014-04-09 12:45:00,38.51,38.56,38.51,38.55,14500.0,33.3562,33.3995,33.3562,33.3909,14500.0
2014-04-09 12:50:00,38.56,38.56,38.51,38.53,34000.0,33.3995,33.3995,33.3562,33.3735,34000.0
2014-04-09 12:55:00,38.51,38.54,38.51,38.51,15500.0,33.3562,33.3822,33.3562,33.3562,15500.0
2014-04-09 13:00:00,38.5,38.54,38.48,38.49,15500.0,33.3476,33.3822,33.3302,33.3389,15500.0
2014-04-09 13:05:00,38.49,38.49,38.43,38.43,2500.0,33.3389,33.3389,33.2869,33.2869,2500.0
2014-04-09 13:10:00,38.43,38.44,38.41,38.41,6500.0,33.2869,33.2956,33.2696,33.2696,6500.0
2014-04-09 13:15:00,38.44,38.45,38.41,38.43,6000.0,33.2956,33.3042,33.2696,33.2869,6000.0
2014-04-09 13:20:00,38.42,38.42,38.4,38.4,23500.0,33.2783,33.2783,33.2609,33.2609,23500.0
2014-04-09 13:25:00,38.4,38.43,38.39,38.41,14500.0,33.2609,33.2869,33.2523,33.2696,14500.0
2014-04-09 13:30:00,38.41,38.42,38.39,38.4,9000.0,33.2696,33.2783,33.2523,33.2609,9000.0
2014-04-09 13:35:00,38.4,38.45,38.4,38.43,6500.0,33.2609,33.3042,33.2609,33.2869,6500.0
2014-04-09 13:40:00,38.41,38.46,38.41,38.45,5000.0,33.2696,33.3129,33.2696,33.3042,5000.0
2014-04-09 13:45:00,38.42,38.44,38.41,38.42,15000.0,33.2783,33.2956,33.2696,33.2783,15000.0
2014-04-09 13:50:00,38.44,38.47,38.4,38.41,7500.0,33.2956,33.3216,33.2609,33.2696,7500.0
2014-04-09 13:55:00,38.43,38.43,38.39,38.39,9000.0,33.2869,33.2869,33.2523,33.2523,9000.0
2014-04-09 14:00:00,38.39,38.47,38.36,38.43,61000.0,33.2523,33.3216,33.2263,33.2869,61000.0
2014-04-09 14:05:00,38.43,38.48,38.42,38.48,19000.0,33.2869,33.3302,33.2783,33.3302,19000.0
2014-04-09 14:10:00,38.49,38.5,38.47,38.47,22500.0,33.3389,33.3476,33.3216,33.3216,22500.0
2014-04-09 14:15:00,38.48,38.56,38.48,38.52,30500.0,33.3302,33.3995,33.3302,33.3649,30500.0
2014-04-09 14:20:00,38.54,38.55,38.52,38.55,33000.0,33.3822,33.3909,33.3649,33.3909,33000.0
2014-04-09 14:25:00,38.56,38.56,38.52,38.53,19500.0,33.3995,33.3995,33.3649,33.3735,19500.0
2014-04-09 14:30:00,38.54,38.56,38.51,38.53,33000.0,33.3822,33.3995,33.3562,33.3735,33000.0
2014-04-09 14:35:00,38.53,38.58,38.5,38.5,32000.0,33.3735,33.4168,33.3476,33.3476,32000.0
2014-04-09 14:40:00,38.55,38.55,38.53,38.54,8000.0,33.3909,33.3909,33.3735,33.3822,8000.0
2014-04-09 14:45:00,38.52,38.55,38.52,38.53,18000.0,33.3649,33.3909,33.3649,33.3735,18000.0
2014-04-09 14:50:00,38.54,38.55,38.53,38.55,23500.0,33.3822,33.3909,33.3735,33.3909,23500.0
2014-04-09 14:55:00,38.55,38.55,38.48,38.48,10000.0,33.3909,33.3909,33.3302,33.3302,10000.0
2014-04-09 15:00:00,38.51,38.54,38.5,38.54,55500.0,33.3562,33.3822,33.3476,33.3822,55500.0
2014-04-09 15:05:00,38.51,38.54,38.51,38.53,68500.0,33.3562,33.3822,33.3562,33.3735,68500.0
2014-04-09 15:10:00,38.51,38.53,38.47,38.47,50000.0,33.3562,33.3735,33.3216,33.3216,50000.0
2014-04-09 15:15:00,38.5,38.5,38.44,38.45,17500.0,33.3476,33.3476,33.2956,33.3042,17500.0
2014-04-09 15:20:00,38.46,38.52,38.46,38.49,51500.0,33.3129,33.3649,33.3129,33.3389,51500.0
2014-04-09 15:25:00,38.49,38.52,38.47,38.47,75000.0,33.3389,33.3649,33.3216,33.3216,75000.0
2014-04-09 15:30:00,38.5,38.52,38.48,38.51,55500.0,33.3476,33.3649,33.3302,33.3562,55500.0
2014-04-09 15:35:00,38.51,38.53,38.49,38.5,86000.0,33.3562,33.3735,33.3389,33.3476,86000.0
2014-04-09 15:40:00,38.51,38.54,38.51,38.53,77500.0,33.3562,33.3822,33.3562,33.3735,77500.0
2014-04-09 15:45:00,38.54,38.54,38.52,38.54,39000.0,33.3822,33.3822,33.3649,33.3822,39000.0
2014-04-09 15:50:00,38.54,38.56,38.49,38.53,53000.0,33.3822,33.3995,33.3389,33.3735,53000.0
2014-04-09 15:55:00,38.54,38.56,38.52,38.55,138500.0,33.3822,33.3995,33.3649,33.3909,138500.0
2014-04-10 09:30:00,38.57,38.74,38.54,38.64,54000.0,33.4082,33.5554,33.3822,33.4688,54000.0
2014-04-10 09:35:00,38.63,38.63,38.42,38.47,42500.0,33.4602,33.4602,33.2783,33.3216,42500.0
2014-04-10 09:40:00,38.42,38.55,38.41,38.53,27000.0,33.2783,33.3909,33.2696,33.3735,27000.0
2014-04-10 09:45:00,38.55,38.55,38.41,38.42,22500.0,33.3909,33.3909,33.2696,33.2783,22500.0
2014-04-10 09:50:00,38.47,38.5,38.41,38.47,30500.0,33.3216,33.3476,33.2696,33.3216,30500.0
2014-04-10 09:55:00,38.48,38.51,38.42,38.51,19500.0,33.3302,33.3562,33.2783,33.3562,19500.0
2014-04-10 10:00:00,38.51,38.53,38.45,38.49,25500.0,33.3562,33.3735,33.3042,33.3389,25500.0
2014-04-10 10:05:00,38.5,38.52,38.47,38.52,13500.0,33.3476,33.3649,33.3216,33.3649,13500.0
2014-04-10 10:10:00,38.51,38.55,38.47,38.52,54000.0,33.3562,33.3909,33.3216,33.3649,54000.0
2014-04-10 10:15:00,38.52,38.56,38.5,38.51,50500.0,33.3649,33.3995,33.3476,33.3562,50500.0
2014-04-10 10:20:00,38.53,38.64,38.53,38.61,35000.0,33.3735,33.4688,33.3735,33.4428,35000.0
2014-04-10 10:25:00,38.61,38.69,38.57,38.69,68500.0,33.4428,33.5121,33.4082,33.5121,68500.0
2014-04-10 10:30:00,38.66,38.69,38.65,38.66,12500.0,33.4861,33.5121,33.4775,33.4861,12500.0
2014-04-10 10:35:00,38.69,38.78,38.64,38.75,65000.0,33.5121,33.5901,33.4688,33.5641,65000.0
2014-04-10 10:40:00,38.72,38.75,38.69,38.74,27000.0,33.5381,33.5641,33.5121,33.5554,27000.0
2014-04-10 10:45:00,38.7,38.74,38.67,38.68,25500.0,33.5208,33.5554,33.4948,33.5035,25500.0
2014-04-10 10:50:00,38.68,38.68,38.61,38.65,146500.0,33.5035,33.5035,33.4428,33.4775,146500.0
2014-04-10 10:55:00,38.64,38.67,38.53,38.56,43500.0,33.4688,33.4948,33.3735,33.3995,43500.0
2014-04-10 11:00:00,38.56,38.6,38.55,38.55,68500.0,33.3995,33.4342,33.3909,33.3909,68500.0
2014-04-10 11:05:00,38.55,38.55,38.43,38.43,80500.0,33.3909,33.3909,33.2869,33.2869,80500.0
2014-04-10 11:10:00,38.45,38.47,38.4,38.42,72500.0,33.3042,33.3216,33.2609,33.2783,72500.0
2014-04-10 11:15:00,38.41,38.45,38.38,38.38,29500.0,33.2696,33.3042,33.2436,33.2436,29500.0
2014-04-10 11:20:00,38.37,38.38,38.28,38.28,19500.0,33.2349,33.2436,33.157,33.157,19500.0
2014-04-10 11:25:00,38.28,38.3,38.19,38.19,40000.0,33.157,33.1743,33.079,33.079,40000.0
2014-04-10 11:30:00,38.19,38.25,38.16,38.2,54500.0,33.079,33.131,33.0531,33.0877,54500.0
2014-04-10 11:35:00,38.21,38.21,38.11,38.11,13000.0,33.0964,33.0964,33.0097,33.0097,13000.0
2014-04-10 11:40:00,38.1,38.15,38.06,38.12,24000.0,33.0011,33.0444,32.9664,33.0184,24000.0
2014-04-10 11:45:00,38.11,38.11,38.07,38.07,8500.0,33.0097,33.0097,32.9751,32.9751,8500.0
2014-04-10 11:50:00,38.07,38.1,38.05,38.07,16500.0,32.9751,33.0011,32.9578,32.9751,16500.0
2014-04-10 11:55:00,38.07,38.13,38.07,38.13,18000.0,32.9751,33.0271,32.9751,33.0271,18000.0
2014-04-10 12:00:00,38.11,38.14,38.07,38.08,49000.0,33.0097,33.0357,32.9751,32.9838,49000.0
2014-04-10 12:05:00,38.06,38.08,38.05,38.06,27000.0,32.9664,32.9838,32.9578,32.9664,27000.0
2014-04-10 12:10:00,38.05,38.07,38.01,38.06,54000.0,32.9578,32.9751,32.9231,32.9664,54000.0
2014-04-10 12:15:00,38.05,38.07,38.04,38.04,25000.0,32.9578,32.9751,32.9491,32.9491,25000.0
2014-04-10 12:20:00,38.04,38.11,38.04,38.07,68000.0,32.9491,33.0097,32.9491,32.9751,68000.0
2014-04-10 12:25:00,38.03,38.06,38.0,38.0,45500.0,32.9405,32.9664,32.9145,32.9145,45500.0
2014-04-10 12:30:00,38.04,38.06,38.0,38.05,39500.0,32.9491,32.9664,32.9145,32.9578,39500.0
2014-04-10 12:35:00,38.04,38.05,37.97,38.0,47000.0,32.9491,32.9578,32.8885,32.9145,47000.0
2014-04-10 12:40:00,38.0,38.04,37.97,37.98,30000.0,32.9145,32.9491,32.8885,32.8971,30000.0
2014-04-10 12:45:00,37.97,38.03,37.95,38.02,14000.0,32.8885,32.9405,32.8712,32.9318,14000.0
2014-04-10 12:50:00,38.03,38.06,37.99,38.05,11000.0,32.9405,32.9664,32.9058,32.9578,11000.0
2014-04-10 12:55:00,38.03,38.04,37.97,37.98,16000.0,32.9405,32.9491,32.8885,32.8971,16000.0
2014-04-10 13:00:00,38.0,38.02,37.98,38.01,26500.0,32.9145,32.9318,32.8971,32.9231,26500.0
2014-04-10 13:05:00,38.01,38.05,38.0,38.01,11500.0,32.9231,32.9578,32.9145,32.9231,11500.0
2014-04-10 13:10:00,38.02,38.03,37.98,37.99,13500.0,32.9318,32.9405,32.8971,32.9058,13500.0
2014-04-10 13:15:00,37.98,38.03,37.9,37.96,84000.0,32.8971,32.9405,32.8278,32.8798,84000.0
2014-04-10 13:20:00,37.95,37.95,37.87,37.91,54500.0,32.8712,32.8712,32.8019,32.8365,54500.0
2014-04-10 13:25:00,37.9,37.92,37.84,37.88,50000.0,32.8278,32.8452,32.7759,32.8105,50000.0
2014-04-10 13:30:00,37.9,37.95,37.89,37.91,6000.0,32.8278,32.8712,32.8192,32.8365,6000.0
2014-04-10 13:35:00,37.91,37.92,37.88,37.91,24000.0,32.8365,32.8452,32.8105,32.8365,24000.0
2014-04-10 13:40:00,37.89,37.9,37.82,37.88,34000.0,32.8192,32.8278,32.7586,32.8105,34000.0
2014-04-10 13:45:00,37.88,37.9,37.86,37.89,50500.0,32.8105,32.8278,32.7932,32.8192,50500.0
2014-04-10 13:50:00,37.86,37.9,37.84,37.9,30500.0,32.7932,32.8278,32.7759,32.8278,30500.0
2014-04-10 13:55:00,37.9,37.95,37.88,37.95,47000.0,32.8278,32.8712,32.8105,32.8712,47000.0
2014-04-10 14:00:00,37.95,38.0,37.95,38.0,20500.0,32.8712,32.9145,32.8712,32.9145,20500.0
2014-04-10 14:05:00,38.0,38.12,38.0,38.12,63000.0,32.9145,33.0184,32.9145,33.0184,63000.0
2014-04-10 14:10:00,38.12,38.19,38.1,38.17,47000.0,33.0184,33.079,33.0011,33.0617,47000.0
2014-04-10 14:15:00,38.18,38.21,38.16,38.18,78000.0,33.0704,33.0964,33.0531,33.0704,78000.0
2014-04-10 14:20:00,38.19,38.21,38.17,38.2,118500.0,33.079,33.0964,33.0617,33.0877,118500.0
2014-04-10 14:25:00,38.19,38.26,38.19,38.23,86000.0,33.079,33.1397,33.079,33.1137,86000.0
2014-04-10 14:30:00,38.23,38.26,38.21,38.23,38500.0,33.1137,33.1397,33.0964,33.1137,38500.0
2014-04-10 14:35:00,38.24,38.25,38.2,38.24,22500.0,33.1223,33.131,33.0877,33.1223,22500.0
2014-04-10 14:40:00,38.26,38.26,38.22,38.22,21500.0,33.1397,33.1397,33.105,33.105,21500.0
2014-04-10 14:45:00,38.22,38.24,38.19,38.22,82000.0,33.105,33.1223,33.079,33.105,82000.0
2014-04-10 14:50:00,38.22,38.24,38.15,38.16,55000.0,33.105,33.1223,33.0444,33.0531,55000.0
2014-04-10 14:55:00,38.18,38.22,38.15,38.2,43000.0,33.0704,33.105,33.0444,33.0877,43000.0
2014-04-10 15:00:00,38.2,38.22,38.15,38.2,74500.0,33.0877,33.105,33.0444,33.0877,74500.0
2014-04-10 15:05:00,38.18,38.19,38.06,38.09,65500.0,33.0704,33.079,32.9664,32.9924,65500.0
2014-04-10 15:10:00,38.05,38.13,38.04,38.11,55500.0,32.9578,33.0271,32.9491,33.0097,55500.0
2014-04-10 15:15:00,38.12,38.17,38.1,38.17,52000.0,33.0184,33.0617,33.0011,33.0617,52000.0
2014-04-10 15:20:00,38.15,38.18,38.12,38.15,59000.0,33.0444,33.0704,33.0184,33.0444,59000.0
2014-04-10 15:25:00,38.13,38.17,38.12,38.17,58500.0,33.0271,33.0617,33.0184,33.0617,58500.0
2014-04-10 15:30:00,38.16,38.21,38.15,38.2,60000.0,33.0531,33.0964,33.0444,33.0877,60000.0
2014-04-10 15:35:00,38.2,38.23,38.17,38.17,35000.0,33.0877,33.1137,33.0617,33.0617,35000.0
2014-04-10 15:40:00,38.16,38.22,38.15,38.21,92000.0,33.0531,33.105,33.0444,33.0964,92000.0
2014-04-10 15:45:00,38.21,38.24,38.2,38.23,86000.0,33.0964,33.1223,33.0877,33.1137,86000.0
2014-04-10 15:50:00,38.24,38.24,38.16,38.18,97500.0,33.1223,33.1223,33.0531,33.0704,97500.0
2014-04-10 15:55:00,38.19,38.2,38.09,38.1,267500.0,33.079,33.0877,32.9924,33.0011,267500.0
2014-04-11 09:30:00,37.82,38.0,37.7,37.7,59500.0,32.7586,32.9145,32.6546,32.6546,59500.0
2014-04-11 09:35:00,37.69,37.81,37.66,37.67,43000.0,32.646,32.7499,32.62,32.6286,43000.0
2014-04-11 09:40:00,37.73,37.79,37.66,37.66,27000.0,32.6806,32.7326,32.62,32.62,27000.0
2014-04-11 09:45:00,37.7,37.77,37.66,37.77,97000.0,32.6546,32.7152,32.62,32.7152,97000.0
2014-04-11 09:50:00,37.78,37.92,37.78,37.89,48000.0,32.7239,32.8452,32.7239,32.8192,48000.0
2014-04-11 09:55:00,37.89,37.96,37.85,37.92,61500.0,32.8192,32.8798,32.7845,32.8452,61500.0
2014-04-11 10:00:00,37.91,37.96,37.88,37.9,32500.0,32.8365,32.8798,32.8105,32.8278,32500.0
2014-04-11 10:05:00,37.9,37.93,37.86,37.88,30000.0,32.8278,32.8538,32.7932,32.8105,30000.0
2014-04-11 10:10:00,37.93,37.95,37.84,37.86,28500.0,32.8538,32.8712,32.7759,32.7932,28500.0
2014-04-11 10:15:00,37.84,37.92,37.84,37.89,101500.0,32.7759,32.8452,32.7759,32.8192,101500.0
2014-04-11 10:20:00,37.88,37.96,37.82,37.96,36500.0,32.8105,32.8798,32.7586,32.8798,36500.0
2014-04-11 10:25:00,37.96,37.99,37.93,37.93,9000.0,32.8798,32.9058,32.8538,32.8538,9000.0
2014-04-11 10:30:00,37.92,37.97,37.89,37.93,32000.0,32.8452,32.8885,32.8192,32.8538,32000.0
2014-04-11 10:35:00,37.94,37.97,37.9,37.92,9500.0,32.8625,32.8885,32.8278,32.8452,9500.0
2014-04-11 10:40:00,37.9,38.0,37.9,37.91,30000.0,32.8278,32.9145,32.8278,32.8365,30000.0
2014-04-11 10:45:00,37.92,38.0,37.88,37.98,10500.0,32.8452,32.9145,32.8105,32.8971,10500.0
2014-04-11 10:50:00,37.96,38.08,37.95,38.08,44500.0,32.8798,32.9838,32.8712,32.9838,44500.0
2014-04-11 10:55:00,38.06,38.15,38.06,38.1,53500.0,32.9664,33.0444,32.9664,33.0011,53500.0
2014-04-11 11:00:00,38.1,38.16,38.08,38.16,33000.0,33.0011,33.0531,32.9838,33.0531,33000.0
2014-04-11 11:05:00,38.16,38.17,38.12,38.13,16500.0,33.0531,33.0617,33.0184,33.0271,16500.0
2014-04-11 11:10:00,38.13,38.24,38.1,38.2,84000.0,33.0271,33.1223,33.0011,33.0877,84000.0
2014-04-11 11:15:00,38.2,38.23,38.18,38.2,19000.0,33.0877,33.1137,33.0704,33.0877,19000.0
2014-04-11 11:20:00,38.17,38.17,38.11,38.11,11000.0,33.0617,33.0617,33.0097,33.0097,11000.0
2014-04-11 11:25:00,38.13,38.16,38.11,38.15,12000.0,33.0271,33.0531,33.0097,33.0444,12000.0
2014-04-11 11:30:00,38.16,38.16,38.06,38.12,13500.0,33.0531,33.0531,32.9664,33.0184,13500.0
2014-04-11 11:35:00,38.12,38.18,38.05,38.12,36000.0,33.0184,33.0704,32.9578,33.0184,36000.0
2014-04-11 11:40:00,38.09,38.1,38.06,38.06,9000.0,32.9924,33.0011,32.9664,32.9664,9000.0
2014-04-11 11:45:00,38.05,38.07,37.95,37.99,15000.0,32.9578,32.9751,32.8712,32.9058,15000.0
2014-04-11 11:50:00,37.98,38.01,37.95,37.99,10500.0,32.8971,32.9231,32.8712,32.9058,10500.0
2014-04-11 11:55:00,37.99,38.02,37.96,38.02,37500.0,32.9058,32.9318,32.8798,32.9318,37500.0
2014-04-11 12:00:00,38.03,38.07,38.01,38.02,67000.0,32.9405,32.9751,32.9231,32.9318,67000.0
2014-04-11 12:05:00,38.02,38.04,37.96,37.96,22000.0,32.9318,32.9491,32.8798,32.8798,22000.0
2014-04-11 12:10:00,37.96,37.96,37.91,37.92,12000.0,32.8798,32.8798,32.8365,32.8452,12000.0
2014-04-11 12:15:00,37.91,37.95,37.88,37.95,14000.0,32.8365,32.8712,32.8105,32.8712,14000.0
2014-04-11 12:20:00,37.92,37.92,37.91,37.91,6000.0,32.8452,32.8452,32.8365,32.8365,6000.0
2014-04-11 12:25:00,37.88,37.92,37.87,37.9,10500.0,32.8105,32.8452,32.8019,32.8278,10500.0
2014-04-11 12:30:00,37.9,37.92,37.89,37.91,27000.0,32.8278,32.8452,32.8192,32.8365,27000.0
2014-04-11 12:35:00,37.9,37.91,37.88,37.9,24500.0,32.8278,32.8365,32.8105,32.8278,24500.0
2014-04-11 12:40:00,37.91,37.97,37.9,37.93,10000.0,32.8365,32.8885,32.8278,32.8538,10000.0
2014-04-11 12:45:00,37.92,37.92,37.91,37.91,2000.0,32.8452,32.8452,32.8365,32.8365,2000.0
2014-04-11 12:50:00,37.9,37.9,37.85,37.88,12500.0,32.8278,32.8278,32.7845,32.8105,12500.0
2014-04-11 12:55:00,37.88,37.93,37.88,37.93,8000.0,32.8105,32.8538,32.8105,32.8538,8000.0
2014-04-11 13:00:00,37.93,37.93,37.87,37.87,11000.0,32.8538,32.8538,32.8019,32.8019,11000.0
2014-04-11 13:05:00,37.85,37.86,37.8,37.85,25000.0,32.7845,32.7932,32.7412,32.7845,25000.0
2014-04-11 13:10:00,37.82,37.89,37.81,37.82,21000.0,32.7586,32.8192,32.7499,32.7586,21000.0
2014-04-11 13:15:00,37.82,37.85,37.79,37.82,57000.0,32.7586,32.7845,32.7326,32.7586,57000.0
2014-04-11 13:20:00,37.82,37.84,37.81,37.83,18000.0,32.7586,32.7759,32.7499,32.7672,18000.0
2014-04-11 13:25:00,37.84,37.86,37.8,37.86,54500.0,32.7759,32.7932,32.7412,32.7932,54500.0
2014-04-11 13:30:00,37.86,37.88,37.81,37.88,21500.0,32.7932,32.8105,32.7499,32.8105,21500.0
2014-04-11 13:35:00,37.89,37.89,37.85,37.86,10500.0,32.8192,32.8192,32.7845,32.7932,10500.0
2014-04-11 13:40:00,37.89,37.94,37.84,37.94,19500.0,32.8192,32.8625,32.7759,32.8625,19500.0
2014-04-11 13:45:00,37.92,37.95,37.91,37.92,10000.0,32.8452,32.8712,32.8365,32.8452,10000.0
2014-04-11 13:50:00,37.89,37.91,37.87,37.89,38000.0,32.8192,32.8365,32.8019,32.8192,38000.0
2014-04-11 13:55:00,37.87,37.87,37.83,37.85,14000.0,32.8019,32.8019,32.7672,32.7845,14000.0
2014-04-11 14:00:00,37.86,37.87,37.84,37.86,19500.0,32.7932,32.8019,32.7759,32.7932,19500.0
2014-04-11 14:05:00,37.85,37.89,37.85,37.86,23000.0,32.7845,32.8192,32.7845,32.7932,23000.0
2014-04-11 14:10:00,37.84,37.87,37.82,37.85,36500.0,32.7759,32.8019,32.7586,32.7845,36500.0
2014-04-11 14:15:00,37.84,37.87,37.82,37.83,15500.0,32.7759,32.8019,32.7586,32.7672,15500.0
2014-04-11 14:20:00,37.83,37.85,37.82,37.83,16000.0,32.7672,32.7845,32.7586,32.7672,16000.0
2014-04-11 14:25:00,37.81,37.82,37.77,37.78,15500.0,32.7499,32.7586,32.7152,32.7239,15500.0
2014-04-11 14:30:00,37.78,37.78,37.75,37.77,18500.0,32.7239,32.7239,32.6979,32.7152,18500.0
2014-04-11 14:35:00,37.78,37.79,37.75,37.76,14500.0,32.7239,32.7326,32.6979,32.7066,14500.0
2014-04-11 14:40:00,37.74,37.77,37.72,37.74,23500.0,32.6893,32.7152,32.6719,32.6893,23500.0
2014-04-11 14:45:00,37.76,37.76,37.71,37.71,28000.0,32.7066,32.7066,32.6633,32.6633,28000.0
2014-04-11 14:50:00,37.73,37.75,37.7,37.75,16500.0,32.6806,32.6979,32.6546,32.6979,16500.0
2014-04-11 14:55:00,37.76,37.76,37.72,37.73,17500.0,32.7066,32.7066,32.6719,32.6806,17500.0
2014-04-11 15:00:00,37.73,37.73,37.67,37.7,19500.0,32.6806,32.6806,32.6286,32.6546,19500.0
2014-04-11 15:05:00,37.7,37.77,37.69,37.77,30000.0,32.6546,32.7152,32.646,32.7152,30000.0
2014-04-11 15:10:00,37.77,37.78,37.74,37.78,9000.0,32.7152,32.7239,32.6893,32.7239,9000.0
2014-04-11 15:15:00,37.75,37.78,37.75,37.76,15000.0,32.6979,32.7239,32.6979,32.7066,15000.0
2014-04-11 15:20:00,37.78,37.85,37.77,37.85,63000.0,32.7239,32.7845,32.7152,32.7845,63000.0
2014-04-11 15:25:00,37.85,37.88,37.85,37.87,34500.0,32.7845,32.8105,32.7845,32.8019,34500.0
2014-04-11 15:30:00,37.86,37.87,37.85,37.85,27000.0,32.7932,32.8019,32.7845,32.7845,27000.0
2014-04-11 15:35:00,37.85,37.91,37.84,37.91,97500.0,32.7845,32.8365,32.7759,32.8365,97500.0
2014-04-11 15:40:00,37.9,38.0,37.9,37.98,157500.0,32.8278,32.9145,32.8278,32.8971,157500.0
2014-04-11 15:45:00,37.97,37.99,37.94,37.98,147500.0,32.8885,32.9058,32.8625,32.8971,147500.0
2014-04-11 15:50:00,37.98,37.99,37.88,37.9,317500.0,32.8971,32.9058,32.8105,32.8278,317500.0
2014-04-11 15:55:00,37.88,37.92,37.83,37.84,372500.0,32.8105,32.8452,32.7672,32.7759,372500.0
2014-04-14 09:30:00,37.94,37.95,37.76,37.92,71500.0,32.8625,32.8712,32.7066,32.8452,71500.0
2014-04-14 09:35:00,37.96,38.22,37.91,38.11,120000.0,32.8798,33.105,32.8365,33.0097,120000.0
2014-04-14 09:40:00,38.09,38.11,37.9,37.94,59500.0,32.9924,33.0097,32.8278,32.8625,59500.0
2014-04-14 09:45:00,37.92,37.97,37.85,37.95,62000.0,32.8452,32.8885,32.7845,32.8712,62000.0
2014-04-14 09:50:00,37.93,37.98,37.9,37.96,28500.0,32.8538,32.8971,32.8278,32.8798,28500.0
2014-04-14 09:55:00,37.94,37.96,37.88,37.91,65000.0,32.8625,32.8798,32.8105,32.8365,65000.0
2014-04-14 10:00:00,37.89,38.23,37.88,38.2,106000.0,32.8192,33.1137,32.8105,33.0877,106000.0
2014-04-14 10:05:00,38.22,38.27,38.19,38.23,52000.0,33.105,33.1483,33.079,33.1137,52000.0
2014-04-14 10:10:00,38.2,38.23,38.17,38.22,85500.0,33.0877,33.1137,33.0617,33.105,85500.0
2014-04-14 10:15:00,38.19,38.19,38.1,38.11,29000.0,33.079,33.079,33.0011,33.0097,29000.0
2014-04-14 10:20:00,38.09,38.09,38.04,38.09,16000.0,32.9924,32.9924,32.9491,32.9924,16000.0
2014-04-14 10:25:00,38.09,38.11,38.06,38.11,57000.0,32.9924,33.0097,32.9664,33.0097,57000.0
2014-04-14 10:30:00,38.1,38.18,38.1,38.14,40500.0,33.0011,33.0704,33.0011,33.0357,40500.0
2014-04-14 10:35:00,38.12,38.18,38.12,38.15,17000.0,33.0184,33.0704,33.0184,33.0444,17000.0
2014-04-14 10:40:00,38.14,38.18,38.1,38.18,11500.0,33.0357,33.0704,33.0011,33.0704,11500.0
2014-04-14 10:45:00,38.18,38.2,38.16,38.18,19500.0,33.0704,33.0877,33.0531,33.0704,19500.0
2014-04-14 10:50:00,38.15,38.28,38.15,38.25,32000.0,33.0444,33.157,33.0444,33.131,32000.0
2014-04-14 10:55:00,38.27,38.33,38.26,38.33,22000.0,33.1483,33.2003,33.1397,33.2003,22000.0
2014-04-14 11:00:00,38.3,38.32,38.27,38.29,31500.0,33.1743,33.1916,33.1483,33.1657,31500.0
2014-04-14 11:05:00,38.29,38.42,38.27,38.32,67500.0,33.1657,33.2783,33.1483,33.1916,67500.0
2014-04-14 11:10:00,38.29,38.38,38.29,38.38,34500.0,33.1657,33.2436,33.1657,33.2436,34500.0
2014-04-14 11:15:00,38.38,38.43,38.33,38.36,37500.0,33.2436,33.2869,33.2003,33.2263,37500.0
2014-04-14 11:20:00,38.37,38.38,38.29,38.31,55500.0,33.2349,33.2436,33.1657,33.183,55500.0
2014-04-14 11:25:00,38.32,38.32,38.28,38.29,32500.0,33.1916,33.1916,33.157,33.1657,32500.0
2014-04-14 11:30:00,38.3,38.38,38.27,38.38,55000.0,33.1743,33.2436,33.1483,33.2436,55000.0
2014-04-14 11:35:00,38.4,38.41,38.34,38.35,20500.0,33.2609,33.2696,33.209,33.2176,20500.0
2014-04-14 11:40:00,38.34,38.37,38.33,38.36,23500.0,33.209,33.2349,33.2003,33.2263,23500.0
2014-04-14 11:45:00,38.35,38.37,38.33,38.36,25000.0,33.2176,33.2349,33.2003,33.2263,25000.0
2014-04-14 11:50:00,38.36,38.38,38.34,38.35,15500.0,33.2263,33.2436,33.209,33.2176,15500.0
2014-04-14 11:55:00,38.34,38.36,38.31,38.34,40000.0,33.209,33.2263,33.183,33.209,40000.0
2014-04-14 12:00:00,38.35,38.35,38.32,38.35,9000.0,33.2176,33.2176,33.1916,33.2176,9000.0
2014-04-14 12:05:00,38.33,38.34,38.31,38.34,32000.0,33.2003,33.209,33.183,33.209,32000.0
2014-04-14 12:10:00,38.33,38.36,38.31,38.32,25500.0,33.2003,33.2263,33.183,33.1916,25500.0
2014-04-14 12:15:00,38.32,38.37,38.29,38.34,13000.0,33.1916,33.2349,33.1657,33.209,13000.0
2014-04-14 12:20:00,38.36,38.36,38.29,38.32,14000.0,33.2263,33.2263,33.1657,33.1916,14000.0
2014-04-14 12:25:00,38.3,38.31,38.29,38.31,50500.0,33.1743,33.183,33.1657,33.183,50500.0
2014-04-14 12:30:00,38.3,38.33,38.3,38.32,40000.0,33.1743,33.2003,33.1743,33.1916,40000.0
2014-04-14 12:35:00,38.32,38.37,38.31,38.35,18000.0,33.1916,33.2349,33.183,33.2176,18000.0
2014-04-14 12:40:00,38.35,38.36,38.33,38.33,19000.0,33.2176,33.2263,33.2003,33.2003,19000.0
2014-04-14 12:45:00,38.34,38.35,38.33,38.34,33000.0,33.209,33.2176,33.2003,33.209,33000.0
2014-04-14 12:50:00,38.34,38.36,38.33,38.36,21500.0,33.209,33.2263,33.2003,33.2263,21500.0
2014-04-14 12:55:00,38.36,38.36,38.34,38.34,19000.0,33.2263,33.2263,33.209,33.209,19000.0
2014-04-14 13:00:00,38.34,38.36,38.33,38.36,46500.0,33.209,33.2263,33.2003,33.2263,46500.0
2014-04-14 13:05:00,38.37,38.41,38.37,38.39,23500.0,33.2349,33.2696,33.2349,33.2523,23500.0
2014-04-14 13:10:00,38.39,38.4,38.35,38.36,12000.0,33.2523,33.2609,33.2176,33.2263,12000.0
2014-04-14 13:15:00,38.34,38.35,38.32,38.33,36000.0,33.209,33.2176,33.1916,33.2003,36000.0
2014-04-14 13:20:00,38.33,38.34,38.3,38.34,12000.0,33.2003,33.209,33.1743,33.209,12000.0
2014-04-14 13:25:00,38.34,38.36,38.31,38.32,13500.0,33.209,33.2263,33.183,33.1916,13500.0
2014-04-14 13:30:00,38.35,38.37,38.3,38.33,257000.0,33.2176,33.2349,33.1743,33.2003,257000.0
2014-04-14 13:35:00,38.31,38.34,38.3,38.3,278500.0,33.183,33.209,33.1743,33.1743,278500.0
2014-04-14 13:40:00,38.3,38.33,38.3,38.3,186000.0,33.1743,33.2003,33.1743,33.1743,186000.0
2014-04-14 13:45:00,38.3,38.33,38.3,38.31,34000.0,33.1743,33.2003,33.1743,33.183,34000.0
2014-04-14 13:50:00,38.31,38.32,38.3,38.32,10500.0,33.183,33.1916,33.1743,33.1916,10500.0
2014-04-14 13:55:00,38.3,38.31,38.28,38.28,25500.0,33.1743,33.183,33.157,33.157,25500.0
2014-04-14 14:00:00,38.26,38.29,38.26,38.26,42500.0,33.1397,33.1657,33.1397,33.1397,42500.0
2014-04-14 14:05:00,38.27,38.36,38.27,38.35,15000.0,33.1483,33.2263,33.1483,33.2176,15000.0
2014-04-14 14:10:00,38.35,38.35,38.28,38.28,10000.0,33.2176,33.2176,33.157,33.157,10000.0
2014-04-14 14:15:00,38.27,38.28,38.25,38.27,24500.0,33.1483,33.157,33.131,33.1483,24500.0
2014-04-14 14:20:00,38.28,38.31,38.25,38.31,43000.0,33.157,33.183,33.131,33.183,43000.0
2014-04-14 14:25:00,38.31,38.31,38.25,38.25,22000.0,33.183,33.183,33.131,33.131,22000.0
2014-04-14 14:30:00,38.25,38.28,38.25,38.28,54000.0,33.131,33.157,33.131,33.157,54000.0
2014-04-14 14:35:00,38.29,38.33,38.29,38.33,13500.0,33.1657,33.2003,33.1657,33.2003,13500.0
2014-04-14 14:40:00,38.3,38.34,38.29,38.33,36000.0,33.1743,33.209,33.1657,33.2003,36000.0
2014-04-14 14:45:00,38.3,38.32,38.28,38.3,85500.0,33.1743,33.1916,33.157,33.1743,85500.0
2014-04-14 14:50:00,38.31,38.32,38.26,38.29,30000.0,33.183,33.1916,33.1397,33.1657,30000.0
2014-04-14 14:55:00,38.26,38.26,38.16,38.18,13000.0,33.1397,33.1397,33.0531,33.0704,13000.0
2014-04-14 15:00:00,38.17,38.18,38.14,38.18,42500.0,33.0617,33.0704,33.0357,33.0704,42500.0
2014-04-14 15:05:00,38.16,38.2,38.13,38.2,25000.0,33.0531,33.0877,33.0271,33.0877,25000.0
2014-04-14 15:10:00,38.19,38.19,38.06,38.07,92000.0,33.079,33.079,32.9664,32.9751,92000.0
2014-04-14 15:15:00,38.05,38.12,38.05,38.12,33500.0,32.9578,33.0184,32.9578,33.0184,33500.0
2014-04-14 15:20:00,38.12,38.14,38.1,38.1,20500.0,33.0184,33.0357,33.0011,33.0011,20500.0
2014-04-14 15:25:00,38.1,38.11,38.09,38.1,49000.0,33.0011,33.0097,32.9924,33.0011,49000.0
2014-04-14 15:30:00,38.11,38.17,38.11,38.12,19500.0,33.0097,33.0617,33.0097,33.0184,19500.0
2014-04-14 15:35:00,38.11,38.19,38.1,38.19,38000.0,33.0097,33.079,33.0011,33.079,38000.0
2014-04-14 15:40:00,38.18,38.26,38.17,38.26,84500.0,33.0704,33.1397,33.0617,33.1397,84500.0
2014-04-14 15:45:00,38.23,38.29,38.22,38.25,66500.0,33.1137,33.1657,33.105,33.131,66500.0
2014-04-14 15:50:00,38.26,38.3,38.23,38.24,57000.0,33.1397,33.1743,33.1137,33.1223,57000.0
2014-04-14 15:55:00,38.23,38.32,38.23,38.31,99000.0,33.1137,33.1916,33.1137,33.183,99000.0
2014-04-15 09:30:00,38.31,38.48,38.31,38.41,69000.0,33.183,33.3302,33.183,33.2696,69000.0
2014-04-15 09:35:00,38.4,38.7,38.4,38.7,33000.0,33.2609,33.5208,33.2609,33.5208,33000.0
2014-04-15 09:40:00,38.7,38.8,38.67,38.8,49500.0,33.5208,33.6074,33.4948,33.6074,49500.0
2014-04-15 09:45:00,38.77,38.95,38.77,38.9,64000.0,33.5814,33.7373,33.5814,33.694,64000.0
2014-04-15 09:50:00,38.91,39.08,38.88,39.07,56000.0,33.7027,33.8499,33.6767,33.8413,56000.0
2014-04-15 09:55:00,39.09,39.2,39.04,39.18,95500.0,33.8586,33.9539,33.8153,33.9365,95500.0
2014-04-15 10:00:00,39.15,39.34,39.15,39.3,122500.0,33.9106,34.0751,33.9106,34.0405,122500.0
2014-04-15 10:05:00,39.3,39.31,38.98,39.01,95500.0,34.0405,34.0491,33.7633,33.7893,95500.0
2014-04-15 10:10:00,38.99,39.0,38.82,38.82,41000.0,33.772,33.7806,33.6247,33.6247,41000.0
2014-04-15 10:15:00,38.81,38.96,38.81,38.85,25000.0,33.6161,33.746,33.6161,33.6507,25000.0
2014-04-15 10:20:00,38.85,38.86,38.76,38.76,58000.0,33.6507,33.6594,33.5728,33.5728,58000.0
2014-04-15 10:25:00,38.76,38.87,38.73,38.74,69500.0,33.5728,33.668,33.5468,33.5554,69500.0
2014-04-15 10:30:00,38.73,38.76,38.67,38.76,139500.0,33.5468,33.5728,33.4948,33.5728,139500.0
2014-04-15 10:35:00,38.76,38.81,38.61,38.63,69000.0,33.5728,33.6161,33.4428,33.4602,69000.0
2014-04-15 10:40:00,38.66,38.68,38.57,38.58,40500.0,33.4861,33.5035,33.4082,33.4168,40500.0
2014-04-15 10:45:00,38.6,38.72,38.6,38.64,35500.0,33.4342,33.5381,33.4342,33.4688,35500.0
2014-04-15 10:50:00,38.65,38.7,38.55,38.55,28000.0,33.4775,33.5208,33.3909,33.3909,28000.0
2014-04-15 10:55:00,38.6,38.65,38.54,38.57,33000.0,33.4342,33.4775,33.3822,33.4082,33000.0
2014-04-15 11:00:00,38.56,38.56,38.45,38.47,15500.0,33.3995,33.3995,33.3042,33.3216,15500.0
2014-04-15 11:05:00,38.49,38.55,38.49,38.49,31000.0,33.3389,33.3909,33.3389,33.3389,31000.0
2014-04-15 11:10:00,38.51,38.53,38.47,38.48,37500.0,33.3562,33.3735,33.3216,33.3302,37500.0
2014-04-15 11:15:00,38.47,38.53,38.45,38.5,51500.0,33.3216,33.3735,33.3042,33.3476,51500.0
2014-04-15 11:20:00,38.5,38.61,38.47,38.51,14500.0,33.3476,33.4428,33.3216,33.3562,14500.0
2014-04-15 11:25:00,38.5,38.55,38.45,38.5,21000.0,33.3476,33.3909,33.3042,33.3476,21000.0
2014-04-15 11:30:00,38.5,38.59,38.48,38.58,15000.0,33.3476,33.4255,33.3302,33.4168,15000.0
2014-04-15 11:35:00,38.55,38.58,38.49,38.51,43000.0,33.3909,33.4168,33.3389,33.3562,43000.0
2014-04-15 11:40:00,38.49,38.49,38.43,38.45,38000.0,33.3389,33.3389,33.2869,33.3042,38000.0
2014-04-15 11:45:00,38.45,38.49,38.43,38.45,35000.0,33.3042,33.3389,33.2869,33.3042,35000.0
2014-04-15 11:50:00,38.45,38.47,38.44,38.47,7000.0,33.3042,33.3216,33.2956,33.3216,7000.0
2014-04-15 11:55:00,38.48,38.5,38.43,38.43,14500.0,33.3302,33.3476,33.2869,33.2869,14500.0
2014-04-15 12:00:00,38.43,38.46,38.43,38.45,64500.0,33.2869,33.3129,33.2869,33.3042,64500.0
2014-04-15 12:05:00,38.44,38.48,38.4,38.48,22000.0,33.2956,33.3302,33.2609,33.3302,22000.0
2014-04-15 12:10:00,38.46,38.46,38.41,38.41,15000.0,33.3129,33.3129,33.2696,33.2696,15000.0
2014-04-15 12:15:00,38.42,38.45,38.4,38.43,32500.0,33.2783,33.3042,33.2609,33.2869,32500.0
2014-04-15 12:20:00,38.43,38.45,38.38,38.42,44000.0,33.2869,33.3042,33.2436,33.2783,44000.0
2014-04-15 12:25:00,38.39,38.49,38.39,38.49,143500.0,33.2523,33.3389,33.2523,33.3389,143500.0
2014-04-15 12:30:00,38.45,38.5,38.42,38.44,93500.0,33.3042,33.3476,33.2783,33.2956,93500.0
2014-04-15 12:35:00,38.46,38.51,38.44,38.45,54000.0,33.3129,33.3562,33.2956,33.3042,54000.0
2014-04-15 12:40:00,38.46,38.53,38.45,38.46,91500.0,33.3129,33.3735,33.3042,33.3129,91500.0
2014-04-15 12:45:00,38.45,38.48,38.42,38.43,82000.0,33.3042,33.3302,33.2783,33.2869,82000.0
2014-04-15 12:50:00,38.43,38.49,38.4,38.47,24500.0,33.2869,33.3389,33.2609,33.3216,24500.0
2014-04-15 12:55:00,38.46,38.46,38.37,38.4,28000.0,33.3129,33.3129,33.2349,33.2609,28000.0
2014-04-15 13:00:00,38.39,38.39,38.28,38.36,27000.0,33.2523,33.2523,33.157,33.2263,27000.0
2014-04-15 13:05:00,38.35,38.4,38.3,38.34,46000.0,33.2176,33.2609,33.1743,33.209,46000.0
2014-04-15 13:10:00,38.3,38.32,38.25,38.31,85000.0,33.1743,33.1916,33.131,33.183,85000.0
2014-04-15 13:15:00,38.3,38.35,38.28,38.35,117500.0,33.1743,33.2176,33.157,33.2176,117500.0
2014-04-15 13:20:00,38.35,38.37,38.31,38.31,18000.0,33.2176,33.2349,33.183,33.183,18000.0
2014-04-15 13:25:00,38.31,38.39,38.3,38.39,32500.0,33.183,33.2523,33.1743,33.2523,32500.0
2014-04-15 13:30:00,38.36,38.41,38.31,38.41,27500.0,33.2263,33.2696,33.183,33.2696,27500.0
2014-04-15 13:35:00,38.4,38.48,38.4,38.48,101000.0,33.2609,33.3302,33.2609,33.3302,101000.0
2014-04-15 13:40:00,38.44,38.51,38.44,38.49,34000.0,33.2956,33.3562,33.2956,33.3389,34000.0
2014-04-15 13:45:00,38.48,38.49,38.4,38.43,70500.0,33.3302,33.3389,33.2609,33.2869,70500.0
2014-04-15 13:50:00,38.43,38.45,38.41,38.43,16000.0,33.2869,33.3042,33.2696,33.2869,16000.0
2014-04-15 13:55:00,38.42,38.47,38.41,38.47,54000.0,33.2783,33.3216,33.2696,33.3216,54000.0
2014-04-15 14:00:00,38.47,38.56,38.47,38.56,17500.0,33.3216,33.3995,33.3216,33.3995,17500.0
2014-04-15 14:05:00,38.56,38.66,38.55,38.6,53000.0,33.3995,33.4861,33.3909,33.4342,53000.0
2014-04-15 14:10:00,38.6,38.64,38.56,38.6,77500.0,33.4342,33.4688,33.3995,33.4342,77500.0
2014-04-15 14:15:00,38.61,38.62,38.53,38.56,45000.0,33.4428,33.4515,33.3735,33.3995,45000.0
2014-04-15 14:20:00,38.57,38.6,38.49,38.59,35000.0,33.4082,33.4342,33.3389,33.4255,35000.0
2014-04-15 14:25:00,38.6,38.64,38.55,38.6,76000.0,33.4342,33.4688,33.3909,33.4342,76000.0
2014-04-15 14:30:00,38.61,38.64,38.59,38.64,92000.0,33.4428,33.4688,33.4255,33.4688,92000.0
2014-04-15 14:35:00,38.64,38.65,38.59,38.63,22500.0,33.4688,33.4775,33.4255,33.4602,22500.0
2014-04-15 14:40:00,38.65,38.65,38.59,38.61,12500.0,33.4775,33.4775,33.4255,33.4428,12500.0
2014-04-15 14:45:00,38.62,38.69,38.62,38.66,26000.0,33.4515,33.5121,33.4515,33.4861,26000.0
2014-04-15 14:50:00,38.67,38.73,38.67,38.69,23500.0,33.4948,33.5468,33.4948,33.5121,23500.0
2014-04-15 14:55:00,38.71,38.72,38.62,38.63,42000.0,33.5294,33.5381,33.4515,33.4602,42000.0
2014-04-15 15:00:00,38.64,38.65,38.6,38.65,94000.0,33.4688,33.4775,33.4342,33.4775,94000.0
2014-04-15 15:05:00,38.65,38.67,38.63,38.67,97500.0,33.4775,33.4948,33.4602,33.4948,97500.0
2014-04-15 15:10:00,38.66,38.77,38.65,38.77,78000.0,33.4861,33.5814,33.4775,33.5814,78000.0
2014-04-15 15:15:00,38.77,38.79,38.71,38.79,42500.0,33.5814,33.5987,33.5294,33.5987,42500.0
2014-04-15 15:20:00,38.8,38.81,38.71,38.8,271000.0,33.6074,33.6161,33.5294,33.6074,271000.0
2014-04-15 15:25:00,38.78,38.82,38.73,38.82,38000.0,33.5901,33.6247,33.5468,33.6247,38000.0
2014-04-15 15:30:00,38.8,38.81,38.77,38.79,51500.0,33.6074,33.6161,33.5814,33.5987,51500.0
2014-04-15 15:35:00,38.78,38.8,38.7,38.76,91000.0,33.5901,33.6074,33.5208,33.5728,91000.0
2014-04-15 15:40:00,38.75,38.79,38.71,38.71,58500.0,33.5641,33.5987,33.5294,33.5294,58500.0
2014-04-15 15:45:00,38.72,38.83,38.71,38.83,99500.0,33.5381,33.6334,33.5294,33.6334,99500.0
2014-04-15 15:50:00,38.81,38.83,38.78,38.79,81500.0,33.6161,33.6334,33.5901,33.5987,81500.0
2014-04-15 15:55:00,38.79,38.79,38.72,38.77,176000.0,33.5987,33.5987,33.5381,33.5814,176000.0
2014-04-16 09:30:00,38.92,39.02,38.79,38.79,46500.0,33.7113,33.798,33.5987,33.5987,46500.0
2014-04-16 09:35:00,38.93,39.2,38.83,39.16,63000.0,33.72,33.9539,33.6334,33.9192,63000.0
2014-04-16 09:40:00,39.13,39.2,39.07,39.15,77500.0,33.8932,33.9539,33.8413,33.9106,77500.0
2014-04-16 09:45:00,39.11,39.11,38.94,39.08,82000.0,33.8759,33.8759,33.7287,33.8499,82000.0
2014-04-16 09:50:00,39.08,39.13,38.99,39.05,57500.0,33.8499,33.8932,33.772,33.8239,57500.0
2014-04-16 09:55:00,39.03,39.21,39.03,39.1,60500.0,33.8066,33.9625,33.8066,33.8673,60500.0
2014-04-16 10:00:00,39.05,39.13,39.0,39.02,77500.0,33.8239,33.8932,33.7806,33.798,77500.0
2014-04-16 10:05:00,39.02,39.12,39.02,39.07,68000.0,33.798,33.8846,33.798,33.8413,68000.0
2014-04-16 10:10:00,39.06,39.12,39.0,39.0,18000.0,33.8326,33.8846,33.7806,33.7806,18000.0
2014-04-16 10:15:00,39.0,39.1,38.98,39.09,40500.0,33.7806,33.8673,33.7633,33.8586,40500.0
2014-04-16 10:20:00,39.11,39.19,39.07,39.14,35000.0,33.8759,33.9452,33.8413,33.9019,35000.0
2014-04-16 10:25:00,39.13,39.24,39.12,39.13,35500.0,33.8932,33.9885,33.8846,33.8932,35500.0
2014-04-16 10:30:00,39.1,39.16,39.04,39.04,68000.0,33.8673,33.9192,33.8153,33.8153,68000.0
2014-04-16 10:35:00,39.06,39.14,39.05,39.08,29500.0,33.8326,33.9019,33.8239,33.8499,29500.0
2014-04-16 10:40:00,39.09,39.09,38.94,38.99,62000.0,33.8586,33.8586,33.7287,33.772,62000.0
2014-04-16 10:45:00,38.99,39.06,38.94,38.99,145000.0,33.772,33.8326,33.7287,33.772,145000.0
2014-04-16 10:50:00,38.99,39.15,38.99,39.02,94500.0,33.772,33.9106,33.772,33.798,94500.0
2014-04-16 10:55:00,39.02,39.14,39.01,39.09,93000.0,33.798,33.9019,33.7893,33.8586,93000.0
2014-04-16 11:00:00,39.09,39.13,39.04,39.07,66500.0,33.8586,33.8932,33.8153,33.8413,66500.0
2014-04-16 11:05:00,39.07,39.17,39.07,39.17,26500.0,33.8413,33.9279,33.8413,33.9279,26500.0
2014-04-16 11:10:00,39.17,39.23,39.12,39.2,39000.0,33.9279,33.9799,33.8846,33.9539,39000.0
2014-04-16 11:15:00,39.17,39.26,39.14,39.24,34500.0,33.9279,34.0058,33.9019,33.9885,34500.0
2014-04-16 11:20:00,39.23,39.23,39.14,39.21,69000.0,33.9799,33.9799,33.9019,33.9625,69000.0
2014-04-16 11:25:00,39.19,39.21,39.13,39.18,18000.0,33.9452,33.9625,33.8932,33.9365,18000.0
2014-04-16 11:30:00,39.21,39.21,39.12,39.12,19000.0,33.9625,33.9625,33.8846,33.8846,19000.0
2014-04-16 11:35:00,39.13,39.14,39.06,39.07,25500.0,33.8932,33.9019,33.8326,33.8413,25500.0
2014-04-16 11:40:00,39.08,39.16,39.06,39.15,28000.0,33.8499,33.9192,33.8326,33.9106,28000.0
2014-04-16 11:45:00,39.16,39.22,39.16,39.21,12500.0,33.9192,33.9712,33.9192,33.9625,12500.0
2014-04-16 11:50:00,39.18,39.22,39.16,39.22,31500.0,33.9365,33.9712,33.9192,33.9712,31500.0
2014-04-16 11:55:00,39.22,39.22,39.16,39.2,29500.0,33.9712,33.9712,33.9192,33.9539,29500.0
2014-04-16 12:00:00,39.2,39.28,39.2,39.25,21000.0,33.9539,34.0232,33.9539,33.9972,21000.0
2014-04-16 12:05:00,39.25,39.32,39.23,39.27,35000.0,33.9972,34.0578,33.9799,34.0145,35000.0
2014-04-16 12:10:00,39.29,39.33,39.29,39.29,24000.0,34.0318,34.0665,34.0318,34.0318,24000.0
2014-04-16 12:15:00,39.29,39.3,39.23,39.24,40500.0,34.0318,34.0405,33.9799,33.9885,40500.0
2014-04-16 12:20:00,39.24,39.28,39.21,39.26,20500.0,33.9885,34.0232,33.9625,34.0058,20500.0
2014-04-16 12:25:00,39.27,39.31,39.27,39.27,8000.0,34.0145,34.0491,34.0145,34.0145,8000.0
2014-04-16 12:30:00,39.26,39.28,39.21,39.21,14500.0,34.0058,34.0232,33.9625,33.9625,14500.0
2014-04-16 12:35:00,39.21,39.23,39.18,39.2,24000.0,33.9625,33.9799,33.9365,33.9539,24000.0
2014-04-16 12:40:00,39.2,39.24,39.2,39.21,18500.0,33.9539,33.9885,33.9539,33.9625,18500.0
2014-04-16 12:45:00,39.21,39.21,39.15,39.16,45500.0,33.9625,33.9625,33.9106,33.9192,45500.0
2014-04-16 12:50:00,39.16,39.16,39.12,39.14,10500.0,33.9192,33.9192,33.8846,33.9019,10500.0
2014-04-16 12:55:00,39.14,39.19,39.12,39.12,9500.0,33.9019,33.9452,33.8846,33.8846,9500.0
2014-04-16 13:00:00,39.12,39.15,39.09,39.1,50000.0,33.8846,33.9106,33.8586,33.8673,50000.0
2014-04-16 13:05:00,39.11,39.14,39.09,39.12,21500.0,33.8759,33.9019,33.8586,33.8846,21500.0
2014-04-16 13:10:00,39.1,39.15,39.09,39.15,26500.0,33.8673,33.9106,33.8586,33.9106,26500.0
2014-04-16 13:15:00,39.13,39.17,39.13,39.15,42000.0,33.8932,33.9279,33.8932,33.9106,42000.0
2014-04-16 13:20:00,39.15,39.21,39.14,39.18,34000.0,33.9106,33.9625,33.9019,33.9365,34000.0
2014-04-16 13:25:00,39.18,39.23,39.15,39.18,56000.0,33.9365,33.9799,33.9106,33.9365,56000.0
2014-04-16 13:30:00,39.19,39.2,39.13,39.13,26000.0,33.9452,33.9539,33.8932,33.8932,26000.0
2014-04-16 13:35:00,39.14,39.2,39.14,39.18,24000.0,33.9019,33.9539,33.9019,33.9365,24000.0
2014-04-16 13:40:00,39.21,39.24,39.19,39.24,26000.0,33.9625,33.9885,33.9452,33.9885,26000.0
2014-04-16 13:45:00,39.21,39.28,39.2,39.27,24000.0,33.9625,34.0232,33.9539,34.0145,24000.0
2014-04-16 13:50:00,39.29,39.29,39.23,39.23,39500.0,34.0318,34.0318,33.9799,33.9799,39500.0
2014-04-16 13:55:00,39.28,39.28,39.24,39.27,18000.0,34.0232,34.0232,33.9885,34.0145,18000.0
2014-04-16 14:00:00,39.26,39.29,39.23,39.23,41500.0,34.0058,34.0318,33.9799,33.9799,41500.0
2014-04-16 14:05:00,39.23,39.23,39.18,39.18,27500.0,33.9799,33.9799,33.9365,33.9365,27500.0
2014-04-16 14:10:00,39.2,39.2,39.16,39.17,13500.0,33.9539,33.9539,33.9192,33.9279,13500.0
2014-04-16 14:15:00,39.17,39.17,39.03,39.1,26000.0,33.9279,33.9279,33.8066,33.8673,26000.0
2014-04-16 14:20:00,39.1,39.21,39.09,39.18,56500.0,33.8673,33.9625,33.8586,33.9365,56500.0
2014-04-16 14:25:00,39.17,39.17,39.14,39.14,20000.0,33.9279,33.9279,33.9019,33.9019,20000.0
2014-04-16 14:30:00,39.16,39.24,39.15,39.21,35500.0,33.9192,33.9885,33.9106,33.9625,35500.0
2014-04-16 14:35:00,39.23,39.33,39.23,39.33,55000.0,33.9799,34.0665,33.9799,34.0665,55000.0
2014-04-16 14:40:00,39.32,39.4,39.32,39.4,61000.0,34.0578,34.1271,34.0578,34.1271,61000.0
2014-04-16 14:45:00,39.4,39.45,39.4,39.45,17000.0,34.1271,34.1704,34.1271,34.1704,17000.0
2014-04-16 14:50:00,39.44,39.55,39.44,39.55,42500.0,34.1618,34.257,34.1618,34.257,42500.0
2014-04-16 14:55:00,39.54,39.56,39.48,39.51,41000.0,34.2484,34.2657,34.1964,34.2224,41000.0
2014-04-16 15:00:00,39.51,39.6,39.51,39.58,63000.0,34.2224,34.3003,34.2224,34.283,63000.0
2014-04-16 15:05:00,39.56,39.6,39.54,39.57,64500.0,34.2657,34.3003,34.2484,34.2744,64500.0
2014-04-16 15:10:00,39.56,39.64,39.55,39.6,73000.0,34.2657,34.335,34.257,34.3003,73000.0
2014-04-16 15:15:00,39.6,39.65,39.57,39.65,64500.0,34.3003,34.3436,34.2744,34.3436,64500.0
2014-04-16 15:20:00,39.65,39.65,39.56,39.6,87500.0,34.3436,34.3436,34.2657,34.3003,87500.0
2014-04-16 15:25:00,39.6,39.68,39.6,39.64,73500.0,34.3003,34.3696,34.3003,34.335,73500.0
2014-04-16 15:30:00,39.65,39.66,39.58,39.58,110000.0,34.3436,34.3523,34.283,34.283,110000.0
2014-04-16 15:35:00,39.58,39.64,39.56,39.64,147500.0,34.283,34.335,34.2657,34.335,147500.0
2014-04-16 15:40:00,39.64,39.65,39.59,39.63,103500.0,34.335,34.3436,34.2917,34.3263,103500.0
2014-04-16 15:45:00,39.62,39.62,39.56,39.57,167000.0,34.3177,34.3177,34.2657,34.2744,167000.0
2014-04-16 15:50:00,39.57,39.61,39.53,39.56,195500.0,34.2744,34.309,34.2397,34.2657,195500.0
2014-04-16 15:55:00,39.55,39.65,39.54,39.6,247000.0,34.257,34.3436,34.2484,34.3003,247000.0
2014-04-17 09:30:00,39.51,39.51,39.32,39.32,194500.0,34.2224,34.2224,34.0578,34.0578,194500.0
2014-04-17 09:35:00,39.4,39.41,39.17,39.19,30500.0,34.1271,34.1358,33.9279,33.9452,30500.0
2014-04-17 09:40:00,39.21,39.49,39.21,39.4,44000.0,33.9625,34.2051,33.9625,34.1271,44000.0
2014-04-17 09:45:00,39.41,39.41,39.36,39.37,4000.0,34.1358,34.1358,34.0925,34.1011,4000.0
2014-04-17 09:50:00,39.37,39.42,39.28,39.3,16000.0,34.1011,34.1444,34.0232,34.0405,16000.0
2014-04-17 09:55:00,39.28,39.39,39.28,39.39,18000.0,34.0232,34.1184,34.0232,34.1184,18000.0
2014-04-17 10:00:00,39.42,39.42,39.28,39.32,22000.0,34.1444,34.1444,34.0232,34.0578,22000.0
2014-04-17 10:05:00,39.35,39.42,39.33,39.42,12000.0,34.0838,34.1444,34.0665,34.1444,12000.0
2014-04-17 10:10:00,39.44,39.52,39.44,39.48,14000.0,34.1618,34.231,34.1618,34.1964,14000.0
2014-04-17 10:15:00,39.51,39.56,39.36,39.39,19000.0,34.2224,34.2657,34.0925,34.1184,19000.0
2014-04-17 10:20:00,39.38,39.45,39.38,39.45,7000.0,34.1098,34.1704,34.1098,34.1704,7000.0
2014-04-17 10:25:00,39.47,39.56,39.45,39.56,15500.0,34.1877,34.2657,34.1704,34.2657,15500.0
2014-04-17 10:30:00,39.56,39.57,39.52,39.56,14500.0,34.2657,34.2744,34.231,34.2657,14500.0
2014-04-17 10:35:00,39.55,39.64,39.49,39.64,65000.0,34.257,34.335,34.2051,34.335,65000.0
2014-04-17 10:40:00,39.65,39.72,39.65,39.7,36500.0,34.3436,34.4043,34.3436,34.387,36500.0
2014-04-17 10:45:00,39.67,39.71,39.63,39.63,22500.0,34.361,34.3956,34.3263,34.3263,22500.0
2014-04-17 10:50:00,39.64,39.74,39.64,39.71,20500.0,34.335,34.4216,34.335,34.3956,20500.0
2014-04-17 10:55:00,39.68,39.78,39.65,39.75,28000.0,34.3696,34.4562,34.3436,34.4303,28000.0
2014-04-17 11:00:00,39.76,39.78,39.73,39.73,39000.0,34.4389,34.4562,34.4129,34.4129,39000.0
2014-04-17 11:05:00,39.73,39.76,39.73,39.76,33500.0,34.4129,34.4389,34.4129,34.4389,33500.0
2014-04-17 11:10:00,39.76,39.77,39.64,39.65,44000.0,34.4389,34.4476,34.335,34.3436,44000.0
2014-04-17 11:15:00,39.65,39.7,39.64,39.67,39000.0,34.3436,34.387,34.335,34.361,39000.0
2014-04-17 11:20:00,39.69,39.71,39.63,39.64,38000.0,34.3783,34.3956,34.3263,34.335,38000.0
2014-04-17 11:25:00,39.66,39.66,39.6,39.64,32500.0,34.3523,34.3523,34.3003,34.335,32500.0
2014-04-17 11:30:00,39.67,39.67,39.62,39.62,8000.0,34.361,34.361,34.3177,34.3177,8000.0
2014-04-17 11:35:00,39.6,39.6,39.54,39.6,4500.0,34.3003,34.3003,34.2484,34.3003,4500.0
2014-04-17 11:40:00,39.55,39.55,39.54,39.55,12500.0,34.257,34.257,34.2484,34.257,12500.0
2014-04-17 11:45:00,39.55,39.61,39.55,39.6,19000.0,34.257,34.309,34.257,34.3003,19000.0
2014-04-17 11:50:00,39.58,39.64,39.57,39.64,14500.0,34.283,34.335,34.2744,34.335,14500.0
2014-04-17 11:55:00,39.63,39.63,39.57,39.59,18000.0,34.3263,34.3263,34.2744,34.2917,18000.0
2014-04-17 12:00:00,39.6,39.69,39.59,39.69,23500.0,34.3003,34.3783,34.2917,34.3783,23500.0
2014-04-17 12:05:00,39.7,39.72,39.67,39.71,11000.0,34.387,34.4043,34.361,34.3956,11000.0
2014-04-17 12:10:00,39.71,39.71,39.62,39.62,15000.0,34.3956,34.3956,34.3177,34.3177,15000.0
2014-04-17 12:15:00,39.63,39.63,39.57,39.59,22000.0,34.3263,34.3263,34.2744,34.2917,22000.0
2014-04-17 12:20:00,39.59,39.6,39.56,39.58,10500.0,34.2917,34.3003,34.2657,34.283,10500.0
2014-04-17 12:25:00,39.59,39.66,39.59,39.61,25500.0,34.2917,34.3523,34.2917,34.309,25500.0
2014-04-17 12:30:00,39.63,39.63,39.57,39.6,11000.0,34.3263,34.3263,34.2744,34.3003,11000.0
2014-04-17 12:35:00,39.59,39.64,39.58,39.6,47000.0,34.2917,34.335,34.283,34.3003,47000.0
2014-04-17 12:40:00,39.63,39.66,39.6,39.66,22500.0,34.3263,34.3523,34.3003,34.3523,22500.0
2014-04-17 12:45:00,39.63,39.65,39.59,39.63,35000.0,34.3263,34.3436,34.2917,34.3263,35000.0
2014-04-17 12:50:00,39.66,39.66,39.58,39.6,31000.0,34.3523,34.3523,34.283,34.3003,31000.0
2014-04-17 12:55:00,39.61,39.64,39.6,39.62,14500.0,34.309,34.335,34.3003,34.3177,14500.0
2014-04-17 13:00:00,39.64,39.69,39.62,39.66,17500.0,34.335,34.3783,34.3177,34.3523,17500.0
2014-04-17 13:05:00,39.64,39.69,39.61,39.69,31500.0,34.335,34.3783,34.309,34.3783,31500.0
2014-04-17 13:10:00,39.7,39.74,39.67,39.72,42500.0,34.387,34.4216,34.361,34.4043,42500.0
2014-04-17 13:15:00,39.71,39.73,39.68,39.68,17500.0,34.3956,34.4129,34.3696,34.3696,17500.0
2014-04-17 13:20:00,39.69,39.71,39.66,39.7,13500.0,34.3783,34.3956,34.3523,34.387,13500.0
2014-04-17 13:25:00,39.7,39.74,39.7,39.71,11500.0,34.387,34.4216,34.387,34.3956,11500.0
2014-04-17 13:30:00,39.71,39.74,39.68,39.7,15000.0,34.3956,34.4216,34.3696,34.387,15000.0
2014-04-17 13:35:00,39.71,39.74,39.69,39.73,15500.0,34.3956,34.4216,34.3783,34.4129,15500.0
2014-04-17 13:40:00,39.75,39.77,39.72,39.77,15000.0,34.4303,34.4476,34.4043,34.4476,15000.0
2014-04-17 13:45:00,39.77,39.77,39.71,39.73,21000.0,34.4476,34.4476,34.3956,34.4129,21000.0
2014-04-17 13:50:00,39.73,39.75,39.71,39.75,10500.0,34.4129,34.4303,34.3956,34.4303,10500.0
2014-04-17 13:55:00,39.76,39.76,39.73,39.76,27500.0,34.4389,34.4389,34.4129,34.4389,27500.0
2014-04-17 14:00:00,39.76,39.76,39.71,39.75,21000.0,34.4389,34.4389,34.3956,34.4303,21000.0
2014-04-17 14:05:00,39.73,39.74,39.67,39.67,24500.0,34.4129,34.4216,34.361,34.361,24500.0
2014-04-17 14:10:00,39.68,39.7,39.67,39.69,30500.0,34.3696,34.387,34.361,34.3783,30500.0
2014-04-17 14:15:00,39.69,39.7,39.68,39.69,26000.0,34.3783,34.387,34.3696,34.3783,26000.0
2014-04-17 14:20:00,39.69,39.73,39.69,39.71,9000.0,34.3783,34.4129,34.3783,34.3956,9000.0
2014-04-17 14:25:00,39.7,39.73,39.69,39.69,23500.0,34.387,34.4129,34.3783,34.3783,23500.0
2014-04-17 14:30:00,39.69,39.71,39.67,39.68,26500.0,34.3783,34.3956,34.361,34.3696,26500.0
2014-04-17 14:35:00,39.68,39.72,39.68,39.69,11000.0,34.3696,34.4043,34.3696,34.3783,11000.0
2014-04-17 14:40:00,39.7,39.72,39.69,39.69,19000.0,34.387,34.4043,34.3783,34.3783,19000.0
2014-04-17 14:45:00,39.69,39.71,39.68,39.69,22000.0,34.3783,34.3956,34.3696,34.3783,22000.0
2014-04-17 14:50:00,39.67,39.7,39.66,39.67,20500.0,34.361,34.387,34.3523,34.361,20500.0
2014-04-17 14:55:00,39.66,39.71,39.66,39.69,11000.0,34.3523,34.3956,34.3523,34.3783,11000.0
2014-04-17 15:00:00,39.72,39.74,39.69,39.71,19500.0,34.4043,34.4216,34.3783,34.3956,19500.0
2014-04-17 15:05:00,39.74,39.74,39.68,39.68,35500.0,34.4216,34.4216,34.3696,34.3696,35500.0
2014-04-17 15:10:00,39.7,39.7,39.67,39.67,13500.0,34.387,34.387,34.361,34.361,13500.0
2014-04-17 15:15:00,39.68,39.74,39.68,39.7,127000.0,34.3696,34.4216,34.3696,34.387,127000.0
2014-04-17 15:20:00,39.69,39.7,39.68,39.7,30500.0,34.3783,34.387,34.3696,34.387,30500.0
2014-04-17 15:25:00,39.69,39.7,39.66,39.67,40000.0,34.3783,34.387,34.3523,34.361,40000.0
2014-04-17 15:30:00,39.67,39.68,39.64,39.68,60500.0,34.361,34.3696,34.335,34.3696,60500.0
2014-04-17 15:35:00,39.69,39.72,39.68,39.7,28000.0,34.3783,34.4043,34.3696,34.387,28000.0
2014-04-17 15:40:00,39.7,39.71,39.67,39.7,64000.0,34.387,34.3956,34.361,34.387,64000.0
2014-04-17 15:45:00,39.7,39.71,39.68,39.69,83500.0,34.387,34.3956,34.3696,34.3783,83500.0
2014-04-17 15:50:00,39.7,39.74,39.69,39.71,92000.0,34.387,34.4216,34.3783,34.3956,92000.0
2014-04-17 15:55:00,39.7,39.7,39.65,39.66,240000.0,34.387,34.387,34.3436,34.3523,240000.0
2014-04-21 09:30:00,39.58,39.68,39.38,39.5,38500.0,34.283,34.3696,34.1098,34.2137,38500.0
2014-04-21 09:35:00,39.46,39.47,39.33,39.38,16000.0,34.1791,34.1877,34.0665,34.1098,16000.0
2014-04-21 09:40:00,39.32,39.47,39.31,39.47,57500.0,34.0578,34.1877,34.0491,34.1877,57500.0
2014-04-21 09:45:00,39.54,39.54,39.5,39.51,7000.0,34.2484,34.2484,34.2137,34.2224,7000.0
2014-04-21 09:50:00,39.58,39.61,39.56,39.58,7000.0,34.283,34.309,34.2657,34.283,7000.0
2014-04-21 09:55:00,39.58,39.6,39.56,39.56,24500.0,34.283,34.3003,34.2657,34.2657,24500.0
2014-04-21 10:00:00,39.56,39.57,39.49,39.49,26500.0,34.2657,34.2744,34.2051,34.2051,26500.0
2014-04-21 10:05:00,39.49,39.5,39.43,39.48,22000.0,34.2051,34.2137,34.1531,34.1964,22000.0
2014-04-21 10:10:00,39.46,39.47,39.38,39.38,16000.0,34.1791,34.1877,34.1098,34.1098,16000.0
2014-04-21 10:15:00,39.38,39.46,39.37,39.39,68500.0,34.1098,34.1791,34.1011,34.1184,68500.0
2014-04-21 10:20:00,39.4,39.42,39.37,39.38,20500.0,34.1271,34.1444,34.1011,34.1098,20500.0
2014-04-21 10:25:00,39.36,39.36,39.3,39.35,30500.0,34.0925,34.0925,34.0405,34.0838,30500.0
2014-04-21 10:30:00,39.35,39.35,39.32,39.34,20000.0,34.0838,34.0838,34.0578,34.0751,20000.0
2014-04-21 10:35:00,39.3,39.33,39.26,39.31,28000.0,34.0405,34.0665,34.0058,34.0491,28000.0
2014-04-21 10:40:00,39.32,39.42,39.3,39.4,28000.0,34.0578,34.1444,34.0405,34.1271,28000.0
2014-04-21 10:45:00,39.4,39.47,39.4,39.42,15500.0,34.1271,34.1877,34.1271,34.1444,15500.0
2014-04-21 10:50:00,39.44,39.5,39.44,39.5,18000.0,34.1618,34.2137,34.1618,34.2137,18000.0
2014-04-21 10:55:00,39.5,39.53,39.47,39.53,18500.0,34.2137,34.2397,34.1877,34.2397,18500.0
2014-04-21 11:00:00,39.5,39.56,39.5,39.55,5000.0,34.2137,34.2657,34.2137,34.257,5000.0
2014-04-21 11:05:00,39.56,39.58,39.54,39.57,7000.0,34.2657,34.283,34.2484,34.2744,7000.0
2014-04-21 11:10:00,39.59,39.66,39.56,39.66,20000.0,34.2917,34.3523,34.2657,34.3523,20000.0
2014-04-21 11:15:00,39.67,39.7,39.63,39.7,12500.0,34.361,34.387,34.3263,34.387,12500.0
2014-04-21 11:20:00,39.68,39.69,39.66,39.69,7000.0,34.3696,34.3783,34.3523,34.3783,7000.0
2014-04-21 11:25:00,39.69,39.7,39.66,39.7,19500.0,34.3783,34.387,34.3523,34.387,19500.0
2014-04-21 11:30:00,39.68,39.73,39.68,39.7,8000.0,34.3696,34.4129,34.3696,34.387,8000.0
2014-04-21 11:35:00,39.7,39.72,39.69,39.69,3000.0,34.387,34.4043,34.3783,34.3783,3000.0
2014-04-21 11:40:00,39.71,39.74,39.69,39.72,7500.0,34.3956,34.4216,34.3783,34.4043,7500.0
2014-04-21 11:45:00,39.74,39.77,39.72,39.75,22000.0,34.4216,34.4476,34.4043,34.4303,22000.0
2014-04-21 11:50:00,39.75,39.85,39.73,39.85,20000.0,34.4303,34.5169,34.4129,34.5169,20000.0
2014-04-21 11:55:00,39.85,39.85,39.81,39.83,32500.0,34.5169,34.5169,34.4822,34.4996,32500.0
2014-04-21 12:00:00,39.82,39.83,39.8,39.82,14000.0,34.4909,34.4996,34.4736,34.4909,14000.0
2014-04-21 12:05:00,39.82,39.83,39.81,39.83,6500.0,34.4909,34.4996,34.4822,34.4996,6500.0
2014-04-21 12:10:00,39.81,39.83,39.8,39.82,16000.0,34.4822,34.4996,34.4736,34.4909,16000.0
2014-04-21 12:15:00,39.85,39.87,39.84,39.84,4500.0,34.5169,34.5342,34.5082,34.5082,4500.0
2014-04-21 12:20:00,39.85,39.87,39.81,39.86,84000.0,34.5169,34.5342,34.4822,34.5255,84000.0
2014-04-21 12:25:00,39.81,39.85,39.81,39.85,3000.0,34.4822,34.5169,34.4822,34.5169,3000.0
2014-04-21 12:30:00,39.85,39.85,39.82,39.83,12000.0,34.5169,34.5169,34.4909,34.4996,12000.0
2014-04-21 12:35:00,39.83,39.84,39.81,39.83,10500.0,34.4996,34.5082,34.4822,34.4996,10500.0
2014-04-21 12:40:00,39.83,39.88,39.82,39.88,18000.0,34.4996,34.5429,34.4909,34.5429,18000.0
2014-04-21 12:45:00,39.85,39.87,39.84,39.85,9000.0,34.5169,34.5342,34.5082,34.5169,9000.0
2014-04-21 12:50:00,39.85,39.87,39.85,39.87,3500.0,34.5169,34.5342,34.5169,34.5342,3500.0
2014-04-21 12:55:00,39.87,39.87,39.84,39.85,9500.0,34.5342,34.5342,34.5082,34.5169,9500.0
2014-04-21 13:00:00,39.86,39.86,39.84,39.85,16000.0,34.5255,34.5255,34.5082,34.5169,16000.0
2014-04-21 13:05:00,39.85,39.86,39.84,39.85,15000.0,34.5169,34.5255,34.5082,34.5169,15000.0
2014-04-21 13:10:00,39.83,39.85,39.83,39.84,27000.0,34.4996,34.5169,34.4996,34.5082,27000.0
2014-04-21 13:15:00,39.83,39.86,39.83,39.86,22000.0,34.4996,34.5255,34.4996,34.5255,22000.0
2014-04-21 13:20:00,39.85,39.89,39.85,39.89,12000.0,34.5169,34.5515,34.5169,34.5515,12000.0
2014-04-21 13:25:00,39.9,39.9,39.87,39.87,15000.0,34.5602,34.5602,34.5342,34.5342,15000.0
2014-04-21 13:30:00,39.88,39.89,39.86,39.88,27500.0,34.5429,34.5515,34.5255,34.5429,27500.0
2014-04-21 13:35:00,39.88,39.9,39.87,39.9,42000.0,34.5429,34.5602,34.5342,34.5602,42000.0
2014-04-21 13:40:00,39.9,39.94,39.89,39.94,40500.0,34.5602,34.5948,34.5515,34.5948,40500.0
2014-04-21 13:45:00,39.97,39.97,39.93,39.95,10500.0,34.6208,34.6208,34.5862,34.6035,10500.0
2014-04-21 13:50:00,39.97,39.97,39.95,39.97,4000.0,34.6208,34.6208,34.6035,34.6208,4000.0
2014-04-21 13:55:00,39.97,40.02,39.96,40.02,33000.0,34.6208,34.6641,34.6122,34.6641,33000.0
2014-04-21 14:00:00,40.01,40.05,39.99,39.99,61000.0,34.6555,34.6901,34.6381,34.6381,61000.0
2014-04-21 14:05:00,39.98,40.01,39.98,40.01,49000.0,34.6295,34.6555,34.6295,34.6555,49000.0
2014-04-21 14:10:00,40.01,40.02,40.0,40.01,20500.0,34.6555,34.6641,34.6468,34.6555,20500.0
2014-04-21 14:15:00,40.01,40.03,40.0,40.01,10500.0,34.6555,34.6728,34.6468,34.6555,10500.0
2014-04-21 14:20:00,40.0,40.01,40.0,40.0,36500.0,34.6468,34.6555,34.6468,34.6468,36500.0
2014-04-21 14:25:00,40.0,40.03,40.0,40.02,15500.0,34.6468,34.6728,34.6468,34.6641,15500.0
2014-04-21 14:30:00,40.01,40.05,40.01,40.05,14500.0,34.6555,34.6901,34.6555,34.6901,14500.0
2014-04-21 14:35:00,40.05,40.05,40.02,40.05,14000.0,34.6901,34.6901,34.6641,34.6901,14000.0
2014-04-21 14:40:00,40.05,40.07,40.02,40.03,22000.0,34.6901,34.7074,34.6641,34.6728,22000.0
2014-04-21 14:45:00,40.04,40.07,40.01,40.07,9500.0,34.6815,34.7074,34.6555,34.7074,9500.0
2014-04-21 14:50:00,40.07,40.09,40.06,40.08,17500.0,34.7074,34.7248,34.6988,34.7161,17500.0
2014-04-21 14:55:00,40.08,40.13,40.06,40.09,40500.0,34.7161,34.7594,34.6988,34.7248,40500.0
2014-04-21 15:00:00,40.09,40.09,40.07,40.08,19000.0,34.7248,34.7248,34.7074,34.7161,19000.0
2014-04-21 15:05:00,40.08,40.09,40.06,40.06,37500.0,34.7161,34.7248,34.6988,34.6988,37500.0
2014-04-21 15:10:00,40.06,40.11,40.05,40.09,64000.0,34.6988,34.7421,34.6901,34.7248,64000.0
2014-04-21 15:15:00,40.09,40.11,40.07,40.1,28500.0,34.7248,34.7421,34.7074,34.7334,28500.0
2014-04-21 15:20:00,40.1,40.1,40.07,40.07,27500.0,34.7334,34.7334,34.7074,34.7074,27500.0
2014-04-21 15:25:00,40.08,40.1,40.05,40.1,36500.0,34.7161,34.7334,34.6901,34.7334,36500.0
2014-04-21 15:30:00,40.09,40.1,40.07,40.08,29500.0,34.7248,34.7334,34.7074,34.7161,29500.0
2014-04-21 15:35:00,40.09,40.1,40.07,40.08,35500.0,34.7248,34.7334,34.7074,34.7161,35500.0
2014-04-21 15:40:00,40.08,40.1,40.08,40.09,58500.0,34.7161,34.7334,34.7161,34.7248,58500.0
2014-04-21 15:45:00,40.09,40.09,40.07,40.08,64500.0,34.7248,34.7248,34.7074,34.7161,64500.0
2014-04-21 15:50:00,40.08,40.13,40.08,40.12,91000.0,34.7161,34.7594,34.7161,34.7507,91000.0
2014-04-21 15:55:00,40.13,40.14,40.11,40.12,122500.0,34.7594,34.7681,34.7421,34.7507,122500.0
2014-04-22 09:30:00,40.08,40.12,40.06,40.12,33000.0,34.7161,34.7507,34.6988,34.7507,33000.0
2014-04-22 09:35:00,40.11,40.12,39.96,39.96,11500.0,34.7421,34.7507,34.6122,34.6122,11500.0
2014-04-22 09:40:00,39.96,39.96,39.79,39.79,18500.0,34.6122,34.6122,34.4649,34.4649,18500.0
2014-04-22 09:45:00,39.77,40.12,39.76,40.09,62000.0,34.4476,34.7507,34.4389,34.7248,62000.0
2014-04-22 09:50:00,40.1,40.21,40.09,40.18,22500.0,34.7334,34.8287,34.7248,34.8027,22500.0
2014-04-22 09:55:00,40.16,40.3,40.14,40.3,23500.0,34.7854,34.9067,34.7681,34.9067,23500.0
2014-04-22 10:00:00,40.28,40.36,40.17,40.3,42500.0,34.8893,34.9586,34.7941,34.9067,42500.0
2014-04-22 10:05:00,40.31,40.34,40.31,40.33,5000.0,34.9153,34.9413,34.9153,34.9326,5000.0
2014-04-22 10:10:00,40.28,40.34,40.24,40.34,17000.0,34.8893,34.9413,34.8547,34.9413,17000.0
2014-04-22 10:15:00,40.34,40.37,40.33,40.33,17500.0,34.9413,34.9673,34.9326,34.9326,17500.0
2014-04-22 10:20:00,40.38,40.39,40.34,40.35,48000.0,34.976,34.9846,34.9413,34.95,48000.0
2014-04-22 10:25:00,40.39,40.4,40.36,40.4,12500.0,34.9846,34.9933,34.9586,34.9933,12500.0
2014-04-22 10:30:00,40.37,40.41,40.35,40.36,17000.0,34.9673,35.0019,34.95,34.9586,17000.0
2014-04-22 10:35:00,40.36,40.4,40.34,40.39,29000.0,34.9586,34.9933,34.9413,34.9846,29000.0
2014-04-22 10:40:00,40.38,40.38,40.3,40.33,21000.0,34.976,34.976,34.9067,34.9326,21000.0
2014-04-22 10:45:00,40.34,40.35,40.3,40.3,13000.0,34.9413,34.95,34.9067,34.9067,13000.0
2014-04-22 10:50:00,40.31,40.41,40.31,40.34,17000.0,34.9153,35.0019,34.9153,34.9413,17000.0
2014-04-22 10:55:00,40.36,40.39,40.33,40.36,10500.0,34.9586,34.9846,34.9326,34.9586,10500.0
2014-04-22 11:00:00,40.41,40.48,40.41,40.46,19000.0,35.0019,35.0626,35.0019,35.0452,19000.0
2014-04-22 11:05:00,40.48,40.49,40.45,40.49,10000.0,35.0626,35.0712,35.0366,35.0712,10000.0
2014-04-22 11:10:00,40.49,40.52,40.46,40.51,54500.0,35.0712,35.0972,35.0452,35.0886,54500.0
2014-04-22 11:15:00,40.49,40.52,40.48,40.51,11500.0,35.0712,35.0972,35.0626,35.0886,11500.0
2014-04-22 11:20:00,40.53,40.54,40.48,40.5,19500.0,35.1059,35.1145,35.0626,35.0799,19500.0
2014-04-22 11:25:00,40.48,40.51,40.47,40.48,19500.0,35.0626,35.0886,35.0539,35.0626,19500.0
2014-04-22 11:30:00,40.47,40.53,40.47,40.53,26000.0,35.0539,35.1059,35.0539,35.1059,26000.0
2014-04-22 11:35:00,40.55,40.55,40.51,40.53,6000.0,35.1232,35.1232,35.0886,35.1059,6000.0
2014-04-22 11:40:00,40.5,40.51,40.48,40.51,47000.0,35.0799,35.0886,35.0626,35.0886,47000.0
2014-04-22 11:45:00,40.51,40.54,40.51,40.54,7000.0,35.0886,35.1145,35.0886,35.1145,7000.0
2014-04-22 11:50:00,40.54,40.55,40.48,40.51,19000.0,35.1145,35.1232,35.0626,35.0886,19000.0
2014-04-22 11:55:00,40.51,40.53,40.49,40.51,10500.0,35.0886,35.1059,35.0712,35.0886,10500.0
2014-04-22 12:00:00,40.5,40.51,40.47,40.51,10000.0,35.0799,35.0886,35.0539,35.0886,10000.0
2014-04-22 12:05:00,40.49,40.5,40.46,40.48,12000.0,35.0712,35.0799,35.0452,35.0626,12000.0
2014-04-22 12:10:00,40.47,40.5,40.42,40.5,35000.0,35.0539,35.0799,35.0106,35.0799,35000.0
2014-04-22 12:15:00,40.47,40.49,40.46,40.46,7500.0,35.0539,35.0712,35.0452,35.0452,7500.0
2014-04-22 12:20:00,40.47,40.57,40.46,40.56,15000.0,35.0539,35.1405,35.0452,35.1319,15000.0
2014-04-22 12:25:00,40.53,40.53,40.5,40.52,11500.0,35.1059,35.1059,35.0799,35.0972,11500.0
2014-04-22 12:30:00,40.51,40.51,40.51,40.51,1500.0,35.0886,35.0886,35.0886,35.0886,1500.0
2014-04-22 12:35:00,40.51,40.52,40.49,40.5,129500.0,35.0886,35.0972,35.0712,35.0799,129500.0
2014-04-22 12:40:00,40.5,40.52,40.47,40.47,82500.0,35.0799,35.0972,35.0539,35.0539,82500.0
2014-04-22 12:45:00,40.49,40.51,40.47,40.49,107500.0,35.0712,35.0886,35.0539,35.0712,107500.0
2014-04-22 12:50:00,40.5,40.56,40.5,40.56,11000.0,35.0799,35.1319,35.0799,35.1319,11000.0
2014-04-22 12:55:00,40.56,40.59,40.54,40.59,5500.0,35.1319,35.1578,35.1145,35.1578,5500.0
2014-04-22 13:00:00,40.59,40.59,40.52,40.53,18000.0,35.1578,35.1578,35.0972,35.1059,18000.0
2014-04-22 13:05:00,40.53,40.62,40.51,40.62,97500.0,35.1059,35.1838,35.0886,35.1838,97500.0
2014-04-22 13:10:00,40.6,40.7,40.6,40.7,35000.0,35.1665,35.2531,35.1665,35.2531,35000.0
2014-04-22 13:15:00,40.7,40.82,40.69,40.72,103500.0,35.2531,35.3571,35.2445,35.2704,103500.0
2014-04-22 13:20:00,40.7,40.78,40.7,40.78,19500.0,35.2531,35.3224,35.2531,35.3224,19500.0
2014-04-22 13:25:00,40.77,40.84,40.77,40.8,46000.0,35.3138,35.3744,35.3138,35.3397,46000.0
2014-04-22 13:30:00,40.79,40.82,40.76,40.78,31500.0,35.3311,35.3571,35.3051,35.3224,31500.0
2014-04-22 13:35:00,40.76,40.82,40.76,40.79,39000.0,35.3051,35.3571,35.3051,35.3311,39000.0
2014-04-22 13:40:00,40.79,40.82,40.76,40.76,24000.0,35.3311,35.3571,35.3051,35.3051,24000.0
2014-04-22 13:45:00,40.77,40.82,40.77,40.79,34000.0,35.3138,35.3571,35.3138,35.3311,34000.0
2014-04-22 13:50:00,40.79,40.83,40.78,40.81,33000.0,35.3311,35.3657,35.3224,35.3484,33000.0
2014-04-22 13:55:00,40.81,40.85,40.79,40.81,33500.0,35.3484,35.3831,35.3311,35.3484,33500.0
2014-04-22 14:00:00,40.83,40.84,40.79,40.8,43500.0,35.3657,35.3744,35.3311,35.3397,43500.0
2014-04-22 14:05:00,40.79,40.82,40.79,40.82,50500.0,35.3311,35.3571,35.3311,35.3571,50500.0
2014-04-22 14:10:00,40.81,40.84,40.8,40.84,65500.0,35.3484,35.3744,35.3397,35.3744,65500.0
2014-04-22 14:15:00,40.84,40.9,40.84,40.89,29500.0,35.3744,35.4264,35.3744,35.4177,29500.0
2014-04-22 14:20:00,40.88,40.89,40.84,40.86,44000.0,35.409,35.4177,35.3744,35.3917,44000.0
2014-04-22 14:25:00,40.86,40.89,40.84,40.87,36000.0,35.3917,35.4177,35.3744,35.4004,36000.0
2014-04-22 14:30:00,40.87,40.89,40.87,40.88,52500.0,35.4004,35.4177,35.4004,35.409,52500.0
2014-04-22 14:35:00,40.89,40.95,40.89,40.95,41000.0,35.4177,35.4697,35.4177,35.4697,41000.0
2014-04-22 14:40:00,40.96,40.97,40.95,40.95,37000.0,35.4783,35.487,35.4697,35.4697,37000.0
2014-04-22 14:45:00,40.95,40.96,40.84,40.84,160000.0,35.4697,35.4783,35.3744,35.3744,160000.0
2014-04-22 14:50:00,40.85,40.92,40.83,40.92,44000.0,35.3831,35.4437,35.3657,35.4437,44000.0
2014-04-22 14:55:00,40.92,40.94,40.9,40.92,61000.0,35.4437,35.461,35.4264,35.4437,61000.0
2014-04-22 15:00:00,40.92,40.95,40.92,40.93,107000.0,35.4437,35.4697,35.4437,35.4523,107000.0
2014-04-22 15:05:00,40.93,40.93,40.86,40.86,59000.0,35.4523,35.4523,35.3917,35.3917,59000.0
2014-04-22 15:10:00,40.84,40.86,40.82,40.83,25500.0,35.3744,35.3917,35.3571,35.3657,25500.0
2014-04-22 15:15:00,40.84,40.84,40.77,40.79,49000.0,35.3744,35.3744,35.3138,35.3311,49000.0
2014-04-22 15:20:00,40.77,40.83,40.77,40.83,30000.0,35.3138,35.3657,35.3138,35.3657,30000.0
2014-04-22 15:25:00,40.8,40.83,40.75,40.75,28500.0,35.3397,35.3657,35.2964,35.2964,28500.0
2014-04-22 15:30:00,40.77,40.78,40.74,40.78,56500.0,35.3138,35.3224,35.2878,35.3224,56500.0
2014-04-22 15:35:00,40.77,40.8,40.77,40.79,50500.0,35.3138,35.3397,35.3138,35.3311,50500.0
2014-04-22 15:40:00,40.8,40.8,40.75,40.77,61000.0,35.3397,35.3397,35.2964,35.3138,61000.0
2014-04-22 15:45:00,40.78,40.8,40.77,40.77,65000.0,35.3224,35.3397,35.3138,35.3138,65000.0
2014-04-22 15:50:00,40.78,40.79,40.75,40.78,144000.0,35.3224,35.3311,35.2964,35.3224,144000.0
2014-04-22 15:55:00,40.79,40.8,40.75,40.76,202500.0,35.3311,35.3397,35.2964,35.3051,202500.0
2014-04-23 09:30:00,40.75,40.77,40.55,40.59,55000.0,35.2964,35.3138,35.1232,35.1578,55000.0
2014-04-23 09:35:00,40.55,40.58,40.49,40.49,10500.0,35.1232,35.1492,35.0712,35.0712,10500.0
2014-04-23 09:40:00,40.5,40.86,40.5,40.77,47000.0,35.0799,35.3917,35.0799,35.3138,47000.0
2014-04-23 09:45:00,40.76,40.76,40.49,40.5,56500.0,35.3051,35.3051,35.0712,35.0799,56500.0
2014-04-23 09:50:00,40.51,40.54,40.34,40.39,51500.0,35.0886,35.1145,34.9413,34.9846,51500.0
2014-04-23 09:55:00,40.43,40.44,40.34,40.35,12500.0,35.0193,35.0279,34.9413,34.95,12500.0
2014-04-23 10:00:00,40.36,40.36,40.25,40.31,48000.0,34.9586,34.9586,34.8633,34.9153,48000.0
2014-04-23 10:05:00,40.35,40.57,40.35,40.52,39500.0,34.95,35.1405,34.95,35.0972,39500.0
2014-04-23 10:10:00,40.51,40.62,40.5,40.52,42000.0,35.0886,35.1838,35.0799,35.0972,42000.0
2014-04-23 10:15:00,40.51,40.7,40.48,40.67,80500.0,35.0886,35.2531,35.0626,35.2271,80500.0
2014-04-23 10:20:00,40.66,40.77,40.63,40.77,38500.0,35.2185,35.3138,35.1925,35.3138,38500.0
2014-04-23 10:25:00,40.78,40.92,40.77,40.91,51000.0,35.3224,35.4437,35.3138,35.435,51000.0
2014-04-23 10:30:00,40.89,40.96,40.83,40.83,79000.0,35.4177,35.4783,35.3657,35.3657,79000.0
2014-04-23 10:35:00,40.83,40.87,40.77,40.83,25500.0,35.3657,35.4004,35.3138,35.3657,25500.0
2014-04-23 10:40:00,40.86,40.9,40.8,40.87,21500.0,35.3917,35.4264,35.3397,35.4004,21500.0
2014-04-23 10:45:00,40.89,40.93,40.84,40.89,33500.0,35.4177,35.4523,35.3744,35.4177,33500.0
2014-04-23 10:50:00,40.89,40.93,40.87,40.89,55000.0,35.4177,35.4523,35.4004,35.4177,55000.0
2014-04-23 10:55:00,40.88,40.89,40.81,40.84,23500.0,35.409,35.4177,35.3484,35.3744,23500.0
2014-04-23 11:00:00,40.82,40.86,40.8,40.8,12500.0,35.3571,35.3917,35.3397,35.3397,12500.0
2014-04-23 11:05:00,40.8,40.82,40.77,40.8,13500.0,35.3397,35.3571,35.3138,35.3397,13500.0
2014-04-23 11:10:00,40.79,40.84,40.78,40.82,83500.0,35.3311,35.3744,35.3224,35.3571,83500.0
2014-04-23 11:15:00,40.8,40.85,40.78,40.84,13500.0,35.3397,35.3831,35.3224,35.3744,13500.0
2014-04-23 11:20:00,40.84,40.84,40.75,40.76,15000.0,35.3744,35.3744,35.2964,35.3051,15000.0
2014-04-23 11:25:00,40.76,40.83,40.75,40.81,33500.0,35.3051,35.3657,35.2964,35.3484,33500.0
2014-04-23 11:30:00,40.81,40.88,40.81,40.86,9000.0,35.3484,35.409,35.3484,35.3917,9000.0
2014-04-23 11:35:00,40.88,40.88,40.77,40.79,27500.0,35.409,35.409,35.3138,35.3311,27500.0
2014-04-23 11:40:00,40.8,40.83,40.8,40.83,11000.0,35.3397,35.3657,35.3397,35.3657,11000.0
2014-04-23 11:45:00,40.83,40.83,40.78,40.8,30500.0,35.3657,35.3657,35.3224,35.3397,30500.0
2014-04-23 11:50:00,40.78,40.8,40.76,40.76,30500.0,35.3224,35.3397,35.3051,35.3051,30500.0
2014-04-23 11:55:00,40.78,40.79,40.75,40.77,11000.0,35.3224,35.3311,35.2964,35.3138,11000.0
2014-04-23 12:00:00,40.78,40.78,40.74,40.76,51000.0,35.3224,35.3224,35.2878,35.3051,51000.0
2014-04-23 12:05:00,40.79,40.82,40.78,40.82,11000.0,35.3311,35.3571,35.3224,35.3571,11000.0
2014-04-23 12:10:00,40.79,40.82,40.67,40.7,188500.0,35.3311,35.3571,35.2271,35.2531,188500.0
2014-04-23 12:15:00,40.7,40.73,40.67,40.73,38500.0,35.2531,35.2791,35.2271,35.2791,38500.0
2014-04-23 12:20:00,40.71,40.74,40.7,40.72,16000.0,35.2618,35.2878,35.2531,35.2704,16000.0
2014-04-23 12:25:00,40.7,40.72,40.67,40.68,42500.0,35.2531,35.2704,35.2271,35.2358,42500.0
2014-04-23 12:30:00,40.71,40.73,40.7,40.73,11500.0,35.2618,35.2791,35.2531,35.2791,11500.0
2014-04-23 12:35:00,40.7,40.73,40.68,40.71,27000.0,35.2531,35.2791,35.2358,35.2618,27000.0
2014-04-23 12:40:00,40.68,40.81,40.68,40.81,44500.0,35.2358,35.3484,35.2358,35.3484,44500.0
2014-04-23 12:45:00,40.79,40.86,40.79,40.85,32500.0,35.3311,35.3917,35.3311,35.3831,32500.0
2014-04-23 12:50:00,40.85,40.93,40.83,40.93,64000.0,35.3831,35.4523,35.3657,35.4523,64000.0
2014-04-23 12:55:00,40.93,40.95,40.91,40.93,30000.0,35.4523,35.4697,35.435,35.4523,30000.0
2014-04-23 13:00:00,40.9,40.95,40.82,40.82,108500.0,35.4264,35.4697,35.3571,35.3571,108500.0
2014-04-23 13:05:00,40.83,40.87,40.82,40.86,99500.0,35.3657,35.4004,35.3571,35.3917,99500.0
2014-04-23 13:10:00,40.87,40.93,40.86,40.89,66000.0,35.4004,35.4523,35.3917,35.4177,66000.0
2014-04-23 13:15:00,40.89,40.98,40.89,40.93,63500.0,35.4177,35.4957,35.4177,35.4523,63500.0
2014-04-23 13:20:00,40.91,40.94,40.89,40.93,47000.0,35.435,35.461,35.4177,35.4523,47000.0
2014-04-23 13:25:00,40.93,41.03,40.92,41.03,92500.0,35.4523,35.539,35.4437,35.539,92500.0
2014-04-23 13:30:00,41.03,41.11,41.01,41.09,225500.0,35.539,35.6083,35.5216,35.5909,225500.0
2014-04-23 13:35:00,41.07,41.12,41.04,41.06,139500.0,35.5736,35.6169,35.5476,35.5649,139500.0
2014-04-23 13:40:00,41.05,41.1,41.04,41.05,26500.0,35.5563,35.5996,35.5476,35.5563,26500.0
2014-04-23 13:45:00,41.05,41.06,40.98,41.01,89500.0,35.5563,35.5649,35.4957,35.5216,89500.0
2014-04-23 13:50:00,41.02,41.12,41.01,41.06,145000.0,35.5303,35.6169,35.5216,35.5649,145000.0
2014-04-23 13:55:00,41.05,41.07,41.04,41.05,52500.0,35.5563,35.5736,35.5476,35.5563,52500.0
2014-04-23 14:00:00,41.06,41.11,41.04,41.1,27500.0,35.5649,35.6083,35.5476,35.5996,27500.0
2014-04-23 14:05:00,41.1,41.19,41.08,41.18,147500.0,35.5996,35.6775,35.5823,35.6689,147500.0
2014-04-23 14:10:00,41.18,41.21,41.1,41.13,238000.0,35.6689,35.6949,35.5996,35.6256,238000.0
2014-04-23 14:15:00,41.13,41.15,41.08,41.08,189000.0,35.6256,35.6429,35.5823,35.5823,189000.0
2014-04-23 14:20:00,41.09,41.17,41.07,41.17,78500.0,35.5909,35.6602,35.5736,35.6602,78500.0
2014-04-23 14:25:00,41.16,41.2,41.1,41.11,54500.0,35.6516,35.6862,35.5996,35.6083,54500.0
2014-04-23 14:30:00,41.11,41.12,41.05,41.07,51000.0,35.6083,35.6169,35.5563,35.5736,51000.0
2014-04-23 14:35:00,41.07,41.09,40.99,40.99,34500.0,35.5736,35.5909,35.5043,35.5043,34500.0
2014-04-23 14:40:00,40.99,41.11,40.99,41.07,100000.0,35.5043,35.6083,35.5043,35.5736,100000.0
2014-04-23 14:45:00,41.07,41.1,41.04,41.05,95000.0,35.5736,35.5996,35.5476,35.5563,95000.0
2014-04-23 14:50:00,41.04,41.09,41.04,41.06,20000.0,35.5476,35.5909,35.5476,35.5649,20000.0
2014-04-23 14:55:00,41.07,41.1,41.06,41.07,25500.0,35.5736,35.5996,35.5649,35.5736,25500.0
2014-04-23 15:00:00,41.07,41.07,41.0,41.04,36000.0,35.5736,35.5736,35.513,35.5476,36000.0
2014-04-23 15:05:00,41.02,41.07,41.01,41.03,26500.0,35.5303,35.5736,35.5216,35.539,26500.0
2014-04-23 15:10:00,41.03,41.04,41.01,41.04,19500.0,35.539,35.5476,35.5216,35.5476,19500.0
2014-04-23 15:15:00,41.02,41.02,40.97,40.97,12000.0,35.5303,35.5303,35.487,35.487,12000.0
2014-04-23 15:20:00,40.98,41.0,40.94,40.94,29000.0,35.4957,35.513,35.461,35.461,29000.0
2014-04-23 15:25:00,40.93,40.95,40.87,40.87,23000.0,35.4523,35.4697,35.4004,35.4004,23000.0
2014-04-23 15:30:00,40.9,40.93,40.89,40.9,34000.0,35.4264,35.4523,35.4177,35.4264,34000.0
2014-04-23 15:35:00,40.9,40.92,40.87,40.89,37000.0,35.4264,35.4437,35.4004,35.4177,37000.0
2014-04-23 15:40:00,40.89,40.9,40.88,40.88,18000.0,35.4177,35.4264,35.409,35.409,18000.0
2014-04-23 15:45:00,40.88,40.88,40.82,40.86,69000.0,35.409,35.409,35.3571,35.3917,69000.0
2014-04-23 15:50:00,40.86,40.9,40.85,40.88,135500.0,35.3917,35.4264,35.3831,35.409,135500.0
2014-04-23 15:55:00,40.87,40.88,40.83,40.86,146000.0,35.4004,35.409,35.3657,35.3917,146000.0
2014-04-24 09:30:00,40.89,41.01,40.87,40.96,46000.0,35.4177,35.5216,35.4004,35.4783,46000.0
2014-04-24 09:35:00,40.96,40.96,40.8,40.88,52500.0,35.4783,35.4783,35.3397,35.409,52500.0
2014-04-24 09:40:00,40.82,40.87,40.65,40.65,19000.0,35.3571,35.4004,35.2098,35.2098,19000.0
2014-04-24 09:45:00,40.6,40.67,40.54,40.63,106500.0,35.1665,35.2271,35.1145,35.1925,106500.0
2014-04-24 09:50:00,40.61,40.74,40.58,40.67,24000.0,35.1752,35.2878,35.1492,35.2271,24000.0
2014-04-24 09:55:00,40.67,40.72,40.6,40.64,17500.0,35.2271,35.2704,35.1665,35.2012,17500.0
2014-04-24 10:00:00,40.62,40.71,40.6,40.61,22000.0,35.1838,35.2618,35.1665,35.1752,22000.0
2014-04-24 10:05:00,40.68,40.68,40.54,40.61,25500.0,35.2358,35.2358,35.1145,35.1752,25500.0
2014-04-24 10:10:00,40.62,40.7,40.62,40.7,1500.0,35.1838,35.2531,35.1838,35.2531,1500.0
2014-04-24 10:15:00,40.75,40.86,40.75,40.81,12000.0,35.2964,35.3917,35.2964,35.3484,12000.0
2014-04-24 10:20:00,40.87,40.88,40.81,40.81,8500.0,35.4004,35.409,35.3484,35.3484,8500.0
2014-04-24 10:25:00,40.83,40.85,40.79,40.82,10500.0,35.3657,35.3831,35.3311,35.3571,10500.0
2014-04-24 10:30:00,40.88,40.91,40.82,40.87,10000.0,35.409,35.435,35.3571,35.4004,10000.0
2014-04-24 10:35:00,40.92,40.95,40.85,40.86,17500.0,35.4437,35.4697,35.3831,35.3917,17500.0
2014-04-24 10:40:00,40.86,40.86,40.84,40.85,6500.0,35.3917,35.3917,35.3744,35.3831,6500.0
2014-04-24 10:45:00,40.83,40.89,40.82,40.82,15000.0,35.3657,35.4177,35.3571,35.3571,15000.0
2014-04-24 10:50:00,40.84,40.84,40.79,40.83,36000.0,35.3744,35.3744,35.3311,35.3657,36000.0
2014-04-24 10:55:00,40.82,40.87,40.78,40.86,33000.0,35.3571,35.4004,35.3224,35.3917,33000.0
2014-04-24 11:00:00,40.86,40.95,40.86,40.95,90000.0,35.3917,35.4697,35.3917,35.4697,90000.0
2014-04-24 11:05:00,40.95,40.97,40.92,40.96,33500.0,35.4697,35.487,35.4437,35.4783,33500.0
2014-04-24 11:10:00,40.96,41.03,40.95,41.03,28000.0,35.4783,35.539,35.4697,35.539,28000.0
2014-04-24 11:15:00,41.03,41.16,41.02,41.16,44500.0,35.539,35.6516,35.5303,35.6516,44500.0
2014-04-24 11:20:00,41.17,41.2,41.17,41.2,30000.0,35.6602,35.6862,35.6602,35.6862,30000.0
2014-04-24 11:25:00,41.18,41.2,41.15,41.17,45500.0,35.6689,35.6862,35.6429,35.6602,45500.0
2014-04-24 11:30:00,41.17,41.19,41.17,41.18,27000.0,35.6602,35.6775,35.6602,35.6689,27000.0
2014-04-24 11:35:00,41.2,41.24,41.2,41.22,36500.0,35.6862,35.7209,35.6862,35.7035,36500.0
2014-04-24 11:40:00,41.22,41.22,41.17,41.17,11500.0,35.7035,35.7035,35.6602,35.6602,11500.0
2014-04-24 11:45:00,41.17,41.17,41.15,41.17,16000.0,35.6602,35.6602,35.6429,35.6602,16000.0
2014-04-24 11:50:00,41.17,41.17,41.12,41.13,53000.0,35.6602,35.6602,35.6169,35.6256,53000.0
2014-04-24 11:55:00,41.15,41.19,41.14,41.16,18000.0,35.6429,35.6775,35.6342,35.6516,18000.0
2014-04-24 12:00:00,41.16,41.19,41.12,41.13,94000.0,35.6516,35.6775,35.6169,35.6256,94000.0
2014-04-24 12:05:00,41.14,41.2,41.14,41.19,50000.0,35.6342,35.6862,35.6342,35.6775,50000.0
2014-04-24 12:10:00,41.19,41.24,41.18,41.22,40500.0,35.6775,35.7209,35.6689,35.7035,40500.0
2014-04-24 12:15:00,41.23,41.24,41.19,41.2,59000.0,35.7122,35.7209,35.6775,35.6862,59000.0
2014-04-24 12:20:00,41.19,41.24,41.19,41.24,19000.0,35.6775,35.7209,35.6775,35.7209,19000.0
2014-04-24 12:25:00,41.23,41.23,41.2,41.21,19500.0,35.7122,35.7122,35.6862,35.6949,19500.0
2014-04-24 12:30:00,41.21,41.25,41.2,41.21,23500.0,35.6949,35.7295,35.6862,35.6949,23500.0
2014-04-24 12:35:00,41.22,41.22,41.21,41.21,6000.0,35.7035,35.7035,35.6949,35.6949,6000.0
2014-04-24 12:40:00,41.21,41.22,41.21,41.22,14500.0,35.6949,35.7035,35.6949,35.7035,14500.0
2014-04-24 12:45:00,41.23,41.23,41.21,41.22,13500.0,35.7122,35.7122,35.6949,35.7035,13500.0
2014-04-24 12:50:00,41.21,41.22,41.19,41.2,13500.0,35.6949,35.7035,35.6775,35.6862,13500.0
2014-04-24 12:55:00,41.21,41.23,41.21,41.23,10500.0,35.6949,35.7122,35.6949,35.7122,10500.0
2014-04-24 13:00:00,41.23,41.24,41.22,41.22,13000.0,35.7122,35.7209,35.7035,35.7035,13000.0
2014-04-24 13:05:00,41.22,41.24,41.21,41.22,15000.0,35.7035,35.7209,35.6949,35.7035,15000.0
2014-04-24 13:10:00,41.21,41.22,41.18,41.18,24500.0,35.6949,35.7035,35.6689,35.6689,24500.0
2014-04-24 13:15:00,41.18,41.19,41.17,41.17,10500.0,35.6689,35.6775,35.6602,35.6602,10500.0
2014-04-24 13:20:00,41.15,41.18,41.13,41.16,39000.0,35.6429,35.6689,35.6256,35.6516,39000.0
2014-04-24 13:25:00,41.14,41.17,41.14,41.15,12000.0,35.6342,35.6602,35.6342,35.6429,12000.0
2014-04-24 13:30:00,41.15,41.16,41.12,41.15,32000.0,35.6429,35.6516,35.6169,35.6429,32000.0
2014-04-24 13:35:00,41.14,41.16,41.09,41.1,49500.0,35.6342,35.6516,35.5909,35.5996,49500.0
2014-04-24 13:40:00,41.06,41.21,41.05,41.17,116000.0,35.5649,35.6949,35.5563,35.6602,116000.0
2014-04-24 13:45:00,41.16,41.16,41.1,41.13,90500.0,35.6516,35.6516,35.5996,35.6256,90500.0
2014-04-24 13:50:00,41.13,41.17,41.12,41.14,106500.0,35.6256,35.6602,35.6169,35.6342,106500.0
2014-04-24 13:55:00,41.13,41.2,41.13,41.2,44500.0,35.6256,35.6862,35.6256,35.6862,44500.0
2014-04-24 14:00:00,41.19,41.2,41.18,41.2,21500.0,35.6775,35.6862,35.6689,35.6862,21500.0
2014-04-24 14:05:00,41.19,41.24,41.17,41.21,32500.0,35.6775,35.7209,35.6602,35.6949,32500.0
2014-04-24 14:10:00,41.2,41.24,41.17,41.23,50500.0,35.6862,35.7209,35.6602,35.7122,50500.0
2014-04-24 14:15:00,41.21,41.25,41.21,41.22,11500.0,35.6949,35.7295,35.6949,35.7035,11500.0
2014-04-24 14:20:00,41.24,41.24,41.21,41.21,15500.0,35.7209,35.7209,35.6949,35.6949,15500.0
2014-04-24 14:25:00,41.2,41.23,41.19,41.23,10500.0,35.6862,35.7122,35.6775,35.7122,10500.0
2014-04-24 14:30:00,41.2,41.23,41.2,41.2,34000.0,35.6862,35.7122,35.6862,35.6862,34000.0
2014-04-24 14:35:00,41.22,41.23,41.18,41.18,51500.0,35.7035,35.7122,35.6689,35.6689,51500.0
2014-04-24 14:40:00,41.18,41.18,41.13,41.15,8500.0,35.6689,35.6689,35.6256,35.6429,8500.0
2014-04-24 14:45:00,41.13,41.2,41.13,41.2,21000.0,35.6256,35.6862,35.6256,35.6862,21000.0
2014-04-24 14:50:00,41.17,41.17,41.16,41.17,17500.0,35.6602,35.6602,35.6516,35.6602,17500.0
2014-04-24 14:55:00,41.17,41.18,41.15,41.18,42000.0,35.6602,35.6689,35.6429,35.6689,42000.0
2014-04-24 15:00:00,41.18,41.22,41.17,41.19,90000.0,35.6689,35.7035,35.6602,35.6775,90000.0
2014-04-24 15:05:00,41.19,41.2,41.18,41.19,31500.0,35.6775,35.6862,35.6689,35.6775,31500.0
2014-04-24 15:10:00,41.18,41.19,41.16,41.17,16000.0,35.6689,35.6775,35.6516,35.6602,16000.0
2014-04-24 15:15:00,41.17,41.18,41.16,41.17,35500.0,35.6602,35.6689,35.6516,35.6602,35500.0
2014-04-24 15:20:00,41.18,41.21,41.17,41.2,48500.0,35.6689,35.6949,35.6602,35.6862,48500.0
2014-04-24 15:25:00,41.2,41.2,41.15,41.15,33000.0,35.6862,35.6862,35.6429,35.6429,33000.0
2014-04-24 15:30:00,41.16,41.17,41.15,41.16,45000.0,35.6516,35.6602,35.6429,35.6516,45000.0
2014-04-24 15:35:00,41.15,41.16,41.14,41.15,42500.0,35.6429,35.6516,35.6342,35.6429,42500.0
2014-04-24 15:40:00,41.16,41.17,41.14,41.14,58000.0,35.6516,35.6602,35.6342,35.6342,58000.0
2014-04-24 15:45:00,41.14,41.16,41.12,41.14,81500.0,35.6342,35.6516,35.6169,35.6342,81500.0
2014-04-24 15:50:00,41.15,41.15,41.09,41.09,99000.0,35.6429,35.6429,35.5909,35.5909,99000.0
2014-04-24 15:55:00,41.09,41.16,41.08,41.16,238500.0,35.5909,35.6516,35.5823,35.6516,238500.0
2014-04-25 09:30:00,41.07,41.15,41.04,41.1,28000.0,35.5736,35.6429,35.5476,35.5996,28000.0
2014-04-25 09:35:00,41.05,41.13,40.91,41.02,7500.0,35.5563,35.6256,35.435,35.5303,7500.0
2014-04-25 09:40:00,40.95,40.95,40.82,40.82,18500.0,35.4697,35.4697,35.3571,35.3571,18500.0
2014-04-25 09:45:00,40.75,40.85,40.75,40.75,25500.0,35.2964,35.3831,35.2964,35.2964,25500.0
2014-04-25 09:50:00,40.75,40.75,40.67,40.68,16000.0,35.2964,35.2964,35.2271,35.2358,16000.0
2014-04-25 09:55:00,40.68,40.88,40.68,40.83,45500.0,35.2358,35.409,35.2358,35.3657,45500.0
2014-04-25 10:00:00,40.8,40.85,40.77,40.85,22500.0,35.3397,35.3831,35.3138,35.3831,22500.0
2014-04-25 10:05:00,40.8,40.86,40.8,40.86,11000.0,35.3397,35.3917,35.3397,35.3917,11000.0
2014-04-25 10:10:00,40.85,40.88,40.76,40.76,29500.0,35.3831,35.409,35.3051,35.3051,29500.0
2014-04-25 10:15:00,40.78,40.9,40.78,40.82,13500.0,35.3224,35.4264,35.3224,35.3571,13500.0
2014-04-25 10:20:00,40.82,40.84,40.78,40.83,27000.0,35.3571,35.3744,35.3224,35.3657,27000.0
2014-04-25 10:25:00,40.82,40.84,40.79,40.83,13000.0,35.3571,35.3744,35.3311,35.3657,13000.0
2014-04-25 10:30:00,40.8,40.82,40.78,40.78,21000.0,35.3397,35.3571,35.3224,35.3224,21000.0
2014-04-25 10:35:00,40.74,40.76,40.7,40.71,8500.0,35.2878,35.3051,35.2531,35.2618,8500.0
2014-04-25 10:40:00,40.7,40.76,40.66,40.73,50500.0,35.2531,35.3051,35.2185,35.2791,50500.0
2014-04-25 10:45:00,40.75,40.76,40.73,40.75,10500.0,35.2964,35.3051,35.2791,35.2964,10500.0
2014-04-25 10:50:00,40.71,40.77,40.69,40.77,37500.0,35.2618,35.3138,35.2445,35.3138,37500.0
2014-04-25 10:55:00,40.76,40.79,40.73,40.76,23000.0,35.3051,35.3311,35.2791,35.3051,23000.0
2014-04-25 11:00:00,40.77,40.77,40.7,40.7,7000.0,35.3138,35.3138,35.2531,35.2531,7000.0
2014-04-25 11:05:00,40.72,40.78,40.69,40.76,561000.0,35.2704,35.3224,35.2445,35.3051,561000.0
2014-04-25 11:10:00,40.76,40.77,40.71,40.76,27500.0,35.3051,35.3138,35.2618,35.3051,27500.0
2014-04-25 11:15:00,40.71,40.74,40.66,40.69,13500.0,35.2618,35.2878,35.2185,35.2445,13500.0
2014-04-25 11:20:00,40.69,40.69,40.62,40.67,21000.0,35.2445,35.2445,35.1838,35.2271,21000.0
2014-04-25 11:25:00,40.65,40.68,40.62,40.62,15500.0,35.2098,35.2358,35.1838,35.1838,15500.0
2014-04-25 11:30:00,40.65,40.72,40.64,40.64,27500.0,35.2098,35.2704,35.2012,35.2012,27500.0
2014-04-25 11:35:00,40.65,40.69,40.63,40.65,24000.0,35.2098,35.2445,35.1925,35.2098,24000.0
2014-04-25 11:40:00,40.65,40.67,40.64,40.66,30000.0,35.2098,35.2271,35.2012,35.2185,30000.0
2014-04-25 11:45:00,40.66,40.68,40.64,40.67,19000.0,35.2185,35.2358,35.2012,35.2271,19000.0
2014-04-25 11:50:00,40.7,40.73,40.69,40.72,10500.0,35.2531,35.2791,35.2445,35.2704,10500.0
2014-04-25 11:55:00,40.73,40.74,40.69,40.7,22000.0,35.2791,35.2878,35.2445,35.2531,22000.0
2014-04-25 12:00:00,40.69,40.7,40.69,40.69,15500.0,35.2445,35.2531,35.2445,35.2445,15500.0
2014-04-25 12:05:00,40.69,40.72,40.69,40.71,17500.0,35.2445,35.2704,35.2445,35.2618,17500.0
2014-04-25 12:10:00,40.72,40.74,40.71,40.72,13500.0,35.2704,35.2878,35.2618,35.2704,13500.0
2014-04-25 12:15:00,40.71,40.72,40.69,40.71,10000.0,35.2618,35.2704,35.2445,35.2618,10000.0
2014-04-25 12:20:00,40.71,40.72,40.68,40.68,12500.0,35.2618,35.2704,35.2358,35.2358,12500.0
2014-04-25 12:25:00,40.68,40.73,40.68,40.72,9500.0,35.2358,35.2791,35.2358,35.2704,9500.0
2014-04-25 12:30:00,40.7,40.7,40.7,40.7,8500.0,35.2531,35.2531,35.2531,35.2531,8500.0
2014-04-25 12:35:00,40.7,40.7,40.64,40.65,14500.0,35.2531,35.2531,35.2012,35.2098,14500.0
2014-04-25 12:40:00,40.65,40.66,40.6,40.63,59000.0,35.2098,35.2185,35.1665,35.1925,59000.0
2014-04-25 12:45:00,40.62,40.63,40.59,40.62,149500.0,35.1838,35.1925,35.1578,35.1838,149500.0
2014-04-25 12:50:00,40.63,40.63,40.61,40.62,17500.0,35.1925,35.1925,35.1752,35.1838,17500.0
2014-04-25 12:55:00,40.62,40.66,40.62,40.66,21500.0,35.1838,35.2185,35.1838,35.2185,21500.0
2014-04-25 13:00:00,40.67,40.67,40.6,40.61,20000.0,35.2271,35.2271,35.1665,35.1752,20000.0
2014-04-25 13:05:00,40.6,40.61,40.58,40.6,13000.0,35.1665,35.1752,35.1492,35.1665,13000.0
2014-04-25 13:10:00,40.6,40.6,40.56,40.59,34500.0,35.1665,35.1665,35.1319,35.1578,34500.0
2014-04-25 13:15:00,40.59,40.59,40.55,40.57,24500.0,35.1578,35.1578,35.1232,35.1405,24500.0
2014-04-25 13:20:00,40.59,40.59,40.57,40.58,24000.0,35.1578,35.1578,35.1405,35.1492,24000.0
2014-04-25 13:25:00,40.59,40.6,40.58,40.59,15000.0,35.1578,35.1665,35.1492,35.1578,15000.0
2014-04-25 13:30:00,40.58,40.59,40.56,40.56,38000.0,35.1492,35.1578,35.1319,35.1319,38000.0
2014-04-25 13:35:00,40.57,40.62,40.57,40.62,24500.0,35.1405,35.1838,35.1405,35.1838,24500.0
2014-04-25 13:40:00,40.63,40.65,40.62,40.65,28500.0,35.1925,35.2098,35.1838,35.2098,28500.0
2014-04-25 13:45:00,40.67,40.68,40.64,40.64,10000.0,35.2271,35.2358,35.2012,35.2012,10000.0
2014-04-25 13:50:00,40.63,40.64,40.6,40.63,23000.0,35.1925,35.2012,35.1665,35.1925,23000.0
2014-04-25 13:55:00,40.65,40.65,40.61,40.62,81500.0,35.2098,35.2098,35.1752,35.1838,81500.0
2014-04-25 14:00:00,40.6,40.63,40.54,40.54,42000.0,35.1665,35.1925,35.1145,35.1145,42000.0
2014-04-25 14:05:00,40.55,40.55,40.5,40.55,52500.0,35.1232,35.1232,35.0799,35.1232,52500.0
2014-04-25 14:10:00,40.54,40.56,40.51,40.52,44000.0,35.1145,35.1319,35.0886,35.0972,44000.0
2014-04-25 14:15:00,40.53,40.54,40.52,40.52,9500.0,35.1059,35.1145,35.0972,35.0972,9500.0
2014-04-25 14:20:00,40.52,40.56,40.52,40.56,41500.0,35.0972,35.1319,35.0972,35.1319,41500.0
2014-04-25 14:25:00,40.58,40.59,40.53,40.54,21000.0,35.1492,35.1578,35.1059,35.1145,21000.0
2014-04-25 14:30:00,40.54,40.55,40.5,40.52,20500.0,35.1145,35.1232,35.0799,35.0972,20500.0
2014-04-25 14:35:00,40.53,40.61,40.53,40.61,25500.0,35.1059,35.1752,35.1059,35.1752,25500.0
2014-04-25 14:40:00,40.61,40.62,40.58,40.59,23500.0,35.1752,35.1838,35.1492,35.1578,23500.0
2014-04-25 14:45:00,40.56,40.59,40.55,40.55,32000.0,35.1319,35.1578,35.1232,35.1232,32000.0
2014-04-25 14:50:00,40.56,40.56,40.54,40.55,32000.0,35.1319,35.1319,35.1145,35.1232,32000.0
2014-04-25 14:55:00,40.55,40.56,40.47,40.47,23000.0,35.1232,35.1319,35.0539,35.0539,23000.0
2014-04-25 15:00:00,40.47,40.51,40.46,40.51,69000.0,35.0539,35.0886,35.0452,35.0886,69000.0
2014-04-25 15:05:00,40.51,40.55,40.51,40.54,44000.0,35.0886,35.1232,35.0886,35.1145,44000.0
2014-04-25 15:10:00,40.56,40.56,40.5,40.5,18500.0,35.1319,35.1319,35.0799,35.0799,18500.0
2014-04-25 15:15:00,40.51,40.51,40.47,40.5,106500.0,35.0886,35.0886,35.0539,35.0799,106500.0
2014-04-25 15:20:00,40.52,40.54,40.49,40.49,24500.0,35.0972,35.1145,35.0712,35.0712,24500.0
2014-04-25 15:25:00,40.49,40.53,40.49,40.53,39500.0,35.0712,35.1059,35.0712,35.1059,39500.0
2014-04-25 15:30:00,40.51,40.55,40.46,40.47,36500.0,35.0886,35.1232,35.0452,35.0539,36500.0
2014-04-25 15:35:00,40.49,40.49,40.39,40.39,51500.0,35.0712,35.0712,34.9846,34.9846,51500.0
2014-04-25 15:40:00,40.39,40.46,40.39,40.46,133500.0,34.9846,35.0452,34.9846,35.0452,133500.0
2014-04-25 15:45:00,40.45,40.5,40.44,40.48,56500.0,35.0366,35.0799,35.0279,35.0626,56500.0
2014-04-25 15:50:00,40.48,40.49,40.44,40.46,92500.0,35.0626,35.0712,35.0279,35.0452,92500.0
2014-04-25 15:55:00,40.46,40.5,40.44,40.5,235000.0,35.0452,35.0799,35.0279,35.0799,235000.0
2014-04-28 09:30:00,40.62,40.65,40.31,40.31,37500.0,35.1838,35.2098,34.9153,34.9153,37500.0
2014-04-28 09:35:00,40.27,40.3,40.05,40.05,17500.0,34.8807,34.9067,34.6901,34.6901,17500.0
2014-04-28 09:40:00,40.07,40.12,39.97,40.06,80500.0,34.7074,34.7507,34.6208,34.6988,80500.0
2014-04-28 09:45:00,40.11,40.19,40.11,40.19,20000.0,34.7421,34.8114,34.7421,34.8114,20000.0
2014-04-28 09:50:00,40.19,40.21,40.15,40.21,14000.0,34.8114,34.8287,34.7767,34.8287,14000.0
2014-04-28 09:55:00,40.24,40.4,40.23,40.4,13500.0,34.8547,34.9933,34.846,34.9933,13500.0
2014-04-28 10:00:00,40.42,40.42,40.3,40.3,12000.0,35.0106,35.0106,34.9067,34.9067,12000.0
2014-04-28 10:05:00,40.32,40.32,40.24,40.32,9000.0,34.924,34.924,34.8547,34.924,9000.0
2014-04-28 10:10:00,40.35,40.4,40.31,40.39,20500.0,34.95,34.9933,34.9153,34.9846,20500.0
2014-04-28 10:15:00,40.46,40.52,40.43,40.49,19500.0,35.0452,35.0972,35.0193,35.0712,19500.0
2014-04-28 10:20:00,40.54,40.58,40.42,40.44,32500.0,35.1145,35.1492,35.0106,35.0279,32500.0
2014-04-28 10:25:00,40.46,40.47,40.42,40.45,37000.0,35.0452,35.0539,35.0106,35.0366,37000.0
2014-04-28 10:30:00,40.46,40.54,40.45,40.48,47000.0,35.0452,35.1145,35.0366,35.0626,47000.0
2014-04-28 10:35:00,40.49,40.5,40.44,40.44,19500.0,35.0712,35.0799,35.0279,35.0279,19500.0
2014-04-28 10:40:00,40.45,40.45,40.38,40.42,32000.0,35.0366,35.0366,34.976,35.0106,32000.0
2014-04-28 10:45:00,40.42,40.42,40.33,40.35,15500.0,35.0106,35.0106,34.9326,34.95,15500.0
2014-04-28 10:50:00,40.35,40.35,40.21,40.21,14000.0,34.95,34.95,34.8287,34.8287,14000.0
2014-04-28 10:55:00,40.22,40.24,40.16,40.19,17000.0,34.8374,34.8547,34.7854,34.8114,17000.0
2014-04-28 11:00:00,40.19,40.24,40.18,40.23,17500.0,34.8114,34.8547,34.8027,34.846,17500.0
2014-04-28 11:05:00,40.23,40.26,40.17,40.2,18000.0,34.846,34.872,34.7941,34.82,18000.0
2014-04-28 11:10:00,40.19,40.19,40.12,40.13,12500.0,34.8114,34.8114,34.7507,34.7594,12500.0
2014-04-28 11:15:00,40.12,40.23,40.11,40.2,39000.0,34.7507,34.846,34.7421,34.82,39000.0
2014-04-28 11:20:00,40.21,40.23,40.12,40.12,19500.0,34.8287,34.846,34.7507,34.7507,19500.0
2014-04-28 11:25:00,40.1,40.1,39.97,40.01,23000.0,34.7334,34.7334,34.6208,34.6555,23000.0
2014-04-28 11:30:00,40.01,40.1,39.99,40.04,43000.0,34.6555,34.7334,34.6381,34.6815,43000.0
2014-04-28 11:35:00,40.05,40.13,40.03,40.07,28500.0,34.6901,34.7594,34.6728,34.7074,28500.0
2014-04-28 11:40:00,40.07,40.11,40.03,40.07,36500.0,34.7074,34.7421,34.6728,34.7074,36500.0
2014-04-28 11:45:00,40.08,40.13,40.07,40.08,17000.0,34.7161,34.7594,34.7074,34.7161,17000.0
2014-04-28 11:50:00,40.1,40.12,40.02,40.05,18000.0,34.7334,34.7507,34.6641,34.6901,18000.0
2014-04-28 11:55:00,40.05,40.07,40.0,40.05,62000.0,34.6901,34.7074,34.6468,34.6901,62000.0
2014-04-28 12:00:00,40.03,40.08,40.01,40.05,105000.0,34.6728,34.7161,34.6555,34.6901,105000.0
2014-04-28 12:05:00,40.04,40.05,39.95,39.95,118500.0,34.6815,34.6901,34.6035,34.6035,118500.0
2014-04-28 12:10:00,39.95,39.98,39.93,39.96,85000.0,34.6035,34.6295,34.5862,34.6122,85000.0
2014-04-28 12:15:00,39.95,39.98,39.93,39.95,19500.0,34.6035,34.6295,34.5862,34.6035,19500.0
2014-04-28 12:20:00,39.96,40.03,39.96,40.0,35000.0,34.6122,34.6728,34.6122,34.6468,35000.0
2014-04-28 12:25:00,40.0,40.07,40.0,40.02,40000.0,34.6468,34.7074,34.6468,34.6641,40000.0
2014-04-28 12:30:00,40.0,40.07,39.99,40.04,28000.0,34.6468,34.7074,34.6381,34.6815,28000.0
2014-04-28 12:35:00,40.07,40.08,40.02,40.07,32500.0,34.7074,34.7161,34.6641,34.7074,32500.0
2014-04-28 12:40:00,40.08,40.2,40.08,40.16,61000.0,34.7161,34.82,34.7161,34.7854,61000.0
2014-04-28 12:45:00,40.16,40.2,40.11,40.13,43500.0,34.7854,34.82,34.7421,34.7594,43500.0
2014-04-28 12:50:00,40.14,40.15,40.07,40.09,93500.0,34.7681,34.7767,34.7074,34.7248,93500.0
2014-04-28 12:55:00,40.09,40.09,40.04,40.08,23000.0,34.7248,34.7248,34.6815,34.7161,23000.0
2014-04-28 13:00:00,40.05,40.09,40.04,40.07,49500.0,34.6901,34.7248,34.6815,34.7074,49500.0
2014-04-28 13:05:00,40.07,40.07,40.02,40.03,38500.0,34.7074,34.7074,34.6641,34.6728,38500.0
2014-04-28 13:10:00,40.03,40.1,40.03,40.06,101000.0,34.6728,34.7334,34.6728,34.6988,101000.0
2014-04-28 13:15:00,40.04,40.1,40.04,40.05,86000.0,34.6815,34.7334,34.6815,34.6901,86000.0
2014-04-28 13:20:00,40.04,40.11,40.01,40.07,184000.0,34.6815,34.7421,34.6555,34.7074,184000.0
2014-04-28 13:25:00,40.05,40.09,40.04,40.06,28500.0,34.6901,34.7248,34.6815,34.6988,28500.0
2014-04-28 13:30:00,40.05,40.08,40.0,40.04,86500.0,34.6901,34.7161,34.6468,34.6815,86500.0
2014-04-28 13:35:00,40.04,40.08,39.98,40.0,68500.0,34.6815,34.7161,34.6295,34.6468,68500.0
2014-04-28 13:40:00,39.98,40.05,39.98,40.02,17000.0,34.6295,34.6901,34.6295,34.6641,17000.0
2014-04-28 13:45:00,40.02,40.03,39.98,40.02,13000.0,34.6641,34.6728,34.6295,34.6641,13000.0
2014-04-28 13:50:00,40.07,40.1,40.07,40.07,13000.0,34.7074,34.7334,34.7074,34.7074,13000.0
2014-04-28 13:55:00,40.06,40.08,39.96,40.0,33500.0,34.6988,34.7161,34.6122,34.6468,33500.0
2014-04-28 14:00:00,39.98,40.04,39.98,40.02,40500.0,34.6295,34.6815,34.6295,34.6641,40500.0
2014-04-28 14:05:00,40.02,40.09,40.0,40.09,83000.0,34.6641,34.7248,34.6468,34.7248,83000.0
2014-04-28 14:10:00,40.09,40.21,40.09,40.19,69500.0,34.7248,34.8287,34.7248,34.8114,69500.0
2014-04-28 14:15:00,40.21,40.31,40.18,40.3,41000.0,34.8287,34.9153,34.8027,34.9067,41000.0
2014-04-28 14:20:00,40.31,40.42,40.31,40.42,25000.0,34.9153,35.0106,34.9153,35.0106,25000.0
2014-04-28 14:25:00,40.39,40.47,40.29,40.31,75500.0,34.9846,35.0539,34.898,34.9153,75500.0
2014-04-28 14:30:00,40.33,40.35,40.26,40.26,23000.0,34.9326,34.95,34.872,34.872,23000.0
2014-04-28 14:35:00,40.25,40.27,40.23,40.23,8500.0,34.8633,34.8807,34.846,34.846,8500.0
2014-04-28 14:40:00,40.23,40.23,40.18,40.22,32500.0,34.846,34.846,34.8027,34.8374,32500.0
2014-04-28 14:45:00,40.2,40.31,40.2,40.3,17500.0,34.82,34.9153,34.82,34.9067,17500.0
2014-04-28 14:50:00,40.3,40.3,40.24,40.24,28000.0,34.9067,34.9067,34.8547,34.8547,28000.0
2014-04-28 14:55:00,40.24,40.24,40.19,40.2,9500.0,34.8547,34.8547,34.8114,34.82,9500.0
2014-04-28 15:00:00,40.19,40.29,40.19,40.23,38000.0,34.8114,34.898,34.8114,34.846,38000.0
2014-04-28 15:05:00,40.24,40.31,40.22,40.29,26500.0,34.8547,34.9153,34.8374,34.898,26500.0
2014-04-28 15:10:00,40.31,40.34,40.27,40.34,33500.0,34.9153,34.9413,34.8807,34.9413,33500.0
2014-04-28 15:15:00,40.33,40.33,40.25,40.3,131500.0,34.9326,34.9326,34.8633,34.9067,131500.0
2014-04-28 15:20:00,40.31,40.35,40.28,40.33,86000.0,34.9153,34.95,34.8893,34.9326,86000.0
2014-04-28 15:25:00,40.31,40.33,40.29,40.31,157000.0,34.9153,34.9326,34.898,34.9153,157000.0
2014-04-28 15:30:00,40.31,40.34,40.29,40.31,88500.0,34.9153,34.9413,34.898,34.9153,88500.0
2014-04-28 15:35:00,40.33,40.37,40.33,40.34,26000.0,34.9326,34.9673,34.9326,34.9413,26000.0
2014-04-28 15:40:00,40.35,40.38,40.32,40.38,29000.0,34.95,34.976,34.924,34.976,29000.0
2014-04-28 15:45:00,40.37,40.37,40.32,40.35,66500.0,34.9673,34.9673,34.924,34.95,66500.0
2014-04-28 15:50:00,40.35,40.37,40.33,40.33,68000.0,34.95,34.9673,34.9326,34.9326,68000.0
2014-04-28 15:55:00,40.33,40.33,40.31,40.32,81000.0,34.9326,34.9326,34.9153,34.924,81000.0
2014-04-29 09:30:00,40.51,40.54,40.41,40.54,31000.0,35.0886,35.1145,35.0019,35.1145,31000.0
2014-04-29 09:35:00,40.58,40.59,40.45,40.54,60000.0,35.1492,35.1578,35.0366,35.1145,60000.0
2014-04-29 09:40:00,40.56,40.58,40.4,40.42,28000.0,35.1319,35.1492,34.9933,35.0106,28000.0
2014-04-29 09:45:00,40.44,40.53,40.4,40.4,103000.0,35.0279,35.1059,34.9933,34.9933,103000.0
2014-04-29 09:50:00,40.45,40.53,40.45,40.51,35000.0,35.0366,35.1059,35.0366,35.0886,35000.0
2014-04-29 09:55:00,40.51,40.68,40.51,40.61,35500.0,35.0886,35.2358,35.0886,35.1752,35500.0
2014-04-29 10:00:00,40.61,40.62,40.47,40.56,73500.0,35.1752,35.1838,35.0539,35.1319,73500.0
2014-04-29 10:05:00,40.52,40.55,40.44,40.45,45000.0,35.0972,35.1232,35.0279,35.0366,45000.0
2014-04-29 10:10:00,40.39,40.46,40.39,40.43,20500.0,34.9846,35.0452,34.9846,35.0193,20500.0
2014-04-29 10:15:00,40.47,40.47,40.35,40.42,34500.0,35.0539,35.0539,34.95,35.0106,34500.0
2014-04-29 10:20:00,40.4,40.4,40.34,40.34,11500.0,34.9933,34.9933,34.9413,34.9413,11500.0
2014-04-29 10:25:00,40.33,40.36,40.22,40.22,24500.0,34.9326,34.9586,34.8374,34.8374,24500.0
2014-04-29 10:30:00,40.27,40.32,40.24,40.32,12500.0,34.8807,34.924,34.8547,34.924,12500.0
2014-04-29 10:35:00,40.36,40.4,40.35,40.38,28500.0,34.9586,34.9933,34.95,34.976,28500.0
2014-04-29 10:40:00,40.38,40.45,40.36,40.43,13500.0,34.976,35.0366,34.9586,35.0193,13500.0
2014-04-29 10:45:00,40.46,40.46,40.37,40.38,17000.0,35.0452,35.0452,34.9673,34.976,17000.0
2014-04-29 10:50:00,40.39,40.39,40.31,40.34,33500.0,34.9846,34.9846,34.9153,34.9413,33500.0
2014-04-29 10:55:00,40.33,40.35,40.29,40.3,27500.0,34.9326,34.95,34.898,34.9067,27500.0
2014-04-29 11:00:00,40.32,40.39,40.32,40.37,14500.0,34.924,34.9846,34.924,34.9673,14500.0
2014-04-29 11:05:00,40.37,40.37,40.33,40.33,13500.0,34.9673,34.9673,34.9326,34.9326,13500.0
2014-04-29 11:10:00,40.34,40.37,40.3,40.31,8000.0,34.9413,34.9673,34.9067,34.9153,8000.0
2014-04-29 11:15:00,40.33,40.33,40.26,40.26,16000.0,34.9326,34.9326,34.872,34.872,16000.0
2014-04-29 11:20:00,40.31,40.32,40.27,40.29,8000.0,34.9153,34.924,34.8807,34.898,8000.0
2014-04-29 11:25:00,40.32,40.41,40.3,40.41,28000.0,34.924,35.0019,34.9067,35.0019,28000.0
2014-04-29 11:30:00,40.38,40.43,40.38,40.38,24500.0,34.976,35.0193,34.976,34.976,24500.0
2014-04-29 11:35:00,40.38,40.4,40.35,40.35,74500.0,34.976,34.9933,34.95,34.95,74500.0
2014-04-29 11:40:00,40.35,40.39,40.35,40.37,32500.0,34.95,34.9846,34.95,34.9673,32500.0
2014-04-29 11:45:00,40.4,40.4,40.33,40.36,8500.0,34.9933,34.9933,34.9326,34.9586,8500.0
2014-04-29 11:50:00,40.36,40.36,40.35,40.36,7500.0,34.9586,34.9586,34.95,34.9586,7500.0
2014-04-29 11:55:00,40.36,40.39,40.36,40.38,25500.0,34.9586,34.9846,34.9586,34.976,25500.0
2014-04-29 12:00:00,40.38,40.38,40.35,40.35,11000.0,34.976,34.976,34.95,34.95,11000.0
2014-04-29 12:05:00,40.35,40.37,40.34,40.35,18500.0,34.95,34.9673,34.9413,34.95,18500.0
2014-04-29 12:10:00,40.35,40.37,40.32,40.35,28500.0,34.95,34.9673,34.924,34.95,28500.0
2014-04-29 12:15:00,40.32,40.34,40.26,40.27,69000.0,34.924,34.9413,34.872,34.8807,69000.0
2014-04-29 12:20:00,40.26,40.38,40.26,40.36,34500.0,34.872,34.976,34.872,34.9586,34500.0
2014-04-29 12:25:00,40.34,40.37,40.32,40.36,18000.0,34.9413,34.9673,34.924,34.9586,18000.0
2014-04-29 12:30:00,40.36,40.42,40.36,40.42,17000.0,34.9586,35.0106,34.9586,35.0106,17000.0
2014-04-29 12:35:00,40.43,40.45,40.4,40.41,38500.0,35.0193,35.0366,34.9933,35.0019,38500.0
2014-04-29 12:40:00,40.43,40.44,40.43,40.43,9500.0,35.0193,35.0279,35.0193,35.0193,9500.0
2014-04-29 12:45:00,40.44,40.46,40.42,40.45,17000.0,35.0279,35.0452,35.0106,35.0366,17000.0
2014-04-29 12:50:00,40.44,40.48,40.43,40.43,10000.0,35.0279,35.0626,35.0193,35.0193,10000.0
2014-04-29 12:55:00,40.44,40.48,40.43,40.44,12000.0,35.0279,35.0626,35.0193,35.0279,12000.0
2014-04-29 13:00:00,40.48,40.49,40.45,40.47,21500.0,35.0626,35.0712,35.0366,35.0539,21500.0
2014-04-29 13:05:00,40.47,40.47,40.44,40.47,19000.0,35.0539,35.0539,35.0279,35.0539,19000.0
2014-04-29 13:10:00,40.48,40.53,40.46,40.48,34500.0,35.0626,35.1059,35.0452,35.0626,34500.0
2014-04-29 13:15:00,40.49,40.52,40.48,40.52,14000.0,35.0712,35.0972,35.0626,35.0972,14000.0
2014-04-29 13:20:00,40.51,40.56,40.5,40.56,24500.0,35.0886,35.1319,35.0799,35.1319,24500.0
2014-04-29 13:25:00,40.56,40.56,40.54,40.55,17000.0,35.1319,35.1319,35.1145,35.1232,17000.0
2014-04-29 13:30:00,40.57,40.62,40.56,40.61,45500.0,35.1405,35.1838,35.1319,35.1752,45500.0
2014-04-29 13:35:00,40.59,40.65,40.59,40.61,20000.0,35.1578,35.2098,35.1578,35.1752,20000.0
2014-04-29 13:40:00,40.6,40.62,40.56,40.56,18000.0,35.1665,35.1838,35.1319,35.1319,18000.0
2014-04-29 13:45:00,40.56,40.58,40.53,40.58,15000.0,35.1319,35.1492,35.1059,35.1492,15000.0
2014-04-29 13:50:00,40.58,40.59,40.55,40.55,13000.0,35.1492,35.1578,35.1232,35.1232,13000.0
2014-04-29 13:55:00,40.56,40.59,40.56,40.56,22500.0,35.1319,35.1578,35.1319,35.1319,22500.0
2014-04-29 14:00:00,40.57,40.58,40.53,40.55,16500.0,35.1405,35.1492,35.1059,35.1232,16500.0
2014-04-29 14:05:00,40.56,40.59,40.54,40.58,24500.0,35.1319,35.1578,35.1145,35.1492,24500.0
2014-04-29 14:10:00,40.58,40.59,40.55,40.56,36000.0,35.1492,35.1578,35.1232,35.1319,36000.0
2014-04-29 14:15:00,40.56,40.59,40.55,40.59,14000.0,35.1319,35.1578,35.1232,35.1578,14000.0
2014-04-29 14:20:00,40.58,40.65,40.57,40.64,23500.0,35.1492,35.2098,35.1405,35.2012,23500.0
2014-04-29 14:25:00,40.65,40.67,40.64,40.65,42000.0,35.2098,35.2271,35.2012,35.2098,42000.0
2014-04-29 14:30:00,40.65,40.68,40.65,40.68,64000.0,35.2098,35.2358,35.2098,35.2358,64000.0
2014-04-29 14:35:00,40.7,40.7,40.65,40.67,33500.0,35.2531,35.2531,35.2098,35.2271,33500.0
2014-04-29 14:40:00,40.67,40.69,40.66,40.69,21500.0,35.2271,35.2445,35.2185,35.2445,21500.0
2014-04-29 14:45:00,40.69,40.7,40.65,40.67,15500.0,35.2445,35.2531,35.2098,35.2271,15500.0
2014-04-29 14:50:00,40.68,40.68,40.58,40.59,60500.0,35.2358,35.2358,35.1492,35.1578,60500.0
2014-04-29 14:55:00,40.6,40.6,40.52,40.58,162000.0,35.1665,35.1665,35.0972,35.1492,162000.0
2014-04-29 15:00:00,40.56,40.64,40.56,40.64,14000.0,35.1319,35.2012,35.1319,35.2012,14000.0
2014-04-29 15:05:00,40.63,40.68,40.63,40.65,25500.0,35.1925,35.2358,35.1925,35.2098,25500.0
2014-04-29 15:10:00,40.66,40.66,40.59,40.59,43000.0,35.2185,35.2185,35.1578,35.1578,43000.0
2014-04-29 15:15:00,40.6,40.64,40.6,40.62,32500.0,35.1665,35.2012,35.1665,35.1838,32500.0
2014-04-29 15:20:00,40.62,40.65,40.59,40.59,31500.0,35.1838,35.2098,35.1578,35.1578,31500.0
2014-04-29 15:25:00,40.6,40.62,40.6,40.61,62500.0,35.1665,35.1838,35.1665,35.1752,62500.0
2014-04-29 15:30:00,40.61,40.7,40.6,40.7,91500.0,35.1752,35.2531,35.1665,35.2531,91500.0
2014-04-29 15:35:00,40.69,40.72,40.67,40.72,53000.0,35.2445,35.2704,35.2271,35.2704,53000.0
2014-04-29 15:40:00,40.72,40.75,40.72,40.73,85000.0,35.2704,35.2964,35.2704,35.2791,85000.0
2014-04-29 15:45:00,40.73,40.76,40.73,40.74,64500.0,35.2791,35.3051,35.2791,35.2878,64500.0
2014-04-29 15:50:00,40.74,40.74,40.7,40.7,60500.0,35.2878,35.2878,35.2531,35.2531,60500.0
2014-04-29 15:55:00,40.7,40.7,40.65,40.67,112500.0,35.2531,35.2531,35.2098,35.2271,112500.0
2014-04-30 09:30:00,40.72,40.85,40.45,40.48,46000.0,35.2704,35.3831,35.0366,35.0626,46000.0
2014-04-30 09:35:00,40.48,40.6,40.48,40.6,3000.0,35.0626,35.1665,35.0626,35.1665,3000.0
2014-04-30 09:40:00,40.6,40.6,40.4,40.48,24500.0,35.1665,35.1665,34.9933,35.0626,24500.0
2014-04-30 09:45:00,40.43,40.52,40.32,40.52,83500.0,35.0193,35.0972,34.924,35.0972,83500.0
2014-04-30 09:50:00,40.46,40.54,40.42,40.42,21500.0,35.0452,35.1145,35.0106,35.0106,21500.0
2014-04-30 09:55:00,40.41,40.63,40.41,40.6,39000.0,35.0019,35.1925,35.0019,35.1665,39000.0
2014-04-30 10:00:00,40.6,40.6,40.41,40.41,35500.0,35.1665,35.1665,35.0019,35.0019,35500.0
2014-04-30 10:05:00,40.41,40.57,40.41,40.57,26500.0,35.0019,35.1405,35.0019,35.1405,26500.0
2014-04-30 10:10:00,40.54,40.66,40.54,40.66,10500.0,35.1145,35.2185,35.1145,35.2185,10500.0
2014-04-30 10:15:00,40.65,40.77,40.65,40.73,12000.0,35.2098,35.3138,35.2098,35.2791,12000.0
2014-04-30 10:20:00,40.74,40.76,40.69,40.73,12500.0,35.2878,35.3051,35.2445,35.2791,12500.0
2014-04-30 10:25:00,40.76,40.77,40.72,40.77,45500.0,35.3051,35.3138,35.2704,35.3138,45500.0
2014-04-30 10:30:00,40.75,40.81,40.73,40.8,18000.0,35.2964,35.3484,35.2791,35.3397,18000.0
2014-04-30 10:35:00,40.79,40.84,40.79,40.84,5500.0,35.3311,35.3744,35.3311,35.3744,5500.0
2014-04-30 10:40:00,40.81,40.84,40.78,40.82,16000.0,35.3484,35.3744,35.3224,35.3571,16000.0
2014-04-30 10:45:00,40.84,40.84,40.79,40.83,24500.0,35.3744,35.3744,35.3311,35.3657,24500.0
2014-04-30 10:50:00,40.84,40.92,40.84,40.92,7000.0,35.3744,35.4437,35.3744,35.4437,7000.0
2014-04-30 10:55:00,40.92,40.93,40.88,40.93,6500.0,35.4437,35.4523,35.409,35.4523,6500.0
2014-04-30 11:00:00,40.92,40.99,40.92,40.93,28500.0,35.4437,35.5043,35.4437,35.4523,28500.0
2014-04-30 11:05:00,40.91,40.92,40.85,40.85,13500.0,35.435,35.4437,35.3831,35.3831,13500.0
2014-04-30 11:10:00,40.85,40.85,40.77,40.79,9500.0,35.3831,35.3831,35.3138,35.3311,9500.0
2014-04-30 11:15:00,40.8,40.8,40.75,40.75,6500.0,35.3397,35.3397,35.2964,35.2964,6500.0
2014-04-30 11:20:00,40.75,40.77,40.74,40.75,34500.0,35.2964,35.3138,35.2878,35.2964,34500.0
2014-04-30 11:25:00,40.75,40.76,40.71,40.71,34500.0,35.2964,35.3051,35.2618,35.2618,34500.0
2014-04-30 11:30:00,40.72,40.72,40.69,40.7,17000.0,35.2704,35.2704,35.2445,35.2531,17000.0
2014-04-30 11:35:00,40.7,40.7,40.66,40.68,32500.0,35.2531,35.2531,35.2185,35.2358,32500.0
2014-04-30 11:40:00,40.68,40.72,40.68,40.72,16000.0,35.2358,35.2704,35.2358,35.2704,16000.0
2014-04-30 11:45:00,40.71,40.72,40.67,40.7,43500.0,35.2618,35.2704,35.2271,35.2531,43500.0
2014-04-30 11:50:00,40.67,40.69,40.63,40.63,43500.0,35.2271,35.2445,35.1925,35.1925,43500.0
2014-04-30 11:55:00,40.63,40.63,40.59,40.59,17000.0,35.1925,35.1925,35.1578,35.1578,17000.0
2014-04-30 12:00:00,40.61,40.65,40.56,40.65,28500.0,35.1752,35.2098,35.1319,35.2098,28500.0
2014-04-30 12:05:00,40.63,40.64,40.62,40.62,7500.0,35.1925,35.2012,35.1838,35.1838,7500.0
2014-04-30 12:10:00,40.62,40.68,40.62,40.65,16500.0,35.1838,35.2358,35.1838,35.2098,16500.0
2014-04-30 12:15:00,40.64,40.65,40.64,40.65,2000.0,35.2012,35.2098,35.2012,35.2098,2000.0
2014-04-30 12:20:00,40.67,40.67,40.62,40.66,7500.0,35.2271,35.2271,35.1838,35.2185,7500.0
2014-04-30 12:25:00,40.66,40.66,40.61,40.63,16500.0,35.2185,35.2185,35.1752,35.1925,16500.0
2014-04-30 12:30:00,40.63,40.64,40.61,40.61,5000.0,35.1925,35.2012,35.1752,35.1752,5000.0
2014-04-30 12:35:00,40.6,40.6,40.6,40.6,2000.0,35.1665,35.1665,35.1665,35.1665,2000.0
2014-04-30 12:40:00,40.62,40.62,40.59,40.59,5000.0,35.1838,35.1838,35.1578,35.1578,5000.0
2014-04-30 12:45:00,40.59,40.63,40.59,40.61,11500.0,35.1578,35.1925,35.1578,35.1752,11500.0
2014-04-30 12:50:00,40.6,40.62,40.6,40.6,2000.0,35.1665,35.1838,35.1665,35.1665,2000.0
2014-04-30 12:55:00,40.63,40.66,40.63,40.65,3500.0,35.1925,35.2185,35.1925,35.2098,3500.0
2014-04-30 13:00:00,40.63,40.63,40.62,40.63,11000.0,35.1925,35.1925,35.1838,35.1925,11000.0
2014-04-30 13:05:00,40.64,40.64,40.64,40.64,1000.0,35.2012,35.2012,35.2012,35.2012,1000.0
2014-04-30 13:10:00,40.65,40.65,40.62,40.64,6000.0,35.2098,35.2098,35.1838,35.2012,6000.0
2014-04-30 13:15:00,40.63,40.63,40.59,40.6,8500.0,35.1925,35.1925,35.1578,35.1665,8500.0
2014-04-30 13:20:00,40.6,40.64,40.59,40.64,17000.0,35.1665,35.2012,35.1578,35.2012,17000.0
2014-04-30 13:25:00,40.66,40.72,40.66,40.71,17500.0,35.2185,35.2704,35.2185,35.2618,17500.0
2014-04-30 13:30:00,40.69,40.72,40.69,40.72,31500.0,35.2445,35.2704,35.2445,35.2704,31500.0
2014-04-30 13:35:00,40.72,40.74,40.72,40.74,10000.0,35.2704,35.2878,35.2704,35.2878,10000.0
2014-04-30 13:40:00,40.74,40.74,40.72,40.74,17000.0,35.2878,35.2878,35.2704,35.2878,17000.0
2014-04-30 13:45:00,40.75,40.78,40.75,40.75,17000.0,35.2964,35.3224,35.2964,35.2964,17000.0
2014-04-30 13:50:00,40.76,40.79,40.76,40.77,13000.0,35.3051,35.3311,35.3051,35.3138,13000.0
2014-04-30 13:55:00,40.77,40.77,40.73,40.75,12000.0,35.3138,35.3138,35.2791,35.2964,12000.0
2014-04-30 14:00:00,40.72,40.89,40.72,40.87,12000.0,35.2704,35.4177,35.2704,35.4004,12000.0
2014-04-30 14:05:00,40.85,40.85,40.69,40.83,25000.0,35.3831,35.3831,35.2445,35.3657,25000.0
2014-04-30 14:10:00,40.84,40.84,40.71,40.75,26000.0,35.3744,35.3744,35.2618,35.2964,26000.0
2014-04-30 14:15:00,40.75,40.76,40.69,40.72,24500.0,35.2964,35.3051,35.2445,35.2704,24500.0
2014-04-30 14:20:00,40.7,40.79,40.69,40.79,49000.0,35.2531,35.3311,35.2445,35.3311,49000.0
2014-04-30 14:25:00,40.76,40.76,40.71,40.72,33000.0,35.3051,35.3051,35.2618,35.2704,33000.0
2014-04-30 14:30:00,40.72,40.83,40.71,40.83,202000.0,35.2704,35.3657,35.2618,35.3657,202000.0
2014-04-30 14:35:00,40.84,40.87,40.76,40.77,75000.0,35.3744,35.4004,35.3051,35.3138,75000.0
2014-04-30 14:40:00,40.77,40.82,40.77,40.79,17500.0,35.3138,35.3571,35.3138,35.3311,17500.0
2014-04-30 14:45:00,40.8,40.9,40.8,40.9,11000.0,35.3397,35.4264,35.3397,35.4264,11000.0
2014-04-30 14:50:00,40.91,40.98,40.9,40.98,7500.0,35.435,35.4957,35.4264,35.4957,7500.0
2014-04-30 14:55:00,40.95,40.95,40.86,40.88,16000.0,35.4697,35.4697,35.3917,35.409,16000.0
2014-04-30 15:00:00,40.92,40.92,40.88,40.88,6000.0,35.4437,35.4437,35.409,35.409,6000.0
2014-04-30 15:05:00,40.85,40.87,40.81,40.81,15000.0,35.3831,35.4004,35.3484,35.3484,15000.0
2014-04-30 15:10:00,40.81,40.83,40.8,40.83,14500.0,35.3484,35.3657,35.3397,35.3657,14500.0
2014-04-30 15:15:00,40.83,40.83,40.75,40.79,41000.0,35.3657,35.3657,35.2964,35.3311,41000.0
2014-04-30 15:20:00,40.79,40.8,40.72,40.72,39500.0,35.3311,35.3397,35.2704,35.2704,39500.0
2014-04-30 15:25:00,40.72,40.81,40.72,40.81,27500.0,35.2704,35.3484,35.2704,35.3484,27500.0
2014-04-30 15:30:00,40.81,40.87,40.81,40.87,184000.0,35.3484,35.4004,35.3484,35.4004,184000.0
2014-04-30 15:35:00,40.87,40.87,40.81,40.82,149500.0,35.4004,35.4004,35.3484,35.3571,149500.0
2014-04-30 15:40:00,40.82,40.87,40.82,40.86,96000.0,35.3571,35.4004,35.3571,35.3917,96000.0
2014-04-30 15:45:00,40.87,40.87,40.82,40.85,84500.0,35.4004,35.4004,35.3571,35.3831,84500.0
2014-04-30 15:50:00,40.86,40.93,40.85,40.91,81000.0,35.3917,35.4523,35.3831,35.435,81000.0
2014-04-30 15:55:00,40.92,40.94,40.87,40.88,147000.0,35.4437,35.461,35.4004,35.409,147000.0
2014-05-01 09:30:00,40.96,40.99,40.8,40.97,32000.0,35.4783,35.5043,35.3397,35.487,32000.0
2014-05-01 09:35:00,40.83,40.94,40.72,40.76,51500.0,35.3657,35.461,35.2704,35.3051,51500.0
2014-05-01 09:40:00,40.79,40.82,40.72,40.76,37500.0,35.3311,35.3571,35.2704,35.3051,37500.0
2014-05-01 09:45:00,40.76,40.89,40.75,40.85,46000.0,35.3051,35.4177,35.2964,35.3831,46000.0
2014-05-01 09:50:00,40.77,40.85,40.75,40.8,8000.0,35.3138,35.3831,35.2964,35.3397,8000.0
2014-05-01 09:55:00,40.84,40.89,40.72,40.76,40000.0,35.3744,35.4177,35.2704,35.3051,40000.0
2014-05-01 10:00:00,40.75,40.8,40.75,40.79,37500.0,35.2964,35.3397,35.2964,35.3311,37500.0
2014-05-01 10:05:00,40.76,40.87,40.76,40.81,22000.0,35.3051,35.4004,35.3051,35.3484,22000.0
2014-05-01 10:10:00,40.77,40.79,40.75,40.77,33000.0,35.3138,35.3311,35.2964,35.3138,33000.0
2014-05-01 10:15:00,40.75,40.81,40.7,40.76,57000.0,35.2964,35.3484,35.2531,35.3051,57000.0
2014-05-01 10:20:00,40.74,40.79,40.73,40.76,6000.0,35.2878,35.3311,35.2791,35.3051,6000.0
2014-05-01 10:25:00,40.78,40.9,40.78,40.88,15000.0,35.3224,35.4264,35.3224,35.409,15000.0
2014-05-01 10:30:00,40.89,40.94,40.87,40.94,12000.0,35.4177,35.461,35.4004,35.461,12000.0
2014-05-01 10:35:00,40.9,40.94,40.9,40.94,5500.0,35.4264,35.461,35.4264,35.461,5500.0
2014-05-01 10:40:00,40.95,40.98,40.91,40.95,106500.0,35.4697,35.4957,35.435,35.4697,106500.0
2014-05-01 10:45:00,40.95,40.98,40.94,40.96,13500.0,35.4697,35.4957,35.461,35.4783,13500.0
2014-05-01 10:50:00,40.97,40.98,40.95,40.95,17000.0,35.487,35.4957,35.4697,35.4697,17000.0
2014-05-01 10:55:00,40.96,40.98,40.96,40.96,5000.0,35.4783,35.4957,35.4783,35.4783,5000.0
2014-05-01 11:00:00,40.93,40.95,40.93,40.95,25000.0,35.4523,35.4697,35.4523,35.4697,25000.0
2014-05-01 11:05:00,40.94,40.96,40.91,40.96,26500.0,35.461,35.4783,35.435,35.4783,26500.0
2014-05-01 11:10:00,40.93,40.99,40.93,40.98,7500.0,35.4523,35.5043,35.4523,35.4957,7500.0
2014-05-01 11:15:00,40.97,40.97,40.93,40.94,5500.0,35.487,35.487,35.4523,35.461,5500.0
2014-05-01 11:20:00,40.96,40.96,40.93,40.96,25500.0,35.4783,35.4783,35.4523,35.4783,25500.0
2014-05-01 11:25:00,40.97,41.1,40.97,41.09,64500.0,35.487,35.5996,35.487,35.5909,64500.0
2014-05-01 11:30:00,41.07,41.2,41.05,41.2,85500.0,35.5736,35.6862,35.5563,35.6862,85500.0
2014-05-01 11:35:00,41.16,41.17,41.04,41.04,82500.0,35.6516,35.6602,35.5476,35.5476,82500.0
2014-05-01 11:40:00,41.05,41.09,41.03,41.09,40500.0,35.5563,35.5909,35.539,35.5909,40500.0
2014-05-01 11:45:00,41.08,41.08,41.06,41.07,3500.0,35.5823,35.5823,35.5649,35.5736,3500.0
2014-05-01 11:50:00,41.06,41.08,41.03,41.07,21000.0,35.5649,35.5823,35.539,35.5736,21000.0
2014-05-01 11:55:00,41.07,41.11,41.02,41.06,15500.0,35.5736,35.6083,35.5303,35.5649,15500.0
2014-05-01 12:00:00,41.07,41.12,41.05,41.08,16000.0,35.5736,35.6169,35.5563,35.5823,16000.0
2014-05-01 12:05:00,41.1,41.13,41.09,41.13,8500.0,35.5996,35.6256,35.5909,35.6256,8500.0
2014-05-01 12:10:00,41.12,41.12,41.07,41.12,14500.0,35.6169,35.6169,35.5736,35.6169,14500.0
2014-05-01 12:15:00,41.12,41.13,41.09,41.11,10000.0,35.6169,35.6256,35.5909,35.6083,10000.0
2014-05-01 12:20:00,41.07,41.14,41.05,41.12,14500.0,35.5736,35.6342,35.5563,35.6169,14500.0
2014-05-01 12:25:00,41.13,41.18,41.1,41.18,8500.0,35.6256,35.6689,35.5996,35.6689,8500.0
2014-05-01 12:30:00,41.16,41.18,41.16,41.16,6000.0,35.6516,35.6689,35.6516,35.6516,6000.0
2014-05-01 12:35:00,41.16,41.16,41.09,41.09,21500.0,35.6516,35.6516,35.5909,35.5909,21500.0
2014-05-01 12:40:00,41.11,41.11,41.06,41.06,8500.0,35.6083,35.6083,35.5649,35.5649,8500.0
2014-05-01 12:45:00,41.05,41.07,41.01,41.06,10500.0,35.5563,35.5736,35.5216,35.5649,10500.0
2014-05-01 12:50:00,41.11,41.11,41.11,41.11,500.0,35.6083,35.6083,35.6083,35.6083,500.0
2014-05-01 12:55:00,41.09,41.1,41.07,41.07,9500.0,35.5909,35.5996,35.5736,35.5736,9500.0
2014-05-01 13:00:00,41.09,41.1,41.07,41.07,8000.0,35.5909,35.5996,35.5736,35.5736,8000.0
2014-05-01 13:05:00,41.09,41.14,41.07,41.14,12000.0,35.5909,35.6342,35.5736,35.6342,12000.0
2014-05-01 13:10:00,41.13,41.13,41.06,41.06,11000.0,35.6256,35.6256,35.5649,35.5649,11000.0
2014-05-01 13:15:00,41.08,41.09,41.04,41.04,34000.0,35.5823,35.5909,35.5476,35.5476,34000.0
2014-05-01 13:20:00,41.03,41.07,41.02,41.05,13000.0,35.539,35.5736,35.5303,35.5563,13000.0
2014-05-01 13:25:00,41.08,41.12,41.04,41.1,50500.0,35.5823,35.6169,35.5476,35.5996,50500.0
2014-05-01 13:30:00,41.11,41.11,41.05,41.1,62000.0,35.6083,35.6083,35.5563,35.5996,62000.0
2014-05-01 13:35:00,41.1,41.14,41.07,41.08,49500.0,35.5996,35.6342,35.5736,35.5823,49500.0
2014-05-01 13:40:00,41.1,41.12,41.06,41.12,14000.0,35.5996,35.6169,35.5649,35.6169,14000.0
2014-05-01 13:45:00,41.1,41.1,41.01,41.01,11000.0,35.5996,35.5996,35.5216,35.5216,11000.0
2014-05-01 13:50:00,41.01,41.03,40.99,41.01,12500.0,35.5216,35.539,35.5043,35.5216,12500.0
2014-05-01 13:55:00,40.99,40.99,40.91,40.98,33000.0,35.5043,35.5043,35.435,35.4957,33000.0
2014-05-01 14:00:00,40.97,40.99,40.97,40.98,5000.0,35.487,35.5043,35.487,35.4957,5000.0
2014-05-01 14:05:00,41.0,41.01,40.97,40.97,17000.0,35.513,35.5216,35.487,35.487,17000.0
2014-05-01 14:10:00,40.98,40.99,40.98,40.98,3500.0,35.4957,35.5043,35.4957,35.4957,3500.0
2014-05-01 14:15:00,40.96,40.98,40.92,40.96,11500.0,35.4783,35.4957,35.4437,35.4783,11500.0
2014-05-01 14:20:00,40.97,41.02,40.97,41.01,4000.0,35.487,35.5303,35.487,35.5216,4000.0
2014-05-01 14:25:00,41.0,41.0,40.97,40.98,9000.0,35.513,35.513,35.487,35.4957,9000.0
2014-05-01 14:30:00,40.97,40.97,40.93,40.94,3500.0,35.487,35.487,35.4523,35.461,3500.0
2014-05-01 14:35:00,40.91,40.91,40.89,40.89,4000.0,35.435,35.435,35.4177,35.4177,4000.0
2014-05-01 14:40:00,40.9,40.9,40.88,40.88,7000.0,35.4264,35.4264,35.409,35.409,7000.0
2014-05-01 14:45:00,40.83,40.87,40.79,40.84,14000.0,35.3657,35.4004,35.3311,35.3744,14000.0
2014-05-01 14:50:00,40.87,40.87,40.82,40.85,9500.0,35.4004,35.4004,35.3571,35.3831,9500.0
2014-05-01 14:55:00,40.84,40.86,40.81,40.83,32000.0,35.3744,35.3917,35.3484,35.3657,32000.0
2014-05-01 15:00:00,40.82,40.82,40.8,40.8,1500.0,35.3571,35.3571,35.3397,35.3397,1500.0
2014-05-01 15:05:00,40.79,40.83,40.77,40.82,12500.0,35.3311,35.3657,35.3138,35.3571,12500.0
2014-05-01 15:10:00,40.82,40.85,40.8,40.85,29000.0,35.3571,35.3831,35.3397,35.3831,29000.0
2014-05-01 15:15:00,40.88,40.93,40.86,40.93,21000.0,35.409,35.4523,35.3917,35.4523,21000.0
2014-05-01 15:20:00,40.92,40.98,40.92,40.97,29500.0,35.4437,35.4957,35.4437,35.487,29500.0
2014-05-01 15:25:00,40.97,40.99,40.96,40.98,40500.0,35.487,35.5043,35.4783,35.4957,40500.0
2014-05-01 15:30:00,40.95,40.98,40.95,40.98,23000.0,35.4697,35.4957,35.4697,35.4957,23000.0
2014-05-01 15:35:00,40.98,41.01,40.96,41.0,30000.0,35.4957,35.5216,35.4783,35.513,30000.0
2014-05-01 15:40:00,41.0,41.04,40.99,41.04,40500.0,35.513,35.5476,35.5043,35.5476,40500.0
2014-05-01 15:45:00,41.04,41.05,41.02,41.05,52000.0,35.5476,35.5563,35.5303,35.5563,52000.0
2014-05-01 15:50:00,41.06,41.09,41.05,41.07,60000.0,35.5649,35.5909,35.5563,35.5736,60000.0
2014-05-01 15:55:00,41.07,41.11,41.07,41.09,181000.0,35.5736,35.6083,35.5736,35.5909,181000.0
2014-05-02 09:30:00,41.17,41.17,41.02,41.15,40000.0,35.6602,35.6602,35.5303,35.6429,40000.0
2014-05-02 09:35:00,41.16,41.2,41.07,41.19,18500.0,35.6516,35.6862,35.5736,35.6775,18500.0
2014-05-02 09:40:00,41.16,41.33,41.11,41.32,53000.0,35.6516,35.7988,35.6083,35.7902,53000.0
2014-05-02 09:45:00,41.34,41.4,41.23,41.23,39500.0,35.8075,35.8594,35.7122,35.7122,39500.0
2014-05-02 09:50:00,41.24,41.38,41.24,41.3,10000.0,35.7209,35.8421,35.7209,35.7728,10000.0
2014-05-02 09:55:00,41.33,41.33,41.24,41.28,10000.0,35.7988,35.7988,35.7209,35.7555,10000.0
2014-05-02 10:00:00,41.29,41.3,41.27,41.27,1500.0,35.7642,35.7728,35.7468,35.7468,1500.0
2014-05-02 10:05:00,41.31,41.36,41.29,41.31,19000.0,35.7815,35.8248,35.7642,35.7815,19000.0
2014-05-02 10:10:00,41.31,41.35,41.3,41.34,25500.0,35.7815,35.8161,35.7728,35.8075,25500.0
2014-05-02 10:15:00,41.34,41.34,41.29,41.32,4500.0,35.8075,35.8075,35.7642,35.7902,4500.0
2014-05-02 10:20:00,41.32,41.34,41.28,41.28,17000.0,35.7902,35.8075,35.7555,35.7555,17000.0
2014-05-02 10:25:00,41.26,41.27,41.2,41.2,23000.0,35.7382,35.7468,35.6862,35.6862,23000.0
2014-05-02 10:30:00,41.19,41.21,41.15,41.17,18500.0,35.6775,35.6949,35.6429,35.6602,18500.0
2014-05-02 10:35:00,41.18,41.26,41.17,41.26,44000.0,35.6689,35.7382,35.6602,35.7382,44000.0
2014-05-02 10:40:00,41.21,41.22,41.11,41.12,15500.0,35.6949,35.7035,35.6083,35.6169,15500.0
2014-05-02 10:45:00,41.15,41.16,40.95,40.95,23000.0,35.6429,35.6516,35.4697,35.4697,23000.0
2014-05-02 10:50:00,40.97,41.02,40.91,41.01,33000.0,35.487,35.5303,35.435,35.5216,33000.0
2014-05-02 10:55:00,41.02,41.11,41.02,41.11,20500.0,35.5303,35.6083,35.5303,35.6083,20500.0
2014-05-02 11:00:00,41.08,41.1,41.03,41.03,12000.0,35.5823,35.5996,35.539,35.539,12000.0
2014-05-02 11:05:00,41.07,41.08,41.04,41.04,8000.0,35.5736,35.5823,35.5476,35.5476,8000.0
2014-05-02 11:10:00,41.02,41.04,41.0,41.01,7000.0,35.5303,35.5476,35.513,35.5216,7000.0
2014-05-02 11:15:00,41.01,41.05,41.0,41.04,19500.0,35.5216,35.5563,35.513,35.5476,19500.0
2014-05-02 11:20:00,41.02,41.04,40.98,41.0,24500.0,35.5303,35.5476,35.4957,35.513,24500.0
2014-05-02 11:25:00,40.98,40.99,40.92,40.95,7500.0,35.4957,35.5043,35.4437,35.4697,7500.0
2014-05-02 11:30:00,40.95,41.05,40.94,41.04,20000.0,35.4697,35.5563,35.461,35.5476,20000.0
2014-05-02 11:35:00,41.03,41.05,41.01,41.02,11000.0,35.539,35.5563,35.5216,35.5303,11000.0
2014-05-02 11:40:00,41.01,41.03,40.92,40.92,9000.0,35.5216,35.539,35.4437,35.4437,9000.0
2014-05-02 11:45:00,40.91,40.95,40.91,40.92,14000.0,35.435,35.4697,35.435,35.4437,14000.0
2014-05-02 11:50:00,40.92,40.92,40.85,40.85,28500.0,35.4437,35.4437,35.3831,35.3831,28500.0
2014-05-02 11:55:00,40.84,40.88,40.83,40.85,5000.0,35.3744,35.409,35.3657,35.3831,5000.0
2014-05-02 12:00:00,40.83,40.85,40.79,40.79,10500.0,35.3657,35.3831,35.3311,35.3311,10500.0
2014-05-02 12:05:00,40.83,40.83,40.78,40.78,41000.0,35.3657,35.3657,35.3224,35.3224,41000.0
2014-05-02 12:10:00,40.79,40.8,40.79,40.8,9000.0,35.3311,35.3397,35.3311,35.3397,9000.0
2014-05-02 12:15:00,40.8,40.82,40.79,40.79,10000.0,35.3397,35.3571,35.3311,35.3311,10000.0
2014-05-02 12:20:00,40.8,40.84,40.8,40.81,40500.0,35.3397,35.3744,35.3397,35.3484,40500.0
2014-05-02 12:25:00,40.79,40.8,40.73,40.73,22000.0,35.3311,35.3397,35.2791,35.2791,22000.0
2014-05-02 12:30:00,40.73,40.77,40.71,40.73,33000.0,35.2791,35.3138,35.2618,35.2791,33000.0
2014-05-02 12:35:00,40.73,40.75,40.71,40.72,18500.0,35.2791,35.2964,35.2618,35.2704,18500.0
2014-05-02 12:40:00,40.73,40.73,40.64,40.64,71500.0,35.2791,35.2791,35.2012,35.2012,71500.0
2014-05-02 12:45:00,40.64,40.68,40.64,40.67,63500.0,35.2012,35.2358,35.2012,35.2271,63500.0
2014-05-02 12:50:00,40.66,40.66,40.63,40.63,13500.0,35.2185,35.2185,35.1925,35.1925,13500.0
2014-05-02 12:55:00,40.65,40.68,40.62,40.66,80000.0,35.2098,35.2358,35.1838,35.2185,80000.0
2014-05-02 13:00:00,40.66,40.74,40.66,40.74,15500.0,35.2185,35.2878,35.2185,35.2878,15500.0
2014-05-02 13:05:00,40.72,40.73,40.64,40.64,49000.0,35.2704,35.2791,35.2012,35.2012,49000.0
2014-05-02 13:10:00,40.66,40.66,40.59,40.6,17000.0,35.2185,35.2185,35.1578,35.1665,17000.0
2014-05-02 13:15:00,40.6,40.63,40.56,40.63,44500.0,35.1665,35.1925,35.1319,35.1925,44500.0
2014-05-02 13:20:00,40.62,40.68,40.62,40.67,30500.0,35.1838,35.2358,35.1838,35.2271,30500.0
2014-05-02 13:25:00,40.67,40.67,40.59,40.61,48500.0,35.2271,35.2271,35.1578,35.1752,48500.0
2014-05-02 13:30:00,40.65,40.67,40.61,40.65,24000.0,35.2098,35.2271,35.1752,35.2098,24000.0
2014-05-02 13:35:00,40.64,40.66,40.59,40.59,26000.0,35.2012,35.2185,35.1578,35.1578,26000.0
2014-05-02 13:40:00,40.6,40.62,40.56,40.56,13000.0,35.1665,35.1838,35.1319,35.1319,13000.0
2014-05-02 13:45:00,40.59,40.6,40.54,40.56,20000.0,35.1578,35.1665,35.1145,35.1319,20000.0
2014-05-02 13:50:00,40.56,40.59,40.54,40.57,55500.0,35.1319,35.1578,35.1145,35.1405,55500.0
2014-05-02 13:55:00,40.57,40.58,40.53,40.55,28000.0,35.1405,35.1492,35.1059,35.1232,28000.0
2014-05-02 14:00:00,40.55,40.56,40.49,40.55,42000.0,35.1232,35.1319,35.0712,35.1232,42000.0
2014-05-02 14:05:00,40.57,40.6,40.54,40.55,35500.0,35.1405,35.1665,35.1145,35.1232,35500.0
2014-05-02 14:10:00,40.54,40.58,40.54,40.54,17500.0,35.1145,35.1492,35.1145,35.1145,17500.0
2014-05-02 14:15:00,40.55,40.61,40.55,40.58,19500.0,35.1232,35.1752,35.1232,35.1492,19500.0
2014-05-02 14:20:00,40.57,40.6,40.57,40.57,30500.0,35.1405,35.1665,35.1405,35.1405,30500.0
2014-05-02 14:25:00,40.6,40.62,40.58,40.59,22000.0,35.1665,35.1838,35.1492,35.1578,22000.0
2014-05-02 14:30:00,40.6,40.63,40.59,40.6,20000.0,35.1665,35.1925,35.1578,35.1665,20000.0
2014-05-02 14:35:00,40.61,40.64,40.6,40.6,33000.0,35.1752,35.2012,35.1665,35.1665,33000.0
2014-05-02 14:40:00,40.6,40.61,40.59,40.61,13500.0,35.1665,35.1752,35.1578,35.1752,13500.0
2014-05-02 14:45:00,40.61,40.62,40.58,40.59,60000.0,35.1752,35.1838,35.1492,35.1578,60000.0
2014-05-02 14:50:00,40.6,40.6,40.58,40.59,28500.0,35.1665,35.1665,35.1492,35.1578,28500.0
2014-05-02 14:55:00,40.59,40.6,40.58,40.59,27000.0,35.1578,35.1665,35.1492,35.1578,27000.0
2014-05-02 15:00:00,40.6,40.6,40.53,40.58,38000.0,35.1665,35.1665,35.1059,35.1492,38000.0
2014-05-02 15:05:00,40.59,40.6,40.59,40.6,49000.0,35.1578,35.1665,35.1578,35.1665,49000.0
2014-05-02 15:10:00,40.59,40.6,40.56,40.56,52500.0,35.1578,35.1665,35.1319,35.1319,52500.0
2014-05-02 15:15:00,40.56,40.57,40.55,40.55,59000.0,35.1319,35.1405,35.1232,35.1232,59000.0
2014-05-02 15:20:00,40.53,40.55,40.48,40.49,43000.0,35.1059,35.1232,35.0626,35.0712,43000.0
2014-05-02 15:25:00,40.49,40.5,40.46,40.47,23000.0,35.0712,35.0799,35.0452,35.0539,23000.0
2014-05-02 15:30:00,40.48,40.5,40.47,40.47,49500.0,35.0626,35.0799,35.0539,35.0539,49500.0
2014-05-02 15:35:00,40.47,40.49,40.46,40.46,35000.0,35.0539,35.0712,35.0452,35.0452,35000.0
2014-05-02 15:40:00,40.46,40.46,40.42,40.42,25000.0,35.0452,35.0452,35.0106,35.0106,25000.0
2014-05-02 15:45:00,40.44,40.45,40.42,40.44,54500.0,35.0279,35.0366,35.0106,35.0279,54500.0
2014-05-02 15:50:00,40.44,40.49,40.44,40.48,52000.0,35.0279,35.0712,35.0279,35.0626,52000.0
2014-05-02 15:55:00,40.48,40.5,40.44,40.45,95500.0,35.0626,35.0799,35.0279,35.0366,95500.0
2014-05-05 09:30:00,40.35,40.35,39.92,39.93,56000.0,34.95,34.95,34.5775,34.5862,56000.0
2014-05-05 09:35:00,40.01,40.01,39.93,39.93,16500.0,34.6555,34.6555,34.5862,34.5862,16500.0
2014-05-05 09:40:00,39.93,39.98,39.86,39.89,18500.0,34.5862,34.6295,34.5255,34.5515,18500.0
2014-05-05 09:45:00,39.91,40.0,39.86,39.95,32000.0,34.5689,34.6468,34.5255,34.6035,32000.0
2014-05-05 09:50:00,39.91,40.11,39.9,40.11,33500.0,34.5689,34.7421,34.5602,34.7421,33500.0
2014-05-05 09:55:00,40.13,40.25,40.11,40.21,21000.0,34.7594,34.8633,34.7421,34.8287,21000.0
2014-05-05 10:00:00,40.22,40.3,40.15,40.26,29000.0,34.8374,34.9067,34.7767,34.872,29000.0
2014-05-05 10:05:00,40.26,40.26,40.11,40.15,13000.0,34.872,34.872,34.7421,34.7767,13000.0
2014-05-05 10:10:00,40.16,40.17,40.13,40.14,12000.0,34.7854,34.7941,34.7594,34.7681,12000.0
2014-05-05 10:15:00,40.14,40.22,40.13,40.21,29000.0,34.7681,34.8374,34.7594,34.8287,29000.0
2014-05-05 10:20:00,40.22,40.29,40.22,40.29,14000.0,34.8374,34.898,34.8374,34.898,14000.0
2014-05-05 10:25:00,40.25,40.28,40.17,40.17,22000.0,34.8633,34.8893,34.7941,34.7941,22000.0
2014-05-05 10:30:00,40.15,40.21,40.15,40.21,7500.0,34.7767,34.8287,34.7767,34.8287,7500.0
2014-05-05 10:35:00,40.28,40.3,40.24,40.28,15000.0,34.8893,34.9067,34.8547,34.8893,15000.0
2014-05-05 10:40:00,40.33,40.41,40.33,40.38,16000.0,34.9326,35.0019,34.9326,34.976,16000.0
2014-05-05 10:45:00,40.38,40.38,40.28,40.28,15500.0,34.976,34.976,34.8893,34.8893,15500.0
2014-05-05 10:50:00,40.3,40.34,40.29,40.33,16500.0,34.9067,34.9413,34.898,34.9326,16500.0
2014-05-05 10:55:00,40.33,40.33,40.27,40.28,9000.0,34.9326,34.9326,34.8807,34.8893,9000.0
2014-05-05 11:00:00,40.29,40.37,40.29,40.3,22500.0,34.898,34.9673,34.898,34.9067,22500.0
2014-05-05 11:05:00,40.33,40.34,40.3,40.34,11500.0,34.9326,34.9413,34.9067,34.9413,11500.0
2014-05-05 11:10:00,40.35,40.38,40.3,40.34,23000.0,34.95,34.976,34.9067,34.9413,23000.0
2014-05-05 11:15:00,40.36,40.4,40.32,40.38,110000.0,34.9586,34.9933,34.924,34.976,110000.0
2014-05-05 11:20:00,40.37,40.44,40.37,40.4,34000.0,34.9673,35.0279,34.9673,34.9933,34000.0
2014-05-05 11:25:00,40.39,40.39,40.37,40.37,15500.0,34.9846,34.9846,34.9673,34.9673,15500.0
2014-05-05 11:30:00,40.41,40.42,40.37,40.38,25000.0,35.0019,35.0106,34.9673,34.976,25000.0
2014-05-05 11:35:00,40.37,40.44,40.35,40.41,20000.0,34.9673,35.0279,34.95,35.0019,20000.0
2014-05-05 11:40:00,40.45,40.49,40.4,40.42,21500.0,35.0366,35.0712,34.9933,35.0106,21500.0
2014-05-05 11:45:00,40.4,40.47,40.4,40.45,8500.0,34.9933,35.0539,34.9933,35.0366,8500.0
2014-05-05 11:50:00,40.47,40.49,40.44,40.44,5000.0,35.0539,35.0712,35.0279,35.0279,5000.0
2014-05-05 11:55:00,40.46,40.46,40.44,40.45,3000.0,35.0452,35.0452,35.0279,35.0366,3000.0
2014-05-05 12:00:00,40.45,40.5,40.45,40.47,11500.0,35.0366,35.0799,35.0366,35.0539,11500.0
2014-05-05 12:05:00,40.48,40.51,40.47,40.49,12000.0,35.0626,35.0886,35.0539,35.0712,12000.0
2014-05-05 12:10:00,40.48,40.52,40.48,40.51,21000.0,35.0626,35.0972,35.0626,35.0886,21000.0
2014-05-05 12:15:00,40.49,40.52,40.49,40.51,4500.0,35.0712,35.0972,35.0712,35.0886,4500.0
2014-05-05 12:20:00,40.51,40.56,40.51,40.51,17000.0,35.0886,35.1319,35.0886,35.0886,17000.0
2014-05-05 12:25:00,40.51,40.55,40.51,40.53,4500.0,35.0886,35.1232,35.0886,35.1059,4500.0
2014-05-05 12:30:00,40.53,40.53,40.49,40.5,16500.0,35.1059,35.1059,35.0712,35.0799,16500.0
2014-05-05 12:35:00,40.5,40.54,40.5,40.53,8500.0,35.0799,35.1145,35.0799,35.1059,8500.0
2014-05-05 12:40:00,40.55,40.56,40.53,40.55,10000.0,35.1232,35.1319,35.1059,35.1232,10000.0
2014-05-05 12:45:00,40.55,40.57,40.52,40.52,22000.0,35.1232,35.1405,35.0972,35.0972,22000.0
2014-05-05 12:50:00,40.52,40.52,40.46,40.46,11500.0,35.0972,35.0972,35.0452,35.0452,11500.0
2014-05-05 12:55:00,40.46,40.46,40.41,40.41,5000.0,35.0452,35.0452,35.0019,35.0019,5000.0
2014-05-05 13:00:00,40.41,40.47,40.41,40.46,23500.0,35.0019,35.0539,35.0019,35.0452,23500.0
2014-05-05 13:05:00,40.46,40.47,40.45,40.45,8500.0,35.0452,35.0539,35.0366,35.0366,8500.0
2014-05-05 13:10:00,40.45,40.47,40.43,40.46,17500.0,35.0366,35.0539,35.0193,35.0452,17500.0
2014-05-05 13:15:00,40.44,40.45,40.38,40.39,45000.0,35.0279,35.0366,34.976,34.9846,45000.0
2014-05-05 13:20:00,40.39,40.4,40.38,40.39,144500.0,34.9846,34.9933,34.976,34.9846,144500.0
2014-05-05 13:25:00,40.38,40.39,40.35,40.35,16000.0,34.976,34.9846,34.95,34.95,16000.0
2014-05-05 13:30:00,40.35,40.39,40.35,40.38,5000.0,34.95,34.9846,34.95,34.976,5000.0
2014-05-05 13:35:00,40.38,40.4,40.36,40.38,16500.0,34.976,34.9933,34.9586,34.976,16500.0
2014-05-05 13:40:00,40.39,40.41,40.39,40.39,12000.0,34.9846,35.0019,34.9846,34.9846,12000.0
2014-05-05 13:45:00,40.39,40.43,40.39,40.42,9000.0,34.9846,35.0193,34.9846,35.0106,9000.0
2014-05-05 13:50:00,40.42,40.42,40.39,40.42,45500.0,35.0106,35.0106,34.9846,35.0106,45500.0
2014-05-05 13:55:00,40.42,40.42,40.4,40.41,29500.0,35.0106,35.0106,34.9933,35.0019,29500.0
2014-05-05 14:00:00,40.4,40.4,40.39,40.39,4000.0,34.9933,34.9933,34.9846,34.9846,4000.0
2014-05-05 14:05:00,40.4,40.41,40.37,40.37,140000.0,34.9933,35.0019,34.9673,34.9673,140000.0
2014-05-05 14:10:00,40.39,40.4,40.33,40.33,19000.0,34.9846,34.9933,34.9326,34.9326,19000.0
2014-05-05 14:15:00,40.34,40.35,40.32,40.33,24000.0,34.9413,34.95,34.924,34.9326,24000.0
2014-05-05 14:20:00,40.33,40.34,40.28,40.32,42500.0,34.9326,34.9413,34.8893,34.924,42500.0
2014-05-05 14:25:00,40.32,40.32,40.28,40.28,20000.0,34.924,34.924,34.8893,34.8893,20000.0
2014-05-05 14:30:00,40.28,40.32,40.28,40.32,32000.0,34.8893,34.924,34.8893,34.924,32000.0
2014-05-05 14:35:00,40.32,40.33,40.3,40.31,139500.0,34.924,34.9326,34.9067,34.9153,139500.0
2014-05-05 14:40:00,40.31,40.32,40.3,40.32,34500.0,34.9153,34.924,34.9067,34.924,34500.0
2014-05-05 14:45:00,40.33,40.34,40.31,40.32,40000.0,34.9326,34.9413,34.9153,34.924,40000.0
2014-05-05 14:50:00,40.33,40.34,40.31,40.33,33000.0,34.9326,34.9413,34.9153,34.9326,33000.0
2014-05-05 14:55:00,40.33,40.35,40.33,40.34,49000.0,34.9326,34.95,34.9326,34.9413,49000.0
2014-05-05 15:00:00,40.34,40.35,40.33,40.34,31500.0,34.9413,34.95,34.9326,34.9413,31500.0
2014-05-05 15:05:00,40.34,40.35,40.32,40.35,81000.0,34.9413,34.95,34.924,34.95,81000.0
2014-05-05 15:10:00,40.34,40.36,40.33,40.33,24500.0,34.9413,34.9586,34.9326,34.9326,24500.0
2014-05-05 15:15:00,40.33,40.37,40.32,40.35,34500.0,34.9326,34.9673,34.924,34.95,34500.0
2014-05-05 15:20:00,40.37,40.42,40.36,40.41,19000.0,34.9673,35.0106,34.9586,35.0019,19000.0
2014-05-05 15:25:00,40.4,40.42,40.38,40.41,61000.0,34.9933,35.0106,34.976,35.0019,61000.0
2014-05-05 15:30:00,40.42,40.42,40.4,40.41,11500.0,35.0106,35.0106,34.9933,35.0019,11500.0
2014-05-05 15:35:00,40.41,40.48,40.41,40.47,61000.0,35.0019,35.0626,35.0019,35.0539,61000.0
2014-05-05 15:40:00,40.47,40.51,40.45,40.46,61500.0,35.0539,35.0886,35.0366,35.0452,61500.0
2014-05-05 15:45:00,40.46,40.47,40.43,40.44,36000.0,35.0452,35.0539,35.0193,35.0279,36000.0
2014-05-05 15:50:00,40.45,40.47,40.44,40.46,39500.0,35.0366,35.0539,35.0279,35.0452,39500.0
2014-05-05 15:55:00,40.47,40.48,40.44,40.45,69000.0,35.0539,35.0626,35.0279,35.0366,69000.0
2014-05-06 09:30:00,40.23,40.33,40.1,40.22,36500.0,34.846,34.9326,34.7334,34.8374,36500.0
2014-05-06 09:35:00,40.22,40.22,40.06,40.06,24500.0,34.8374,34.8374,34.6988,34.6988,24500.0
2014-05-06 09:40:00,40.06,40.06,40.0,40.03,6000.0,34.6988,34.6988,34.6468,34.6728,6000.0
2014-05-06 09:45:00,40.01,40.07,39.91,39.91,55000.0,34.6555,34.7074,34.5689,34.5689,55000.0
2014-05-06 09:50:00,39.93,39.93,39.75,39.79,48000.0,34.5862,34.5862,34.4303,34.4649,48000.0
2014-05-06 09:55:00,39.79,39.79,39.62,39.62,31000.0,34.4649,34.4649,34.3177,34.3177,31000.0
2014-05-06 10:00:00,39.63,39.7,39.61,39.69,49500.0,34.3263,34.387,34.309,34.3783,49500.0
2014-05-06 10:05:00,39.69,39.77,39.68,39.7,16500.0,34.3783,34.4476,34.3696,34.387,16500.0
2014-05-06 10:10:00,39.71,39.78,39.71,39.72,19500.0,34.3956,34.4562,34.3956,34.4043,19500.0
2014-05-06 10:15:00,39.73,39.81,39.73,39.78,27000.0,34.4129,34.4822,34.4129,34.4562,27000.0
2014-05-06 10:20:00,39.81,39.9,39.8,39.89,16000.0,34.4822,34.5602,34.4736,34.5515,16000.0
2014-05-06 10:25:00,39.9,40.07,39.88,40.07,48000.0,34.5602,34.7074,34.5429,34.7074,48000.0
2014-05-06 10:30:00,40.07,40.13,40.07,40.13,18500.0,34.7074,34.7594,34.7074,34.7594,18500.0
2014-05-06 10:35:00,40.1,40.13,40.07,40.13,15500.0,34.7334,34.7594,34.7074,34.7594,15500.0
2014-05-06 10:40:00,40.12,40.15,40.08,40.08,19000.0,34.7507,34.7767,34.7161,34.7161,19000.0
2014-05-06 10:45:00,40.08,40.15,40.08,40.1,20500.0,34.7161,34.7767,34.7161,34.7334,20500.0
2014-05-06 10:50:00,40.12,40.13,40.08,40.11,16000.0,34.7507,34.7594,34.7161,34.7421,16000.0
2014-05-06 10:55:00,40.1,40.12,40.05,40.08,27000.0,34.7334,34.7507,34.6901,34.7161,27000.0
2014-05-06 11:00:00,40.05,40.08,40.0,40.07,57500.0,34.6901,34.7161,34.6468,34.7074,57500.0
2014-05-06 11:05:00,40.07,40.1,40.06,40.08,16500.0,34.7074,34.7334,34.6988,34.7161,16500.0
2014-05-06 11:10:00,40.06,40.07,40.02,40.06,92500.0,34.6988,34.7074,34.6641,34.6988,92500.0
2014-05-06 11:15:00,40.06,40.08,40.06,40.06,4500.0,34.6988,34.7161,34.6988,34.6988,4500.0
2014-05-06 11:20:00,40.08,40.1,40.05,40.08,12000.0,34.7161,34.7334,34.6901,34.7161,12000.0
2014-05-06 11:25:00,40.07,40.07,40.0,40.01,33500.0,34.7074,34.7074,34.6468,34.6555,33500.0
2014-05-06 11:30:00,40.03,40.05,40.02,40.03,20500.0,34.6728,34.6901,34.6641,34.6728,20500.0
2014-05-06 11:35:00,40.02,40.08,40.02,40.07,18500.0,34.6641,34.7161,34.6641,34.7074,18500.0
2014-05-06 11:40:00,40.05,40.06,40.02,40.02,6000.0,34.6901,34.6988,34.6641,34.6641,6000.0
2014-05-06 11:45:00,40.03,40.03,40.01,40.03,4500.0,34.6728,34.6728,34.6555,34.6728,4500.0
2014-05-06 11:50:00,40.02,40.03,40.0,40.01,18000.0,34.6641,34.6728,34.6468,34.6555,18000.0
2014-05-06 11:55:00,40.01,40.04,40.01,40.02,13500.0,34.6555,34.6815,34.6555,34.6641,13500.0
2014-05-06 12:00:00,40.03,40.03,40.0,40.01,37500.0,34.6728,34.6728,34.6468,34.6555,37500.0
2014-05-06 12:05:00,40.02,40.03,40.0,40.01,23500.0,34.6641,34.6728,34.6468,34.6555,23500.0
2014-05-06 12:10:00,40.01,40.04,39.96,39.97,76000.0,34.6555,34.6815,34.6122,34.6208,76000.0
2014-05-06 12:15:00,39.97,39.97,39.89,39.92,39500.0,34.6208,34.6208,34.5515,34.5775,39500.0
2014-05-06 12:20:00,39.92,39.93,39.89,39.93,21500.0,34.5775,34.5862,34.5515,34.5862,21500.0
2014-05-06 12:25:00,39.91,39.97,39.87,39.97,28500.0,34.5689,34.6208,34.5342,34.6208,28500.0
2014-05-06 12:30:00,39.96,39.97,39.93,39.97,24500.0,34.6122,34.6208,34.5862,34.6208,24500.0
2014-05-06 12:35:00,39.96,39.96,39.92,39.93,25000.0,34.6122,34.6122,34.5775,34.5862,25000.0
2014-05-06 12:40:00,39.94,39.95,39.9,39.93,32500.0,34.5948,34.6035,34.5602,34.5862,32500.0
2014-05-06 12:45:00,39.93,39.94,39.89,39.93,27000.0,34.5862,34.5948,34.5515,34.5862,27000.0
2014-05-06 12:50:00,39.93,39.93,39.88,39.88,17000.0,34.5862,34.5862,34.5429,34.5429,17000.0
2014-05-06 12:55:00,39.88,39.88,39.77,39.78,50000.0,34.5429,34.5429,34.4476,34.4562,50000.0
2014-05-06 13:00:00,39.77,39.81,39.77,39.8,33000.0,34.4476,34.4822,34.4476,34.4736,33000.0
2014-05-06 13:05:00,39.8,39.83,39.72,39.72,30500.0,34.4736,34.4996,34.4043,34.4043,30500.0
2014-05-06 13:10:00,39.74,39.78,39.74,39.77,13500.0,34.4216,34.4562,34.4216,34.4476,13500.0
2014-05-06 13:15:00,39.77,39.8,39.74,39.79,60000.0,34.4476,34.4736,34.4216,34.4649,60000.0
2014-05-06 13:20:00,39.8,39.83,39.78,39.83,15500.0,34.4736,34.4996,34.4562,34.4996,15500.0
2014-05-06 13:25:00,39.81,39.84,39.79,39.83,26000.0,34.4822,34.5082,34.4649,34.4996,26000.0
2014-05-06 13:30:00,39.85,39.88,39.83,39.87,18500.0,34.5169,34.5429,34.4996,34.5342,18500.0
2014-05-06 13:35:00,39.87,39.87,39.84,39.85,27500.0,34.5342,34.5342,34.5082,34.5169,27500.0
2014-05-06 13:40:00,39.85,39.87,39.84,39.84,29000.0,34.5169,34.5342,34.5082,34.5082,29000.0
2014-05-06 13:45:00,39.84,39.86,39.8,39.85,16000.0,34.5082,34.5255,34.4736,34.5169,16000.0
2014-05-06 13:50:00,39.84,39.89,39.84,39.88,8500.0,34.5082,34.5515,34.5082,34.5429,8500.0
2014-05-06 13:55:00,39.84,39.9,39.84,39.88,17500.0,34.5082,34.5602,34.5082,34.5429,17500.0
2014-05-06 14:00:00,39.89,39.89,39.86,39.89,29000.0,34.5515,34.5515,34.5255,34.5515,29000.0
2014-05-06 14:05:00,39.87,39.9,39.85,39.86,34500.0,34.5342,34.5602,34.5169,34.5255,34500.0
2014-05-06 14:10:00,39.87,39.9,39.86,39.87,14500.0,34.5342,34.5602,34.5255,34.5342,14500.0
2014-05-06 14:15:00,39.87,39.91,39.87,39.88,25000.0,34.5342,34.5689,34.5342,34.5429,25000.0
2014-05-06 14:20:00,39.88,39.92,39.82,39.82,25500.0,34.5429,34.5775,34.4909,34.4909,25500.0
2014-05-06 14:25:00,39.82,39.87,39.81,39.87,18000.0,34.4909,34.5342,34.4822,34.5342,18000.0
2014-05-06 14:30:00,39.87,39.87,39.78,39.79,72500.0,34.5342,34.5342,34.4562,34.4649,72500.0
2014-05-06 14:35:00,39.77,39.79,39.75,39.77,18000.0,34.4476,34.4649,34.4303,34.4476,18000.0
2014-05-06 14:40:00,39.78,39.8,39.77,39.78,34000.0,34.4562,34.4736,34.4476,34.4562,34000.0
2014-05-06 14:45:00,39.78,39.78,39.74,39.74,29500.0,34.4562,34.4562,34.4216,34.4216,29500.0
2014-05-06 14:50:00,39.73,39.77,39.72,39.72,34500.0,34.4129,34.4476,34.4043,34.4043,34500.0
2014-05-06 14:55:00,39.75,39.75,39.67,39.67,27500.0,34.4303,34.4303,34.361,34.361,27500.0
2014-05-06 15:00:00,39.67,39.67,39.61,39.61,31500.0,34.361,34.361,34.309,34.309,31500.0
2014-05-06 15:05:00,39.61,39.64,39.58,39.63,89500.0,34.309,34.335,34.283,34.3263,89500.0
2014-05-06 15:10:00,39.64,39.74,39.63,39.72,49000.0,34.335,34.4216,34.3263,34.4043,49000.0
2014-05-06 15:15:00,39.73,39.77,39.72,39.77,62500.0,34.4129,34.4476,34.4043,34.4476,62500.0
2014-05-06 15:20:00,39.77,39.8,39.77,39.79,61500.0,34.4476,34.4736,34.4476,34.4649,61500.0
2014-05-06 15:25:00,39.79,39.79,39.72,39.74,43000.0,34.4649,34.4649,34.4043,34.4216,43000.0
2014-05-06 15:30:00,39.75,39.75,39.72,39.73,32000.0,34.4303,34.4303,34.4043,34.4129,32000.0
2014-05-06 15:35:00,39.75,39.8,39.75,39.76,78500.0,34.4303,34.4736,34.4303,34.4389,78500.0
2014-05-06 15:40:00,39.77,39.77,39.73,39.77,93500.0,34.4476,34.4476,34.4129,34.4476,93500.0
2014-05-06 15:45:00,39.76,39.77,39.67,39.69,96500.0,34.4389,34.4476,34.361,34.3783,96500.0
2014-05-06 15:50:00,39.69,39.71,39.66,39.67,102500.0,34.3783,34.3956,34.3523,34.361,102500.0
2014-05-06 15:55:00,39.67,39.69,39.62,39.65,99000.0,34.361,34.3783,34.3177,34.3436,99000.0
2014-05-07 09:30:00,39.73,39.97,39.73,39.93,46500.0,34.4129,34.6208,34.4129,34.5862,46500.0
2014-05-07 09:35:00,40.1,40.1,39.77,39.77,32500.0,34.7334,34.7334,34.4476,34.4476,32500.0
2014-05-07 09:40:00,39.87,39.97,39.84,39.84,58500.0,34.5342,34.6208,34.5082,34.5082,58500.0
2014-05-07 09:45:00,39.88,40.09,39.86,40.09,66000.0,34.5429,34.7248,34.5255,34.7248,66000.0
2014-05-07 09:50:00,40.07,40.11,39.88,39.95,61500.0,34.7074,34.7421,34.5429,34.6035,61500.0
2014-05-07 09:55:00,39.95,40.03,39.83,39.89,46500.0,34.6035,34.6728,34.4996,34.5515,46500.0
2014-05-07 10:00:00,39.89,39.99,39.84,39.95,75500.0,34.5515,34.6381,34.5082,34.6035,75500.0
2014-05-07 10:05:00,39.95,39.95,39.61,39.62,119000.0,34.6035,34.6035,34.309,34.3177,119000.0
2014-05-07 10:10:00,39.61,39.63,39.55,39.56,148000.0,34.309,34.3263,34.257,34.2657,148000.0
2014-05-07 10:15:00,39.56,39.67,39.51,39.66,38500.0,34.2657,34.361,34.2224,34.3523,38500.0
2014-05-07 10:20:00,39.66,39.73,39.62,39.62,38500.0,34.3523,34.4129,34.3177,34.3177,38500.0
2014-05-07 10:25:00,39.66,39.74,39.63,39.7,29000.0,34.3523,34.4216,34.3263,34.387,29000.0
2014-05-07 10:30:00,39.7,39.72,39.61,39.65,35500.0,34.387,34.4043,34.309,34.3436,35500.0
2014-05-07 10:35:00,39.65,39.77,39.61,39.73,36500.0,34.3436,34.4476,34.309,34.4129,36500.0
2014-05-07 10:40:00,39.77,39.8,39.65,39.65,44000.0,34.4476,34.4736,34.3436,34.3436,44000.0
2014-05-07 10:45:00,39.69,39.73,39.57,39.7,47500.0,34.3783,34.4129,34.2744,34.387,47500.0
2014-05-07 10:50:00,39.73,39.74,39.62,39.68,38500.0,34.4129,34.4216,34.3177,34.3696,38500.0
2014-05-07 10:55:00,39.68,39.69,39.63,39.67,16000.0,34.3696,34.3783,34.3263,34.361,16000.0
2014-05-07 11:00:00,39.68,39.75,39.64,39.74,31000.0,34.3696,34.4303,34.335,34.4216,31000.0
2014-05-07 11:05:00,39.73,39.81,39.73,39.81,41000.0,34.4129,34.4822,34.4129,34.4822,41000.0
2014-05-07 11:10:00,39.76,39.82,39.75,39.81,55000.0,34.4389,34.4909,34.4303,34.4822,55000.0
2014-05-07 11:15:00,39.81,39.81,39.62,39.65,31000.0,34.4822,34.4822,34.3177,34.3436,31000.0
2014-05-07 11:20:00,39.62,39.65,39.6,39.65,17000.0,34.3177,34.3436,34.3003,34.3436,17000.0
2014-05-07 11:25:00,39.68,39.74,39.64,39.69,31000.0,34.3696,34.4216,34.335,34.3783,31000.0
2014-05-07 11:30:00,39.73,39.83,39.7,39.72,108500.0,34.4129,34.4996,34.387,34.4043,108500.0
2014-05-07 11:35:00,39.74,39.81,39.73,39.81,35500.0,34.4216,34.4822,34.4129,34.4822,35500.0
2014-05-07 11:40:00,39.81,39.82,39.78,39.8,42000.0,34.4822,34.4909,34.4562,34.4736,42000.0
2014-05-07 11:45:00,39.85,39.95,39.81,39.89,21000.0,34.5169,34.6035,34.4822,34.5515,21000.0
2014-05-07 11:50:00,39.87,39.9,39.86,39.88,10500.0,34.5342,34.5602,34.5255,34.5429,10500.0
2014-05-07 11:55:00,39.88,39.92,39.85,39.85,29500.0,34.5429,34.5775,34.5169,34.5169,29500.0
2014-05-07 12:00:00,39.84,39.89,39.84,39.86,33500.0,34.5082,34.5515,34.5082,34.5255,33500.0
2014-05-07 12:05:00,39.83,39.92,39.82,39.87,25000.0,34.4996,34.5775,34.4909,34.5342,25000.0
2014-05-07 12:10:00,39.89,39.98,39.86,39.89,26000.0,34.5515,34.6295,34.5255,34.5515,26000.0
2014-05-07 12:15:00,39.87,39.94,39.87,39.9,31000.0,34.5342,34.5948,34.5342,34.5602,31000.0
2014-05-07 12:20:00,39.94,39.95,39.88,39.95,35000.0,34.5948,34.6035,34.5429,34.6035,35000.0
2014-05-07 12:25:00,39.93,39.98,39.87,39.98,143000.0,34.5862,34.6295,34.5342,34.6295,143000.0
2014-05-07 12:30:00,39.98,40.03,39.98,40.02,18500.0,34.6295,34.6728,34.6295,34.6641,18500.0
2014-05-07 12:35:00,40.02,40.04,39.92,39.92,60000.0,34.6641,34.6815,34.5775,34.5775,60000.0
2014-05-07 12:40:00,39.96,40.0,39.92,39.98,42500.0,34.6122,34.6468,34.5775,34.6295,42500.0
2014-05-07 12:45:00,39.95,39.99,39.91,39.91,17000.0,34.6035,34.6381,34.5689,34.5689,17000.0
2014-05-07 12:50:00,39.92,39.99,39.9,39.99,14500.0,34.5775,34.6381,34.5602,34.6381,14500.0
2014-05-07 12:55:00,39.99,40.0,39.98,39.99,42000.0,34.6381,34.6468,34.6295,34.6381,42000.0
2014-05-07 13:00:00,39.99,40.0,39.97,39.97,32000.0,34.6381,34.6468,34.6208,34.6208,32000.0
2014-05-07 13:05:00,39.97,39.97,39.88,39.9,37000.0,34.6208,34.6208,34.5429,34.5602,37000.0
2014-05-07 13:10:00,39.9,39.96,39.9,39.95,17000.0,34.5602,34.6122,34.5602,34.6035,17000.0
2014-05-07 13:15:00,39.98,40.06,39.95,40.04,30000.0,34.6295,34.6988,34.6035,34.6815,30000.0
2014-05-07 13:20:00,40.02,40.05,39.98,39.98,21000.0,34.6641,34.6901,34.6295,34.6295,21000.0
2014-05-07 13:25:00,39.99,40.02,39.92,39.94,36500.0,34.6381,34.6641,34.5775,34.5948,36500.0
2014-05-07 13:30:00,39.94,40.05,39.93,40.05,30500.0,34.5948,34.6901,34.5862,34.6901,30500.0
2014-05-07 13:35:00,40.05,40.08,40.0,40.02,59500.0,34.6901,34.7161,34.6468,34.6641,59500.0
2014-05-07 13:40:00,40.0,40.03,39.94,40.02,41000.0,34.6468,34.6728,34.5948,34.6641,41000.0
2014-05-07 13:45:00,40.0,40.0,39.94,39.97,24500.0,34.6468,34.6468,34.5948,34.6208,24500.0
2014-05-07 13:50:00,39.97,40.04,39.97,40.0,24000.0,34.6208,34.6815,34.6208,34.6468,24000.0
2014-05-07 13:55:00,40.0,40.02,39.94,39.96,55000.0,34.6468,34.6641,34.5948,34.6122,55000.0
2014-05-07 14:00:00,39.96,40.04,39.94,40.03,72500.0,34.6122,34.6815,34.5948,34.6728,72500.0
2014-05-07 14:05:00,40.02,40.08,40.02,40.03,49000.0,34.6641,34.7161,34.6641,34.6728,49000.0
2014-05-07 14:10:00,40.03,40.06,40.01,40.02,20000.0,34.6728,34.6988,34.6555,34.6641,20000.0
2014-05-07 14:15:00,40.06,40.15,40.04,40.14,127000.0,34.6988,34.7767,34.6815,34.7681,127000.0
2014-05-07 14:20:00,40.11,40.15,40.09,40.11,54500.0,34.7421,34.7767,34.7248,34.7421,54500.0
2014-05-07 14:25:00,40.13,40.21,40.13,40.19,32000.0,34.7594,34.8287,34.7594,34.8114,32000.0
2014-05-07 14:30:00,40.22,40.23,40.16,40.23,41000.0,34.8374,34.846,34.7854,34.846,41000.0
2014-05-07 14:35:00,40.23,40.26,40.22,40.24,31000.0,34.846,34.872,34.8374,34.8547,31000.0
2014-05-07 14:40:00,40.26,40.26,40.15,40.18,57000.0,34.872,34.872,34.7767,34.8027,57000.0
2014-05-07 14:45:00,40.17,40.2,40.12,40.13,18500.0,34.7941,34.82,34.7507,34.7594,18500.0
2014-05-07 14:50:00,40.09,40.18,40.09,40.12,30000.0,34.7248,34.8027,34.7248,34.7507,30000.0
2014-05-07 14:55:00,40.12,40.2,40.12,40.19,45000.0,34.7507,34.82,34.7507,34.8114,45000.0
2014-05-07 15:00:00,40.2,40.2,40.12,40.12,27000.0,34.82,34.82,34.7507,34.7507,27000.0
2014-05-07 15:05:00,40.11,40.17,40.11,40.15,45500.0,34.7421,34.7941,34.7421,34.7767,45500.0
2014-05-07 15:10:00,40.17,40.19,40.15,40.16,38500.0,34.7941,34.8114,34.7767,34.7854,38500.0
2014-05-07 15:15:00,40.18,40.19,40.13,40.19,46000.0,34.8027,34.8114,34.7594,34.8114,46000.0
2014-05-07 15:20:00,40.18,40.21,40.13,40.2,70000.0,34.8027,34.8287,34.7594,34.82,70000.0
2014-05-07 15:25:00,40.18,40.2,40.16,40.17,50000.0,34.8027,34.82,34.7854,34.7941,50000.0
2014-05-07 15:30:00,40.18,40.25,40.17,40.24,47000.0,34.8027,34.8633,34.7941,34.8547,47000.0
2014-05-07 15:35:00,40.24,40.25,40.2,40.25,61000.0,34.8547,34.8633,34.82,34.8633,61000.0
2014-05-07 15:40:00,40.26,40.35,40.24,40.33,102000.0,34.872,34.95,34.8547,34.9326,102000.0
2014-05-07 15:45:00,40.33,40.34,40.3,40.33,147000.0,34.9326,34.9413,34.9067,34.9326,147000.0
2014-05-07 15:50:00,40.33,40.4,40.33,40.35,215000.0,34.9326,34.9933,34.9326,34.95,215000.0
2014-05-07 15:55:00,40.35,40.42,40.33,40.4,269500.0,34.95,35.0106,34.9326,34.9933,269500.0
2014-05-08 09:30:00,39.65,39.65,38.8,38.99,124500.0,34.3436,34.3436,33.6074,33.772,124500.0
2014-05-08 09:35:00,38.93,39.12,38.61,38.74,278500.0,33.72,33.8846,33.4428,33.5554,278500.0
2014-05-08 09:40:00,38.7,38.79,38.62,38.74,104000.0,33.5208,33.5987,33.4515,33.5554,104000.0
2014-05-08 09:45:00,38.77,38.8,38.75,38.77,382000.0,33.5814,33.6074,33.5641,33.5814,382000.0
2014-05-08 09:50:00,38.8,38.8,38.55,38.64,97000.0,33.6074,33.6074,33.3909,33.4688,97000.0
2014-05-08 09:55:00,38.59,38.76,38.51,38.6,82000.0,33.4255,33.5728,33.3562,33.4342,82000.0
2014-05-08 10:00:00,38.6,38.6,38.36,38.41,207500.0,33.4342,33.4342,33.2263,33.2696,207500.0
2014-05-08 10:05:00,38.45,38.46,38.34,38.44,89500.0,33.3042,33.3129,33.209,33.2956,89500.0
2014-05-08 10:10:00,38.39,38.43,38.23,38.24,166000.0,33.2523,33.2869,33.1137,33.1223,166000.0
2014-05-08 10:15:00,38.25,38.34,38.17,38.27,261500.0,33.131,33.209,33.0617,33.1483,261500.0
2014-05-08 10:20:00,38.29,38.57,38.26,38.54,454500.0,33.1657,33.4082,33.1397,33.3822,454500.0
2014-05-08 10:25:00,38.49,38.6,38.42,38.46,239000.0,33.3389,33.4342,33.2783,33.3129,239000.0
2014-05-08 10:30:00,38.54,38.58,38.36,38.38,140500.0,33.3822,33.4168,33.2263,33.2436,140500.0
2014-05-08 10:35:00,38.38,38.48,38.31,38.46,92500.0,33.2436,33.3302,33.183,33.3129,92500.0
2014-05-08 10:40:00,38.49,38.49,38.31,38.4,146500.0,33.3389,33.3389,33.183,33.2609,146500.0
2014-05-08 10:45:00,38.37,38.51,38.34,38.47,292500.0,33.2349,33.3562,33.209,33.3216,292500.0
2014-05-08 10:50:00,38.43,38.6,38.43,38.58,135000.0,33.2869,33.4342,33.2869,33.4168,135000.0
2014-05-08 10:55:00,38.58,38.67,38.57,38.66,179000.0,33.4168,33.4948,33.4082,33.4861,179000.0
2014-05-08 11:00:00,38.63,38.76,38.59,38.71,159000.0,33.4602,33.5728,33.4255,33.5294,159000.0
2014-05-08 11:05:00,38.69,38.89,38.69,38.79,447000.0,33.5121,33.6854,33.5121,33.5987,447000.0
2014-05-08 11:10:00,38.8,38.89,38.73,38.82,157500.0,33.6074,33.6854,33.5468,33.6247,157500.0
2014-05-08 11:15:00,38.83,38.88,38.82,38.82,35500.0,33.6334,33.6767,33.6247,33.6247,35500.0
2014-05-08 11:20:00,38.84,38.89,38.79,38.8,366500.0,33.642,33.6854,33.5987,33.6074,366500.0
2014-05-08 11:25:00,38.79,38.84,38.78,38.83,133000.0,33.5987,33.642,33.5901,33.6334,133000.0
2014-05-08 11:30:00,38.81,38.89,38.79,38.82,242000.0,33.6161,33.6854,33.5987,33.6247,242000.0
2014-05-08 11:35:00,38.84,38.85,38.8,38.8,152500.0,33.642,33.6507,33.6074,33.6074,152500.0
2014-05-08 11:40:00,38.8,38.82,38.74,38.74,1134000.0,33.6074,33.6247,33.5554,33.5554,1134000.0
2014-05-08 11:45:00,38.74,38.84,38.74,38.83,81000.0,33.5554,33.642,33.5554,33.6334,81000.0
2014-05-08 11:50:00,38.81,38.86,38.79,38.79,112500.0,33.6161,33.6594,33.5987,33.5987,112500.0
2014-05-08 11:55:00,38.79,38.86,38.79,38.81,323000.0,33.5987,33.6594,33.5987,33.6161,323000.0
2014-05-08 12:00:00,38.83,39.0,38.83,38.98,83500.0,33.6334,33.7806,33.6334,33.7633,83500.0
2014-05-08 12:05:00,38.97,39.0,38.91,38.98,86000.0,33.7547,33.7806,33.7027,33.7633,86000.0
2014-05-08 12:10:00,38.99,39.08,38.98,39.03,294500.0,33.772,33.8499,33.7633,33.8066,294500.0
2014-05-08 12:15:00,39.01,39.05,38.97,38.97,170000.0,33.7893,33.8239,33.7547,33.7547,170000.0
2014-05-08 12:20:00,38.97,39.06,38.96,39.03,164500.0,33.7547,33.8326,33.746,33.8066,164500.0
2014-05-08 12:25:00,39.03,39.13,39.03,39.04,71000.0,33.8066,33.8932,33.8066,33.8153,71000.0
2014-05-08 12:30:00,39.04,39.1,39.04,39.08,26000.0,33.8153,33.8673,33.8153,33.8499,26000.0
2014-05-08 12:35:00,39.12,39.15,39.09,39.15,34500.0,33.8846,33.9106,33.8586,33.9106,34500.0
2014-05-08 12:40:00,39.15,39.16,39.08,39.08,29500.0,33.9106,33.9192,33.8499,33.8499,29500.0
2014-05-08 12:45:00,39.07,39.1,39.04,39.1,84500.0,33.8413,33.8673,33.8153,33.8673,84500.0
2014-05-08 12:50:00,39.1,39.13,39.05,39.12,92500.0,33.8673,33.8932,33.8239,33.8846,92500.0
2014-05-08 12:55:00,39.09,39.2,39.07,39.14,125500.0,33.8586,33.9539,33.8413,33.9019,125500.0
2014-05-08 13:00:00,39.17,39.25,39.11,39.21,60000.0,33.9279,33.9972,33.8759,33.9625,60000.0
2014-05-08 13:05:00,39.19,39.2,39.15,39.18,25500.0,33.9452,33.9539,33.9106,33.9365,25500.0
2014-05-08 13:10:00,39.18,39.2,39.0,39.03,221000.0,33.9365,33.9539,33.7806,33.8066,221000.0
2014-05-08 13:15:00,39.01,39.07,39.0,39.04,158500.0,33.7893,33.8413,33.7806,33.8153,158500.0
2014-05-08 13:20:00,39.04,39.09,39.02,39.04,54500.0,33.8153,33.8586,33.798,33.8153,54500.0
2014-05-08 13:25:00,39.05,39.06,39.03,39.05,21000.0,33.8239,33.8326,33.8066,33.8239,21000.0
2014-05-08 13:30:00,39.04,39.05,39.0,39.04,102500.0,33.8153,33.8239,33.7806,33.8153,102500.0
2014-05-08 13:35:00,39.04,39.07,39.0,39.03,42500.0,33.8153,33.8413,33.7806,33.8066,42500.0
2014-05-08 13:40:00,39.02,39.03,38.88,38.91,54500.0,33.798,33.8066,33.6767,33.7027,54500.0
2014-05-08 13:45:00,38.9,38.92,38.88,38.9,43500.0,33.694,33.7113,33.6767,33.694,43500.0
2014-05-08 13:50:00,38.89,39.02,38.88,38.97,46000.0,33.6854,33.798,33.6767,33.7547,46000.0
2014-05-08 13:55:00,38.96,39.09,38.96,39.09,57000.0,33.746,33.8586,33.746,33.8586,57000.0
2014-05-08 14:00:00,39.08,39.08,39.0,39.03,68000.0,33.8499,33.8499,33.7806,33.8066,68000.0
2014-05-08 14:05:00,39.03,39.08,39.0,39.0,55500.0,33.8066,33.8499,33.7806,33.7806,55500.0
2014-05-08 14:10:00,39.0,39.03,38.96,38.99,174000.0,33.7806,33.8066,33.746,33.772,174000.0
2014-05-08 14:15:00,38.99,39.02,38.95,38.98,39000.0,33.772,33.798,33.7373,33.7633,39000.0
2014-05-08 14:20:00,39.0,39.0,38.96,38.97,57000.0,33.7806,33.7806,33.746,33.7547,57000.0
2014-05-08 14:25:00,38.97,39.01,38.96,38.97,33500.0,33.7547,33.7893,33.746,33.7547,33500.0
2014-05-08 14:30:00,38.97,38.97,38.88,38.94,128000.0,33.7547,33.7547,33.6767,33.7287,128000.0
2014-05-08 14:35:00,38.92,38.92,38.85,38.85,267500.0,33.7113,33.7113,33.6507,33.6507,267500.0
2014-05-08 14:40:00,38.87,38.87,38.63,38.7,278000.0,33.668,33.668,33.4602,33.5208,278000.0
2014-05-08 14:45:00,38.69,38.7,38.6,38.66,150500.0,33.5121,33.5208,33.4342,33.4861,150500.0
2014-05-08 14:50:00,38.66,38.68,38.57,38.6,81000.0,33.4861,33.5035,33.4082,33.4342,81000.0
2014-05-08 14:55:00,38.6,38.69,38.57,38.69,128000.0,33.4342,33.5121,33.4082,33.5121,128000.0
2014-05-08 15:00:00,38.69,38.69,38.6,38.65,73500.0,33.5121,33.5121,33.4342,33.4775,73500.0
2014-05-08 15:05:00,38.65,38.68,38.64,38.65,69500.0,33.4775,33.5035,33.4688,33.4775,69500.0
2014-05-08 15:10:00,38.65,38.66,38.62,38.65,119500.0,33.4775,33.4861,33.4515,33.4775,119500.0
2014-05-08 15:15:00,38.64,38.69,38.63,38.67,139500.0,33.4688,33.5121,33.4602,33.4948,139500.0
2014-05-08 15:20:00,38.67,38.68,38.61,38.62,114500.0,33.4948,33.5035,33.4428,33.4515,114500.0
2014-05-08 15:25:00,38.62,38.65,38.62,38.65,113000.0,33.4515,33.4775,33.4515,33.4775,113000.0
2014-05-08 15:30:00,38.65,38.65,38.63,38.64,226500.0,33.4775,33.4775,33.4602,33.4688,226500.0
2014-05-08 15:35:00,38.64,38.64,38.42,38.43,302000.0,33.4688,33.4688,33.2783,33.2869,302000.0
2014-05-08 15:40:00,38.42,38.55,38.34,38.5,273000.0,33.2783,33.3909,33.209,33.3476,273000.0
2014-05-08 15:45:00,38.5,38.51,38.5,38.5,266000.0,33.3476,33.3562,33.3476,33.3476,266000.0
2014-05-08 15:50:00,38.5,38.61,38.5,38.57,392500.0,33.3476,33.4428,33.3476,33.4082,392500.0
2014-05-08 15:55:00,38.57,38.58,38.37,38.44,400500.0,33.4082,33.4168,33.2349,33.2956,400500.0
2014-05-09 09:30:00,38.37,38.46,37.92,37.97,254500.0,33.2349,33.3129,32.8452,32.8885,254500.0
2014-05-09 09:35:00,37.93,38.03,37.69,37.79,263500.0,32.8538,32.9405,32.646,32.7326,263500.0
2014-05-09 09:40:00,37.81,38.0,37.69,37.73,178500.0,32.7499,32.9145,32.646,32.6806,178500.0
2014-05-09 09:45:00,37.7,37.73,37.49,37.49,274500.0,32.6546,32.6806,32.4727,32.4727,274500.0
2014-05-09 09:50:00,37.49,37.7,37.38,37.61,387500.0,32.4727,32.6546,32.3774,32.5767,387500.0
2014-05-09 09:55:00,37.6,37.68,37.47,37.57,165000.0,32.568,32.6373,32.4554,32.542,165000.0
2014-05-09 10:00:00,37.54,37.73,37.49,37.64,348000.0,32.516,32.6806,32.4727,32.6026,348000.0
2014-05-09 10:05:00,37.64,37.78,37.63,37.74,216500.0,32.6026,32.7239,32.594,32.6893,216500.0
2014-05-09 10:10:00,37.76,37.91,37.74,37.9,174000.0,32.7066,32.8365,32.6893,32.8278,174000.0
2014-05-09 10:15:00,37.9,38.11,37.88,38.01,571500.0,32.8278,33.0097,32.8105,32.9231,571500.0
2014-05-09 10:20:00,38.02,38.14,37.97,38.07,353500.0,32.9318,33.0357,32.8885,32.9751,353500.0
2014-05-09 10:25:00,38.04,38.09,37.93,37.99,262000.0,32.9491,32.9924,32.8538,32.9058,262000.0
2014-05-09 10:30:00,37.99,38.2,37.98,38.18,581000.0,32.9058,33.0877,32.8971,33.0704,581000.0
2014-05-09 10:35:00,38.18,38.21,38.09,38.12,122000.0,33.0704,33.0964,32.9924,33.0184,122000.0
2014-05-09 10:40:00,38.14,38.21,38.12,38.18,242500.0,33.0357,33.0964,33.0184,33.0704,242500.0
2014-05-09 10:45:00,38.16,38.2,38.15,38.18,195000.0,33.0531,33.0877,33.0444,33.0704,195000.0
2014-05-09 10:50:00,38.2,38.22,38.15,38.19,313500.0,33.0877,33.105,33.0444,33.079,313500.0
2014-05-09 10:55:00,38.18,38.23,38.12,38.2,205500.0,33.0704,33.1137,33.0184,33.0877,205500.0
2014-05-09 11:00:00,38.2,38.23,38.17,38.2,111000.0,33.0877,33.1137,33.0617,33.0877,111000.0
2014-05-09 11:05:00,38.19,38.2,38.06,38.08,202000.0,33.079,33.0877,32.9664,32.9838,202000.0
2014-05-09 11:10:00,38.08,38.2,38.05,38.09,365000.0,32.9838,33.0877,32.9578,32.9924,365000.0
2014-05-09 11:15:00,38.09,38.14,38.06,38.11,79000.0,32.9924,33.0357,32.9664,33.0097,79000.0
2014-05-09 11:20:00,38.1,38.18,37.99,37.99,162500.0,33.0011,33.0704,32.9058,32.9058,162500.0
2014-05-09 11:25:00,37.99,38.03,37.98,37.99,117000.0,32.9058,32.9405,32.8971,32.9058,117000.0
2014-05-09 11:30:00,38.0,38.03,37.96,38.02,82500.0,32.9145,32.9405,32.8798,32.9318,82500.0
2014-05-09 11:35:00,38.0,38.08,37.97,37.99,128500.0,32.9145,32.9838,32.8885,32.9058,128500.0
2014-05-09 11:40:00,37.99,38.01,37.91,37.96,129000.0,32.9058,32.9231,32.8365,32.8798,129000.0
2014-05-09 11:45:00,38.0,38.07,37.98,38.05,256500.0,32.9145,32.9751,32.8971,32.9578,256500.0
2014-05-09 11:50:00,38.03,38.09,38.01,38.04,82000.0,32.9405,32.9924,32.9231,32.9491,82000.0
2014-05-09 11:55:00,38.03,38.07,38.0,38.0,129500.0,32.9405,32.9751,32.9145,32.9145,129500.0
2014-05-09 12:00:00,38.0,38.04,37.94,37.96,68500.0,32.9145,32.9491,32.8625,32.8798,68500.0
2014-05-09 12:05:00,37.95,37.95,37.88,37.88,127000.0,32.8712,32.8712,32.8105,32.8105,127000.0
2014-05-09 12:10:00,37.87,37.9,37.81,37.81,133000.0,32.8019,32.8278,32.7499,32.7499,133000.0
2014-05-09 12:15:00,37.81,37.94,37.8,37.91,213000.0,32.7499,32.8625,32.7412,32.8365,213000.0
2014-05-09 12:20:00,37.91,37.92,37.85,37.89,116500.0,32.8365,32.8452,32.7845,32.8192,116500.0
2014-05-09 12:25:00,37.89,37.92,37.85,37.88,78000.0,32.8192,32.8452,32.7845,32.8105,78000.0
2014-05-09 12:30:00,37.87,37.95,37.85,37.92,150500.0,32.8019,32.8712,32.7845,32.8452,150500.0
2014-05-09 12:35:00,37.89,38.04,37.89,38.03,118000.0,32.8192,32.9491,32.8192,32.9405,118000.0
2014-05-09 12:40:00,38.03,38.06,37.85,37.9,306000.0,32.9405,32.9664,32.7845,32.8278,306000.0
2014-05-09 12:45:00,37.89,37.92,37.82,37.87,70000.0,32.8192,32.8452,32.7586,32.8019,70000.0
2014-05-09 12:50:00,37.86,37.94,37.84,37.88,88000.0,32.7932,32.8625,32.7759,32.8105,88000.0
2014-05-09 12:55:00,37.86,37.94,37.86,37.88,73500.0,32.7932,32.8625,32.7932,32.8105,73500.0
2014-05-09 13:00:00,37.9,37.98,37.85,37.96,77500.0,32.8278,32.8971,32.7845,32.8798,77500.0
2014-05-09 13:05:00,37.96,38.0,37.94,37.99,118000.0,32.8798,32.9145,32.8625,32.9058,118000.0
2014-05-09 13:10:00,38.0,38.05,37.98,38.04,144000.0,32.9145,32.9578,32.8971,32.9491,144000.0
2014-05-09 13:15:00,38.03,38.04,37.98,37.99,79000.0,32.9405,32.9491,32.8971,32.9058,79000.0
2014-05-09 13:20:00,37.99,38.0,37.92,37.92,74000.0,32.9058,32.9145,32.8452,32.8452,74000.0
2014-05-09 13:25:00,37.92,37.93,37.83,37.85,59500.0,32.8452,32.8538,32.7672,32.7845,59500.0
2014-05-09 13:30:00,37.85,37.89,37.75,37.78,74000.0,32.7845,32.8192,32.6979,32.7239,74000.0
2014-05-09 13:35:00,37.77,37.81,37.73,37.8,76500.0,32.7152,32.7499,32.6806,32.7412,76500.0
2014-05-09 13:40:00,37.79,37.8,37.7,37.73,65000.0,32.7326,32.7412,32.6546,32.6806,65000.0
2014-05-09 13:45:00,37.72,37.81,37.72,37.74,68500.0,32.6719,32.7499,32.6719,32.6893,68500.0
2014-05-09 13:50:00,37.75,37.76,37.69,37.69,44000.0,32.6979,32.7066,32.646,32.646,44000.0
2014-05-09 13:55:00,37.69,37.7,37.58,37.61,65500.0,32.646,32.6546,32.5507,32.5767,65500.0
2014-05-09 14:00:00,37.6,37.6,37.5,37.55,102000.0,32.568,32.568,32.4814,32.5247,102000.0
2014-05-09 14:05:00,37.56,37.57,37.47,37.49,75500.0,32.5334,32.542,32.4554,32.4727,75500.0
2014-05-09 14:10:00,37.5,37.58,37.49,37.51,121000.0,32.4814,32.5507,32.4727,32.49,121000.0
2014-05-09 14:15:00,37.54,37.57,37.41,37.47,221500.0,32.516,32.542,32.4034,32.4554,221500.0
2014-05-09 14:20:00,37.47,37.55,37.45,37.5,80500.0,32.4554,32.5247,32.4381,32.4814,80500.0
2014-05-09 14:25:00,37.51,37.51,37.42,37.46,45000.0,32.49,32.49,32.4121,32.4467,45000.0
2014-05-09 14:30:00,37.47,37.53,37.47,37.49,61500.0,32.4554,32.5074,32.4554,32.4727,61500.0
2014-05-09 14:35:00,37.48,37.6,37.46,37.59,106000.0,32.4641,32.568,32.4467,32.5593,106000.0
2014-05-09 14:40:00,37.59,37.63,37.57,37.57,68500.0,32.5593,32.594,32.542,32.542,68500.0
2014-05-09 14:45:00,37.59,37.67,37.58,37.65,111500.0,32.5593,32.6286,32.5507,32.6113,111500.0
2014-05-09 14:50:00,37.66,37.73,37.64,37.72,40500.0,32.62,32.6806,32.6026,32.6719,40500.0
2014-05-09 14:55:00,37.73,37.79,37.71,37.77,58500.0,32.6806,32.7326,32.6633,32.7152,58500.0
2014-05-09 15:00:00,37.74,37.8,37.74,37.77,37000.0,32.6893,32.7412,32.6893,32.7152,37000.0
2014-05-09 15:05:00,37.77,37.78,37.74,37.75,38000.0,32.7152,32.7239,32.6893,32.6979,38000.0
2014-05-09 15:10:00,37.77,37.78,37.7,37.7,53500.0,32.7152,32.7239,32.6546,32.6546,53500.0
2014-05-09 15:15:00,37.7,37.72,37.63,37.66,95000.0,32.6546,32.6719,32.594,32.62,95000.0
2014-05-09 15:20:00,37.68,37.68,37.63,37.65,80000.0,32.6373,32.6373,32.594,32.6113,80000.0
2014-05-09 15:25:00,37.65,37.68,37.63,37.65,95500.0,32.6113,32.6373,32.594,32.6113,95500.0
2014-05-09 15:30:00,37.66,37.72,37.64,37.68,137500.0,32.62,32.6719,32.6026,32.6373,137500.0
2014-05-09 15:35:00,37.68,37.72,37.67,37.7,156500.0,32.6373,32.6719,32.6286,32.6546,156500.0
2014-05-09 15:40:00,37.7,37.7,37.58,37.6,276500.0,32.6546,32.6546,32.5507,32.568,276500.0
2014-05-09 15:45:00,37.6,37.66,37.56,37.57,286500.0,32.568,32.62,32.5334,32.542,286500.0
2014-05-09 15:50:00,37.57,37.6,37.56,37.59,375500.0,32.542,32.568,32.5334,32.5593,375500.0
2014-05-09 15:55:00,37.59,37.65,37.54,37.64,446500.0,32.5593,32.6113,32.516,32.6026,446500.0
2014-05-12 09:30:00,37.73,38.0,37.73,37.97,97500.0,32.6806,32.9145,32.6806,32.8885,97500.0
2014-05-12 09:35:00,37.97,37.99,37.76,37.78,39500.0,32.8885,32.9058,32.7066,32.7239,39500.0
2014-05-12 09:40:00,37.78,37.96,37.78,37.89,203500.0,32.7239,32.8798,32.7239,32.8192,203500.0
2014-05-12 09:45:00,37.86,37.91,37.84,37.9,53500.0,32.7932,32.8365,32.7759,32.8278,53500.0
2014-05-12 09:50:00,37.89,37.89,37.79,37.79,90500.0,32.8192,32.8192,32.7326,32.7326,90500.0
2014-05-12 09:55:00,37.83,37.89,37.77,37.8,143000.0,32.7672,32.8192,32.7152,32.7412,143000.0
2014-05-12 10:00:00,37.82,37.82,37.77,37.79,42500.0,32.7586,32.7586,32.7152,32.7326,42500.0
2014-05-12 10:05:00,37.8,37.88,37.8,37.84,195000.0,32.7412,32.8105,32.7412,32.7759,195000.0
2014-05-12 10:10:00,37.84,37.92,37.83,37.91,119000.0,32.7759,32.8452,32.7672,32.8365,119000.0
2014-05-12 10:15:00,37.9,37.95,37.88,37.93,127000.0,32.8278,32.8712,32.8105,32.8538,127000.0
2014-05-12 10:20:00,37.94,37.98,37.89,37.89,36000.0,32.8625,32.8971,32.8192,32.8192,36000.0
2014-05-12 10:25:00,37.91,37.92,37.85,37.88,34500.0,32.8365,32.8452,32.7845,32.8105,34500.0
2014-05-12 10:30:00,37.88,37.89,37.82,37.85,32500.0,32.8105,32.8192,32.7586,32.7845,32500.0
2014-05-12 10:35:00,37.85,37.95,37.85,37.95,56500.0,32.7845,32.8712,32.7845,32.8712,56500.0
2014-05-12 10:40:00,37.95,38.04,37.94,38.04,42000.0,32.8712,32.9491,32.8625,32.9491,42000.0
2014-05-12 10:45:00,38.04,38.11,38.02,38.05,48000.0,32.9491,33.0097,32.9318,32.9578,48000.0
2014-05-12 10:50:00,38.06,38.1,37.97,37.97,42500.0,32.9664,33.0011,32.8885,32.8885,42500.0
2014-05-12 10:55:00,38.0,38.04,37.97,38.02,63500.0,32.9145,32.9491,32.8885,32.9318,63500.0
2014-05-12 11:00:00,38.02,38.1,38.01,38.1,42500.0,32.9318,33.0011,32.9231,33.0011,42500.0
2014-05-12 11:05:00,38.1,38.13,38.09,38.12,51000.0,33.0011,33.0271,32.9924,33.0184,51000.0
2014-05-12 11:10:00,38.13,38.19,38.1,38.17,34000.0,33.0271,33.079,33.0011,33.0617,34000.0
2014-05-12 11:15:00,38.16,38.31,38.16,38.27,146000.0,33.0531,33.183,33.0531,33.1483,146000.0
2014-05-12 11:20:00,38.25,38.32,38.17,38.19,102000.0,33.131,33.1916,33.0617,33.079,102000.0
2014-05-12 11:25:00,38.18,38.24,38.14,38.17,244000.0,33.0704,33.1223,33.0357,33.0617,244000.0
2014-05-12 11:30:00,38.19,38.24,38.15,38.19,85500.0,33.079,33.1223,33.0444,33.079,85500.0
2014-05-12 11:35:00,38.18,38.24,38.14,38.14,54500.0,33.0704,33.1223,33.0357,33.0357,54500.0
2014-05-12 11:40:00,38.14,38.15,38.12,38.14,25500.0,33.0357,33.0444,33.0184,33.0357,25500.0
2014-05-12 11:45:00,38.12,38.14,38.1,38.14,23000.0,33.0184,33.0357,33.0011,33.0357,23000.0
2014-05-12 11:50:00,38.14,38.17,38.14,38.17,16000.0,33.0357,33.0617,33.0357,33.0617,16000.0
2014-05-12 11:55:00,38.18,38.18,38.14,38.14,9500.0,33.0704,33.0704,33.0357,33.0357,9500.0
2014-05-12 12:00:00,38.14,38.16,38.13,38.14,17000.0,33.0357,33.0531,33.0271,33.0357,17000.0
2014-05-12 12:05:00,38.14,38.17,38.13,38.14,31500.0,33.0357,33.0617,33.0271,33.0357,31500.0
2014-05-12 12:10:00,38.13,38.13,38.09,38.09,18500.0,33.0271,33.0271,32.9924,32.9924,18500.0
2014-05-12 12:15:00,38.09,38.12,38.03,38.05,136500.0,32.9924,33.0184,32.9405,32.9578,136500.0
2014-05-12 12:20:00,38.05,38.07,38.01,38.02,68000.0,32.9578,32.9751,32.9231,32.9318,68000.0
2014-05-12 12:25:00,38.03,38.12,38.02,38.08,76000.0,32.9405,33.0184,32.9318,32.9838,76000.0
2014-05-12 12:30:00,38.07,38.12,38.06,38.12,7000.0,32.9751,33.0184,32.9664,33.0184,7000.0
2014-05-12 12:35:00,38.11,38.13,38.1,38.1,29000.0,33.0097,33.0271,33.0011,33.0011,29000.0
2014-05-12 12:40:00,38.1,38.12,38.1,38.11,25500.0,33.0011,33.0184,33.0011,33.0097,25500.0
2014-05-12 12:45:00,38.12,38.12,38.08,38.09,15000.0,33.0184,33.0184,32.9838,32.9924,15000.0
2014-05-12 12:50:00,38.1,38.1,38.06,38.08,41500.0,33.0011,33.0011,32.9664,32.9838,41500.0
2014-05-12 12:55:00,38.06,38.11,38.05,38.11,38500.0,32.9664,33.0097,32.9578,33.0097,38500.0
2014-05-12 13:00:00,38.13,38.15,38.13,38.14,3500.0,33.0271,33.0444,33.0271,33.0357,3500.0
2014-05-12 13:05:00,38.16,38.19,38.14,38.19,10000.0,33.0531,33.079,33.0357,33.079,10000.0
2014-05-12 13:10:00,38.2,38.23,38.19,38.19,27000.0,33.0877,33.1137,33.079,33.079,27000.0
2014-05-12 13:15:00,38.18,38.19,38.15,38.15,88000.0,33.0704,33.079,33.0444,33.0444,88000.0
2014-05-12 13:20:00,38.16,38.19,38.14,38.18,78500.0,33.0531,33.079,33.0357,33.0704,78500.0
2014-05-12 13:25:00,38.17,38.18,38.16,38.16,13500.0,33.0617,33.0704,33.0531,33.0531,13500.0
2014-05-12 13:30:00,38.17,38.19,38.15,38.17,18500.0,33.0617,33.079,33.0444,33.0617,18500.0
2014-05-12 13:35:00,38.19,38.19,38.16,38.18,23000.0,33.079,33.079,33.0531,33.0704,23000.0
2014-05-12 13:40:00,38.2,38.3,38.2,38.28,48500.0,33.0877,33.1743,33.0877,33.157,48500.0
2014-05-12 13:45:00,38.29,38.31,38.28,38.31,104500.0,33.1657,33.183,33.157,33.183,104500.0
2014-05-12 13:50:00,38.3,38.31,38.24,38.26,55000.0,33.1743,33.183,33.1223,33.1397,55000.0
2014-05-12 13:55:00,38.24,38.26,38.23,38.23,15000.0,33.1223,33.1397,33.1137,33.1137,15000.0
2014-05-12 14:00:00,38.24,38.24,38.13,38.15,38000.0,33.1223,33.1223,33.0271,33.0444,38000.0
2014-05-12 14:05:00,38.16,38.25,38.16,38.25,12000.0,33.0531,33.131,33.0531,33.131,12000.0
2014-05-12 14:10:00,38.25,38.28,38.25,38.28,22500.0,33.131,33.157,33.131,33.157,22500.0
2014-05-12 14:15:00,38.27,38.31,38.26,38.28,43500.0,33.1483,33.183,33.1397,33.157,43500.0
2014-05-12 14:20:00,38.29,38.29,38.27,38.27,8000.0,33.1657,33.1657,33.1483,33.1483,8000.0
2014-05-12 14:25:00,38.28,38.32,38.28,38.29,50000.0,33.157,33.1916,33.157,33.1657,50000.0
2014-05-12 14:30:00,38.3,38.32,38.23,38.23,41500.0,33.1743,33.1916,33.1137,33.1137,41500.0
2014-05-12 14:35:00,38.22,38.23,38.2,38.22,37500.0,33.105,33.1137,33.0877,33.105,37500.0
2014-05-12 14:40:00,38.21,38.24,38.21,38.24,13000.0,33.0964,33.1223,33.0964,33.1223,13000.0
2014-05-12 14:45:00,38.24,38.25,38.18,38.18,20500.0,33.1223,33.131,33.0704,33.0704,20500.0
2014-05-12 14:50:00,38.17,38.21,38.17,38.2,15500.0,33.0617,33.0964,33.0617,33.0877,15500.0
2014-05-12 14:55:00,38.19,38.23,38.17,38.17,35500.0,33.079,33.1137,33.0617,33.0617,35500.0
2014-05-12 15:00:00,38.19,38.19,38.15,38.18,37500.0,33.079,33.079,33.0444,33.0704,37500.0
2014-05-12 15:05:00,38.17,38.17,38.14,38.16,29000.0,33.0617,33.0617,33.0357,33.0531,29000.0
2014-05-12 15:10:00,38.16,38.18,38.15,38.17,36000.0,33.0531,33.0704,33.0444,33.0617,36000.0
2014-05-12 15:15:00,38.17,38.17,38.14,38.17,29000.0,33.0617,33.0617,33.0357,33.0617,29000.0
2014-05-12 15:20:00,38.17,38.21,38.16,38.21,46500.0,33.0617,33.0964,33.0531,33.0964,46500.0
2014-05-12 15:25:00,38.21,38.25,38.21,38.22,60500.0,33.0964,33.131,33.0964,33.105,60500.0
2014-05-12 15:30:00,38.22,38.22,38.18,38.2,36500.0,33.105,33.105,33.0704,33.0877,36500.0
2014-05-12 15:35:00,38.2,38.22,38.19,38.22,57000.0,33.0877,33.105,33.079,33.105,57000.0
2014-05-12 15:40:00,38.21,38.29,38.21,38.25,87000.0,33.0964,33.1657,33.0964,33.131,87000.0
2014-05-12 15:45:00,38.26,38.31,38.26,38.31,78000.0,33.1397,33.183,33.1397,33.183,78000.0
2014-05-12 15:50:00,38.3,38.33,38.3,38.33,127000.0,33.1743,33.2003,33.1743,33.2003,127000.0
2014-05-12 15:55:00,38.32,38.32,38.26,38.27,181000.0,33.1916,33.1916,33.1397,33.1483,181000.0
2014-05-13 09:30:00,38.24,38.24,37.99,38.04,65000.0,33.1223,33.1223,32.9058,32.9491,65000.0
2014-05-13 09:35:00,38.08,38.17,38.05,38.17,7000.0,32.9838,33.0617,32.9578,33.0617,7000.0
2014-05-13 09:40:00,38.2,38.24,38.15,38.23,75000.0,33.0877,33.1223,33.0444,33.1137,75000.0
2014-05-13 09:45:00,38.22,38.39,38.22,38.38,14500.0,33.105,33.2523,33.105,33.2436,14500.0
2014-05-13 09:50:00,38.38,38.38,38.25,38.28,68000.0,33.2436,33.2436,33.131,33.157,68000.0
2014-05-13 09:55:00,38.26,38.31,38.2,38.31,34000.0,33.1397,33.183,33.0877,33.183,34000.0
2014-05-13 10:00:00,38.3,38.33,38.22,38.24,140500.0,33.1743,33.2003,33.105,33.1223,140500.0
2014-05-13 10:05:00,38.26,38.26,38.2,38.24,35500.0,33.1397,33.1397,33.0877,33.1223,35500.0
2014-05-13 10:10:00,38.24,38.25,38.2,38.23,19500.0,33.1223,33.131,33.0877,33.1137,19500.0
2014-05-13 10:15:00,38.24,38.25,38.2,38.21,21500.0,33.1223,33.131,33.0877,33.0964,21500.0
2014-05-13 10:20:00,38.2,38.23,38.18,38.21,20000.0,33.0877,33.1137,33.0704,33.0964,20000.0
2014-05-13 10:25:00,38.2,38.21,38.19,38.21,18500.0,33.0877,33.0964,33.079,33.0964,18500.0
2014-05-13 10:30:00,38.22,38.26,38.21,38.24,82000.0,33.105,33.1397,33.0964,33.1223,82000.0
2014-05-13 10:35:00,38.21,38.24,38.21,38.21,41500.0,33.0964,33.1223,33.0964,33.0964,41500.0
2014-05-13 10:40:00,38.2,38.23,38.19,38.2,16000.0,33.0877,33.1137,33.079,33.0877,16000.0
2014-05-13 10:45:00,38.19,38.2,38.13,38.14,24500.0,33.079,33.0877,33.0271,33.0357,24500.0
2014-05-13 10:50:00,38.14,38.2,38.12,38.19,18000.0,33.0357,33.0877,33.0184,33.079,18000.0
2014-05-13 10:55:00,38.2,38.22,38.19,38.22,19500.0,33.0877,33.105,33.079,33.105,19500.0
2014-05-13 11:00:00,38.22,38.22,38.15,38.17,48500.0,33.105,33.105,33.0444,33.0617,48500.0
2014-05-13 11:05:00,38.17,38.25,38.17,38.25,30500.0,33.0617,33.131,33.0617,33.131,30500.0
2014-05-13 11:10:00,38.25,38.28,38.21,38.24,61000.0,33.131,33.157,33.0964,33.1223,61000.0
2014-05-13 11:15:00,38.24,38.25,38.19,38.21,28000.0,33.1223,33.131,33.079,33.0964,28000.0
2014-05-13 11:20:00,38.21,38.21,38.16,38.2,21000.0,33.0964,33.0964,33.0531,33.0877,21000.0
2014-05-13 11:25:00,38.2,38.2,38.2,38.2,500.0,33.0877,33.0877,33.0877,33.0877,500.0
2014-05-13 11:30:00,38.2,38.2,38.18,38.18,12000.0,33.0877,33.0877,33.0704,33.0704,12000.0
2014-05-13 11:35:00,38.17,38.18,38.09,38.11,23000.0,33.0617,33.0704,32.9924,33.0097,23000.0
2014-05-13 11:40:00,38.09,38.13,38.08,38.11,16500.0,32.9924,33.0271,32.9838,33.0097,16500.0
2014-05-13 11:45:00,38.09,38.11,38.06,38.11,20000.0,32.9924,33.0097,32.9664,33.0097,20000.0
2014-05-13 11:50:00,38.08,38.11,38.07,38.11,15500.0,32.9838,33.0097,32.9751,33.0097,15500.0
2014-05-13 11:55:00,38.11,38.12,38.06,38.07,14000.0,33.0097,33.0184,32.9664,32.9751,14000.0
2014-05-13 12:00:00,38.09,38.11,38.05,38.1,23000.0,32.9924,33.0097,32.9578,33.0011,23000.0
2014-05-13 12:05:00,38.1,38.11,38.06,38.08,12000.0,33.0011,33.0097,32.9664,32.9838,12000.0
2014-05-13 12:10:00,38.08,38.12,38.06,38.08,30500.0,32.9838,33.0184,32.9664,32.9838,30500.0
2014-05-13 12:15:00,38.08,38.1,38.07,38.08,14500.0,32.9838,33.0011,32.9751,32.9838,14500.0
2014-05-13 12:20:00,38.08,38.11,38.07,38.11,20000.0,32.9838,33.0097,32.9751,33.0097,20000.0
2014-05-13 12:25:00,38.11,38.15,38.11,38.13,14000.0,33.0097,33.0444,33.0097,33.0271,14000.0
2014-05-13 12:30:00,38.11,38.15,38.08,38.15,17500.0,33.0097,33.0444,32.9838,33.0444,17500.0
2014-05-13 12:35:00,38.13,38.17,38.13,38.13,9000.0,33.0271,33.0617,33.0271,33.0271,9000.0
2014-05-13 12:40:00,38.13,38.14,38.11,38.14,12000.0,33.0271,33.0357,33.0097,33.0357,12000.0
2014-05-13 12:45:00,38.14,38.21,38.14,38.19,11500.0,33.0357,33.0964,33.0357,33.079,11500.0
2014-05-13 12:50:00,38.18,38.2,38.18,38.2,1000.0,33.0704,33.0877,33.0704,33.0877,1000.0
2014-05-13 12:55:00,38.17,38.18,38.15,38.16,16000.0,33.0617,33.0704,33.0444,33.0531,16000.0
2014-05-13 13:00:00,38.15,38.17,38.15,38.17,2000.0,33.0444,33.0617,33.0444,33.0617,2000.0
2014-05-13 13:05:00,38.16,38.18,38.13,38.14,14000.0,33.0531,33.0704,33.0271,33.0357,14000.0
2014-05-13 13:10:00,38.14,38.16,38.13,38.15,7000.0,33.0357,33.0531,33.0271,33.0444,7000.0
2014-05-13 13:15:00,38.15,38.19,38.14,38.18,21500.0,33.0444,33.079,33.0357,33.0704,21500.0
2014-05-13 13:20:00,38.17,38.2,38.16,38.18,15500.0,33.0617,33.0877,33.0531,33.0704,15500.0
2014-05-13 13:25:00,38.18,38.2,38.17,38.19,31000.0,33.0704,33.0877,33.0617,33.079,31000.0
2014-05-13 13:30:00,38.2,38.21,38.17,38.17,21000.0,33.0877,33.0964,33.0617,33.0617,21000.0
2014-05-13 13:35:00,38.17,38.17,38.12,38.14,24500.0,33.0617,33.0617,33.0184,33.0357,24500.0
2014-05-13 13:40:00,38.13,38.16,38.12,38.15,11000.0,33.0271,33.0531,33.0184,33.0444,11000.0
2014-05-13 13:45:00,38.14,38.17,38.12,38.14,15000.0,33.0357,33.0617,33.0184,33.0357,15000.0
2014-05-13 13:50:00,38.18,38.18,38.14,38.16,6500.0,33.0704,33.0704,33.0357,33.0531,6500.0
2014-05-13 13:55:00,38.16,38.18,38.13,38.13,22500.0,33.0531,33.0704,33.0271,33.0271,22500.0
2014-05-13 14:00:00,38.15,38.17,38.14,38.16,5500.0,33.0444,33.0617,33.0357,33.0531,5500.0
2014-05-13 14:05:00,38.16,38.16,38.13,38.13,28500.0,33.0531,33.0531,33.0271,33.0271,28500.0
2014-05-13 14:10:00,38.13,38.19,38.12,38.15,48000.0,33.0271,33.079,33.0184,33.0444,48000.0
2014-05-13 14:15:00,38.17,38.17,38.13,38.17,31000.0,33.0617,33.0617,33.0271,33.0617,31000.0
2014-05-13 14:20:00,38.16,38.2,38.14,38.19,42500.0,33.0531,33.0877,33.0357,33.079,42500.0
2014-05-13 14:25:00,38.17,38.19,38.15,38.16,20000.0,33.0617,33.079,33.0444,33.0531,20000.0
2014-05-13 14:30:00,38.16,38.22,38.16,38.22,8000.0,33.0531,33.105,33.0531,33.105,8000.0
2014-05-13 14:35:00,38.22,38.27,38.2,38.27,34000.0,33.105,33.1483,33.0877,33.1483,34000.0
2014-05-13 14:40:00,38.25,38.28,38.25,38.28,4000.0,33.131,33.157,33.131,33.157,4000.0
2014-05-13 14:45:00,38.29,38.29,38.25,38.28,18500.0,33.1657,33.1657,33.131,33.157,18500.0
2014-05-13 14:50:00,38.27,38.29,38.23,38.23,40500.0,33.1483,33.1657,33.1137,33.1137,40500.0
2014-05-13 14:55:00,38.25,38.26,38.24,38.26,33500.0,33.131,33.1397,33.1223,33.1397,33500.0
2014-05-13 15:00:00,38.24,38.26,38.2,38.2,61500.0,33.1223,33.1397,33.0877,33.0877,61500.0
2014-05-13 15:05:00,38.21,38.23,38.19,38.2,47500.0,33.0964,33.1137,33.079,33.0877,47500.0
2014-05-13 15:10:00,38.2,38.22,38.19,38.19,65500.0,33.0877,33.105,33.079,33.079,65500.0
2014-05-13 15:15:00,38.21,38.26,38.2,38.25,22500.0,33.0964,33.1397,33.0877,33.131,22500.0
2014-05-13 15:20:00,38.26,38.26,38.18,38.18,43000.0,33.1397,33.1397,33.0704,33.0704,43000.0
2014-05-13 15:25:00,38.18,38.24,38.17,38.24,27500.0,33.0704,33.1223,33.0617,33.1223,27500.0
2014-05-13 15:30:00,38.24,38.24,38.18,38.18,37500.0,33.1223,33.1223,33.0704,33.0704,37500.0
2014-05-13 15:35:00,38.19,38.22,38.18,38.22,29000.0,33.079,33.105,33.0704,33.105,29000.0
2014-05-13 15:40:00,38.22,38.22,38.19,38.21,51000.0,33.105,33.105,33.079,33.0964,51000.0
2014-05-13 15:45:00,38.2,38.2,38.16,38.16,84500.0,33.0877,33.0877,33.0531,33.0531,84500.0
2014-05-13 15:50:00,38.16,38.18,38.15,38.17,68500.0,33.0531,33.0704,33.0444,33.0617,68500.0
2014-05-13 15:55:00,38.17,38.18,38.14,38.16,164000.0,33.0617,33.0704,33.0357,33.0531,164000.0
2014-05-14 09:30:00,38.16,38.16,38.01,38.01,29500.0,33.0531,33.0531,32.9231,32.9231,29500.0
2014-05-14 09:35:00,38.0,38.14,37.83,38.1,241000.0,32.9145,33.0357,32.7672,33.0011,241000.0
2014-05-14 09:40:00,38.11,38.14,38.04,38.08,20500.0,33.0097,33.0357,32.9491,32.9838,20500.0
2014-05-14 09:45:00,38.08,38.08,37.91,37.91,36500.0,32.9838,32.9838,32.8365,32.8365,36500.0
2014-05-14 09:50:00,37.92,38.06,37.91,38.03,35000.0,32.8452,32.9664,32.8365,32.9405,35000.0
2014-05-14 09:55:00,38.0,38.23,38.0,38.19,67000.0,32.9145,33.1137,32.9145,33.079,67000.0
2014-05-14 10:00:00,38.21,38.25,38.17,38.18,9000.0,33.0964,33.131,33.0617,33.0704,9000.0
2014-05-14 10:05:00,38.16,38.18,38.09,38.12,54500.0,33.0531,33.0704,32.9924,33.0184,54500.0
2014-05-14 10:10:00,38.12,38.16,38.07,38.11,47000.0,33.0184,33.0531,32.9751,33.0097,47000.0
2014-05-14 10:15:00,38.12,38.14,38.08,38.12,35000.0,33.0184,33.0357,32.9838,33.0184,35000.0
2014-05-14 10:20:00,38.13,38.21,38.1,38.19,12500.0,33.0271,33.0964,33.0011,33.079,12500.0
2014-05-14 10:25:00,38.2,38.26,38.2,38.26,8000.0,33.0877,33.1397,33.0877,33.1397,8000.0
2014-05-14 10:30:00,38.25,38.26,38.17,38.19,14000.0,33.131,33.1397,33.0617,33.079,14000.0
2014-05-14 10:35:00,38.21,38.22,38.19,38.2,26500.0,33.0964,33.105,33.079,33.0877,26500.0
2014-05-14 10:40:00,38.2,38.26,38.19,38.21,25500.0,33.0877,33.1397,33.079,33.0964,25500.0
2014-05-14 10:45:00,38.19,38.28,38.18,38.24,22000.0,33.079,33.157,33.0704,33.1223,22000.0
2014-05-14 10:50:00,38.24,38.28,38.24,38.26,21500.0,33.1223,33.157,33.1223,33.1397,21500.0
2014-05-14 10:55:00,38.22,38.26,38.18,38.18,16500.0,33.105,33.1397,33.0704,33.0704,16500.0
2014-05-14 11:00:00,38.18,38.22,38.18,38.18,9000.0,33.0704,33.105,33.0704,33.0704,9000.0
2014-05-14 11:05:00,38.14,38.17,38.12,38.13,17000.0,33.0357,33.0617,33.0184,33.0271,17000.0
2014-05-14 11:10:00,38.14,38.14,38.08,38.09,13000.0,33.0357,33.0357,32.9838,32.9924,13000.0
2014-05-14 11:15:00,38.09,38.11,38.08,38.11,8000.0,32.9924,33.0097,32.9838,33.0097,8000.0
2014-05-14 11:20:00,38.1,38.11,38.05,38.05,13000.0,33.0011,33.0097,32.9578,32.9578,13000.0
2014-05-14 11:25:00,38.07,38.14,38.07,38.1,36000.0,32.9751,33.0357,32.9751,33.0011,36000.0
2014-05-14 11:30:00,38.09,38.17,38.09,38.13,17000.0,32.9924,33.0617,32.9924,33.0271,17000.0
2014-05-14 11:35:00,38.12,38.17,38.12,38.16,15500.0,33.0184,33.0617,33.0184,33.0531,15500.0
2014-05-14 11:40:00,38.15,38.18,38.13,38.14,19000.0,33.0444,33.0704,33.0271,33.0357,19000.0
2014-05-14 11:45:00,38.14,38.16,38.13,38.15,10000.0,33.0357,33.0531,33.0271,33.0444,10000.0
2014-05-14 11:50:00,38.15,38.15,38.15,38.15,0.0,33.0444,33.0444,33.0444,33.0444,0.0
2014-05-14 11:55:00,38.08,38.1,38.07,38.08,66500.0,32.9838,33.0011,32.9751,32.9838,66500.0
2014-05-14 12:00:00,38.09,38.16,38.05,38.15,118000.0,32.9924,33.0531,32.9578,33.0444,118000.0
2014-05-14 12:05:00,38.13,38.15,38.11,38.14,12000.0,33.0271,33.0444,33.0097,33.0357,12000.0
2014-05-14 12:10:00,38.13,38.16,38.13,38.15,10000.0,33.0271,33.0531,33.0271,33.0444,10000.0
2014-05-14 12:15:00,38.16,38.22,38.13,38.22,30500.0,33.0531,33.105,33.0271,33.105,30500.0
2014-05-14 12:20:00,38.2,38.23,38.2,38.22,25500.0,33.0877,33.1137,33.0877,33.105,25500.0
2014-05-14 12:25:00,38.23,38.23,38.19,38.19,1500.0,33.1137,33.1137,33.079,33.079,1500.0
2014-05-14 12:30:00,38.2,38.24,38.2,38.24,7500.0,33.0877,33.1223,33.0877,33.1223,7500.0
2014-05-14 12:35:00,38.22,38.24,38.22,38.24,12000.0,33.105,33.1223,33.105,33.1223,12000.0
2014-05-14 12:40:00,38.24,38.24,38.21,38.22,11500.0,33.1223,33.1223,33.0964,33.105,11500.0
2014-05-14 12:45:00,38.23,38.23,38.22,38.23,5000.0,33.1137,33.1137,33.105,33.1137,5000.0
2014-05-14 12:50:00,38.23,38.25,38.21,38.24,37000.0,33.1137,33.131,33.0964,33.1223,37000.0
2014-05-14 12:55:00,38.24,38.26,38.23,38.24,7000.0,33.1223,33.1397,33.1137,33.1223,7000.0
2014-05-14 13:00:00,38.24,38.28,38.24,38.28,8000.0,33.1223,33.157,33.1223,33.157,8000.0
2014-05-14 13:05:00,38.29,38.32,38.29,38.32,13500.0,33.1657,33.1916,33.1657,33.1916,13500.0
2014-05-14 13:10:00,38.32,38.32,38.29,38.32,20500.0,33.1916,33.1916,33.1657,33.1916,20500.0
2014-05-14 13:15:00,38.32,38.34,38.3,38.33,24000.0,33.1916,33.209,33.1743,33.2003,24000.0
2014-05-14 13:20:00,38.33,38.34,38.32,38.32,23000.0,33.2003,33.209,33.1916,33.1916,23000.0
2014-05-14 13:25:00,38.32,38.33,38.31,38.33,14500.0,33.1916,33.2003,33.183,33.2003,14500.0
2014-05-14 13:30:00,38.33,38.34,38.31,38.33,28500.0,33.2003,33.209,33.183,33.2003,28500.0
2014-05-14 13:35:00,38.33,38.34,38.3,38.32,48500.0,33.2003,33.209,33.1743,33.1916,48500.0
2014-05-14 13:40:00,38.32,38.34,38.3,38.33,31000.0,33.1916,33.209,33.1743,33.2003,31000.0
2014-05-14 13:45:00,38.33,38.38,38.32,38.38,26500.0,33.2003,33.2436,33.1916,33.2436,26500.0
2014-05-14 13:50:00,38.38,38.39,38.34,38.37,18000.0,33.2436,33.2523,33.209,33.2349,18000.0
2014-05-14 13:55:00,38.34,38.36,38.33,38.36,52500.0,33.209,33.2263,33.2003,33.2263,52500.0
2014-05-14 14:00:00,38.37,38.4,38.36,38.4,34000.0,33.2349,33.2609,33.2263,33.2609,34000.0
2014-05-14 14:05:00,38.4,38.41,38.38,38.39,24000.0,33.2609,33.2696,33.2436,33.2523,24000.0
2014-05-14 14:10:00,38.38,38.4,38.37,38.37,33500.0,33.2436,33.2609,33.2349,33.2349,33500.0
2014-05-14 14:15:00,38.38,38.38,38.34,38.35,34500.0,33.2436,33.2436,33.209,33.2176,34500.0
2014-05-14 14:20:00,38.36,38.36,38.32,38.32,30000.0,33.2263,33.2263,33.1916,33.1916,30000.0
2014-05-14 14:25:00,38.33,38.33,38.32,38.32,54000.0,33.2003,33.2003,33.1916,33.1916,54000.0
2014-05-14 14:30:00,38.32,38.33,38.31,38.32,11500.0,33.1916,33.2003,33.183,33.1916,11500.0
2014-05-14 14:35:00,38.33,38.37,38.32,38.36,85000.0,33.2003,33.2349,33.1916,33.2263,85000.0
2014-05-14 14:40:00,38.35,38.36,38.31,38.32,35000.0,33.2176,33.2263,33.183,33.1916,35000.0
2014-05-14 14:45:00,38.32,38.34,38.3,38.31,30000.0,33.1916,33.209,33.1743,33.183,30000.0
2014-05-14 14:50:00,38.31,38.35,38.31,38.33,76000.0,33.183,33.2176,33.183,33.2003,76000.0
2014-05-14 14:55:00,38.34,38.34,38.32,38.33,19000.0,33.209,33.209,33.1916,33.2003,19000.0
2014-05-14 15:00:00,38.33,38.35,38.32,38.34,118000.0,33.2003,33.2176,33.1916,33.209,118000.0
2014-05-14 15:05:00,38.34,38.35,38.32,38.34,89000.0,33.209,33.2176,33.1916,33.209,89000.0
2014-05-14 15:10:00,38.34,38.36,38.33,38.36,155000.0,33.209,33.2263,33.2003,33.2263,155000.0
2014-05-14 15:15:00,38.36,38.37,38.34,38.34,42500.0,33.2263,33.2349,33.209,33.209,42500.0
2014-05-14 15:20:00,38.33,38.35,38.33,38.34,47000.0,33.2003,33.2176,33.2003,33.209,47000.0
2014-05-14 15:25:00,38.33,38.35,38.33,38.35,36000.0,33.2003,33.2176,33.2003,33.2176,36000.0
2014-05-14 15:30:00,38.35,38.36,38.34,38.36,111500.0,33.2176,33.2263,33.209,33.2263,111500.0
2014-05-14 15:35:00,38.36,38.38,38.35,38.35,73000.0,33.2263,33.2436,33.2176,33.2176,73000.0
2014-05-14 15:40:00,38.35,38.38,38.34,38.36,58000.0,33.2176,33.2436,33.209,33.2263,58000.0
2014-05-14 15:45:00,38.35,38.39,38.35,38.37,104000.0,33.2176,33.2523,33.2176,33.2349,104000.0
2014-05-14 15:50:00,38.37,38.39,38.32,38.34,101500.0,33.2349,33.2523,33.1916,33.209,101500.0
2014-05-14 15:55:00,38.33,38.4,38.33,38.37,168500.0,33.2003,33.2609,33.2003,33.2349,168500.0
2014-05-15 09:30:00,38.24,38.37,38.12,38.2,81000.0,33.1223,33.2349,33.0184,33.0877,81000.0
2014-05-15 09:35:00,38.16,38.21,38.06,38.16,87000.0,33.0531,33.0964,32.9664,33.0531,87000.0
2014-05-15 09:40:00,38.11,38.23,38.09,38.23,76500.0,33.0097,33.1137,32.9924,33.1137,76500.0
2014-05-15 09:45:00,38.15,38.24,38.15,38.21,66500.0,33.0444,33.1223,33.0444,33.0964,66500.0
2014-05-15 09:50:00,38.2,38.23,38.05,38.07,78000.0,33.0877,33.1137,32.9578,32.9751,78000.0
2014-05-15 09:55:00,38.08,38.15,38.0,38.0,118500.0,32.9838,33.0444,32.9145,32.9145,118500.0
2014-05-15 10:00:00,38.04,38.09,37.93,37.93,62500.0,32.9491,32.9924,32.8538,32.8538,62500.0
2014-05-15 10:05:00,37.92,37.97,37.8,37.86,95500.0,32.8452,32.8885,32.7412,32.7932,95500.0
2014-05-15 10:10:00,37.85,37.89,37.73,37.73,60500.0,32.7845,32.8192,32.6806,32.6806,60500.0
2014-05-15 10:15:00,37.68,37.79,37.68,37.75,41000.0,32.6373,32.7326,32.6373,32.6979,41000.0
2014-05-15 10:20:00,37.74,37.8,37.69,37.76,38000.0,32.6893,32.7412,32.646,32.7066,38000.0
2014-05-15 10:25:00,37.81,37.81,37.75,37.77,19000.0,32.7499,32.7499,32.6979,32.7152,19000.0
2014-05-15 10:30:00,37.79,37.83,37.75,37.8,131500.0,32.7326,32.7672,32.6979,32.7412,131500.0
2014-05-15 10:35:00,37.8,37.85,37.76,37.78,96000.0,32.7412,32.7845,32.7066,32.7239,96000.0
2014-05-15 10:40:00,37.77,37.84,37.75,37.81,188000.0,32.7152,32.7759,32.6979,32.7499,188000.0
2014-05-15 10:45:00,37.8,37.8,37.72,37.73,52500.0,32.7412,32.7412,32.6719,32.6806,52500.0
2014-05-15 10:50:00,37.73,37.77,37.7,37.72,34500.0,32.6806,32.7152,32.6546,32.6719,34500.0
2014-05-15 10:55:00,37.72,37.74,37.69,37.71,27000.0,32.6719,32.6893,32.646,32.6633,27000.0
2014-05-15 11:00:00,37.71,37.75,37.69,37.69,51500.0,32.6633,32.6979,32.646,32.646,51500.0
2014-05-15 11:05:00,37.7,37.72,37.68,37.7,45500.0,32.6546,32.6719,32.6373,32.6546,45500.0
2014-05-15 11:10:00,37.68,37.72,37.62,37.62,16000.0,32.6373,32.6719,32.5853,32.5853,16000.0
2014-05-15 11:15:00,37.64,37.65,37.6,37.61,67000.0,32.6026,32.6113,32.568,32.5767,67000.0
2014-05-15 11:20:00,37.61,37.62,37.56,37.58,27500.0,32.5767,32.5853,32.5334,32.5507,27500.0
2014-05-15 11:25:00,37.55,37.6,37.54,37.56,44500.0,32.5247,32.568,32.516,32.5334,44500.0
2014-05-15 11:30:00,37.55,37.67,37.55,37.67,48500.0,32.5247,32.6286,32.5247,32.6286,48500.0
2014-05-15 11:35:00,37.67,37.73,37.66,37.72,55000.0,32.6286,32.6806,32.62,32.6719,55000.0
2014-05-15 11:40:00,37.72,37.72,37.64,37.64,54500.0,32.6719,32.6719,32.6026,32.6026,54500.0
2014-05-15 11:45:00,37.61,37.62,37.58,37.58,30500.0,32.5767,32.5853,32.5507,32.5507,30500.0
2014-05-15 11:50:00,37.59,37.62,37.59,37.62,36500.0,32.5593,32.5853,32.5593,32.5853,36500.0
2014-05-15 11:55:00,37.62,37.62,37.57,37.59,51500.0,32.5853,32.5853,32.542,32.5593,51500.0
2014-05-15 12:00:00,37.57,37.57,37.53,37.54,11000.0,32.542,32.542,32.5074,32.516,11000.0
2014-05-15 12:05:00,37.54,37.57,37.51,37.51,27000.0,32.516,32.542,32.49,32.49,27000.0
2014-05-15 12:10:00,37.52,37.52,37.48,37.51,12500.0,32.4987,32.4987,32.4641,32.49,12500.0
2014-05-15 12:15:00,37.5,37.52,37.48,37.5,13500.0,32.4814,32.4987,32.4641,32.4814,13500.0
2014-05-15 12:20:00,37.5,37.51,37.46,37.5,12000.0,32.4814,32.49,32.4467,32.4814,12000.0
2014-05-15 12:25:00,37.5,37.53,37.49,37.5,17500.0,32.4814,32.5074,32.4727,32.4814,17500.0
2014-05-15 12:30:00,37.5,37.52,37.49,37.52,6000.0,32.4814,32.4987,32.4727,32.4987,6000.0
2014-05-15 12:35:00,37.54,37.54,37.5,37.51,10000.0,32.516,32.516,32.4814,32.49,10000.0
2014-05-15 12:40:00,37.49,37.51,37.48,37.5,35000.0,32.4727,32.49,32.4641,32.4814,35000.0
2014-05-15 12:45:00,37.49,37.5,37.47,37.47,10500.0,32.4727,32.4814,32.4554,32.4554,10500.0
2014-05-15 12:50:00,37.49,37.56,37.47,37.56,17000.0,32.4727,32.5334,32.4554,32.5334,17000.0
2014-05-15 12:55:00,37.55,37.55,37.53,37.53,7500.0,32.5247,32.5247,32.5074,32.5074,7500.0
2014-05-15 13:00:00,37.52,37.56,37.52,37.56,19000.0,32.4987,32.5334,32.4987,32.5334,19000.0
2014-05-15 13:05:00,37.56,37.56,37.52,37.52,13000.0,32.5334,32.5334,32.4987,32.4987,13000.0
2014-05-15 13:10:00,37.5,37.53,37.5,37.52,18000.0,32.4814,32.5074,32.4814,32.4987,18000.0
2014-05-15 13:15:00,37.52,37.52,37.49,37.5,6500.0,32.4987,32.4987,32.4727,32.4814,6500.0
2014-05-15 13:20:00,37.5,37.53,37.48,37.49,24000.0,32.4814,32.5074,32.4641,32.4727,24000.0
2014-05-15 13:25:00,37.49,37.53,37.49,37.5,62000.0,32.4727,32.5074,32.4727,32.4814,62000.0
2014-05-15 13:30:00,37.52,37.52,37.49,37.52,20000.0,32.4987,32.4987,32.4727,32.4987,20000.0
2014-05-15 13:35:00,37.51,37.54,37.49,37.51,91500.0,32.49,32.516,32.4727,32.49,91500.0
2014-05-15 13:40:00,37.51,37.53,37.47,37.47,282000.0,32.49,32.5074,32.4554,32.4554,282000.0
2014-05-15 13:45:00,37.47,37.49,37.45,37.47,52500.0,32.4554,32.4727,32.4381,32.4554,52500.0
2014-05-15 13:50:00,37.47,37.5,37.46,37.49,24500.0,32.4554,32.4814,32.4467,32.4727,24500.0
2014-05-15 13:55:00,37.49,37.53,37.49,37.51,16000.0,32.4727,32.5074,32.4727,32.49,16000.0
2014-05-15 14:00:00,37.51,37.53,37.49,37.53,19000.0,32.49,32.5074,32.4727,32.5074,19000.0
2014-05-15 14:05:00,37.55,37.63,37.54,37.62,60000.0,32.5247,32.594,32.516,32.5853,60000.0
2014-05-15 14:10:00,37.63,37.66,37.6,37.61,189500.0,32.594,32.62,32.568,32.5767,189500.0
2014-05-15 14:15:00,37.6,37.63,37.59,37.61,82000.0,32.568,32.594,32.5593,32.5767,82000.0
2014-05-15 14:20:00,37.6,37.65,37.58,37.65,35000.0,32.568,32.6113,32.5507,32.6113,35000.0
2014-05-15 14:25:00,37.63,37.65,37.61,37.65,86000.0,32.594,32.6113,32.5767,32.6113,86000.0
2014-05-15 14:30:00,37.66,37.74,37.66,37.69,71500.0,32.62,32.6893,32.62,32.646,71500.0
2014-05-15 14:35:00,37.71,37.72,37.68,37.71,58500.0,32.6633,32.6719,32.6373,32.6633,58500.0
2014-05-15 14:40:00,37.71,37.71,37.67,37.68,16000.0,32.6633,32.6633,32.6286,32.6373,16000.0
2014-05-15 14:45:00,37.66,37.67,37.64,37.67,16000.0,32.62,32.6286,32.6026,32.6286,16000.0
2014-05-15 14:50:00,37.68,37.73,37.67,37.73,58000.0,32.6373,32.6806,32.6286,32.6806,58000.0
2014-05-15 14:55:00,37.72,37.72,37.66,37.67,40000.0,32.6719,32.6719,32.62,32.6286,40000.0
2014-05-15 15:00:00,37.68,37.72,37.67,37.71,31000.0,32.6373,32.6719,32.6286,32.6633,31000.0
2014-05-15 15:05:00,37.7,37.7,37.67,37.7,34000.0,32.6546,32.6546,32.6286,32.6546,34000.0
2014-05-15 15:10:00,37.7,37.73,37.69,37.69,31500.0,32.6546,32.6806,32.646,32.646,31500.0
2014-05-15 15:15:00,37.69,37.76,37.69,37.75,60500.0,32.646,32.7066,32.646,32.6979,60500.0
2014-05-15 15:20:00,37.76,37.79,37.74,37.77,77500.0,32.7066,32.7326,32.6893,32.7152,77500.0
2014-05-15 15:25:00,37.77,37.8,37.73,37.77,60000.0,32.7152,32.7412,32.6806,32.7152,60000.0
2014-05-15 15:30:00,37.77,37.79,37.71,37.73,191000.0,32.7152,32.7326,32.6633,32.6806,191000.0
2014-05-15 15:35:00,37.74,37.77,37.73,37.74,57000.0,32.6893,32.7152,32.6806,32.6893,57000.0
2014-05-15 15:40:00,37.75,37.77,37.73,37.77,95000.0,32.6979,32.7152,32.6806,32.7152,95000.0
2014-05-15 15:45:00,37.77,37.8,37.77,37.79,164500.0,32.7152,32.7412,32.7152,32.7326,164500.0
2014-05-15 15:50:00,37.79,37.81,37.76,37.8,173500.0,32.7326,32.7499,32.7066,32.7412,173500.0
2014-05-15 15:55:00,37.8,37.82,37.78,37.82,280000.0,32.7412,32.7586,32.7239,32.7586,280000.0
2014-05-16 09:30:00,37.81,37.91,37.64,37.91,320500.0,32.7499,32.8365,32.6026,32.8365,320500.0
2014-05-16 09:35:00,37.85,37.86,37.53,37.53,26000.0,32.7845,32.7932,32.5074,32.5074,26000.0
2014-05-16 09:40:00,37.52,37.68,37.45,37.66,58500.0,32.4987,32.6373,32.4381,32.62,58500.0
2014-05-16 09:45:00,37.66,37.72,37.6,37.7,73000.0,32.62,32.6719,32.568,32.6546,73000.0
2014-05-16 09:50:00,37.69,37.77,37.68,37.72,20000.0,32.646,32.7152,32.6373,32.6719,20000.0
2014-05-16 09:55:00,37.72,37.77,37.6,37.71,42500.0,32.6719,32.7152,32.568,32.6633,42500.0
2014-05-16 10:00:00,37.75,37.75,37.6,37.6,72500.0,32.6979,32.6979,32.568,32.568,72500.0
2014-05-16 10:05:00,37.6,37.61,37.43,37.48,36500.0,32.568,32.5767,32.4207,32.4641,36500.0
2014-05-16 10:10:00,37.44,37.57,37.44,37.57,68000.0,32.4294,32.542,32.4294,32.542,68000.0
2014-05-16 10:15:00,37.56,37.62,37.5,37.59,32500.0,32.5334,32.5853,32.4814,32.5593,32500.0
2014-05-16 10:20:00,37.55,37.64,37.55,37.63,32000.0,32.5247,32.6026,32.5247,32.594,32000.0
2014-05-16 10:25:00,37.61,37.66,37.6,37.63,37000.0,32.5767,32.62,32.568,32.594,37000.0
2014-05-16 10:30:00,37.62,37.71,37.62,37.71,34500.0,32.5853,32.6633,32.5853,32.6633,34500.0
2014-05-16 10:35:00,37.72,37.74,37.66,37.68,23000.0,32.6719,32.6893,32.62,32.6373,23000.0
2014-05-16 10:40:00,37.69,37.73,37.66,37.7,18000.0,32.646,32.6806,32.62,32.6546,18000.0
2014-05-16 10:45:00,37.68,37.73,37.65,37.72,13000.0,32.6373,32.6806,32.6113,32.6719,13000.0
2014-05-16 10:50:00,37.69,37.73,37.68,37.72,15000.0,32.646,32.6806,32.6373,32.6719,15000.0
2014-05-16 10:55:00,37.72,37.72,37.7,37.7,9000.0,32.6719,32.6719,32.6546,32.6546,9000.0
2014-05-16 11:00:00,37.66,37.67,37.63,37.63,5500.0,32.62,32.6286,32.594,32.594,5500.0
2014-05-16 11:05:00,37.63,37.7,37.63,37.68,10500.0,32.594,32.6546,32.594,32.6373,10500.0
2014-05-16 11:10:00,37.7,37.77,37.68,37.74,49000.0,32.6546,32.7152,32.6373,32.6893,49000.0
2014-05-16 11:15:00,37.73,37.73,37.73,37.73,1500.0,32.6806,32.6806,32.6806,32.6806,1500.0
2014-05-16 11:20:00,37.73,37.73,37.69,37.69,14000.0,32.6806,32.6806,32.646,32.646,14000.0
2014-05-16 11:25:00,37.7,37.72,37.69,37.72,12500.0,32.6546,32.6719,32.646,32.6719,12500.0
2014-05-16 11:30:00,37.73,37.75,37.7,37.73,23500.0,32.6806,32.6979,32.6546,32.6806,23500.0
2014-05-16 11:35:00,37.76,37.76,37.7,37.7,8500.0,32.7066,32.7066,32.6546,32.6546,8500.0
2014-05-16 11:40:00,37.71,37.73,37.66,37.66,31500.0,32.6633,32.6806,32.62,32.62,31500.0
2014-05-16 11:45:00,37.68,37.73,37.66,37.69,45000.0,32.6373,32.6806,32.62,32.646,45000.0
2014-05-16 11:50:00,37.7,37.7,37.65,37.65,7000.0,32.6546,32.6546,32.6113,32.6113,7000.0
2014-05-16 11:55:00,37.62,37.66,37.62,37.64,11500.0,32.5853,32.62,32.5853,32.6026,11500.0
2014-05-16 12:00:00,37.66,37.66,37.62,37.64,13500.0,32.62,32.62,32.5853,32.6026,13500.0
2014-05-16 12:05:00,37.66,37.67,37.58,37.64,38000.0,32.62,32.6286,32.5507,32.6026,38000.0
2014-05-16 12:10:00,37.61,37.62,37.6,37.6,12000.0,32.5767,32.5853,32.568,32.568,12000.0
2014-05-16 12:15:00,37.6,37.68,37.59,37.67,24000.0,32.568,32.6373,32.5593,32.6286,24000.0
2014-05-16 12:20:00,37.68,37.7,37.67,37.7,12500.0,32.6373,32.6546,32.6286,32.6546,12500.0
2014-05-16 12:25:00,37.69,37.69,37.64,37.66,15500.0,32.646,32.646,32.6026,32.62,15500.0
2014-05-16 12:30:00,37.66,37.68,37.61,37.68,21500.0,32.62,32.6373,32.5767,32.6373,21500.0
2014-05-16 12:35:00,37.69,37.75,37.69,37.74,56000.0,32.646,32.6979,32.646,32.6893,56000.0
2014-05-16 12:40:00,37.75,37.75,37.7,37.71,33000.0,32.6979,32.6979,32.6546,32.6633,33000.0
2014-05-16 12:45:00,37.71,37.73,37.68,37.73,44500.0,32.6633,32.6806,32.6373,32.6806,44500.0
2014-05-16 12:50:00,37.73,37.73,37.69,37.7,60500.0,32.6806,32.6806,32.646,32.6546,60500.0
2014-05-16 12:55:00,37.69,37.71,37.68,37.68,38000.0,32.646,32.6633,32.6373,32.6373,38000.0
2014-05-16 13:00:00,37.69,37.69,37.62,37.64,82500.0,32.646,32.646,32.5853,32.6026,82500.0
2014-05-16 13:05:00,37.65,37.67,37.63,37.63,47500.0,32.6113,32.6286,32.594,32.594,47500.0
2014-05-16 13:10:00,37.64,37.64,37.56,37.58,60000.0,32.6026,32.6026,32.5334,32.5507,60000.0
2014-05-16 13:15:00,37.61,37.62,37.59,37.61,54500.0,32.5767,32.5853,32.5593,32.5767,54500.0
2014-05-16 13:20:00,37.6,37.6,37.58,37.59,14000.0,32.568,32.568,32.5507,32.5593,14000.0
2014-05-16 13:25:00,37.58,37.63,37.55,37.61,123500.0,32.5507,32.594,32.5247,32.5767,123500.0
2014-05-16 13:30:00,37.62,37.64,37.6,37.61,33500.0,32.5853,32.6026,32.568,32.5767,33500.0
2014-05-16 13:35:00,37.61,37.62,37.59,37.59,35000.0,32.5767,32.5853,32.5593,32.5593,35000.0
2014-05-16 13:40:00,37.58,37.6,37.55,37.56,20000.0,32.5507,32.568,32.5247,32.5334,20000.0
2014-05-16 13:45:00,37.56,37.59,37.52,37.59,37500.0,32.5334,32.5593,32.4987,32.5593,37500.0
2014-05-16 13:50:00,37.59,37.6,37.53,37.56,25000.0,32.5593,32.568,32.5074,32.5334,25000.0
2014-05-16 13:55:00,37.53,37.54,37.48,37.49,28000.0,32.5074,32.516,32.4641,32.4727,28000.0
2014-05-16 14:00:00,37.49,37.55,37.46,37.53,68000.0,32.4727,32.5247,32.4467,32.5074,68000.0
2014-05-16 14:05:00,37.5,37.54,37.5,37.5,19000.0,32.4814,32.516,32.4814,32.4814,19000.0
2014-05-16 14:10:00,37.51,37.52,37.47,37.48,8500.0,32.49,32.4987,32.4554,32.4641,8500.0
2014-05-16 14:15:00,37.46,37.49,37.44,37.46,22500.0,32.4467,32.4727,32.4294,32.4467,22500.0
2014-05-16 14:20:00,37.44,37.52,37.42,37.52,75500.0,32.4294,32.4987,32.4121,32.4987,75500.0
2014-05-16 14:25:00,37.52,37.56,37.5,37.5,45500.0,32.4987,32.5334,32.4814,32.4814,45500.0
2014-05-16 14:30:00,37.5,37.52,37.49,37.51,71000.0,32.4814,32.4987,32.4727,32.49,71000.0
2014-05-16 14:35:00,37.51,37.53,37.49,37.52,188000.0,32.49,32.5074,32.4727,32.4987,188000.0
2014-05-16 14:40:00,37.52,37.65,37.52,37.65,220000.0,32.4987,32.6113,32.4987,32.6113,220000.0
2014-05-16 14:45:00,37.65,37.66,37.59,37.59,136500.0,32.6113,32.62,32.5593,32.5593,136500.0
2014-05-16 14:50:00,37.6,37.62,37.59,37.61,34500.0,32.568,32.5853,32.5593,32.5767,34500.0
2014-05-16 14:55:00,37.61,37.68,37.61,37.67,33500.0,32.5767,32.6373,32.5767,32.6286,33500.0
2014-05-16 15:00:00,37.68,37.72,37.67,37.71,31500.0,32.6373,32.6719,32.6286,32.6633,31500.0
2014-05-16 15:05:00,37.7,37.72,37.68,37.69,30000.0,32.6546,32.6719,32.6373,32.646,30000.0
2014-05-16 15:10:00,37.72,37.74,37.7,37.7,23000.0,32.6719,32.6893,32.6546,32.6546,23000.0
2014-05-16 15:15:00,37.71,37.72,37.65,37.65,45500.0,32.6633,32.6719,32.6113,32.6113,45500.0
2014-05-16 15:20:00,37.65,37.69,37.64,37.67,31500.0,32.6113,32.646,32.6026,32.6286,31500.0
2014-05-16 15:25:00,37.67,37.67,37.65,37.67,31000.0,32.6286,32.6286,32.6113,32.6286,31000.0
2014-05-16 15:30:00,37.68,37.69,37.67,37.67,58000.0,32.6373,32.646,32.6286,32.6286,58000.0
2014-05-16 15:35:00,37.66,37.68,37.62,37.63,78000.0,32.62,32.6373,32.5853,32.594,78000.0
2014-05-16 15:40:00,37.63,37.68,37.63,37.65,75000.0,32.594,32.6373,32.594,32.6113,75000.0
2014-05-16 15:45:00,37.65,37.68,37.64,37.67,93000.0,32.6113,32.6373,32.6026,32.6286,93000.0
2014-05-16 15:50:00,37.66,37.68,37.66,37.68,91500.0,32.62,32.6373,32.62,32.6373,91500.0
2014-05-16 15:55:00,37.67,37.72,37.65,37.7,146500.0,32.6286,32.6719,32.6113,32.6546,146500.0
2014-05-19 09:30:00,37.44,37.49,37.38,37.4,116000.0,32.4294,32.4727,32.3774,32.3948,116000.0
2014-05-19 09:35:00,37.47,37.67,37.44,37.59,49000.0,32.4554,32.6286,32.4294,32.5593,49000.0
2014-05-19 09:40:00,37.61,37.8,37.61,37.77,18500.0,32.5767,32.7412,32.5767,32.7152,18500.0
2014-05-19 09:45:00,37.8,37.85,37.76,37.82,10000.0,32.7412,32.7845,32.7066,32.7586,10000.0
2014-05-19 09:50:00,37.85,37.85,37.8,37.82,55500.0,32.7845,32.7845,32.7412,32.7586,55500.0
2014-05-19 09:55:00,37.83,37.83,37.8,37.83,23000.0,32.7672,32.7672,32.7412,32.7672,23000.0
2014-05-19 10:00:00,37.83,37.83,37.7,37.72,87500.0,32.7672,32.7672,32.6546,32.6719,87500.0
2014-05-19 10:05:00,37.73,37.74,37.7,37.74,33000.0,32.6806,32.6893,32.6546,32.6893,33000.0
2014-05-19 10:10:00,37.76,37.79,37.7,37.79,28500.0,32.7066,32.7326,32.6546,32.7326,28500.0
2014-05-19 10:15:00,37.78,37.84,37.78,37.84,55500.0,32.7239,32.7759,32.7239,32.7759,55500.0
2014-05-19 10:20:00,37.84,37.85,37.81,37.81,29500.0,32.7759,32.7845,32.7499,32.7499,29500.0
2014-05-19 10:25:00,37.84,37.84,37.79,37.8,38000.0,32.7759,32.7759,32.7326,32.7412,38000.0
2014-05-19 10:30:00,37.81,37.81,37.74,37.77,46000.0,32.7499,32.7499,32.6893,32.7152,46000.0
2014-05-19 10:35:00,37.78,37.81,37.78,37.81,4000.0,32.7239,32.7499,32.7239,32.7499,4000.0
2014-05-19 10:40:00,37.82,37.82,37.76,37.81,18000.0,32.7586,32.7586,32.7066,32.7499,18000.0
2014-05-19 10:45:00,37.84,37.84,37.8,37.8,52000.0,32.7759,32.7759,32.7412,32.7412,52000.0
2014-05-19 10:50:00,37.81,37.86,37.81,37.85,26500.0,32.7499,32.7932,32.7499,32.7845,26500.0
2014-05-19 10:55:00,37.85,37.9,37.84,37.9,15500.0,32.7845,32.8278,32.7759,32.8278,15500.0
2014-05-19 11:00:00,37.92,37.96,37.9,37.96,29000.0,32.8452,32.8798,32.8278,32.8798,29000.0
2014-05-19 11:05:00,37.97,38.01,37.94,38.01,46000.0,32.8885,32.9231,32.8625,32.9231,46000.0
2014-05-19 11:10:00,38.0,38.07,38.0,38.01,16500.0,32.9145,32.9751,32.9145,32.9231,16500.0
2014-05-19 11:15:00,38.02,38.02,37.98,37.99,23500.0,32.9318,32.9318,32.8971,32.9058,23500.0
2014-05-19 11:20:00,38.0,38.02,37.97,37.98,27000.0,32.9145,32.9318,32.8885,32.8971,27000.0
2014-05-19 11:25:00,37.97,38.0,37.97,38.0,31000.0,32.8885,32.9145,32.8885,32.9145,31000.0
2014-05-19 11:30:00,37.98,38.0,37.92,37.93,57500.0,32.8971,32.9145,32.8452,32.8538,57500.0
2014-05-19 11:35:00,37.93,38.01,37.93,38.01,45500.0,32.8538,32.9231,32.8538,32.9231,45500.0
2014-05-19 11:40:00,38.01,38.05,38.01,38.05,35500.0,32.9231,32.9578,32.9231,32.9578,35500.0
2014-05-19 11:45:00,38.05,38.08,38.04,38.04,23000.0,32.9578,32.9838,32.9491,32.9491,23000.0
2014-05-19 11:50:00,38.05,38.06,38.03,38.05,30000.0,32.9578,32.9664,32.9405,32.9578,30000.0
2014-05-19 11:55:00,38.05,38.05,38.04,38.05,12500.0,32.9578,32.9578,32.9491,32.9578,12500.0
2014-05-19 12:00:00,38.05,38.08,38.05,38.05,45000.0,32.9578,32.9838,32.9578,32.9578,45000.0
2014-05-19 12:05:00,38.08,38.16,38.07,38.13,111000.0,32.9838,33.0531,32.9751,33.0271,111000.0
2014-05-19 12:10:00,38.14,38.18,38.13,38.14,68500.0,33.0357,33.0704,33.0271,33.0357,68500.0
2014-05-19 12:15:00,38.14,38.18,38.12,38.16,28000.0,33.0357,33.0704,33.0184,33.0531,28000.0
2014-05-19 12:20:00,38.17,38.21,38.17,38.19,40500.0,33.0617,33.0964,33.0617,33.079,40500.0
2014-05-19 12:25:00,38.19,38.24,38.18,38.22,94500.0,33.079,33.1223,33.0704,33.105,94500.0
2014-05-19 12:30:00,38.22,38.22,38.14,38.17,26500.0,33.105,33.105,33.0357,33.0617,26500.0
2014-05-19 12:35:00,38.16,38.17,38.12,38.13,85500.0,33.0531,33.0617,33.0184,33.0271,85500.0
2014-05-19 12:40:00,38.11,38.15,38.1,38.13,26000.0,33.0097,33.0444,33.0011,33.0271,26000.0
2014-05-19 12:45:00,38.12,38.17,38.12,38.14,5500.0,33.0184,33.0617,33.0184,33.0357,5500.0
2014-05-19 12:50:00,38.15,38.15,38.12,38.13,16500.0,33.0444,33.0444,33.0184,33.0271,16500.0
2014-05-19 12:55:00,38.13,38.15,38.13,38.15,12500.0,33.0271,33.0444,33.0271,33.0444,12500.0
2014-05-19 13:00:00,38.16,38.19,38.16,38.19,12000.0,33.0531,33.079,33.0531,33.079,12000.0
2014-05-19 13:05:00,38.16,38.18,38.16,38.17,16000.0,33.0531,33.0704,33.0531,33.0617,16000.0
2014-05-19 13:10:00,38.18,38.19,38.15,38.16,17000.0,33.0704,33.079,33.0444,33.0531,17000.0
2014-05-19 13:15:00,38.15,38.17,38.14,38.16,36000.0,33.0444,33.0617,33.0357,33.0531,36000.0
2014-05-19 13:20:00,38.17,38.21,38.17,38.2,52500.0,33.0617,33.0964,33.0617,33.0877,52500.0
2014-05-19 13:25:00,38.19,38.21,38.19,38.19,8000.0,33.079,33.0964,33.079,33.079,8000.0
2014-05-19 13:30:00,38.19,38.2,38.15,38.16,27000.0,33.079,33.0877,33.0444,33.0531,27000.0
2014-05-19 13:35:00,38.15,38.17,38.14,38.14,17500.0,33.0444,33.0617,33.0357,33.0357,17500.0
2014-05-19 13:40:00,38.15,38.16,38.14,38.15,24000.0,33.0444,33.0531,33.0357,33.0444,24000.0
2014-05-19 13:45:00,38.14,38.21,38.14,38.19,18500.0,33.0357,33.0964,33.0357,33.079,18500.0
2014-05-19 13:50:00,38.22,38.22,38.19,38.2,20000.0,33.105,33.105,33.079,33.0877,20000.0
2014-05-19 13:55:00,38.21,38.24,38.19,38.24,26500.0,33.0964,33.1223,33.079,33.1223,26500.0
2014-05-19 14:00:00,38.24,38.28,38.22,38.26,33500.0,33.1223,33.157,33.105,33.1397,33500.0
2014-05-19 14:05:00,38.25,38.25,38.2,38.22,22500.0,33.131,33.131,33.0877,33.105,22500.0
2014-05-19 14:10:00,38.22,38.26,38.2,38.24,38000.0,33.105,33.1397,33.0877,33.1223,38000.0
2014-05-19 14:15:00,38.25,38.27,38.25,38.26,15000.0,33.131,33.1483,33.131,33.1397,15000.0
2014-05-19 14:20:00,38.24,38.28,38.24,38.28,16000.0,33.1223,33.157,33.1223,33.157,16000.0
2014-05-19 14:25:00,38.28,38.3,38.22,38.22,18500.0,33.157,33.1743,33.105,33.105,18500.0
2014-05-19 14:30:00,38.22,38.23,38.18,38.21,36500.0,33.105,33.1137,33.0704,33.0964,36500.0
2014-05-19 14:35:00,38.22,38.25,38.22,38.22,28500.0,33.105,33.131,33.105,33.105,28500.0
2014-05-19 14:40:00,38.23,38.23,38.19,38.2,23000.0,33.1137,33.1137,33.079,33.0877,23000.0
2014-05-19 14:45:00,38.21,38.23,38.2,38.23,21000.0,33.0964,33.1137,33.0877,33.1137,21000.0
2014-05-19 14:50:00,38.21,38.25,38.21,38.21,37000.0,33.0964,33.131,33.0964,33.0964,37000.0
2014-05-19 14:55:00,38.2,38.23,38.19,38.21,50500.0,33.0877,33.1137,33.079,33.0964,50500.0
2014-05-19 15:00:00,38.2,38.25,38.19,38.19,47500.0,33.0877,33.131,33.079,33.079,47500.0
2014-05-19 15:05:00,38.19,38.2,38.18,38.19,35500.0,33.079,33.0877,33.0704,33.079,35500.0
2014-05-19 15:10:00,38.19,38.23,38.19,38.23,37000.0,33.079,33.1137,33.079,33.1137,37000.0
2014-05-19 15:15:00,38.22,38.23,38.18,38.2,34500.0,33.105,33.1137,33.0704,33.0877,34500.0
2014-05-19 15:20:00,38.2,38.24,38.19,38.24,30000.0,33.0877,33.1223,33.079,33.1223,30000.0
2014-05-19 15:25:00,38.22,38.24,38.2,38.22,31500.0,33.105,33.1223,33.0877,33.105,31500.0
2014-05-19 15:30:00,38.21,38.28,38.21,38.26,26500.0,33.0964,33.157,33.0964,33.1397,26500.0
2014-05-19 15:35:00,38.28,38.33,38.27,38.33,33500.0,33.157,33.2003,33.1483,33.2003,33500.0
2014-05-19 15:40:00,38.33,38.35,38.3,38.3,71500.0,33.2003,33.2176,33.1743,33.1743,71500.0
2014-05-19 15:45:00,38.3,38.33,38.29,38.29,84000.0,33.1743,33.2003,33.1657,33.1657,84000.0
2014-05-19 15:50:00,38.3,38.31,38.27,38.29,109000.0,33.1743,33.183,33.1483,33.1657,109000.0
2014-05-19 15:55:00,38.29,38.34,38.29,38.31,225000.0,33.1657,33.209,33.1657,33.183,225000.0
2014-05-20 09:30:00,38.27,38.29,38.09,38.19,39000.0,33.1483,33.1657,32.9924,33.079,39000.0
2014-05-20 09:35:00,38.19,38.28,38.11,38.21,37000.0,33.079,33.157,33.0097,33.0964,37000.0
2014-05-20 09:40:00,38.21,38.25,38.07,38.11,42000.0,33.0964,33.131,32.9751,33.0097,42000.0
2014-05-20 09:45:00,38.1,38.2,38.07,38.13,59500.0,33.0011,33.0877,32.9751,33.0271,59500.0
2014-05-20 09:50:00,38.12,38.2,38.09,38.13,58000.0,33.0184,33.0877,32.9924,33.0271,58000.0
2014-05-20 09:55:00,38.14,38.15,38.1,38.15,56500.0,33.0357,33.0444,33.0011,33.0444,56500.0
2014-05-20 10:00:00,38.1,38.17,38.09,38.14,57000.0,33.0011,33.0617,32.9924,33.0357,57000.0
2014-05-20 10:05:00,38.13,38.13,38.08,38.11,56000.0,33.0271,33.0271,32.9838,33.0097,56000.0
2014-05-20 10:10:00,38.1,38.15,38.1,38.11,19500.0,33.0011,33.0444,33.0011,33.0097,19500.0
2014-05-20 10:15:00,38.1,38.13,38.1,38.1,39500.0,33.0011,33.0271,33.0011,33.0011,39500.0
2014-05-20 10:20:00,38.09,38.1,37.99,38.03,56000.0,32.9924,33.0011,32.9058,32.9405,56000.0
2014-05-20 10:25:00,38.03,38.08,38.03,38.03,11000.0,32.9405,32.9838,32.9405,32.9405,11000.0
2014-05-20 10:30:00,38.06,38.1,38.03,38.09,25000.0,32.9664,33.0011,32.9405,32.9924,25000.0
2014-05-20 10:35:00,38.11,38.15,38.1,38.11,22000.0,33.0097,33.0444,33.0011,33.0097,22000.0
2014-05-20 10:40:00,38.12,38.17,38.1,38.16,10500.0,33.0184,33.0617,33.0011,33.0531,10500.0
2014-05-20 10:45:00,38.14,38.16,38.09,38.09,100500.0,33.0357,33.0531,32.9924,32.9924,100500.0
2014-05-20 10:50:00,38.1,38.1,38.04,38.06,25000.0,33.0011,33.0011,32.9491,32.9664,25000.0
2014-05-20 10:55:00,38.07,38.17,38.07,38.16,11500.0,32.9751,33.0617,32.9751,33.0531,11500.0
2014-05-20 11:00:00,38.15,38.17,38.13,38.17,18500.0,33.0444,33.0617,33.0271,33.0617,18500.0
2014-05-20 11:05:00,38.17,38.17,38.13,38.14,20000.0,33.0617,33.0617,33.0271,33.0357,20000.0
2014-05-20 11:10:00,38.13,38.14,38.11,38.11,8500.0,33.0271,33.0357,33.0097,33.0097,8500.0
2014-05-20 11:15:00,38.11,38.12,38.06,38.06,20000.0,33.0097,33.0184,32.9664,32.9664,20000.0
2014-05-20 11:20:00,38.04,38.07,38.04,38.04,28000.0,32.9491,32.9751,32.9491,32.9491,28000.0
2014-05-20 11:25:00,38.04,38.06,37.98,37.99,74000.0,32.9491,32.9664,32.8971,32.9058,74000.0
2014-05-20 11:30:00,37.98,38.06,37.97,38.06,42000.0,32.8971,32.9664,32.8885,32.9664,42000.0
2014-05-20 11:35:00,38.07,38.07,38.03,38.04,16000.0,32.9751,32.9751,32.9405,32.9491,16000.0
2014-05-20 11:40:00,38.02,38.06,38.02,38.05,15000.0,32.9318,32.9664,32.9318,32.9578,15000.0
2014-05-20 11:45:00,38.06,38.07,38.05,38.07,18000.0,32.9664,32.9751,32.9578,32.9751,18000.0
2014-05-20 11:50:00,38.05,38.05,38.01,38.01,7000.0,32.9578,32.9578,32.9231,32.9231,7000.0
2014-05-20 11:55:00,38.02,38.03,37.98,38.03,20500.0,32.9318,32.9405,32.8971,32.9405,20500.0
2014-05-20 12:00:00,38.0,38.02,37.93,37.96,63000.0,32.9145,32.9318,32.8538,32.8798,63000.0
2014-05-20 12:05:00,37.95,37.97,37.94,37.96,14500.0,32.8712,32.8885,32.8625,32.8798,14500.0
2014-05-20 12:10:00,37.96,37.97,37.91,37.95,31000.0,32.8798,32.8885,32.8365,32.8712,31000.0
2014-05-20 12:15:00,37.96,37.98,37.94,37.96,4000.0,32.8798,32.8971,32.8625,32.8798,4000.0
2014-05-20 12:20:00,37.99,37.99,37.99,37.99,4000.0,32.9058,32.9058,32.9058,32.9058,4000.0
2014-05-20 12:25:00,38.0,38.0,37.93,37.97,21000.0,32.9145,32.9145,32.8538,32.8885,21000.0
2014-05-20 12:30:00,37.95,37.95,37.91,37.95,15500.0,32.8712,32.8712,32.8365,32.8712,15500.0
2014-05-20 12:35:00,37.94,37.96,37.9,37.92,5500.0,32.8625,32.8798,32.8278,32.8452,5500.0
2014-05-20 12:40:00,37.92,37.92,37.87,37.91,56500.0,32.8452,32.8452,32.8019,32.8365,56500.0
2014-05-20 12:45:00,37.9,37.91,37.89,37.9,8000.0,32.8278,32.8365,32.8192,32.8278,8000.0
2014-05-20 12:50:00,37.9,37.95,37.9,37.95,8000.0,32.8278,32.8712,32.8278,32.8712,8000.0
2014-05-20 12:55:00,37.95,37.96,37.92,37.93,8000.0,32.8712,32.8798,32.8452,32.8538,8000.0
2014-05-20 13:00:00,37.92,37.93,37.86,37.89,73500.0,32.8452,32.8538,32.7932,32.8192,73500.0
2014-05-20 13:05:00,37.89,37.89,37.83,37.86,59000.0,32.8192,32.8192,32.7672,32.7932,59000.0
2014-05-20 13:10:00,37.84,37.84,37.79,37.79,10000.0,32.7759,32.7759,32.7326,32.7326,10000.0
2014-05-20 13:15:00,37.79,37.79,37.71,37.71,54000.0,32.7326,32.7326,32.6633,32.6633,54000.0
2014-05-20 13:20:00,37.71,37.72,37.69,37.69,42000.0,32.6633,32.6719,32.646,32.646,42000.0
2014-05-20 13:25:00,37.7,37.72,37.69,37.7,33500.0,32.6546,32.6719,32.646,32.6546,33500.0
2014-05-20 13:30:00,37.69,37.71,37.67,37.67,11000.0,32.646,32.6633,32.6286,32.6286,11000.0
2014-05-20 13:35:00,37.67,37.67,37.6,37.62,45500.0,32.6286,32.6286,32.568,32.5853,45500.0
2014-05-20 13:40:00,37.61,37.62,37.54,37.55,58500.0,32.5767,32.5853,32.516,32.5247,58500.0
2014-05-20 13:45:00,37.56,37.56,37.48,37.48,44500.0,32.5334,32.5334,32.4641,32.4641,44500.0
2014-05-20 13:50:00,37.48,37.54,37.48,37.49,43000.0,32.4641,32.516,32.4641,32.4727,43000.0
2014-05-20 13:55:00,37.47,37.5,37.46,37.47,32500.0,32.4554,32.4814,32.4467,32.4554,32500.0
2014-05-20 14:00:00,37.47,37.56,37.47,37.55,27000.0,32.4554,32.5334,32.4554,32.5247,27000.0
2014-05-20 14:05:00,37.56,37.57,37.52,37.53,38000.0,32.5334,32.542,32.4987,32.5074,38000.0
2014-05-20 14:10:00,37.55,37.55,37.45,37.45,82000.0,32.5247,32.5247,32.4381,32.4381,82000.0
2014-05-20 14:15:00,37.46,37.5,37.44,37.5,15500.0,32.4467,32.4814,32.4294,32.4814,15500.0
2014-05-20 14:20:00,37.52,37.58,37.5,37.56,44000.0,32.4987,32.5507,32.4814,32.5334,44000.0
2014-05-20 14:25:00,37.55,37.6,37.53,37.6,83500.0,32.5247,32.568,32.5074,32.568,83500.0
2014-05-20 14:30:00,37.59,37.64,37.59,37.59,65000.0,32.5593,32.6026,32.5593,32.5593,65000.0
2014-05-20 14:35:00,37.6,37.63,37.59,37.6,31500.0,32.568,32.594,32.5593,32.568,31500.0
2014-05-20 14:40:00,37.6,37.63,37.59,37.6,23500.0,32.568,32.594,32.5593,32.568,23500.0
2014-05-20 14:45:00,37.61,37.64,37.57,37.57,38500.0,32.5767,32.6026,32.542,32.542,38500.0
2014-05-20 14:50:00,37.56,37.61,37.56,37.6,106500.0,32.5334,32.5767,32.5334,32.568,106500.0
2014-05-20 14:55:00,37.61,37.62,37.58,37.59,42000.0,32.5767,32.5853,32.5507,32.5593,42000.0
2014-05-20 15:00:00,37.57,37.59,37.55,37.55,58500.0,32.542,32.5593,32.5247,32.5247,58500.0
2014-05-20 15:05:00,37.56,37.58,37.54,37.55,48000.0,32.5334,32.5507,32.516,32.5247,48000.0
2014-05-20 15:10:00,37.56,37.56,37.5,37.51,29000.0,32.5334,32.5334,32.4814,32.49,29000.0
2014-05-20 15:15:00,37.53,37.56,37.52,37.52,25500.0,32.5074,32.5334,32.4987,32.4987,25500.0
2014-05-20 15:20:00,37.52,37.54,37.5,37.5,45000.0,32.4987,32.516,32.4814,32.4814,45000.0
2014-05-20 15:25:00,37.49,37.55,37.49,37.54,68500.0,32.4727,32.5247,32.4727,32.516,68500.0
2014-05-20 15:30:00,37.54,37.56,37.51,37.55,130000.0,32.516,32.5334,32.49,32.5247,130000.0
2014-05-20 15:35:00,37.55,37.63,37.54,37.6,90000.0,32.5247,32.594,32.516,32.568,90000.0
2014-05-20 15:40:00,37.59,37.61,37.57,37.57,94500.0,32.5593,32.5767,32.542,32.542,94500.0
2014-05-20 15:45:00,37.56,37.57,37.52,37.56,143000.0,32.5334,32.542,32.4987,32.5334,143000.0
2014-05-20 15:50:00,37.56,37.6,37.56,37.59,153000.0,32.5334,32.568,32.5334,32.5593,153000.0
2014-05-20 15:55:00,37.59,37.61,37.58,37.58,210000.0,32.5593,32.5767,32.5507,32.5507,210000.0
2014-05-21 09:30:00,37.73,37.93,37.61,37.93,34000.0,32.6806,32.8538,32.5767,32.8538,34000.0
2014-05-21 09:35:00,37.89,38.11,37.89,38.11,30000.0,32.8192,33.0097,32.8192,33.0097,30000.0
2014-05-21 09:40:00,38.1,38.22,38.08,38.15,57500.0,33.0011,33.105,32.9838,33.0444,57500.0
2014-05-21 09:45:00,38.13,38.21,38.13,38.2,17500.0,33.0271,33.0964,33.0271,33.0877,17500.0
2014-05-21 09:50:00,38.19,38.26,38.16,38.25,43000.0,33.079,33.1397,33.0531,33.131,43000.0
2014-05-21 09:55:00,38.2,38.23,38.13,38.19,28000.0,33.0877,33.1137,33.0271,33.079,28000.0
2014-05-21 10:00:00,38.18,38.25,38.16,38.22,71000.0,33.0704,33.131,33.0531,33.105,71000.0
2014-05-21 10:05:00,38.23,38.25,38.19,38.2,34500.0,33.1137,33.131,33.079,33.0877,34500.0
2014-05-21 10:10:00,38.2,38.25,38.19,38.22,64000.0,33.0877,33.131,33.079,33.105,64000.0
2014-05-21 10:15:00,38.22,38.25,38.19,38.25,20000.0,33.105,33.131,33.079,33.131,20000.0
2014-05-21 10:20:00,38.26,38.27,38.21,38.22,22000.0,33.1397,33.1483,33.0964,33.105,22000.0
2014-05-21 10:25:00,38.23,38.23,38.17,38.21,15500.0,33.1137,33.1137,33.0617,33.0964,15500.0
2014-05-21 10:30:00,38.21,38.25,38.21,38.24,35500.0,33.0964,33.131,33.0964,33.1223,35500.0
2014-05-21 10:35:00,38.23,38.28,38.21,38.27,13000.0,33.1137,33.157,33.0964,33.1483,13000.0
2014-05-21 10:40:00,38.24,38.26,38.21,38.23,11000.0,33.1223,33.1397,33.0964,33.1137,11000.0
2014-05-21 10:45:00,38.22,38.24,38.2,38.22,14000.0,33.105,33.1223,33.0877,33.105,14000.0
2014-05-21 10:50:00,38.22,38.25,38.18,38.22,14500.0,33.105,33.131,33.0704,33.105,14500.0
2014-05-21 10:55:00,38.25,38.25,38.19,38.21,69500.0,33.131,33.131,33.079,33.0964,69500.0
2014-05-21 11:00:00,38.2,38.22,38.17,38.2,51000.0,33.0877,33.105,33.0617,33.0877,51000.0
2014-05-21 11:05:00,38.19,38.27,38.19,38.22,99000.0,33.079,33.1483,33.079,33.105,99000.0
2014-05-21 11:10:00,38.22,38.26,38.22,38.26,42000.0,33.105,33.1397,33.105,33.1397,42000.0
2014-05-21 11:15:00,38.25,38.26,38.21,38.22,17000.0,33.131,33.1397,33.0964,33.105,17000.0
2014-05-21 11:20:00,38.22,38.23,38.18,38.19,84500.0,33.105,33.1137,33.0704,33.079,84500.0
2014-05-21 11:25:00,38.19,38.2,38.14,38.19,78000.0,33.079,33.0877,33.0357,33.079,78000.0
2014-05-21 11:30:00,38.2,38.23,38.18,38.2,35000.0,33.0877,33.1137,33.0704,33.0877,35000.0
2014-05-21 11:35:00,38.2,38.25,38.2,38.25,9000.0,33.0877,33.131,33.0877,33.131,9000.0
2014-05-21 11:40:00,38.25,38.25,38.22,38.22,13500.0,33.131,33.131,33.105,33.105,13500.0
2014-05-21 11:45:00,38.22,38.26,38.19,38.25,68000.0,33.105,33.1397,33.079,33.131,68000.0
2014-05-21 11:50:00,38.24,38.29,38.23,38.27,25000.0,33.1223,33.1657,33.1137,33.1483,25000.0
2014-05-21 11:55:00,38.28,38.28,38.24,38.24,21000.0,33.157,33.157,33.1223,33.1223,21000.0
2014-05-21 12:00:00,38.25,38.3,38.24,38.26,23000.0,33.131,33.1743,33.1223,33.1397,23000.0
2014-05-21 12:05:00,38.24,38.24,38.19,38.19,25000.0,33.1223,33.1223,33.079,33.079,25000.0
2014-05-21 12:10:00,38.21,38.25,38.17,38.25,32000.0,33.0964,33.131,33.0617,33.131,32000.0
2014-05-21 12:15:00,38.23,38.27,38.22,38.25,15500.0,33.1137,33.1483,33.105,33.131,15500.0
2014-05-21 12:20:00,38.25,38.28,38.22,38.22,15000.0,33.131,33.157,33.105,33.105,15000.0
2014-05-21 12:25:00,38.25,38.28,38.24,38.25,8000.0,33.131,33.157,33.1223,33.131,8000.0
2014-05-21 12:30:00,38.25,38.3,38.25,38.27,10500.0,33.131,33.1743,33.131,33.1483,10500.0
2014-05-21 12:35:00,38.29,38.3,38.27,38.29,14000.0,33.1657,33.1743,33.1483,33.1657,14000.0
2014-05-21 12:40:00,38.3,38.31,38.28,38.28,6000.0,33.1743,33.183,33.157,33.157,6000.0
2014-05-21 12:45:00,38.27,38.27,38.25,38.25,5000.0,33.1483,33.1483,33.131,33.131,5000.0
2014-05-21 12:50:00,38.27,38.31,38.27,38.31,8500.0,33.1483,33.183,33.1483,33.183,8500.0
2014-05-21 12:55:00,38.31,38.32,38.28,38.28,10500.0,33.183,33.1916,33.157,33.157,10500.0
2014-05-21 13:00:00,38.3,38.32,38.29,38.29,12500.0,33.1743,33.1916,33.1657,33.1657,12500.0
2014-05-21 13:05:00,38.32,38.34,38.29,38.31,9000.0,33.1916,33.209,33.1657,33.183,9000.0
2014-05-21 13:10:00,38.31,38.32,38.29,38.3,6500.0,33.183,33.1916,33.1657,33.1743,6500.0
2014-05-21 13:15:00,38.3,38.34,38.3,38.31,12000.0,33.1743,33.209,33.1743,33.183,12000.0
2014-05-21 13:20:00,38.3,38.31,38.27,38.27,7000.0,33.1743,33.183,33.1483,33.1483,7000.0
2014-05-21 13:25:00,38.24,38.26,38.23,38.23,3000.0,33.1223,33.1397,33.1137,33.1137,3000.0
2014-05-21 13:30:00,38.23,38.26,38.23,38.24,12500.0,33.1137,33.1397,33.1137,33.1223,12500.0
2014-05-21 13:35:00,38.26,38.26,38.2,38.22,12000.0,33.1397,33.1397,33.0877,33.105,12000.0
2014-05-21 13:40:00,38.21,38.24,38.21,38.21,3000.0,33.0964,33.1223,33.0964,33.0964,3000.0
2014-05-21 13:45:00,38.22,38.22,38.2,38.22,16000.0,33.105,33.105,33.0877,33.105,16000.0
2014-05-21 13:50:00,38.23,38.39,38.23,38.37,111000.0,33.1137,33.2523,33.1137,33.2349,111000.0
2014-05-21 13:55:00,38.36,38.39,38.36,38.39,3000.0,33.2263,33.2523,33.2263,33.2523,3000.0
2014-05-21 14:00:00,38.37,38.45,38.33,38.45,39000.0,33.2349,33.3042,33.2003,33.3042,39000.0
2014-05-21 14:05:00,38.43,38.46,38.31,38.35,39000.0,33.2869,33.3129,33.183,33.2176,39000.0
2014-05-21 14:10:00,38.33,38.34,38.25,38.29,59500.0,33.2003,33.209,33.131,33.1657,59500.0
2014-05-21 14:15:00,38.31,38.34,38.29,38.33,38500.0,33.183,33.209,33.1657,33.2003,38500.0
2014-05-21 14:20:00,38.35,38.36,38.32,38.35,42500.0,33.2176,33.2263,33.1916,33.2176,42500.0
2014-05-21 14:25:00,38.35,38.47,38.35,38.46,85000.0,33.2176,33.3216,33.2176,33.3129,85000.0
2014-05-21 14:30:00,38.47,38.49,38.45,38.48,22000.0,33.3216,33.3389,33.3042,33.3302,22000.0
2014-05-21 14:35:00,38.49,38.51,38.47,38.48,30000.0,33.3389,33.3562,33.3216,33.3302,30000.0
2014-05-21 14:40:00,38.5,38.52,38.49,38.5,15000.0,33.3476,33.3649,33.3389,33.3476,15000.0
2014-05-21 14:45:00,38.5,38.54,38.49,38.53,31000.0,33.3476,33.3822,33.3389,33.3735,31000.0
2014-05-21 14:50:00,38.52,38.52,38.48,38.48,32500.0,33.3649,33.3649,33.3302,33.3302,32500.0
2014-05-21 14:55:00,38.48,38.49,38.44,38.44,22500.0,33.3302,33.3389,33.2956,33.2956,22500.0
2014-05-21 15:00:00,38.44,38.5,38.44,38.49,29500.0,33.2956,33.3476,33.2956,33.3389,29500.0
2014-05-21 15:05:00,38.48,38.49,38.44,38.47,74500.0,33.3302,33.3389,33.2956,33.3216,74500.0
2014-05-21 15:10:00,38.46,38.51,38.44,38.44,68000.0,33.3129,33.3562,33.2956,33.2956,68000.0
2014-05-21 15:15:00,38.43,38.47,38.43,38.44,42500.0,33.2869,33.3216,33.2869,33.2956,42500.0
2014-05-21 15:20:00,38.42,38.45,38.4,38.44,37500.0,33.2783,33.3042,33.2609,33.2956,37500.0
2014-05-21 15:25:00,38.43,38.44,38.41,38.41,27500.0,33.2869,33.2956,33.2696,33.2696,27500.0
2014-05-21 15:30:00,38.41,38.46,38.41,38.43,35500.0,33.2696,33.3129,33.2696,33.2869,35500.0
2014-05-21 15:35:00,38.43,38.43,38.38,38.39,48000.0,33.2869,33.2869,33.2436,33.2523,48000.0
2014-05-21 15:40:00,38.4,38.5,38.39,38.5,77000.0,33.2609,33.3476,33.2523,33.3476,77000.0
2014-05-21 15:45:00,38.5,38.51,38.47,38.51,54000.0,33.3476,33.3562,33.3216,33.3562,54000.0
2014-05-21 15:50:00,38.5,38.51,38.46,38.46,109000.0,33.3476,33.3562,33.3129,33.3129,109000.0
2014-05-21 15:55:00,38.46,38.46,38.41,38.45,153000.0,33.3129,33.3129,33.2696,33.3042,153000.0
2014-05-22 09:30:00,38.39,38.61,38.39,38.54,49500.0,33.2523,33.4428,33.2523,33.3822,49500.0
2014-05-22 09:35:00,38.47,38.58,38.38,38.38,25500.0,33.3216,33.4168,33.2436,33.2436,25500.0
2014-05-22 09:40:00,38.32,38.43,38.24,38.26,12500.0,33.1916,33.2869,33.1223,33.1397,12500.0
2014-05-22 09:45:00,38.25,38.49,38.25,38.47,32000.0,33.131,33.3389,33.131,33.3216,32000.0
2014-05-22 09:50:00,38.47,38.51,38.44,38.48,10000.0,33.3216,33.3562,33.2956,33.3302,10000.0
2014-05-22 09:55:00,38.48,38.59,38.45,38.57,52000.0,33.3302,33.4255,33.3042,33.4082,52000.0
2014-05-22 10:00:00,38.58,38.63,38.54,38.57,29000.0,33.4168,33.4602,33.3822,33.4082,29000.0
2014-05-22 10:05:00,38.53,38.56,38.44,38.52,22500.0,33.3735,33.3995,33.2956,33.3649,22500.0
2014-05-22 10:10:00,38.52,38.55,38.52,38.54,7000.0,33.3649,33.3909,33.3649,33.3822,7000.0
2014-05-22 10:15:00,38.59,38.6,38.55,38.57,9000.0,33.4255,33.4342,33.3909,33.4082,9000.0
2014-05-22 10:20:00,38.54,38.56,38.49,38.51,15000.0,33.3822,33.3995,33.3389,33.3562,15000.0
2014-05-22 10:25:00,38.54,38.59,38.52,38.53,21500.0,33.3822,33.4255,33.3649,33.3735,21500.0
2014-05-22 10:30:00,38.54,38.56,38.53,38.54,7500.0,33.3822,33.3995,33.3735,33.3822,7500.0
2014-05-22 10:35:00,38.54,38.54,38.52,38.53,9000.0,33.3822,33.3822,33.3649,33.3735,9000.0
2014-05-22 10:40:00,38.53,38.55,38.49,38.5,15500.0,33.3735,33.3909,33.3389,33.3476,15500.0
2014-05-22 10:45:00,38.54,38.56,38.51,38.56,6500.0,33.3822,33.3995,33.3562,33.3995,6500.0
2014-05-22 10:50:00,38.56,38.57,38.52,38.54,21500.0,33.3995,33.4082,33.3649,33.3822,21500.0
2014-05-22 10:55:00,38.52,38.56,38.51,38.54,29000.0,33.3649,33.3995,33.3562,33.3822,29000.0
2014-05-22 11:00:00,38.55,38.56,38.5,38.5,17000.0,33.3909,33.3995,33.3476,33.3476,17000.0
2014-05-22 11:05:00,38.51,38.51,38.47,38.51,14500.0,33.3562,33.3562,33.3216,33.3562,14500.0
2014-05-22 11:10:00,38.51,38.55,38.51,38.53,14500.0,33.3562,33.3909,33.3562,33.3735,14500.0
2014-05-22 11:15:00,38.53,38.59,38.53,38.59,10500.0,33.3735,33.4255,33.3735,33.4255,10500.0
2014-05-22 11:20:00,38.6,38.63,38.58,38.63,26500.0,33.4342,33.4602,33.4168,33.4602,26500.0
2014-05-22 11:25:00,38.63,38.68,38.62,38.68,16000.0,33.4602,33.5035,33.4515,33.5035,16000.0
2014-05-22 11:30:00,38.67,38.8,38.66,38.79,65000.0,33.4948,33.6074,33.4861,33.5987,65000.0
2014-05-22 11:35:00,38.8,38.81,38.77,38.78,65500.0,33.6074,33.6161,33.5814,33.5901,65500.0
2014-05-22 11:40:00,38.79,38.79,38.68,38.69,20500.0,33.5987,33.5987,33.5035,33.5121,20500.0
2014-05-22 11:45:00,38.69,38.74,38.69,38.74,17500.0,33.5121,33.5554,33.5121,33.5554,17500.0
2014-05-22 11:50:00,38.73,38.8,38.72,38.79,18000.0,33.5468,33.6074,33.5381,33.5987,18000.0
2014-05-22 11:55:00,38.8,38.82,38.78,38.79,58500.0,33.6074,33.6247,33.5901,33.5987,58500.0
2014-05-22 12:00:00,38.78,38.79,38.76,38.79,18500.0,33.5901,33.5987,33.5728,33.5987,18500.0
2014-05-22 12:05:00,38.8,38.85,38.78,38.83,45500.0,33.6074,33.6507,33.5901,33.6334,45500.0
2014-05-22 12:10:00,38.84,38.84,38.76,38.76,24500.0,33.642,33.642,33.5728,33.5728,24500.0
2014-05-22 12:15:00,38.75,38.75,38.71,38.75,19500.0,33.5641,33.5641,33.5294,33.5641,19500.0
2014-05-22 12:20:00,38.74,38.78,38.74,38.78,3000.0,33.5554,33.5901,33.5554,33.5901,3000.0
2014-05-22 12:25:00,38.76,38.82,38.76,38.82,5000.0,33.5728,33.6247,33.5728,33.6247,5000.0
2014-05-22 12:30:00,38.82,38.82,38.78,38.78,36500.0,33.6247,33.6247,33.5901,33.5901,36500.0
2014-05-22 12:35:00,38.78,38.98,38.78,38.96,189000.0,33.5901,33.7633,33.5901,33.746,189000.0
2014-05-22 12:40:00,38.96,38.96,38.9,38.95,27000.0,33.746,33.746,33.694,33.7373,27000.0
2014-05-22 12:45:00,38.92,38.93,38.9,38.91,30000.0,33.7113,33.72,33.694,33.7027,30000.0
2014-05-22 12:50:00,38.89,38.97,38.87,38.97,52500.0,33.6854,33.7547,33.668,33.7547,52500.0
2014-05-22 12:55:00,38.96,38.99,38.92,38.94,51000.0,33.746,33.772,33.7113,33.7287,51000.0
2014-05-22 13:00:00,38.93,38.96,38.92,38.95,34000.0,33.72,33.746,33.7113,33.7373,34000.0
2014-05-22 13:05:00,38.96,38.98,38.93,38.93,14500.0,33.746,33.7633,33.72,33.72,14500.0
2014-05-22 13:10:00,38.91,38.94,38.9,38.91,20500.0,33.7027,33.7287,33.694,33.7027,20500.0
2014-05-22 13:15:00,38.94,38.94,38.9,38.9,8000.0,33.7287,33.7287,33.694,33.694,8000.0
2014-05-22 13:20:00,38.9,38.96,38.89,38.96,26000.0,33.694,33.746,33.6854,33.746,26000.0
2014-05-22 13:25:00,38.94,38.95,38.93,38.93,18500.0,33.7287,33.7373,33.72,33.72,18500.0
2014-05-22 13:30:00,38.93,38.94,38.9,38.9,19000.0,33.72,33.7287,33.694,33.694,19000.0
2014-05-22 13:35:00,38.88,38.9,38.88,38.88,14000.0,33.6767,33.694,33.6767,33.6767,14000.0
2014-05-22 13:40:00,38.87,38.92,38.87,38.92,26000.0,33.668,33.7113,33.668,33.7113,26000.0
2014-05-22 13:45:00,38.92,38.93,38.91,38.91,15500.0,33.7113,33.72,33.7027,33.7027,15500.0
2014-05-22 13:50:00,38.9,38.95,38.89,38.95,19000.0,33.694,33.7373,33.6854,33.7373,19000.0
2014-05-22 13:55:00,38.94,38.95,38.91,38.93,19500.0,33.7287,33.7373,33.7027,33.72,19500.0
2014-05-22 14:00:00,38.94,38.94,38.88,38.88,27500.0,33.7287,33.7287,33.6767,33.6767,27500.0
2014-05-22 14:05:00,38.88,38.88,38.84,38.85,17500.0,33.6767,33.6767,33.642,33.6507,17500.0
2014-05-22 14:10:00,38.86,38.9,38.85,38.9,14500.0,33.6594,33.694,33.6507,33.694,14500.0
2014-05-22 14:15:00,38.9,38.9,38.87,38.9,17500.0,33.694,33.694,33.668,33.694,17500.0
2014-05-22 14:20:00,38.88,38.9,38.85,38.85,13500.0,33.6767,33.694,33.6507,33.6507,13500.0
2014-05-22 14:25:00,38.84,38.86,38.84,38.86,18500.0,33.642,33.6594,33.642,33.6594,18500.0
2014-05-22 14:30:00,38.85,38.88,38.82,38.83,34500.0,33.6507,33.6767,33.6247,33.6334,34500.0
2014-05-22 14:35:00,38.83,38.84,38.8,38.8,23000.0,33.6334,33.642,33.6074,33.6074,23000.0
2014-05-22 14:40:00,38.81,38.85,38.81,38.84,20500.0,33.6161,33.6507,33.6161,33.642,20500.0
2014-05-22 14:45:00,38.84,38.88,38.84,38.88,13500.0,33.642,33.6767,33.642,33.6767,13500.0
2014-05-22 14:50:00,38.89,38.91,38.86,38.88,26000.0,33.6854,33.7027,33.6594,33.6767,26000.0
2014-05-22 14:55:00,38.88,38.88,38.86,38.88,20000.0,33.6767,33.6767,33.6594,33.6767,20000.0
2014-05-22 15:00:00,38.88,38.88,38.85,38.86,21000.0,33.6767,33.6767,33.6507,33.6594,21000.0
2014-05-22 15:05:00,38.86,38.86,38.8,38.8,17000.0,33.6594,33.6594,33.6074,33.6074,17000.0
2014-05-22 15:10:00,38.8,38.8,38.77,38.78,16500.0,33.6074,33.6074,33.5814,33.5901,16500.0
2014-05-22 15:15:00,38.8,38.8,38.78,38.79,28000.0,33.6074,33.6074,33.5901,33.5987,28000.0
2014-05-22 15:20:00,38.79,38.8,38.75,38.76,31500.0,33.5987,33.6074,33.5641,33.5728,31500.0
2014-05-22 15:25:00,38.76,38.81,38.73,38.81,32000.0,33.5728,33.6161,33.5468,33.6161,32000.0
2014-05-22 15:30:00,38.8,38.81,38.77,38.77,32500.0,33.6074,33.6161,33.5814,33.5814,32500.0
2014-05-22 15:35:00,38.77,38.81,38.77,38.8,48500.0,33.5814,33.6161,33.5814,33.6074,48500.0
2014-05-22 15:40:00,38.8,38.82,38.78,38.78,87000.0,33.6074,33.6247,33.5901,33.5901,87000.0
2014-05-22 15:45:00,38.78,38.78,38.74,38.76,78000.0,33.5901,33.5901,33.5554,33.5728,78000.0
2014-05-22 15:50:00,38.77,38.78,38.75,38.76,94500.0,33.5814,33.5901,33.5641,33.5728,94500.0
2014-05-22 15:55:00,38.77,38.8,38.75,38.77,84500.0,33.5814,33.6074,33.5641,33.5814,84500.0
2014-05-23 09:30:00,38.72,38.72,38.56,38.63,18500.0,33.5381,33.5381,33.3995,33.4602,18500.0
2014-05-23 09:35:00,38.54,38.6,38.42,38.42,13000.0,33.3822,33.4342,33.2783,33.2783,13000.0
2014-05-23 09:40:00,38.42,38.48,38.34,38.36,19500.0,33.2783,33.3302,33.209,33.2263,19500.0
2014-05-23 09:45:00,38.3,38.38,38.28,38.3,18500.0,33.1743,33.2436,33.157,33.1743,18500.0
2014-05-23 09:50:00,38.27,38.35,38.25,38.32,31000.0,33.1483,33.2176,33.131,33.1916,31000.0
2014-05-23 09:55:00,38.33,38.35,38.18,38.22,56000.0,33.2003,33.2176,33.0704,33.105,56000.0
2014-05-23 10:00:00,38.22,38.25,38.17,38.19,76500.0,33.105,33.131,33.0617,33.079,76500.0
2014-05-23 10:05:00,38.19,38.38,38.19,38.32,76000.0,33.079,33.2436,33.079,33.1916,76000.0
2014-05-23 10:10:00,38.37,38.47,38.31,38.39,99500.0,33.2349,33.3216,33.183,33.2523,99500.0
2014-05-23 10:15:00,38.4,38.42,38.33,38.4,47500.0,33.2609,33.2783,33.2003,33.2609,47500.0
2014-05-23 10:20:00,38.4,38.49,38.4,38.48,46500.0,33.2609,33.3389,33.2609,33.3302,46500.0
2014-05-23 10:25:00,38.49,38.51,38.46,38.47,16000.0,33.3389,33.3562,33.3129,33.3216,16000.0
2014-05-23 10:30:00,38.45,38.53,38.45,38.47,27500.0,33.3042,33.3735,33.3042,33.3216,27500.0
2014-05-23 10:35:00,38.48,38.48,38.45,38.47,6000.0,33.3302,33.3302,33.3042,33.3216,6000.0
2014-05-23 10:40:00,38.46,38.46,38.39,38.41,4500.0,33.3129,33.3129,33.2523,33.2696,4500.0
2014-05-23 10:45:00,38.42,38.42,38.39,38.39,16000.0,33.2783,33.2783,33.2523,33.2523,16000.0
2014-05-23 10:50:00,38.4,38.4,38.37,38.38,10000.0,33.2609,33.2609,33.2349,33.2436,10000.0
2014-05-23 10:55:00,38.38,38.39,38.37,38.39,18500.0,33.2436,33.2523,33.2349,33.2523,18500.0
2014-05-23 11:00:00,38.4,38.41,38.36,38.37,10500.0,33.2609,33.2696,33.2263,33.2349,10500.0
2014-05-23 11:05:00,38.35,38.43,38.34,38.42,14000.0,33.2176,33.2869,33.209,33.2783,14000.0
2014-05-23 11:10:00,38.44,38.47,38.42,38.43,14500.0,33.2956,33.3216,33.2783,33.2869,14500.0
2014-05-23 11:15:00,38.42,38.49,38.42,38.47,18500.0,33.2783,33.3389,33.2783,33.3216,18500.0
2014-05-23 11:20:00,38.46,38.46,38.42,38.43,18000.0,33.3129,33.3129,33.2783,33.2869,18000.0
2014-05-23 11:25:00,38.41,38.41,38.38,38.41,18500.0,33.2696,33.2696,33.2436,33.2696,18500.0
2014-05-23 11:30:00,38.4,38.41,38.37,38.37,17500.0,33.2609,33.2696,33.2349,33.2349,17500.0
2014-05-23 11:35:00,38.39,38.42,38.39,38.4,19500.0,33.2523,33.2783,33.2523,33.2609,19500.0
2014-05-23 11:40:00,38.4,38.42,38.4,38.42,10000.0,33.2609,33.2783,33.2609,33.2783,10000.0
2014-05-23 11:45:00,38.42,38.42,38.37,38.38,7000.0,33.2783,33.2783,33.2349,33.2436,7000.0
2014-05-23 11:50:00,38.37,38.38,38.37,38.37,3000.0,33.2349,33.2436,33.2349,33.2349,3000.0
2014-05-23 11:55:00,38.35,38.38,38.33,38.34,8000.0,33.2176,33.2436,33.2003,33.209,8000.0
2014-05-23 12:00:00,38.33,38.33,38.32,38.32,4000.0,33.2003,33.2003,33.1916,33.1916,4000.0
2014-05-23 12:05:00,38.32,38.36,38.3,38.36,56500.0,33.1916,33.2263,33.1743,33.2263,56500.0
2014-05-23 12:10:00,38.35,38.35,38.35,38.35,1000.0,33.2176,33.2176,33.2176,33.2176,1000.0
2014-05-23 12:15:00,38.34,38.37,38.34,38.37,8000.0,33.209,33.2349,33.209,33.2349,8000.0
2014-05-23 12:20:00,38.35,38.36,38.32,38.35,8500.0,33.2176,33.2263,33.1916,33.2176,8500.0
2014-05-23 12:25:00,38.33,38.35,38.32,38.32,11000.0,33.2003,33.2176,33.1916,33.1916,11000.0
2014-05-23 12:30:00,38.33,38.36,38.3,38.36,83500.0,33.2003,33.2263,33.1743,33.2263,83500.0
2014-05-23 12:35:00,38.36,38.41,38.36,38.41,13000.0,33.2263,33.2696,33.2263,33.2696,13000.0
2014-05-23 12:40:00,38.4,38.41,38.39,38.4,4500.0,33.2609,33.2696,33.2523,33.2609,4500.0
2014-05-23 12:45:00,38.39,38.39,38.38,38.38,16000.0,33.2523,33.2523,33.2436,33.2436,16000.0
2014-05-23 12:50:00,38.38,38.39,38.38,38.38,18500.0,33.2436,33.2523,33.2436,33.2436,18500.0
2014-05-23 12:55:00,38.38,38.4,38.37,38.4,31500.0,33.2436,33.2609,33.2349,33.2609,31500.0
2014-05-23 13:00:00,38.41,38.43,38.39,38.41,18000.0,33.2696,33.2869,33.2523,33.2696,18000.0
2014-05-23 13:05:00,38.44,38.44,38.4,38.4,25000.0,33.2956,33.2956,33.2609,33.2609,25000.0
2014-05-23 13:10:00,38.4,38.42,38.39,38.42,22000.0,33.2609,33.2783,33.2523,33.2783,22000.0
2014-05-23 13:15:00,38.41,38.43,38.39,38.39,23000.0,33.2696,33.2869,33.2523,33.2523,23000.0
2014-05-23 13:20:00,38.4,38.41,38.39,38.4,17000.0,33.2609,33.2696,33.2523,33.2609,17000.0
2014-05-23 13:25:00,38.39,38.45,38.39,38.44,17000.0,33.2523,33.3042,33.2523,33.2956,17000.0
2014-05-23 13:30:00,38.45,38.46,38.44,38.44,5500.0,33.3042,33.3129,33.2956,33.2956,5500.0
2014-05-23 13:35:00,38.44,38.46,38.42,38.42,23500.0,33.2956,33.3129,33.2783,33.2783,23500.0
2014-05-23 13:40:00,38.42,38.43,38.42,38.42,44000.0,33.2783,33.2869,33.2783,33.2783,44000.0
2014-05-23 13:45:00,38.41,38.45,38.41,38.44,15000.0,33.2696,33.3042,33.2696,33.2956,15000.0
2014-05-23 13:50:00,38.43,38.46,38.42,38.46,5500.0,33.2869,33.3129,33.2783,33.3129,5500.0
2014-05-23 13:55:00,38.43,38.47,38.41,38.47,31000.0,33.2869,33.3216,33.2696,33.3216,31000.0
2014-05-23 14:00:00,38.47,38.47,38.44,38.45,20500.0,33.3216,33.3216,33.2956,33.3042,20500.0
2014-05-23 14:05:00,38.43,38.44,38.41,38.41,7000.0,33.2869,33.2956,33.2696,33.2696,7000.0
2014-05-23 14:10:00,38.43,38.48,38.43,38.46,61000.0,33.2869,33.3302,33.2869,33.3129,61000.0
2014-05-23 14:15:00,38.46,38.51,38.46,38.47,39500.0,33.3129,33.3562,33.3129,33.3216,39500.0
2014-05-23 14:20:00,38.47,38.49,38.45,38.49,41000.0,33.3216,33.3389,33.3042,33.3389,41000.0
2014-05-23 14:25:00,38.49,38.52,38.48,38.49,30000.0,33.3389,33.3649,33.3302,33.3389,30000.0
2014-05-23 14:30:00,38.49,38.5,38.49,38.49,28000.0,33.3389,33.3476,33.3389,33.3389,28000.0
2014-05-23 14:35:00,38.49,38.5,38.48,38.49,21500.0,33.3389,33.3476,33.3302,33.3389,21500.0
2014-05-23 14:40:00,38.49,38.52,38.49,38.5,15500.0,33.3389,33.3649,33.3389,33.3476,15500.0
2014-05-23 14:45:00,38.52,38.52,38.51,38.52,17000.0,33.3649,33.3649,33.3562,33.3649,17000.0
2014-05-23 14:50:00,38.51,38.52,38.5,38.5,32500.0,33.3562,33.3649,33.3476,33.3476,32500.0
2014-05-23 14:55:00,38.48,38.48,38.47,38.47,2000.0,33.3302,33.3302,33.3216,33.3216,2000.0
2014-05-23 15:00:00,38.47,38.5,38.47,38.5,16500.0,33.3216,33.3476,33.3216,33.3476,16500.0
2014-05-23 15:05:00,38.49,38.52,38.48,38.51,35000.0,33.3389,33.3649,33.3302,33.3562,35000.0
2014-05-23 15:10:00,38.51,38.51,38.48,38.48,54000.0,33.3562,33.3562,33.3302,33.3302,54000.0
2014-05-23 15:15:00,38.48,38.5,38.47,38.47,48000.0,33.3302,33.3476,33.3216,33.3216,48000.0
2014-05-23 15:20:00,38.46,38.47,38.45,38.47,32500.0,33.3129,33.3216,33.3042,33.3216,32500.0
2014-05-23 15:25:00,38.48,38.48,38.45,38.46,47000.0,33.3302,33.3302,33.3042,33.3129,47000.0
2014-05-23 15:30:00,38.46,38.49,38.45,38.49,37000.0,33.3129,33.3389,33.3042,33.3389,37000.0
2014-05-23 15:35:00,38.49,38.56,38.48,38.54,71500.0,33.3389,33.3995,33.3302,33.3822,71500.0
2014-05-23 15:40:00,38.54,38.6,38.53,38.53,58500.0,33.3822,33.4342,33.3735,33.3735,58500.0
2014-05-23 15:45:00,38.55,38.59,38.54,38.59,67500.0,33.3909,33.4255,33.3822,33.4255,67500.0
2014-05-23 15:50:00,38.58,38.6,38.57,38.57,58000.0,33.4168,33.4342,33.4082,33.4082,58000.0
2014-05-23 15:55:00,38.57,38.59,38.53,38.53,125000.0,33.4082,33.4255,33.3735,33.3735,125000.0
2014-05-27 09:30:00,38.7,38.85,38.52,38.81,31500.0,33.5208,33.6507,33.3649,33.6161,31500.0
2014-05-27 09:35:00,38.79,38.94,38.78,38.85,32000.0,33.5987,33.7287,33.5901,33.6507,32000.0
2014-05-27 09:40:00,38.95,38.98,38.87,38.89,18000.0,33.7373,33.7633,33.668,33.6854,18000.0
2014-05-27 09:45:00,38.95,39.09,38.93,39.08,28500.0,33.7373,33.8586,33.72,33.8499,28500.0
2014-05-27 09:50:00,39.09,39.15,39.05,39.14,31000.0,33.8586,33.9106,33.8239,33.9019,31000.0
2014-05-27 09:55:00,39.16,39.24,39.15,39.22,22500.0,33.9192,33.9885,33.9106,33.9712,22500.0
2014-05-27 10:00:00,39.22,39.44,39.22,39.41,102000.0,33.9712,34.1618,33.9712,34.1358,102000.0
2014-05-27 10:05:00,39.41,39.47,39.4,39.44,53500.0,34.1358,34.1877,34.1271,34.1618,53500.0
2014-05-27 10:10:00,39.45,39.56,39.42,39.54,67000.0,34.1704,34.2657,34.1444,34.2484,67000.0
2014-05-27 10:15:00,39.56,39.66,39.56,39.57,80000.0,34.2657,34.3523,34.2657,34.2744,80000.0
2014-05-27 10:20:00,39.59,39.64,39.53,39.53,49000.0,34.2917,34.335,34.2397,34.2397,49000.0
2014-05-27 10:25:00,39.54,39.58,39.49,39.53,115000.0,34.2484,34.283,34.2051,34.2397,115000.0
2014-05-27 10:30:00,39.53,39.57,39.53,39.57,10000.0,34.2397,34.2744,34.2397,34.2744,10000.0
2014-05-27 10:35:00,39.53,39.56,39.43,39.44,111500.0,34.2397,34.2657,34.1531,34.1618,111500.0
2014-05-27 10:40:00,39.43,39.5,39.39,39.5,53500.0,34.1531,34.2137,34.1184,34.2137,53500.0
2014-05-27 10:45:00,39.5,39.54,39.49,39.54,60000.0,34.2137,34.2484,34.2051,34.2484,60000.0
2014-05-27 10:50:00,39.54,39.55,39.5,39.53,111000.0,34.2484,34.257,34.2137,34.2397,111000.0
2014-05-27 10:55:00,39.54,39.69,39.53,39.69,58000.0,34.2484,34.3783,34.2397,34.3783,58000.0
2014-05-27 11:00:00,39.68,39.72,39.66,39.7,57000.0,34.3696,34.4043,34.3523,34.387,57000.0
2014-05-27 11:05:00,39.72,39.72,39.64,39.67,50000.0,34.4043,34.4043,34.335,34.361,50000.0
2014-05-27 11:10:00,39.65,39.66,39.59,39.59,41000.0,34.3436,34.3523,34.2917,34.2917,41000.0
2014-05-27 11:15:00,39.6,39.6,39.51,39.53,22000.0,34.3003,34.3003,34.2224,34.2397,22000.0
2014-05-27 11:20:00,39.52,39.53,39.48,39.51,35500.0,34.231,34.2397,34.1964,34.2224,35500.0
2014-05-27 11:25:00,39.53,39.54,39.48,39.48,22500.0,34.2397,34.2484,34.1964,34.1964,22500.0
2014-05-27 11:30:00,39.49,39.6,39.49,39.59,33500.0,34.2051,34.3003,34.2051,34.2917,33500.0
2014-05-27 11:35:00,39.58,39.62,39.58,39.62,32500.0,34.283,34.3177,34.283,34.3177,32500.0
2014-05-27 11:40:00,39.61,39.67,39.6,39.6,31500.0,34.309,34.361,34.3003,34.3003,31500.0
2014-05-27 11:45:00,39.57,39.61,39.56,39.61,10000.0,34.2744,34.309,34.2657,34.309,10000.0
2014-05-27 11:50:00,39.63,39.66,39.62,39.64,15000.0,34.3263,34.3523,34.3177,34.335,15000.0
2014-05-27 11:55:00,39.63,39.63,39.6,39.61,23000.0,34.3263,34.3263,34.3003,34.309,23000.0
2014-05-27 12:00:00,39.62,39.65,39.61,39.64,23500.0,34.3177,34.3436,34.309,34.335,23500.0
2014-05-27 12:05:00,39.64,39.7,39.64,39.67,15000.0,34.335,34.387,34.335,34.361,15000.0
2014-05-27 12:10:00,39.69,39.69,39.64,39.64,25000.0,34.3783,34.3783,34.335,34.335,25000.0
2014-05-27 12:15:00,39.64,39.66,39.62,39.62,16000.0,34.335,34.3523,34.3177,34.3177,16000.0
2014-05-27 12:20:00,39.62,39.64,39.54,39.54,27000.0,34.3177,34.335,34.2484,34.2484,27000.0
2014-05-27 12:25:00,39.54,39.55,39.48,39.49,15500.0,34.2484,34.257,34.1964,34.2051,15500.0
2014-05-27 12:30:00,39.52,39.56,39.52,39.56,14000.0,34.231,34.2657,34.231,34.2657,14000.0
2014-05-27 12:35:00,39.58,39.58,39.57,39.57,14500.0,34.283,34.283,34.2744,34.2744,14500.0
2014-05-27 12:40:00,39.58,39.61,39.57,39.6,23000.0,34.283,34.309,34.2744,34.3003,23000.0
2014-05-27 12:45:00,39.6,39.61,39.56,39.57,18500.0,34.3003,34.309,34.2657,34.2744,18500.0
2014-05-27 12:50:00,39.56,39.58,39.56,39.57,12500.0,34.2657,34.283,34.2657,34.2744,12500.0
2014-05-27 12:55:00,39.57,39.58,39.55,39.56,20500.0,34.2744,34.283,34.257,34.2657,20500.0
2014-05-27 13:00:00,39.56,39.56,39.51,39.53,20000.0,34.2657,34.2657,34.2224,34.2397,20000.0
2014-05-27 13:05:00,39.52,39.54,39.5,39.5,40500.0,34.231,34.2484,34.2137,34.2137,40500.0
2014-05-27 13:10:00,39.51,39.52,39.48,39.49,33500.0,34.2224,34.231,34.1964,34.2051,33500.0
2014-05-27 13:15:00,39.5,39.5,39.48,39.5,44000.0,34.2137,34.2137,34.1964,34.2137,44000.0
2014-05-27 13:20:00,39.5,39.5,39.47,39.48,43500.0,34.2137,34.2137,34.1877,34.1964,43500.0
2014-05-27 13:25:00,39.49,39.49,39.4,39.41,53500.0,34.2051,34.2051,34.1271,34.1358,53500.0
2014-05-27 13:30:00,39.41,39.41,39.38,39.41,16500.0,34.1358,34.1358,34.1098,34.1358,16500.0
2014-05-27 13:35:00,39.4,39.42,39.35,39.42,46000.0,34.1271,34.1444,34.0838,34.1444,46000.0
2014-05-27 13:40:00,39.41,39.46,39.4,39.46,27500.0,34.1358,34.1791,34.1271,34.1791,27500.0
2014-05-27 13:45:00,39.44,39.5,39.44,39.48,34000.0,34.1618,34.2137,34.1618,34.1964,34000.0
2014-05-27 13:50:00,39.47,39.52,39.45,39.51,26000.0,34.1877,34.231,34.1704,34.2224,26000.0
2014-05-27 13:55:00,39.51,39.53,39.48,39.51,30000.0,34.2224,34.2397,34.1964,34.2224,30000.0
2014-05-27 14:00:00,39.51,39.52,39.43,39.43,22500.0,34.2224,34.231,34.1531,34.1531,22500.0
2014-05-27 14:05:00,39.42,39.46,39.42,39.46,29000.0,34.1444,34.1791,34.1444,34.1791,29000.0
2014-05-27 14:10:00,39.45,39.48,39.42,39.48,27500.0,34.1704,34.1964,34.1444,34.1964,27500.0
2014-05-27 14:15:00,39.47,39.49,39.46,39.48,21000.0,34.1877,34.2051,34.1791,34.1964,21000.0
2014-05-27 14:20:00,39.49,39.55,39.48,39.55,14500.0,34.2051,34.257,34.1964,34.257,14500.0
2014-05-27 14:25:00,39.54,39.58,39.53,39.56,42000.0,34.2484,34.283,34.2397,34.2657,42000.0
2014-05-27 14:30:00,39.55,39.55,39.47,39.52,25500.0,34.257,34.257,34.1877,34.231,25500.0
2014-05-27 14:35:00,39.52,39.55,39.5,39.51,40000.0,34.231,34.257,34.2137,34.2224,40000.0
2014-05-27 14:40:00,39.51,39.55,39.49,39.53,44000.0,34.2224,34.257,34.2051,34.2397,44000.0
2014-05-27 14:45:00,39.55,39.55,39.5,39.55,19500.0,34.257,34.257,34.2137,34.257,19500.0
2014-05-27 14:50:00,39.56,39.59,39.54,39.55,24500.0,34.2657,34.2917,34.2484,34.257,24500.0
2014-05-27 14:55:00,39.58,39.63,39.56,39.62,113000.0,34.283,34.3263,34.2657,34.3177,113000.0
2014-05-27 15:00:00,39.62,39.65,39.61,39.65,31500.0,34.3177,34.3436,34.309,34.3436,31500.0
2014-05-27 15:05:00,39.65,39.65,39.56,39.58,42500.0,34.3436,34.3436,34.2657,34.283,42500.0
2014-05-27 15:10:00,39.58,39.58,39.56,39.56,19500.0,34.283,34.283,34.2657,34.2657,19500.0
2014-05-27 15:15:00,39.57,39.6,39.57,39.6,20000.0,34.2744,34.3003,34.2744,34.3003,20000.0
2014-05-27 15:20:00,39.59,39.6,39.54,39.55,45500.0,34.2917,34.3003,34.2484,34.257,45500.0
2014-05-27 15:25:00,39.55,39.55,39.52,39.52,39500.0,34.257,34.257,34.231,34.231,39500.0
2014-05-27 15:30:00,39.52,39.52,39.47,39.5,39500.0,34.231,34.231,34.1877,34.2137,39500.0
2014-05-27 15:35:00,39.5,39.51,39.48,39.51,35500.0,34.2137,34.2224,34.1964,34.2224,35500.0
2014-05-27 15:40:00,39.49,39.54,39.49,39.5,71000.0,34.2051,34.2484,34.2051,34.2137,71000.0
2014-05-27 15:45:00,39.5,39.5,39.47,39.47,116500.0,34.2137,34.2137,34.1877,34.1877,116500.0
2014-05-27 15:50:00,39.47,39.48,39.45,39.46,83000.0,34.1877,34.1964,34.1704,34.1791,83000.0
2014-05-27 15:55:00,39.46,39.48,39.44,39.48,166000.0,34.1791,34.1964,34.1618,34.1964,166000.0
2014-05-28 09:30:00,39.36,39.37,39.1,39.14,43000.0,34.0925,34.1011,33.8673,33.9019,43000.0
2014-05-28 09:35:00,39.05,39.29,39.0,39.29,39500.0,33.8239,34.0318,33.7806,34.0318,39500.0
2014-05-28 09:40:00,39.22,39.22,39.1,39.17,31500.0,33.9712,33.9712,33.8673,33.9279,31500.0
2014-05-28 09:45:00,39.21,39.29,39.15,39.27,20500.0,33.9625,34.0318,33.9106,34.0145,20500.0
2014-05-28 09:50:00,39.34,39.39,39.33,39.33,16000.0,34.0751,34.1184,34.0665,34.0665,16000.0
2014-05-28 09:55:00,39.31,39.31,39.25,39.25,13000.0,34.0491,34.0491,33.9972,33.9972,13000.0
2014-05-28 10:00:00,39.2,39.23,39.13,39.13,55000.0,33.9539,33.9799,33.8932,33.8932,55000.0
2014-05-28 10:05:00,39.1,39.17,39.1,39.14,23000.0,33.8673,33.9279,33.8673,33.9019,23000.0
2014-05-28 10:10:00,39.14,39.14,39.0,39.04,41000.0,33.9019,33.9019,33.7806,33.8153,41000.0
2014-05-28 10:15:00,39.04,39.05,38.99,39.02,25000.0,33.8153,33.8239,33.772,33.798,25000.0
2014-05-28 10:20:00,39.02,39.03,38.97,39.0,14500.0,33.798,33.8066,33.7547,33.7806,14500.0
2014-05-28 10:25:00,38.99,39.05,38.99,39.01,30000.0,33.772,33.8239,33.772,33.7893,30000.0
2014-05-28 10:30:00,39.01,39.01,38.96,38.96,21500.0,33.7893,33.7893,33.746,33.746,21500.0
2014-05-28 10:35:00,38.96,39.03,38.95,38.97,38000.0,33.746,33.8066,33.7373,33.7547,38000.0
2014-05-28 10:40:00,39.0,39.0,38.92,38.92,8000.0,33.7806,33.7806,33.7113,33.7113,8000.0
2014-05-28 10:45:00,38.9,38.94,38.87,38.91,103000.0,33.694,33.7287,33.668,33.7027,103000.0
2014-05-28 10:50:00,38.92,38.92,38.85,38.85,16000.0,33.7113,33.7113,33.6507,33.6507,16000.0
2014-05-28 10:55:00,38.87,38.89,38.83,38.83,16500.0,33.668,33.6854,33.6334,33.6334,16500.0
2014-05-28 11:00:00,38.84,38.91,38.83,38.91,30000.0,33.642,33.7027,33.6334,33.7027,30000.0
2014-05-28 11:05:00,38.92,39.01,38.92,39.01,57500.0,33.7113,33.7893,33.7113,33.7893,57500.0
2014-05-28 11:10:00,38.99,39.04,38.99,39.04,21500.0,33.772,33.8153,33.772,33.8153,21500.0
2014-05-28 11:15:00,39.01,39.05,38.98,39.04,25000.0,33.7893,33.8239,33.7633,33.8153,25000.0
2014-05-28 11:20:00,39.02,39.07,39.02,39.06,14500.0,33.798,33.8413,33.798,33.8326,14500.0
2014-05-28 11:25:00,39.05,39.07,39.03,39.05,19500.0,33.8239,33.8413,33.8066,33.8239,19500.0
2014-05-28 11:30:00,39.05,39.09,39.05,39.09,16500.0,33.8239,33.8586,33.8239,33.8586,16500.0
2014-05-28 11:35:00,39.09,39.14,39.08,39.13,24500.0,33.8586,33.9019,33.8499,33.8932,24500.0
2014-05-28 11:40:00,39.11,39.12,39.09,39.09,12000.0,33.8759,33.8846,33.8586,33.8586,12000.0
2014-05-28 11:45:00,39.06,39.06,39.05,39.05,1000.0,33.8326,33.8326,33.8239,33.8239,1000.0
2014-05-28 11:50:00,39.05,39.07,39.05,39.07,4000.0,33.8239,33.8413,33.8239,33.8413,4000.0
2014-05-28 11:55:00,39.07,39.12,39.07,39.12,8500.0,33.8413,33.8846,33.8413,33.8846,8500.0
2014-05-28 12:00:00,39.1,39.14,39.1,39.12,31000.0,33.8673,33.9019,33.8673,33.8846,31000.0
2014-05-28 12:05:00,39.12,39.21,39.12,39.21,78000.0,33.8846,33.9625,33.8846,33.9625,78000.0
2014-05-28 12:10:00,39.2,39.27,39.2,39.27,25000.0,33.9539,34.0145,33.9539,34.0145,25000.0
2014-05-28 12:15:00,39.27,39.32,39.25,39.32,56000.0,34.0145,34.0578,33.9972,34.0578,56000.0
2014-05-28 12:20:00,39.3,39.3,39.26,39.28,19500.0,34.0405,34.0405,34.0058,34.0232,19500.0
2014-05-28 12:25:00,39.26,39.28,39.25,39.27,17500.0,34.0058,34.0232,33.9972,34.0145,17500.0
2014-05-28 12:30:00,39.25,39.27,39.2,39.2,18000.0,33.9972,34.0145,33.9539,33.9539,18000.0
2014-05-28 12:35:00,39.2,39.25,39.2,39.23,17500.0,33.9539,33.9972,33.9539,33.9799,17500.0
2014-05-28 12:40:00,39.22,39.25,39.2,39.25,20500.0,33.9712,33.9972,33.9539,33.9972,20500.0
2014-05-28 12:45:00,39.25,39.28,39.25,39.28,7500.0,33.9972,34.0232,33.9972,34.0232,7500.0
2014-05-28 12:50:00,39.28,39.28,39.24,39.25,14500.0,34.0232,34.0232,33.9885,33.9972,14500.0
2014-05-28 12:55:00,39.27,39.27,39.25,39.26,2000.0,34.0145,34.0145,33.9972,34.0058,2000.0
2014-05-28 13:00:00,39.25,39.26,39.23,39.25,24000.0,33.9972,34.0058,33.9799,33.9972,24000.0
2014-05-28 13:05:00,39.25,39.25,39.23,39.23,23500.0,33.9972,33.9972,33.9799,33.9799,23500.0
2014-05-28 13:10:00,39.23,39.25,39.23,39.24,5000.0,33.9799,33.9972,33.9799,33.9885,5000.0
2014-05-28 13:15:00,39.25,39.27,39.24,39.24,9500.0,33.9972,34.0145,33.9885,33.9885,9500.0
2014-05-28 13:20:00,39.26,39.33,39.25,39.33,49000.0,34.0058,34.0665,33.9972,34.0665,49000.0
2014-05-28 13:25:00,39.33,39.33,39.32,39.32,6500.0,34.0665,34.0665,34.0578,34.0578,6500.0
2014-05-28 13:30:00,39.31,39.34,39.31,39.33,17500.0,34.0491,34.0751,34.0491,34.0665,17500.0
2014-05-28 13:35:00,39.33,39.34,39.32,39.33,24500.0,34.0665,34.0751,34.0578,34.0665,24500.0
2014-05-28 13:40:00,39.33,39.33,39.28,39.3,73000.0,34.0665,34.0665,34.0232,34.0405,73000.0
2014-05-28 13:45:00,39.31,39.31,39.29,39.29,12000.0,34.0491,34.0491,34.0318,34.0318,12000.0
2014-05-28 13:50:00,39.29,39.32,39.28,39.31,5500.0,34.0318,34.0578,34.0232,34.0491,5500.0
2014-05-28 13:55:00,39.29,39.31,39.28,39.28,12000.0,34.0318,34.0491,34.0232,34.0232,12000.0
2014-05-28 14:00:00,39.27,39.28,39.25,39.27,41000.0,34.0145,34.0232,33.9972,34.0145,41000.0
2014-05-28 14:05:00,39.27,39.28,39.23,39.24,25500.0,34.0145,34.0232,33.9799,33.9885,25500.0
2014-05-28 14:10:00,39.24,39.24,39.2,39.2,20000.0,33.9885,33.9885,33.9539,33.9539,20000.0
2014-05-28 14:15:00,39.19,39.19,39.17,39.17,9000.0,33.9452,33.9452,33.9279,33.9279,9000.0
2014-05-28 14:20:00,39.18,39.25,39.18,39.25,11500.0,33.9365,33.9972,33.9365,33.9972,11500.0
2014-05-28 14:25:00,39.24,39.25,39.21,39.22,11500.0,33.9885,33.9972,33.9625,33.9712,11500.0
2014-05-28 14:30:00,39.21,39.21,39.19,39.2,6500.0,33.9625,33.9625,33.9452,33.9539,6500.0
2014-05-28 14:35:00,39.2,39.22,39.19,39.2,14500.0,33.9539,33.9712,33.9452,33.9539,14500.0
2014-05-28 14:40:00,39.19,39.22,39.19,39.19,13000.0,33.9452,33.9712,33.9452,33.9452,13000.0
2014-05-28 14:45:00,39.2,39.24,39.2,39.23,15500.0,33.9539,33.9885,33.9539,33.9799,15500.0
2014-05-28 14:50:00,39.26,39.26,39.24,39.25,2000.0,34.0058,34.0058,33.9885,33.9972,2000.0
2014-05-28 14:55:00,39.25,39.27,39.23,39.23,21000.0,33.9972,34.0145,33.9799,33.9799,21000.0
2014-05-28 15:00:00,39.24,39.24,39.22,39.23,19500.0,33.9885,33.9885,33.9712,33.9799,19500.0
2014-05-28 15:05:00,39.23,39.23,39.22,39.23,10000.0,33.9799,33.9799,33.9712,33.9799,10000.0
2014-05-28 15:10:00,39.23,39.28,39.23,39.28,16000.0,33.9799,34.0232,33.9799,34.0232,16000.0
2014-05-28 15:15:00,39.31,39.31,39.27,39.27,9000.0,34.0491,34.0491,34.0145,34.0145,9000.0
2014-05-28 15:20:00,39.28,39.28,39.26,39.28,20000.0,34.0232,34.0232,34.0058,34.0232,20000.0
2014-05-28 15:25:00,39.28,39.29,39.25,39.28,14500.0,34.0232,34.0318,33.9972,34.0232,14500.0
2014-05-28 15:30:00,39.29,39.31,39.28,39.28,33000.0,34.0318,34.0491,34.0232,34.0232,33000.0
2014-05-28 15:35:00,39.28,39.28,39.25,39.26,31000.0,34.0232,34.0232,33.9972,34.0058,31000.0
2014-05-28 15:40:00,39.26,39.26,39.23,39.24,24500.0,34.0058,34.0058,33.9799,33.9885,24500.0
2014-05-28 15:45:00,39.22,39.22,39.18,39.18,52500.0,33.9712,33.9712,33.9365,33.9365,52500.0
2014-05-28 15:50:00,39.18,39.18,39.14,39.16,67000.0,33.9365,33.9365,33.9019,33.9192,67000.0
2014-05-28 15:55:00,39.16,39.19,39.11,39.16,152000.0,33.9192,33.9452,33.8759,33.9192,152000.0
2014-05-29 09:30:00,39.37,39.37,39.17,39.19,44500.0,34.1011,34.1011,33.9279,33.9452,44500.0
2014-05-29 09:35:00,39.12,39.12,39.01,39.1,20500.0,33.8846,33.8846,33.7893,33.8673,20500.0
2014-05-29 09:40:00,39.16,39.23,39.13,39.2,22500.0,33.9192,33.9799,33.8932,33.9539,22500.0
2014-05-29 09:45:00,39.21,39.24,39.18,39.19,5500.0,33.9625,33.9885,33.9365,33.9452,5500.0
2014-05-29 09:50:00,39.18,39.2,39.14,39.2,11500.0,33.9365,33.9539,33.9019,33.9539,11500.0
2014-05-29 09:55:00,39.2,39.33,39.17,39.24,32000.0,33.9539,34.0665,33.9279,33.9885,32000.0
2014-05-29 10:00:00,39.24,39.26,39.23,39.25,13500.0,33.9885,34.0058,33.9799,33.9972,13500.0
2014-05-29 10:05:00,39.23,39.29,39.15,39.15,35000.0,33.9799,34.0318,33.9106,33.9106,35000.0
2014-05-29 10:10:00,39.2,39.2,39.12,39.12,37500.0,33.9539,33.9539,33.8846,33.8846,37500.0
2014-05-29 10:15:00,39.14,39.18,39.12,39.18,11500.0,33.9019,33.9365,33.8846,33.9365,11500.0
2014-05-29 10:20:00,39.18,39.22,39.18,39.2,3000.0,33.9365,33.9712,33.9365,33.9539,3000.0
2014-05-29 10:25:00,39.22,39.25,39.19,39.23,26000.0,33.9712,33.9972,33.9452,33.9799,26000.0
2014-05-29 10:30:00,39.23,39.26,39.2,39.2,54000.0,33.9799,34.0058,33.9539,33.9539,54000.0
2014-05-29 10:35:00,39.2,39.23,39.19,39.2,14000.0,33.9539,33.9799,33.9452,33.9539,14000.0
2014-05-29 10:40:00,39.2,39.29,39.2,39.27,8500.0,33.9539,34.0318,33.9539,34.0145,8500.0
2014-05-29 10:45:00,39.33,39.36,39.32,39.33,7000.0,34.0665,34.0925,34.0578,34.0665,7000.0
2014-05-29 10:50:00,39.34,39.34,39.28,39.29,26000.0,34.0751,34.0751,34.0232,34.0318,26000.0
2014-05-29 10:55:00,39.29,39.29,39.27,39.27,2500.0,34.0318,34.0318,34.0145,34.0145,2500.0
2014-05-29 11:00:00,39.27,39.28,39.25,39.28,63000.0,34.0145,34.0232,33.9972,34.0232,63000.0
2014-05-29 11:05:00,39.27,39.29,39.26,39.27,8000.0,34.0145,34.0318,34.0058,34.0145,8000.0
2014-05-29 11:10:00,39.29,39.3,39.29,39.29,8500.0,34.0318,34.0405,34.0318,34.0318,8500.0
2014-05-29 11:15:00,39.28,39.29,39.26,39.27,8000.0,34.0232,34.0318,34.0058,34.0145,8000.0
2014-05-29 11:20:00,39.27,39.27,39.26,39.27,8000.0,34.0145,34.0145,34.0058,34.0145,8000.0
2014-05-29 11:25:00,39.27,39.28,39.24,39.26,12500.0,34.0145,34.0232,33.9885,34.0058,12500.0
2014-05-29 11:30:00,39.25,39.29,39.25,39.26,16000.0,33.9972,34.0318,33.9972,34.0058,16000.0
2014-05-29 11:35:00,39.26,39.28,39.26,39.28,1500.0,34.0058,34.0232,34.0058,34.0232,1500.0
2014-05-29 11:40:00,39.25,39.25,39.22,39.23,38000.0,33.9972,33.9972,33.9712,33.9799,38000.0
2014-05-29 11:45:00,39.22,39.23,39.18,39.2,34500.0,33.9712,33.9799,33.9365,33.9539,34500.0
2014-05-29 11:50:00,39.19,39.2,39.18,39.19,7500.0,33.9452,33.9539,33.9365,33.9452,7500.0
2014-05-29 11:55:00,39.19,39.2,39.19,39.2,6000.0,33.9452,33.9539,33.9452,33.9539,6000.0
2014-05-29 12:00:00,39.2,39.21,39.2,39.2,4000.0,33.9539,33.9625,33.9539,33.9539,4000.0
2014-05-29 12:05:00,39.2,39.22,39.2,39.2,18500.0,33.9539,33.9712,33.9539,33.9539,18500.0
2014-05-29 12:10:00,39.22,39.22,39.19,39.19,9000.0,33.9712,33.9712,33.9452,33.9452,9000.0
2014-05-29 12:15:00,39.19,39.2,39.17,39.18,11500.0,33.9452,33.9539,33.9279,33.9365,11500.0
2014-05-29 12:20:00,39.18,39.21,39.17,39.21,8500.0,33.9365,33.9625,33.9279,33.9625,8500.0
2014-05-29 12:25:00,39.17,39.19,39.17,39.17,9000.0,33.9279,33.9452,33.9279,33.9279,9000.0
2014-05-29 12:30:00,39.17,39.19,39.16,39.17,17500.0,33.9279,33.9452,33.9192,33.9279,17500.0
2014-05-29 12:35:00,39.19,39.19,39.15,39.15,14000.0,33.9452,33.9452,33.9106,33.9106,14000.0
2014-05-29 12:40:00,39.15,39.15,39.15,39.15,500.0,33.9106,33.9106,33.9106,33.9106,500.0
2014-05-29 12:45:00,39.17,39.17,39.14,39.14,2000.0,33.9279,33.9279,33.9019,33.9019,2000.0
2014-05-29 12:50:00,39.14,39.16,39.14,39.15,16500.0,33.9019,33.9192,33.9019,33.9106,16500.0
2014-05-29 12:55:00,39.16,39.16,39.13,39.13,38000.0,33.9192,33.9192,33.8932,33.8932,38000.0
2014-05-29 13:00:00,39.13,39.14,39.1,39.1,9500.0,33.8932,33.9019,33.8673,33.8673,9500.0
2014-05-29 13:05:00,39.09,39.09,39.09,39.09,500.0,33.8586,33.8586,33.8586,33.8586,500.0
2014-05-29 13:10:00,39.09,39.09,39.07,39.07,2000.0,33.8586,33.8586,33.8413,33.8413,2000.0
2014-05-29 13:15:00,39.07,39.07,39.04,39.04,7500.0,33.8413,33.8413,33.8153,33.8153,7500.0
2014-05-29 13:20:00,39.05,39.05,39.01,39.01,7500.0,33.8239,33.8239,33.7893,33.7893,7500.0
2014-05-29 13:25:00,39.02,39.04,39.01,39.03,7500.0,33.798,33.8153,33.7893,33.8066,7500.0
2014-05-29 13:30:00,39.04,39.04,39.01,39.02,8000.0,33.8153,33.8153,33.7893,33.798,8000.0
2014-05-29 13:35:00,39.02,39.03,38.98,38.99,9000.0,33.798,33.8066,33.7633,33.772,9000.0
2014-05-29 13:40:00,38.99,38.99,38.97,38.98,26000.0,33.772,33.772,33.7547,33.7633,26000.0
2014-05-29 13:45:00,38.99,39.03,38.99,39.03,10500.0,33.772,33.8066,33.772,33.8066,10500.0
2014-05-29 13:50:00,39.05,39.05,39.03,39.05,9000.0,33.8239,33.8239,33.8066,33.8239,9000.0
2014-05-29 13:55:00,39.03,39.03,38.99,38.99,35500.0,33.8066,33.8066,33.772,33.772,35500.0
2014-05-29 14:00:00,39.0,39.0,38.97,38.97,15000.0,33.7806,33.7806,33.7547,33.7547,15000.0
2014-05-29 14:05:00,38.98,38.98,38.95,38.95,21500.0,33.7633,33.7633,33.7373,33.7373,21500.0
2014-05-29 14:10:00,38.95,38.96,38.93,38.94,15000.0,33.7373,33.746,33.72,33.7287,15000.0
2014-05-29 14:15:00,38.94,38.94,38.91,38.93,39000.0,33.7287,33.7287,33.7027,33.72,39000.0
2014-05-29 14:20:00,38.93,38.94,38.9,38.9,15000.0,33.72,33.7287,33.694,33.694,15000.0
2014-05-29 14:25:00,38.92,38.93,38.89,38.9,21000.0,33.7113,33.72,33.6854,33.694,21000.0
2014-05-29 14:30:00,38.9,38.9,38.87,38.9,27500.0,33.694,33.694,33.668,33.694,27500.0
2014-05-29 14:35:00,38.88,38.94,38.88,38.91,43000.0,33.6767,33.7287,33.6767,33.7027,43000.0
2014-05-29 14:40:00,38.9,38.92,38.88,38.9,52500.0,33.694,33.7113,33.6767,33.694,52500.0
2014-05-29 14:45:00,38.91,38.94,38.89,38.91,90500.0,33.7027,33.7287,33.6854,33.7027,90500.0
2014-05-29 14:50:00,38.93,38.93,38.87,38.88,33000.0,33.72,33.72,33.668,33.6767,33000.0
2014-05-29 14:55:00,38.88,38.91,38.88,38.9,34500.0,33.6767,33.7027,33.6767,33.694,34500.0
2014-05-29 15:00:00,38.9,39.06,38.9,39.05,77500.0,33.694,33.8326,33.694,33.8239,77500.0
2014-05-29 15:05:00,39.05,39.05,39.03,39.04,28000.0,33.8239,33.8239,33.8066,33.8153,28000.0
2014-05-29 15:10:00,39.04,39.08,39.04,39.08,73000.0,33.8153,33.8499,33.8153,33.8499,73000.0
2014-05-29 15:15:00,39.1,39.1,39.05,39.07,24500.0,33.8673,33.8673,33.8239,33.8413,24500.0
2014-05-29 15:20:00,39.07,39.08,39.05,39.05,75000.0,33.8413,33.8499,33.8239,33.8239,75000.0
2014-05-29 15:25:00,39.06,39.07,39.03,39.05,54500.0,33.8326,33.8413,33.8066,33.8239,54500.0
2014-05-29 15:30:00,39.05,39.05,39.03,39.04,62000.0,33.8239,33.8239,33.8066,33.8153,62000.0
2014-05-29 15:35:00,39.03,39.05,39.02,39.05,70000.0,33.8066,33.8239,33.798,33.8239,70000.0
2014-05-29 15:40:00,39.05,39.12,39.04,39.12,76000.0,33.8239,33.8846,33.8153,33.8846,76000.0
2014-05-29 15:45:00,39.12,39.14,39.03,39.05,178000.0,33.8846,33.9019,33.8066,33.8239,178000.0
2014-05-29 15:50:00,39.05,39.05,39.0,39.0,250500.0,33.8239,33.8239,33.7806,33.7806,250500.0
2014-05-29 15:55:00,39.0,39.01,38.98,39.0,224000.0,33.7806,33.7893,33.7633,33.7806,224000.0
2014-05-30 09:30:00,39.0,39.05,38.95,38.95,36000.0,33.7806,33.8239,33.7373,33.7373,36000.0
2014-05-30 09:35:00,38.93,39.06,38.91,39.02,25500.0,33.72,33.8326,33.7027,33.798,25500.0
2014-05-30 09:40:00,39.06,39.18,39.04,39.14,29500.0,33.8326,33.9365,33.8153,33.9019,29500.0
2014-05-30 09:45:00,39.12,39.14,39.1,39.11,12000.0,33.8846,33.9019,33.8673,33.8759,12000.0
2014-05-30 09:50:00,39.11,39.21,39.11,39.18,21000.0,33.8759,33.9625,33.8759,33.9365,21000.0
2014-05-30 09:55:00,39.16,39.21,39.11,39.12,25000.0,33.9192,33.9625,33.8759,33.8846,25000.0
2014-05-30 10:00:00,39.12,39.19,39.12,39.16,18000.0,33.8846,33.9452,33.8846,33.9192,18000.0
2014-05-30 10:05:00,39.16,39.24,39.13,39.22,23000.0,33.9192,33.9885,33.8932,33.9712,23000.0
2014-05-30 10:10:00,39.22,39.26,39.19,39.22,38000.0,33.9712,34.0058,33.9452,33.9712,38000.0
2014-05-30 10:15:00,39.26,39.26,39.19,39.19,10500.0,34.0058,34.0058,33.9452,33.9452,10500.0
2014-05-30 10:20:00,39.2,39.24,39.19,39.19,15500.0,33.9539,33.9885,33.9452,33.9452,15500.0
2014-05-30 10:25:00,39.16,39.23,39.15,39.18,15500.0,33.9192,33.9799,33.9106,33.9365,15500.0
2014-05-30 10:30:00,39.18,39.22,39.18,39.22,4000.0,33.9365,33.9712,33.9365,33.9712,4000.0
2014-05-30 10:35:00,39.22,39.22,39.17,39.17,17500.0,33.9712,33.9712,33.9279,33.9279,17500.0
2014-05-30 10:40:00,39.19,39.21,39.17,39.21,5000.0,33.9452,33.9625,33.9279,33.9625,5000.0
2014-05-30 10:45:00,39.2,39.23,39.17,39.18,75500.0,33.9539,33.9799,33.9279,33.9365,75500.0
2014-05-30 10:50:00,39.17,39.22,39.17,39.22,11500.0,33.9279,33.9712,33.9279,33.9712,11500.0
2014-05-30 10:55:00,39.23,39.24,39.22,39.22,8000.0,33.9799,33.9885,33.9712,33.9712,8000.0
2014-05-30 11:00:00,39.23,39.23,39.2,39.2,16500.0,33.9799,33.9799,33.9539,33.9539,16500.0
2014-05-30 11:05:00,39.23,39.23,39.15,39.15,30000.0,33.9799,33.9799,33.9106,33.9106,30000.0
2014-05-30 11:10:00,39.16,39.17,39.15,39.15,8000.0,33.9192,33.9279,33.9106,33.9106,8000.0
2014-05-30 11:15:00,39.15,39.17,39.15,39.17,7000.0,33.9106,33.9279,33.9106,33.9279,7000.0
2014-05-30 11:20:00,39.16,39.19,39.15,39.17,21500.0,33.9192,33.9452,33.9106,33.9279,21500.0
2014-05-30 11:25:00,39.17,39.17,39.11,39.11,19500.0,33.9279,33.9279,33.8759,33.8759,19500.0
2014-05-30 11:30:00,39.11,39.14,39.1,39.14,5000.0,33.8759,33.9019,33.8673,33.9019,5000.0
2014-05-30 11:35:00,39.14,39.15,39.14,39.14,8000.0,33.9019,33.9106,33.9019,33.9019,8000.0
2014-05-30 11:40:00,39.12,39.16,39.12,39.16,6000.0,33.8846,33.9192,33.8846,33.9192,6000.0
2014-05-30 11:45:00,39.17,39.19,39.16,39.19,8500.0,33.9279,33.9452,33.9192,33.9452,8500.0
2014-05-30 11:50:00,39.19,39.19,39.13,39.13,12500.0,33.9452,33.9452,33.8932,33.8932,12500.0
2014-05-30 11:55:00,39.13,39.17,39.13,39.16,644500.0,33.8932,33.9279,33.8932,33.9192,644500.0
2014-05-30 12:00:00,39.16,39.23,39.16,39.23,13000.0,33.9192,33.9799,33.9192,33.9799,13000.0
2014-05-30 12:05:00,39.21,39.22,39.17,39.22,64000.0,33.9625,33.9712,33.9279,33.9712,64000.0
2014-05-30 12:10:00,39.22,39.23,39.21,39.21,19500.0,33.9712,33.9799,33.9625,33.9625,19500.0
2014-05-30 12:15:00,39.21,39.23,39.21,39.22,33000.0,33.9625,33.9799,33.9625,33.9712,33000.0
2014-05-30 12:20:00,39.21,39.23,39.21,39.21,29500.0,33.9625,33.9799,33.9625,33.9625,29500.0
2014-05-30 12:25:00,39.21,39.22,39.21,39.21,28500.0,33.9625,33.9712,33.9625,33.9625,28500.0
2014-05-30 12:30:00,39.2,39.21,39.12,39.13,14000.0,33.9539,33.9625,33.8846,33.8932,14000.0
2014-05-30 12:35:00,39.1,39.12,39.1,39.1,4500.0,33.8673,33.8846,33.8673,33.8673,4500.0
2014-05-30 12:40:00,39.1,39.12,39.06,39.1,94500.0,33.8673,33.8846,33.8326,33.8673,94500.0
2014-05-30 12:45:00,39.1,39.1,39.03,39.03,18000.0,33.8673,33.8673,33.8066,33.8066,18000.0
2014-05-30 12:50:00,39.03,39.1,39.03,39.1,31000.0,33.8066,33.8673,33.8066,33.8673,31000.0
2014-05-30 12:55:00,39.08,39.14,39.08,39.14,24500.0,33.8499,33.9019,33.8499,33.9019,24500.0
2014-05-30 13:00:00,39.14,39.18,39.11,39.16,36000.0,33.9019,33.9365,33.8759,33.9192,36000.0
2014-05-30 13:05:00,39.17,39.21,39.16,39.19,23500.0,33.9279,33.9625,33.9192,33.9452,23500.0
2014-05-30 13:10:00,39.21,39.22,39.19,39.19,22000.0,33.9625,33.9712,33.9452,33.9452,22000.0
2014-05-30 13:15:00,39.19,39.2,39.17,39.19,35000.0,33.9452,33.9539,33.9279,33.9452,35000.0
2014-05-30 13:20:00,39.18,39.22,39.18,39.2,18000.0,33.9365,33.9712,33.9365,33.9539,18000.0
2014-05-30 13:25:00,39.21,39.23,39.2,39.22,83500.0,33.9625,33.9799,33.9539,33.9712,83500.0
2014-05-30 13:30:00,39.22,39.22,39.17,39.2,39500.0,33.9712,33.9712,33.9279,33.9539,39500.0
2014-05-30 13:35:00,39.2,39.2,39.17,39.17,53000.0,33.9539,33.9539,33.9279,33.9279,53000.0
2014-05-30 13:40:00,39.17,39.23,39.17,39.22,39000.0,33.9279,33.9799,33.9279,33.9712,39000.0
2014-05-30 13:45:00,39.22,39.26,39.22,39.23,31500.0,33.9712,34.0058,33.9712,33.9799,31500.0
2014-05-30 13:50:00,39.23,39.26,39.23,39.24,55500.0,33.9799,34.0058,33.9799,33.9885,55500.0
2014-05-30 13:55:00,39.24,39.25,39.23,39.25,17500.0,33.9885,33.9972,33.9799,33.9972,17500.0
2014-05-30 14:00:00,39.25,39.3,39.24,39.28,49000.0,33.9972,34.0405,33.9885,34.0232,49000.0
2014-05-30 14:05:00,39.28,39.37,39.28,39.37,43500.0,34.0232,34.1011,34.0232,34.1011,43500.0
2014-05-30 14:10:00,39.34,39.42,39.34,39.42,35500.0,34.0751,34.1444,34.0751,34.1444,35500.0
2014-05-30 14:15:00,39.43,39.48,39.43,39.47,23500.0,34.1531,34.1964,34.1531,34.1877,23500.0
2014-05-30 14:20:00,39.48,39.51,39.46,39.47,35500.0,34.1964,34.2224,34.1791,34.1877,35500.0
2014-05-30 14:25:00,39.46,39.49,39.43,39.49,34000.0,34.1791,34.2051,34.1531,34.2051,34000.0
2014-05-30 14:30:00,39.49,39.49,39.42,39.42,46500.0,34.2051,34.2051,34.1444,34.1444,46500.0
2014-05-30 14:35:00,39.4,39.41,39.38,39.39,20500.0,34.1271,34.1358,34.1098,34.1184,20500.0
2014-05-30 14:40:00,39.38,39.39,39.35,39.37,70000.0,34.1098,34.1184,34.0838,34.1011,70000.0
2014-05-30 14:45:00,39.37,39.38,39.36,39.37,24000.0,34.1011,34.1098,34.0925,34.1011,24000.0
2014-05-30 14:50:00,39.37,39.37,39.36,39.36,35000.0,34.1011,34.1011,34.0925,34.0925,35000.0
2014-05-30 14:55:00,39.36,39.36,39.31,39.31,44000.0,34.0925,34.0925,34.0491,34.0491,44000.0
2014-05-30 15:00:00,39.32,39.32,39.29,39.29,33000.0,34.0578,34.0578,34.0318,34.0318,33000.0
2014-05-30 15:05:00,39.3,39.3,39.25,39.25,24000.0,34.0405,34.0405,33.9972,33.9972,24000.0
2014-05-30 15:10:00,39.28,39.28,39.24,39.24,86500.0,34.0232,34.0232,33.9885,33.9885,86500.0
2014-05-30 15:15:00,39.25,39.26,39.23,39.23,38000.0,33.9972,34.0058,33.9799,33.9799,38000.0
2014-05-30 15:20:00,39.24,39.26,39.23,39.24,54000.0,33.9885,34.0058,33.9799,33.9885,54000.0
2014-05-30 15:25:00,39.25,39.27,39.24,39.26,55500.0,33.9972,34.0145,33.9885,34.0058,55500.0
2014-05-30 15:30:00,39.26,39.26,39.26,39.26,12000.0,34.0058,34.0058,34.0058,34.0058,12000.0
2014-05-30 15:35:00,39.26,39.28,39.26,39.27,80500.0,34.0058,34.0232,34.0058,34.0145,80500.0
2014-05-30 15:40:00,39.27,39.29,39.27,39.29,67000.0,34.0145,34.0318,34.0145,34.0318,67000.0
2014-05-30 15:45:00,39.28,39.29,39.23,39.25,134000.0,34.0232,34.0318,33.9799,33.9972,134000.0
2014-05-30 15:50:00,39.25,39.29,39.25,39.26,111500.0,33.9972,34.0318,33.9972,34.0058,111500.0
2014-05-30 15:55:00,39.25,39.31,39.25,39.28,174500.0,33.9972,34.0491,33.9972,34.0232,174500.0
2014-06-02 09:30:00,39.4,39.42,39.23,39.27,28500.0,34.1271,34.1444,33.9799,34.0145,28500.0
2014-06-02 09:35:00,39.22,39.32,39.15,39.15,10000.0,33.9712,34.0578,33.9106,33.9106,10000.0
2014-06-02 09:40:00,39.15,39.15,39.03,39.03,9000.0,33.9106,33.9106,33.8066,33.8066,9000.0
2014-06-02 09:45:00,39.03,39.07,38.95,38.99,20500.0,33.8066,33.8413,33.7373,33.772,20500.0
2014-06-02 09:50:00,38.99,39.01,38.93,38.93,50500.0,33.772,33.7893,33.72,33.72,50500.0
2014-06-02 09:55:00,38.92,38.96,38.7,38.74,106500.0,33.7113,33.746,33.5208,33.5554,106500.0
2014-06-02 10:00:00,38.74,38.8,38.69,38.71,43500.0,33.5554,33.6074,33.5121,33.5294,43500.0
2014-06-02 10:05:00,38.76,38.79,38.68,38.68,22000.0,33.5728,33.5987,33.5035,33.5035,22000.0
2014-06-02 10:10:00,38.68,38.78,38.66,38.78,37000.0,33.5035,33.5901,33.4861,33.5901,37000.0
2014-06-02 10:15:00,38.79,38.8,38.76,38.8,69000.0,33.5987,33.6074,33.5728,33.6074,69000.0
2014-06-02 10:20:00,38.8,38.83,38.78,38.83,236500.0,33.6074,33.6334,33.5901,33.6334,236500.0
2014-06-02 10:25:00,38.82,38.88,38.81,38.88,53500.0,33.6247,33.6767,33.6161,33.6767,53500.0
2014-06-02 10:30:00,38.86,38.93,38.82,38.9,152000.0,33.6594,33.72,33.6247,33.694,152000.0
2014-06-02 10:35:00,38.92,38.95,38.9,38.92,33000.0,33.7113,33.7373,33.694,33.7113,33000.0
2014-06-02 10:40:00,38.91,38.92,38.88,38.89,14000.0,33.7027,33.7113,33.6767,33.6854,14000.0
2014-06-02 10:45:00,38.89,38.9,38.87,38.9,29000.0,33.6854,33.694,33.668,33.694,29000.0
2014-06-02 10:50:00,38.88,38.89,38.87,38.89,2500.0,33.6767,33.6854,33.668,33.6854,2500.0
2014-06-02 10:55:00,38.87,38.91,38.87,38.9,15000.0,33.668,33.7027,33.668,33.694,15000.0
2014-06-02 11:00:00,38.91,38.91,38.88,38.89,6000.0,33.7027,33.7027,33.6767,33.6854,6000.0
2014-06-02 11:05:00,38.91,38.96,38.9,38.95,42000.0,33.7027,33.746,33.694,33.7373,42000.0
2014-06-02 11:10:00,38.95,38.98,38.94,38.94,43500.0,33.7373,33.7633,33.7287,33.7287,43500.0
2014-06-02 11:15:00,38.94,38.94,38.88,38.9,33000.0,33.7287,33.7287,33.6767,33.694,33000.0
2014-06-02 11:20:00,38.9,38.93,38.89,38.93,17500.0,33.694,33.72,33.6854,33.72,17500.0
2014-06-02 11:25:00,38.92,38.94,38.86,38.94,27500.0,33.7113,33.7287,33.6594,33.7287,27500.0
2014-06-02 11:30:00,38.94,38.94,38.87,38.89,55500.0,33.7287,33.7287,33.668,33.6854,55500.0
2014-06-02 11:35:00,38.89,38.9,38.88,38.88,13000.0,33.6854,33.694,33.6767,33.6767,13000.0
2014-06-02 11:40:00,38.89,38.91,38.89,38.91,35000.0,33.6854,33.7027,33.6854,33.7027,35000.0
2014-06-02 11:45:00,38.91,38.94,38.91,38.94,14000.0,33.7027,33.7287,33.7027,33.7287,14000.0
2014-06-02 11:50:00,38.94,38.98,38.94,38.97,17000.0,33.7287,33.7633,33.7287,33.7547,17000.0
2014-06-02 11:55:00,38.97,39.0,38.96,38.97,3000.0,33.7547,33.7806,33.746,33.7547,3000.0
2014-06-02 12:00:00,38.97,38.99,38.97,38.99,11000.0,33.7547,33.772,33.7547,33.772,11000.0
2014-06-02 12:05:00,38.98,38.98,38.97,38.97,4500.0,33.7633,33.7633,33.7547,33.7547,4500.0
2014-06-02 12:10:00,38.97,38.98,38.96,38.98,28000.0,33.7547,33.7633,33.746,33.7633,28000.0
2014-06-02 12:15:00,38.97,38.97,38.91,38.93,22500.0,33.7547,33.7547,33.7027,33.72,22500.0
2014-06-02 12:20:00,38.91,38.93,38.91,38.93,12500.0,33.7027,33.72,33.7027,33.72,12500.0
2014-06-02 12:25:00,38.95,38.95,38.91,38.93,13000.0,33.7373,33.7373,33.7027,33.72,13000.0
2014-06-02 12:30:00,38.91,38.92,38.9,38.9,13000.0,33.7027,33.7113,33.694,33.694,13000.0
2014-06-02 12:35:00,38.9,38.9,38.85,38.89,19500.0,33.694,33.694,33.6507,33.6854,19500.0
2014-06-02 12:40:00,38.91,38.91,38.9,38.9,1000.0,33.7027,33.7027,33.694,33.694,1000.0
2014-06-02 12:45:00,38.89,38.91,38.87,38.9,7000.0,33.6854,33.7027,33.668,33.694,7000.0
2014-06-02 12:50:00,38.88,38.9,38.88,38.89,5500.0,33.6767,33.694,33.6767,33.6854,5500.0
2014-06-02 12:55:00,38.91,38.95,38.91,38.94,12500.0,33.7027,33.7373,33.7027,33.7287,12500.0
2014-06-02 13:00:00,38.95,38.95,38.9,38.9,7000.0,33.7373,33.7373,33.694,33.694,7000.0
2014-06-02 13:05:00,38.91,38.91,38.8,38.8,106000.0,33.7027,33.7027,33.6074,33.6074,106000.0
2014-06-02 13:10:00,38.8,38.87,38.8,38.87,258500.0,33.6074,33.668,33.6074,33.668,258500.0
2014-06-02 13:15:00,38.87,38.95,38.86,38.93,31000.0,33.668,33.7373,33.6594,33.72,31000.0
2014-06-02 13:20:00,38.92,38.92,38.91,38.91,5500.0,33.7113,33.7113,33.7027,33.7027,5500.0
2014-06-02 13:25:00,38.93,38.95,38.93,38.94,20000.0,33.72,33.7373,33.72,33.7287,20000.0
2014-06-02 13:30:00,38.95,38.97,38.93,38.96,21500.0,33.7373,33.7547,33.72,33.746,21500.0
2014-06-02 13:35:00,38.96,38.97,38.94,38.94,10500.0,33.746,33.7547,33.7287,33.7287,10500.0
2014-06-02 13:40:00,38.91,38.91,38.89,38.89,4500.0,33.7027,33.7027,33.6854,33.6854,4500.0
2014-06-02 13:45:00,38.91,38.91,38.89,38.89,8500.0,33.7027,33.7027,33.6854,33.6854,8500.0
2014-06-02 13:50:00,38.89,38.9,38.82,38.82,30500.0,33.6854,33.694,33.6247,33.6247,30500.0
2014-06-02 13:55:00,38.84,38.85,38.83,38.84,18000.0,33.642,33.6507,33.6334,33.642,18000.0
2014-06-02 14:00:00,38.84,38.85,38.82,38.83,34500.0,33.642,33.6507,33.6247,33.6334,34500.0
2014-06-02 14:05:00,38.82,38.83,38.8,38.8,14500.0,33.6247,33.6334,33.6074,33.6074,14500.0
2014-06-02 14:10:00,38.8,38.85,38.8,38.82,26000.0,33.6074,33.6507,33.6074,33.6247,26000.0
2014-06-02 14:15:00,38.82,38.83,38.78,38.81,31500.0,33.6247,33.6334,33.5901,33.6161,31500.0
2014-06-02 14:20:00,38.82,38.9,38.82,38.9,23500.0,33.6247,33.694,33.6247,33.694,23500.0
2014-06-02 14:25:00,38.9,38.91,38.89,38.9,17000.0,33.694,33.7027,33.6854,33.694,17000.0
2014-06-02 14:30:00,38.91,38.92,38.89,38.89,20000.0,33.7027,33.7113,33.6854,33.6854,20000.0
2014-06-02 14:35:00,38.89,38.89,38.87,38.87,28500.0,33.6854,33.6854,33.668,33.668,28500.0
2014-06-02 14:40:00,38.86,38.89,38.85,38.85,21000.0,33.6594,33.6854,33.6507,33.6507,21000.0
2014-06-02 14:45:00,38.85,38.9,38.85,38.88,41500.0,33.6507,33.694,33.6507,33.6767,41500.0
2014-06-02 14:50:00,38.87,38.88,38.86,38.87,6500.0,33.668,33.6767,33.6594,33.668,6500.0
2014-06-02 14:55:00,38.88,38.88,38.87,38.87,16000.0,33.6767,33.6767,33.668,33.668,16000.0
2014-06-02 15:00:00,38.87,38.88,38.84,38.85,15000.0,33.668,33.6767,33.642,33.6507,15000.0
2014-06-02 15:05:00,38.84,38.87,38.84,38.86,28500.0,33.642,33.668,33.642,33.6594,28500.0
2014-06-02 15:10:00,38.86,38.87,38.78,38.78,36000.0,33.6594,33.668,33.5901,33.5901,36000.0
2014-06-02 15:15:00,38.8,38.88,38.8,38.87,17500.0,33.6074,33.6767,33.6074,33.668,17500.0
2014-06-02 15:20:00,38.89,38.9,38.86,38.86,18500.0,33.6854,33.694,33.6594,33.6594,18500.0
2014-06-02 15:25:00,38.85,38.85,38.81,38.81,30000.0,33.6507,33.6507,33.6161,33.6161,30000.0
2014-06-02 15:30:00,38.81,38.83,38.81,38.83,29000.0,33.6161,33.6334,33.6161,33.6334,29000.0
2014-06-02 15:35:00,38.83,38.84,38.82,38.82,35000.0,33.6334,33.642,33.6247,33.6247,35000.0
2014-06-02 15:40:00,38.82,38.82,38.82,38.82,45000.0,33.6247,33.6247,33.6247,33.6247,45000.0
2014-06-02 15:45:00,38.82,38.86,38.82,38.83,89500.0,33.6247,33.6594,33.6247,33.6334,89500.0
2014-06-02 15:50:00,38.84,38.88,38.83,38.85,114000.0,33.642,33.6767,33.6334,33.6507,114000.0
2014-06-02 15:55:00,38.86,38.87,38.83,38.84,88000.0,33.6594,33.668,33.6334,33.642,88000.0
2014-06-03 09:30:00,38.81,39.0,38.75,38.99,37000.0,33.6161,33.7806,33.5641,33.772,37000.0
2014-06-03 09:35:00,38.93,38.96,38.85,38.91,35000.0,33.72,33.746,33.6507,33.7027,35000.0
2014-06-03 09:40:00,38.95,39.0,38.88,38.99,22500.0,33.7373,33.7806,33.6767,33.772,22500.0
2014-06-03 09:45:00,38.96,39.03,38.88,38.99,108000.0,33.746,33.8066,33.6767,33.772,108000.0
2014-06-03 09:50:00,39.01,39.01,38.89,38.91,220500.0,33.7893,33.7893,33.6854,33.7027,220500.0
2014-06-03 09:55:00,38.92,39.11,38.92,39.09,52000.0,33.7113,33.8759,33.7113,33.8586,52000.0
2014-06-03 10:00:00,39.08,39.3,39.08,39.28,126000.0,33.8499,34.0405,33.8499,34.0232,126000.0
2014-06-03 10:05:00,39.28,39.3,39.13,39.13,117000.0,34.0232,34.0405,33.8932,33.8932,117000.0
2014-06-03 10:10:00,39.13,39.14,39.09,39.09,20000.0,33.8932,33.9019,33.8586,33.8586,20000.0
2014-06-03 10:15:00,39.1,39.12,39.02,39.02,27500.0,33.8673,33.8846,33.798,33.798,27500.0
2014-06-03 10:20:00,39.02,39.04,39.0,39.0,19000.0,33.798,33.8153,33.7806,33.7806,19000.0
2014-06-03 10:25:00,39.0,39.04,38.97,39.04,23000.0,33.7806,33.8153,33.7547,33.8153,23000.0
2014-06-03 10:30:00,39.05,39.17,39.05,39.15,54500.0,33.8239,33.9279,33.8239,33.9106,54500.0
2014-06-03 10:35:00,39.16,39.23,39.15,39.18,74000.0,33.9192,33.9799,33.9106,33.9365,74000.0
2014-06-03 10:40:00,39.18,39.24,39.14,39.16,107000.0,33.9365,33.9885,33.9019,33.9192,107000.0
2014-06-03 10:45:00,39.14,39.2,39.13,39.17,39500.0,33.9019,33.9539,33.8932,33.9279,39500.0
2014-06-03 10:50:00,39.17,39.2,39.15,39.16,18500.0,33.9279,33.9539,33.9106,33.9192,18500.0
2014-06-03 10:55:00,39.17,39.2,39.15,39.17,17000.0,33.9279,33.9539,33.9106,33.9279,17000.0
2014-06-03 11:00:00,39.17,39.17,39.14,39.15,42000.0,33.9279,33.9279,33.9019,33.9106,42000.0
2014-06-03 11:05:00,39.15,39.16,39.13,39.13,36500.0,33.9106,33.9192,33.8932,33.8932,36500.0
2014-06-03 11:10:00,39.15,39.16,39.08,39.08,45500.0,33.9106,33.9192,33.8499,33.8499,45500.0
2014-06-03 11:15:00,39.09,39.13,39.09,39.12,16500.0,33.8586,33.8932,33.8586,33.8846,16500.0
2014-06-03 11:20:00,39.14,39.28,39.13,39.26,23000.0,33.9019,34.0232,33.8932,34.0058,23000.0
2014-06-03 11:25:00,39.28,39.3,39.24,39.3,9000.0,34.0232,34.0405,33.9885,34.0405,9000.0
2014-06-03 11:30:00,39.3,39.32,39.26,39.32,35000.0,34.0405,34.0578,34.0058,34.0578,35000.0
2014-06-03 11:35:00,39.3,39.33,39.22,39.22,25000.0,34.0405,34.0665,33.9712,33.9712,25000.0
2014-06-03 11:40:00,39.23,39.23,39.13,39.16,21000.0,33.9799,33.9799,33.8932,33.9192,21000.0
2014-06-03 11:45:00,39.17,39.19,39.13,39.18,26000.0,33.9279,33.9452,33.8932,33.9365,26000.0
2014-06-03 11:50:00,39.17,39.21,39.16,39.16,19500.0,33.9279,33.9625,33.9192,33.9192,19500.0
2014-06-03 11:55:00,39.16,39.17,39.11,39.13,36000.0,33.9192,33.9279,33.8759,33.8932,36000.0
2014-06-03 12:00:00,39.15,39.21,39.13,39.17,36500.0,33.9106,33.9625,33.8932,33.9279,36500.0
2014-06-03 12:05:00,39.18,39.18,39.14,39.17,29500.0,33.9365,33.9365,33.9019,33.9279,29500.0
2014-06-03 12:10:00,39.16,39.21,39.15,39.2,21000.0,33.9192,33.9625,33.9106,33.9539,21000.0
2014-06-03 12:15:00,39.2,39.22,39.19,39.21,21000.0,33.9539,33.9712,33.9452,33.9625,21000.0
2014-06-03 12:20:00,39.22,39.25,39.22,39.25,3500.0,33.9712,33.9972,33.9712,33.9972,3500.0
2014-06-03 12:25:00,39.23,39.24,39.2,39.21,27000.0,33.9799,33.9885,33.9539,33.9625,27000.0
2014-06-03 12:30:00,39.24,39.29,39.24,39.26,15000.0,33.9885,34.0318,33.9885,34.0058,15000.0
2014-06-03 12:35:00,39.27,39.29,39.26,39.27,24000.0,34.0145,34.0318,34.0058,34.0145,24000.0
2014-06-03 12:40:00,39.26,39.27,39.25,39.27,15000.0,34.0058,34.0145,33.9972,34.0145,15000.0
2014-06-03 12:45:00,39.27,39.27,39.23,39.24,16000.0,34.0145,34.0145,33.9799,33.9885,16000.0
2014-06-03 12:50:00,39.24,39.25,39.23,39.23,4500.0,33.9885,33.9972,33.9799,33.9799,4500.0
2014-06-03 12:55:00,39.26,39.26,39.25,39.25,2500.0,34.0058,34.0058,33.9972,33.9972,2500.0
2014-06-03 13:00:00,39.25,39.25,39.23,39.24,14000.0,33.9972,33.9972,33.9799,33.9885,14000.0
2014-06-03 13:05:00,39.23,39.28,39.23,39.28,45500.0,33.9799,34.0232,33.9799,34.0232,45500.0
2014-06-03 13:10:00,39.28,39.29,39.26,39.28,34000.0,34.0232,34.0318,34.0058,34.0232,34000.0
2014-06-03 13:15:00,39.27,39.28,39.2,39.2,38500.0,34.0145,34.0232,33.9539,33.9539,38500.0
2014-06-03 13:20:00,39.21,39.22,39.19,39.2,43000.0,33.9625,33.9712,33.9452,33.9539,43000.0
2014-06-03 13:25:00,39.21,39.22,39.19,39.2,30000.0,33.9625,33.9712,33.9452,33.9539,30000.0
2014-06-03 13:30:00,39.2,39.22,39.18,39.22,26500.0,33.9539,33.9712,33.9365,33.9712,26500.0
2014-06-03 13:35:00,39.22,39.22,39.17,39.19,45000.0,33.9712,33.9712,33.9279,33.9452,45000.0
2014-06-03 13:40:00,39.17,39.18,39.16,39.17,31500.0,33.9279,33.9365,33.9192,33.9279,31500.0
2014-06-03 13:45:00,39.17,39.17,39.15,39.15,19000.0,33.9279,33.9279,33.9106,33.9106,19000.0
2014-06-03 13:50:00,39.15,39.17,39.15,39.17,33000.0,33.9106,33.9279,33.9106,33.9279,33000.0
2014-06-03 13:55:00,39.17,39.19,39.17,39.19,27000.0,33.9279,33.9452,33.9279,33.9452,27000.0
2014-06-03 14:00:00,39.19,39.22,39.18,39.2,66000.0,33.9452,33.9712,33.9365,33.9539,66000.0
2014-06-03 14:05:00,39.2,39.22,39.19,39.19,26500.0,33.9539,33.9712,33.9452,33.9452,26500.0
2014-06-03 14:10:00,39.18,39.18,39.16,39.18,47000.0,33.9365,33.9365,33.9192,33.9365,47000.0
2014-06-03 14:15:00,39.17,39.19,39.16,39.19,18500.0,33.9279,33.9452,33.9192,33.9452,18500.0
2014-06-03 14:20:00,39.18,39.19,39.16,39.16,47000.0,33.9365,33.9452,33.9192,33.9192,47000.0
2014-06-03 14:25:00,39.16,39.18,39.14,39.15,32000.0,33.9192,33.9365,33.9019,33.9106,32000.0
2014-06-03 14:30:00,39.16,39.17,39.14,39.15,34000.0,33.9192,33.9279,33.9019,33.9106,34000.0
2014-06-03 14:35:00,39.14,39.16,39.13,39.15,21500.0,33.9019,33.9192,33.8932,33.9106,21500.0
2014-06-03 14:40:00,39.13,39.16,39.13,39.15,26000.0,33.8932,33.9192,33.8932,33.9106,26000.0
2014-06-03 14:45:00,39.15,39.15,39.13,39.14,26000.0,33.9106,33.9106,33.8932,33.9019,26000.0
2014-06-03 14:50:00,39.14,39.15,39.1,39.11,81500.0,33.9019,33.9106,33.8673,33.8759,81500.0
2014-06-03 14:55:00,39.11,39.12,39.07,39.07,30500.0,33.8759,33.8846,33.8413,33.8413,30500.0
2014-06-03 15:00:00,39.06,39.06,39.0,39.01,73500.0,33.8326,33.8326,33.7806,33.7893,73500.0
2014-06-03 15:05:00,39.01,39.01,38.96,38.98,62500.0,33.7893,33.7893,33.746,33.7633,62500.0
2014-06-03 15:10:00,38.98,39.03,38.98,39.0,26500.0,33.7633,33.8066,33.7633,33.7806,26500.0
2014-06-03 15:15:00,39.0,39.02,38.99,39.0,18000.0,33.7806,33.798,33.772,33.7806,18000.0
2014-06-03 15:20:00,38.99,39.0,38.95,38.97,56000.0,33.772,33.7806,33.7373,33.7547,56000.0
2014-06-03 15:25:00,38.96,38.99,38.96,38.99,17500.0,33.746,33.772,33.746,33.772,17500.0
2014-06-03 15:30:00,38.99,39.0,38.97,38.98,35000.0,33.772,33.7806,33.7547,33.7633,35000.0
2014-06-03 15:35:00,38.98,39.0,38.96,38.98,46500.0,33.7633,33.7806,33.746,33.7633,46500.0
2014-06-03 15:40:00,38.98,39.0,38.98,38.98,34000.0,33.7633,33.7806,33.7633,33.7633,34000.0
2014-06-03 15:45:00,38.98,38.99,38.97,38.99,57000.0,33.7633,33.772,33.7547,33.772,57000.0
2014-06-03 15:50:00,38.99,38.99,38.95,38.96,89000.0,33.772,33.772,33.7373,33.746,89000.0
2014-06-03 15:55:00,38.96,38.96,38.95,38.96,146500.0,33.746,33.746,33.7373,33.746,146500.0
2014-06-04 09:30:00,38.79,38.98,38.74,38.88,61500.0,33.5987,33.7633,33.5554,33.6767,61500.0
2014-06-04 09:35:00,38.84,38.85,38.65,38.69,119500.0,33.642,33.6507,33.4775,33.5121,119500.0
2014-06-04 09:40:00,38.7,38.74,38.32,38.37,89500.0,33.5208,33.5554,33.1916,33.2349,89500.0
2014-06-04 09:45:00,38.35,38.58,38.35,38.53,48000.0,33.2176,33.4168,33.2176,33.3735,48000.0
2014-06-04 09:50:00,38.56,38.75,38.54,38.64,146000.0,33.3995,33.5641,33.3822,33.4688,146000.0
2014-06-04 09:55:00,38.64,38.68,38.51,38.51,27000.0,33.4688,33.5035,33.3562,33.3562,27000.0
2014-06-04 10:00:00,38.5,38.63,38.5,38.6,138500.0,33.3476,33.4602,33.3476,33.4342,138500.0
2014-06-04 10:05:00,38.6,38.64,38.56,38.64,95500.0,33.4342,33.4688,33.3995,33.4688,95500.0
2014-06-04 10:10:00,38.64,38.64,38.59,38.61,41000.0,33.4688,33.4688,33.4255,33.4428,41000.0
2014-06-04 10:15:00,38.61,38.64,38.48,38.48,219000.0,33.4428,33.4688,33.3302,33.3302,219000.0
2014-06-04 10:20:00,38.47,38.49,38.44,38.44,35500.0,33.3216,33.3389,33.2956,33.2956,35500.0
2014-06-04 10:25:00,38.44,38.47,38.41,38.41,15000.0,33.2956,33.3216,33.2696,33.2696,15000.0
2014-06-04 10:30:00,38.45,38.45,38.41,38.43,25000.0,33.3042,33.3042,33.2696,33.2869,25000.0
2014-06-04 10:35:00,38.44,38.54,38.44,38.52,8000.0,33.2956,33.3822,33.2956,33.3649,8000.0
2014-06-04 10:40:00,38.55,38.57,38.5,38.57,28500.0,33.3909,33.4082,33.3476,33.4082,28500.0
2014-06-04 10:45:00,38.57,38.57,38.55,38.55,12500.0,33.4082,33.4082,33.3909,33.3909,12500.0
2014-06-04 10:50:00,38.55,38.65,38.55,38.63,31500.0,33.3909,33.4775,33.3909,33.4602,31500.0
2014-06-04 10:55:00,38.63,38.65,38.62,38.63,23000.0,33.4602,33.4775,33.4515,33.4602,23000.0
2014-06-04 11:00:00,38.64,38.71,38.64,38.7,40000.0,33.4688,33.5294,33.4688,33.5208,40000.0
2014-06-04 11:05:00,38.72,38.72,38.68,38.69,20500.0,33.5381,33.5381,33.5035,33.5121,20500.0
2014-06-04 11:10:00,38.69,38.74,38.69,38.72,20000.0,33.5121,33.5554,33.5121,33.5381,20000.0
2014-06-04 11:15:00,38.71,38.71,38.68,38.69,7500.0,33.5294,33.5294,33.5035,33.5121,7500.0
2014-06-04 11:20:00,38.68,38.74,38.67,38.72,31500.0,33.5035,33.5554,33.4948,33.5381,31500.0
2014-06-04 11:25:00,38.71,38.72,38.68,38.68,21000.0,33.5294,33.5381,33.5035,33.5035,21000.0
2014-06-04 11:30:00,38.68,38.69,38.63,38.66,29500.0,33.5035,33.5121,33.4602,33.4861,29500.0
2014-06-04 11:35:00,38.66,38.72,38.66,38.68,36000.0,33.4861,33.5381,33.4861,33.5035,36000.0
2014-06-04 11:40:00,38.66,38.66,38.59,38.62,11500.0,33.4861,33.4861,33.4255,33.4515,11500.0
2014-06-04 11:45:00,38.61,38.64,38.58,38.58,20500.0,33.4428,33.4688,33.4168,33.4168,20500.0
2014-06-04 11:50:00,38.58,38.61,38.58,38.59,12000.0,33.4168,33.4428,33.4168,33.4255,12000.0
2014-06-04 11:55:00,38.58,38.63,38.58,38.6,16000.0,33.4168,33.4602,33.4168,33.4342,16000.0
2014-06-04 12:00:00,38.6,38.66,38.59,38.66,29500.0,33.4342,33.4861,33.4255,33.4861,29500.0
2014-06-04 12:05:00,38.63,38.66,38.63,38.65,5000.0,33.4602,33.4861,33.4602,33.4775,5000.0
2014-06-04 12:10:00,38.65,38.67,38.57,38.61,107500.0,33.4775,33.4948,33.4082,33.4428,107500.0
2014-06-04 12:15:00,38.6,38.62,38.55,38.55,10000.0,33.4342,33.4515,33.3909,33.3909,10000.0
2014-06-04 12:20:00,38.57,38.63,38.56,38.63,74500.0,33.4082,33.4602,33.3995,33.4602,74500.0
2014-06-04 12:25:00,38.64,38.65,38.6,38.61,123000.0,33.4688,33.4775,33.4342,33.4428,123000.0
2014-06-04 12:30:00,38.61,38.66,38.6,38.63,129000.0,33.4428,33.4861,33.4342,33.4602,129000.0
2014-06-04 12:35:00,38.62,38.65,38.61,38.63,21500.0,33.4515,33.4775,33.4428,33.4602,21500.0
2014-06-04 12:40:00,38.63,38.67,38.63,38.64,24500.0,33.4602,33.4948,33.4602,33.4688,24500.0
2014-06-04 12:45:00,38.63,38.66,38.62,38.62,18000.0,33.4602,33.4861,33.4515,33.4515,18000.0
2014-06-04 12:50:00,38.62,38.62,38.59,38.6,16500.0,33.4515,33.4515,33.4255,33.4342,16500.0
2014-06-04 12:55:00,38.6,38.64,38.6,38.61,26500.0,33.4342,33.4688,33.4342,33.4428,26500.0
2014-06-04 13:00:00,38.62,38.63,38.6,38.6,13500.0,33.4515,33.4602,33.4342,33.4342,13500.0
2014-06-04 13:05:00,38.61,38.64,38.6,38.62,129500.0,33.4428,33.4688,33.4342,33.4515,129500.0
2014-06-04 13:10:00,38.61,38.65,38.61,38.63,36500.0,33.4428,33.4775,33.4428,33.4602,36500.0
2014-06-04 13:15:00,38.61,38.64,38.6,38.61,23000.0,33.4428,33.4688,33.4342,33.4428,23000.0
2014-06-04 13:20:00,38.61,38.61,38.57,38.61,22000.0,33.4428,33.4428,33.4082,33.4428,22000.0
2014-06-04 13:25:00,38.61,38.61,38.58,38.6,19000.0,33.4428,33.4428,33.4168,33.4342,19000.0
2014-06-04 13:30:00,38.61,38.63,38.6,38.61,22000.0,33.4428,33.4602,33.4342,33.4428,22000.0
2014-06-04 13:35:00,38.61,38.62,38.58,38.59,17000.0,33.4428,33.4515,33.4168,33.4255,17000.0
2014-06-04 13:40:00,38.59,38.64,38.59,38.62,40500.0,33.4255,33.4688,33.4255,33.4515,40500.0
2014-06-04 13:45:00,38.62,38.63,38.57,38.59,16500.0,33.4515,33.4602,33.4082,33.4255,16500.0
2014-06-04 13:50:00,38.59,38.61,38.57,38.58,113500.0,33.4255,33.4428,33.4082,33.4168,113500.0
2014-06-04 13:55:00,38.59,38.61,38.55,38.55,69000.0,33.4255,33.4428,33.3909,33.3909,69000.0
2014-06-04 14:00:00,38.58,38.6,38.55,38.56,58500.0,33.4168,33.4342,33.3909,33.3995,58500.0
2014-06-04 14:05:00,38.56,38.6,38.56,38.59,19500.0,33.3995,33.4342,33.3995,33.4255,19500.0
2014-06-04 14:10:00,38.59,38.61,38.57,38.57,50500.0,33.4255,33.4428,33.4082,33.4082,50500.0
2014-06-04 14:15:00,38.59,38.59,38.57,38.57,22000.0,33.4255,33.4255,33.4082,33.4082,22000.0
2014-06-04 14:20:00,38.57,38.58,38.53,38.54,51000.0,33.4082,33.4168,33.3735,33.3822,51000.0
2014-06-04 14:25:00,38.55,38.58,38.54,38.58,37500.0,33.3909,33.4168,33.3822,33.4168,37500.0
2014-06-04 14:30:00,38.58,38.59,38.51,38.52,34500.0,33.4168,33.4255,33.3562,33.3649,34500.0
2014-06-04 14:35:00,38.53,38.54,38.51,38.52,60000.0,33.3735,33.3822,33.3562,33.3649,60000.0
2014-06-04 14:40:00,38.52,38.54,38.5,38.52,32000.0,33.3649,33.3822,33.3476,33.3649,32000.0
2014-06-04 14:45:00,38.51,38.54,38.48,38.5,205000.0,33.3562,33.3822,33.3302,33.3476,205000.0
2014-06-04 14:50:00,38.51,38.54,38.5,38.51,26500.0,33.3562,33.3822,33.3476,33.3562,26500.0
2014-06-04 14:55:00,38.52,38.53,38.49,38.52,48000.0,33.3649,33.3735,33.3389,33.3649,48000.0
2014-06-04 15:00:00,38.52,38.52,38.49,38.51,50500.0,33.3649,33.3649,33.3389,33.3562,50500.0
2014-06-04 15:05:00,38.51,38.56,38.51,38.51,61000.0,33.3562,33.3995,33.3562,33.3562,61000.0
2014-06-04 15:10:00,38.5,38.53,38.49,38.49,33500.0,33.3476,33.3735,33.3389,33.3389,33500.0
2014-06-04 15:15:00,38.49,38.5,38.48,38.49,44000.0,33.3389,33.3476,33.3302,33.3389,44000.0
2014-06-04 15:20:00,38.49,38.52,38.49,38.51,61000.0,33.3389,33.3649,33.3389,33.3562,61000.0
2014-06-04 15:25:00,38.51,38.54,38.51,38.54,92000.0,33.3562,33.3822,33.3562,33.3822,92000.0
2014-06-04 15:30:00,38.54,38.54,38.53,38.53,21500.0,33.3822,33.3822,33.3735,33.3735,21500.0
2014-06-04 15:35:00,38.54,38.54,38.53,38.54,69500.0,33.3822,33.3822,33.3735,33.3822,69500.0
2014-06-04 15:40:00,38.54,38.58,38.53,38.58,64000.0,33.3822,33.4168,33.3735,33.4168,64000.0
2014-06-04 15:45:00,38.58,38.61,38.56,38.56,104000.0,33.4168,33.4428,33.3995,33.3995,104000.0
2014-06-04 15:50:00,38.57,38.59,38.56,38.57,100500.0,33.4082,33.4255,33.3995,33.4082,100500.0
2014-06-04 15:55:00,38.57,38.59,38.56,38.57,156000.0,33.4082,33.4255,33.3995,33.4082,156000.0
2014-06-05 09:30:00,38.52,38.56,38.28,38.28,49000.0,33.3649,33.3995,33.157,33.157,49000.0
2014-06-05 09:35:00,38.34,38.47,38.32,38.33,105000.0,33.209,33.3216,33.1916,33.2003,105000.0
2014-06-05 09:40:00,38.33,38.33,38.07,38.07,106500.0,33.2003,33.2003,32.9751,32.9751,106500.0
2014-06-05 09:45:00,38.05,38.14,38.02,38.05,150500.0,32.9578,33.0357,32.9318,32.9578,150500.0
2014-06-05 09:50:00,38.05,38.17,38.04,38.08,63000.0,32.9578,33.0617,32.9491,32.9838,63000.0
2014-06-05 09:55:00,38.06,38.08,37.96,38.01,42500.0,32.9664,32.9838,32.8798,32.9231,42500.0
2014-06-05 10:00:00,38.02,38.04,37.78,37.79,133500.0,32.9318,32.9491,32.7239,32.7326,133500.0
2014-06-05 10:05:00,37.83,37.89,37.8,37.8,67500.0,32.7672,32.8192,32.7412,32.7412,67500.0
2014-06-05 10:10:00,37.8,37.83,37.78,37.81,82500.0,32.7412,32.7672,32.7239,32.7499,82500.0
2014-06-05 10:15:00,37.81,37.83,37.77,37.8,71000.0,32.7499,32.7672,32.7152,32.7412,71000.0
2014-06-05 10:20:00,37.79,37.83,37.77,37.81,86000.0,32.7326,32.7672,32.7152,32.7499,86000.0
2014-06-05 10:25:00,37.81,37.81,37.79,37.8,63500.0,32.7499,32.7499,32.7326,32.7412,63500.0
2014-06-05 10:30:00,37.8,37.8,37.74,37.77,77000.0,32.7412,32.7412,32.6893,32.7152,77000.0
2014-06-05 10:35:00,37.76,37.78,37.74,37.77,36000.0,32.7066,32.7239,32.6893,32.7152,36000.0
2014-06-05 10:40:00,37.75,37.8,37.75,37.78,26500.0,32.6979,32.7412,32.6979,32.7239,26500.0
2014-06-05 10:45:00,37.78,37.78,37.72,37.74,34500.0,32.7239,32.7239,32.6719,32.6893,34500.0
2014-06-05 10:50:00,37.74,37.74,37.65,37.66,54500.0,32.6893,32.6893,32.6113,32.62,54500.0
2014-06-05 10:55:00,37.65,37.7,37.65,37.68,61500.0,32.6113,32.6546,32.6113,32.6373,61500.0
2014-06-05 11:00:00,37.68,37.69,37.66,37.69,36000.0,32.6373,32.646,32.62,32.646,36000.0
2014-06-05 11:05:00,37.69,37.78,37.69,37.78,22000.0,32.646,32.7239,32.646,32.7239,22000.0
2014-06-05 11:10:00,37.77,37.87,37.77,37.84,31500.0,32.7152,32.8019,32.7152,32.7759,31500.0
2014-06-05 11:15:00,37.83,37.92,37.82,37.91,26000.0,32.7672,32.8452,32.7586,32.8365,26000.0
2014-06-05 11:20:00,37.9,37.9,37.79,37.79,59500.0,32.8278,32.8278,32.7326,32.7326,59500.0
2014-06-05 11:25:00,37.79,37.8,37.76,37.79,30500.0,32.7326,32.7412,32.7066,32.7326,30500.0
2014-06-05 11:30:00,37.78,37.8,37.76,37.76,30000.0,32.7239,32.7412,32.7066,32.7066,30000.0
2014-06-05 11:35:00,37.75,37.77,37.73,37.74,16000.0,32.6979,32.7152,32.6806,32.6893,16000.0
2014-06-05 11:40:00,37.72,37.82,37.72,37.82,48000.0,32.6719,32.7586,32.6719,32.7586,48000.0
2014-06-05 11:45:00,37.8,37.82,37.78,37.81,91000.0,32.7412,32.7586,32.7239,32.7499,91000.0
2014-06-05 11:50:00,37.81,37.86,37.8,37.8,37000.0,32.7499,32.7932,32.7412,32.7412,37000.0
2014-06-05 11:55:00,37.79,37.82,37.77,37.82,26500.0,32.7326,32.7586,32.7152,32.7586,26500.0
2014-06-05 12:00:00,37.84,37.84,37.78,37.8,33500.0,32.7759,32.7759,32.7239,32.7412,33500.0
2014-06-05 12:05:00,37.81,37.85,37.79,37.79,32000.0,32.7499,32.7845,32.7326,32.7326,32000.0
2014-06-05 12:10:00,37.8,37.8,37.73,37.74,19500.0,32.7412,32.7412,32.6806,32.6893,19500.0
2014-06-05 12:15:00,37.73,37.78,37.71,37.74,25000.0,32.6806,32.7239,32.6633,32.6893,25000.0
2014-06-05 12:20:00,37.77,37.8,37.75,37.8,33500.0,32.7152,32.7412,32.6979,32.7412,33500.0
2014-06-05 12:25:00,37.79,37.83,37.77,37.81,343500.0,32.7326,32.7672,32.7152,32.7499,343500.0
2014-06-05 12:30:00,37.81,37.87,37.79,37.8,43000.0,32.7499,32.8019,32.7326,32.7412,43000.0
2014-06-05 12:35:00,37.81,37.83,37.79,37.82,53000.0,32.7499,32.7672,32.7326,32.7586,53000.0
2014-06-05 12:40:00,37.81,37.85,37.78,37.81,80000.0,32.7499,32.7845,32.7239,32.7499,80000.0
2014-06-05 12:45:00,37.81,37.81,37.79,37.79,21500.0,32.7499,32.7499,32.7326,32.7326,21500.0
2014-06-05 12:50:00,37.8,37.86,37.8,37.84,15000.0,32.7412,32.7932,32.7412,32.7759,15000.0
2014-06-05 12:55:00,37.83,37.85,37.82,37.83,46000.0,32.7672,32.7845,32.7586,32.7672,46000.0
2014-06-05 13:00:00,37.83,37.88,37.83,37.88,49500.0,32.7672,32.8105,32.7672,32.8105,49500.0
2014-06-05 13:05:00,37.88,37.88,37.85,37.85,41000.0,32.8105,32.8105,32.7845,32.7845,41000.0
2014-06-05 13:10:00,37.85,37.9,37.83,37.89,199500.0,32.7845,32.8278,32.7672,32.8192,199500.0
2014-06-05 13:15:00,37.92,37.93,37.88,37.9,45000.0,32.8452,32.8538,32.8105,32.8278,45000.0
2014-06-05 13:20:00,37.9,37.9,37.87,37.87,10500.0,32.8278,32.8278,32.8019,32.8019,10500.0
2014-06-05 13:25:00,37.89,37.92,37.87,37.92,12000.0,32.8192,32.8452,32.8019,32.8452,12000.0
2014-06-05 13:30:00,37.92,37.95,37.9,37.9,22000.0,32.8452,32.8712,32.8278,32.8278,22000.0
2014-06-05 13:35:00,37.9,37.95,37.9,37.95,37500.0,32.8278,32.8712,32.8278,32.8712,37500.0
2014-06-05 13:40:00,37.96,37.97,37.9,37.92,77000.0,32.8798,32.8885,32.8278,32.8452,77000.0
2014-06-05 13:45:00,37.92,37.95,37.9,37.91,27500.0,32.8452,32.8712,32.8278,32.8365,27500.0
2014-06-05 13:50:00,37.92,37.96,37.9,37.94,30000.0,32.8452,32.8798,32.8278,32.8625,30000.0
2014-06-05 13:55:00,37.95,37.97,37.94,37.96,25000.0,32.8712,32.8885,32.8625,32.8798,25000.0
2014-06-05 14:00:00,37.96,37.99,37.96,37.97,21000.0,32.8798,32.9058,32.8798,32.8885,21000.0
2014-06-05 14:05:00,37.99,38.0,37.92,37.95,67000.0,32.9058,32.9145,32.8452,32.8712,67000.0
2014-06-05 14:10:00,37.97,38.0,37.97,37.98,41000.0,32.8885,32.9145,32.8885,32.8971,41000.0
2014-06-05 14:15:00,37.98,38.0,37.98,37.99,40000.0,32.8971,32.9145,32.8971,32.9058,40000.0
2014-06-05 14:20:00,37.99,38.0,37.98,37.99,37000.0,32.9058,32.9145,32.8971,32.9058,37000.0
2014-06-05 14:25:00,38.0,38.04,37.97,38.01,21000.0,32.9145,32.9491,32.8885,32.9231,21000.0
2014-06-05 14:30:00,38.02,38.02,37.99,38.02,56500.0,32.9318,32.9318,32.9058,32.9318,56500.0
2014-06-05 14:35:00,38.03,38.05,38.01,38.05,25500.0,32.9405,32.9578,32.9231,32.9578,25500.0
2014-06-05 14:40:00,38.04,38.07,38.03,38.04,23000.0,32.9491,32.9751,32.9405,32.9491,23000.0
2014-06-05 14:45:00,38.06,38.08,38.02,38.08,32500.0,32.9664,32.9838,32.9318,32.9838,32500.0
2014-06-05 14:50:00,38.09,38.11,38.06,38.07,37500.0,32.9924,33.0097,32.9664,32.9751,37500.0
2014-06-05 14:55:00,38.09,38.11,38.05,38.1,52000.0,32.9924,33.0097,32.9578,33.0011,52000.0
2014-06-05 15:00:00,38.1,38.22,38.1,38.22,64500.0,33.0011,33.105,33.0011,33.105,64500.0
2014-06-05 15:05:00,38.22,38.26,38.21,38.24,59000.0,33.105,33.1397,33.0964,33.1223,59000.0
2014-06-05 15:10:00,38.22,38.22,38.12,38.13,40500.0,33.105,33.105,33.0184,33.0271,40500.0
2014-06-05 15:15:00,38.13,38.14,38.07,38.08,56000.0,33.0271,33.0357,32.9751,32.9838,56000.0
2014-06-05 15:20:00,38.08,38.12,38.08,38.1,44000.0,32.9838,33.0184,32.9838,33.0011,44000.0
2014-06-05 15:25:00,38.11,38.11,38.06,38.1,38000.0,33.0097,33.0097,32.9664,33.0011,38000.0
2014-06-05 15:30:00,38.11,38.11,38.09,38.1,60000.0,33.0097,33.0097,32.9924,33.0011,60000.0
2014-06-05 15:35:00,38.1,38.11,38.08,38.11,152000.0,33.0011,33.0097,32.9838,33.0097,152000.0
2014-06-05 15:40:00,38.11,38.12,38.08,38.09,62500.0,33.0097,33.0184,32.9838,32.9924,62500.0
2014-06-05 15:45:00,38.08,38.09,38.05,38.08,119000.0,32.9838,32.9924,32.9578,32.9838,119000.0
2014-06-05 15:50:00,38.08,38.11,38.05,38.08,298000.0,32.9838,33.0097,32.9578,32.9838,298000.0
2014-06-05 15:55:00,38.08,38.1,38.03,38.07,391500.0,32.9838,33.0011,32.9405,32.9751,391500.0
2014-06-06 09:30:00,38.2,38.2,38.03,38.05,24000.0,33.0877,33.0877,32.9405,32.9578,24000.0
2014-06-06 09:35:00,38.15,38.26,38.09,38.2,52500.0,33.0444,33.1397,32.9924,33.0877,52500.0
2014-06-06 09:40:00,38.25,38.25,38.16,38.19,11500.0,33.131,33.131,33.0531,33.079,11500.0
2014-06-06 09:45:00,38.26,38.28,38.14,38.2,20000.0,33.1397,33.157,33.0357,33.0877,20000.0
2014-06-06 09:50:00,38.14,38.17,38.11,38.12,18500.0,33.0357,33.0617,33.0097,33.0184,18500.0
2014-06-06 09:55:00,38.11,38.14,38.09,38.12,36500.0,33.0097,33.0357,32.9924,33.0184,36500.0
2014-06-06 10:00:00,38.14,38.14,38.09,38.11,29000.0,33.0357,33.0357,32.9924,33.0097,29000.0
2014-06-06 10:05:00,38.1,38.15,38.09,38.14,15000.0,33.0011,33.0444,32.9924,33.0357,15000.0
2014-06-06 10:10:00,38.14,38.2,38.11,38.19,19000.0,33.0357,33.0877,33.0097,33.079,19000.0
2014-06-06 10:15:00,38.2,38.2,38.16,38.16,27500.0,33.0877,33.0877,33.0531,33.0531,27500.0
2014-06-06 10:20:00,38.17,38.17,38.13,38.15,7500.0,33.0617,33.0617,33.0271,33.0444,7500.0
2014-06-06 10:25:00,38.17,38.21,38.15,38.18,20500.0,33.0617,33.0964,33.0444,33.0704,20500.0
2014-06-06 10:30:00,38.19,38.2,38.13,38.15,28000.0,33.079,33.0877,33.0271,33.0444,28000.0
2014-06-06 10:35:00,38.14,38.14,38.09,38.11,21500.0,33.0357,33.0357,32.9924,33.0097,21500.0
2014-06-06 10:40:00,38.07,38.12,38.07,38.12,16500.0,32.9751,33.0184,32.9751,33.0184,16500.0
2014-06-06 10:45:00,38.14,38.18,38.08,38.1,31500.0,33.0357,33.0704,32.9838,33.0011,31500.0
2014-06-06 10:50:00,38.11,38.15,38.1,38.14,23500.0,33.0097,33.0444,33.0011,33.0357,23500.0
2014-06-06 10:55:00,38.14,38.14,38.09,38.13,28000.0,33.0357,33.0357,32.9924,33.0271,28000.0
2014-06-06 11:00:00,38.14,38.17,38.11,38.15,44000.0,33.0357,33.0617,33.0097,33.0444,44000.0
2014-06-06 11:05:00,38.14,38.2,38.14,38.2,7000.0,33.0357,33.0877,33.0357,33.0877,7000.0
2014-06-06 11:10:00,38.2,38.2,38.15,38.17,24000.0,33.0877,33.0877,33.0444,33.0617,24000.0
2014-06-06 11:15:00,38.15,38.18,38.14,38.14,14000.0,33.0444,33.0704,33.0357,33.0357,14000.0
2014-06-06 11:20:00,38.15,38.15,38.07,38.09,23000.0,33.0444,33.0444,32.9751,32.9924,23000.0
2014-06-06 11:25:00,38.08,38.09,38.06,38.06,15000.0,32.9838,32.9924,32.9664,32.9664,15000.0
2014-06-06 11:30:00,38.07,38.09,38.05,38.06,22000.0,32.9751,32.9924,32.9578,32.9664,22000.0
2014-06-06 11:35:00,38.05,38.06,38.03,38.06,13000.0,32.9578,32.9664,32.9405,32.9664,13000.0
2014-06-06 11:40:00,38.06,38.08,38.03,38.05,18000.0,32.9664,32.9838,32.9405,32.9578,18000.0
2014-06-06 11:45:00,38.05,38.1,38.05,38.1,30500.0,32.9578,33.0011,32.9578,33.0011,30500.0
2014-06-06 11:50:00,38.08,38.09,38.06,38.08,3500.0,32.9838,32.9924,32.9664,32.9838,3500.0
2014-06-06 11:55:00,38.1,38.1,38.09,38.09,9500.0,33.0011,33.0011,32.9924,32.9924,9500.0
2014-06-06 12:00:00,38.09,38.1,38.07,38.08,14000.0,32.9924,33.0011,32.9751,32.9838,14000.0
2014-06-06 12:05:00,38.08,38.16,38.08,38.16,24500.0,32.9838,33.0531,32.9838,33.0531,24500.0
2014-06-06 12:10:00,38.16,38.16,38.09,38.09,18000.0,33.0531,33.0531,32.9924,32.9924,18000.0
2014-06-06 12:15:00,38.1,38.11,38.09,38.1,18500.0,33.0011,33.0097,32.9924,33.0011,18500.0
2014-06-06 12:20:00,38.1,38.14,38.1,38.12,20500.0,33.0011,33.0357,33.0011,33.0184,20500.0
2014-06-06 12:25:00,38.12,38.12,38.12,38.12,3000.0,33.0184,33.0184,33.0184,33.0184,3000.0
2014-06-06 12:30:00,38.14,38.15,38.11,38.11,10000.0,33.0357,33.0444,33.0097,33.0097,10000.0
2014-06-06 12:35:00,38.11,38.12,38.09,38.1,8500.0,33.0097,33.0184,32.9924,33.0011,8500.0
2014-06-06 12:40:00,38.11,38.13,38.11,38.13,5500.0,33.0097,33.0271,33.0097,33.0271,5500.0
2014-06-06 12:45:00,38.13,38.13,38.11,38.13,9500.0,33.0271,33.0271,33.0097,33.0271,9500.0
2014-06-06 12:50:00,38.11,38.12,38.08,38.08,16500.0,33.0097,33.0184,32.9838,32.9838,16500.0
2014-06-06 12:55:00,38.11,38.11,38.05,38.08,14000.0,33.0097,33.0097,32.9578,32.9838,14000.0
2014-06-06 13:00:00,38.05,38.07,38.05,38.07,3500.0,32.9578,32.9751,32.9578,32.9751,3500.0
2014-06-06 13:05:00,38.06,38.08,38.06,38.07,23000.0,32.9664,32.9838,32.9664,32.9751,23000.0
2014-06-06 13:10:00,38.06,38.07,38.05,38.06,3000.0,32.9664,32.9751,32.9578,32.9664,3000.0
2014-06-06 13:15:00,38.07,38.13,38.06,38.1,16500.0,32.9751,33.0271,32.9664,33.0011,16500.0
2014-06-06 13:20:00,38.1,38.12,38.09,38.09,13000.0,33.0011,33.0184,32.9924,32.9924,13000.0
2014-06-06 13:25:00,38.09,38.1,38.05,38.05,13500.0,32.9924,33.0011,32.9578,32.9578,13500.0
2014-06-06 13:30:00,38.05,38.07,38.0,38.03,16500.0,32.9578,32.9751,32.9145,32.9405,16500.0
2014-06-06 13:35:00,38.02,38.02,37.97,37.97,35500.0,32.9318,32.9318,32.8885,32.8885,35500.0
2014-06-06 13:40:00,37.97,37.97,37.93,37.94,26500.0,32.8885,32.8885,32.8538,32.8625,26500.0
2014-06-06 13:45:00,37.94,37.95,37.91,37.93,42000.0,32.8625,32.8712,32.8365,32.8538,42000.0
2014-06-06 13:50:00,37.96,37.96,37.94,37.94,24500.0,32.8798,32.8798,32.8625,32.8625,24500.0
2014-06-06 13:55:00,37.94,37.96,37.88,37.89,37500.0,32.8625,32.8798,32.8105,32.8192,37500.0
2014-06-06 14:00:00,37.9,37.92,37.86,37.86,35500.0,32.8278,32.8452,32.7932,32.7932,35500.0
2014-06-06 14:05:00,37.86,37.86,37.83,37.83,35000.0,32.7932,32.7932,32.7672,32.7672,35000.0
2014-06-06 14:10:00,37.84,37.88,37.83,37.87,49000.0,32.7759,32.8105,32.7672,32.8019,49000.0
2014-06-06 14:15:00,37.89,37.91,37.87,37.9,13500.0,32.8192,32.8365,32.8019,32.8278,13500.0
2014-06-06 14:20:00,37.9,37.92,37.87,37.87,18000.0,32.8278,32.8452,32.8019,32.8019,18000.0
2014-06-06 14:25:00,37.88,37.88,37.85,37.88,11000.0,32.8105,32.8105,32.7845,32.8105,11000.0
2014-06-06 14:30:00,37.88,37.92,37.87,37.92,36000.0,32.8105,32.8452,32.8019,32.8452,36000.0
2014-06-06 14:35:00,37.92,37.96,37.92,37.96,23000.0,32.8452,32.8798,32.8452,32.8798,23000.0
2014-06-06 14:40:00,37.96,37.98,37.93,37.95,29000.0,32.8798,32.8971,32.8538,32.8712,29000.0
2014-06-06 14:45:00,37.94,37.95,37.88,37.9,135500.0,32.8625,32.8712,32.8105,32.8278,135500.0
2014-06-06 14:50:00,37.88,37.96,37.88,37.94,70000.0,32.8105,32.8798,32.8105,32.8625,70000.0
2014-06-06 14:55:00,37.95,37.95,37.92,37.92,20000.0,32.8712,32.8712,32.8452,32.8452,20000.0
2014-06-06 15:00:00,37.91,37.92,37.89,37.89,19500.0,32.8365,32.8452,32.8192,32.8192,19500.0
2014-06-06 15:05:00,37.9,37.9,37.87,37.9,44000.0,32.8278,32.8278,32.8019,32.8278,44000.0
2014-06-06 15:10:00,37.91,37.94,37.91,37.94,24000.0,32.8365,32.8625,32.8365,32.8625,24000.0
2014-06-06 15:15:00,37.94,37.94,37.92,37.94,34000.0,32.8625,32.8625,32.8452,32.8625,34000.0
2014-06-06 15:20:00,37.97,37.98,37.93,37.98,135500.0,32.8885,32.8971,32.8538,32.8971,135500.0
2014-06-06 15:25:00,37.98,37.99,37.97,37.97,24500.0,32.8971,32.9058,32.8885,32.8885,24500.0
2014-06-06 15:30:00,37.96,37.96,37.93,37.93,45000.0,32.8798,32.8798,32.8538,32.8538,45000.0
2014-06-06 15:35:00,37.92,37.94,37.9,37.92,33000.0,32.8452,32.8625,32.8278,32.8452,33000.0
2014-06-06 15:40:00,37.92,37.92,37.89,37.89,27500.0,32.8452,32.8452,32.8192,32.8192,27500.0
2014-06-06 15:45:00,37.9,37.94,37.9,37.94,61000.0,32.8278,32.8625,32.8278,32.8625,61000.0
2014-06-06 15:50:00,37.94,37.96,37.93,37.95,112000.0,32.8625,32.8798,32.8538,32.8712,112000.0
2014-06-06 15:55:00,37.95,38.02,37.95,38.0,142000.0,32.8712,32.9318,32.8712,32.9145,142000.0
2014-06-09 09:30:00,37.9,38.0,37.88,37.93,40000.0,32.8278,32.9145,32.8105,32.8538,40000.0
2014-06-09 09:35:00,38.0,38.09,37.96,37.96,11500.0,32.9145,32.9924,32.8798,32.8798,11500.0
2014-06-09 09:40:00,37.96,38.07,37.9,38.0,29000.0,32.8798,32.9751,32.8278,32.9145,29000.0
2014-06-09 09:45:00,38.04,38.16,38.04,38.16,19000.0,32.9491,33.0531,32.9491,33.0531,19000.0
2014-06-09 09:50:00,38.16,38.16,38.07,38.11,69500.0,33.0531,33.0531,32.9751,33.0097,69500.0
2014-06-09 09:55:00,38.12,38.12,38.05,38.08,22000.0,33.0184,33.0184,32.9578,32.9838,22000.0
2014-06-09 10:00:00,38.07,38.11,38.01,38.04,75000.0,32.9751,33.0097,32.9231,32.9491,75000.0
2014-06-09 10:05:00,38.06,38.06,37.98,37.98,46500.0,32.9664,32.9664,32.8971,32.8971,46500.0
2014-06-09 10:10:00,38.02,38.03,38.0,38.02,25000.0,32.9318,32.9405,32.9145,32.9318,25000.0
2014-06-09 10:15:00,38.02,38.07,38.01,38.06,35500.0,32.9318,32.9751,32.9231,32.9664,35500.0
2014-06-09 10:20:00,38.06,38.13,38.06,38.13,44000.0,32.9664,33.0271,32.9664,33.0271,44000.0
2014-06-09 10:25:00,38.11,38.18,38.08,38.18,60000.0,33.0097,33.0704,32.9838,33.0704,60000.0
2014-06-09 10:30:00,38.17,38.2,38.15,38.17,27500.0,33.0617,33.0877,33.0444,33.0617,27500.0
2014-06-09 10:35:00,38.17,38.17,38.13,38.15,23500.0,33.0617,33.0617,33.0271,33.0444,23500.0
2014-06-09 10:40:00,38.17,38.18,38.15,38.18,22000.0,33.0617,33.0704,33.0444,33.0704,22000.0
2014-06-09 10:45:00,38.17,38.22,38.17,38.22,60000.0,33.0617,33.105,33.0617,33.105,60000.0
2014-06-09 10:50:00,38.21,38.25,38.2,38.23,36000.0,33.0964,33.131,33.0877,33.1137,36000.0
2014-06-09 10:55:00,38.23,38.24,38.21,38.21,6000.0,33.1137,33.1223,33.0964,33.0964,6000.0
2014-06-09 11:00:00,38.22,38.22,38.17,38.18,17000.0,33.105,33.105,33.0617,33.0704,17000.0
2014-06-09 11:05:00,38.18,38.19,38.16,38.18,57000.0,33.0704,33.079,33.0531,33.0704,57000.0
2014-06-09 11:10:00,38.19,38.2,38.13,38.14,67000.0,33.079,33.0877,33.0271,33.0357,67000.0
2014-06-09 11:15:00,38.16,38.16,38.13,38.15,44000.0,33.0531,33.0531,33.0271,33.0444,44000.0
2014-06-09 11:20:00,38.14,38.15,38.11,38.11,107500.0,33.0357,33.0444,33.0097,33.0097,107500.0
2014-06-09 11:25:00,38.11,38.16,38.11,38.11,80500.0,33.0097,33.0531,33.0097,33.0097,80500.0
2014-06-09 11:30:00,38.12,38.14,38.1,38.1,27500.0,33.0184,33.0357,33.0011,33.0011,27500.0
2014-06-09 11:35:00,38.09,38.09,38.07,38.07,9500.0,32.9924,32.9924,32.9751,32.9751,9500.0
2014-06-09 11:40:00,38.08,38.13,38.05,38.13,78000.0,32.9838,33.0271,32.9578,33.0271,78000.0
2014-06-09 11:45:00,38.12,38.13,38.1,38.11,21500.0,33.0184,33.0271,33.0011,33.0097,21500.0
2014-06-09 11:50:00,38.11,38.13,38.1,38.11,43500.0,33.0097,33.0271,33.0011,33.0097,43500.0
2014-06-09 11:55:00,38.12,38.12,38.07,38.07,55500.0,33.0184,33.0184,32.9751,32.9751,55500.0
2014-06-09 12:00:00,38.06,38.08,38.06,38.08,93000.0,32.9664,32.9838,32.9664,32.9838,93000.0
2014-06-09 12:05:00,38.08,38.09,38.07,38.09,47000.0,32.9838,32.9924,32.9751,32.9924,47000.0
2014-06-09 12:10:00,38.08,38.1,38.04,38.1,65500.0,32.9838,33.0011,32.9491,33.0011,65500.0
2014-06-09 12:15:00,38.09,38.1,38.09,38.09,16000.0,32.9924,33.0011,32.9924,32.9924,16000.0
2014-06-09 12:20:00,38.11,38.11,38.06,38.06,16500.0,33.0097,33.0097,32.9664,32.9664,16500.0
2014-06-09 12:25:00,38.05,38.06,37.98,37.98,58000.0,32.9578,32.9664,32.8971,32.8971,58000.0
2014-06-09 12:30:00,37.96,38.0,37.96,37.99,29000.0,32.8798,32.9145,32.8798,32.9058,29000.0
2014-06-09 12:35:00,38.0,38.0,37.97,37.97,12000.0,32.9145,32.9145,32.8885,32.8885,12000.0
2014-06-09 12:40:00,37.98,38.0,37.98,38.0,406000.0,32.8971,32.9145,32.8971,32.9145,406000.0
2014-06-09 12:45:00,37.98,38.0,37.98,38.0,55000.0,32.8971,32.9145,32.8971,32.9145,55000.0
2014-06-09 12:50:00,38.0,38.0,37.98,37.99,49000.0,32.9145,32.9145,32.8971,32.9058,49000.0
2014-06-09 12:55:00,37.99,38.0,37.99,38.0,2500.0,32.9058,32.9145,32.9058,32.9145,2500.0
2014-06-09 13:00:00,37.99,38.0,37.98,37.98,24500.0,32.9058,32.9145,32.8971,32.8971,24500.0
2014-06-09 13:05:00,37.97,37.98,37.96,37.96,15000.0,32.8885,32.8971,32.8798,32.8798,15000.0
2014-06-09 13:10:00,37.97,37.97,37.96,37.96,2500.0,32.8885,32.8885,32.8798,32.8798,2500.0
2014-06-09 13:15:00,37.96,37.97,37.95,37.96,204000.0,32.8798,32.8885,32.8712,32.8798,204000.0
2014-06-09 13:20:00,37.96,37.96,37.92,37.93,37000.0,32.8798,32.8798,32.8452,32.8538,37000.0
2014-06-09 13:25:00,37.92,37.93,37.86,37.86,22000.0,32.8452,32.8538,32.7932,32.7932,22000.0
2014-06-09 13:30:00,37.88,37.88,37.83,37.84,317000.0,32.8105,32.8105,32.7672,32.7759,317000.0
2014-06-09 13:35:00,37.85,37.86,37.84,37.85,42500.0,32.7845,32.7932,32.7759,32.7845,42500.0
2014-06-09 13:40:00,37.86,37.88,37.83,37.85,19500.0,32.7932,32.8105,32.7672,32.7845,19500.0
2014-06-09 13:45:00,37.85,37.85,37.83,37.85,11500.0,32.7845,32.7845,32.7672,32.7845,11500.0
2014-06-09 13:50:00,37.85,37.86,37.83,37.83,20500.0,32.7845,32.7932,32.7672,32.7672,20500.0
2014-06-09 13:55:00,37.84,37.86,37.83,37.84,27500.0,32.7759,32.7932,32.7672,32.7759,27500.0
2014-06-09 14:00:00,37.83,37.85,37.82,37.82,32500.0,32.7672,32.7845,32.7586,32.7586,32500.0
2014-06-09 14:05:00,37.82,37.86,37.82,37.83,60000.0,32.7586,32.7932,32.7586,32.7672,60000.0
2014-06-09 14:10:00,37.83,37.83,37.79,37.8,38000.0,32.7672,32.7672,32.7326,32.7412,38000.0
2014-06-09 14:15:00,37.79,37.81,37.78,37.79,58000.0,32.7326,32.7499,32.7239,32.7326,58000.0
2014-06-09 14:20:00,37.8,37.81,37.79,37.79,21500.0,32.7412,32.7499,32.7326,32.7326,21500.0
2014-06-09 14:25:00,37.76,37.8,37.76,37.78,17000.0,32.7066,32.7412,32.7066,32.7239,17000.0
2014-06-09 14:30:00,37.78,37.8,37.74,37.74,42000.0,32.7239,32.7412,32.6893,32.6893,42000.0
2014-06-09 14:35:00,37.76,37.76,37.73,37.73,33000.0,32.7066,32.7066,32.6806,32.6806,33000.0
2014-06-09 14:40:00,37.75,37.79,37.73,37.78,45000.0,32.6979,32.7326,32.6806,32.7239,45000.0
2014-06-09 14:45:00,37.8,37.8,37.76,37.77,32000.0,32.7412,32.7412,32.7066,32.7152,32000.0
2014-06-09 14:50:00,37.78,37.78,37.74,37.75,6000.0,32.7239,32.7239,32.6893,32.6979,6000.0
2014-06-09 14:55:00,37.76,37.79,37.76,37.77,7500.0,32.7066,32.7326,32.7066,32.7152,7500.0
2014-06-09 15:00:00,37.78,37.81,37.78,37.81,36000.0,32.7239,32.7499,32.7239,32.7499,36000.0
2014-06-09 15:05:00,37.8,37.82,37.8,37.8,22000.0,32.7412,32.7586,32.7412,32.7412,22000.0
2014-06-09 15:10:00,37.8,37.8,37.78,37.79,12000.0,32.7412,32.7412,32.7239,32.7326,12000.0
2014-06-09 15:15:00,37.8,37.82,37.79,37.81,14000.0,32.7412,32.7586,32.7326,32.7499,14000.0
2014-06-09 15:20:00,37.8,37.82,37.77,37.8,55500.0,32.7412,32.7586,32.7152,32.7412,55500.0
2014-06-09 15:25:00,37.8,37.81,37.77,37.79,53000.0,32.7412,32.7499,32.7152,32.7326,53000.0
2014-06-09 15:30:00,37.79,37.81,37.79,37.79,61500.0,32.7326,32.7499,32.7326,32.7326,61500.0
2014-06-09 15:35:00,37.8,37.8,37.77,37.79,53000.0,32.7412,32.7412,32.7152,32.7326,53000.0
2014-06-09 15:40:00,37.79,37.81,37.78,37.78,45000.0,32.7326,32.7499,32.7239,32.7239,45000.0
2014-06-09 15:45:00,37.79,37.8,37.75,37.76,81500.0,32.7326,32.7412,32.6979,32.7066,81500.0
2014-06-09 15:50:00,37.77,37.79,37.74,37.75,166500.0,32.7152,32.7326,32.6893,32.6979,166500.0
2014-06-09 15:55:00,37.75,37.79,37.75,37.78,166000.0,32.6979,32.7326,32.6979,32.7239,166000.0
2014-06-10 09:30:00,37.61,37.8,37.6,37.8,194000.0,32.5767,32.7412,32.568,32.7412,194000.0
2014-06-10 09:35:00,37.8,37.84,37.62,37.69,95500.0,32.7412,32.7759,32.5853,32.646,95500.0
2014-06-10 09:40:00,37.68,37.86,37.67,37.79,108000.0,32.6373,32.7932,32.6286,32.7326,108000.0
2014-06-10 09:45:00,37.81,37.86,37.78,37.78,87500.0,32.7499,32.7932,32.7239,32.7239,87500.0
2014-06-10 09:50:00,37.78,37.86,37.76,37.78,202500.0,32.7239,32.7932,32.7066,32.7239,202500.0
2014-06-10 09:55:00,37.75,37.8,37.7,37.73,180000.0,32.6979,32.7412,32.6546,32.6806,180000.0
2014-06-10 10:00:00,37.74,37.76,37.63,37.63,63000.0,32.6893,32.7066,32.594,32.594,63000.0
2014-06-10 10:05:00,37.63,37.65,37.61,37.63,104500.0,32.594,32.6113,32.5767,32.594,104500.0
2014-06-10 10:10:00,37.65,37.77,37.65,37.75,80000.0,32.6113,32.7152,32.6113,32.6979,80000.0
2014-06-10 10:15:00,37.75,37.77,37.72,37.75,61500.0,32.6979,32.7152,32.6719,32.6979,61500.0
2014-06-10 10:20:00,37.75,37.83,37.75,37.83,56000.0,32.6979,32.7672,32.6979,32.7672,56000.0
2014-06-10 10:25:00,37.82,37.91,37.8,37.85,168000.0,32.7586,32.8365,32.7412,32.7845,168000.0
2014-06-10 10:30:00,37.85,37.85,37.8,37.81,136000.0,32.7845,32.7845,32.7412,32.7499,136000.0
2014-06-10 10:35:00,37.81,37.81,37.79,37.79,108000.0,32.7499,32.7499,32.7326,32.7326,108000.0
2014-06-10 10:40:00,37.78,37.81,37.75,37.77,96000.0,32.7239,32.7499,32.6979,32.7152,96000.0
2014-06-10 10:45:00,37.79,37.81,37.77,37.8,80000.0,32.7326,32.7499,32.7152,32.7412,80000.0
2014-06-10 10:50:00,37.8,37.83,37.79,37.79,72000.0,32.7412,32.7672,32.7326,32.7326,72000.0
2014-06-10 10:55:00,37.8,37.84,37.79,37.82,65500.0,32.7412,32.7759,32.7326,32.7586,65500.0
2014-06-10 11:00:00,37.81,37.84,37.78,37.79,66000.0,32.7499,32.7759,32.7239,32.7326,66000.0
2014-06-10 11:05:00,37.78,37.83,37.78,37.81,44500.0,32.7239,32.7672,32.7239,32.7499,44500.0
2014-06-10 11:10:00,37.81,37.83,37.8,37.81,33000.0,32.7499,32.7672,32.7412,32.7499,33000.0
2014-06-10 11:15:00,37.8,37.81,37.79,37.8,20500.0,32.7412,32.7499,32.7326,32.7412,20500.0
2014-06-10 11:20:00,37.8,37.8,37.76,37.78,18000.0,32.7412,32.7412,32.7066,32.7239,18000.0
2014-06-10 11:25:00,37.78,37.81,37.78,37.79,43000.0,32.7239,32.7499,32.7239,32.7326,43000.0
2014-06-10 11:30:00,37.8,37.82,37.78,37.8,23000.0,32.7412,32.7586,32.7239,32.7412,23000.0
2014-06-10 11:35:00,37.8,37.81,37.78,37.78,46000.0,32.7412,32.7499,32.7239,32.7239,46000.0
2014-06-10 11:40:00,37.8,37.81,37.78,37.8,33500.0,32.7412,32.7499,32.7239,32.7412,33500.0
2014-06-10 11:45:00,37.79,37.83,37.77,37.81,29500.0,32.7326,32.7672,32.7152,32.7499,29500.0
2014-06-10 11:50:00,37.79,37.81,37.78,37.79,15500.0,32.7326,32.7499,32.7239,32.7326,15500.0
2014-06-10 11:55:00,37.8,37.8,37.76,37.79,33000.0,32.7412,32.7412,32.7066,32.7326,33000.0
2014-06-10 12:00:00,37.79,37.79,37.76,37.78,73000.0,32.7326,32.7326,32.7066,32.7239,73000.0
2014-06-10 12:05:00,37.78,37.83,37.78,37.8,48000.0,32.7239,32.7672,32.7239,32.7412,48000.0
2014-06-10 12:10:00,37.8,37.81,37.78,37.79,57000.0,32.7412,32.7499,32.7239,32.7326,57000.0
2014-06-10 12:15:00,37.79,37.81,37.79,37.79,24500.0,32.7326,32.7499,32.7326,32.7326,24500.0
2014-06-10 12:20:00,37.79,37.8,37.77,37.8,36500.0,32.7326,32.7412,32.7152,32.7412,36500.0
2014-06-10 12:25:00,37.8,37.81,37.77,37.8,36500.0,32.7412,32.7499,32.7152,32.7412,36500.0
2014-06-10 12:30:00,37.8,37.8,37.78,37.78,13000.0,32.7412,32.7412,32.7239,32.7239,13000.0
2014-06-10 12:35:00,37.79,37.8,37.77,37.78,22000.0,32.7326,32.7412,32.7152,32.7239,22000.0
2014-06-10 12:40:00,37.78,37.79,37.76,37.79,39000.0,32.7239,32.7326,32.7066,32.7326,39000.0
2014-06-10 12:45:00,37.79,37.8,37.78,37.79,54500.0,32.7326,32.7412,32.7239,32.7326,54500.0
2014-06-10 12:50:00,37.79,37.8,37.78,37.78,20500.0,32.7326,32.7412,32.7239,32.7239,20500.0
2014-06-10 12:55:00,37.78,37.81,37.78,37.8,26000.0,32.7239,32.7499,32.7239,32.7412,26000.0
2014-06-10 13:00:00,37.79,37.8,37.77,37.78,66500.0,32.7326,32.7412,32.7152,32.7239,66500.0
2014-06-10 13:05:00,37.78,37.8,37.78,37.79,27000.0,32.7239,32.7412,32.7239,32.7326,27000.0
2014-06-10 13:10:00,37.8,37.81,37.79,37.79,38500.0,32.7412,32.7499,32.7326,32.7326,38500.0
2014-06-10 13:15:00,37.8,37.84,37.79,37.84,42000.0,32.7412,32.7759,32.7326,32.7759,42000.0
2014-06-10 13:20:00,37.82,37.82,37.8,37.82,16000.0,32.7586,32.7586,32.7412,32.7586,16000.0
2014-06-10 13:25:00,37.81,37.88,37.81,37.88,32500.0,32.7499,32.8105,32.7499,32.8105,32500.0
2014-06-10 13:30:00,37.87,37.92,37.85,37.86,108500.0,32.8019,32.8452,32.7845,32.7932,108500.0
2014-06-10 13:35:00,37.86,37.88,37.8,37.8,86000.0,32.7932,32.8105,32.7412,32.7412,86000.0
2014-06-10 13:40:00,37.8,37.87,37.8,37.86,88500.0,32.7412,32.8019,32.7412,32.7932,88500.0
2014-06-10 13:45:00,37.86,37.9,37.86,37.9,58000.0,32.7932,32.8278,32.7932,32.8278,58000.0
2014-06-10 13:50:00,37.91,37.92,37.88,37.88,26000.0,32.8365,32.8452,32.8105,32.8105,26000.0
2014-06-10 13:55:00,37.86,37.9,37.86,37.9,26000.0,32.7932,32.8278,32.7932,32.8278,26000.0
2014-06-10 14:00:00,37.88,37.9,37.86,37.88,14000.0,32.8105,32.8278,32.7932,32.8105,14000.0
2014-06-10 14:05:00,37.87,37.89,37.86,37.89,37500.0,32.8019,32.8192,32.7932,32.8192,37500.0
2014-06-10 14:10:00,37.89,37.9,37.88,37.88,12000.0,32.8192,32.8278,32.8105,32.8105,12000.0
2014-06-10 14:15:00,37.88,37.9,37.86,37.9,45000.0,32.8105,32.8278,32.7932,32.8278,45000.0
2014-06-10 14:20:00,37.9,37.9,37.88,37.89,14500.0,32.8278,32.8278,32.8105,32.8192,14500.0
2014-06-10 14:25:00,37.89,37.93,37.89,37.93,19500.0,32.8192,32.8538,32.8192,32.8538,19500.0
2014-06-10 14:30:00,37.9,37.9,37.87,37.88,19000.0,32.8278,32.8278,32.8019,32.8105,19000.0
2014-06-10 14:35:00,37.88,37.89,37.86,37.87,20000.0,32.8105,32.8192,32.7932,32.8019,20000.0
2014-06-10 14:40:00,37.87,37.89,37.87,37.88,22500.0,32.8019,32.8192,32.8019,32.8105,22500.0
2014-06-10 14:45:00,37.88,37.89,37.87,37.88,34500.0,32.8105,32.8192,32.8019,32.8105,34500.0
2014-06-10 14:50:00,37.88,37.88,37.86,37.87,16500.0,32.8105,32.8105,32.7932,32.8019,16500.0
2014-06-10 14:55:00,37.87,37.89,37.86,37.89,55500.0,32.8019,32.8192,32.7932,32.8192,55500.0
2014-06-10 15:00:00,37.89,37.94,37.89,37.93,64000.0,32.8192,32.8625,32.8192,32.8538,64000.0
2014-06-10 15:05:00,37.93,37.93,37.91,37.93,37000.0,32.8538,32.8538,32.8365,32.8538,37000.0
2014-06-10 15:10:00,37.93,37.94,37.92,37.94,27500.0,32.8538,32.8625,32.8452,32.8625,27500.0
2014-06-10 15:15:00,37.94,37.98,37.94,37.97,61500.0,32.8625,32.8971,32.8625,32.8885,61500.0
2014-06-10 15:20:00,37.97,38.05,37.97,38.05,39500.0,32.8885,32.9578,32.8885,32.9578,39500.0
2014-06-10 15:25:00,38.05,38.08,38.03,38.08,53500.0,32.9578,32.9838,32.9405,32.9838,53500.0
2014-06-10 15:30:00,38.08,38.08,38.04,38.06,71000.0,32.9838,32.9838,32.9491,32.9664,71000.0
2014-06-10 15:35:00,38.05,38.06,38.0,38.01,46000.0,32.9578,32.9664,32.9145,32.9231,46000.0
2014-06-10 15:40:00,38.0,38.01,37.98,37.99,84000.0,32.9145,32.9231,32.8971,32.9058,84000.0
2014-06-10 15:45:00,37.99,38.0,37.97,37.99,97000.0,32.9058,32.9145,32.8885,32.9058,97000.0
2014-06-10 15:50:00,37.99,38.03,37.99,37.99,96000.0,32.9058,32.9405,32.9058,32.9058,96000.0
2014-06-10 15:55:00,37.99,38.03,37.98,38.02,131500.0,32.9058,32.9405,32.8971,32.9318,131500.0
2014-06-11 09:30:00,38.0,38.0,37.82,37.94,38500.0,32.9145,32.9145,32.7586,32.8625,38500.0
2014-06-11 09:35:00,37.87,37.92,37.68,37.68,30500.0,32.8019,32.8452,32.6373,32.6373,30500.0
2014-06-11 09:40:00,37.71,37.82,37.71,37.81,26500.0,32.6633,32.7586,32.6633,32.7499,26500.0
2014-06-11 09:45:00,37.81,37.87,37.77,37.84,26000.0,32.7499,32.8019,32.7152,32.7759,26000.0
2014-06-11 09:50:00,37.81,37.81,37.67,37.74,25000.0,32.7499,32.7499,32.6286,32.6893,25000.0
2014-06-11 09:55:00,37.76,37.78,37.64,37.65,50000.0,32.7066,32.7239,32.6026,32.6113,50000.0
2014-06-11 10:00:00,37.65,37.66,37.58,37.61,30000.0,32.6113,32.62,32.5507,32.5767,30000.0
2014-06-11 10:05:00,37.59,37.62,37.56,37.57,34000.0,32.5593,32.5853,32.5334,32.542,34000.0
2014-06-11 10:10:00,37.56,37.6,37.52,37.52,90000.0,32.5334,32.568,32.4987,32.4987,90000.0
2014-06-11 10:15:00,37.51,37.54,37.4,37.48,101000.0,32.49,32.516,32.3948,32.4641,101000.0
2014-06-11 10:20:00,37.49,37.56,37.49,37.55,12500.0,32.4727,32.5334,32.4727,32.5247,12500.0
2014-06-11 10:25:00,37.53,37.53,37.45,37.5,23000.0,32.5074,32.5074,32.4381,32.4814,23000.0
2014-06-11 10:30:00,37.5,37.5,37.45,37.45,15000.0,32.4814,32.4814,32.4381,32.4381,15000.0
2014-06-11 10:35:00,37.45,37.5,37.45,37.5,20500.0,32.4381,32.4814,32.4381,32.4814,20500.0
2014-06-11 10:40:00,37.49,37.57,37.49,37.52,17000.0,32.4727,32.542,32.4727,32.4987,17000.0
2014-06-11 10:45:00,37.55,37.57,37.53,37.55,36500.0,32.5247,32.542,32.5074,32.5247,36500.0
2014-06-11 10:50:00,37.56,37.56,37.53,37.55,21500.0,32.5334,32.5334,32.5074,32.5247,21500.0
2014-06-11 10:55:00,37.55,37.55,37.49,37.49,26500.0,32.5247,32.5247,32.4727,32.4727,26500.0
2014-06-11 11:00:00,37.54,37.56,37.53,37.55,55500.0,32.516,32.5334,32.5074,32.5247,55500.0
2014-06-11 11:05:00,37.55,37.57,37.53,37.55,25500.0,32.5247,32.542,32.5074,32.5247,25500.0
2014-06-11 11:10:00,37.57,37.57,37.54,37.54,62500.0,32.542,32.542,32.516,32.516,62500.0
2014-06-11 11:15:00,37.53,37.53,37.5,37.52,21000.0,32.5074,32.5074,32.4814,32.4987,21000.0
2014-06-11 11:20:00,37.52,37.57,37.51,37.56,87500.0,32.4987,32.542,32.49,32.5334,87500.0
2014-06-11 11:25:00,37.54,37.6,37.54,37.58,100000.0,32.516,32.568,32.516,32.5507,100000.0
2014-06-11 11:30:00,37.59,37.61,37.59,37.6,22500.0,32.5593,32.5767,32.5593,32.568,22500.0
2014-06-11 11:35:00,37.57,37.58,37.56,37.57,12500.0,32.542,32.5507,32.5334,32.542,12500.0
2014-06-11 11:40:00,37.56,37.56,37.51,37.51,17500.0,32.5334,32.5334,32.49,32.49,17500.0
2014-06-11 11:45:00,37.51,37.53,37.5,37.51,6500.0,32.49,32.5074,32.4814,32.49,6500.0
2014-06-11 11:50:00,37.5,37.52,37.48,37.52,62000.0,32.4814,32.4987,32.4641,32.4987,62000.0
2014-06-11 11:55:00,37.52,37.55,37.51,37.55,15500.0,32.4987,32.5247,32.49,32.5247,15500.0
2014-06-11 12:00:00,37.55,37.58,37.53,37.57,36000.0,32.5247,32.5507,32.5074,32.542,36000.0
2014-06-11 12:05:00,37.59,37.61,37.56,37.56,536500.0,32.5593,32.5767,32.5334,32.5334,536500.0
2014-06-11 12:10:00,37.56,37.6,37.56,37.57,7000.0,32.5334,32.568,32.5334,32.542,7000.0
2014-06-11 12:15:00,37.58,37.6,37.52,37.55,39000.0,32.5507,32.568,32.4987,32.5247,39000.0
2014-06-11 12:20:00,37.55,37.57,37.54,37.57,10000.0,32.5247,32.542,32.516,32.542,10000.0
2014-06-11 12:25:00,37.56,37.58,37.54,37.56,13000.0,32.5334,32.5507,32.516,32.5334,13000.0
2014-06-11 12:30:00,37.54,37.57,37.54,37.55,5500.0,32.516,32.542,32.516,32.5247,5500.0
2014-06-11 12:35:00,37.55,37.61,37.55,37.57,33000.0,32.5247,32.5767,32.5247,32.542,33000.0
2014-06-11 12:40:00,37.58,37.58,37.55,37.55,9500.0,32.5507,32.5507,32.5247,32.5247,9500.0
2014-06-11 12:45:00,37.55,37.56,37.54,37.55,8000.0,32.5247,32.5334,32.516,32.5247,8000.0
2014-06-11 12:50:00,37.54,37.59,37.54,37.59,10500.0,32.516,32.5593,32.516,32.5593,10500.0
2014-06-11 12:55:00,37.6,37.6,37.57,37.6,33000.0,32.568,32.568,32.542,32.568,33000.0
2014-06-11 13:00:00,37.58,37.59,37.55,37.55,9500.0,32.5507,32.5593,32.5247,32.5247,9500.0
2014-06-11 13:05:00,37.55,37.58,37.54,37.58,12500.0,32.5247,32.5507,32.516,32.5507,12500.0
2014-06-11 13:10:00,37.58,37.59,37.58,37.59,7500.0,32.5507,32.5593,32.5507,32.5593,7500.0
2014-06-11 13:15:00,37.58,37.62,37.58,37.62,22000.0,32.5507,32.5853,32.5507,32.5853,22000.0
2014-06-11 13:20:00,37.63,37.63,37.6,37.61,32000.0,32.594,32.594,32.568,32.5767,32000.0
2014-06-11 13:25:00,37.61,37.65,37.61,37.65,20000.0,32.5767,32.6113,32.5767,32.6113,20000.0
2014-06-11 13:30:00,37.64,37.64,37.59,37.59,36500.0,32.6026,32.6026,32.5593,32.5593,36500.0
2014-06-11 13:35:00,37.6,37.61,37.59,37.61,22500.0,32.568,32.5767,32.5593,32.5767,22500.0
2014-06-11 13:40:00,37.6,37.62,37.59,37.62,22000.0,32.568,32.5853,32.5593,32.5853,22000.0
2014-06-11 13:45:00,37.6,37.6,37.58,37.6,25500.0,32.568,32.568,32.5507,32.568,25500.0
2014-06-11 13:50:00,37.58,37.61,37.58,37.6,17500.0,32.5507,32.5767,32.5507,32.568,17500.0
2014-06-11 13:55:00,37.6,37.62,37.59,37.59,24000.0,32.568,32.5853,32.5593,32.5593,24000.0
2014-06-11 14:00:00,37.58,37.6,37.56,37.59,27500.0,32.5507,32.568,32.5334,32.5593,27500.0
2014-06-11 14:05:00,37.57,37.6,37.57,37.6,26500.0,32.542,32.568,32.542,32.568,26500.0
2014-06-11 14:10:00,37.59,37.61,37.56,37.56,23500.0,32.5593,32.5767,32.5334,32.5334,23500.0
2014-06-11 14:15:00,37.57,37.63,37.57,37.62,28000.0,32.542,32.594,32.542,32.5853,28000.0
2014-06-11 14:20:00,37.62,37.63,37.57,37.57,19000.0,32.5853,32.594,32.542,32.542,19000.0
2014-06-11 14:25:00,37.59,37.64,37.58,37.61,58000.0,32.5593,32.6026,32.5507,32.5767,58000.0
2014-06-11 14:30:00,37.61,37.61,37.58,37.58,60500.0,32.5767,32.5767,32.5507,32.5507,60500.0
2014-06-11 14:35:00,37.58,37.6,37.57,37.6,11500.0,32.5507,32.568,32.542,32.568,11500.0
2014-06-11 14:40:00,37.6,37.61,37.59,37.61,23000.0,32.568,32.5767,32.5593,32.5767,23000.0
2014-06-11 14:45:00,37.62,37.65,37.6,37.61,53500.0,32.5853,32.6113,32.568,32.5767,53500.0
2014-06-11 14:50:00,37.6,37.61,37.58,37.6,21500.0,32.568,32.5767,32.5507,32.568,21500.0
2014-06-11 14:55:00,37.61,37.62,37.59,37.6,31000.0,32.5767,32.5853,32.5593,32.568,31000.0
2014-06-11 15:00:00,37.6,37.63,37.59,37.63,83500.0,32.568,32.594,32.5593,32.594,83500.0
2014-06-11 15:05:00,37.62,37.65,37.62,37.63,42500.0,32.5853,32.6113,32.5853,32.594,42500.0
2014-06-11 15:10:00,37.64,37.65,37.62,37.62,48500.0,32.6026,32.6113,32.5853,32.5853,48500.0
2014-06-11 15:15:00,37.62,37.63,37.61,37.61,41500.0,32.5853,32.594,32.5767,32.5767,41500.0
2014-06-11 15:20:00,37.61,37.63,37.6,37.63,70000.0,32.5767,32.594,32.568,32.594,70000.0
2014-06-11 15:25:00,37.62,37.66,37.62,37.64,21500.0,32.5853,32.62,32.5853,32.6026,21500.0
2014-06-11 15:30:00,37.65,37.68,37.63,37.68,53000.0,32.6113,32.6373,32.594,32.6373,53000.0
2014-06-11 15:35:00,37.68,37.71,37.67,37.67,36500.0,32.6373,32.6633,32.6286,32.6286,36500.0
2014-06-11 15:40:00,37.67,37.68,37.66,37.67,38000.0,32.6286,32.6373,32.62,32.6286,38000.0
2014-06-11 15:45:00,37.67,37.7,37.66,37.67,113000.0,32.6286,32.6546,32.62,32.6286,113000.0
2014-06-11 15:50:00,37.67,37.68,37.64,37.67,68500.0,32.6286,32.6373,32.6026,32.6286,68500.0
2014-06-11 15:55:00,37.67,37.67,37.64,37.67,94000.0,32.6286,32.6286,32.6026,32.6286,94000.0
2014-06-12 09:30:00,37.52,37.69,37.46,37.69,131000.0,32.6087,32.7565,32.5566,32.7565,131000.0
2014-06-12 09:35:00,37.7,37.8,37.64,37.74,73000.0,32.7652,32.8521,32.713,32.7999,73000.0
2014-06-12 09:40:00,37.78,37.97,37.69,37.92,72500.0,32.8347,32.9998,32.7565,32.9564,72500.0
2014-06-12 09:45:00,37.88,38.04,37.88,37.92,46500.0,32.9216,33.0606,32.9216,32.9564,46500.0
2014-06-12 09:50:00,37.93,38.0,37.92,38.0,21500.0,32.965,33.0259,32.9564,33.0259,21500.0
2014-06-12 09:55:00,38.0,38.05,37.99,38.04,60500.0,33.0259,33.0693,33.0172,33.0606,60500.0
2014-06-12 10:00:00,38.04,38.04,37.95,37.96,29500.0,33.0606,33.0606,32.9824,32.9911,29500.0
2014-06-12 10:05:00,37.99,38.07,37.97,38.06,42500.0,33.0172,33.0867,32.9998,33.078,42500.0
2014-06-12 10:10:00,38.06,38.17,38.06,38.16,76500.0,33.078,33.1736,33.078,33.1649,76500.0
2014-06-12 10:15:00,38.13,38.16,38.06,38.1,31500.0,33.1389,33.1649,33.078,33.1128,31500.0
2014-06-12 10:20:00,38.12,38.17,38.11,38.14,73000.0,33.1302,33.1736,33.1215,33.1476,73000.0
2014-06-12 10:25:00,38.12,38.13,38.05,38.07,40000.0,33.1302,33.1389,33.0693,33.0867,40000.0
2014-06-12 10:30:00,38.07,38.13,38.06,38.13,16000.0,33.0867,33.1389,33.078,33.1389,16000.0
2014-06-12 10:35:00,38.13,38.21,38.12,38.21,130000.0,33.1389,33.2084,33.1302,33.2084,130000.0
2014-06-12 10:40:00,38.21,38.21,38.09,38.09,42000.0,33.2084,33.2084,33.1041,33.1041,42000.0
2014-06-12 10:45:00,38.09,38.13,38.09,38.09,21000.0,33.1041,33.1389,33.1041,33.1041,21000.0
2014-06-12 10:50:00,38.1,38.18,38.09,38.18,16000.0,33.1128,33.1823,33.1041,33.1823,16000.0
2014-06-12 10:55:00,38.18,38.21,38.15,38.21,29000.0,33.1823,33.2084,33.1562,33.2084,29000.0
2014-06-12 11:00:00,38.21,38.25,38.19,38.24,25000.0,33.2084,33.2432,33.191,33.2345,25000.0
2014-06-12 11:05:00,38.24,38.32,38.24,38.29,33000.0,33.2345,33.304,33.2345,33.2779,33000.0
2014-06-12 11:10:00,38.29,38.32,38.29,38.32,10500.0,33.2779,33.304,33.2779,33.304,10500.0
2014-06-12 11:15:00,38.3,38.4,38.29,38.35,36500.0,33.2866,33.3735,33.2779,33.3301,36500.0
2014-06-12 11:20:00,38.35,38.4,38.34,38.4,25000.0,33.3301,33.3735,33.3214,33.3735,25000.0
2014-06-12 11:25:00,38.4,38.52,38.37,38.52,60500.0,33.3735,33.4778,33.3475,33.4778,60500.0
2014-06-12 11:30:00,38.51,38.55,38.5,38.5,96000.0,33.4691,33.5039,33.4604,33.4604,96000.0
2014-06-12 11:35:00,38.5,38.53,38.44,38.51,74000.0,33.4604,33.4865,33.4083,33.4691,74000.0
2014-06-12 11:40:00,38.51,38.51,38.44,38.46,29500.0,33.4691,33.4691,33.4083,33.4257,29500.0
2014-06-12 11:45:00,38.46,38.56,38.44,38.56,40500.0,33.4257,33.5126,33.4083,33.5126,40500.0
2014-06-12 11:50:00,38.53,38.55,38.52,38.55,27500.0,33.4865,33.5039,33.4778,33.5039,27500.0
2014-06-12 11:55:00,38.54,38.54,38.48,38.5,23500.0,33.4952,33.4952,33.4431,33.4604,23500.0
2014-06-12 12:00:00,38.51,38.53,38.49,38.52,28000.0,33.4691,33.4865,33.4517,33.4778,28000.0
2014-06-12 12:05:00,38.54,38.58,38.53,38.56,36000.0,33.4952,33.53,33.4865,33.5126,36000.0
2014-06-12 12:10:00,38.55,38.58,38.55,38.58,7500.0,33.5039,33.53,33.5039,33.53,7500.0
2014-06-12 12:15:00,38.58,38.58,38.55,38.57,24000.0,33.53,33.53,33.5039,33.5213,24000.0
2014-06-12 12:20:00,38.57,38.62,38.56,38.61,50500.0,33.5213,33.5647,33.5126,33.556,50500.0
2014-06-12 12:25:00,38.61,38.61,38.58,38.6,25500.0,33.556,33.556,33.53,33.5473,25500.0
2014-06-12 12:30:00,38.59,38.62,38.59,38.62,116500.0,33.5387,33.5647,33.5387,33.5647,116500.0
2014-06-12 12:35:00,38.62,38.62,38.59,38.62,70500.0,33.5647,33.5647,33.5387,33.5647,70500.0
2014-06-12 12:40:00,38.62,38.62,38.59,38.6,36000.0,33.5647,33.5647,33.5387,33.5473,36000.0
2014-06-12 12:45:00,38.6,38.62,38.58,38.6,25500.0,33.5473,33.5647,33.53,33.5473,25500.0
2014-06-12 12:50:00,38.59,38.59,38.49,38.53,42500.0,33.5387,33.5387,33.4517,33.4865,42500.0
2014-06-12 12:55:00,38.53,38.53,38.5,38.52,20000.0,33.4865,33.4865,33.4604,33.4778,20000.0
2014-06-12 13:00:00,38.52,38.53,38.49,38.53,37000.0,33.4778,33.4865,33.4517,33.4865,37000.0
2014-06-12 13:05:00,38.53,38.53,38.49,38.52,38500.0,33.4865,33.4865,33.4517,33.4778,38500.0
2014-06-12 13:10:00,38.53,38.54,38.49,38.49,14000.0,33.4865,33.4952,33.4517,33.4517,14000.0
2014-06-12 13:15:00,38.48,38.51,38.47,38.48,22000.0,33.4431,33.4691,33.4344,33.4431,22000.0
2014-06-12 13:20:00,38.47,38.49,38.46,38.47,9500.0,33.4344,33.4517,33.4257,33.4344,9500.0
2014-06-12 13:25:00,38.47,38.47,38.42,38.43,22500.0,33.4344,33.4344,33.3909,33.3996,22500.0
2014-06-12 13:30:00,38.44,38.44,38.37,38.39,23000.0,33.4083,33.4083,33.3475,33.3648,23000.0
2014-06-12 13:35:00,38.38,38.4,38.38,38.38,34000.0,33.3561,33.3735,33.3561,33.3561,34000.0
2014-06-12 13:40:00,38.38,38.41,38.38,38.4,30500.0,33.3561,33.3822,33.3561,33.3735,30500.0
2014-06-12 13:45:00,38.4,38.41,38.38,38.38,38000.0,33.3735,33.3822,33.3561,33.3561,38000.0
2014-06-12 13:50:00,38.39,38.43,38.39,38.41,34000.0,33.3648,33.3996,33.3648,33.3822,34000.0
2014-06-12 13:55:00,38.4,38.42,38.38,38.42,22500.0,33.3735,33.3909,33.3561,33.3909,22500.0
2014-06-12 14:00:00,38.41,38.46,38.41,38.45,32500.0,33.3822,33.4257,33.3822,33.417,32500.0
2014-06-12 14:05:00,38.46,38.46,38.4,38.4,27500.0,33.4257,33.4257,33.3735,33.3735,27500.0
2014-06-12 14:10:00,38.41,38.42,38.38,38.41,20500.0,33.3822,33.3909,33.3561,33.3822,20500.0
2014-06-12 14:15:00,38.4,38.44,38.4,38.4,27000.0,33.3735,33.4083,33.3735,33.3735,27000.0
2014-06-12 14:20:00,38.41,38.41,38.37,38.39,37500.0,33.3822,33.3822,33.3475,33.3648,37500.0
2014-06-12 14:25:00,38.39,38.43,38.38,38.43,14500.0,33.3648,33.3996,33.3561,33.3996,14500.0
2014-06-12 14:30:00,38.42,38.42,38.35,38.38,32000.0,33.3909,33.3909,33.3301,33.3561,32000.0
2014-06-12 14:35:00,38.38,38.4,38.37,38.39,12000.0,33.3561,33.3735,33.3475,33.3648,12000.0
2014-06-12 14:40:00,38.38,38.45,38.38,38.45,24000.0,33.3561,33.417,33.3561,33.417,24000.0
2014-06-12 14:45:00,38.44,38.48,38.44,38.46,40500.0,33.4083,33.4431,33.4083,33.4257,40500.0
2014-06-12 14:50:00,38.45,38.46,38.43,38.45,21500.0,33.417,33.4257,33.3996,33.417,21500.0
2014-06-12 14:55:00,38.45,38.45,38.43,38.44,35000.0,33.417,33.417,33.3996,33.4083,35000.0
2014-06-12 15:00:00,38.43,38.44,38.4,38.42,329000.0,33.3996,33.4083,33.3735,33.3909,329000.0
2014-06-12 15:05:00,38.42,38.42,38.36,38.36,39000.0,33.3909,33.3909,33.3388,33.3388,39000.0
2014-06-12 15:10:00,38.36,38.4,38.35,38.39,290000.0,33.3388,33.3735,33.3301,33.3648,290000.0
2014-06-12 15:15:00,38.37,38.4,38.37,38.4,17500.0,33.3475,33.3735,33.3475,33.3735,17500.0
2014-06-12 15:20:00,38.4,38.45,38.39,38.44,110500.0,33.3735,33.417,33.3648,33.4083,110500.0
2014-06-12 15:25:00,38.44,38.46,38.44,38.45,108500.0,33.4083,33.4257,33.4083,33.417,108500.0
2014-06-12 15:30:00,38.45,38.45,38.43,38.44,59000.0,33.417,33.417,33.3996,33.4083,59000.0
2014-06-12 15:35:00,38.44,38.44,38.41,38.41,79500.0,33.4083,33.4083,33.3822,33.3822,79500.0
2014-06-12 15:40:00,38.42,38.42,38.37,38.39,65000.0,33.3909,33.3909,33.3475,33.3648,65000.0
2014-06-12 15:45:00,38.39,38.41,38.37,38.37,513500.0,33.3648,33.3822,33.3475,33.3475,513500.0
2014-06-12 15:50:00,38.37,38.4,38.37,38.4,69000.0,33.3475,33.3735,33.3475,33.3735,69000.0
2014-06-12 15:55:00,38.4,38.43,38.39,38.4,99000.0,33.3735,33.3996,33.3648,33.3735,99000.0
2014-06-13 09:30:00,38.39,38.55,38.38,38.52,105000.0,33.3648,33.5039,33.3561,33.4778,105000.0
2014-06-13 09:35:00,38.51,38.63,38.45,38.6,47500.0,33.4691,33.5734,33.417,33.5473,47500.0
2014-06-13 09:40:00,38.64,38.64,38.4,38.46,97000.0,33.5821,33.5821,33.3735,33.4257,97000.0
2014-06-13 09:45:00,38.44,38.48,38.4,38.41,19000.0,33.4083,33.4431,33.3735,33.3822,19000.0
2014-06-13 09:50:00,38.41,38.41,38.28,38.29,26000.0,33.3822,33.3822,33.2692,33.2779,26000.0
2014-06-13 09:55:00,38.28,38.36,38.26,38.29,41500.0,33.2692,33.3388,33.2519,33.2779,41500.0
2014-06-13 10:00:00,38.29,38.35,38.27,38.33,32500.0,33.2779,33.3301,33.2605,33.3127,32500.0
2014-06-13 10:05:00,38.32,38.36,38.27,38.36,37000.0,33.304,33.3388,33.2605,33.3388,37000.0
2014-06-13 10:10:00,38.37,38.42,38.37,38.42,31500.0,33.3475,33.3909,33.3475,33.3909,31500.0
2014-06-13 10:15:00,38.4,38.56,38.38,38.56,75500.0,33.3735,33.5126,33.3561,33.5126,75500.0
2014-06-13 10:20:00,38.53,38.59,38.53,38.58,62000.0,33.4865,33.5387,33.4865,33.53,62000.0
2014-06-13 10:25:00,38.59,38.64,38.56,38.6,78500.0,33.5387,33.5821,33.5126,33.5473,78500.0
2014-06-13 10:30:00,38.6,38.67,38.59,38.67,75500.0,33.5473,33.6082,33.5387,33.6082,75500.0
2014-06-13 10:35:00,38.67,38.67,38.59,38.59,110500.0,33.6082,33.6082,33.5387,33.5387,110500.0
2014-06-13 10:40:00,38.59,38.63,38.58,38.59,36000.0,33.5387,33.5734,33.53,33.5387,36000.0
2014-06-13 10:45:00,38.6,38.62,38.56,38.56,39500.0,33.5473,33.5647,33.5126,33.5126,39500.0
2014-06-13 10:50:00,38.56,38.56,38.52,38.55,16500.0,33.5126,33.5126,33.4778,33.5039,16500.0
2014-06-13 10:55:00,38.55,38.57,38.54,38.55,59000.0,33.5039,33.5213,33.4952,33.5039,59000.0
2014-06-13 11:00:00,38.56,38.59,38.56,38.59,47500.0,33.5126,33.5387,33.5126,33.5387,47500.0
2014-06-13 11:05:00,38.6,38.63,38.6,38.63,20000.0,33.5473,33.5734,33.5473,33.5734,20000.0
2014-06-13 11:10:00,38.65,38.67,38.61,38.63,14000.0,33.5908,33.6082,33.556,33.5734,14000.0
2014-06-13 11:15:00,38.62,38.66,38.6,38.66,40000.0,33.5647,33.5995,33.5473,33.5995,40000.0
2014-06-13 11:20:00,38.65,38.66,38.62,38.62,14000.0,33.5908,33.5995,33.5647,33.5647,14000.0
2014-06-13 11:25:00,38.62,38.63,38.6,38.6,46500.0,33.5647,33.5734,33.5473,33.5473,46500.0
2014-06-13 11:30:00,38.59,38.6,38.52,38.52,9000.0,33.5387,33.5473,33.4778,33.4778,9000.0
2014-06-13 11:35:00,38.49,38.49,38.47,38.47,12500.0,33.4517,33.4517,33.4344,33.4344,12500.0
2014-06-13 11:40:00,38.48,38.48,38.45,38.46,2500.0,33.4431,33.4431,33.417,33.4257,2500.0
2014-06-13 11:45:00,38.45,38.47,38.42,38.43,13000.0,33.417,33.4344,33.3909,33.3996,13000.0
2014-06-13 11:50:00,38.42,38.45,38.42,38.43,3000.0,33.3909,33.417,33.3909,33.3996,3000.0
2014-06-13 11:55:00,38.43,38.45,38.41,38.41,24000.0,33.3996,33.417,33.3822,33.3822,24000.0
2014-06-13 12:00:00,38.41,38.44,38.41,38.43,27000.0,33.3822,33.4083,33.3822,33.3996,27000.0
2014-06-13 12:05:00,38.44,38.45,38.42,38.42,12500.0,33.4083,33.417,33.3909,33.3909,12500.0
2014-06-13 12:10:00,38.4,38.41,38.38,38.4,12500.0,33.3735,33.3822,33.3561,33.3735,12500.0
2014-06-13 12:15:00,38.4,38.43,38.38,38.42,34500.0,33.3735,33.3996,33.3561,33.3909,34500.0
2014-06-13 12:20:00,38.43,38.48,38.43,38.47,11500.0,33.3996,33.4431,33.3996,33.4344,11500.0
2014-06-13 12:25:00,38.47,38.5,38.47,38.5,9000.0,33.4344,33.4604,33.4344,33.4604,9000.0
2014-06-13 12:30:00,38.51,38.54,38.51,38.54,4500.0,33.4691,33.4952,33.4691,33.4952,4500.0
2014-06-13 12:35:00,38.54,38.55,38.52,38.53,15000.0,33.4952,33.5039,33.4778,33.4865,15000.0
2014-06-13 12:40:00,38.54,38.55,38.53,38.53,12000.0,33.4952,33.5039,33.4865,33.4865,12000.0
2014-06-13 12:45:00,38.54,38.56,38.53,38.55,7000.0,33.4952,33.5126,33.4865,33.5039,7000.0
2014-06-13 12:50:00,38.55,38.56,38.54,38.56,9500.0,33.5039,33.5126,33.4952,33.5126,9500.0
2014-06-13 12:55:00,38.56,38.57,38.54,38.56,16000.0,33.5126,33.5213,33.4952,33.5126,16000.0
2014-06-13 13:00:00,38.56,38.59,38.54,38.57,23500.0,33.5126,33.5387,33.4952,33.5213,23500.0
2014-06-13 13:05:00,38.57,38.57,38.55,38.56,6500.0,33.5213,33.5213,33.5039,33.5126,6500.0
2014-06-13 13:10:00,38.56,38.56,38.53,38.55,11000.0,33.5126,33.5126,33.4865,33.5039,11000.0
2014-06-13 13:15:00,38.55,38.59,38.54,38.59,27000.0,33.5039,33.5387,33.4952,33.5387,27000.0
2014-06-13 13:20:00,38.59,38.62,38.59,38.61,29500.0,33.5387,33.5647,33.5387,33.556,29500.0
2014-06-13 13:25:00,38.6,38.63,38.6,38.63,10000.0,33.5473,33.5734,33.5473,33.5734,10000.0
2014-06-13 13:30:00,38.61,38.62,38.58,38.6,13000.0,33.556,33.5647,33.53,33.5473,13000.0
2014-06-13 13:35:00,38.6,38.61,38.6,38.61,3500.0,33.5473,33.556,33.5473,33.556,3500.0
2014-06-13 13:40:00,38.6,38.6,38.57,38.59,11500.0,33.5473,33.5473,33.5213,33.5387,11500.0
2014-06-13 13:45:00,38.59,38.6,38.58,38.58,136500.0,33.5387,33.5473,33.53,33.53,136500.0
2014-06-13 13:50:00,38.59,38.61,38.57,38.6,26000.0,33.5387,33.556,33.5213,33.5473,26000.0
2014-06-13 13:55:00,38.61,38.61,38.53,38.55,16500.0,33.556,33.556,33.4865,33.5039,16500.0
2014-06-13 14:00:00,38.55,38.56,38.54,38.56,26500.0,33.5039,33.5126,33.4952,33.5126,26500.0
2014-06-13 14:05:00,38.56,38.59,38.55,38.58,32000.0,33.5126,33.5387,33.5039,33.53,32000.0
2014-06-13 14:10:00,38.58,38.58,38.56,38.57,14500.0,33.53,33.53,33.5126,33.5213,14500.0
2014-06-13 14:15:00,38.57,38.62,38.56,38.6,16500.0,33.5213,33.5647,33.5126,33.5473,16500.0
2014-06-13 14:20:00,38.6,38.6,38.57,38.57,8000.0,33.5473,33.5473,33.5213,33.5213,8000.0
2014-06-13 14:25:00,38.58,38.58,38.56,38.56,25500.0,33.53,33.53,33.5126,33.5126,25500.0
2014-06-13 14:30:00,38.56,38.57,38.51,38.52,18500.0,33.5126,33.5213,33.4691,33.4778,18500.0
2014-06-13 14:35:00,38.51,38.56,38.51,38.54,16000.0,33.4691,33.5126,33.4691,33.4952,16000.0
2014-06-13 14:40:00,38.55,38.61,38.55,38.61,37500.0,33.5039,33.556,33.5039,33.556,37500.0
2014-06-13 14:45:00,38.61,38.62,38.59,38.6,28500.0,33.556,33.5647,33.5387,33.5473,28500.0
2014-06-13 14:50:00,38.6,38.62,38.6,38.62,132500.0,33.5473,33.5647,33.5473,33.5647,132500.0
2014-06-13 14:55:00,38.62,38.65,38.61,38.65,25500.0,33.5647,33.5908,33.556,33.5908,25500.0
2014-06-13 15:00:00,38.65,38.7,38.65,38.66,25000.0,33.5908,33.6343,33.5908,33.5995,25000.0
2014-06-13 15:05:00,38.66,38.73,38.66,38.73,16500.0,33.5995,33.6603,33.5995,33.6603,16500.0
2014-06-13 15:10:00,38.71,38.72,38.68,38.68,14500.0,33.6429,33.6516,33.6169,33.6169,14500.0
2014-06-13 15:15:00,38.69,38.69,38.61,38.62,45500.0,33.6256,33.6256,33.556,33.5647,45500.0
2014-06-13 15:20:00,38.63,38.63,38.56,38.56,28000.0,33.5734,33.5734,33.5126,33.5126,28000.0
2014-06-13 15:25:00,38.57,38.57,38.54,38.54,25500.0,33.5213,33.5213,33.4952,33.4952,25500.0
2014-06-13 15:30:00,38.56,38.56,38.53,38.56,41000.0,33.5126,33.5126,33.4865,33.5126,41000.0
2014-06-13 15:35:00,38.56,38.59,38.56,38.59,38500.0,33.5126,33.5387,33.5126,33.5387,38500.0
2014-06-13 15:40:00,38.59,38.61,38.58,38.59,93500.0,33.5387,33.556,33.53,33.5387,93500.0
2014-06-13 15:45:00,38.59,38.61,38.57,38.6,119500.0,33.5387,33.556,33.5213,33.5473,119500.0
2014-06-13 15:50:00,38.6,38.62,38.6,38.6,85000.0,33.5473,33.5647,33.5473,33.5473,85000.0
2014-06-13 15:55:00,38.6,38.65,38.59,38.65,215000.0,33.5473,33.5908,33.5387,33.5908,215000.0
2014-06-16 09:30:00,38.69,38.84,38.59,38.84,84000.0,33.6256,33.7559,33.5387,33.7559,84000.0
2014-06-16 09:35:00,38.84,38.84,38.73,38.79,20500.0,33.7559,33.7559,33.6603,33.7125,20500.0
2014-06-16 09:40:00,38.79,38.8,38.72,38.8,34000.0,33.7125,33.7212,33.6516,33.7212,34000.0
2014-06-16 09:45:00,38.76,38.8,38.7,38.7,22500.0,33.6864,33.7212,33.6343,33.6343,22500.0
2014-06-16 09:50:00,38.73,38.78,38.67,38.69,18000.0,33.6603,33.7038,33.6082,33.6256,18000.0
2014-06-16 09:55:00,38.67,38.69,38.61,38.66,15000.0,33.6082,33.6256,33.556,33.5995,15000.0
2014-06-16 10:00:00,38.68,38.73,38.67,38.72,43500.0,33.6169,33.6603,33.6082,33.6516,43500.0
2014-06-16 10:05:00,38.73,38.78,38.72,38.77,45000.0,33.6603,33.7038,33.6516,33.6951,45000.0
2014-06-16 10:10:00,38.75,38.79,38.75,38.78,12000.0,33.6777,33.7125,33.6777,33.7038,12000.0
2014-06-16 10:15:00,38.78,38.82,38.76,38.76,73500.0,33.7038,33.7385,33.6864,33.6864,73500.0
2014-06-16 10:20:00,38.78,38.78,38.71,38.73,25000.0,33.7038,33.7038,33.6429,33.6603,25000.0
2014-06-16 10:25:00,38.75,38.76,38.68,38.76,33500.0,33.6777,33.6864,33.6169,33.6864,33500.0
2014-06-16 10:30:00,38.75,38.78,38.72,38.73,33500.0,33.6777,33.7038,33.6516,33.6603,33500.0
2014-06-16 10:35:00,38.71,38.75,38.69,38.75,21500.0,33.6429,33.6777,33.6256,33.6777,21500.0
2014-06-16 10:40:00,38.73,38.73,38.7,38.73,17500.0,33.6603,33.6603,33.6343,33.6603,17500.0
2014-06-16 10:45:00,38.73,38.73,38.69,38.7,14500.0,33.6603,33.6603,33.6256,33.6343,14500.0
2014-06-16 10:50:00,38.7,38.71,38.67,38.68,39500.0,33.6343,33.6429,33.6082,33.6169,39500.0
2014-06-16 10:55:00,38.67,38.67,38.6,38.6,19500.0,33.6082,33.6082,33.5473,33.5473,19500.0
2014-06-16 11:00:00,38.61,38.67,38.6,38.65,20000.0,33.556,33.6082,33.5473,33.5908,20000.0
2014-06-16 11:05:00,38.64,38.64,38.54,38.55,57000.0,33.5821,33.5821,33.4952,33.5039,57000.0
2014-06-16 11:10:00,38.57,38.59,38.55,38.59,20000.0,33.5213,33.5387,33.5039,33.5387,20000.0
2014-06-16 11:15:00,38.59,38.59,38.51,38.53,16000.0,33.5387,33.5387,33.4691,33.4865,16000.0
2014-06-16 11:20:00,38.54,38.58,38.53,38.58,16000.0,33.4952,33.53,33.4865,33.53,16000.0
2014-06-16 11:25:00,38.61,38.61,38.53,38.55,9000.0,33.556,33.556,33.4865,33.5039,9000.0
2014-06-16 11:30:00,38.54,38.54,38.48,38.49,6000.0,33.4952,33.4952,33.4431,33.4517,6000.0
2014-06-16 11:35:00,38.47,38.49,38.41,38.42,52000.0,33.4344,33.4517,33.3822,33.3909,52000.0
2014-06-16 11:40:00,38.41,38.42,38.37,38.37,28000.0,33.3822,33.3909,33.3475,33.3475,28000.0
2014-06-16 11:45:00,38.37,38.4,38.36,38.39,20000.0,33.3475,33.3735,33.3388,33.3648,20000.0
2014-06-16 11:50:00,38.39,38.39,38.33,38.33,8000.0,33.3648,33.3648,33.3127,33.3127,8000.0
2014-06-16 11:55:00,38.34,38.37,38.32,38.32,41000.0,33.3214,33.3475,33.304,33.304,41000.0
2014-06-16 12:00:00,38.33,38.34,38.33,38.34,4000.0,33.3127,33.3214,33.3127,33.3214,4000.0
2014-06-16 12:05:00,38.33,38.33,38.3,38.31,18000.0,33.3127,33.3127,33.2866,33.2953,18000.0
2014-06-16 12:10:00,38.35,38.36,38.32,38.36,4500.0,33.3301,33.3388,33.304,33.3388,4500.0
2014-06-16 12:15:00,38.36,38.4,38.36,38.4,23500.0,33.3388,33.3735,33.3388,33.3735,23500.0
2014-06-16 12:20:00,38.4,38.49,38.4,38.49,30000.0,33.3735,33.4517,33.3735,33.4517,30000.0
2014-06-16 12:25:00,38.5,38.55,38.5,38.52,13000.0,33.4604,33.5039,33.4604,33.4778,13000.0
2014-06-16 12:30:00,38.51,38.51,38.49,38.49,5000.0,33.4691,33.4691,33.4517,33.4517,5000.0
2014-06-16 12:35:00,38.49,38.52,38.49,38.51,13500.0,33.4517,33.4778,33.4517,33.4691,13500.0
2014-06-16 12:40:00,38.5,38.52,38.5,38.52,4000.0,33.4604,33.4778,33.4604,33.4778,4000.0
2014-06-16 12:45:00,38.53,38.53,38.5,38.53,9000.0,33.4865,33.4865,33.4604,33.4865,9000.0
2014-06-16 12:50:00,38.56,38.6,38.56,38.6,10000.0,33.5126,33.5473,33.5126,33.5473,10000.0
2014-06-16 12:55:00,38.58,38.6,38.57,38.59,17000.0,33.53,33.5473,33.5213,33.5387,17000.0
2014-06-16 13:00:00,38.59,38.64,38.59,38.63,9500.0,33.5387,33.5821,33.5387,33.5734,9500.0
2014-06-16 13:05:00,38.66,38.7,38.66,38.7,6500.0,33.5995,33.6343,33.5995,33.6343,6500.0
2014-06-16 13:10:00,38.72,38.73,38.71,38.72,15000.0,33.6516,33.6603,33.6429,33.6516,15000.0
2014-06-16 13:15:00,38.74,38.75,38.72,38.72,16500.0,33.669,33.6777,33.6516,33.6516,16500.0
2014-06-16 13:20:00,38.71,38.72,38.69,38.72,12000.0,33.6429,33.6516,33.6256,33.6516,12000.0
2014-06-16 13:25:00,38.72,38.73,38.7,38.71,6500.0,33.6516,33.6603,33.6343,33.6429,6500.0
2014-06-16 13:30:00,38.71,38.72,38.7,38.71,10000.0,33.6429,33.6516,33.6343,33.6429,10000.0
2014-06-16 13:35:00,38.72,38.72,38.67,38.67,18500.0,33.6516,33.6516,33.6082,33.6082,18500.0
2014-06-16 13:40:00,38.67,38.68,38.65,38.67,6500.0,33.6082,33.6169,33.5908,33.6082,6500.0
2014-06-16 13:45:00,38.65,38.67,38.64,38.64,16000.0,33.5908,33.6082,33.5821,33.5821,16000.0
2014-06-16 13:50:00,38.65,38.65,38.6,38.6,9000.0,33.5908,33.5908,33.5473,33.5473,9000.0
2014-06-16 13:55:00,38.59,38.62,38.58,38.62,14000.0,33.5387,33.5647,33.53,33.5647,14000.0
2014-06-16 14:00:00,38.62,38.63,38.6,38.61,5500.0,33.5647,33.5734,33.5473,33.556,5500.0
2014-06-16 14:05:00,38.61,38.61,38.59,38.59,10500.0,33.556,33.556,33.5387,33.5387,10500.0
2014-06-16 14:10:00,38.58,38.59,38.55,38.55,15500.0,33.53,33.5387,33.5039,33.5039,15500.0
2014-06-16 14:15:00,38.57,38.58,38.57,38.58,9500.0,33.5213,33.53,33.5213,33.53,9500.0
2014-06-16 14:20:00,38.57,38.6,38.53,38.55,105500.0,33.5213,33.5473,33.4865,33.5039,105500.0
2014-06-16 14:25:00,38.53,38.54,38.46,38.47,45500.0,33.4865,33.4952,33.4257,33.4344,45500.0
2014-06-16 14:30:00,38.47,38.48,38.45,38.45,21500.0,33.4344,33.4431,33.417,33.417,21500.0
2014-06-16 14:35:00,38.45,38.47,38.45,38.46,20000.0,33.417,33.4344,33.417,33.4257,20000.0
2014-06-16 14:40:00,38.46,38.47,38.45,38.47,13000.0,33.4257,33.4344,33.417,33.4344,13000.0
2014-06-16 14:45:00,38.46,38.51,38.46,38.51,12500.0,33.4257,33.4691,33.4257,33.4691,12500.0
2014-06-16 14:50:00,38.51,38.52,38.48,38.51,8500.0,33.4691,33.4778,33.4431,33.4691,8500.0
2014-06-16 14:55:00,38.49,38.5,38.46,38.48,14000.0,33.4517,33.4604,33.4257,33.4431,14000.0
2014-06-16 15:00:00,38.46,38.46,38.42,38.45,18500.0,33.4257,33.4257,33.3909,33.417,18500.0
2014-06-16 15:05:00,38.46,38.51,38.46,38.5,23500.0,33.4257,33.4691,33.4257,33.4604,23500.0
2014-06-16 15:10:00,38.5,38.5,38.46,38.46,10000.0,33.4604,33.4604,33.4257,33.4257,10000.0
2014-06-16 15:15:00,38.45,38.48,38.43,38.48,14500.0,33.417,33.4431,33.3996,33.4431,14500.0
2014-06-16 15:20:00,38.46,38.5,38.43,38.43,38500.0,33.4257,33.4604,33.3996,33.3996,38500.0
2014-06-16 15:25:00,38.46,38.47,38.43,38.47,13000.0,33.4257,33.4344,33.3996,33.4344,13000.0
2014-06-16 15:30:00,38.48,38.51,38.46,38.49,10500.0,33.4431,33.4691,33.4257,33.4517,10500.0
2014-06-16 15:35:00,38.49,38.54,38.49,38.54,51500.0,33.4517,33.4952,33.4517,33.4952,51500.0
2014-06-16 15:40:00,38.54,38.55,38.53,38.55,49000.0,33.4952,33.5039,33.4865,33.5039,49000.0
2014-06-16 15:45:00,38.54,38.55,38.48,38.48,79000.0,33.4952,33.5039,33.4431,33.4431,79000.0
2014-06-16 15:50:00,38.49,38.53,38.49,38.52,72500.0,33.4517,33.4865,33.4517,33.4778,72500.0
2014-06-16 15:55:00,38.52,38.53,38.49,38.51,105500.0,33.4778,33.4865,33.4517,33.4691,105500.0
2014-06-17 09:30:00,38.52,38.68,38.45,38.62,35000.0,33.4778,33.6169,33.417,33.5647,35000.0
2014-06-17 09:35:00,38.57,38.57,38.43,38.5,16500.0,33.5213,33.5213,33.3996,33.4604,16500.0
2014-06-17 09:40:00,38.43,38.44,38.35,38.44,21500.0,33.3996,33.4083,33.3301,33.4083,21500.0
2014-06-17 09:45:00,38.43,38.55,38.43,38.55,13000.0,33.3996,33.5039,33.3996,33.5039,13000.0
2014-06-17 09:50:00,38.53,38.55,38.48,38.52,79500.0,33.4865,33.5039,33.4431,33.4778,79500.0
2014-06-17 09:55:00,38.52,38.64,38.51,38.62,221500.0,33.4778,33.5821,33.4691,33.5647,221500.0
2014-06-17 10:00:00,38.62,38.64,38.6,38.63,17500.0,33.5647,33.5821,33.5473,33.5734,17500.0
2014-06-17 10:05:00,38.62,38.8,38.61,38.8,98500.0,33.5647,33.7212,33.556,33.7212,98500.0
2014-06-17 10:10:00,38.82,38.9,38.78,38.88,125500.0,33.7385,33.8081,33.7038,33.7907,125500.0
2014-06-17 10:15:00,38.87,38.9,38.86,38.87,21500.0,33.782,33.8081,33.7733,33.782,21500.0
2014-06-17 10:20:00,38.89,38.93,38.88,38.93,9500.0,33.7994,33.8341,33.7907,33.8341,9500.0
2014-06-17 10:25:00,38.93,39.0,38.93,38.99,13500.0,33.8341,33.895,33.8341,33.8863,13500.0
2014-06-17 10:30:00,39.0,39.01,38.9,38.91,48500.0,33.895,33.9037,33.8081,33.8168,48500.0
2014-06-17 10:35:00,38.9,38.9,38.87,38.89,13500.0,33.8081,33.8081,33.782,33.7994,13500.0
2014-06-17 10:40:00,38.87,38.89,38.81,38.81,32500.0,33.782,33.7994,33.7299,33.7299,32500.0
2014-06-17 10:45:00,38.81,38.82,38.73,38.73,26000.0,33.7299,33.7385,33.6603,33.6603,26000.0
2014-06-17 10:50:00,38.74,38.74,38.66,38.72,37500.0,33.669,33.669,33.5995,33.6516,37500.0
2014-06-17 10:55:00,38.71,38.73,38.7,38.72,20500.0,33.6429,33.6603,33.6343,33.6516,20500.0
2014-06-17 11:00:00,38.73,38.77,38.73,38.77,18500.0,33.6603,33.6951,33.6603,33.6951,18500.0
2014-06-17 11:05:00,38.76,38.77,38.69,38.69,20000.0,33.6864,33.6951,33.6256,33.6256,20000.0
2014-06-17 11:10:00,38.72,38.77,38.68,38.75,55000.0,33.6516,33.6951,33.6169,33.6777,55000.0
2014-06-17 11:15:00,38.73,38.82,38.73,38.79,36000.0,33.6603,33.7385,33.6603,33.7125,36000.0
2014-06-17 11:20:00,38.79,38.86,38.79,38.85,15500.0,33.7125,33.7733,33.7125,33.7646,15500.0
2014-06-17 11:25:00,38.83,38.86,38.8,38.82,32500.0,33.7472,33.7733,33.7212,33.7385,32500.0
2014-06-17 11:30:00,38.82,38.88,38.79,38.86,88500.0,33.7385,33.7907,33.7125,33.7733,88500.0
2014-06-17 11:35:00,38.86,38.92,38.8,38.83,120500.0,33.7733,33.8255,33.7212,33.7472,120500.0
2014-06-17 11:40:00,38.84,38.85,38.74,38.74,18000.0,33.7559,33.7646,33.669,33.669,18000.0
2014-06-17 11:45:00,38.76,38.84,38.76,38.8,129500.0,33.6864,33.7559,33.6864,33.7212,129500.0
2014-06-17 11:50:00,38.82,38.82,38.77,38.77,27000.0,33.7385,33.7385,33.6951,33.6951,27000.0
2014-06-17 11:55:00,38.8,38.83,38.77,38.77,31000.0,33.7212,33.7472,33.6951,33.6951,31000.0
2014-06-17 12:00:00,38.77,38.79,38.73,38.75,55000.0,33.6951,33.7125,33.6603,33.6777,55000.0
2014-06-17 12:05:00,38.77,38.77,38.74,38.74,8000.0,33.6951,33.6951,33.669,33.669,8000.0
2014-06-17 12:10:00,38.73,38.75,38.73,38.75,5500.0,33.6603,33.6777,33.6603,33.6777,5500.0
2014-06-17 12:15:00,38.73,38.77,38.73,38.77,41500.0,33.6603,33.6951,33.6603,33.6951,41500.0
2014-06-17 12:20:00,38.77,38.82,38.77,38.81,6000.0,33.6951,33.7385,33.6951,33.7299,6000.0
2014-06-17 12:25:00,38.83,38.84,38.81,38.81,12000.0,33.7472,33.7559,33.7299,33.7299,12000.0
2014-06-17 12:30:00,38.82,38.92,38.81,38.81,91000.0,33.7385,33.8255,33.7299,33.7299,91000.0
2014-06-17 12:35:00,38.82,38.85,38.81,38.85,9500.0,33.7385,33.7646,33.7299,33.7646,9500.0
2014-06-17 12:40:00,38.87,38.88,38.86,38.87,7000.0,33.782,33.7907,33.7733,33.782,7000.0
2014-06-17 12:45:00,38.88,38.94,38.87,38.94,16000.0,33.7907,33.8428,33.782,33.8428,16000.0
2014-06-17 12:50:00,38.93,38.94,38.93,38.93,7500.0,33.8341,33.8428,33.8341,33.8341,7500.0
2014-06-17 12:55:00,38.92,38.92,38.86,38.86,17000.0,33.8255,33.8255,33.7733,33.7733,17000.0
2014-06-17 13:00:00,38.9,38.9,38.87,38.9,31000.0,33.8081,33.8081,33.782,33.8081,31000.0
2014-06-17 13:05:00,38.9,38.92,38.87,38.91,37500.0,33.8081,33.8255,33.782,33.8168,37500.0
2014-06-17 13:10:00,38.92,38.92,38.88,38.88,32000.0,33.8255,33.8255,33.7907,33.7907,32000.0
2014-06-17 13:15:00,38.88,38.92,38.88,38.92,24500.0,33.7907,33.8255,33.7907,33.8255,24500.0
2014-06-17 13:20:00,38.92,38.92,38.88,38.88,14000.0,33.8255,33.8255,33.7907,33.7907,14000.0
2014-06-17 13:25:00,38.87,38.88,38.85,38.88,25000.0,33.782,33.7907,33.7646,33.7907,25000.0
2014-06-17 13:30:00,38.88,38.91,38.88,38.9,26500.0,33.7907,33.8168,33.7907,33.8081,26500.0
2014-06-17 13:35:00,38.89,38.89,38.86,38.89,15000.0,33.7994,33.7994,33.7733,33.7994,15000.0
2014-06-17 13:40:00,38.9,38.92,38.89,38.9,9000.0,33.8081,33.8255,33.7994,33.8081,9000.0
2014-06-17 13:45:00,38.92,38.94,38.88,38.88,42000.0,33.8255,33.8428,33.7907,33.7907,42000.0
2014-06-17 13:50:00,38.89,38.91,38.88,38.9,12000.0,33.7994,33.8168,33.7907,33.8081,12000.0
2014-06-17 13:55:00,38.9,38.94,38.9,38.92,26000.0,33.8081,33.8428,33.8081,33.8255,26000.0
2014-06-17 14:00:00,38.93,38.93,38.86,38.86,27000.0,33.8341,33.8341,33.7733,33.7733,27000.0
2014-06-17 14:05:00,38.87,38.88,38.86,38.88,18000.0,33.782,33.7907,33.7733,33.7907,18000.0
2014-06-17 14:10:00,38.88,38.91,38.87,38.91,38000.0,33.7907,33.8168,33.782,33.8168,38000.0
2014-06-17 14:15:00,38.91,38.92,38.9,38.9,68500.0,33.8168,33.8255,33.8081,33.8081,68500.0
2014-06-17 14:20:00,38.91,38.94,38.91,38.93,64000.0,33.8168,33.8428,33.8168,33.8341,64000.0
2014-06-17 14:25:00,38.94,38.99,38.94,38.99,27000.0,33.8428,33.8863,33.8428,33.8863,27000.0
2014-06-17 14:30:00,39.0,39.01,38.99,39.0,27500.0,33.895,33.9037,33.8863,33.895,27500.0
2014-06-17 14:35:00,39.0,39.01,38.99,39.0,35500.0,33.895,33.9037,33.8863,33.895,35500.0
2014-06-17 14:40:00,39.0,39.01,38.99,39.01,24500.0,33.895,33.9037,33.8863,33.9037,24500.0
2014-06-17 14:45:00,39.01,39.05,39.0,39.0,41000.0,33.9037,33.9384,33.895,33.895,41000.0
2014-06-17 14:50:00,39.0,39.0,38.95,38.95,22500.0,33.895,33.895,33.8515,33.8515,22500.0
2014-06-17 14:55:00,38.95,38.98,38.93,38.98,95000.0,33.8515,33.8776,33.8341,33.8776,95000.0
2014-06-17 15:00:00,38.98,38.99,38.94,38.96,38000.0,33.8776,33.8863,33.8428,33.8602,38000.0
2014-06-17 15:05:00,38.94,38.94,38.9,38.91,17500.0,33.8428,33.8428,33.8081,33.8168,17500.0
2014-06-17 15:10:00,38.91,38.92,38.9,38.91,22000.0,33.8168,33.8255,33.8081,33.8168,22000.0
2014-06-17 15:15:00,38.91,38.93,38.9,38.92,43000.0,33.8168,33.8341,33.8081,33.8255,43000.0
2014-06-17 15:20:00,38.91,38.92,38.88,38.88,34500.0,33.8168,33.8255,33.7907,33.7907,34500.0
2014-06-17 15:25:00,38.88,38.89,38.86,38.89,97000.0,33.7907,33.7994,33.7733,33.7994,97000.0
2014-06-17 15:30:00,38.9,38.92,38.89,38.92,72500.0,33.8081,33.8255,33.7994,33.8255,72500.0
2014-06-17 15:35:00,38.92,38.95,38.92,38.94,70500.0,33.8255,33.8515,33.8255,33.8428,70500.0
2014-06-17 15:40:00,38.94,38.97,38.93,38.97,60000.0,33.8428,33.8689,33.8341,33.8689,60000.0
2014-06-17 15:45:00,38.97,38.98,38.96,38.98,110500.0,33.8689,33.8776,33.8602,33.8776,110500.0
2014-06-17 15:50:00,38.97,38.98,38.94,38.94,233500.0,33.8689,33.8776,33.8428,33.8428,233500.0
2014-06-17 15:55:00,38.94,38.95,38.91,38.93,185500.0,33.8428,33.8515,33.8168,33.8341,185500.0
2014-06-18 09:30:00,38.85,39.03,38.78,38.85,53000.0,33.7646,33.9211,33.7038,33.7646,53000.0
2014-06-18 09:35:00,38.97,39.17,38.85,39.14,67000.0,33.8689,34.0427,33.7646,34.0167,67000.0
2014-06-18 09:40:00,39.2,39.4,39.17,39.4,35500.0,34.0688,34.2426,34.0427,34.2426,35500.0
2014-06-18 09:45:00,39.4,39.78,39.39,39.67,200500.0,34.2426,34.5729,34.2339,34.4773,200500.0
2014-06-18 09:50:00,39.64,39.68,39.38,39.42,137500.0,34.4512,34.486,34.2252,34.26,137500.0
2014-06-18 09:55:00,39.46,39.49,39.38,39.44,76000.0,34.2948,34.3208,34.2252,34.2774,76000.0
2014-06-18 10:00:00,39.42,39.53,39.41,39.46,262500.0,34.26,34.3556,34.2513,34.2948,262500.0
2014-06-18 10:05:00,39.46,39.46,39.38,39.46,51000.0,34.2948,34.2948,34.2252,34.2948,51000.0
2014-06-18 10:10:00,39.44,39.54,39.41,39.52,277000.0,34.2774,34.3643,34.2513,34.3469,277000.0
2014-06-18 10:15:00,39.54,39.6,39.52,39.59,89500.0,34.3643,34.4164,34.3469,34.4078,89500.0
2014-06-18 10:20:00,39.58,39.62,39.55,39.59,114000.0,34.3991,34.4338,34.373,34.4078,114000.0
2014-06-18 10:25:00,39.6,39.62,39.51,39.52,127000.0,34.4164,34.4338,34.3382,34.3469,127000.0
2014-06-18 10:30:00,39.53,39.55,39.46,39.47,39500.0,34.3556,34.373,34.2948,34.3035,39500.0
2014-06-18 10:35:00,39.47,39.51,39.47,39.48,36000.0,34.3035,34.3382,34.3035,34.3122,36000.0
2014-06-18 10:40:00,39.47,39.48,39.39,39.39,30500.0,34.3035,34.3122,34.2339,34.2339,30500.0
2014-06-18 10:45:00,39.36,39.41,39.36,39.4,32500.0,34.2079,34.2513,34.2079,34.2426,32500.0
2014-06-18 10:50:00,39.41,39.42,39.35,39.35,28000.0,34.2513,34.26,34.1992,34.1992,28000.0
2014-06-18 10:55:00,39.36,39.36,39.23,39.26,54000.0,34.2079,34.2079,34.0949,34.121,54000.0
2014-06-18 11:00:00,39.25,39.25,39.17,39.2,57000.0,34.1123,34.1123,34.0427,34.0688,57000.0
2014-06-18 11:05:00,39.18,39.2,39.16,39.18,38000.0,34.0514,34.0688,34.034,34.0514,38000.0
2014-06-18 11:10:00,39.18,39.19,39.12,39.17,46000.0,34.0514,34.0601,33.9993,34.0427,46000.0
2014-06-18 11:15:00,39.17,39.2,39.15,39.2,41500.0,34.0427,34.0688,34.0254,34.0688,41500.0
2014-06-18 11:20:00,39.2,39.24,39.2,39.24,25000.0,34.0688,34.1036,34.0688,34.1036,25000.0
2014-06-18 11:25:00,39.24,39.26,39.23,39.25,35500.0,34.1036,34.121,34.0949,34.1123,35500.0
2014-06-18 11:30:00,39.26,39.31,39.22,39.22,55500.0,34.121,34.1644,34.0862,34.0862,55500.0
2014-06-18 11:35:00,39.21,39.21,39.17,39.19,23500.0,34.0775,34.0775,34.0427,34.0601,23500.0
2014-06-18 11:40:00,39.19,39.2,39.17,39.19,33500.0,34.0601,34.0688,34.0427,34.0601,33500.0
2014-06-18 11:45:00,39.2,39.25,39.19,39.25,32000.0,34.0688,34.1123,34.0601,34.1123,32000.0
2014-06-18 11:50:00,39.24,39.31,39.24,39.28,17000.0,34.1036,34.1644,34.1036,34.1383,17000.0
2014-06-18 11:55:00,39.29,39.32,39.29,39.32,27000.0,34.147,34.1731,34.147,34.1731,27000.0
2014-06-18 12:00:00,39.33,39.33,39.29,39.31,24500.0,34.1818,34.1818,34.147,34.1644,24500.0
2014-06-18 12:05:00,39.31,39.35,39.31,39.35,19000.0,34.1644,34.1992,34.1644,34.1992,19000.0
2014-06-18 12:10:00,39.35,39.4,39.35,39.39,34500.0,34.1992,34.2426,34.1992,34.2339,34500.0
2014-06-18 12:15:00,39.39,39.43,39.39,39.4,53500.0,34.2339,34.2687,34.2339,34.2426,53500.0
2014-06-18 12:20:00,39.42,39.42,39.37,39.37,11000.0,34.26,34.26,34.2166,34.2166,11000.0
2014-06-18 12:25:00,39.37,39.39,39.35,39.39,20500.0,34.2166,34.2339,34.1992,34.2339,20500.0
2014-06-18 12:30:00,39.4,39.44,39.4,39.43,19500.0,34.2426,34.2774,34.2426,34.2687,19500.0
2014-06-18 12:35:00,39.43,39.51,39.43,39.51,19500.0,34.2687,34.3382,34.2687,34.3382,19500.0
2014-06-18 12:40:00,39.5,39.54,39.49,39.5,42000.0,34.3295,34.3643,34.3208,34.3295,42000.0
2014-06-18 12:45:00,39.51,39.51,39.49,39.49,21000.0,34.3382,34.3382,34.3208,34.3208,21000.0
2014-06-18 12:50:00,39.49,39.51,39.48,39.48,17500.0,34.3208,34.3382,34.3122,34.3122,17500.0
2014-06-18 12:55:00,39.48,39.49,39.45,39.46,20500.0,34.3122,34.3208,34.2861,34.2948,20500.0
2014-06-18 13:00:00,39.45,39.47,39.42,39.42,24000.0,34.2861,34.3035,34.26,34.26,24000.0
2014-06-18 13:05:00,39.43,39.47,39.38,39.39,29000.0,34.2687,34.3035,34.2252,34.2339,29000.0
2014-06-18 13:10:00,39.4,39.41,39.36,39.36,22000.0,34.2426,34.2513,34.2079,34.2079,22000.0
2014-06-18 13:15:00,39.38,39.4,39.37,39.37,16000.0,34.2252,34.2426,34.2166,34.2166,16000.0
2014-06-18 13:20:00,39.37,39.41,39.37,39.4,31000.0,34.2166,34.2513,34.2166,34.2426,31000.0
2014-06-18 13:25:00,39.4,39.41,39.37,39.38,15500.0,34.2426,34.2513,34.2166,34.2252,15500.0
2014-06-18 13:30:00,39.37,39.37,39.33,39.35,17000.0,34.2166,34.2166,34.1818,34.1992,17000.0
2014-06-18 13:35:00,39.36,39.36,39.34,39.36,23000.0,34.2079,34.2079,34.1905,34.2079,23000.0
2014-06-18 13:40:00,39.35,39.41,39.35,39.39,20000.0,34.1992,34.2513,34.1992,34.2339,20000.0
2014-06-18 13:45:00,39.39,39.41,39.37,39.4,29000.0,34.2339,34.2513,34.2166,34.2426,29000.0
2014-06-18 13:50:00,39.4,39.42,39.39,39.4,72500.0,34.2426,34.26,34.2339,34.2426,72500.0
2014-06-18 13:55:00,39.4,39.41,39.37,39.41,16500.0,34.2426,34.2513,34.2166,34.2513,16500.0
2014-06-18 14:00:00,39.39,39.45,39.33,39.39,88000.0,34.2339,34.2861,34.1818,34.2339,88000.0
2014-06-18 14:05:00,39.38,39.46,39.31,39.45,81000.0,34.2252,34.2948,34.1644,34.2861,81000.0
2014-06-18 14:10:00,39.45,39.47,39.41,39.45,75000.0,34.2861,34.3035,34.2513,34.2861,75000.0
2014-06-18 14:15:00,39.45,39.45,39.43,39.45,56500.0,34.2861,34.2861,34.2687,34.2861,56500.0
2014-06-18 14:20:00,39.45,39.45,39.37,39.38,64500.0,34.2861,34.2861,34.2166,34.2252,64500.0
2014-06-18 14:25:00,39.39,39.44,39.38,39.4,56000.0,34.2339,34.2774,34.2252,34.2426,56000.0
2014-06-18 14:30:00,39.41,39.49,39.41,39.42,31500.0,34.2513,34.3208,34.2513,34.26,31500.0
2014-06-18 14:35:00,39.44,39.47,39.42,39.45,23000.0,34.2774,34.3035,34.26,34.2861,23000.0
2014-06-18 14:40:00,39.43,39.45,39.39,39.41,28000.0,34.2687,34.2861,34.2339,34.2513,28000.0
2014-06-18 14:45:00,39.4,39.44,39.39,39.44,31000.0,34.2426,34.2774,34.2339,34.2774,31000.0
2014-06-18 14:50:00,39.42,39.47,39.42,39.44,122000.0,34.26,34.3035,34.26,34.2774,122000.0
2014-06-18 14:55:00,39.43,39.47,39.42,39.44,27500.0,34.2687,34.3035,34.26,34.2774,27500.0
2014-06-18 15:00:00,39.43,39.48,39.42,39.43,47000.0,34.2687,34.3122,34.26,34.2687,47000.0
2014-06-18 15:05:00,39.43,39.47,39.43,39.46,39500.0,34.2687,34.3035,34.2687,34.2948,39500.0
2014-06-18 15:10:00,39.44,39.46,39.41,39.44,30500.0,34.2774,34.2948,34.2513,34.2774,30500.0
2014-06-18 15:15:00,39.42,39.5,39.41,39.49,39500.0,34.26,34.3295,34.2513,34.3208,39500.0
2014-06-18 15:20:00,39.49,39.49,39.46,39.47,31500.0,34.3208,34.3208,34.2948,34.3035,31500.0
2014-06-18 15:25:00,39.48,39.52,39.46,39.5,34000.0,34.3122,34.3469,34.2948,34.3295,34000.0
2014-06-18 15:30:00,39.51,39.54,39.51,39.53,52000.0,34.3382,34.3643,34.3382,34.3556,52000.0
2014-06-18 15:35:00,39.54,39.6,39.54,39.59,68000.0,34.3643,34.4164,34.3643,34.4078,68000.0
2014-06-18 15:40:00,39.59,39.69,39.58,39.66,106500.0,34.4078,34.4947,34.3991,34.4686,106500.0
2014-06-18 15:45:00,39.66,39.68,39.64,39.66,148000.0,34.4686,34.486,34.4512,34.4686,148000.0
2014-06-18 15:50:00,39.66,39.67,39.62,39.62,160500.0,34.4686,34.4773,34.4338,34.4338,160500.0
2014-06-18 15:55:00,39.62,39.64,39.62,39.63,156500.0,34.4338,34.4512,34.4338,34.4425,156500.0
2014-06-19 09:30:00,40.6,40.6,39.55,39.64,49500.0,35.2855,35.2855,34.373,34.4512,49500.0
2014-06-19 09:35:00,39.61,39.68,39.52,39.53,34500.0,34.4251,34.486,34.3469,34.3556,34500.0
2014-06-19 09:40:00,39.56,39.57,39.23,39.3,127500.0,34.3817,34.3904,34.0949,34.1557,127500.0
2014-06-19 09:45:00,39.31,39.47,39.26,39.28,24000.0,34.1644,34.3035,34.121,34.1383,24000.0
2014-06-19 09:50:00,39.3,39.3,39.06,39.1,262000.0,34.1557,34.1557,33.9471,33.9819,262000.0
2014-06-19 09:55:00,39.08,39.1,38.92,39.06,64000.0,33.9645,33.9819,33.8255,33.9471,64000.0
2014-06-19 10:00:00,39.06,39.13,39.01,39.04,142500.0,33.9471,34.008,33.9037,33.9298,142500.0
2014-06-19 10:05:00,39.02,39.14,39.01,39.12,69000.0,33.9124,34.0167,33.9037,33.9993,69000.0
2014-06-19 10:10:00,39.11,39.12,39.08,39.09,88500.0,33.9906,33.9993,33.9645,33.9732,88500.0
2014-06-19 10:15:00,39.07,39.1,39.03,39.04,27500.0,33.9558,33.9819,33.9211,33.9298,27500.0
2014-06-19 10:20:00,39.02,39.04,39.0,39.04,25500.0,33.9124,33.9298,33.895,33.9298,25500.0
2014-06-19 10:25:00,39.04,39.04,39.0,39.01,22500.0,33.9298,33.9298,33.895,33.9037,22500.0
2014-06-19 10:30:00,39.02,39.06,39.02,39.05,15000.0,33.9124,33.9471,33.9124,33.9384,15000.0
2014-06-19 10:35:00,39.08,39.08,39.02,39.05,7500.0,33.9645,33.9645,33.9124,33.9384,7500.0
2014-06-19 10:40:00,39.05,39.07,39.03,39.06,17500.0,33.9384,33.9558,33.9211,33.9471,17500.0
2014-06-19 10:45:00,39.08,39.09,39.04,39.04,10000.0,33.9645,33.9732,33.9298,33.9298,10000.0
2014-06-19 10:50:00,39.04,39.05,38.99,39.02,24000.0,33.9298,33.9384,33.8863,33.9124,24000.0
2014-06-19 10:55:00,39.02,39.07,39.02,39.04,23000.0,33.9124,33.9558,33.9124,33.9298,23000.0
2014-06-19 11:00:00,39.04,39.07,39.03,39.06,23500.0,33.9298,33.9558,33.9211,33.9471,23500.0
2014-06-19 11:05:00,39.06,39.06,38.98,39.02,9500.0,33.9471,33.9471,33.8776,33.9124,9500.0
2014-06-19 11:10:00,39.02,39.07,39.01,39.06,20000.0,33.9124,33.9558,33.9037,33.9471,20000.0
2014-06-19 11:15:00,39.07,39.2,39.07,39.2,56500.0,33.9558,34.0688,33.9558,34.0688,56500.0
2014-06-19 11:20:00,39.19,39.24,39.18,39.22,39500.0,34.0601,34.1036,34.0514,34.0862,39500.0
2014-06-19 11:25:00,39.21,39.27,39.2,39.24,60000.0,34.0775,34.1296,34.0688,34.1036,60000.0
2014-06-19 11:30:00,39.23,39.29,39.23,39.28,54500.0,34.0949,34.147,34.0949,34.1383,54500.0
2014-06-19 11:35:00,39.29,39.33,39.28,39.31,32500.0,34.147,34.1818,34.1383,34.1644,32500.0
2014-06-19 11:40:00,39.31,39.38,39.31,39.37,20000.0,34.1644,34.2252,34.1644,34.2166,20000.0
2014-06-19 11:45:00,39.37,39.39,39.35,39.38,68500.0,34.2166,34.2339,34.1992,34.2252,68500.0
2014-06-19 11:50:00,39.38,39.4,39.36,39.36,36500.0,34.2252,34.2426,34.2079,34.2079,36500.0
2014-06-19 11:55:00,39.36,39.37,39.33,39.36,26500.0,34.2079,34.2166,34.1818,34.2079,26500.0
2014-06-19 12:00:00,39.35,39.36,39.31,39.32,24500.0,34.1992,34.2079,34.1644,34.1731,24500.0
2014-06-19 12:05:00,39.33,39.35,39.32,39.34,15000.0,34.1818,34.1992,34.1731,34.1905,15000.0
2014-06-19 12:10:00,39.33,39.35,39.32,39.34,26000.0,34.1818,34.1992,34.1731,34.1905,26000.0
2014-06-19 12:15:00,39.33,39.34,39.32,39.33,11000.0,34.1818,34.1905,34.1731,34.1818,11000.0
2014-06-19 12:20:00,39.34,39.34,39.32,39.33,9000.0,34.1905,34.1905,34.1731,34.1818,9000.0
2014-06-19 12:25:00,39.33,39.34,39.29,39.29,10000.0,34.1818,34.1905,34.147,34.147,10000.0
2014-06-19 12:30:00,39.3,39.31,39.29,39.31,6500.0,34.1557,34.1644,34.147,34.1644,6500.0
2014-06-19 12:35:00,39.3,39.31,39.27,39.31,29500.0,34.1557,34.1644,34.1296,34.1644,29500.0
2014-06-19 12:40:00,39.32,39.35,39.32,39.33,14500.0,34.1731,34.1992,34.1731,34.1818,14500.0
2014-06-19 12:45:00,39.33,39.35,39.33,39.34,21500.0,34.1818,34.1992,34.1818,34.1905,21500.0
2014-06-19 12:50:00,39.34,39.36,39.33,39.34,17000.0,34.1905,34.2079,34.1818,34.1905,17000.0
2014-06-19 12:55:00,39.33,39.36,39.33,39.35,22000.0,34.1818,34.2079,34.1818,34.1992,22000.0
2014-06-19 13:00:00,39.35,39.36,39.33,39.34,10500.0,34.1992,34.2079,34.1818,34.1905,10500.0
2014-06-19 13:05:00,39.33,39.36,39.33,39.35,18000.0,34.1818,34.2079,34.1818,34.1992,18000.0
2014-06-19 13:10:00,39.34,39.34,39.26,39.26,7000.0,34.1905,34.1905,34.121,34.121,7000.0
2014-06-19 13:15:00,39.28,39.28,39.15,39.15,27500.0,34.1383,34.1383,34.0254,34.0254,27500.0
2014-06-19 13:20:00,39.15,39.17,39.13,39.17,30000.0,34.0254,34.0427,34.008,34.0427,30000.0
2014-06-19 13:25:00,39.17,39.21,39.17,39.21,16500.0,34.0427,34.0775,34.0427,34.0775,16500.0
2014-06-19 13:30:00,39.2,39.27,39.2,39.23,25000.0,34.0688,34.1296,34.0688,34.0949,25000.0
2014-06-19 13:35:00,39.23,39.28,39.23,39.28,24000.0,34.0949,34.1383,34.0949,34.1383,24000.0
2014-06-19 13:40:00,39.25,39.28,39.24,39.24,17500.0,34.1123,34.1383,34.1036,34.1036,17500.0
2014-06-19 13:45:00,39.25,39.28,39.24,39.24,15500.0,34.1123,34.1383,34.1036,34.1036,15500.0
2014-06-19 13:50:00,39.24,39.26,39.24,39.25,4000.0,34.1036,34.121,34.1036,34.1123,4000.0
2014-06-19 13:55:00,39.25,39.25,39.22,39.25,25500.0,34.1123,34.1123,34.0862,34.1123,25500.0
2014-06-19 14:00:00,39.23,39.24,39.21,39.22,7000.0,34.0949,34.1036,34.0775,34.0862,7000.0
2014-06-19 14:05:00,39.21,39.22,39.2,39.21,31500.0,34.0775,34.0862,34.0688,34.0775,31500.0
2014-06-19 14:10:00,39.2,39.27,39.2,39.24,66000.0,34.0688,34.1296,34.0688,34.1036,66000.0
2014-06-19 14:15:00,39.23,39.24,39.2,39.21,86000.0,34.0949,34.1036,34.0688,34.0775,86000.0
2014-06-19 14:20:00,39.21,39.22,39.2,39.21,56000.0,34.0775,34.0862,34.0688,34.0775,56000.0
2014-06-19 14:25:00,39.2,39.22,39.2,39.2,51000.0,34.0688,34.0862,34.0688,34.0688,51000.0
2014-06-19 14:30:00,39.2,39.21,39.2,39.2,117000.0,34.0688,34.0775,34.0688,34.0688,117000.0
2014-06-19 14:35:00,39.21,39.23,39.2,39.2,24000.0,34.0775,34.0949,34.0688,34.0688,24000.0
2014-06-19 14:40:00,39.21,39.25,39.2,39.24,49000.0,34.0775,34.1123,34.0688,34.1036,49000.0
2014-06-19 14:45:00,39.23,39.34,39.23,39.33,98500.0,34.0949,34.1905,34.0949,34.1818,98500.0
2014-06-19 14:50:00,39.34,39.38,39.34,39.38,35500.0,34.1905,34.2252,34.1905,34.2252,35500.0
2014-06-19 14:55:00,39.37,39.38,39.36,39.36,30500.0,34.2166,34.2252,34.2079,34.2079,30500.0
2014-06-19 15:00:00,39.37,39.4,39.36,39.39,16500.0,34.2166,34.2426,34.2079,34.2339,16500.0
2014-06-19 15:05:00,39.39,39.39,39.35,39.36,22500.0,34.2339,34.2339,34.1992,34.2079,22500.0
2014-06-19 15:10:00,39.35,39.38,39.35,39.37,160000.0,34.1992,34.2252,34.1992,34.2166,160000.0
2014-06-19 15:15:00,39.36,39.37,39.34,39.34,18500.0,34.2079,34.2166,34.1905,34.1905,18500.0
2014-06-19 15:20:00,39.34,39.39,39.33,39.38,74000.0,34.1905,34.2339,34.1818,34.2252,74000.0
2014-06-19 15:25:00,39.39,39.41,39.39,39.4,176500.0,34.2339,34.2513,34.2339,34.2426,176500.0
2014-06-19 15:30:00,39.4,39.45,39.39,39.45,81500.0,34.2426,34.2861,34.2339,34.2861,81500.0
2014-06-19 15:35:00,39.45,39.46,39.43,39.45,132500.0,34.2861,34.2948,34.2687,34.2861,132500.0
2014-06-19 15:40:00,39.45,39.51,39.45,39.5,194500.0,34.2861,34.3382,34.2861,34.3295,194500.0
2014-06-19 15:45:00,39.49,39.5,39.42,39.42,306500.0,34.3208,34.3295,34.26,34.26,306500.0
2014-06-19 15:50:00,39.43,39.43,39.37,39.37,136000.0,34.2687,34.2687,34.2166,34.2166,136000.0
2014-06-19 15:55:00,39.37,39.41,39.34,39.39,159500.0,34.2166,34.2513,34.1905,34.2339,159500.0
2014-06-20 09:30:00,39.59,39.59,39.21,39.28,634500.0,34.4078,34.4078,34.0775,34.1383,634500.0
2014-06-20 09:35:00,39.24,39.24,39.12,39.12,70500.0,34.1036,34.1036,33.9993,33.9993,70500.0
2014-06-20 09:40:00,39.12,39.16,38.81,38.95,134500.0,33.9993,34.034,33.7299,33.8515,134500.0
2014-06-20 09:45:00,38.95,38.99,38.85,38.91,110500.0,33.8515,33.8863,33.7646,33.8168,110500.0
2014-06-20 09:50:00,38.89,39.16,38.89,39.1,179500.0,33.7994,34.034,33.7994,33.9819,179500.0
2014-06-20 09:55:00,39.1,39.1,38.93,38.97,64000.0,33.9819,33.9819,33.8341,33.8689,64000.0
2014-06-20 10:00:00,38.97,39.02,38.8,38.85,56500.0,33.8689,33.9124,33.7212,33.7646,56500.0
2014-06-20 10:05:00,38.85,38.86,38.79,38.84,30500.0,33.7646,33.7733,33.7125,33.7559,30500.0
2014-06-20 10:10:00,38.84,38.9,38.82,38.86,101000.0,33.7559,33.8081,33.7385,33.7733,101000.0
2014-06-20 10:15:00,38.85,38.9,38.84,38.88,41500.0,33.7646,33.8081,33.7559,33.7907,41500.0
2014-06-20 10:20:00,38.88,38.88,38.8,38.8,43500.0,33.7907,33.7907,33.7212,33.7212,43500.0
2014-06-20 10:25:00,38.8,38.84,38.79,38.83,46500.0,33.7212,33.7559,33.7125,33.7472,46500.0
2014-06-20 10:30:00,38.82,38.85,38.8,38.82,51500.0,33.7385,33.7646,33.7212,33.7385,51500.0
2014-06-20 10:35:00,38.81,38.81,38.78,38.78,30500.0,33.7299,33.7299,33.7038,33.7038,30500.0
2014-06-20 10:40:00,38.81,38.81,38.78,38.79,17500.0,33.7299,33.7299,33.7038,33.7125,17500.0
2014-06-20 10:45:00,38.79,38.8,38.67,38.74,138000.0,33.7125,33.7212,33.6082,33.669,138000.0
2014-06-20 10:50:00,38.75,38.75,38.7,38.75,76000.0,33.6777,33.6777,33.6343,33.6777,76000.0
2014-06-20 10:55:00,38.74,38.82,38.73,38.82,72500.0,33.669,33.7385,33.6603,33.7385,72500.0
2014-06-20 11:00:00,38.82,38.89,38.82,38.89,15000.0,33.7385,33.7994,33.7385,33.7994,15000.0
2014-06-20 11:05:00,38.88,38.88,38.81,38.82,37500.0,33.7907,33.7907,33.7299,33.7385,37500.0
2014-06-20 11:10:00,38.81,38.87,38.81,38.82,21500.0,33.7299,33.782,33.7299,33.7385,21500.0
2014-06-20 11:15:00,38.82,38.83,38.8,38.8,7500.0,33.7385,33.7472,33.7212,33.7212,7500.0
2014-06-20 11:20:00,38.79,38.81,38.76,38.81,15500.0,33.7125,33.7299,33.6864,33.7299,15500.0
2014-06-20 11:25:00,38.8,38.82,38.75,38.75,12500.0,33.7212,33.7385,33.6777,33.6777,12500.0
2014-06-20 11:30:00,38.74,38.75,38.71,38.74,21000.0,33.669,33.6777,33.6429,33.669,21000.0
2014-06-20 11:35:00,38.75,38.8,38.74,38.8,10000.0,33.6777,33.7212,33.669,33.7212,10000.0
2014-06-20 11:40:00,38.8,38.81,38.79,38.81,24000.0,33.7212,33.7299,33.7125,33.7299,24000.0
2014-06-20 11:45:00,38.81,38.84,38.8,38.8,19000.0,33.7299,33.7559,33.7212,33.7212,19000.0
2014-06-20 11:50:00,38.8,38.8,38.71,38.73,19000.0,33.7212,33.7212,33.6429,33.6603,19000.0
2014-06-20 11:55:00,38.76,38.82,38.75,38.79,25000.0,33.6864,33.7385,33.6777,33.7125,25000.0
2014-06-20 12:00:00,38.8,38.81,38.77,38.77,25000.0,33.7212,33.7299,33.6951,33.6951,25000.0
2014-06-20 12:05:00,38.75,38.77,38.7,38.7,11000.0,33.6777,33.6951,33.6343,33.6343,11000.0
2014-06-20 12:10:00,38.7,38.75,38.7,38.74,17000.0,33.6343,33.6777,33.6343,33.669,17000.0
2014-06-20 12:15:00,38.74,38.79,38.73,38.78,13500.0,33.669,33.7125,33.6603,33.7038,13500.0
2014-06-20 12:20:00,38.79,38.79,38.78,38.79,17000.0,33.7125,33.7125,33.7038,33.7125,17000.0
2014-06-20 12:25:00,38.8,38.82,38.79,38.82,20000.0,33.7212,33.7385,33.7125,33.7385,20000.0
2014-06-20 12:30:00,38.81,38.82,38.8,38.81,26000.0,33.7299,33.7385,33.7212,33.7299,26000.0
2014-06-20 12:35:00,38.8,38.85,38.8,38.83,13000.0,33.7212,33.7646,33.7212,33.7472,13000.0
2014-06-20 12:40:00,38.82,38.84,38.81,38.81,12000.0,33.7385,33.7559,33.7299,33.7299,12000.0
2014-06-20 12:45:00,38.81,38.84,38.8,38.81,8000.0,33.7299,33.7559,33.7212,33.7299,8000.0
2014-06-20 12:50:00,38.8,38.8,38.75,38.75,9500.0,33.7212,33.7212,33.6777,33.6777,9500.0
2014-06-20 12:55:00,38.75,38.77,38.74,38.76,10000.0,33.6777,33.6951,33.669,33.6864,10000.0
2014-06-20 13:00:00,38.76,38.78,38.74,38.74,12000.0,33.6864,33.7038,33.669,33.669,12000.0
2014-06-20 13:05:00,38.75,38.75,38.71,38.75,10500.0,33.6777,33.6777,33.6429,33.6777,10500.0
2014-06-20 13:10:00,38.72,38.76,38.7,38.75,80000.0,33.6516,33.6864,33.6343,33.6777,80000.0
2014-06-20 13:15:00,38.75,38.77,38.74,38.76,13500.0,33.6777,33.6951,33.669,33.6864,13500.0
2014-06-20 13:20:00,38.76,38.76,38.74,38.75,28000.0,33.6864,33.6864,33.669,33.6777,28000.0
2014-06-20 13:25:00,38.75,38.79,38.75,38.77,21000.0,33.6777,33.7125,33.6777,33.6951,21000.0
2014-06-20 13:30:00,38.76,38.77,38.74,38.75,12500.0,33.6864,33.6951,33.669,33.6777,12500.0
2014-06-20 13:35:00,38.77,38.8,38.75,38.8,14500.0,33.6951,33.7212,33.6777,33.7212,14500.0
2014-06-20 13:40:00,38.81,38.81,38.79,38.8,15500.0,33.7299,33.7299,33.7125,33.7212,15500.0
2014-06-20 13:45:00,38.79,38.8,38.79,38.8,13500.0,33.7125,33.7212,33.7125,33.7212,13500.0
2014-06-20 13:50:00,38.81,38.82,38.8,38.8,20000.0,33.7299,33.7385,33.7212,33.7212,20000.0
2014-06-20 13:55:00,38.8,38.82,38.8,38.82,18000.0,33.7212,33.7385,33.7212,33.7385,18000.0
2014-06-20 14:00:00,38.8,38.82,38.8,38.81,24000.0,33.7212,33.7385,33.7212,33.7299,24000.0
2014-06-20 14:05:00,38.81,38.81,38.77,38.77,16500.0,33.7299,33.7299,33.6951,33.6951,16500.0
2014-06-20 14:10:00,38.77,38.79,38.76,38.79,21000.0,33.6951,33.7125,33.6864,33.7125,21000.0
2014-06-20 14:15:00,38.79,38.81,38.78,38.81,26000.0,33.7125,33.7299,33.7038,33.7299,26000.0
2014-06-20 14:20:00,38.81,38.81,38.79,38.79,31000.0,33.7299,33.7299,33.7125,33.7125,31000.0
2014-06-20 14:25:00,38.79,38.81,38.79,38.8,29000.0,33.7125,33.7299,33.7125,33.7212,29000.0
2014-06-20 14:30:00,38.81,38.81,38.8,38.8,17000.0,33.7299,33.7299,33.7212,33.7212,17000.0
2014-06-20 14:35:00,38.79,38.81,38.79,38.79,32500.0,33.7125,33.7299,33.7125,33.7125,32500.0
2014-06-20 14:40:00,38.79,38.8,38.78,38.8,27500.0,33.7125,33.7212,33.7038,33.7212,27500.0
2014-06-20 14:45:00,38.81,38.81,38.8,38.8,22000.0,33.7299,33.7299,33.7212,33.7212,22000.0
2014-06-20 14:50:00,38.8,38.8,38.78,38.8,44500.0,33.7212,33.7212,33.7038,33.7212,44500.0
2014-06-20 14:55:00,38.81,38.82,38.81,38.82,18000.0,33.7299,33.7385,33.7299,33.7385,18000.0
2014-06-20 15:00:00,38.81,38.83,38.77,38.77,31500.0,33.7299,33.7472,33.6951,33.6951,31500.0
2014-06-20 15:05:00,38.79,38.79,38.77,38.79,31500.0,33.7125,33.7125,33.6951,33.7125,31500.0
2014-06-20 15:10:00,38.8,38.81,38.8,38.81,39500.0,33.7212,33.7299,33.7212,33.7299,39500.0
2014-06-20 15:15:00,38.81,38.83,38.8,38.8,33500.0,33.7299,33.7472,33.7212,33.7212,33500.0
2014-06-20 15:20:00,38.79,38.81,38.79,38.8,34500.0,33.7125,33.7299,33.7125,33.7212,34500.0
2014-06-20 15:25:00,38.81,38.82,38.79,38.8,51000.0,33.7299,33.7385,33.7125,33.7212,51000.0
2014-06-20 15:30:00,38.8,38.82,38.8,38.82,52500.0,33.7212,33.7385,33.7212,33.7385,52500.0
2014-06-20 15:35:00,38.81,38.81,38.81,38.81,55500.0,33.7299,33.7299,33.7299,33.7299,55500.0
2014-06-20 15:40:00,38.81,38.81,38.8,38.81,81000.0,33.7299,33.7299,33.7212,33.7299,81000.0
2014-06-20 15:45:00,38.81,38.81,38.79,38.79,132000.0,33.7299,33.7299,33.7125,33.7125,132000.0
2014-06-20 15:50:00,38.79,38.92,38.79,38.88,188000.0,33.7125,33.8255,33.7125,33.7907,188000.0
2014-06-20 15:55:00,38.88,38.98,38.88,38.97,556000.0,33.7907,33.8776,33.7907,33.8689,556000.0
2014-06-23 09:30:00,38.95,39.0,38.72,38.99,46000.0,33.8515,33.895,33.6516,33.8863,46000.0
2014-06-23 09:35:00,39.01,39.02,38.86,38.87,32000.0,33.9037,33.9124,33.7733,33.782,32000.0
2014-06-23 09:40:00,38.91,38.91,38.84,38.85,15500.0,33.8168,33.8168,33.7559,33.7646,15500.0
2014-06-23 09:45:00,38.9,39.11,38.87,39.11,25500.0,33.8081,33.9906,33.782,33.9906,25500.0
2014-06-23 09:50:00,39.11,39.15,39.07,39.11,22000.0,33.9906,34.0254,33.9558,33.9906,22000.0
2014-06-23 09:55:00,39.14,39.3,39.14,39.28,64000.0,34.0167,34.1557,34.0167,34.1383,64000.0
2014-06-23 10:00:00,39.25,39.35,39.25,39.31,52500.0,34.1123,34.1992,34.1123,34.1644,52500.0
2014-06-23 10:05:00,39.31,39.36,39.24,39.29,47000.0,34.1644,34.2079,34.1036,34.147,47000.0
2014-06-23 10:10:00,39.27,39.34,39.23,39.34,50500.0,34.1296,34.1905,34.0949,34.1905,50500.0
2014-06-23 10:15:00,39.36,39.45,39.35,39.43,49500.0,34.2079,34.2861,34.1992,34.2687,49500.0
2014-06-23 10:20:00,39.43,39.44,39.37,39.38,85000.0,34.2687,34.2774,34.2166,34.2252,85000.0
2014-06-23 10:25:00,39.38,39.38,39.3,39.3,22500.0,34.2252,34.2252,34.1557,34.1557,22500.0
2014-06-23 10:30:00,39.32,39.42,39.32,39.39,25500.0,34.1731,34.26,34.1731,34.2339,25500.0
2014-06-23 10:35:00,39.39,39.39,39.36,39.37,30500.0,34.2339,34.2339,34.2079,34.2166,30500.0
2014-06-23 10:40:00,39.39,39.44,39.37,39.4,52000.0,34.2339,34.2774,34.2166,34.2426,52000.0
2014-06-23 10:45:00,39.4,39.43,39.37,39.37,30000.0,34.2426,34.2687,34.2166,34.2166,30000.0
2014-06-23 10:50:00,39.36,39.37,39.32,39.35,39500.0,34.2079,34.2166,34.1731,34.1992,39500.0
2014-06-23 10:55:00,39.36,39.43,39.35,39.42,25500.0,34.2079,34.2687,34.1992,34.26,25500.0
2014-06-23 11:00:00,39.4,39.41,39.37,39.4,42000.0,34.2426,34.2513,34.2166,34.2426,42000.0
2014-06-23 11:05:00,39.41,39.41,39.38,39.4,28500.0,34.2513,34.2513,34.2252,34.2426,28500.0
2014-06-23 11:10:00,39.4,39.41,39.37,39.39,17000.0,34.2426,34.2513,34.2166,34.2339,17000.0
2014-06-23 11:15:00,39.38,39.39,39.33,39.33,33500.0,34.2252,34.2339,34.1818,34.1818,33500.0
2014-06-23 11:20:00,39.32,39.37,39.32,39.36,12000.0,34.1731,34.2166,34.1731,34.2079,12000.0
2014-06-23 11:25:00,39.35,39.36,39.27,39.29,18500.0,34.1992,34.2079,34.1296,34.147,18500.0
2014-06-23 11:30:00,39.28,39.31,39.27,39.29,18000.0,34.1383,34.1644,34.1296,34.147,18000.0
2014-06-23 11:35:00,39.29,39.3,39.24,39.25,26500.0,34.147,34.1557,34.1036,34.1123,26500.0
2014-06-23 11:40:00,39.24,39.29,39.24,39.28,11000.0,34.1036,34.147,34.1036,34.1383,11000.0
2014-06-23 11:45:00,39.29,39.29,39.22,39.22,17000.0,34.147,34.147,34.0862,34.0862,17000.0
2014-06-23 11:50:00,39.24,39.25,39.22,39.25,24000.0,34.1036,34.1123,34.0862,34.1123,24000.0
2014-06-23 11:55:00,39.25,39.31,39.23,39.26,36000.0,34.1123,34.1644,34.0949,34.121,36000.0
2014-06-23 12:00:00,39.27,39.3,39.27,39.28,9500.0,34.1296,34.1557,34.1296,34.1383,9500.0
2014-06-23 12:05:00,39.31,39.36,39.29,39.35,17000.0,34.1644,34.2079,34.147,34.1992,17000.0
2014-06-23 12:10:00,39.35,39.41,39.35,39.4,56000.0,34.1992,34.2513,34.1992,34.2426,56000.0
2014-06-23 12:15:00,39.41,39.42,39.39,39.42,23000.0,34.2513,34.26,34.2339,34.26,23000.0
2014-06-23 12:20:00,39.41,39.44,39.41,39.42,21500.0,34.2513,34.2774,34.2513,34.26,21500.0
2014-06-23 12:25:00,39.44,39.44,39.42,39.43,29000.0,34.2774,34.2774,34.26,34.2687,29000.0
2014-06-23 12:30:00,39.43,39.43,39.37,39.38,31000.0,34.2687,34.2687,34.2166,34.2252,31000.0
2014-06-23 12:35:00,39.38,39.42,39.38,39.41,28000.0,34.2252,34.26,34.2252,34.2513,28000.0
2014-06-23 12:40:00,39.42,39.43,39.4,39.43,22000.0,34.26,34.2687,34.2426,34.2687,22000.0
2014-06-23 12:45:00,39.42,39.43,39.4,39.43,9500.0,34.26,34.2687,34.2426,34.2687,9500.0
2014-06-23 12:50:00,39.43,39.43,39.41,39.42,47000.0,34.2687,34.2687,34.2513,34.26,47000.0
2014-06-23 12:55:00,39.4,39.42,39.4,39.42,6000.0,34.2426,34.26,34.2426,34.26,6000.0
2014-06-23 13:00:00,39.43,39.43,39.4,39.4,1500.0,34.2687,34.2687,34.2426,34.2426,1500.0
2014-06-23 13:05:00,39.4,39.41,39.38,39.41,12500.0,34.2426,34.2513,34.2252,34.2513,12500.0
2014-06-23 13:10:00,39.42,39.42,39.38,39.38,12500.0,34.26,34.26,34.2252,34.2252,12500.0
2014-06-23 13:15:00,39.38,39.38,39.32,39.32,8500.0,34.2252,34.2252,34.1731,34.1731,8500.0
2014-06-23 13:20:00,39.32,39.35,39.32,39.32,10500.0,34.1731,34.1992,34.1731,34.1731,10500.0
2014-06-23 13:25:00,39.32,39.32,39.31,39.31,7000.0,34.1731,34.1731,34.1644,34.1644,7000.0
2014-06-23 13:30:00,39.3,39.31,39.25,39.25,16500.0,34.1557,34.1644,34.1123,34.1123,16500.0
2014-06-23 13:35:00,39.26,39.29,39.26,39.27,12500.0,34.121,34.147,34.121,34.1296,12500.0
2014-06-23 13:40:00,39.27,39.27,39.26,39.26,4000.0,34.1296,34.1296,34.121,34.121,4000.0
2014-06-23 13:45:00,39.25,39.29,39.21,39.29,44000.0,34.1123,34.147,34.0775,34.147,44000.0
2014-06-23 13:50:00,39.3,39.34,39.3,39.34,5500.0,34.1557,34.1905,34.1557,34.1905,5500.0
2014-06-23 13:55:00,39.36,39.37,39.34,39.35,24500.0,34.2079,34.2166,34.1905,34.1992,24500.0
2014-06-23 14:00:00,39.35,39.38,39.35,39.38,11500.0,34.1992,34.2252,34.1992,34.2252,11500.0
2014-06-23 14:05:00,39.38,39.39,39.36,39.37,15000.0,34.2252,34.2339,34.2079,34.2166,15000.0
2014-06-23 14:10:00,39.37,39.44,39.37,39.44,32000.0,34.2166,34.2774,34.2166,34.2774,32000.0
2014-06-23 14:15:00,39.45,39.51,39.45,39.51,36000.0,34.2861,34.3382,34.2861,34.3382,36000.0
2014-06-23 14:20:00,39.51,39.53,39.51,39.52,11500.0,34.3382,34.3556,34.3382,34.3469,11500.0
2014-06-23 14:25:00,39.53,39.55,39.52,39.54,30500.0,34.3556,34.373,34.3469,34.3643,30500.0
2014-06-23 14:30:00,39.55,39.56,39.55,39.56,33000.0,34.373,34.3817,34.373,34.3817,33000.0
2014-06-23 14:35:00,39.54,39.56,39.51,39.54,28000.0,34.3643,34.3817,34.3382,34.3643,28000.0
2014-06-23 14:40:00,39.55,39.57,39.54,39.55,32500.0,34.373,34.3904,34.3643,34.373,32500.0
2014-06-23 14:45:00,39.54,39.57,39.54,39.57,18000.0,34.3643,34.3904,34.3643,34.3904,18000.0
2014-06-23 14:50:00,39.55,39.6,39.54,39.59,26500.0,34.373,34.4164,34.3643,34.4078,26500.0
2014-06-23 14:55:00,39.58,39.68,39.58,39.68,46500.0,34.3991,34.486,34.3991,34.486,46500.0
2014-06-23 15:00:00,39.67,39.69,39.66,39.69,72500.0,34.4773,34.4947,34.4686,34.4947,72500.0
2014-06-23 15:05:00,39.69,39.7,39.61,39.62,36000.0,34.4947,34.5034,34.4251,34.4338,36000.0
2014-06-23 15:10:00,39.61,39.62,39.54,39.55,46000.0,34.4251,34.4338,34.3643,34.373,46000.0
2014-06-23 15:15:00,39.55,39.58,39.54,39.55,22500.0,34.373,34.3991,34.3643,34.373,22500.0
2014-06-23 15:20:00,39.56,39.57,39.55,39.55,22000.0,34.3817,34.3904,34.373,34.373,22000.0
2014-06-23 15:25:00,39.55,39.62,39.55,39.62,49500.0,34.373,34.4338,34.373,34.4338,49500.0
2014-06-23 15:30:00,39.62,39.66,39.62,39.63,126500.0,34.4338,34.4686,34.4338,34.4425,126500.0
2014-06-23 15:35:00,39.63,39.63,39.57,39.58,40000.0,34.4425,34.4425,34.3904,34.3991,40000.0
2014-06-23 15:40:00,39.57,39.61,39.57,39.6,44000.0,34.3904,34.4251,34.3904,34.4164,44000.0
2014-06-23 15:45:00,39.6,39.6,39.57,39.57,42000.0,34.4164,34.4164,34.3904,34.3904,42000.0
2014-06-23 15:50:00,39.58,39.61,39.58,39.6,49500.0,34.3991,34.4251,34.3991,34.4164,49500.0
2014-06-23 15:55:00,39.6,39.67,39.59,39.64,154000.0,34.4164,34.4773,34.4078,34.4512,154000.0
2014-06-24 09:30:00,38.81,39.02,38.53,38.6,263000.0,33.7299,33.9124,33.4865,33.5473,263000.0
2014-06-24 09:35:00,38.6,38.63,38.41,38.46,159000.0,33.5473,33.5734,33.3822,33.4257,159000.0
2014-06-24 09:40:00,38.52,38.57,38.25,38.35,206000.0,33.4778,33.5213,33.2432,33.3301,206000.0
2014-06-24 09:45:00,38.37,38.57,38.35,38.56,144500.0,33.3475,33.5213,33.3301,33.5126,144500.0
2014-06-24 09:50:00,38.56,38.56,38.3,38.3,156000.0,33.5126,33.5126,33.2866,33.2866,156000.0
2014-06-24 09:55:00,38.37,38.37,38.08,38.16,139000.0,33.3475,33.3475,33.0954,33.1649,139000.0
2014-06-24 10:00:00,38.24,38.31,38.16,38.29,174000.0,33.2345,33.2953,33.1649,33.2779,174000.0
2014-06-24 10:05:00,38.31,38.33,38.27,38.28,98500.0,33.2953,33.3127,33.2605,33.2692,98500.0
2014-06-24 10:10:00,38.31,38.4,38.28,38.38,130500.0,33.2953,33.3735,33.2692,33.3561,130500.0
2014-06-24 10:15:00,38.38,38.39,38.15,38.15,223000.0,33.3561,33.3648,33.1562,33.1562,223000.0
2014-06-24 10:20:00,38.15,38.21,38.03,38.19,296000.0,33.1562,33.2084,33.052,33.191,296000.0
2014-06-24 10:25:00,38.18,38.26,38.18,38.26,196500.0,33.1823,33.2519,33.1823,33.2519,196500.0
2014-06-24 10:30:00,38.27,38.29,38.19,38.2,81500.0,33.2605,33.2779,33.191,33.1997,81500.0
2014-06-24 10:35:00,38.2,38.24,38.17,38.22,86500.0,33.1997,33.2345,33.1736,33.2171,86500.0
2014-06-24 10:40:00,38.22,38.26,38.17,38.26,170500.0,33.2171,33.2519,33.1736,33.2519,170500.0
2014-06-24 10:45:00,38.26,38.28,38.23,38.26,67000.0,33.2519,33.2692,33.2258,33.2519,67000.0
2014-06-24 10:50:00,38.26,38.3,38.24,38.24,55500.0,33.2519,33.2866,33.2345,33.2345,55500.0
2014-06-24 10:55:00,38.25,38.33,38.23,38.32,175500.0,33.2432,33.3127,33.2258,33.304,175500.0
2014-06-24 11:00:00,38.33,38.37,38.33,38.35,102000.0,33.3127,33.3475,33.3127,33.3301,102000.0
2014-06-24 11:05:00,38.35,38.4,38.34,38.38,114000.0,33.3301,33.3735,33.3214,33.3561,114000.0
2014-06-24 11:10:00,38.37,38.37,38.29,38.33,297000.0,33.3475,33.3475,33.2779,33.3127,297000.0
2014-06-24 11:15:00,38.33,38.33,38.25,38.27,135500.0,33.3127,33.3127,33.2432,33.2605,135500.0
2014-06-24 11:20:00,38.27,38.27,38.23,38.24,85500.0,33.2605,33.2605,33.2258,33.2345,85500.0
2014-06-24 11:25:00,38.24,38.27,38.23,38.25,50000.0,33.2345,33.2605,33.2258,33.2432,50000.0
2014-06-24 11:30:00,38.26,38.29,38.22,38.24,90000.0,33.2519,33.2779,33.2171,33.2345,90000.0
2014-06-24 11:35:00,38.24,38.25,38.18,38.2,100000.0,33.2345,33.2432,33.1823,33.1997,100000.0
2014-06-24 11:40:00,38.19,38.2,38.11,38.13,80000.0,33.191,33.1997,33.1215,33.1389,80000.0
2014-06-24 11:45:00,38.13,38.14,38.09,38.09,80000.0,33.1389,33.1476,33.1041,33.1041,80000.0
2014-06-24 11:50:00,38.1,38.1,38.05,38.08,105500.0,33.1128,33.1128,33.0693,33.0954,105500.0
2014-06-24 11:55:00,38.08,38.09,38.02,38.04,272500.0,33.0954,33.1041,33.0433,33.0606,272500.0
2014-06-24 12:00:00,38.03,38.05,38.0,38.03,78500.0,33.052,33.0693,33.0259,33.052,78500.0
2014-06-24 12:05:00,38.03,38.03,38.0,38.0,100500.0,33.052,33.052,33.0259,33.0259,100500.0
2014-06-24 12:10:00,38.0,38.01,37.99,38.0,130000.0,33.0259,33.0346,33.0172,33.0259,130000.0
2014-06-24 12:15:00,38.01,38.02,38.0,38.01,78500.0,33.0346,33.0433,33.0259,33.0346,78500.0
2014-06-24 12:20:00,38.01,38.02,37.99,38.02,96000.0,33.0346,33.0433,33.0172,33.0433,96000.0
2014-06-24 12:25:00,38.02,38.06,38.02,38.05,28000.0,33.0433,33.078,33.0433,33.0693,28000.0
2014-06-24 12:30:00,38.05,38.06,38.04,38.05,28000.0,33.0693,33.078,33.0606,33.0693,28000.0
2014-06-24 12:35:00,38.06,38.07,38.02,38.07,136500.0,33.078,33.0867,33.0433,33.0867,136500.0
2014-06-24 12:40:00,38.08,38.16,38.07,38.16,43500.0,33.0954,33.1649,33.0867,33.1649,43500.0
2014-06-24 12:45:00,38.16,38.17,38.14,38.15,29000.0,33.1649,33.1736,33.1476,33.1562,29000.0
2014-06-24 12:50:00,38.15,38.17,38.13,38.16,19500.0,33.1562,33.1736,33.1389,33.1649,19500.0
2014-06-24 12:55:00,38.17,38.21,38.16,38.21,52000.0,33.1736,33.2084,33.1649,33.2084,52000.0
2014-06-24 13:00:00,38.2,38.21,38.17,38.19,46500.0,33.1997,33.2084,33.1736,33.191,46500.0
2014-06-24 13:05:00,38.18,38.21,38.16,38.19,34500.0,33.1823,33.2084,33.1649,33.191,34500.0
2014-06-24 13:10:00,38.2,38.22,38.17,38.18,32000.0,33.1997,33.2171,33.1736,33.1823,32000.0
2014-06-24 13:15:00,38.18,38.19,38.14,38.18,27500.0,33.1823,33.191,33.1476,33.1823,27500.0
2014-06-24 13:20:00,38.18,38.21,38.16,38.21,18500.0,33.1823,33.2084,33.1649,33.2084,18500.0
2014-06-24 13:25:00,38.21,38.26,38.2,38.24,34500.0,33.2084,33.2519,33.1997,33.2345,34500.0
2014-06-24 13:30:00,38.25,38.26,38.22,38.24,55500.0,33.2432,33.2519,33.2171,33.2345,55500.0
2014-06-24 13:35:00,38.24,38.32,38.23,38.3,134500.0,33.2345,33.304,33.2258,33.2866,134500.0
2014-06-24 13:40:00,38.31,38.32,38.25,38.27,52500.0,33.2953,33.304,33.2432,33.2605,52500.0
2014-06-24 13:45:00,38.27,38.29,38.26,38.27,61500.0,33.2605,33.2779,33.2519,33.2605,61500.0
2014-06-24 13:50:00,38.26,38.27,38.22,38.24,92500.0,33.2519,33.2605,33.2171,33.2345,92500.0
2014-06-24 13:55:00,38.23,38.24,38.18,38.2,51000.0,33.2258,33.2345,33.1823,33.1997,51000.0
2014-06-24 14:00:00,38.2,38.23,38.19,38.23,68000.0,33.1997,33.2258,33.191,33.2258,68000.0
2014-06-24 14:05:00,38.24,38.24,38.18,38.18,19000.0,33.2345,33.2345,33.1823,33.1823,19000.0
2014-06-24 14:10:00,38.18,38.22,38.18,38.19,9000.0,33.1823,33.2171,33.1823,33.191,9000.0
2014-06-24 14:15:00,38.18,38.19,38.1,38.1,21000.0,33.1823,33.191,33.1128,33.1128,21000.0
2014-06-24 14:20:00,38.11,38.15,38.1,38.14,38500.0,33.1215,33.1562,33.1128,33.1476,38500.0
2014-06-24 14:25:00,38.13,38.14,38.07,38.09,40500.0,33.1389,33.1476,33.0867,33.1041,40500.0
2014-06-24 14:30:00,38.08,38.09,38.05,38.05,68000.0,33.0954,33.1041,33.0693,33.0693,68000.0
2014-06-24 14:35:00,38.05,38.13,38.05,38.13,34000.0,33.0693,33.1389,33.0693,33.1389,34000.0
2014-06-24 14:40:00,38.12,38.18,38.12,38.18,13000.0,33.1302,33.1823,33.1302,33.1823,13000.0
2014-06-24 14:45:00,38.17,38.19,38.11,38.12,62000.0,33.1736,33.191,33.1215,33.1302,62000.0
2014-06-24 14:50:00,38.11,38.16,38.09,38.16,61500.0,33.1215,33.1649,33.1041,33.1649,61500.0
2014-06-24 14:55:00,38.16,38.16,38.1,38.13,38000.0,33.1649,33.1649,33.1128,33.1389,38000.0
2014-06-24 15:00:00,38.13,38.13,38.02,38.04,46000.0,33.1389,33.1389,33.0433,33.0606,46000.0
2014-06-24 15:05:00,38.03,38.05,37.94,37.94,61000.0,33.052,33.0693,32.9737,32.9737,61000.0
2014-06-24 15:10:00,37.96,38.0,37.95,38.0,74500.0,32.9911,33.0259,32.9824,33.0259,74500.0
2014-06-24 15:15:00,37.98,38.04,37.98,38.02,69000.0,33.0085,33.0606,33.0085,33.0433,69000.0
2014-06-24 15:20:00,38.01,38.05,37.96,37.99,93000.0,33.0346,33.0693,32.9911,33.0172,93000.0
2014-06-24 15:25:00,37.98,38.04,37.95,38.02,66000.0,33.0085,33.0606,32.9824,33.0433,66000.0
2014-06-24 15:30:00,38.01,38.07,38.01,38.05,167000.0,33.0346,33.0867,33.0346,33.0693,167000.0
2014-06-24 15:35:00,38.04,38.05,37.98,38.0,123000.0,33.0606,33.0693,33.0085,33.0259,123000.0
2014-06-24 15:40:00,38.0,38.05,37.99,38.02,158000.0,33.0259,33.0693,33.0172,33.0433,158000.0
2014-06-24 15:45:00,38.03,38.09,37.99,38.06,222000.0,33.052,33.1041,33.0172,33.078,222000.0
2014-06-24 15:50:00,38.06,38.09,38.06,38.08,150000.0,33.078,33.1041,33.078,33.0954,150000.0
2014-06-24 15:55:00,38.08,38.1,38.01,38.04,391500.0,33.0954,33.1128,33.0346,33.0606,391500.0
2014-06-25 09:30:00,38.05,38.05,37.95,38.04,46000.0,33.0693,33.0693,32.9824,33.0606,46000.0
2014-06-25 09:35:00,38.07,38.13,37.99,38.02,28000.0,33.0867,33.1389,33.0172,33.0433,28000.0
2014-06-25 09:40:00,38.02,38.04,37.95,38.02,100500.0,33.0433,33.0606,32.9824,33.0433,100500.0
2014-06-25 09:45:00,37.98,38.12,37.98,38.08,23000.0,33.0085,33.1302,33.0085,33.0954,23000.0
2014-06-25 09:50:00,38.07,38.07,37.99,38.03,54000.0,33.0867,33.0867,33.0172,33.052,54000.0
2014-06-25 09:55:00,38.03,38.13,38.03,38.07,45000.0,33.052,33.1389,33.052,33.0867,45000.0
2014-06-25 10:00:00,38.09,38.16,38.07,38.07,35000.0,33.1041,33.1649,33.0867,33.0867,35000.0
2014-06-25 10:05:00,38.09,38.1,38.02,38.09,40000.0,33.1041,33.1128,33.0433,33.1041,40000.0
2014-06-25 10:10:00,38.1,38.1,38.04,38.09,25000.0,33.1128,33.1128,33.0606,33.1041,25000.0
2014-06-25 10:15:00,38.06,38.08,38.02,38.05,29000.0,33.078,33.0954,33.0433,33.0693,29000.0
2014-06-25 10:20:00,38.05,38.08,38.05,38.07,36000.0,33.0693,33.0954,33.0693,33.0867,36000.0
2014-06-25 10:25:00,38.08,38.19,38.08,38.16,20500.0,33.0954,33.191,33.0954,33.1649,20500.0
2014-06-25 10:30:00,38.16,38.21,38.14,38.2,32000.0,33.1649,33.2084,33.1476,33.1997,32000.0
2014-06-25 10:35:00,38.18,38.21,38.17,38.2,91500.0,33.1823,33.2084,33.1736,33.1997,91500.0
2014-06-25 10:40:00,38.21,38.24,38.17,38.21,139500.0,33.2084,33.2345,33.1736,33.2084,139500.0
2014-06-25 10:45:00,38.22,38.22,38.17,38.17,23000.0,33.2171,33.2171,33.1736,33.1736,23000.0
2014-06-25 10:50:00,38.17,38.21,38.17,38.17,10500.0,33.1736,33.2084,33.1736,33.1736,10500.0
2014-06-25 10:55:00,38.17,38.2,38.14,38.2,23500.0,33.1736,33.1997,33.1476,33.1997,23500.0
2014-06-25 11:00:00,38.21,38.21,38.15,38.15,18500.0,33.2084,33.2084,33.1562,33.1562,18500.0
2014-06-25 11:05:00,38.14,38.14,38.11,38.12,12000.0,33.1476,33.1476,33.1215,33.1302,12000.0
2014-06-25 11:10:00,38.12,38.15,38.11,38.14,14000.0,33.1302,33.1562,33.1215,33.1476,14000.0
2014-06-25 11:15:00,38.12,38.13,38.03,38.04,23500.0,33.1302,33.1389,33.052,33.0606,23500.0
2014-06-25 11:20:00,38.03,38.03,37.85,37.99,131000.0,33.052,33.052,32.8955,33.0172,131000.0
2014-06-25 11:25:00,37.99,38.03,37.9,37.92,36000.0,33.0172,33.052,32.939,32.9564,36000.0
2014-06-25 11:30:00,37.92,37.94,37.87,37.87,28000.0,32.9564,32.9737,32.9129,32.9129,28000.0
2014-06-25 11:35:00,37.86,37.88,37.8,37.83,54500.0,32.9042,32.9216,32.8521,32.8781,54500.0
2014-06-25 11:40:00,37.83,37.89,37.83,37.88,12000.0,32.8781,32.9303,32.8781,32.9216,12000.0
2014-06-25 11:45:00,37.87,37.89,37.79,37.8,21500.0,32.9129,32.9303,32.8434,32.8521,21500.0
2014-06-25 11:50:00,37.8,37.86,37.8,37.81,32000.0,32.8521,32.9042,32.8521,32.8608,32000.0
2014-06-25 11:55:00,37.85,37.88,37.83,37.87,14000.0,32.8955,32.9216,32.8781,32.9129,14000.0
2014-06-25 12:00:00,37.87,37.92,37.87,37.9,24000.0,32.9129,32.9564,32.9129,32.939,24000.0
2014-06-25 12:05:00,37.9,37.9,37.85,37.87,24500.0,32.939,32.939,32.8955,32.9129,24500.0
2014-06-25 12:10:00,37.87,37.88,37.86,37.88,8000.0,32.9129,32.9216,32.9042,32.9216,8000.0
2014-06-25 12:15:00,37.88,37.91,37.86,37.86,23000.0,32.9216,32.9477,32.9042,32.9042,23000.0
2014-06-25 12:20:00,37.83,37.86,37.83,37.83,3500.0,32.8781,32.9042,32.8781,32.8781,3500.0
2014-06-25 12:25:00,37.82,37.86,37.82,37.86,7500.0,32.8694,32.9042,32.8694,32.9042,7500.0
2014-06-25 12:30:00,37.85,37.86,37.83,37.86,11500.0,32.8955,32.9042,32.8781,32.9042,11500.0
2014-06-25 12:35:00,37.84,37.86,37.84,37.84,5000.0,32.8868,32.9042,32.8868,32.8868,5000.0
2014-06-25 12:40:00,37.84,37.84,37.83,37.84,9500.0,32.8868,32.8868,32.8781,32.8868,9500.0
2014-06-25 12:45:00,37.84,37.84,37.8,37.8,39000.0,32.8868,32.8868,32.8521,32.8521,39000.0
2014-06-25 12:50:00,37.8,37.81,37.77,37.77,49000.0,32.8521,32.8608,32.826,32.826,49000.0
2014-06-25 12:55:00,37.77,37.78,37.76,37.77,6500.0,32.826,32.8347,32.8173,32.826,6500.0
2014-06-25 13:00:00,37.78,37.81,37.75,37.8,37500.0,32.8347,32.8608,32.8086,32.8521,37500.0
2014-06-25 13:05:00,37.81,37.81,37.78,37.79,10500.0,32.8608,32.8608,32.8347,32.8434,10500.0
2014-06-25 13:10:00,37.79,37.8,37.77,37.79,13000.0,32.8434,32.8521,32.826,32.8434,13000.0
2014-06-25 13:15:00,37.8,37.8,37.78,37.8,55000.0,32.8521,32.8521,32.8347,32.8521,55000.0
2014-06-25 13:20:00,37.8,37.81,37.79,37.8,84500.0,32.8521,32.8608,32.8434,32.8521,84500.0
2014-06-25 13:25:00,37.8,37.84,37.8,37.82,32000.0,32.8521,32.8868,32.8521,32.8694,32000.0
2014-06-25 13:30:00,37.83,37.88,37.83,37.87,50500.0,32.8781,32.9216,32.8781,32.9129,50500.0
2014-06-25 13:35:00,37.87,37.89,37.87,37.89,9500.0,32.9129,32.9303,32.9129,32.9303,9500.0
2014-06-25 13:40:00,37.89,37.89,37.87,37.88,9500.0,32.9303,32.9303,32.9129,32.9216,9500.0
2014-06-25 13:45:00,37.89,37.92,37.89,37.9,19500.0,32.9303,32.9564,32.9303,32.939,19500.0
2014-06-25 13:50:00,37.91,37.98,37.91,37.98,15000.0,32.9477,33.0085,32.9477,33.0085,15000.0
2014-06-25 13:55:00,37.98,37.99,37.95,37.97,32500.0,33.0085,33.0172,32.9824,32.9998,32500.0
2014-06-25 14:00:00,37.96,37.97,37.9,37.91,31000.0,32.9911,32.9998,32.939,32.9477,31000.0
2014-06-25 14:05:00,37.91,37.93,37.91,37.92,26000.0,32.9477,32.965,32.9477,32.9564,26000.0
2014-06-25 14:10:00,37.92,37.95,37.92,37.95,6500.0,32.9564,32.9824,32.9564,32.9824,6500.0
2014-06-25 14:15:00,37.95,37.96,37.93,37.95,9500.0,32.9824,32.9911,32.965,32.9824,9500.0
2014-06-25 14:20:00,37.94,37.97,37.94,37.96,18500.0,32.9737,32.9998,32.9737,32.9911,18500.0
2014-06-25 14:25:00,37.95,37.97,37.95,37.96,23500.0,32.9824,32.9998,32.9824,32.9911,23500.0
2014-06-25 14:30:00,37.96,37.97,37.94,37.95,20500.0,32.9911,32.9998,32.9737,32.9824,20500.0
2014-06-25 14:35:00,37.95,37.97,37.95,37.97,14500.0,32.9824,32.9998,32.9824,32.9998,14500.0
2014-06-25 14:40:00,37.97,37.97,37.92,37.92,41500.0,32.9998,32.9998,32.9564,32.9564,41500.0
2014-06-25 14:45:00,37.92,37.92,37.88,37.88,40000.0,32.9564,32.9564,32.9216,32.9216,40000.0
2014-06-25 14:50:00,37.87,37.89,37.87,37.89,28000.0,32.9129,32.9303,32.9129,32.9303,28000.0
2014-06-25 14:55:00,37.88,37.89,37.85,37.85,27000.0,32.9216,32.9303,32.8955,32.8955,27000.0
2014-06-25 15:00:00,37.85,37.85,37.82,37.83,22000.0,32.8955,32.8955,32.8694,32.8781,22000.0
2014-06-25 15:05:00,37.82,37.84,37.82,37.83,27500.0,32.8694,32.8868,32.8694,32.8781,27500.0
2014-06-25 15:10:00,37.83,37.83,37.8,37.8,36000.0,32.8781,32.8781,32.8521,32.8521,36000.0
2014-06-25 15:15:00,37.8,37.8,37.77,37.77,54000.0,32.8521,32.8521,32.826,32.826,54000.0
2014-06-25 15:20:00,37.77,37.77,37.74,37.74,51000.0,32.826,32.826,32.7999,32.7999,51000.0
2014-06-25 15:25:00,37.74,37.75,37.62,37.63,95500.0,32.7999,32.8086,32.6956,32.7043,95500.0
2014-06-25 15:30:00,37.63,37.64,37.59,37.59,224500.0,32.7043,32.713,32.6696,32.6696,224500.0
2014-06-25 15:35:00,37.59,37.59,37.52,37.52,276000.0,32.6696,32.6696,32.6087,32.6087,276000.0
2014-06-25 15:40:00,37.52,37.53,37.43,37.49,249500.0,32.6087,32.6174,32.5305,32.5826,249500.0
2014-06-25 15:45:00,37.5,37.59,37.46,37.46,273000.0,32.5913,32.6696,32.5566,32.5566,273000.0
2014-06-25 15:50:00,37.46,37.5,37.45,37.5,334500.0,32.5566,32.5913,32.5479,32.5913,334500.0
2014-06-25 15:55:00,37.5,37.6,37.5,37.58,472500.0,32.5913,32.6782,32.5913,32.6609,472500.0
2014-06-26 09:30:00,37.53,37.8,37.53,37.8,111500.0,32.6174,32.8521,32.6174,32.8521,111500.0
2014-06-26 09:35:00,37.77,37.85,37.64,37.64,251000.0,32.826,32.8955,32.713,32.713,251000.0
2014-06-26 09:40:00,37.64,37.65,37.55,37.64,22500.0,32.713,32.7217,32.6348,32.713,22500.0
2014-06-26 09:45:00,37.61,37.65,37.58,37.59,24000.0,32.6869,32.7217,32.6609,32.6696,24000.0
2014-06-26 09:50:00,37.56,37.57,37.5,37.53,21500.0,32.6435,32.6522,32.5913,32.6174,21500.0
2014-06-26 09:55:00,37.53,37.61,37.5,37.6,96000.0,32.6174,32.6869,32.5913,32.6782,96000.0
2014-06-26 10:00:00,37.6,37.61,37.54,37.57,94500.0,32.6782,32.6869,32.6261,32.6522,94500.0
2014-06-26 10:05:00,37.57,37.6,37.57,37.6,42500.0,32.6522,32.6782,32.6522,32.6782,42500.0
2014-06-26 10:10:00,37.58,37.61,37.56,37.58,56000.0,32.6609,32.6869,32.6435,32.6609,56000.0
2014-06-26 10:15:00,37.56,37.66,37.56,37.66,10500.0,32.6435,32.7304,32.6435,32.7304,10500.0
2014-06-26 10:20:00,37.67,37.75,37.67,37.72,17000.0,32.7391,32.8086,32.7391,32.7825,17000.0
2014-06-26 10:25:00,37.71,37.71,37.67,37.71,6500.0,32.7738,32.7738,32.7391,32.7738,6500.0
2014-06-26 10:30:00,37.71,37.71,37.64,37.67,16000.0,32.7738,32.7738,32.713,32.7391,16000.0
2014-06-26 10:35:00,37.69,37.74,37.69,37.7,21000.0,32.7565,32.7999,32.7565,32.7652,21000.0
2014-06-26 10:40:00,37.7,37.76,37.65,37.72,13000.0,32.7652,32.8173,32.7217,32.7825,13000.0
2014-06-26 10:45:00,37.7,37.73,37.68,37.68,9000.0,32.7652,32.7912,32.7478,32.7478,9000.0
2014-06-26 10:50:00,37.68,37.7,37.66,37.69,8000.0,32.7478,32.7652,32.7304,32.7565,8000.0
2014-06-26 10:55:00,37.68,37.69,37.66,37.69,6000.0,32.7478,32.7565,32.7304,32.7565,6000.0
2014-06-26 11:00:00,37.69,37.75,37.69,37.73,10000.0,32.7565,32.8086,32.7565,32.7912,10000.0
2014-06-26 11:05:00,37.75,37.77,37.69,37.72,17500.0,32.8086,32.826,32.7565,32.7825,17500.0
2014-06-26 11:10:00,37.72,37.73,37.71,37.72,4000.0,32.7825,32.7912,32.7738,32.7825,4000.0
2014-06-26 11:15:00,37.7,37.72,37.68,37.7,10000.0,32.7652,32.7825,32.7478,32.7652,10000.0
2014-06-26 11:20:00,37.72,37.77,37.72,37.77,11000.0,32.7825,32.826,32.7825,32.826,11000.0
2014-06-26 11:25:00,37.79,37.79,37.73,37.78,10500.0,32.8434,32.8434,32.7912,32.8347,10500.0
2014-06-26 11:30:00,37.78,37.8,37.74,37.77,17000.0,32.8347,32.8521,32.7999,32.826,17000.0
2014-06-26 11:35:00,37.79,37.89,37.79,37.84,33000.0,32.8434,32.9303,32.8434,32.8868,33000.0
2014-06-26 11:40:00,37.86,37.86,37.81,37.84,43000.0,32.9042,32.9042,32.8608,32.8868,43000.0
2014-06-26 11:45:00,37.83,37.83,37.81,37.83,2000.0,32.8781,32.8781,32.8608,32.8781,2000.0
2014-06-26 11:50:00,37.82,37.82,37.78,37.8,7500.0,32.8694,32.8694,32.8347,32.8521,7500.0
2014-06-26 11:55:00,37.79,37.79,37.74,37.76,5500.0,32.8434,32.8434,32.7999,32.8173,5500.0
2014-06-26 12:00:00,37.77,37.77,37.76,37.77,11000.0,32.826,32.826,32.8173,32.826,11000.0
2014-06-26 12:05:00,37.76,37.76,37.72,37.75,4500.0,32.8173,32.8173,32.7825,32.8086,4500.0
2014-06-26 12:10:00,37.74,37.74,37.72,37.73,4500.0,32.7999,32.7999,32.7825,32.7912,4500.0
2014-06-26 12:15:00,37.75,37.76,37.73,37.73,9500.0,32.8086,32.8173,32.7912,32.7912,9500.0
2014-06-26 12:20:00,37.75,37.76,37.75,37.76,1000.0,32.8086,32.8173,32.8086,32.8173,1000.0
2014-06-26 12:25:00,37.74,37.76,37.73,37.76,10000.0,32.7999,32.8173,32.7912,32.8173,10000.0
2014-06-26 12:30:00,37.74,37.89,37.74,37.78,130500.0,32.7999,32.9303,32.7999,32.8347,130500.0
2014-06-26 12:35:00,37.78,37.78,37.73,37.74,5500.0,32.8347,32.8347,32.7912,32.7999,5500.0
2014-06-26 12:40:00,37.73,37.76,37.73,37.74,5000.0,32.7912,32.8173,32.7912,32.7999,5000.0
2014-06-26 12:45:00,37.76,37.76,37.71,37.71,5000.0,32.8173,32.8173,32.7738,32.7738,5000.0
2014-06-26 12:50:00,37.72,37.73,37.68,37.68,13000.0,32.7825,32.7912,32.7478,32.7478,13000.0
2014-06-26 12:55:00,37.67,37.69,37.65,37.68,9500.0,32.7391,32.7565,32.7217,32.7478,9500.0
2014-06-26 13:00:00,37.67,37.67,37.59,37.59,23000.0,32.7391,32.7391,32.6696,32.6696,23000.0
2014-06-26 13:05:00,37.59,37.62,37.57,37.61,19500.0,32.6696,32.6956,32.6522,32.6869,19500.0
2014-06-26 13:10:00,37.61,37.63,37.6,37.61,8500.0,32.6869,32.7043,32.6782,32.6869,8500.0
2014-06-26 13:15:00,37.62,37.63,37.6,37.61,13500.0,32.6956,32.7043,32.6782,32.6869,13500.0
2014-06-26 13:20:00,37.62,37.72,37.61,37.69,33500.0,32.6956,32.7825,32.6869,32.7565,33500.0
2014-06-26 13:25:00,37.71,37.77,37.71,37.75,18500.0,32.7738,32.826,32.7738,32.8086,18500.0
2014-06-26 13:30:00,37.76,37.76,37.74,37.75,9500.0,32.8173,32.8173,32.7999,32.8086,9500.0
2014-06-26 13:35:00,37.75,37.76,37.72,37.76,10500.0,32.8086,32.8173,32.7825,32.8173,10500.0
2014-06-26 13:40:00,37.77,37.8,37.77,37.78,17500.0,32.826,32.8521,32.826,32.8347,17500.0
2014-06-26 13:45:00,37.78,37.79,37.75,37.77,20500.0,32.8347,32.8434,32.8086,32.826,20500.0
2014-06-26 13:50:00,37.77,37.77,37.71,37.74,29500.0,32.826,32.826,32.7738,32.7999,29500.0
2014-06-26 13:55:00,37.73,37.74,37.69,37.7,19000.0,32.7912,32.7999,32.7565,32.7652,19000.0
2014-06-26 14:00:00,37.71,37.73,37.69,37.71,16500.0,32.7738,32.7912,32.7565,32.7738,16500.0
2014-06-26 14:05:00,37.71,37.73,37.71,37.73,36000.0,32.7738,32.7912,32.7738,32.7912,36000.0
2014-06-26 14:10:00,37.73,37.74,37.71,37.72,36500.0,32.7912,32.7999,32.7738,32.7825,36500.0
2014-06-26 14:15:00,37.71,37.75,37.71,37.74,16000.0,32.7738,32.8086,32.7738,32.7999,16000.0
2014-06-26 14:20:00,37.74,37.8,37.74,37.79,18500.0,32.7999,32.8521,32.7999,32.8434,18500.0
2014-06-26 14:25:00,37.78,37.83,37.78,37.83,7000.0,32.8347,32.8781,32.8347,32.8781,7000.0
2014-06-26 14:30:00,37.83,37.83,37.76,37.79,49000.0,32.8781,32.8781,32.8173,32.8434,49000.0
2014-06-26 14:35:00,37.79,37.82,37.79,37.82,17500.0,32.8434,32.8694,32.8434,32.8694,17500.0
2014-06-26 14:40:00,37.81,37.82,37.81,37.81,11000.0,32.8608,32.8694,32.8608,32.8608,11000.0
2014-06-26 14:45:00,37.82,37.82,37.78,37.78,9500.0,32.8694,32.8694,32.8347,32.8347,9500.0
2014-06-26 14:50:00,37.78,37.79,37.78,37.79,14500.0,32.8347,32.8434,32.8347,32.8434,14500.0
2014-06-26 14:55:00,37.79,37.79,37.77,37.77,15000.0,32.8434,32.8434,32.826,32.826,15000.0
2014-06-26 15:00:00,37.77,37.77,37.74,37.77,12000.0,32.826,32.826,32.7999,32.826,12000.0
2014-06-26 15:05:00,37.77,37.82,37.77,37.81,9500.0,32.826,32.8694,32.826,32.8608,9500.0
2014-06-26 15:10:00,37.81,37.82,37.78,37.78,17000.0,32.8608,32.8694,32.8347,32.8347,17000.0
2014-06-26 15:15:00,37.8,37.81,37.78,37.8,20500.0,32.8521,32.8608,32.8347,32.8521,20500.0
2014-06-26 15:20:00,37.8,37.8,37.79,37.79,18000.0,32.8521,32.8521,32.8434,32.8434,18000.0
2014-06-26 15:25:00,37.79,37.81,37.79,37.81,16500.0,32.8434,32.8608,32.8434,32.8608,16500.0
2014-06-26 15:30:00,37.8,37.8,37.77,37.79,29500.0,32.8521,32.8521,32.826,32.8434,29500.0
2014-06-26 15:35:00,37.79,37.81,37.78,37.8,29000.0,32.8434,32.8608,32.8347,32.8521,29000.0
2014-06-26 15:40:00,37.8,37.82,37.78,37.81,21000.0,32.8521,32.8694,32.8347,32.8608,21000.0
2014-06-26 15:45:00,37.82,37.83,37.8,37.82,62500.0,32.8694,32.8781,32.8521,32.8694,62500.0
2014-06-26 15:50:00,37.82,37.84,37.8,37.81,55000.0,32.8694,32.8868,32.8521,32.8608,55000.0
2014-06-26 15:55:00,37.81,37.86,37.81,37.85,159500.0,32.8608,32.9042,32.8608,32.8955,159500.0
2014-06-27 09:30:00,37.68,37.98,37.68,37.96,23500.0,32.7478,33.0085,32.7478,32.9911,23500.0
2014-06-27 09:35:00,37.94,37.94,37.85,37.85,22000.0,32.9737,32.9737,32.8955,32.8955,22000.0
2014-06-27 09:40:00,37.89,37.93,37.86,37.88,20000.0,32.9303,32.965,32.9042,32.9216,20000.0
2014-06-27 09:45:00,37.91,37.92,37.71,37.71,27000.0,32.9477,32.9564,32.7738,32.7738,27000.0
2014-06-27 09:50:00,37.71,37.74,37.63,37.64,41000.0,32.7738,32.7999,32.7043,32.713,41000.0
2014-06-27 09:55:00,37.64,37.64,37.57,37.6,75500.0,32.713,32.713,32.6522,32.6782,75500.0
2014-06-27 10:00:00,37.6,37.65,37.59,37.61,48500.0,32.6782,32.7217,32.6696,32.6869,48500.0
2014-06-27 10:05:00,37.61,37.62,37.57,37.6,17500.0,32.6869,32.6956,32.6522,32.6782,17500.0
2014-06-27 10:10:00,37.59,37.61,37.58,37.6,39500.0,32.6696,32.6869,32.6609,32.6782,39500.0
2014-06-27 10:15:00,37.6,37.61,37.54,37.54,27000.0,32.6782,32.6869,32.6261,32.6261,27000.0
2014-06-27 10:20:00,37.55,37.6,37.54,37.57,37000.0,32.6348,32.6782,32.6261,32.6522,37000.0
2014-06-27 10:25:00,37.55,37.56,37.45,37.46,42000.0,32.6348,32.6435,32.5479,32.5566,42000.0
2014-06-27 10:30:00,37.46,37.49,37.43,37.43,55000.0,32.5566,32.5826,32.5305,32.5305,55000.0
2014-06-27 10:35:00,37.44,37.45,37.39,37.41,62500.0,32.5392,32.5479,32.4957,32.5131,62500.0
2014-06-27 10:40:00,37.4,37.43,37.36,37.36,36000.0,32.5044,32.5305,32.4697,32.4697,36000.0
2014-06-27 10:45:00,37.36,37.44,37.36,37.43,46000.0,32.4697,32.5392,32.4697,32.5305,46000.0
2014-06-27 10:50:00,37.44,37.49,37.43,37.49,32000.0,32.5392,32.5826,32.5305,32.5826,32000.0
2014-06-27 10:55:00,37.5,37.56,37.48,37.55,14000.0,32.5913,32.6435,32.574,32.6348,14000.0
2014-06-27 11:00:00,37.57,37.63,37.57,37.61,65500.0,32.6522,32.7043,32.6522,32.6869,65500.0
2014-06-27 11:05:00,37.6,37.62,37.58,37.6,74000.0,32.6782,32.6956,32.6609,32.6782,74000.0
2014-06-27 11:10:00,37.6,37.62,37.59,37.59,19000.0,32.6782,32.6956,32.6696,32.6696,19000.0
2014-06-27 11:15:00,37.6,37.63,37.56,37.63,43000.0,32.6782,32.7043,32.6435,32.7043,43000.0
2014-06-27 11:20:00,37.63,37.65,37.61,37.62,10500.0,32.7043,32.7217,32.6869,32.6956,10500.0
2014-06-27 11:25:00,37.62,37.65,37.62,37.64,8500.0,32.6956,32.7217,32.6956,32.713,8500.0
2014-06-27 11:30:00,37.64,37.65,37.62,37.65,3000.0,32.713,32.7217,32.6956,32.7217,3000.0
2014-06-27 11:35:00,37.63,37.65,37.63,37.63,15500.0,32.7043,32.7217,32.7043,32.7043,15500.0
2014-06-27 11:40:00,37.63,37.65,37.62,37.64,41000.0,32.7043,32.7217,32.6956,32.713,41000.0
2014-06-27 11:45:00,37.65,37.65,37.61,37.64,43000.0,32.7217,32.7217,32.6869,32.713,43000.0
2014-06-27 11:50:00,37.63,37.65,37.62,37.64,24500.0,32.7043,32.7217,32.6956,32.713,24500.0
2014-06-27 11:55:00,37.63,37.63,37.61,37.61,30000.0,32.7043,32.7043,32.6869,32.6869,30000.0
2014-06-27 12:00:00,37.62,37.63,37.59,37.6,22000.0,32.6956,32.7043,32.6696,32.6782,22000.0
2014-06-27 12:05:00,37.6,37.6,37.59,37.59,13000.0,32.6782,32.6782,32.6696,32.6696,13000.0
2014-06-27 12:10:00,37.6,37.6,37.58,37.59,16500.0,32.6782,32.6782,32.6609,32.6696,16500.0
2014-06-27 12:15:00,37.6,37.61,37.59,37.6,8500.0,32.6782,32.6869,32.6696,32.6782,8500.0
2014-06-27 12:20:00,37.61,37.62,37.6,37.6,6500.0,32.6869,32.6956,32.6782,32.6782,6500.0
2014-06-27 12:25:00,37.6,37.6,37.58,37.6,6000.0,32.6782,32.6782,32.6609,32.6782,6000.0
2014-06-27 12:30:00,37.59,37.6,37.58,37.58,1500.0,32.6696,32.6782,32.6609,32.6609,1500.0
2014-06-27 12:35:00,37.59,37.6,37.58,37.6,3500.0,32.6696,32.6782,32.6609,32.6782,3500.0
2014-06-27 12:40:00,37.57,37.59,37.54,37.55,10500.0,32.6522,32.6696,32.6261,32.6348,10500.0
2014-06-27 12:45:00,37.55,37.55,37.55,37.55,4000.0,32.6348,32.6348,32.6348,32.6348,4000.0
2014-06-27 12:50:00,37.55,37.58,37.55,37.58,1500.0,32.6348,32.6609,32.6348,32.6609,1500.0
2014-06-27 12:55:00,37.56,37.59,37.56,37.59,6500.0,32.6435,32.6696,32.6435,32.6696,6500.0
2014-06-27 13:00:00,37.58,37.59,37.57,37.59,4500.0,32.6609,32.6696,32.6522,32.6696,4500.0
2014-06-27 13:05:00,37.58,37.6,37.57,37.6,10000.0,32.6609,32.6782,32.6522,32.6782,10000.0
2014-06-27 13:10:00,37.6,37.61,37.58,37.6,16000.0,32.6782,32.6869,32.6609,32.6782,16000.0
2014-06-27 13:15:00,37.59,37.6,37.47,37.48,24500.0,32.6696,32.6782,32.5653,32.574,24500.0
2014-06-27 13:20:00,37.47,37.49,37.42,37.42,19000.0,32.5653,32.5826,32.5218,32.5218,19000.0
2014-06-27 13:25:00,37.41,37.43,37.4,37.42,10000.0,32.5131,32.5305,32.5044,32.5218,10000.0
2014-06-27 13:30:00,37.41,37.41,37.35,37.35,71500.0,32.5131,32.5131,32.461,32.461,71500.0
2014-06-27 13:35:00,37.35,37.37,37.14,37.27,192000.0,32.461,32.4783,32.2785,32.3914,192000.0
2014-06-27 13:40:00,37.26,37.3,37.26,37.29,12500.0,32.3827,32.4175,32.3827,32.4088,12500.0
2014-06-27 13:45:00,37.29,37.31,37.27,37.27,21000.0,32.4088,32.4262,32.3914,32.3914,21000.0
2014-06-27 13:50:00,37.27,37.27,37.22,37.25,13000.0,32.3914,32.3914,32.348,32.3741,13000.0
2014-06-27 13:55:00,37.26,37.31,37.26,37.3,13000.0,32.3827,32.4262,32.3827,32.4175,13000.0
2014-06-27 14:00:00,37.31,37.41,37.31,37.4,37500.0,32.4262,32.5131,32.4262,32.5044,37500.0
2014-06-27 14:05:00,37.4,37.5,37.4,37.46,39000.0,32.5044,32.5913,32.5044,32.5566,39000.0
2014-06-27 14:10:00,37.46,37.46,37.39,37.4,45500.0,32.5566,32.5566,32.4957,32.5044,45500.0
2014-06-27 14:15:00,37.4,37.45,37.4,37.42,24000.0,32.5044,32.5479,32.5044,32.5218,24000.0
2014-06-27 14:20:00,37.43,37.47,37.42,37.46,17000.0,32.5305,32.5653,32.5218,32.5566,17000.0
2014-06-27 14:25:00,37.46,37.55,37.46,37.54,51000.0,32.5566,32.6348,32.5566,32.6261,51000.0
2014-06-27 14:30:00,37.54,37.56,37.5,37.51,14500.0,32.6261,32.6435,32.5913,32.6,14500.0
2014-06-27 14:35:00,37.51,37.56,37.51,37.54,12000.0,32.6,32.6435,32.6,32.6261,12000.0
2014-06-27 14:40:00,37.57,37.57,37.53,37.54,10000.0,32.6522,32.6522,32.6174,32.6261,10000.0
2014-06-27 14:45:00,37.54,37.55,37.51,37.53,11000.0,32.6261,32.6348,32.6,32.6174,11000.0
2014-06-27 14:50:00,37.53,37.53,37.5,37.52,15500.0,32.6174,32.6174,32.5913,32.6087,15500.0
2014-06-27 14:55:00,37.52,37.55,37.52,37.53,16500.0,32.6087,32.6348,32.6087,32.6174,16500.0
2014-06-27 15:00:00,37.52,37.54,37.51,37.53,14000.0,32.6087,32.6261,32.6,32.6174,14000.0
2014-06-27 15:05:00,37.54,37.59,37.53,37.59,9500.0,32.6261,32.6696,32.6174,32.6696,9500.0
2014-06-27 15:10:00,37.6,37.64,37.58,37.61,61500.0,32.6782,32.713,32.6609,32.6869,61500.0
2014-06-27 15:15:00,37.63,37.66,37.6,37.63,68500.0,32.7043,32.7304,32.6782,32.7043,68500.0
2014-06-27 15:20:00,37.65,37.65,37.6,37.64,61500.0,32.7217,32.7217,32.6782,32.713,61500.0
2014-06-27 15:25:00,37.63,37.66,37.62,37.63,45000.0,32.7043,32.7304,32.6956,32.7043,45000.0
2014-06-27 15:30:00,37.63,37.64,37.62,37.64,45000.0,32.7043,32.713,32.6956,32.713,45000.0
2014-06-27 15:35:00,37.62,37.64,37.61,37.63,20000.0,32.6956,32.713,32.6869,32.7043,20000.0
2014-06-27 15:40:00,37.62,37.65,37.62,37.64,50500.0,32.6956,32.7217,32.6956,32.713,50500.0
2014-06-27 15:45:00,37.64,37.64,37.51,37.59,232000.0,32.713,32.713,32.6,32.6696,232000.0
2014-06-27 15:50:00,37.59,37.6,37.57,37.59,109500.0,32.6696,32.6782,32.6522,32.6696,109500.0
2014-06-27 15:55:00,37.59,37.6,37.56,37.59,133000.0,32.6696,32.6782,32.6435,32.6696,133000.0
2014-06-30 09:30:00,37.66,37.69,37.61,37.63,47500.0,32.7304,32.7565,32.6869,32.7043,47500.0
2014-06-30 09:35:00,37.66,37.81,37.66,37.81,72000.0,32.7304,32.8608,32.7304,32.8608,72000.0
2014-06-30 09:40:00,37.8,37.86,37.77,37.79,61500.0,32.8521,32.9042,32.826,32.8434,61500.0
2014-06-30 09:45:00,37.78,37.84,37.73,37.8,34000.0,32.8347,32.8868,32.7912,32.8521,34000.0
2014-06-30 09:50:00,37.78,37.81,37.71,37.77,29500.0,32.8347,32.8608,32.7738,32.826,29500.0
2014-06-30 09:55:00,37.81,37.82,37.77,37.8,35000.0,32.8608,32.8694,32.826,32.8521,35000.0
2014-06-30 10:00:00,37.8,37.81,37.76,37.77,68000.0,32.8521,32.8608,32.8173,32.826,68000.0
2014-06-30 10:05:00,37.77,37.79,37.73,37.73,83000.0,32.826,32.8434,32.7912,32.7912,83000.0
2014-06-30 10:10:00,37.73,37.84,37.73,37.84,104000.0,32.7912,32.8868,32.7912,32.8868,104000.0
2014-06-30 10:15:00,37.84,37.86,37.8,37.81,120500.0,32.8868,32.9042,32.8521,32.8608,120500.0
2014-06-30 10:20:00,37.81,37.82,37.77,37.8,54000.0,32.8608,32.8694,32.826,32.8521,54000.0
2014-06-30 10:25:00,37.8,37.81,37.77,37.78,29500.0,32.8521,32.8608,32.826,32.8347,29500.0
2014-06-30 10:30:00,37.78,37.85,37.78,37.85,18500.0,32.8347,32.8955,32.8347,32.8955,18500.0
2014-06-30 10:35:00,37.86,37.88,37.83,37.84,18000.0,32.9042,32.9216,32.8781,32.8868,18000.0
2014-06-30 10:40:00,37.83,37.88,37.82,37.88,13500.0,32.8781,32.9216,32.8694,32.9216,13500.0
2014-06-30 10:45:00,37.89,37.95,37.85,37.85,85500.0,32.9303,32.9824,32.8955,32.8955,85500.0
2014-06-30 10:50:00,37.8,37.84,37.79,37.82,18000.0,32.8521,32.8868,32.8434,32.8694,18000.0
2014-06-30 10:55:00,37.82,37.83,37.8,37.83,16000.0,32.8694,32.8781,32.8521,32.8781,16000.0
2014-06-30 11:00:00,37.82,37.85,37.81,37.84,10500.0,32.8694,32.8955,32.8608,32.8868,10500.0
2014-06-30 11:05:00,37.86,37.88,37.81,37.83,26000.0,32.9042,32.9216,32.8608,32.8781,26000.0
2014-06-30 11:10:00,37.83,37.87,37.83,37.86,11000.0,32.8781,32.9129,32.8781,32.9042,11000.0
2014-06-30 11:15:00,37.86,37.87,37.83,37.87,12000.0,32.9042,32.9129,32.8781,32.9129,12000.0
2014-06-30 11:20:00,37.87,37.87,37.84,37.84,29000.0,32.9129,32.9129,32.8868,32.8868,29000.0
2014-06-30 11:25:00,37.84,37.87,37.83,37.87,87500.0,32.8868,32.9129,32.8781,32.9129,87500.0
2014-06-30 11:30:00,37.87,37.9,37.86,37.9,28000.0,32.9129,32.939,32.9042,32.939,28000.0
2014-06-30 11:35:00,37.9,37.92,37.89,37.9,33500.0,32.939,32.9564,32.9303,32.939,33500.0
2014-06-30 11:40:00,37.9,37.94,37.9,37.94,25000.0,32.939,32.9737,32.939,32.9737,25000.0
2014-06-30 11:45:00,37.94,37.96,37.9,37.9,137500.0,32.9737,32.9911,32.939,32.939,137500.0
2014-06-30 11:50:00,37.91,37.93,37.9,37.93,117500.0,32.9477,32.965,32.939,32.965,117500.0
2014-06-30 11:55:00,37.91,37.91,37.88,37.89,31500.0,32.9477,32.9477,32.9216,32.9303,31500.0
2014-06-30 12:00:00,37.9,37.93,37.87,37.93,61500.0,32.939,32.965,32.9129,32.965,61500.0
2014-06-30 12:05:00,37.92,37.93,37.89,37.89,37000.0,32.9564,32.965,32.9303,32.9303,37000.0
2014-06-30 12:10:00,37.9,37.91,37.9,37.9,3500.0,32.939,32.9477,32.939,32.939,3500.0
2014-06-30 12:15:00,37.92,37.92,37.9,37.91,12500.0,32.9564,32.9564,32.939,32.9477,12500.0
2014-06-30 12:20:00,37.92,37.93,37.91,37.93,34500.0,32.9564,32.965,32.9477,32.965,34500.0
2014-06-30 12:25:00,37.92,37.93,37.92,37.93,23000.0,32.9564,32.965,32.9564,32.965,23000.0
2014-06-30 12:30:00,37.93,37.95,37.92,37.93,35500.0,32.965,32.9824,32.9564,32.965,35500.0
2014-06-30 12:35:00,37.93,37.94,37.92,37.94,28000.0,32.965,32.9737,32.9564,32.9737,28000.0
2014-06-30 12:40:00,37.94,37.94,37.93,37.94,23500.0,32.9737,32.9737,32.965,32.9737,23500.0
2014-06-30 12:45:00,37.94,37.95,37.94,37.94,10000.0,32.9737,32.9824,32.9737,32.9737,10000.0
2014-06-30 12:50:00,37.93,37.95,37.93,37.94,35500.0,32.965,32.9824,32.965,32.9737,35500.0
2014-06-30 12:55:00,37.94,37.95,37.92,37.92,18000.0,32.9737,32.9824,32.9564,32.9564,18000.0
2014-06-30 13:00:00,37.92,37.94,37.92,37.94,9500.0,32.9564,32.9737,32.9564,32.9737,9500.0
2014-06-30 13:05:00,37.92,37.94,37.92,37.94,15500.0,32.9564,32.9737,32.9564,32.9737,15500.0
2014-06-30 13:10:00,37.93,37.95,37.92,37.93,18500.0,32.965,32.9824,32.9564,32.965,18500.0
2014-06-30 13:15:00,37.93,37.94,37.92,37.92,12500.0,32.965,32.9737,32.9564,32.9564,12500.0
2014-06-30 13:20:00,37.92,37.94,37.92,37.94,12000.0,32.9564,32.9737,32.9564,32.9737,12000.0
2014-06-30 13:25:00,37.94,37.97,37.94,37.97,24000.0,32.9737,32.9998,32.9737,32.9998,24000.0
2014-06-30 13:30:00,37.96,37.99,37.94,37.96,42000.0,32.9911,33.0172,32.9737,32.9911,42000.0
2014-06-30 13:35:00,37.96,37.98,37.95,37.96,32500.0,32.9911,33.0085,32.9824,32.9911,32500.0
2014-06-30 13:40:00,37.96,37.98,37.95,37.97,7500.0,32.9911,33.0085,32.9824,32.9998,7500.0
2014-06-30 13:45:00,37.98,37.99,37.97,37.98,17000.0,33.0085,33.0172,32.9998,33.0085,17000.0
2014-06-30 13:50:00,37.97,37.98,37.95,37.98,20000.0,32.9998,33.0085,32.9824,33.0085,20000.0
2014-06-30 13:55:00,37.98,37.99,37.96,37.96,13500.0,33.0085,33.0172,32.9911,32.9911,13500.0
2014-06-30 14:00:00,37.95,37.97,37.94,37.95,23000.0,32.9824,32.9998,32.9737,32.9824,23000.0
2014-06-30 14:05:00,37.95,37.98,37.94,37.98,54500.0,32.9824,33.0085,32.9737,33.0085,54500.0
2014-06-30 14:10:00,37.97,38.01,37.97,38.0,37000.0,32.9998,33.0346,32.9998,33.0259,37000.0
2014-06-30 14:15:00,38.01,38.02,38.0,38.01,14500.0,33.0346,33.0433,33.0259,33.0346,14500.0
2014-06-30 14:20:00,38.01,38.02,38.01,38.01,10000.0,33.0346,33.0433,33.0346,33.0346,10000.0
2014-06-30 14:25:00,38.01,38.01,37.99,37.99,18000.0,33.0346,33.0346,33.0172,33.0172,18000.0
2014-06-30 14:30:00,37.98,38.0,37.98,38.0,19500.0,33.0085,33.0259,33.0085,33.0259,19500.0
2014-06-30 14:35:00,38.0,38.01,37.99,38.01,9500.0,33.0259,33.0346,33.0172,33.0346,9500.0
2014-06-30 14:40:00,37.99,37.99,37.94,37.95,15500.0,33.0172,33.0172,32.9737,32.9824,15500.0
2014-06-30 14:45:00,37.95,37.97,37.94,37.94,14000.0,32.9824,32.9998,32.9737,32.9737,14000.0
2014-06-30 14:50:00,37.93,37.96,37.93,37.96,11000.0,32.965,32.9911,32.965,32.9911,11000.0
2014-06-30 14:55:00,37.96,37.96,37.88,37.89,36500.0,32.9911,32.9911,32.9216,32.9303,36500.0
2014-06-30 15:00:00,37.88,37.9,37.87,37.87,65000.0,32.9216,32.939,32.9129,32.9129,65000.0
2014-06-30 15:05:00,37.87,37.88,37.83,37.84,31000.0,32.9129,32.9216,32.8781,32.8868,31000.0
2014-06-30 15:10:00,37.84,37.84,37.79,37.8,60500.0,32.8868,32.8868,32.8434,32.8521,60500.0
2014-06-30 15:15:00,37.8,37.82,37.75,37.75,61000.0,32.8521,32.8694,32.8086,32.8086,61000.0
2014-06-30 15:20:00,37.75,37.8,37.75,37.78,21500.0,32.8086,32.8521,32.8086,32.8347,21500.0
2014-06-30 15:25:00,37.79,37.8,37.75,37.78,29000.0,32.8434,32.8521,32.8086,32.8347,29000.0
2014-06-30 15:30:00,37.8,37.84,37.8,37.82,35000.0,32.8521,32.8868,32.8521,32.8694,35000.0
2014-06-30 15:35:00,37.81,37.82,37.8,37.8,22000.0,32.8608,32.8694,32.8521,32.8521,22000.0
2014-06-30 15:40:00,37.8,37.8,37.76,37.77,35500.0,32.8521,32.8521,32.8173,32.826,35500.0
2014-06-30 15:45:00,37.76,37.76,37.68,37.72,103500.0,32.8173,32.8173,32.7478,32.7825,103500.0
2014-06-30 15:50:00,37.72,37.75,37.72,37.73,83000.0,32.7825,32.8086,32.7825,32.7912,83000.0
2014-06-30 15:55:00,37.73,37.81,37.72,37.78,245000.0,32.7912,32.8608,32.7825,32.8347,245000.0
2014-07-01 09:30:00,37.97,38.12,37.81,38.12,53500.0,32.9998,33.1302,32.8608,33.1302,53500.0
2014-07-01 09:35:00,38.12,38.13,38.07,38.08,14000.0,33.1302,33.1389,33.0867,33.0954,14000.0
2014-07-01 09:40:00,38.08,38.11,37.94,38.0,32500.0,33.0954,33.1215,32.9737,33.0259,32500.0
2014-07-01 09:45:00,37.96,38.04,37.85,37.85,18500.0,32.9911,33.0606,32.8955,32.8955,18500.0
2014-07-01 09:50:00,37.86,37.86,37.75,37.75,18000.0,32.9042,32.9042,32.8086,32.8086,18000.0
2014-07-01 09:55:00,37.73,37.86,37.73,37.86,12000.0,32.7912,32.9042,32.7912,32.9042,12000.0
2014-07-01 10:00:00,37.84,37.89,37.79,37.88,21500.0,32.8868,32.9303,32.8434,32.9216,21500.0
2014-07-01 10:05:00,37.89,37.94,37.88,37.88,23000.0,32.9303,32.9737,32.9216,32.9216,23000.0
2014-07-01 10:10:00,37.9,37.98,37.9,37.96,12000.0,32.939,33.0085,32.939,32.9911,12000.0
2014-07-01 10:15:00,37.93,38.0,37.93,37.96,15500.0,32.965,33.0259,32.965,32.9911,15500.0
2014-07-01 10:20:00,37.99,37.99,37.93,37.93,24000.0,33.0172,33.0172,32.965,32.965,24000.0
2014-07-01 10:25:00,37.91,37.92,37.89,37.89,4500.0,32.9477,32.9564,32.9303,32.9303,4500.0
2014-07-01 10:30:00,37.91,37.95,37.91,37.93,67500.0,32.9477,32.9824,32.9477,32.965,67500.0
2014-07-01 10:35:00,37.94,38.05,37.94,38.03,44000.0,32.9737,33.0693,32.9737,33.052,44000.0
2014-07-01 10:40:00,38.0,38.05,37.97,38.0,21500.0,33.0259,33.0693,32.9998,33.0259,21500.0
2014-07-01 10:45:00,37.99,38.03,37.99,38.02,16500.0,33.0172,33.052,33.0172,33.0433,16500.0
2014-07-01 10:50:00,37.99,38.01,37.99,38.01,13000.0,33.0172,33.0346,33.0172,33.0346,13000.0
2014-07-01 10:55:00,38.01,38.02,37.94,37.94,26000.0,33.0346,33.0433,32.9737,32.9737,26000.0
2014-07-01 11:00:00,37.94,37.97,37.94,37.97,15000.0,32.9737,32.9998,32.9737,32.9998,15000.0
2014-07-01 11:05:00,37.96,37.98,37.96,37.98,17000.0,32.9911,33.0085,32.9911,33.0085,17000.0
2014-07-01 11:10:00,37.96,37.97,37.94,37.96,15000.0,32.9911,32.9998,32.9737,32.9911,15000.0
2014-07-01 11:15:00,37.96,37.98,37.95,37.98,7000.0,32.9911,33.0085,32.9824,33.0085,7000.0
2014-07-01 11:20:00,37.96,37.99,37.96,37.97,24500.0,32.9911,33.0172,32.9911,32.9998,24500.0
2014-07-01 11:25:00,37.98,37.99,37.96,37.97,18500.0,33.0085,33.0172,32.9911,32.9998,18500.0
2014-07-01 11:30:00,37.95,37.96,37.89,37.91,64500.0,32.9824,32.9911,32.9303,32.9477,64500.0
2014-07-01 11:35:00,37.9,37.9,37.86,37.86,20000.0,32.939,32.939,32.9042,32.9042,20000.0
2014-07-01 11:40:00,37.86,37.86,37.81,37.81,18000.0,32.9042,32.9042,32.8608,32.8608,18000.0
2014-07-01 11:45:00,37.79,37.79,37.75,37.77,19000.0,32.8434,32.8434,32.8086,32.826,19000.0
2014-07-01 11:50:00,37.78,37.78,37.75,37.76,23000.0,32.8347,32.8347,32.8086,32.8173,23000.0
2014-07-01 11:55:00,37.76,37.76,37.73,37.73,18000.0,32.8173,32.8173,32.7912,32.7912,18000.0
2014-07-01 12:00:00,37.73,37.74,37.69,37.7,32000.0,32.7912,32.7999,32.7565,32.7652,32000.0
2014-07-01 12:05:00,37.69,37.7,37.64,37.64,17000.0,32.7565,32.7652,32.713,32.713,17000.0
2014-07-01 12:10:00,37.66,37.66,37.62,37.64,22500.0,32.7304,32.7304,32.6956,32.713,22500.0
2014-07-01 12:15:00,37.62,37.64,37.6,37.62,25000.0,32.6956,32.713,32.6782,32.6956,25000.0
2014-07-01 12:20:00,37.61,37.65,37.61,37.64,28000.0,32.6869,32.7217,32.6869,32.713,28000.0
2014-07-01 12:25:00,37.63,37.64,37.62,37.62,8500.0,32.7043,32.713,32.6956,32.6956,8500.0
2014-07-01 12:30:00,37.62,37.64,37.61,37.61,31500.0,32.6956,32.713,32.6869,32.6869,31500.0
2014-07-01 12:35:00,37.61,37.62,37.56,37.57,59000.0,32.6869,32.6956,32.6435,32.6522,59000.0
2014-07-01 12:40:00,37.58,37.66,37.57,37.64,71000.0,32.6609,32.7304,32.6522,32.713,71000.0
2014-07-01 12:45:00,37.65,37.67,37.64,37.67,37000.0,32.7217,32.7391,32.713,32.7391,37000.0
2014-07-01 12:50:00,37.67,37.67,37.65,37.67,7500.0,32.7391,32.7391,32.7217,32.7391,7500.0
2014-07-01 12:55:00,37.66,37.66,37.64,37.66,15000.0,32.7304,32.7304,32.713,32.7304,15000.0
2014-07-01 13:00:00,37.66,37.69,37.66,37.68,36000.0,32.7304,32.7565,32.7304,32.7478,36000.0
2014-07-01 13:05:00,37.69,37.69,37.68,37.69,13000.0,32.7565,32.7565,32.7478,32.7565,13000.0
2014-07-01 13:10:00,37.69,37.7,37.66,37.68,27000.0,32.7565,32.7652,32.7304,32.7478,27000.0
2014-07-01 13:15:00,37.69,37.7,37.67,37.68,17500.0,32.7565,32.7652,32.7391,32.7478,17500.0
2014-07-01 13:20:00,37.69,37.7,37.68,37.68,29000.0,32.7565,32.7652,32.7478,32.7478,29000.0
2014-07-01 13:25:00,37.68,37.69,37.67,37.68,24000.0,32.7478,32.7565,32.7391,32.7478,24000.0
2014-07-01 13:30:00,37.68,37.68,37.66,37.67,21000.0,32.7478,32.7478,32.7304,32.7391,21000.0
2014-07-01 13:35:00,37.67,37.67,37.66,37.66,49000.0,32.7391,32.7391,32.7304,32.7304,49000.0
2014-07-01 13:40:00,37.67,37.67,37.6,37.6,84000.0,32.7391,32.7391,32.6782,32.6782,84000.0
2014-07-01 13:45:00,37.6,37.61,37.58,37.61,42000.0,32.6782,32.6869,32.6609,32.6869,42000.0
2014-07-01 13:50:00,37.61,37.61,37.59,37.59,21000.0,32.6869,32.6869,32.6696,32.6696,21000.0
2014-07-01 13:55:00,37.58,37.59,37.57,37.58,23500.0,32.6609,32.6696,32.6522,32.6609,23500.0
2014-07-01 14:00:00,37.58,37.58,37.56,37.56,21500.0,32.6609,32.6609,32.6435,32.6435,21500.0
2014-07-01 14:05:00,37.57,37.57,37.51,37.54,86500.0,32.6522,32.6522,32.6,32.6261,86500.0
2014-07-01 14:10:00,37.55,37.59,37.55,37.56,33000.0,32.6348,32.6696,32.6348,32.6435,33000.0
2014-07-01 14:15:00,37.56,37.57,37.54,37.57,32500.0,32.6435,32.6522,32.6261,32.6522,32500.0
2014-07-01 14:20:00,37.57,37.57,37.55,37.55,15500.0,32.6522,32.6522,32.6348,32.6348,15500.0
2014-07-01 14:25:00,37.56,37.56,37.52,37.52,36000.0,32.6435,32.6435,32.6087,32.6087,36000.0
2014-07-01 14:30:00,37.52,37.53,37.51,37.53,42000.0,32.6087,32.6174,32.6,32.6174,42000.0
2014-07-01 14:35:00,37.52,37.53,37.51,37.53,38500.0,32.6087,32.6174,32.6,32.6174,38500.0
2014-07-01 14:40:00,37.53,37.53,37.49,37.5,28000.0,32.6174,32.6174,32.5826,32.5913,28000.0
2014-07-01 14:45:00,37.5,37.5,37.45,37.47,17500.0,32.5913,32.5913,32.5479,32.5653,17500.0
2014-07-01 14:50:00,37.47,37.49,37.47,37.49,37000.0,32.5653,32.5826,32.5653,32.5826,37000.0
2014-07-01 14:55:00,37.49,37.5,37.49,37.49,38500.0,32.5826,32.5913,32.5826,32.5826,38500.0
2014-07-01 15:00:00,37.49,37.5,37.48,37.5,37500.0,32.5826,32.5913,32.574,32.5913,37500.0
2014-07-01 15:05:00,37.49,37.5,37.47,37.48,45500.0,32.5826,32.5913,32.5653,32.574,45500.0
2014-07-01 15:10:00,37.48,37.48,37.38,37.38,119500.0,32.574,32.574,32.487,32.487,119500.0
2014-07-01 15:15:00,37.38,37.41,37.33,37.41,231500.0,32.487,32.5131,32.4436,32.5131,231500.0
2014-07-01 15:20:00,37.41,37.41,37.35,37.35,82000.0,32.5131,32.5131,32.461,32.461,82000.0
2014-07-01 15:25:00,37.35,37.36,37.28,37.35,136000.0,32.461,32.4697,32.4001,32.461,136000.0
2014-07-01 15:30:00,37.34,37.35,37.33,37.34,106500.0,32.4523,32.461,32.4436,32.4523,106500.0
2014-07-01 15:35:00,37.33,37.34,37.29,37.29,117500.0,32.4436,32.4523,32.4088,32.4088,117500.0
2014-07-01 15:40:00,37.3,37.31,37.29,37.3,131000.0,32.4175,32.4262,32.4088,32.4175,131000.0
2014-07-01 15:45:00,37.31,37.34,37.3,37.33,162500.0,32.4262,32.4523,32.4175,32.4436,162500.0
2014-07-01 15:50:00,37.33,37.34,37.3,37.31,158500.0,32.4436,32.4523,32.4175,32.4262,158500.0
2014-07-01 15:55:00,37.3,37.35,37.23,37.26,429000.0,32.4175,32.461,32.3567,32.3827,429000.0
2014-07-02 09:30:00,37.3,37.54,37.27,37.42,67500.0,32.4175,32.6261,32.3914,32.5218,67500.0
2014-07-02 09:35:00,37.43,37.43,37.2,37.25,42500.0,32.5305,32.5305,32.3306,32.3741,42500.0
2014-07-02 09:40:00,37.21,37.28,37.15,37.16,48000.0,32.3393,32.4001,32.2871,32.2958,48000.0
2014-07-02 09:45:00,37.16,37.3,37.14,37.3,44000.0,32.2958,32.4175,32.2785,32.4175,44000.0
2014-07-02 09:50:00,37.29,37.36,37.27,37.31,37500.0,32.4088,32.4697,32.3914,32.4262,37500.0
2014-07-02 09:55:00,37.32,37.36,37.27,37.27,66000.0,32.4349,32.4697,32.3914,32.3914,66000.0
2014-07-02 10:00:00,37.27,37.31,37.26,37.26,25500.0,32.3914,32.4262,32.3827,32.3827,25500.0
2014-07-02 10:05:00,37.28,37.28,37.2,37.21,16000.0,32.4001,32.4001,32.3306,32.3393,16000.0
2014-07-02 10:10:00,37.24,37.3,37.24,37.26,21500.0,32.3654,32.4175,32.3654,32.3827,21500.0
2014-07-02 10:15:00,37.25,37.29,37.23,37.28,17000.0,32.3741,32.4088,32.3567,32.4001,17000.0
2014-07-02 10:20:00,37.28,37.33,37.28,37.32,32500.0,32.4001,32.4436,32.4001,32.4349,32500.0
2014-07-02 10:25:00,37.32,37.35,37.29,37.29,23500.0,32.4349,32.461,32.4088,32.4088,23500.0
2014-07-02 10:30:00,37.3,37.32,37.3,37.32,5500.0,32.4175,32.4349,32.4175,32.4349,5500.0
2014-07-02 10:35:00,37.32,37.33,37.29,37.3,36000.0,32.4349,32.4436,32.4088,32.4175,36000.0
2014-07-02 10:40:00,37.31,37.33,37.29,37.32,22000.0,32.4262,32.4436,32.4088,32.4349,22000.0
2014-07-02 10:45:00,37.33,37.34,37.29,37.31,37000.0,32.4436,32.4523,32.4088,32.4262,37000.0
2014-07-02 10:50:00,37.3,37.33,37.3,37.3,11000.0,32.4175,32.4436,32.4175,32.4175,11000.0
2014-07-02 10:55:00,37.32,37.34,37.31,37.33,15500.0,32.4349,32.4523,32.4262,32.4436,15500.0
2014-07-02 11:00:00,37.33,37.4,37.32,37.4,96000.0,32.4436,32.5044,32.4349,32.5044,96000.0
2014-07-02 11:05:00,37.4,37.4,37.3,37.34,32000.0,32.5044,32.5044,32.4175,32.4523,32000.0
2014-07-02 11:10:00,37.34,37.34,37.27,37.3,22000.0,32.4523,32.4523,32.3914,32.4175,22000.0
2014-07-02 11:15:00,37.31,37.34,37.3,37.33,20500.0,32.4262,32.4523,32.4175,32.4436,20500.0
2014-07-02 11:20:00,37.32,37.35,37.29,37.35,30500.0,32.4349,32.461,32.4088,32.461,30500.0
2014-07-02 11:25:00,37.34,37.36,37.31,37.34,16500.0,32.4523,32.4697,32.4262,32.4523,16500.0
2014-07-02 11:30:00,37.35,37.37,37.34,37.37,3500.0,32.461,32.4783,32.4523,32.4783,3500.0
2014-07-02 11:35:00,37.38,37.4,37.37,37.39,6500.0,32.487,32.5044,32.4783,32.4957,6500.0
2014-07-02 11:40:00,37.39,37.46,37.39,37.46,32000.0,32.4957,32.5566,32.4957,32.5566,32000.0
2014-07-02 11:45:00,37.46,37.48,37.44,37.48,28000.0,32.5566,32.574,32.5392,32.574,28000.0
2014-07-02 11:50:00,37.48,37.48,37.46,37.48,2000.0,32.574,32.574,32.5566,32.574,2000.0
2014-07-02 11:55:00,37.48,37.48,37.46,37.48,26500.0,32.574,32.574,32.5566,32.574,26500.0
2014-07-02 12:00:00,37.48,37.49,37.47,37.49,15500.0,32.574,32.5826,32.5653,32.5826,15500.0
2014-07-02 12:05:00,37.48,37.49,37.48,37.48,31000.0,32.574,32.5826,32.574,32.574,31000.0
2014-07-02 12:10:00,37.48,37.49,37.48,37.48,15000.0,32.574,32.5826,32.574,32.574,15000.0
2014-07-02 12:15:00,37.49,37.49,37.48,37.49,7000.0,32.5826,32.5826,32.574,32.5826,7000.0
2014-07-02 12:20:00,37.48,37.51,37.48,37.51,9500.0,32.574,32.6,32.574,32.6,9500.0
2014-07-02 12:25:00,37.52,37.52,37.48,37.48,34000.0,32.6087,32.6087,32.574,32.574,34000.0
2014-07-02 12:30:00,37.48,37.5,37.48,37.5,24000.0,32.574,32.5913,32.574,32.5913,24000.0
2014-07-02 12:35:00,37.5,37.53,37.49,37.52,480000.0,32.5913,32.6174,32.5826,32.6087,480000.0
2014-07-02 12:40:00,37.51,37.52,37.51,37.52,4500.0,32.6,32.6087,32.6,32.6087,4500.0
2014-07-02 12:45:00,37.52,37.53,37.51,37.53,10500.0,32.6087,32.6174,32.6,32.6174,10500.0
2014-07-02 12:50:00,37.53,37.54,37.52,37.53,11500.0,32.6174,32.6261,32.6087,32.6174,11500.0
2014-07-02 12:55:00,37.53,37.58,37.53,37.57,25000.0,32.6174,32.6609,32.6174,32.6522,25000.0
2014-07-02 13:00:00,37.59,37.61,37.58,37.61,27500.0,32.6696,32.6869,32.6609,32.6869,27500.0
2014-07-02 13:05:00,37.59,37.62,37.58,37.62,42500.0,32.6696,32.6956,32.6609,32.6956,42500.0
2014-07-02 13:10:00,37.62,37.63,37.61,37.63,34500.0,32.6956,32.7043,32.6869,32.7043,34500.0
2014-07-02 13:15:00,37.62,37.62,37.59,37.6,11000.0,32.6956,32.6956,32.6696,32.6782,11000.0
2014-07-02 13:20:00,37.59,37.59,37.55,37.56,34000.0,32.6696,32.6696,32.6348,32.6435,34000.0
2014-07-02 13:25:00,37.56,37.56,37.55,37.56,4000.0,32.6435,32.6435,32.6348,32.6435,4000.0
2014-07-02 13:30:00,37.56,37.56,37.55,37.55,28000.0,32.6435,32.6435,32.6348,32.6348,28000.0
2014-07-02 13:35:00,37.55,37.56,37.53,37.54,63500.0,32.6348,32.6435,32.6174,32.6261,63500.0
2014-07-02 13:40:00,37.54,37.55,37.53,37.53,14500.0,32.6261,32.6348,32.6174,32.6174,14500.0
2014-07-02 13:45:00,37.53,37.54,37.53,37.53,20000.0,32.6174,32.6261,32.6174,32.6174,20000.0
2014-07-02 13:50:00,37.54,37.54,37.51,37.51,55000.0,32.6261,32.6261,32.6,32.6,55000.0
2014-07-02 13:55:00,37.53,37.53,37.51,37.52,15000.0,32.6174,32.6174,32.6,32.6087,15000.0
2014-07-02 14:00:00,37.53,37.54,37.51,37.51,24500.0,32.6174,32.6261,32.6,32.6,24500.0
2014-07-02 14:05:00,37.51,37.52,37.48,37.48,34500.0,32.6,32.6087,32.574,32.574,34500.0
2014-07-02 14:10:00,37.49,37.49,37.46,37.47,7500.0,32.5826,32.5826,32.5566,32.5653,7500.0
2014-07-02 14:15:00,37.47,37.47,37.44,37.45,15500.0,32.5653,32.5653,32.5392,32.5479,15500.0
2014-07-02 14:20:00,37.46,37.47,37.44,37.45,11000.0,32.5566,32.5653,32.5392,32.5479,11000.0
2014-07-02 14:25:00,37.46,37.46,37.44,37.45,22000.0,32.5566,32.5566,32.5392,32.5479,22000.0
2014-07-02 14:30:00,37.46,37.49,37.46,37.48,22500.0,32.5566,32.5826,32.5566,32.574,22500.0
2014-07-02 14:35:00,37.47,37.48,37.47,37.47,19000.0,32.5653,32.574,32.5653,32.5653,19000.0
2014-07-02 14:40:00,37.47,37.5,37.47,37.49,8000.0,32.5653,32.5913,32.5653,32.5826,8000.0
2014-07-02 14:45:00,37.49,37.5,37.49,37.49,14500.0,32.5826,32.5913,32.5826,32.5826,14500.0
2014-07-02 14:50:00,37.49,37.5,37.49,37.49,5000.0,32.5826,32.5913,32.5826,32.5826,5000.0
2014-07-02 14:55:00,37.5,37.5,37.49,37.49,7000.0,32.5913,32.5913,32.5826,32.5826,7000.0
2014-07-02 15:00:00,37.51,37.52,37.51,37.52,13000.0,32.6,32.6087,32.6,32.6087,13000.0
2014-07-02 15:05:00,37.52,37.54,37.52,37.52,39500.0,32.6087,32.6261,32.6087,32.6087,39500.0
2014-07-02 15:10:00,37.53,37.53,37.52,37.52,9000.0,32.6174,32.6174,32.6087,32.6087,9000.0
2014-07-02 15:15:00,37.53,37.53,37.5,37.5,25500.0,32.6174,32.6174,32.5913,32.5913,25500.0
2014-07-02 15:20:00,37.5,37.51,37.5,37.51,57500.0,32.5913,32.6,32.5913,32.6,57500.0
2014-07-02 15:25:00,37.5,37.52,37.5,37.52,45500.0,32.5913,32.6087,32.5913,32.6087,45500.0
2014-07-02 15:30:00,37.52,37.52,37.52,37.52,43500.0,32.6087,32.6087,32.6087,32.6087,43500.0
2014-07-02 15:35:00,37.52,37.53,37.52,37.52,27000.0,32.6087,32.6174,32.6087,32.6087,27000.0
2014-07-02 15:40:00,37.52,37.52,37.49,37.5,47000.0,32.6087,32.6087,32.5826,32.5913,47000.0
2014-07-02 15:45:00,37.5,37.53,37.49,37.51,31000.0,32.5913,32.6174,32.5826,32.6,31000.0
2014-07-02 15:50:00,37.52,37.53,37.51,37.51,71000.0,32.6087,32.6174,32.6,32.6,71000.0
2014-07-02 15:55:00,37.51,37.56,37.51,37.54,200500.0,32.6,32.6435,32.6,32.6261,200500.0
2014-07-03 09:30:00,37.7,37.82,37.7,37.81,37000.0,32.7652,32.8694,32.7652,32.8608,37000.0
2014-07-03 09:35:00,37.81,37.9,37.8,37.87,57000.0,32.8608,32.939,32.8521,32.9129,57000.0
2014-07-03 09:40:00,37.9,37.9,37.85,37.87,45000.0,32.939,32.939,32.8955,32.9129,45000.0
2014-07-03 09:45:00,37.82,37.84,37.78,37.78,59500.0,32.8694,32.8868,32.8347,32.8347,59500.0
2014-07-03 09:50:00,37.81,37.82,37.79,37.82,10000.0,32.8608,32.8694,32.8434,32.8694,10000.0
2014-07-03 09:55:00,37.79,37.82,37.79,37.79,80000.0,32.8434,32.8694,32.8434,32.8434,80000.0
2014-07-03 10:00:00,37.79,37.9,37.79,37.9,113000.0,32.8434,32.939,32.8434,32.939,113000.0
2014-07-03 10:05:00,37.89,37.96,37.89,37.94,21000.0,32.9303,32.9911,32.9303,32.9737,21000.0
2014-07-03 10:10:00,37.96,37.97,37.93,37.96,27500.0,32.9911,32.9998,32.965,32.9911,27500.0
2014-07-03 10:15:00,37.96,37.98,37.93,37.98,13500.0,32.9911,33.0085,32.965,33.0085,13500.0
2014-07-03 10:20:00,37.96,37.98,37.92,37.92,31000.0,32.9911,33.0085,32.9564,32.9564,31000.0
2014-07-03 10:25:00,37.92,37.96,37.92,37.96,9500.0,32.9564,32.9911,32.9564,32.9911,9500.0
2014-07-03 10:30:00,37.94,37.97,37.93,37.93,17500.0,32.9737,32.9998,32.965,32.965,17500.0
2014-07-03 10:35:00,37.94,37.99,37.93,37.99,18500.0,32.9737,33.0172,32.965,33.0172,18500.0
2014-07-03 10:40:00,37.99,38.03,37.98,38.0,42500.0,33.0172,33.052,33.0085,33.0259,42500.0
2014-07-03 10:45:00,38.0,38.03,37.99,38.03,61500.0,33.0259,33.052,33.0172,33.052,61500.0
2014-07-03 10:50:00,38.03,38.08,38.03,38.08,26000.0,33.052,33.0954,33.052,33.0954,26000.0
2014-07-03 10:55:00,38.08,38.09,38.05,38.08,26500.0,33.0954,33.1041,33.0693,33.0954,26500.0
2014-07-03 11:00:00,38.07,38.08,38.06,38.06,40500.0,33.0867,33.0954,33.078,33.078,40500.0
2014-07-03 11:05:00,38.06,38.07,37.99,37.99,62000.0,33.078,33.0867,33.0172,33.0172,62000.0
2014-07-03 11:10:00,37.99,38.0,37.98,37.98,41500.0,33.0172,33.0259,33.0085,33.0085,41500.0
2014-07-03 11:15:00,37.98,38.0,37.98,37.99,33500.0,33.0085,33.0259,33.0085,33.0172,33500.0
2014-07-03 11:20:00,37.98,38.01,37.98,38.0,16500.0,33.0085,33.0346,33.0085,33.0259,16500.0
2014-07-03 11:25:00,38.0,38.02,38.0,38.02,23000.0,33.0259,33.0433,33.0259,33.0433,23000.0
2014-07-03 11:30:00,38.02,38.05,38.01,38.05,12000.0,33.0433,33.0693,33.0346,33.0693,12000.0
2014-07-03 11:35:00,38.05,38.08,38.04,38.08,16000.0,33.0693,33.0954,33.0606,33.0954,16000.0
2014-07-03 11:40:00,38.07,38.07,38.02,38.05,29500.0,33.0867,33.0867,33.0433,33.0693,29500.0
2014-07-03 11:45:00,38.05,38.08,38.03,38.04,32000.0,33.0693,33.0954,33.052,33.0606,32000.0
2014-07-03 11:50:00,38.03,38.04,38.03,38.04,13500.0,33.052,33.0606,33.052,33.0606,13500.0
2014-07-03 11:55:00,38.04,38.06,38.04,38.04,36000.0,33.0606,33.078,33.0606,33.0606,36000.0
2014-07-03 12:00:00,38.04,38.05,38.04,38.05,6500.0,33.0606,33.0693,33.0606,33.0693,6500.0
2014-07-03 12:05:00,38.06,38.1,38.03,38.1,48000.0,33.078,33.1128,33.052,33.1128,48000.0
2014-07-03 12:10:00,38.1,38.15,38.09,38.15,26500.0,33.1128,33.1562,33.1041,33.1562,26500.0
2014-07-03 12:15:00,38.16,38.19,38.15,38.18,13000.0,33.1649,33.191,33.1562,33.1823,13000.0
2014-07-03 12:20:00,38.19,38.19,38.08,38.08,57500.0,33.191,33.191,33.0954,33.0954,57500.0
2014-07-03 12:25:00,38.08,38.08,38.03,38.03,89500.0,33.0954,33.0954,33.052,33.052,89500.0
2014-07-03 12:30:00,38.03,38.05,38.0,38.01,78500.0,33.052,33.0693,33.0259,33.0346,78500.0
2014-07-03 12:35:00,38.01,38.03,38.01,38.02,46000.0,33.0346,33.052,33.0346,33.0433,46000.0
2014-07-03 12:40:00,38.03,38.07,38.02,38.07,56000.0,33.052,33.0867,33.0433,33.0867,56000.0
2014-07-03 12:45:00,38.08,38.13,38.06,38.11,87500.0,33.0954,33.1389,33.078,33.1215,87500.0
2014-07-03 12:50:00,38.12,38.15,38.05,38.06,103000.0,33.1302,33.1562,33.0693,33.078,103000.0
2014-07-03 12:55:00,38.06,38.11,38.02,38.06,209500.0,33.078,33.1215,33.0433,33.078,209500.0
2014-07-07 09:30:00,38.06,38.06,37.97,37.97,35000.0,33.078,33.078,32.9998,32.9998,35000.0
2014-07-07 09:35:00,37.96,37.96,37.89,37.96,8000.0,32.9911,32.9911,32.9303,32.9911,8000.0
2014-07-07 09:40:00,37.95,37.95,37.83,37.9,54500.0,32.9824,32.9824,32.8781,32.939,54500.0
2014-07-07 09:45:00,37.82,37.95,37.82,37.94,25500.0,32.8694,32.9824,32.8694,32.9737,25500.0
2014-07-07 09:50:00,37.9,37.9,37.85,37.88,4500.0,32.939,32.939,32.8955,32.9216,4500.0
2014-07-07 09:55:00,37.85,37.93,37.84,37.92,25500.0,32.8955,32.965,32.8868,32.9564,25500.0
2014-07-07 10:00:00,37.91,37.92,37.83,37.85,63000.0,32.9477,32.9564,32.8781,32.8955,63000.0
2014-07-07 10:05:00,37.85,37.98,37.85,37.94,54000.0,32.8955,33.0085,32.8955,32.9737,54000.0
2014-07-07 10:10:00,37.98,37.99,37.96,37.96,17000.0,33.0085,33.0172,32.9911,32.9911,17000.0
2014-07-07 10:15:00,37.97,38.01,37.97,38.01,16000.0,32.9998,33.0346,32.9998,33.0346,16000.0
2014-07-07 10:20:00,38.01,38.03,37.96,37.96,19500.0,33.0346,33.052,32.9911,32.9911,19500.0
2014-07-07 10:25:00,37.96,37.99,37.96,37.98,33500.0,32.9911,33.0172,32.9911,33.0085,33500.0
2014-07-07 10:30:00,37.97,37.99,37.96,37.97,23000.0,32.9998,33.0172,32.9911,32.9998,23000.0
2014-07-07 10:35:00,37.98,38.02,37.97,38.02,13000.0,33.0085,33.0433,32.9998,33.0433,13000.0
2014-07-07 10:40:00,38.01,38.04,38.0,38.01,42500.0,33.0346,33.0606,33.0259,33.0346,42500.0
2014-07-07 10:45:00,38.01,38.04,37.95,37.95,37500.0,33.0346,33.0606,32.9824,32.9824,37500.0
2014-07-07 10:50:00,37.95,37.96,37.87,37.87,22000.0,32.9824,32.9911,32.9129,32.9129,22000.0
2014-07-07 10:55:00,37.88,37.9,37.85,37.87,56000.0,32.9216,32.939,32.8955,32.9129,56000.0
2014-07-07 11:00:00,37.87,37.88,37.85,37.85,37500.0,32.9129,32.9216,32.8955,32.8955,37500.0
2014-07-07 11:05:00,37.85,37.88,37.71,37.71,39500.0,32.8955,32.9216,32.7738,32.7738,39500.0
2014-07-07 11:10:00,37.71,37.74,37.71,37.73,17000.0,32.7738,32.7999,32.7738,32.7912,17000.0
2014-07-07 11:15:00,37.71,37.71,37.69,37.71,14000.0,32.7738,32.7738,32.7565,32.7738,14000.0
2014-07-07 11:20:00,37.7,37.72,37.7,37.7,6500.0,32.7652,32.7825,32.7652,32.7652,6500.0
2014-07-07 11:25:00,37.72,37.73,37.7,37.72,8000.0,32.7825,32.7912,32.7652,32.7825,8000.0
2014-07-07 11:30:00,37.7,37.82,37.7,37.81,56500.0,32.7652,32.8694,32.7652,32.8608,56500.0
2014-07-07 11:35:00,37.82,37.85,37.82,37.85,26500.0,32.8694,32.8955,32.8694,32.8955,26500.0
2014-07-07 11:40:00,37.84,37.85,37.8,37.81,51000.0,32.8868,32.8955,32.8521,32.8608,51000.0
2014-07-07 11:45:00,37.82,37.84,37.81,37.81,39000.0,32.8694,32.8868,32.8608,32.8608,39000.0
2014-07-07 11:50:00,37.82,37.87,37.82,37.87,8500.0,32.8694,32.9129,32.8694,32.9129,8500.0
2014-07-07 11:55:00,37.86,37.89,37.84,37.87,21000.0,32.9042,32.9303,32.8868,32.9129,21000.0
2014-07-07 12:00:00,37.88,37.93,37.86,37.93,15000.0,32.9216,32.965,32.9042,32.965,15000.0
2014-07-07 12:05:00,37.9,37.92,37.89,37.91,20000.0,32.939,32.9564,32.9303,32.9477,20000.0
2014-07-07 12:10:00,37.9,37.91,37.89,37.9,4500.0,32.939,32.9477,32.9303,32.939,4500.0
2014-07-07 12:15:00,37.91,37.91,37.83,37.83,21000.0,32.9477,32.9477,32.8781,32.8781,21000.0
2014-07-07 12:20:00,37.84,37.85,37.83,37.85,5500.0,32.8868,32.8955,32.8781,32.8955,5500.0
2014-07-07 12:25:00,37.85,37.85,37.84,37.84,16000.0,32.8955,32.8955,32.8868,32.8868,16000.0
2014-07-07 12:30:00,37.84,37.88,37.82,37.87,31000.0,32.8868,32.9216,32.8694,32.9129,31000.0
2014-07-07 12:35:00,37.86,37.86,37.85,37.85,2000.0,32.9042,32.9042,32.8955,32.8955,2000.0
2014-07-07 12:40:00,37.85,37.88,37.85,37.87,2500.0,32.8955,32.9216,32.8955,32.9129,2500.0
2014-07-07 12:45:00,37.86,37.88,37.83,37.83,23500.0,32.9042,32.9216,32.8781,32.8781,23500.0
2014-07-07 12:50:00,37.83,37.84,37.81,37.84,10500.0,32.8781,32.8868,32.8608,32.8868,10500.0
2014-07-07 12:55:00,37.83,37.86,37.83,37.84,9500.0,32.8781,32.9042,32.8781,32.8868,9500.0
2014-07-07 13:00:00,37.85,37.85,37.83,37.83,12000.0,32.8955,32.8955,32.8781,32.8781,12000.0
2014-07-07 13:05:00,37.83,37.86,37.83,37.83,12000.0,32.8781,32.9042,32.8781,32.8781,12000.0
2014-07-07 13:10:00,37.83,37.85,37.83,37.84,8500.0,32.8781,32.8955,32.8781,32.8868,8500.0
2014-07-07 13:15:00,37.83,37.85,37.83,37.85,22500.0,32.8781,32.8955,32.8781,32.8955,22500.0
2014-07-07 13:20:00,37.86,37.86,37.8,37.8,6000.0,32.9042,32.9042,32.8521,32.8521,6000.0
2014-07-07 13:25:00,37.83,37.84,37.81,37.82,11500.0,32.8781,32.8868,32.8608,32.8694,11500.0
2014-07-07 13:30:00,37.81,37.82,37.8,37.82,29000.0,32.8608,32.8694,32.8521,32.8694,29000.0
2014-07-07 13:35:00,37.81,37.82,37.8,37.81,20500.0,32.8608,32.8694,32.8521,32.8608,20500.0
2014-07-07 13:40:00,37.81,37.85,37.81,37.85,12500.0,32.8608,32.8955,32.8608,32.8955,12500.0
2014-07-07 13:45:00,37.84,37.87,37.84,37.87,13000.0,32.8868,32.9129,32.8868,32.9129,13000.0
2014-07-07 13:50:00,37.87,37.87,37.85,37.86,21000.0,32.9129,32.9129,32.8955,32.9042,21000.0
2014-07-07 13:55:00,37.87,37.87,37.8,37.8,16500.0,32.9129,32.9129,32.8521,32.8521,16500.0
2014-07-07 14:00:00,37.82,37.83,37.81,37.83,21000.0,32.8694,32.8781,32.8608,32.8781,21000.0
2014-07-07 14:05:00,37.82,37.88,37.82,37.88,27500.0,32.8694,32.9216,32.8694,32.9216,27500.0
2014-07-07 14:10:00,37.88,37.89,37.86,37.87,29000.0,32.9216,32.9303,32.9042,32.9129,29000.0
2014-07-07 14:15:00,37.88,37.9,37.88,37.89,39500.0,32.9216,32.939,32.9216,32.9303,39500.0
2014-07-07 14:20:00,37.89,37.89,37.85,37.86,39000.0,32.9303,32.9303,32.8955,32.9042,39000.0
2014-07-07 14:25:00,37.88,37.89,37.86,37.86,16500.0,32.9216,32.9303,32.9042,32.9042,16500.0
2014-07-07 14:30:00,37.85,37.85,37.74,37.74,31500.0,32.8955,32.8955,32.7999,32.7999,31500.0
2014-07-07 14:35:00,37.73,37.76,37.73,37.74,17000.0,32.7912,32.8173,32.7912,32.7999,17000.0
2014-07-07 14:40:00,37.75,37.77,37.73,37.75,36500.0,32.8086,32.826,32.7912,32.8086,36500.0
2014-07-07 14:45:00,37.75,37.76,37.74,37.76,13000.0,32.8086,32.8173,32.7999,32.8173,13000.0
2014-07-07 14:50:00,37.76,37.78,37.75,37.78,11500.0,32.8173,32.8347,32.8086,32.8347,11500.0
2014-07-07 14:55:00,37.78,37.81,37.78,37.8,17500.0,32.8347,32.8608,32.8347,32.8521,17500.0
2014-07-07 15:00:00,37.8,37.81,37.8,37.81,19500.0,32.8521,32.8608,32.8521,32.8608,19500.0
2014-07-07 15:05:00,37.81,37.84,37.79,37.79,28000.0,32.8608,32.8868,32.8434,32.8434,28000.0
2014-07-07 15:10:00,37.81,37.86,37.8,37.85,29500.0,32.8608,32.9042,32.8521,32.8955,29500.0
2014-07-07 15:15:00,37.85,37.86,37.85,37.85,30000.0,32.8955,32.9042,32.8955,32.8955,30000.0
2014-07-07 15:20:00,37.85,37.85,37.81,37.81,19000.0,32.8955,32.8955,32.8608,32.8608,19000.0
2014-07-07 15:25:00,37.82,37.82,37.81,37.81,42000.0,32.8694,32.8694,32.8608,32.8608,42000.0
2014-07-07 15:30:00,37.82,37.82,37.79,37.8,35500.0,32.8694,32.8694,32.8434,32.8521,35500.0
2014-07-07 15:35:00,37.79,37.82,37.79,37.82,40000.0,32.8434,32.8694,32.8434,32.8694,40000.0
2014-07-07 15:40:00,37.82,37.84,37.82,37.84,48500.0,32.8694,32.8868,32.8694,32.8868,48500.0
2014-07-07 15:45:00,37.84,37.88,37.84,37.88,57000.0,32.8868,32.9216,32.8868,32.9216,57000.0
2014-07-07 15:50:00,37.88,37.91,37.87,37.88,128500.0,32.9216,32.9477,32.9129,32.9216,128500.0
2014-07-07 15:55:00,37.88,37.89,37.85,37.88,133500.0,32.9216,32.9303,32.8955,32.9216,133500.0
2014-07-08 09:30:00,37.85,37.85,37.71,37.8,37500.0,32.8955,32.8955,32.7738,32.8521,37500.0
2014-07-08 09:35:00,37.8,37.8,37.69,37.7,25500.0,32.8521,32.8521,32.7565,32.7652,25500.0
2014-07-08 09:40:00,37.73,37.75,37.71,37.75,12000.0,32.7912,32.8086,32.7738,32.8086,12000.0
2014-07-08 09:45:00,37.76,37.77,37.7,37.73,41000.0,32.8173,32.826,32.7652,32.7912,41000.0
2014-07-08 09:50:00,37.74,37.75,37.63,37.63,61000.0,32.7999,32.8086,32.7043,32.7043,61000.0
2014-07-08 09:55:00,37.62,37.71,37.62,37.68,41500.0,32.6956,32.7738,32.6956,32.7478,41500.0
2014-07-08 10:00:00,37.7,37.7,37.6,37.6,174500.0,32.7652,32.7652,32.6782,32.6782,174500.0
2014-07-08 10:05:00,37.61,37.65,37.61,37.61,34000.0,32.6869,32.7217,32.6869,32.6869,34000.0
2014-07-08 10:10:00,37.63,37.63,37.53,37.54,74000.0,32.7043,32.7043,32.6174,32.6261,74000.0
2014-07-08 10:15:00,37.55,37.55,37.48,37.5,39500.0,32.6348,32.6348,32.574,32.5913,39500.0
2014-07-08 10:20:00,37.5,37.53,37.49,37.51,153000.0,32.5913,32.6174,32.5826,32.6,153000.0
2014-07-08 10:25:00,37.5,37.61,37.5,37.59,151500.0,32.5913,32.6869,32.5913,32.6696,151500.0
2014-07-08 10:30:00,37.58,37.58,37.5,37.54,41500.0,32.6609,32.6609,32.5913,32.6261,41500.0
2014-07-08 10:35:00,37.54,37.57,37.5,37.54,42000.0,32.6261,32.6522,32.5913,32.6261,42000.0
2014-07-08 10:40:00,37.55,37.56,37.5,37.54,193000.0,32.6348,32.6435,32.5913,32.6261,193000.0
2014-07-08 10:45:00,37.54,37.55,37.5,37.53,69500.0,32.6261,32.6348,32.5913,32.6174,69500.0
2014-07-08 10:50:00,37.52,37.53,37.42,37.42,44500.0,32.6087,32.6174,32.5218,32.5218,44500.0
2014-07-08 10:55:00,37.41,37.41,37.36,37.36,19500.0,32.5131,32.5131,32.4697,32.4697,19500.0
2014-07-08 11:00:00,37.38,37.38,37.33,37.34,48500.0,32.487,32.487,32.4436,32.4523,48500.0
2014-07-08 11:05:00,37.33,37.33,37.24,37.25,68000.0,32.4436,32.4436,32.3654,32.3741,68000.0
2014-07-08 11:10:00,37.23,37.26,37.2,37.24,54000.0,32.3567,32.3827,32.3306,32.3654,54000.0
2014-07-08 11:15:00,37.22,37.22,37.14,37.16,64000.0,32.348,32.348,32.2785,32.2958,64000.0
2014-07-08 11:20:00,37.16,37.19,37.08,37.08,59500.0,32.2958,32.3219,32.2263,32.2263,59500.0
2014-07-08 11:25:00,37.08,37.12,37.08,37.11,24000.0,32.2263,32.2611,32.2263,32.2524,24000.0
2014-07-08 11:30:00,37.1,37.17,37.09,37.11,21000.0,32.2437,32.3045,32.235,32.2524,21000.0
2014-07-08 11:35:00,37.12,37.14,37.09,37.14,28500.0,32.2611,32.2785,32.235,32.2785,28500.0
2014-07-08 11:40:00,37.12,37.13,37.08,37.08,36000.0,32.2611,32.2698,32.2263,32.2263,36000.0
2014-07-08 11:45:00,37.07,37.08,36.98,37.08,87000.0,32.2176,32.2263,32.1394,32.2263,87000.0
2014-07-08 11:50:00,37.08,37.08,36.97,36.97,53500.0,32.2263,32.2263,32.1307,32.1307,53500.0
2014-07-08 11:55:00,36.96,37.03,36.96,37.03,41500.0,32.122,32.1829,32.122,32.1829,41500.0
2014-07-08 12:00:00,37.03,37.05,36.99,37.0,62000.0,32.1829,32.2002,32.1481,32.1568,62000.0
2014-07-08 12:05:00,37.03,37.03,37.0,37.0,35000.0,32.1829,32.1829,32.1568,32.1568,35000.0
2014-07-08 12:10:00,36.98,37.02,36.97,37.0,49000.0,32.1394,32.1742,32.1307,32.1568,49000.0
2014-07-08 12:15:00,36.99,37.0,36.96,36.99,30000.0,32.1481,32.1568,32.122,32.1481,30000.0
2014-07-08 12:20:00,37.01,37.01,36.96,36.97,26500.0,32.1655,32.1655,32.122,32.1307,26500.0
2014-07-08 12:25:00,36.95,36.98,36.93,36.98,21000.0,32.1133,32.1394,32.0959,32.1394,21000.0
2014-07-08 12:30:00,36.98,37.01,36.96,36.96,20000.0,32.1394,32.1655,32.122,32.122,20000.0
2014-07-08 12:35:00,36.96,36.97,36.96,36.97,19000.0,32.122,32.1307,32.122,32.1307,19000.0
2014-07-08 12:40:00,36.96,37.0,36.95,36.95,56500.0,32.122,32.1568,32.1133,32.1133,56500.0
2014-07-08 12:45:00,36.97,36.97,36.91,36.93,33000.0,32.1307,32.1307,32.0786,32.0959,33000.0
2014-07-08 12:50:00,36.93,36.99,36.93,36.96,11500.0,32.0959,32.1481,32.0959,32.122,11500.0
2014-07-08 12:55:00,36.97,36.98,36.96,36.97,10000.0,32.1307,32.1394,32.122,32.1307,10000.0
2014-07-08 13:00:00,36.97,36.97,36.93,36.96,51000.0,32.1307,32.1307,32.0959,32.122,51000.0
2014-07-08 13:05:00,36.96,36.99,36.93,36.99,18500.0,32.122,32.1481,32.0959,32.1481,18500.0
2014-07-08 13:10:00,36.98,37.09,36.98,37.09,19000.0,32.1394,32.235,32.1394,32.235,19000.0
2014-07-08 13:15:00,37.09,37.11,37.09,37.11,6000.0,32.235,32.2524,32.235,32.2524,6000.0
2014-07-08 13:20:00,37.12,37.15,37.1,37.15,19000.0,32.2611,32.2871,32.2437,32.2871,19000.0
2014-07-08 13:25:00,37.15,37.17,37.13,37.16,20500.0,32.2871,32.3045,32.2698,32.2958,20500.0
2014-07-08 13:30:00,37.17,37.23,37.17,37.22,39500.0,32.3045,32.3567,32.3045,32.348,39500.0
2014-07-08 13:35:00,37.23,37.28,37.23,37.28,25000.0,32.3567,32.4001,32.3567,32.4001,25000.0
2014-07-08 13:40:00,37.29,37.32,37.29,37.32,7500.0,32.4088,32.4349,32.4088,32.4349,7500.0
2014-07-08 13:45:00,37.29,37.32,37.29,37.31,21000.0,32.4088,32.4349,32.4088,32.4262,21000.0
2014-07-08 13:50:00,37.3,37.34,37.3,37.33,10500.0,32.4175,32.4523,32.4175,32.4436,10500.0
2014-07-08 13:55:00,37.32,37.35,37.29,37.35,71000.0,32.4349,32.461,32.4088,32.461,71000.0
2014-07-08 14:00:00,37.33,37.34,37.31,37.34,35000.0,32.4436,32.4523,32.4262,32.4523,35000.0
2014-07-08 14:05:00,37.35,37.38,37.32,37.37,81500.0,32.461,32.487,32.4349,32.4783,81500.0
2014-07-08 14:10:00,37.37,37.38,37.35,37.35,14000.0,32.4783,32.487,32.461,32.461,14000.0
2014-07-08 14:15:00,37.35,37.35,37.27,37.27,24000.0,32.461,32.461,32.3914,32.3914,24000.0
2014-07-08 14:20:00,37.23,37.25,37.23,37.24,17000.0,32.3567,32.3741,32.3567,32.3654,17000.0
2014-07-08 14:25:00,37.25,37.25,37.17,37.19,65000.0,32.3741,32.3741,32.3045,32.3219,65000.0
2014-07-08 14:30:00,37.19,37.2,37.13,37.13,21500.0,32.3219,32.3306,32.2698,32.2698,21500.0
2014-07-08 14:35:00,37.13,37.19,37.13,37.19,24000.0,32.2698,32.3219,32.2698,32.3219,24000.0
2014-07-08 14:40:00,37.18,37.24,37.17,37.24,16000.0,32.3132,32.3654,32.3045,32.3654,16000.0
2014-07-08 14:45:00,37.21,37.24,37.19,37.19,6000.0,32.3393,32.3654,32.3219,32.3219,6000.0
2014-07-08 14:50:00,37.18,37.2,37.13,37.16,33500.0,32.3132,32.3306,32.2698,32.2958,33500.0
2014-07-08 14:55:00,37.16,37.16,37.13,37.13,11500.0,32.2958,32.2958,32.2698,32.2698,11500.0
2014-07-08 15:00:00,37.13,37.13,37.1,37.12,50500.0,32.2698,32.2698,32.2437,32.2611,50500.0
2014-07-08 15:05:00,37.12,37.15,37.1,37.15,93500.0,32.2611,32.2871,32.2437,32.2871,93500.0
2014-07-08 15:10:00,37.13,37.14,37.1,37.14,29500.0,32.2698,32.2785,32.2437,32.2785,29500.0
2014-07-08 15:15:00,37.14,37.16,37.12,37.13,38500.0,32.2785,32.2958,32.2611,32.2698,38500.0
2014-07-08 15:20:00,37.13,37.15,37.1,37.15,33500.0,32.2698,32.2871,32.2437,32.2871,33500.0
2014-07-08 15:25:00,37.15,37.17,37.12,37.13,36500.0,32.2871,32.3045,32.2611,32.2698,36500.0
2014-07-08 15:30:00,37.12,37.14,37.1,37.13,41500.0,32.2611,32.2785,32.2437,32.2698,41500.0
2014-07-08 15:35:00,37.13,37.13,37.1,37.13,30000.0,32.2698,32.2698,32.2437,32.2698,30000.0
2014-07-08 15:40:00,37.12,37.12,37.07,37.1,90500.0,32.2611,32.2611,32.2176,32.2437,90500.0
2014-07-08 15:45:00,37.09,37.11,37.07,37.08,141000.0,32.235,32.2524,32.2176,32.2263,141000.0
2014-07-08 15:50:00,37.07,37.09,37.06,37.09,132500.0,32.2176,32.235,32.2089,32.235,132500.0
2014-07-08 15:55:00,37.08,37.13,37.06,37.08,202000.0,32.2263,32.2698,32.2089,32.2263,202000.0
2014-07-09 09:30:00,37.1,37.26,37.07,37.07,200000.0,32.2437,32.3827,32.2176,32.2176,200000.0
2014-07-09 09:35:00,37.15,37.15,36.86,36.95,50000.0,32.2871,32.2871,32.0351,32.1133,50000.0
2014-07-09 09:40:00,36.96,37.0,36.9,37.0,59500.0,32.122,32.1568,32.0699,32.1568,59500.0
2014-07-09 09:45:00,37.0,37.05,36.99,36.99,27000.0,32.1568,32.2002,32.1481,32.1481,27000.0
2014-07-09 09:50:00,37.0,37.02,36.98,37.0,16000.0,32.1568,32.1742,32.1394,32.1568,16000.0
2014-07-09 09:55:00,37.0,37.02,36.97,37.02,32500.0,32.1568,32.1742,32.1307,32.1742,32500.0
2014-07-09 10:00:00,37.05,37.05,37.01,37.03,40000.0,32.2002,32.2002,32.1655,32.1829,40000.0
2014-07-09 10:05:00,37.02,37.07,37.01,37.06,26500.0,32.1742,32.2176,32.1655,32.2089,26500.0
2014-07-09 10:10:00,37.08,37.08,36.99,37.03,78000.0,32.2263,32.2263,32.1481,32.1829,78000.0
2014-07-09 10:15:00,37.02,37.03,36.98,37.0,36000.0,32.1742,32.1829,32.1394,32.1568,36000.0
2014-07-09 10:20:00,36.99,37.06,36.98,37.05,49000.0,32.1481,32.2089,32.1394,32.2002,49000.0
2014-07-09 10:25:00,37.05,37.09,37.04,37.07,19000.0,32.2002,32.235,32.1915,32.2176,19000.0
2014-07-09 10:30:00,37.09,37.1,37.05,37.09,36000.0,32.235,32.2437,32.2002,32.235,36000.0
2014-07-09 10:35:00,37.08,37.09,37.06,37.08,26000.0,32.2263,32.235,32.2089,32.2263,26000.0
2014-07-09 10:40:00,37.09,37.11,37.08,37.11,35500.0,32.235,32.2524,32.2263,32.2524,35500.0
2014-07-09 10:45:00,37.11,37.12,37.09,37.11,21500.0,32.2524,32.2611,32.235,32.2524,21500.0
2014-07-09 10:50:00,37.1,37.12,37.1,37.11,13500.0,32.2437,32.2611,32.2437,32.2524,13500.0
2014-07-09 10:55:00,37.11,37.13,37.11,37.12,19000.0,32.2524,32.2698,32.2524,32.2611,19000.0
2014-07-09 11:00:00,37.12,37.12,37.07,37.1,14000.0,32.2611,32.2611,32.2176,32.2437,14000.0
2014-07-09 11:05:00,37.12,37.12,37.09,37.09,13000.0,32.2611,32.2611,32.235,32.235,13000.0
2014-07-09 11:10:00,37.07,37.07,36.97,37.02,28500.0,32.2176,32.2176,32.1307,32.1742,28500.0
2014-07-09 11:15:00,37.02,37.03,37.0,37.01,8500.0,32.1742,32.1829,32.1568,32.1655,8500.0
2014-07-09 11:20:00,37.02,37.02,37.0,37.01,15000.0,32.1742,32.1742,32.1568,32.1655,15000.0
2014-07-09 11:25:00,37.03,37.03,37.01,37.02,11500.0,32.1829,32.1829,32.1655,32.1742,11500.0
2014-07-09 11:30:00,37.02,37.02,36.99,36.99,15000.0,32.1742,32.1742,32.1481,32.1481,15000.0
2014-07-09 11:35:00,36.99,37.02,36.98,37.01,55000.0,32.1481,32.1742,32.1394,32.1655,55000.0
2014-07-09 11:40:00,37.0,37.02,36.99,37.02,52000.0,32.1568,32.1742,32.1481,32.1742,52000.0
2014-07-09 11:45:00,37.03,37.03,37.0,37.01,12500.0,32.1829,32.1829,32.1568,32.1655,12500.0
2014-07-09 11:50:00,37.0,37.0,36.98,36.98,34000.0,32.1568,32.1568,32.1394,32.1394,34000.0
2014-07-09 11:55:00,36.98,36.99,36.96,36.96,8000.0,32.1394,32.1481,32.122,32.122,8000.0
2014-07-09 12:00:00,36.98,36.98,36.97,36.97,6500.0,32.1394,32.1394,32.1307,32.1307,6500.0
2014-07-09 12:05:00,36.97,36.99,36.97,36.99,15500.0,32.1307,32.1481,32.1307,32.1481,15500.0
2014-07-09 12:10:00,36.99,36.99,36.95,36.98,33000.0,32.1481,32.1481,32.1133,32.1394,33000.0
2014-07-09 12:15:00,36.97,36.97,36.96,36.97,20000.0,32.1307,32.1307,32.122,32.1307,20000.0
2014-07-09 12:20:00,36.97,36.99,36.96,36.99,26500.0,32.1307,32.1481,32.122,32.1481,26500.0
2014-07-09 12:25:00,36.98,36.99,36.96,36.97,18000.0,32.1394,32.1481,32.122,32.1307,18000.0
2014-07-09 12:30:00,36.98,36.99,36.94,36.96,22000.0,32.1394,32.1481,32.1046,32.122,22000.0
2014-07-09 12:35:00,36.96,36.96,36.94,36.94,17000.0,32.122,32.122,32.1046,32.1046,17000.0
2014-07-09 12:40:00,36.96,36.96,36.91,36.91,9500.0,32.122,32.122,32.0786,32.0786,9500.0
2014-07-09 12:45:00,36.93,36.94,36.9,36.91,11500.0,32.0959,32.1046,32.0699,32.0786,11500.0
2014-07-09 12:50:00,36.9,36.91,36.9,36.91,1500.0,32.0699,32.0786,32.0699,32.0786,1500.0
2014-07-09 12:55:00,36.91,36.91,36.88,36.89,9000.0,32.0786,32.0786,32.0525,32.0612,9000.0
2014-07-09 13:00:00,36.88,36.92,36.86,36.92,38500.0,32.0525,32.0873,32.0351,32.0873,38500.0
2014-07-09 13:05:00,36.92,36.95,36.92,36.94,19500.0,32.0873,32.1133,32.0873,32.1046,19500.0
2014-07-09 13:10:00,36.94,37.0,36.94,37.0,16500.0,32.1046,32.1568,32.1046,32.1568,16500.0
2014-07-09 13:15:00,37.0,37.04,36.99,37.03,65000.0,32.1568,32.1915,32.1481,32.1829,65000.0
2014-07-09 13:20:00,37.03,37.03,36.99,37.0,58000.0,32.1829,32.1829,32.1481,32.1568,58000.0
2014-07-09 13:25:00,37.0,37.03,36.99,37.0,54000.0,32.1568,32.1829,32.1481,32.1568,54000.0
2014-07-09 13:30:00,37.0,37.04,37.0,37.04,4000.0,32.1568,32.1915,32.1568,32.1915,4000.0
2014-07-09 13:35:00,37.04,37.12,37.03,37.1,18000.0,32.1915,32.2611,32.1829,32.2437,18000.0
2014-07-09 13:40:00,37.11,37.14,37.1,37.14,11000.0,32.2524,32.2785,32.2437,32.2785,11000.0
2014-07-09 13:45:00,37.14,37.19,37.14,37.19,43500.0,32.2785,32.3219,32.2785,32.3219,43500.0
2014-07-09 13:50:00,37.2,37.3,37.2,37.3,33000.0,32.3306,32.4175,32.3306,32.4175,33000.0
2014-07-09 13:55:00,37.31,37.34,37.26,37.26,24500.0,32.4262,32.4523,32.3827,32.3827,24500.0
2014-07-09 14:00:00,37.29,37.29,37.13,37.13,41000.0,32.4088,32.4088,32.2698,32.2698,41000.0
2014-07-09 14:05:00,37.14,37.14,37.1,37.13,18500.0,32.2785,32.2785,32.2437,32.2698,18500.0
2014-07-09 14:10:00,37.15,37.18,37.13,37.17,18500.0,32.2871,32.3132,32.2698,32.3045,18500.0
2014-07-09 14:15:00,37.16,37.27,37.16,37.27,22000.0,32.2958,32.3914,32.2958,32.3914,22000.0
2014-07-09 14:20:00,37.3,37.3,37.26,37.27,21500.0,32.4175,32.4175,32.3827,32.3914,21500.0
2014-07-09 14:25:00,37.26,37.31,37.26,37.28,19500.0,32.3827,32.4262,32.3827,32.4001,19500.0
2014-07-09 14:30:00,37.28,37.3,37.26,37.3,22500.0,32.4001,32.4175,32.3827,32.4175,22500.0
2014-07-09 14:35:00,37.32,37.33,37.29,37.33,44000.0,32.4349,32.4436,32.4088,32.4436,44000.0
2014-07-09 14:40:00,37.33,37.35,37.31,37.32,23000.0,32.4436,32.461,32.4262,32.4349,23000.0
2014-07-09 14:45:00,37.32,37.33,37.31,37.33,9500.0,32.4349,32.4436,32.4262,32.4436,9500.0
2014-07-09 14:50:00,37.33,37.35,37.32,37.33,18500.0,32.4436,32.461,32.4349,32.4436,18500.0
2014-07-09 14:55:00,37.34,37.36,37.33,37.33,23500.0,32.4523,32.4697,32.4436,32.4436,23500.0
2014-07-09 15:00:00,37.33,37.37,37.33,37.34,27500.0,32.4436,32.4783,32.4436,32.4523,27500.0
2014-07-09 15:05:00,37.34,37.37,37.33,37.36,27000.0,32.4523,32.4783,32.4436,32.4697,27000.0
2014-07-09 15:10:00,37.35,37.4,37.35,37.38,35500.0,32.461,32.5044,32.461,32.487,35500.0
2014-07-09 15:15:00,37.37,37.37,37.31,37.33,32000.0,32.4783,32.4783,32.4262,32.4436,32000.0
2014-07-09 15:20:00,37.34,37.38,37.34,37.36,29500.0,32.4523,32.487,32.4523,32.4697,29500.0
2014-07-09 15:25:00,37.36,37.38,37.35,37.38,34000.0,32.4697,32.487,32.461,32.487,34000.0
2014-07-09 15:30:00,37.37,37.37,37.33,37.35,28500.0,32.4783,32.4783,32.4436,32.461,28500.0
2014-07-09 15:35:00,37.36,37.38,37.32,37.38,31500.0,32.4697,32.487,32.4349,32.487,31500.0
2014-07-09 15:40:00,37.38,37.43,37.38,37.41,144000.0,32.487,32.5305,32.487,32.5131,144000.0
2014-07-09 15:45:00,37.41,37.42,37.37,37.38,68500.0,32.5131,32.5218,32.4783,32.487,68500.0
2014-07-09 15:50:00,37.37,37.37,37.34,37.35,142500.0,32.4783,32.4783,32.4523,32.461,142500.0
2014-07-09 15:55:00,37.35,37.39,37.33,37.38,183000.0,32.461,32.4957,32.4436,32.487,183000.0
2014-07-10 09:30:00,36.95,37.08,36.85,36.99,33000.0,32.1133,32.2263,32.0264,32.1481,33000.0
2014-07-10 09:35:00,37.02,37.02,36.92,37.01,21500.0,32.1742,32.1742,32.0873,32.1655,21500.0
2014-07-10 09:40:00,36.98,37.06,36.93,37.06,14000.0,32.1394,32.2089,32.0959,32.2089,14000.0
2014-07-10 09:45:00,37.01,37.01,36.89,36.91,34500.0,32.1655,32.1655,32.0612,32.0786,34500.0
2014-07-10 09:50:00,36.92,36.99,36.84,36.98,26500.0,32.0873,32.1481,32.0177,32.1394,26500.0
2014-07-10 09:55:00,36.94,36.96,36.87,36.96,52000.0,32.1046,32.122,32.0438,32.122,52000.0
2014-07-10 10:00:00,36.91,37.01,36.85,36.99,68000.0,32.0786,32.1655,32.0264,32.1481,68000.0
2014-07-10 10:05:00,36.99,37.0,36.9,36.9,12000.0,32.1481,32.1568,32.0699,32.0699,12000.0
2014-07-10 10:10:00,36.89,36.89,36.83,36.83,33500.0,32.0612,32.0612,32.009,32.009,33500.0
2014-07-10 10:15:00,36.87,36.88,36.8,36.8,20000.0,32.0438,32.0525,31.983,31.983,20000.0
2014-07-10 10:20:00,36.8,36.84,36.8,36.82,56500.0,31.983,32.0177,31.983,32.0003,56500.0
2014-07-10 10:25:00,36.83,36.86,36.8,36.84,25000.0,32.009,32.0351,31.983,32.0177,25000.0
2014-07-10 10:30:00,36.83,36.83,36.8,36.8,6500.0,32.009,32.009,31.983,31.983,6500.0
2014-07-10 10:35:00,36.8,36.82,36.8,36.8,39500.0,31.983,32.0003,31.983,31.983,39500.0
2014-07-10 10:40:00,36.81,36.81,36.77,36.78,53500.0,31.9917,31.9917,31.9569,31.9656,53500.0
2014-07-10 10:45:00,36.79,36.85,36.78,36.83,21500.0,31.9743,32.0264,31.9656,32.009,21500.0
2014-07-10 10:50:00,36.8,36.81,36.77,36.8,12000.0,31.983,31.9917,31.9569,31.983,12000.0
2014-07-10 10:55:00,36.82,36.89,36.81,36.88,27500.0,32.0003,32.0612,31.9917,32.0525,27500.0
2014-07-10 11:00:00,36.88,36.96,36.88,36.94,40000.0,32.0525,32.122,32.0525,32.1046,40000.0
2014-07-10 11:05:00,36.92,36.93,36.88,36.88,8000.0,32.0873,32.0959,32.0525,32.0525,8000.0
2014-07-10 11:10:00,36.88,36.91,36.87,36.87,11000.0,32.0525,32.0786,32.0438,32.0438,11000.0
2014-07-10 11:15:00,36.87,36.89,36.77,36.78,49000.0,32.0438,32.0612,31.9569,31.9656,49000.0
2014-07-10 11:20:00,36.77,36.78,36.72,36.74,75500.0,31.9569,31.9656,31.9134,31.9308,75500.0
2014-07-10 11:25:00,36.74,36.77,36.73,36.77,62000.0,31.9308,31.9569,31.9221,31.9569,62000.0
2014-07-10 11:30:00,36.78,36.78,36.74,36.77,7000.0,31.9656,31.9656,31.9308,31.9569,7000.0
2014-07-10 11:35:00,36.79,36.81,36.79,36.79,7500.0,31.9743,31.9917,31.9743,31.9743,7500.0
2014-07-10 11:40:00,36.79,36.79,36.7,36.7,34500.0,31.9743,31.9743,31.8961,31.8961,34500.0
2014-07-10 11:45:00,36.7,36.76,36.69,36.74,26500.0,31.8961,31.9482,31.8874,31.9308,26500.0
2014-07-10 11:50:00,36.73,36.75,36.69,36.69,29000.0,31.9221,31.9395,31.8874,31.8874,29000.0
2014-07-10 11:55:00,36.69,36.72,36.69,36.7,10000.0,31.8874,31.9134,31.8874,31.8961,10000.0
2014-07-10 12:00:00,36.7,36.7,36.65,36.67,34500.0,31.8961,31.8961,31.8526,31.87,34500.0
2014-07-10 12:05:00,36.66,36.67,36.63,36.64,41000.0,31.8613,31.87,31.8352,31.8439,41000.0
2014-07-10 12:10:00,36.65,36.68,36.65,36.68,3500.0,31.8526,31.8787,31.8526,31.8787,3500.0
2014-07-10 12:15:00,36.67,36.73,36.66,36.71,43000.0,31.87,31.9221,31.8613,31.9047,43000.0
2014-07-10 12:20:00,36.73,36.79,36.71,36.79,8500.0,31.9221,31.9743,31.9047,31.9743,8500.0
2014-07-10 12:25:00,36.79,36.79,36.73,36.73,10000.0,31.9743,31.9743,31.9221,31.9221,10000.0
2014-07-10 12:30:00,36.75,36.76,36.72,36.74,33000.0,31.9395,31.9482,31.9134,31.9308,33000.0
2014-07-10 12:35:00,36.72,36.72,36.71,36.71,1000.0,31.9134,31.9134,31.9047,31.9047,1000.0
2014-07-10 12:40:00,36.71,36.72,36.7,36.71,10500.0,31.9047,31.9134,31.8961,31.9047,10500.0
2014-07-10 12:45:00,36.7,36.7,36.69,36.69,3000.0,31.8961,31.8961,31.8874,31.8874,3000.0
2014-07-10 12:50:00,36.7,36.7,36.67,36.68,11500.0,31.8961,31.8961,31.87,31.8787,11500.0
2014-07-10 12:55:00,36.68,36.68,36.67,36.68,9000.0,31.8787,31.8787,31.87,31.8787,9000.0
2014-07-10 13:00:00,36.68,36.7,36.67,36.69,56000.0,31.8787,31.8961,31.87,31.8874,56000.0
2014-07-10 13:05:00,36.7,36.72,36.7,36.71,21500.0,31.8961,31.9134,31.8961,31.9047,21500.0
2014-07-10 13:10:00,36.7,36.71,36.7,36.7,6500.0,31.8961,31.9047,31.8961,31.8961,6500.0
2014-07-10 13:15:00,36.71,36.72,36.7,36.72,9500.0,31.9047,31.9134,31.8961,31.9134,9500.0
2014-07-10 13:20:00,36.7,36.8,36.7,36.78,25000.0,31.8961,31.983,31.8961,31.9656,25000.0
2014-07-10 13:25:00,36.79,36.79,36.73,36.73,23500.0,31.9743,31.9743,31.9221,31.9221,23500.0
2014-07-10 13:30:00,36.75,36.76,36.73,36.74,13000.0,31.9395,31.9482,31.9221,31.9308,13000.0
2014-07-10 13:35:00,36.75,36.76,36.73,36.74,7500.0,31.9395,31.9482,31.9221,31.9308,7500.0
2014-07-10 13:40:00,36.77,36.79,36.73,36.73,6500.0,31.9569,31.9743,31.9221,31.9221,6500.0
2014-07-10 13:45:00,36.73,36.76,36.72,36.72,23500.0,31.9221,31.9482,31.9134,31.9134,23500.0
2014-07-10 13:50:00,36.71,36.71,36.64,36.65,65500.0,31.9047,31.9047,31.8439,31.8526,65500.0
2014-07-10 13:55:00,36.65,36.67,36.64,36.64,16500.0,31.8526,31.87,31.8439,31.8439,16500.0
2014-07-10 14:00:00,36.65,36.7,36.65,36.69,12000.0,31.8526,31.8961,31.8526,31.8874,12000.0
2014-07-10 14:05:00,36.7,36.71,36.69,36.71,10500.0,31.8961,31.9047,31.8874,31.9047,10500.0
2014-07-10 14:10:00,36.72,36.72,36.67,36.67,6000.0,31.9134,31.9134,31.87,31.87,6000.0
2014-07-10 14:15:00,36.66,36.69,36.64,36.64,9000.0,31.8613,31.8874,31.8439,31.8439,9000.0
2014-07-10 14:20:00,36.64,36.68,36.64,36.64,15000.0,31.8439,31.8787,31.8439,31.8439,15000.0
2014-07-10 14:25:00,36.64,36.67,36.63,36.65,10000.0,31.8439,31.87,31.8352,31.8526,10000.0
2014-07-10 14:30:00,36.66,36.68,36.6,36.6,56500.0,31.8613,31.8787,31.8091,31.8091,56500.0
2014-07-10 14:35:00,36.6,36.62,36.59,36.6,42000.0,31.8091,31.8265,31.8004,31.8091,42000.0
2014-07-10 14:40:00,36.6,36.61,36.55,36.55,25000.0,31.8091,31.8178,31.7657,31.7657,25000.0
2014-07-10 14:45:00,36.57,36.58,36.55,36.55,16500.0,31.7831,31.7918,31.7657,31.7657,16500.0
2014-07-10 14:50:00,36.56,36.57,36.54,36.57,21000.0,31.7744,31.7831,31.757,31.7831,21000.0
2014-07-10 14:55:00,36.56,36.56,36.51,36.53,39000.0,31.7744,31.7744,31.7309,31.7483,39000.0
2014-07-10 15:00:00,36.53,36.53,36.48,36.48,61500.0,31.7483,31.7483,31.7048,31.7048,61500.0
2014-07-10 15:05:00,36.49,36.56,36.48,36.55,50000.0,31.7135,31.7744,31.7048,31.7657,50000.0
2014-07-10 15:10:00,36.56,36.63,36.56,36.61,130500.0,31.7744,31.8352,31.7744,31.8178,130500.0
2014-07-10 15:15:00,36.6,36.64,36.59,36.62,67500.0,31.8091,31.8439,31.8004,31.8265,67500.0
2014-07-10 15:20:00,36.62,36.64,36.6,36.64,42500.0,31.8265,31.8439,31.8091,31.8439,42500.0
2014-07-10 15:25:00,36.64,36.68,36.64,36.68,134500.0,31.8439,31.8787,31.8439,31.8787,134500.0
2014-07-10 15:30:00,36.67,36.67,36.63,36.64,56000.0,31.87,31.87,31.8352,31.8439,56000.0
2014-07-10 15:35:00,36.64,36.65,36.63,36.64,50500.0,31.8439,31.8526,31.8352,31.8439,50500.0
2014-07-10 15:40:00,36.64,36.67,36.63,36.66,67500.0,31.8439,31.87,31.8352,31.8613,67500.0
2014-07-10 15:45:00,36.66,36.69,36.66,36.69,121500.0,31.8613,31.8874,31.8613,31.8874,121500.0
2014-07-10 15:50:00,36.68,36.69,36.66,36.68,184500.0,31.8787,31.8874,31.8613,31.8787,184500.0
2014-07-10 15:55:00,36.68,36.7,36.66,36.7,330000.0,31.8787,31.8961,31.8613,31.8961,330000.0
2014-07-11 09:30:00,36.71,36.9,36.61,36.9,22000.0,31.9047,32.0699,31.8178,32.0699,22000.0
2014-07-11 09:35:00,36.69,36.75,36.56,36.62,1039000.0,31.8874,31.9395,31.7744,31.8265,1039000.0
2014-07-11 09:40:00,36.56,36.65,36.56,36.65,69500.0,31.7744,31.8526,31.7744,31.8526,69500.0
2014-07-11 09:45:00,36.63,36.68,36.57,36.64,61000.0,31.8352,31.8787,31.7831,31.8439,61000.0
2014-07-11 09:50:00,36.64,36.64,36.62,36.63,9000.0,31.8439,31.8439,31.8265,31.8352,9000.0
2014-07-11 09:55:00,36.65,36.75,36.64,36.66,54000.0,31.8526,31.9395,31.8439,31.8613,54000.0
2014-07-11 10:00:00,36.66,36.69,36.64,36.69,32500.0,31.8613,31.8874,31.8439,31.8874,32500.0
2014-07-11 10:05:00,36.66,36.7,36.65,36.7,123500.0,31.8613,31.8961,31.8526,31.8961,123500.0
2014-07-11 10:10:00,36.69,36.73,36.68,36.72,211000.0,31.8874,31.9221,31.8787,31.9134,211000.0
2014-07-11 10:15:00,36.72,36.76,36.67,36.76,21000.0,31.9134,31.9482,31.87,31.9482,21000.0
2014-07-11 10:20:00,36.74,36.78,36.69,36.75,127500.0,31.9308,31.9656,31.8874,31.9395,127500.0
2014-07-11 10:25:00,36.72,36.76,36.68,36.7,47000.0,31.9134,31.9482,31.8787,31.8961,47000.0
2014-07-11 10:30:00,36.72,36.72,36.67,36.67,12000.0,31.9134,31.9134,31.87,31.87,12000.0
2014-07-11 10:35:00,36.66,36.66,36.59,36.6,31000.0,31.8613,31.8613,31.8004,31.8091,31000.0
2014-07-11 10:40:00,36.57,36.6,36.56,36.58,37500.0,31.7831,31.8091,31.7744,31.7918,37500.0
2014-07-11 10:45:00,36.6,36.63,36.58,36.6,87000.0,31.8091,31.8352,31.7918,31.8091,87000.0
2014-07-11 10:50:00,36.6,36.62,36.59,36.62,57500.0,31.8091,31.8265,31.8004,31.8265,57500.0
2014-07-11 10:55:00,36.61,36.64,36.61,36.64,12000.0,31.8178,31.8439,31.8178,31.8439,12000.0
2014-07-11 11:00:00,36.63,36.67,36.63,36.67,7000.0,31.8352,31.87,31.8352,31.87,7000.0
2014-07-11 11:05:00,36.66,36.72,36.65,36.71,16500.0,31.8613,31.9134,31.8526,31.9047,16500.0
2014-07-11 11:10:00,36.69,36.7,36.66,36.66,33500.0,31.8874,31.8961,31.8613,31.8613,33500.0
2014-07-11 11:15:00,36.67,36.71,36.67,36.67,735500.0,31.87,31.9047,31.87,31.87,735500.0
2014-07-11 11:20:00,36.67,36.67,36.63,36.64,23500.0,31.87,31.87,31.8352,31.8439,23500.0
2014-07-11 11:25:00,36.66,36.69,36.63,36.69,6000.0,31.8613,31.8874,31.8352,31.8874,6000.0
2014-07-11 11:30:00,36.69,36.75,36.69,36.71,77000.0,31.8874,31.9395,31.8874,31.9047,77000.0
2014-07-11 11:35:00,36.71,36.71,36.66,36.66,87500.0,31.9047,31.9047,31.8613,31.8613,87500.0
2014-07-11 11:40:00,36.68,36.68,36.64,36.64,13500.0,31.8787,31.8787,31.8439,31.8439,13500.0
2014-07-11 11:45:00,36.63,36.64,36.61,36.62,8000.0,31.8352,31.8439,31.8178,31.8265,8000.0
2014-07-11 11:50:00,36.63,36.63,36.6,36.63,6000.0,31.8352,31.8352,31.8091,31.8352,6000.0
2014-07-11 11:55:00,36.62,36.62,36.61,36.62,9000.0,31.8265,31.8265,31.8178,31.8265,9000.0
2014-07-11 12:00:00,36.62,36.64,36.62,36.63,2500.0,31.8265,31.8439,31.8265,31.8352,2500.0
2014-07-11 12:05:00,36.67,36.69,36.66,36.68,32500.0,31.87,31.8874,31.8613,31.8787,32500.0
2014-07-11 12:10:00,36.68,36.7,36.67,36.7,38500.0,31.8787,31.8961,31.87,31.8961,38500.0
2014-07-11 12:15:00,36.68,36.7,36.68,36.68,3000.0,31.8787,31.8961,31.8787,31.8787,3000.0
2014-07-11 12:20:00,36.68,36.7,36.66,36.68,10500.0,31.8787,31.8961,31.8613,31.8787,10500.0
2014-07-11 12:25:00,36.69,36.69,36.67,36.67,2000.0,31.8874,31.8874,31.87,31.87,2000.0
2014-07-11 12:30:00,36.68,36.7,36.66,36.66,11000.0,31.8787,31.8961,31.8613,31.8613,11000.0
2014-07-11 12:35:00,36.66,36.69,36.66,36.67,4000.0,31.8613,31.8874,31.8613,31.87,4000.0
2014-07-11 12:40:00,36.67,36.69,36.66,36.66,7500.0,31.87,31.8874,31.8613,31.8613,7500.0
2014-07-11 12:45:00,36.67,36.69,36.67,36.69,6000.0,31.87,31.8874,31.87,31.8874,6000.0
2014-07-11 12:50:00,36.69,36.72,36.69,36.71,17500.0,31.8874,31.9134,31.8874,31.9047,17500.0
2014-07-11 12:55:00,36.7,36.71,36.69,36.69,20500.0,31.8961,31.9047,31.8874,31.8874,20500.0
2014-07-11 13:00:00,36.69,36.72,36.69,36.71,17000.0,31.8874,31.9134,31.8874,31.9047,17000.0
2014-07-11 13:05:00,36.71,36.71,36.69,36.7,279500.0,31.9047,31.9047,31.8874,31.8961,279500.0
2014-07-11 13:10:00,36.69,36.71,36.69,36.7,10000.0,31.8874,31.9047,31.8874,31.8961,10000.0
2014-07-11 13:15:00,36.7,36.71,36.7,36.7,53500.0,31.8961,31.9047,31.8961,31.8961,53500.0
2014-07-11 13:20:00,36.71,36.73,36.71,36.72,4000.0,31.9047,31.9221,31.9047,31.9134,4000.0
2014-07-11 13:25:00,36.73,36.74,36.72,36.74,8500.0,31.9221,31.9308,31.9134,31.9308,8500.0
2014-07-11 13:30:00,36.76,36.76,36.71,36.72,12000.0,31.9482,31.9482,31.9047,31.9134,12000.0
2014-07-11 13:35:00,36.72,36.76,36.71,36.72,40000.0,31.9134,31.9482,31.9047,31.9134,40000.0
2014-07-11 13:40:00,36.73,36.75,36.71,36.74,11500.0,31.9221,31.9395,31.9047,31.9308,11500.0
2014-07-11 13:45:00,36.75,36.78,36.75,36.77,9500.0,31.9395,31.9656,31.9395,31.9569,9500.0
2014-07-11 13:50:00,36.77,36.77,36.74,36.75,18000.0,31.9569,31.9569,31.9308,31.9395,18000.0
2014-07-11 13:55:00,36.76,36.78,36.75,36.77,23000.0,31.9482,31.9656,31.9395,31.9569,23000.0
2014-07-11 14:00:00,36.77,36.81,36.77,36.79,11000.0,31.9569,31.9917,31.9569,31.9743,11000.0
2014-07-11 14:05:00,36.8,36.83,36.8,36.82,18500.0,31.983,32.009,31.983,32.0003,18500.0
2014-07-11 14:10:00,36.81,36.82,36.8,36.82,64500.0,31.9917,32.0003,31.983,32.0003,64500.0
2014-07-11 14:15:00,36.81,36.84,36.81,36.84,14500.0,31.9917,32.0177,31.9917,32.0177,14500.0
2014-07-11 14:20:00,36.83,36.89,36.83,36.89,18500.0,32.009,32.0612,32.009,32.0612,18500.0
2014-07-11 14:25:00,36.89,36.91,36.87,36.87,32000.0,32.0612,32.0786,32.0438,32.0438,32000.0
2014-07-11 14:30:00,36.87,36.9,36.87,36.88,16500.0,32.0438,32.0699,32.0438,32.0525,16500.0
2014-07-11 14:35:00,36.88,36.9,36.88,36.89,22500.0,32.0525,32.0699,32.0525,32.0612,22500.0
2014-07-11 14:40:00,36.89,36.9,36.87,36.89,19000.0,32.0612,32.0699,32.0438,32.0612,19000.0
2014-07-11 14:45:00,36.89,36.89,36.85,36.85,21000.0,32.0612,32.0612,32.0264,32.0264,21000.0
2014-07-11 14:50:00,36.85,36.85,36.83,36.83,21500.0,32.0264,32.0264,32.009,32.009,21500.0
2014-07-11 14:55:00,36.83,36.84,36.82,36.83,10000.0,32.009,32.0177,32.0003,32.009,10000.0
2014-07-11 15:00:00,36.83,36.86,36.83,36.85,32000.0,32.009,32.0351,32.009,32.0264,32000.0
2014-07-11 15:05:00,36.85,36.92,36.85,36.91,39500.0,32.0264,32.0873,32.0264,32.0786,39500.0
2014-07-11 15:10:00,36.9,36.93,36.89,36.9,44500.0,32.0699,32.0959,32.0612,32.0699,44500.0
2014-07-11 15:15:00,36.89,36.9,36.88,36.89,27500.0,32.0612,32.0699,32.0525,32.0612,27500.0
2014-07-11 15:20:00,36.89,36.91,36.87,36.87,26000.0,32.0612,32.0786,32.0438,32.0438,26000.0
2014-07-11 15:25:00,36.87,36.92,36.87,36.91,27000.0,32.0438,32.0873,32.0438,32.0786,27000.0
2014-07-11 15:30:00,36.92,36.93,36.89,36.9,30500.0,32.0873,32.0959,32.0612,32.0699,30500.0
2014-07-11 15:35:00,36.9,36.92,36.89,36.92,39000.0,32.0699,32.0873,32.0612,32.0873,39000.0
2014-07-11 15:40:00,36.91,36.91,36.87,36.9,51500.0,32.0786,32.0786,32.0438,32.0699,51500.0
2014-07-11 15:45:00,36.89,36.89,36.82,36.85,51000.0,32.0612,32.0612,32.0003,32.0264,51000.0
2014-07-11 15:50:00,36.84,36.85,36.83,36.84,87000.0,32.0177,32.0264,32.009,32.0177,87000.0
2014-07-11 15:55:00,36.84,36.88,36.84,36.87,153500.0,32.0177,32.0525,32.0177,32.0438,153500.0
2014-07-14 09:30:00,37.19,37.26,37.01,37.14,50000.0,32.3219,32.3827,32.1655,32.2785,50000.0
2014-07-14 09:35:00,37.13,37.23,37.04,37.08,22500.0,32.2698,32.3567,32.1915,32.2263,22500.0
2014-07-14 09:40:00,37.09,37.14,37.02,37.04,72500.0,32.235,32.2785,32.1742,32.1915,72500.0
2014-07-14 09:45:00,37.05,37.17,37.05,37.16,22500.0,32.2002,32.3045,32.2002,32.2958,22500.0
2014-07-14 09:50:00,37.14,37.23,37.14,37.16,49000.0,32.2785,32.3567,32.2785,32.2958,49000.0
2014-07-14 09:55:00,37.21,37.23,37.17,37.21,15500.0,32.3393,32.3567,32.3045,32.3393,15500.0
2014-07-14 10:00:00,37.19,37.23,37.18,37.22,8000.0,32.3219,32.3567,32.3132,32.348,8000.0
2014-07-14 10:05:00,37.22,37.25,37.18,37.22,62000.0,32.348,32.3741,32.3132,32.348,62000.0
2014-07-14 10:10:00,37.22,37.24,37.2,37.23,8500.0,32.348,32.3654,32.3306,32.3567,8500.0
2014-07-14 10:15:00,37.22,37.26,37.2,37.23,95500.0,32.348,32.3827,32.3306,32.3567,95500.0
2014-07-14 10:20:00,37.23,37.24,37.2,37.2,5000.0,32.3567,32.3654,32.3306,32.3306,5000.0
2014-07-14 10:25:00,37.23,37.25,37.21,37.25,38000.0,32.3567,32.3741,32.3393,32.3741,38000.0
2014-07-14 10:30:00,37.24,37.3,37.24,37.3,7500.0,32.3654,32.4175,32.3654,32.4175,7500.0
2014-07-14 10:35:00,37.32,37.33,37.27,37.27,27500.0,32.4349,32.4436,32.3914,32.3914,27500.0
2014-07-14 10:40:00,37.27,37.3,37.27,37.3,9000.0,32.3914,32.4175,32.3914,32.4175,9000.0
2014-07-14 10:45:00,37.27,37.3,37.27,37.29,76000.0,32.3914,32.4175,32.3914,32.4088,76000.0
2014-07-14 10:50:00,37.29,37.34,37.28,37.31,11000.0,32.4088,32.4523,32.4001,32.4262,11000.0
2014-07-14 10:55:00,37.3,37.33,37.3,37.33,7000.0,32.4175,32.4436,32.4175,32.4436,7000.0
2014-07-14 11:00:00,37.33,37.34,37.31,37.34,6000.0,32.4436,32.4523,32.4262,32.4523,6000.0
2014-07-14 11:05:00,37.34,37.38,37.34,37.37,17500.0,32.4523,32.487,32.4523,32.4783,17500.0
2014-07-14 11:10:00,37.35,37.38,37.34,37.37,14000.0,32.461,32.487,32.4523,32.4783,14000.0
2014-07-14 11:15:00,37.36,37.41,37.35,37.39,61500.0,32.4697,32.5131,32.461,32.4957,61500.0
2014-07-14 11:20:00,37.39,37.4,37.37,37.4,6000.0,32.4957,32.5044,32.4783,32.5044,6000.0
2014-07-14 11:25:00,37.39,37.41,37.38,37.39,22000.0,32.4957,32.5131,32.487,32.4957,22000.0
2014-07-14 11:30:00,37.41,37.41,37.4,37.4,5000.0,32.5131,32.5131,32.5044,32.5044,5000.0
2014-07-14 11:35:00,37.41,37.42,37.37,37.39,24500.0,32.5131,32.5218,32.4783,32.4957,24500.0
2014-07-14 11:40:00,37.38,37.4,37.38,37.4,6500.0,32.487,32.5044,32.487,32.5044,6500.0
2014-07-14 11:45:00,37.38,37.42,37.38,37.42,11000.0,32.487,32.5218,32.487,32.5218,11000.0
2014-07-14 11:50:00,37.43,37.44,37.42,37.42,6000.0,32.5305,32.5392,32.5218,32.5218,6000.0
2014-07-14 11:55:00,37.42,37.44,37.42,37.44,9000.0,32.5218,32.5392,32.5218,32.5392,9000.0
2014-07-14 12:00:00,37.43,37.44,37.41,37.42,44000.0,32.5305,32.5392,32.5131,32.5218,44000.0
2014-07-14 12:05:00,37.42,37.43,37.42,37.42,9000.0,32.5218,32.5305,32.5218,32.5218,9000.0
2014-07-14 12:10:00,37.4,37.43,37.4,37.4,12000.0,32.5044,32.5305,32.5044,32.5044,12000.0
2014-07-14 12:15:00,37.42,37.44,37.41,37.44,19500.0,32.5218,32.5392,32.5131,32.5392,19500.0
2014-07-14 12:20:00,37.44,37.44,37.43,37.44,7500.0,32.5392,32.5392,32.5305,32.5392,7500.0
2014-07-14 12:25:00,37.44,37.45,37.44,37.44,17000.0,32.5392,32.5479,32.5392,32.5392,17000.0
2014-07-14 12:30:00,37.45,37.47,37.44,37.47,21000.0,32.5479,32.5653,32.5392,32.5653,21000.0
2014-07-14 12:35:00,37.47,37.47,37.41,37.41,24000.0,32.5653,32.5653,32.5131,32.5131,24000.0
2014-07-14 12:40:00,37.43,37.43,37.41,37.42,11500.0,32.5305,32.5305,32.5131,32.5218,11500.0
2014-07-14 12:45:00,37.4,37.42,37.38,37.39,64000.0,32.5044,32.5218,32.487,32.4957,64000.0
2014-07-14 12:50:00,37.38,37.39,37.34,37.35,27000.0,32.487,32.4957,32.4523,32.461,27000.0
2014-07-14 12:55:00,37.36,37.4,37.36,37.39,26500.0,32.4697,32.5044,32.4697,32.4957,26500.0
2014-07-14 13:00:00,37.39,37.39,37.38,37.39,7000.0,32.4957,32.4957,32.487,32.4957,7000.0
2014-07-14 13:05:00,37.37,37.39,37.37,37.39,6500.0,32.4783,32.4957,32.4783,32.4957,6500.0
2014-07-14 13:10:00,37.37,37.37,37.35,37.35,18500.0,32.4783,32.4783,32.461,32.461,18500.0
2014-07-14 13:15:00,37.34,37.37,37.33,37.36,19000.0,32.4523,32.4783,32.4436,32.4697,19000.0
2014-07-14 13:20:00,37.36,37.38,37.35,37.38,6500.0,32.4697,32.487,32.461,32.487,6500.0
2014-07-14 13:25:00,37.38,37.46,37.38,37.46,24500.0,32.487,32.5566,32.487,32.5566,24500.0
2014-07-14 13:30:00,37.45,37.49,37.45,37.47,18500.0,32.5479,32.5826,32.5479,32.5653,18500.0
2014-07-14 13:35:00,37.47,37.48,37.46,37.46,9500.0,32.5653,32.574,32.5566,32.5566,9500.0
2014-07-14 13:40:00,37.47,37.49,37.47,37.49,10000.0,32.5653,32.5826,32.5653,32.5826,10000.0
2014-07-14 13:45:00,37.48,37.5,37.48,37.49,25000.0,32.574,32.5913,32.574,32.5826,25000.0
2014-07-14 13:50:00,37.49,37.5,37.46,37.46,28500.0,32.5826,32.5913,32.5566,32.5566,28500.0
2014-07-14 13:55:00,37.47,37.48,37.46,37.47,12500.0,32.5653,32.574,32.5566,32.5653,12500.0
2014-07-14 14:00:00,37.47,37.47,37.44,37.44,23000.0,32.5653,32.5653,32.5392,32.5392,23000.0
2014-07-14 14:05:00,37.43,37.45,37.43,37.45,14500.0,32.5305,32.5479,32.5305,32.5479,14500.0
2014-07-14 14:10:00,37.45,37.46,37.44,37.44,23500.0,32.5479,32.5566,32.5392,32.5392,23500.0
2014-07-14 14:15:00,37.44,37.44,37.42,37.44,15500.0,32.5392,32.5392,32.5218,32.5392,15500.0
2014-07-14 14:20:00,37.45,37.47,37.44,37.44,11500.0,32.5479,32.5653,32.5392,32.5392,11500.0
2014-07-14 14:25:00,37.44,37.45,37.42,37.42,7500.0,32.5392,32.5479,32.5218,32.5218,7500.0
2014-07-14 14:30:00,37.42,37.43,37.42,37.43,7500.0,32.5218,32.5305,32.5218,32.5305,7500.0
2014-07-14 14:35:00,37.43,37.43,37.42,37.42,16500.0,32.5305,32.5305,32.5218,32.5218,16500.0
2014-07-14 14:40:00,37.43,37.43,37.41,37.41,21000.0,32.5305,32.5305,32.5131,32.5131,21000.0
2014-07-14 14:45:00,37.41,37.42,37.38,37.38,33000.0,32.5131,32.5218,32.487,32.487,33000.0
2014-07-14 14:50:00,37.37,37.37,37.36,37.36,10500.0,32.4783,32.4783,32.4697,32.4697,10500.0
2014-07-14 14:55:00,37.36,37.38,37.35,37.37,8000.0,32.4697,32.487,32.461,32.4783,8000.0
2014-07-14 15:00:00,37.36,37.36,37.34,37.34,10000.0,32.4697,32.4697,32.4523,32.4523,10000.0
2014-07-14 15:05:00,37.36,37.36,37.29,37.29,63500.0,32.4697,32.4697,32.4088,32.4088,63500.0
2014-07-14 15:10:00,37.29,37.33,37.29,37.29,24500.0,32.4088,32.4436,32.4088,32.4088,24500.0
2014-07-14 15:15:00,37.29,37.31,37.28,37.31,31000.0,32.4088,32.4262,32.4001,32.4262,31000.0
2014-07-14 15:20:00,37.3,37.31,37.19,37.24,190000.0,32.4175,32.4262,32.3219,32.3654,190000.0
2014-07-14 15:25:00,37.25,37.3,37.25,37.3,25500.0,32.3741,32.4175,32.3741,32.4175,25500.0
2014-07-14 15:30:00,37.3,37.31,37.29,37.3,26000.0,32.4175,32.4262,32.4088,32.4175,26000.0
2014-07-14 15:35:00,37.3,37.3,37.27,37.28,60000.0,32.4175,32.4175,32.3914,32.4001,60000.0
2014-07-14 15:40:00,37.29,37.29,37.25,37.25,43000.0,32.4088,32.4088,32.3741,32.3741,43000.0
2014-07-14 15:45:00,37.25,37.26,37.23,37.23,84000.0,32.3741,32.3827,32.3567,32.3567,84000.0
2014-07-14 15:50:00,37.23,37.29,37.22,37.28,90000.0,32.3567,32.4088,32.348,32.4001,90000.0
2014-07-14 15:55:00,37.29,37.32,37.28,37.3,277000.0,32.4088,32.4349,32.4001,32.4175,277000.0
2014-07-15 09:30:00,37.22,37.28,37.16,37.22,62000.0,32.348,32.4001,32.2958,32.348,62000.0
2014-07-15 09:35:00,37.16,37.29,37.16,37.18,42000.0,32.2958,32.4088,32.2958,32.3132,42000.0
2014-07-15 09:40:00,37.2,37.39,37.18,37.37,28000.0,32.3306,32.4957,32.3132,32.4783,28000.0
2014-07-15 09:45:00,37.38,37.39,37.32,37.39,30000.0,32.487,32.4957,32.4349,32.4957,30000.0
2014-07-15 09:50:00,37.39,37.41,37.28,37.3,57500.0,32.4957,32.5131,32.4001,32.4175,57500.0
2014-07-15 09:55:00,37.3,37.31,37.24,37.31,17000.0,32.4175,32.4262,32.3654,32.4262,17000.0
2014-07-15 10:00:00,37.31,37.37,37.29,37.31,60500.0,32.4262,32.4783,32.4088,32.4262,60500.0
2014-07-15 10:05:00,37.28,37.34,37.28,37.34,18500.0,32.4001,32.4523,32.4001,32.4523,18500.0
2014-07-15 10:10:00,37.36,37.4,37.27,37.28,61500.0,32.4697,32.5044,32.3914,32.4001,61500.0
2014-07-15 10:15:00,37.27,37.32,37.25,37.32,32000.0,32.3914,32.4349,32.3741,32.4349,32000.0
2014-07-15 10:20:00,37.31,37.34,37.3,37.32,56000.0,32.4262,32.4523,32.4175,32.4349,56000.0
2014-07-15 10:25:00,37.32,37.38,37.32,37.38,5500.0,32.4349,32.487,32.4349,32.487,5500.0
2014-07-15 10:30:00,37.39,37.42,37.35,37.36,24000.0,32.4957,32.5218,32.461,32.4697,24000.0
2014-07-15 10:35:00,37.36,37.37,37.31,37.31,16500.0,32.4697,32.4783,32.4262,32.4262,16500.0
2014-07-15 10:40:00,37.31,37.32,37.28,37.32,40000.0,32.4262,32.4349,32.4001,32.4349,40000.0
2014-07-15 10:45:00,37.32,37.34,37.23,37.3,103000.0,32.4349,32.4523,32.3567,32.4175,103000.0
2014-07-15 10:50:00,37.3,37.32,37.27,37.31,106500.0,32.4175,32.4349,32.3914,32.4262,106500.0
2014-07-15 10:55:00,37.32,37.34,37.3,37.33,19000.0,32.4349,32.4523,32.4175,32.4436,19000.0
2014-07-15 11:00:00,37.33,37.35,37.31,37.33,36500.0,32.4436,32.461,32.4262,32.4436,36500.0
2014-07-15 11:05:00,37.34,37.41,37.33,37.39,22500.0,32.4523,32.5131,32.4436,32.4957,22500.0
2014-07-15 11:10:00,37.41,37.44,37.41,37.44,13500.0,32.5131,32.5392,32.5131,32.5392,13500.0
2014-07-15 11:15:00,37.44,37.46,37.42,37.46,24000.0,32.5392,32.5566,32.5218,32.5566,24000.0
2014-07-15 11:20:00,37.43,37.44,37.41,37.44,13500.0,32.5305,32.5392,32.5131,32.5392,13500.0
2014-07-15 11:25:00,37.44,37.46,37.41,37.42,24000.0,32.5392,32.5566,32.5131,32.5218,24000.0
2014-07-15 11:30:00,37.41,37.44,37.38,37.41,41000.0,32.5131,32.5392,32.487,32.5131,41000.0
2014-07-15 11:35:00,37.4,37.4,37.38,37.4,12000.0,32.5044,32.5044,32.487,32.5044,12000.0
2014-07-15 11:40:00,37.41,37.42,37.38,37.42,23500.0,32.5131,32.5218,32.487,32.5218,23500.0
2014-07-15 11:45:00,37.41,37.42,37.37,37.39,21500.0,32.5131,32.5218,32.4783,32.4957,21500.0
2014-07-15 11:50:00,37.39,37.41,37.38,37.41,56000.0,32.4957,32.5131,32.487,32.5131,56000.0
2014-07-15 11:55:00,37.4,37.41,37.35,37.36,40500.0,32.5044,32.5131,32.461,32.4697,40500.0
2014-07-15 12:00:00,37.35,37.4,37.35,37.37,53000.0,32.461,32.5044,32.461,32.4783,53000.0
2014-07-15 12:05:00,37.36,37.41,37.36,37.4,26000.0,32.4697,32.5131,32.4697,32.5044,26000.0
2014-07-15 12:10:00,37.39,37.4,37.37,37.39,32000.0,32.4957,32.5044,32.4783,32.4957,32000.0
2014-07-15 12:15:00,37.4,37.46,37.4,37.43,21000.0,32.5044,32.5566,32.5044,32.5305,21000.0
2014-07-15 12:20:00,37.43,37.43,37.39,37.39,9000.0,32.5305,32.5305,32.4957,32.4957,9000.0
2014-07-15 12:25:00,37.41,37.48,37.41,37.44,21000.0,32.5131,32.574,32.5131,32.5392,21000.0
2014-07-15 12:30:00,37.46,37.47,37.45,37.47,7000.0,32.5566,32.5653,32.5479,32.5653,7000.0
2014-07-15 12:35:00,37.47,37.47,37.43,37.45,31000.0,32.5653,32.5653,32.5305,32.5479,31000.0
2014-07-15 12:40:00,37.47,37.49,37.46,37.48,17500.0,32.5653,32.5826,32.5566,32.574,17500.0
2014-07-15 12:45:00,37.49,37.49,37.45,37.47,18500.0,32.5826,32.5826,32.5479,32.5653,18500.0
2014-07-15 12:50:00,37.46,37.49,37.45,37.49,19500.0,32.5566,32.5826,32.5479,32.5826,19500.0
2014-07-15 12:55:00,37.48,37.52,37.48,37.48,42500.0,32.574,32.6087,32.574,32.574,42500.0
2014-07-15 13:00:00,37.48,37.51,37.48,37.5,28000.0,32.574,32.6,32.574,32.5913,28000.0
2014-07-15 13:05:00,37.51,37.57,37.5,37.57,23500.0,32.6,32.6522,32.5913,32.6522,23500.0
2014-07-15 13:10:00,37.57,37.62,37.55,37.62,41000.0,32.6522,32.6956,32.6348,32.6956,41000.0
2014-07-15 13:15:00,37.62,37.7,37.61,37.69,26500.0,32.6956,32.7652,32.6869,32.7565,26500.0
2014-07-15 13:20:00,37.68,37.69,37.61,37.62,36000.0,32.7478,32.7565,32.6869,32.6956,36000.0
2014-07-15 13:25:00,37.62,37.65,37.61,37.63,18000.0,32.6956,32.7217,32.6869,32.7043,18000.0
2014-07-15 13:30:00,37.67,37.67,37.61,37.61,30500.0,32.7391,32.7391,32.6869,32.6869,30500.0
2014-07-15 13:35:00,37.63,37.66,37.57,37.58,49000.0,32.7043,32.7304,32.6522,32.6609,49000.0
2014-07-15 13:40:00,37.59,37.59,37.55,37.57,25500.0,32.6696,32.6696,32.6348,32.6522,25500.0
2014-07-15 13:45:00,37.57,37.63,37.57,37.62,25500.0,32.6522,32.7043,32.6522,32.6956,25500.0
2014-07-15 13:50:00,37.62,37.63,37.56,37.56,38000.0,32.6956,32.7043,32.6435,32.6435,38000.0
2014-07-15 13:55:00,37.56,37.61,37.56,37.61,21500.0,32.6435,32.6869,32.6435,32.6869,21500.0
2014-07-15 14:00:00,37.61,37.63,37.59,37.6,24000.0,32.6869,32.7043,32.6696,32.6782,24000.0
2014-07-15 14:05:00,37.59,37.61,37.58,37.58,33500.0,32.6696,32.6869,32.6609,32.6609,33500.0
2014-07-15 14:10:00,37.59,37.62,37.58,37.59,31500.0,32.6696,32.6956,32.6609,32.6696,31500.0
2014-07-15 14:15:00,37.59,37.63,37.58,37.61,59500.0,32.6696,32.7043,32.6609,32.6869,59500.0
2014-07-15 14:20:00,37.61,37.61,37.58,37.58,25000.0,32.6869,32.6869,32.6609,32.6609,25000.0
2014-07-15 14:25:00,37.59,37.59,37.52,37.52,70000.0,32.6696,32.6696,32.6087,32.6087,70000.0
2014-07-15 14:30:00,37.51,37.51,37.44,37.46,23500.0,32.6,32.6,32.5392,32.5566,23500.0
2014-07-15 14:35:00,37.45,37.49,37.45,37.49,18500.0,32.5479,32.5826,32.5479,32.5826,18500.0
2014-07-15 14:40:00,37.49,37.52,37.49,37.51,29000.0,32.5826,32.6087,32.5826,32.6,29000.0
2014-07-15 14:45:00,37.5,37.52,37.48,37.49,22000.0,32.5913,32.6087,32.574,32.5826,22000.0
2014-07-15 14:50:00,37.5,37.52,37.49,37.51,18500.0,32.5913,32.6087,32.5826,32.6,18500.0
2014-07-15 14:55:00,37.51,37.52,37.49,37.52,24500.0,32.6,32.6087,32.5826,32.6087,24500.0
2014-07-15 15:00:00,37.52,37.53,37.5,37.51,8000.0,32.6087,32.6174,32.5913,32.6,8000.0
2014-07-15 15:05:00,37.5,37.5,37.46,37.48,22000.0,32.5913,32.5913,32.5566,32.574,22000.0
2014-07-15 15:10:00,37.48,37.53,37.47,37.51,24500.0,32.574,32.6174,32.5653,32.6,24500.0
2014-07-15 15:15:00,37.51,37.51,37.46,37.46,29000.0,32.6,32.6,32.5566,32.5566,29000.0
2014-07-15 15:20:00,37.46,37.48,37.44,37.44,32000.0,32.5566,32.574,32.5392,32.5392,32000.0
2014-07-15 15:25:00,37.44,37.45,37.42,37.43,28500.0,32.5392,32.5479,32.5218,32.5305,28500.0
2014-07-15 15:30:00,37.43,37.43,37.41,37.41,39000.0,32.5305,32.5305,32.5131,32.5131,39000.0
2014-07-15 15:35:00,37.41,37.47,37.41,37.47,36500.0,32.5131,32.5653,32.5131,32.5653,36500.0
2014-07-15 15:40:00,37.47,37.51,37.47,37.5,67000.0,32.5653,32.6,32.5653,32.5913,67000.0
2014-07-15 15:45:00,37.5,37.53,37.49,37.53,56000.0,32.5913,32.6174,32.5826,32.6174,56000.0
2014-07-15 15:50:00,37.53,37.54,37.51,37.51,114500.0,32.6174,32.6261,32.6,32.6,114500.0
2014-07-15 15:55:00,37.52,37.55,37.49,37.51,273500.0,32.6087,32.6348,32.5826,32.6,273500.0
2014-07-16 09:30:00,37.55,37.73,37.55,37.68,103000.0,32.6348,32.7912,32.6348,32.7478,103000.0
2014-07-16 09:35:00,37.74,37.83,37.68,37.76,167500.0,32.7999,32.8781,32.7478,32.8173,167500.0
2014-07-16 09:40:00,37.74,37.77,37.71,37.71,58000.0,32.7999,32.826,32.7738,32.7738,58000.0
2014-07-16 09:45:00,37.71,37.78,37.7,37.74,108500.0,32.7738,32.8347,32.7652,32.7999,108500.0
2014-07-16 09:50:00,37.75,37.8,37.72,37.76,90000.0,32.8086,32.8521,32.7825,32.8173,90000.0
2014-07-16 09:55:00,37.75,37.76,37.72,37.75,65000.0,32.8086,32.8173,32.7825,32.8086,65000.0
2014-07-16 10:00:00,37.75,37.79,37.71,37.72,105500.0,32.8086,32.8434,32.7738,32.7825,105500.0
2014-07-16 10:05:00,37.73,37.83,37.73,37.81,47000.0,32.7912,32.8781,32.7912,32.8608,47000.0
2014-07-16 10:10:00,37.81,37.84,37.75,37.78,149500.0,32.8608,32.8868,32.8086,32.8347,149500.0
2014-07-16 10:15:00,37.79,37.79,37.73,37.76,16500.0,32.8434,32.8434,32.7912,32.8173,16500.0
2014-07-16 10:20:00,37.73,37.79,37.73,37.76,27500.0,32.7912,32.8434,32.7912,32.8173,27500.0
2014-07-16 10:25:00,37.76,37.8,37.75,37.75,98000.0,32.8173,32.8521,32.8086,32.8086,98000.0
2014-07-16 10:30:00,37.75,37.77,37.74,37.74,44000.0,32.8086,32.826,32.7999,32.7999,44000.0
2014-07-16 10:35:00,37.74,37.78,37.74,37.76,17500.0,32.7999,32.8347,32.7999,32.8173,17500.0
2014-07-16 10:40:00,37.75,37.75,37.7,37.73,103000.0,32.8086,32.8086,32.7652,32.7912,103000.0
2014-07-16 10:45:00,37.73,37.75,37.71,37.72,61000.0,32.7912,32.8086,32.7738,32.7825,61000.0
2014-07-16 10:50:00,37.72,37.73,37.71,37.72,66500.0,32.7825,32.7912,32.7738,32.7825,66500.0
2014-07-16 10:55:00,37.72,37.75,37.72,37.75,24500.0,32.7825,32.8086,32.7825,32.8086,24500.0
2014-07-16 11:00:00,37.75,37.76,37.73,37.73,44000.0,32.8086,32.8173,32.7912,32.7912,44000.0
2014-07-16 11:05:00,37.73,37.74,37.7,37.71,93500.0,32.7912,32.7999,32.7652,32.7738,93500.0
2014-07-16 11:10:00,37.7,37.71,37.69,37.7,59000.0,32.7652,32.7738,32.7565,32.7652,59000.0
2014-07-16 11:15:00,37.7,37.74,37.7,37.74,73000.0,32.7652,32.7999,32.7652,32.7999,73000.0
2014-07-16 11:20:00,37.73,37.74,37.72,37.74,43000.0,32.7912,32.7999,32.7825,32.7999,43000.0
2014-07-16 11:25:00,37.73,37.75,37.72,37.74,70000.0,32.7912,32.8086,32.7825,32.7999,70000.0
2014-07-16 11:30:00,37.74,37.79,37.73,37.77,59500.0,32.7999,32.8434,32.7912,32.826,59500.0
2014-07-16 11:35:00,37.77,37.77,37.68,37.69,22000.0,32.826,32.826,32.7478,32.7565,22000.0
2014-07-16 11:40:00,37.69,37.72,37.69,37.7,28000.0,32.7565,32.7825,32.7565,32.7652,28000.0
2014-07-16 11:45:00,37.7,37.73,37.7,37.72,23000.0,32.7652,32.7912,32.7652,32.7825,23000.0
2014-07-16 11:50:00,37.73,37.73,37.71,37.73,10000.0,32.7912,32.7912,32.7738,32.7912,10000.0
2014-07-16 11:55:00,37.72,37.72,37.7,37.72,26000.0,32.7825,32.7825,32.7652,32.7825,26000.0
2014-07-16 12:00:00,37.71,37.72,37.71,37.71,17000.0,32.7738,32.7825,32.7738,32.7738,17000.0
2014-07-16 12:05:00,37.71,37.77,37.71,37.77,19000.0,32.7738,32.826,32.7738,32.826,19000.0
2014-07-16 12:10:00,37.78,37.78,37.76,37.76,6000.0,32.8347,32.8347,32.8173,32.8173,6000.0
2014-07-16 12:15:00,37.75,37.76,37.73,37.73,7000.0,32.8086,32.8173,32.7912,32.7912,7000.0
2014-07-16 12:20:00,37.74,37.74,37.69,37.69,16500.0,32.7999,32.7999,32.7565,32.7565,16500.0
2014-07-16 12:25:00,37.7,37.7,37.68,37.68,4000.0,32.7652,32.7652,32.7478,32.7478,4000.0
2014-07-16 12:30:00,37.68,37.7,37.67,37.7,70500.0,32.7478,32.7652,32.7391,32.7652,70500.0
2014-07-16 12:35:00,37.7,37.76,37.67,37.76,56000.0,32.7652,32.8173,32.7391,32.8173,56000.0
2014-07-16 12:40:00,37.76,37.79,37.75,37.77,22000.0,32.8173,32.8434,32.8086,32.826,22000.0
2014-07-16 12:45:00,37.76,37.79,37.76,37.77,3000.0,32.8173,32.8434,32.8173,32.826,3000.0
2014-07-16 12:50:00,37.77,37.82,37.76,37.81,112000.0,32.826,32.8694,32.8173,32.8608,112000.0
2014-07-16 12:55:00,37.81,37.84,37.81,37.82,11500.0,32.8608,32.8868,32.8608,32.8694,11500.0
2014-07-16 13:00:00,37.82,37.83,37.77,37.79,25500.0,32.8694,32.8781,32.826,32.8434,25500.0
2014-07-16 13:05:00,37.79,37.8,37.79,37.79,6000.0,32.8434,32.8521,32.8434,32.8434,6000.0
2014-07-16 13:10:00,37.78,37.78,37.74,37.74,16000.0,32.8347,32.8347,32.7999,32.7999,16000.0
2014-07-16 13:15:00,37.73,37.79,37.73,37.79,41500.0,32.7912,32.8434,32.7912,32.8434,41500.0
2014-07-16 13:20:00,37.79,37.79,37.78,37.79,11500.0,32.8434,32.8434,32.8347,32.8434,11500.0
2014-07-16 13:25:00,37.79,37.8,37.78,37.8,28500.0,32.8434,32.8521,32.8347,32.8521,28500.0
2014-07-16 13:30:00,37.81,37.81,37.81,37.81,7500.0,32.8608,32.8608,32.8608,32.8608,7500.0
2014-07-16 13:35:00,37.8,37.8,37.76,37.78,22000.0,32.8521,32.8521,32.8173,32.8347,22000.0
2014-07-16 13:40:00,37.8,37.81,37.78,37.81,9500.0,32.8521,32.8608,32.8347,32.8608,9500.0
2014-07-16 13:45:00,37.8,37.8,37.76,37.76,14000.0,32.8521,32.8521,32.8173,32.8173,14000.0
2014-07-16 13:50:00,37.76,37.79,37.76,37.79,27500.0,32.8173,32.8434,32.8173,32.8434,27500.0
2014-07-16 13:55:00,37.79,37.82,37.79,37.82,35000.0,32.8434,32.8694,32.8434,32.8694,35000.0
2014-07-16 14:00:00,37.82,37.84,37.82,37.84,39500.0,32.8694,32.8868,32.8694,32.8868,39500.0
2014-07-16 14:05:00,37.84,37.85,37.82,37.82,40000.0,32.8868,32.8955,32.8694,32.8694,40000.0
2014-07-16 14:10:00,37.81,37.82,37.8,37.8,34500.0,32.8608,32.8694,32.8521,32.8521,34500.0
2014-07-16 14:15:00,37.8,37.81,37.79,37.8,22000.0,32.8521,32.8608,32.8434,32.8521,22000.0
2014-07-16 14:20:00,37.8,37.81,37.79,37.81,28000.0,32.8521,32.8608,32.8434,32.8608,28000.0
2014-07-16 14:25:00,37.81,37.82,37.8,37.82,21000.0,32.8608,32.8694,32.8521,32.8694,21000.0
2014-07-16 14:30:00,37.82,37.82,37.81,37.82,39500.0,32.8694,32.8694,32.8608,32.8694,39500.0
2014-07-16 14:35:00,37.82,37.82,37.77,37.77,31500.0,32.8694,32.8694,32.826,32.826,31500.0
2014-07-16 14:40:00,37.78,37.79,37.77,37.79,49000.0,32.8347,32.8434,32.826,32.8434,49000.0
2014-07-16 14:45:00,37.78,37.83,37.78,37.82,29000.0,32.8347,32.8781,32.8347,32.8694,29000.0
2014-07-16 14:50:00,37.82,37.85,37.82,37.84,38000.0,32.8694,32.8955,32.8694,32.8868,38000.0
2014-07-16 14:55:00,37.84,37.84,37.81,37.81,61000.0,32.8868,32.8868,32.8608,32.8608,61000.0
2014-07-16 15:00:00,37.8,37.81,37.79,37.79,25500.0,32.8521,32.8608,32.8434,32.8434,25500.0
2014-07-16 15:05:00,37.79,37.79,37.75,37.75,23500.0,32.8434,32.8434,32.8086,32.8086,23500.0
2014-07-16 15:10:00,37.75,37.76,37.72,37.73,53000.0,32.8086,32.8173,32.7825,32.7912,53000.0
2014-07-16 15:15:00,37.73,37.73,37.71,37.71,55000.0,32.7912,32.7912,32.7738,32.7738,55000.0
2014-07-16 15:20:00,37.71,37.76,37.71,37.74,43500.0,32.7738,32.8173,32.7738,32.7999,43500.0
2014-07-16 15:25:00,37.76,37.77,37.75,37.77,22500.0,32.8173,32.826,32.8086,32.826,22500.0
2014-07-16 15:30:00,37.76,37.8,37.76,37.78,73500.0,32.8173,32.8521,32.8173,32.8347,73500.0
2014-07-16 15:35:00,37.78,37.8,37.74,37.76,151000.0,32.8347,32.8521,32.7999,32.8173,151000.0
2014-07-16 15:40:00,37.76,37.8,37.76,37.8,75000.0,32.8173,32.8521,32.8173,32.8521,75000.0
2014-07-16 15:45:00,37.8,37.8,37.75,37.76,76000.0,32.8521,32.8521,32.8086,32.8173,76000.0
2014-07-16 15:50:00,37.75,37.77,37.72,37.73,78500.0,32.8086,32.826,32.7825,32.7912,78500.0
2014-07-16 15:55:00,37.72,37.78,37.71,37.77,274500.0,32.7825,32.8347,32.7738,32.826,274500.0
2014-07-17 09:30:00,37.62,37.72,37.62,37.7,44000.0,32.6956,32.7825,32.6956,32.7652,44000.0
2014-07-17 09:35:00,37.64,37.93,37.64,37.93,44000.0,32.713,32.965,32.713,32.965,44000.0
2014-07-17 09:40:00,37.93,38.05,37.93,38.0,62000.0,32.965,33.0693,32.965,33.0259,62000.0
2014-07-17 09:45:00,38.0,38.03,37.97,37.97,35000.0,33.0259,33.052,32.9998,32.9998,35000.0
2014-07-17 09:50:00,37.95,38.01,37.88,38.0,41500.0,32.9824,33.0346,32.9216,33.0259,41500.0
2014-07-17 09:55:00,38.01,38.01,37.97,38.01,28500.0,33.0346,33.0346,32.9998,33.0346,28500.0
2014-07-17 10:00:00,38.0,38.02,37.96,37.99,126500.0,33.0259,33.0433,32.9911,33.0172,126500.0
2014-07-17 10:05:00,38.01,38.07,37.98,38.07,112500.0,33.0346,33.0867,33.0085,33.0867,112500.0
2014-07-17 10:10:00,38.06,38.1,38.04,38.09,151000.0,33.078,33.1128,33.0606,33.1041,151000.0
2014-07-17 10:15:00,38.1,38.13,38.08,38.12,111500.0,33.1128,33.1389,33.0954,33.1302,111500.0
2014-07-17 10:20:00,38.12,38.18,38.09,38.14,139000.0,33.1302,33.1823,33.1041,33.1476,139000.0
2014-07-17 10:25:00,38.14,38.15,38.1,38.1,154000.0,33.1476,33.1562,33.1128,33.1128,154000.0
2014-07-17 10:30:00,38.1,38.12,38.09,38.1,76000.0,33.1128,33.1302,33.1041,33.1128,76000.0
2014-07-17 10:35:00,38.1,38.11,38.06,38.06,70500.0,33.1128,33.1215,33.078,33.078,70500.0
2014-07-17 10:40:00,38.06,38.1,38.05,38.07,56500.0,33.078,33.1128,33.0693,33.0867,56500.0
2014-07-17 10:45:00,38.07,38.08,38.05,38.06,53000.0,33.0867,33.0954,33.0693,33.078,53000.0
2014-07-17 10:50:00,38.05,38.09,38.04,38.07,80000.0,33.0693,33.1041,33.0606,33.0867,80000.0
2014-07-17 10:55:00,38.07,38.08,38.05,38.05,162500.0,33.0867,33.0954,33.0693,33.0693,162500.0
2014-07-17 11:00:00,38.05,38.08,37.97,37.97,47000.0,33.0693,33.0954,32.9998,32.9998,47000.0
2014-07-17 11:05:00,37.97,38.0,37.9,37.9,37500.0,32.9998,33.0259,32.939,32.939,37500.0
2014-07-17 11:10:00,37.9,37.94,37.9,37.92,104500.0,32.939,32.9737,32.939,32.9564,104500.0
2014-07-17 11:15:00,37.92,37.95,37.88,37.92,31500.0,32.9564,32.9824,32.9216,32.9564,31500.0
2014-07-17 11:20:00,37.9,37.93,37.89,37.9,33000.0,32.939,32.965,32.9303,32.939,33000.0
2014-07-17 11:25:00,37.91,37.95,37.86,37.87,61000.0,32.9477,32.9824,32.9042,32.9129,61000.0
2014-07-17 11:30:00,37.84,37.89,37.8,37.89,106000.0,32.8868,32.9303,32.8521,32.9303,106000.0
2014-07-17 11:35:00,37.9,37.91,37.88,37.9,53000.0,32.939,32.9477,32.9216,32.939,53000.0
2014-07-17 11:40:00,37.9,37.97,37.9,37.96,86000.0,32.939,32.9998,32.939,32.9911,86000.0
2014-07-17 11:45:00,37.96,38.04,37.95,38.04,60000.0,32.9911,33.0606,32.9824,33.0606,60000.0
2014-07-17 11:50:00,38.04,38.05,38.01,38.02,67000.0,33.0606,33.0693,33.0346,33.0433,67000.0
2014-07-17 11:55:00,38.04,38.05,37.99,38.03,48000.0,33.0606,33.0693,33.0172,33.052,48000.0
2014-07-17 12:00:00,38.01,38.03,37.92,37.96,114500.0,33.0346,33.052,32.9564,32.9911,114500.0
2014-07-17 12:05:00,37.95,38.0,37.95,37.96,64500.0,32.9824,33.0259,32.9824,32.9911,64500.0
2014-07-17 12:10:00,37.95,37.99,37.95,37.95,15000.0,32.9824,33.0172,32.9824,32.9824,15000.0
2014-07-17 12:15:00,37.95,37.99,37.95,37.97,19500.0,32.9824,33.0172,32.9824,32.9998,19500.0
2014-07-17 12:20:00,37.96,37.97,37.93,37.96,29500.0,32.9911,32.9998,32.965,32.9911,29500.0
2014-07-17 12:25:00,37.96,38.01,37.96,38.01,13000.0,32.9911,33.0346,32.9911,33.0346,13000.0
2014-07-17 12:30:00,38.01,38.04,38.01,38.04,18000.0,33.0346,33.0606,33.0346,33.0606,18000.0
2014-07-17 12:35:00,38.05,38.1,38.05,38.07,10500.0,33.0693,33.1128,33.0693,33.0867,10500.0
2014-07-17 12:40:00,38.05,38.05,38.02,38.03,35000.0,33.0693,33.0693,33.0433,33.052,35000.0
2014-07-17 12:45:00,38.03,38.05,37.97,37.98,19000.0,33.052,33.0693,32.9998,33.0085,19000.0
2014-07-17 12:50:00,37.98,38.0,37.97,37.97,20500.0,33.0085,33.0259,32.9998,32.9998,20500.0
2014-07-17 12:55:00,37.99,38.03,37.99,38.03,21000.0,33.0172,33.052,33.0172,33.052,21000.0
2014-07-17 13:00:00,38.03,38.09,38.03,38.05,20000.0,33.052,33.1041,33.052,33.0693,20000.0
2014-07-17 13:05:00,38.05,38.08,38.05,38.05,15500.0,33.0693,33.0954,33.0693,33.0693,15500.0
2014-07-17 13:10:00,38.07,38.08,38.05,38.08,7500.0,33.0867,33.0954,33.0693,33.0954,7500.0
2014-07-17 13:15:00,38.07,38.1,38.05,38.06,17000.0,33.0867,33.1128,33.0693,33.078,17000.0
2014-07-17 13:20:00,38.05,38.07,38.04,38.06,37000.0,33.0693,33.0867,33.0606,33.078,37000.0
2014-07-17 13:25:00,38.08,38.08,38.05,38.05,4000.0,33.0954,33.0954,33.0693,33.0693,4000.0
2014-07-17 13:30:00,38.07,38.08,38.06,38.06,19500.0,33.0867,33.0954,33.078,33.078,19500.0
2014-07-17 13:35:00,38.06,38.07,38.05,38.05,63500.0,33.078,33.0867,33.0693,33.0693,63500.0
2014-07-17 13:40:00,38.05,38.07,38.02,38.06,47500.0,33.0693,33.0867,33.0433,33.078,47500.0
2014-07-17 13:45:00,38.06,38.09,38.06,38.07,10000.0,33.078,33.1041,33.078,33.0867,10000.0
2014-07-17 13:50:00,38.07,38.08,38.04,38.07,12000.0,33.0867,33.0954,33.0606,33.0867,12000.0
2014-07-17 13:55:00,38.05,38.06,38.04,38.06,37000.0,33.0693,33.078,33.0606,33.078,37000.0
2014-07-17 14:00:00,38.05,38.07,38.04,38.04,29500.0,33.0693,33.0867,33.0606,33.0606,29500.0
2014-07-17 14:05:00,38.05,38.09,38.03,38.08,34000.0,33.0693,33.1041,33.052,33.0954,34000.0
2014-07-17 14:10:00,38.08,38.11,38.08,38.09,23000.0,33.0954,33.1215,33.0954,33.1041,23000.0
2014-07-17 14:15:00,38.09,38.11,38.08,38.09,27000.0,33.1041,33.1215,33.0954,33.1041,27000.0
2014-07-17 14:20:00,38.09,38.1,38.05,38.08,44000.0,33.1041,33.1128,33.0693,33.0954,44000.0
2014-07-17 14:25:00,38.08,38.08,38.05,38.08,43000.0,33.0954,33.0954,33.0693,33.0954,43000.0
2014-07-17 14:30:00,38.1,38.13,38.09,38.11,32500.0,33.1128,33.1389,33.1041,33.1215,32500.0
2014-07-17 14:35:00,38.09,38.13,38.07,38.13,31500.0,33.1041,33.1389,33.0867,33.1389,31500.0
2014-07-17 14:40:00,38.13,38.15,38.11,38.15,20000.0,33.1389,33.1562,33.1215,33.1562,20000.0
2014-07-17 14:45:00,38.14,38.23,38.12,38.21,203000.0,33.1476,33.2258,33.1302,33.2084,203000.0
2014-07-17 14:50:00,38.21,38.23,38.2,38.21,68000.0,33.2084,33.2258,33.1997,33.2084,68000.0
2014-07-17 14:55:00,38.22,38.27,38.22,38.25,62500.0,33.2171,33.2605,33.2171,33.2432,62500.0
2014-07-17 15:00:00,38.25,38.25,38.2,38.2,77000.0,33.2432,33.2432,33.1997,33.1997,77000.0
2014-07-17 15:05:00,38.2,38.24,38.19,38.21,74000.0,33.1997,33.2345,33.191,33.2084,74000.0
2014-07-17 15:10:00,38.21,38.24,38.2,38.23,63500.0,33.2084,33.2345,33.1997,33.2258,63500.0
2014-07-17 15:15:00,38.23,38.23,38.1,38.11,72000.0,33.2258,33.2258,33.1128,33.1215,72000.0
2014-07-17 15:20:00,38.11,38.19,38.11,38.18,68500.0,33.1215,33.191,33.1215,33.1823,68500.0
2014-07-17 15:25:00,38.18,38.22,38.17,38.19,64000.0,33.1823,33.2171,33.1736,33.191,64000.0
2014-07-17 15:30:00,38.18,38.22,38.16,38.19,104500.0,33.1823,33.2171,33.1649,33.191,104500.0
2014-07-17 15:35:00,38.19,38.26,38.19,38.24,114000.0,33.191,33.2519,33.191,33.2345,114000.0
2014-07-17 15:40:00,38.24,38.24,38.19,38.23,167500.0,33.2345,33.2345,33.191,33.2258,167500.0
2014-07-17 15:45:00,38.22,38.27,38.19,38.27,215000.0,33.2171,33.2605,33.191,33.2605,215000.0
2014-07-17 15:50:00,38.27,38.29,38.24,38.24,258000.0,33.2605,33.2779,33.2345,33.2345,258000.0
2014-07-17 15:55:00,38.25,38.25,38.2,38.24,411000.0,33.2432,33.2432,33.1997,33.2345,411000.0
2014-07-18 09:30:00,38.32,38.52,38.22,38.43,268500.0,33.304,33.4778,33.2171,33.3996,268500.0
2014-07-18 09:35:00,38.43,38.72,38.43,38.72,139500.0,33.3996,33.6516,33.3996,33.6516,139500.0
2014-07-18 09:40:00,38.71,38.76,38.62,38.65,137500.0,33.6429,33.6864,33.5647,33.5908,137500.0
2014-07-18 09:45:00,38.63,38.66,38.59,38.6,113500.0,33.5734,33.5995,33.5387,33.5473,113500.0
2014-07-18 09:50:00,38.59,38.62,38.55,38.6,76500.0,33.5387,33.5647,33.5039,33.5473,76500.0
2014-07-18 09:55:00,38.6,38.63,38.54,38.63,65500.0,33.5473,33.5734,33.4952,33.5734,65500.0
2014-07-18 10:00:00,38.62,38.63,38.54,38.54,203000.0,33.5647,33.5734,33.4952,33.4952,203000.0
2014-07-18 10:05:00,38.55,38.63,38.55,38.61,213000.0,33.5039,33.5734,33.5039,33.556,213000.0
2014-07-18 10:10:00,38.6,38.63,38.58,38.6,52000.0,33.5473,33.5734,33.53,33.5473,52000.0
2014-07-18 10:15:00,38.62,38.62,38.58,38.6,91000.0,33.5647,33.5647,33.53,33.5473,91000.0
2014-07-18 10:20:00,38.6,38.66,38.6,38.66,65500.0,33.5473,33.5995,33.5473,33.5995,65500.0
2014-07-18 10:25:00,38.67,38.72,38.65,38.72,39000.0,33.6082,33.6516,33.5908,33.6516,39000.0
2014-07-18 10:30:00,38.72,38.81,38.72,38.79,58000.0,33.6516,33.7299,33.6516,33.7125,58000.0
2014-07-18 10:35:00,38.79,38.81,38.77,38.8,57000.0,33.7125,33.7299,33.6951,33.7212,57000.0
2014-07-18 10:40:00,38.8,38.8,38.74,38.77,27500.0,33.7212,33.7212,33.669,33.6951,27500.0
2014-07-18 10:45:00,38.79,38.8,38.72,38.75,43000.0,33.7125,33.7212,33.6516,33.6777,43000.0
2014-07-18 10:50:00,38.75,38.79,38.75,38.78,57000.0,33.6777,33.7125,33.6777,33.7038,57000.0
2014-07-18 10:55:00,38.78,38.9,38.78,38.89,85500.0,33.7038,33.8081,33.7038,33.7994,85500.0
2014-07-18 11:00:00,38.9,38.93,38.84,38.84,58500.0,33.8081,33.8341,33.7559,33.7559,58500.0
2014-07-18 11:05:00,38.84,38.88,38.83,38.86,62500.0,33.7559,33.7907,33.7472,33.7733,62500.0
2014-07-18 11:10:00,38.86,38.96,38.85,38.95,102000.0,33.7733,33.8602,33.7646,33.8515,102000.0
2014-07-18 11:15:00,38.94,39.0,38.92,38.99,71000.0,33.8428,33.895,33.8255,33.8863,71000.0
2014-07-18 11:20:00,38.98,39.01,38.91,38.94,126500.0,33.8776,33.9037,33.8168,33.8428,126500.0
2014-07-18 11:25:00,38.93,38.97,38.92,38.95,55500.0,33.8341,33.8689,33.8255,33.8515,55500.0
2014-07-18 11:30:00,38.95,39.02,38.95,39.0,91000.0,33.8515,33.9124,33.8515,33.895,91000.0
2014-07-18 11:35:00,39.0,39.05,39.0,39.04,57000.0,33.895,33.9384,33.895,33.9298,57000.0
2014-07-18 11:40:00,39.05,39.06,39.02,39.04,77000.0,33.9384,33.9471,33.9124,33.9298,77000.0
2014-07-18 11:45:00,39.04,39.08,39.04,39.08,56500.0,33.9298,33.9645,33.9298,33.9645,56500.0
2014-07-18 11:50:00,39.08,39.1,39.05,39.07,90000.0,33.9645,33.9819,33.9384,33.9558,90000.0
2014-07-18 11:55:00,39.06,39.08,39.05,39.08,81500.0,33.9471,33.9645,33.9384,33.9645,81500.0
2014-07-18 12:00:00,39.07,39.08,39.06,39.08,43000.0,33.9558,33.9645,33.9471,33.9645,43000.0
2014-07-18 12:05:00,39.09,39.1,39.08,39.09,61000.0,33.9732,33.9819,33.9645,33.9732,61000.0
2014-07-18 12:10:00,39.09,39.12,39.08,39.11,55500.0,33.9732,33.9993,33.9645,33.9906,55500.0
2014-07-18 12:15:00,39.11,39.14,39.11,39.13,37000.0,33.9906,34.0167,33.9906,34.008,37000.0
2014-07-18 12:20:00,39.13,39.18,39.12,39.18,57000.0,34.008,34.0514,33.9993,34.0514,57000.0
2014-07-18 12:25:00,39.18,39.22,39.18,39.22,77500.0,34.0514,34.0862,34.0514,34.0862,77500.0
2014-07-18 12:30:00,39.21,39.23,39.2,39.21,67000.0,34.0775,34.0949,34.0688,34.0775,67000.0
2014-07-18 12:35:00,39.21,39.22,39.2,39.22,43500.0,34.0775,34.0862,34.0688,34.0862,43500.0
2014-07-18 12:40:00,39.22,39.23,39.21,39.21,33500.0,34.0862,34.0949,34.0775,34.0775,33500.0
2014-07-18 12:45:00,39.21,39.24,39.21,39.24,46500.0,34.0775,34.1036,34.0775,34.1036,46500.0
2014-07-18 12:50:00,39.23,39.29,39.21,39.27,106500.0,34.0949,34.147,34.0775,34.1296,106500.0
2014-07-18 12:55:00,39.26,39.34,39.26,39.31,197500.0,34.121,34.1905,34.121,34.1644,197500.0
2014-07-18 13:00:00,39.31,39.35,39.22,39.22,142500.0,34.1644,34.1992,34.0862,34.0862,142500.0
2014-07-18 13:05:00,39.22,39.27,39.22,39.22,55500.0,34.0862,34.1296,34.0862,34.0862,55500.0
2014-07-18 13:10:00,39.23,39.23,39.13,39.13,65000.0,34.0949,34.0949,34.008,34.008,65000.0
2014-07-18 13:15:00,39.13,39.16,39.07,39.11,60000.0,34.008,34.034,33.9558,33.9906,60000.0
2014-07-18 13:20:00,39.11,39.12,39.04,39.04,66000.0,33.9906,33.9993,33.9298,33.9298,66000.0
2014-07-18 13:25:00,39.04,39.06,39.0,39.01,62500.0,33.9298,33.9471,33.895,33.9037,62500.0
2014-07-18 13:30:00,39.01,39.04,39.0,39.02,57500.0,33.9037,33.9298,33.895,33.9124,57500.0
2014-07-18 13:35:00,39.03,39.04,39.0,39.02,35500.0,33.9211,33.9298,33.895,33.9124,35500.0
2014-07-18 13:40:00,39.02,39.03,39.0,39.01,182500.0,33.9124,33.9211,33.895,33.9037,182500.0
2014-07-18 13:45:00,39.01,39.07,39.01,39.03,42500.0,33.9037,33.9558,33.9037,33.9211,42500.0
2014-07-18 13:50:00,39.03,39.06,39.0,39.04,60000.0,33.9211,33.9471,33.895,33.9298,60000.0
2014-07-18 13:55:00,39.03,39.07,39.02,39.03,45000.0,33.9211,33.9558,33.9124,33.9211,45000.0
2014-07-18 14:00:00,39.03,39.03,38.97,38.99,148000.0,33.9211,33.9211,33.8689,33.8863,148000.0
2014-07-18 14:05:00,38.99,39.0,38.96,38.99,88500.0,33.8863,33.895,33.8602,33.8863,88500.0
2014-07-18 14:10:00,38.99,39.03,38.99,39.02,114000.0,33.8863,33.9211,33.8863,33.9124,114000.0
2014-07-18 14:15:00,39.03,39.04,39.0,39.02,41000.0,33.9211,33.9298,33.895,33.9124,41000.0
2014-07-18 14:20:00,39.02,39.05,39.0,39.02,62500.0,33.9124,33.9384,33.895,33.9124,62500.0
2014-07-18 14:25:00,39.01,39.04,39.0,39.03,31500.0,33.9037,33.9298,33.895,33.9211,31500.0
2014-07-18 14:30:00,39.03,39.07,39.02,39.05,39000.0,33.9211,33.9558,33.9124,33.9384,39000.0
2014-07-18 14:35:00,39.06,39.06,38.99,39.0,71500.0,33.9471,33.9471,33.8863,33.895,71500.0
2014-07-18 14:40:00,38.99,39.01,38.96,38.96,56500.0,33.8863,33.9037,33.8602,33.8602,56500.0
2014-07-18 14:45:00,38.98,39.0,38.96,38.98,84500.0,33.8776,33.895,33.8602,33.8776,84500.0
2014-07-18 14:50:00,38.97,39.02,38.97,38.99,117000.0,33.8689,33.9124,33.8689,33.8863,117000.0
2014-07-18 14:55:00,39.0,39.03,38.99,39.01,51000.0,33.895,33.9211,33.8863,33.9037,51000.0
2014-07-18 15:00:00,39.0,39.01,38.99,38.99,47500.0,33.895,33.9037,33.8863,33.8863,47500.0
2014-07-18 15:05:00,38.99,39.04,38.99,39.0,91500.0,33.8863,33.9298,33.8863,33.895,91500.0
2014-07-18 15:10:00,39.01,39.02,38.95,38.95,84000.0,33.9037,33.9124,33.8515,33.8515,84000.0
2014-07-18 15:15:00,38.95,38.95,38.88,38.89,149000.0,33.8515,33.8515,33.7907,33.7994,149000.0
2014-07-18 15:20:00,38.9,38.91,38.89,38.9,110500.0,33.8081,33.8168,33.7994,33.8081,110500.0
2014-07-18 15:25:00,38.89,38.9,38.87,38.87,117500.0,33.7994,33.8081,33.782,33.782,117500.0
2014-07-18 15:30:00,38.87,38.91,38.87,38.9,155000.0,33.782,33.8168,33.782,33.8081,155000.0
2014-07-18 15:35:00,38.9,38.91,38.89,38.9,113000.0,33.8081,33.8168,33.7994,33.8081,113000.0
2014-07-18 15:40:00,38.9,38.9,38.89,38.9,166000.0,33.8081,33.8081,33.7994,33.8081,166000.0
2014-07-18 15:45:00,38.9,38.95,38.9,38.91,197500.0,33.8081,33.8515,33.8081,33.8168,197500.0
2014-07-18 15:50:00,38.92,38.92,38.87,38.89,278000.0,33.8255,33.8255,33.782,33.7994,278000.0
2014-07-18 15:55:00,38.89,38.9,38.86,38.87,296500.0,33.7994,33.8081,33.7733,33.782,296500.0
2014-07-21 09:30:00,38.61,38.8,38.61,38.62,97000.0,33.556,33.7212,33.556,33.5647,97000.0
2014-07-21 09:35:00,38.64,38.65,38.51,38.64,75500.0,33.5821,33.5908,33.4691,33.5821,75500.0
2014-07-21 09:40:00,38.65,38.8,38.56,38.79,58500.0,33.5908,33.7212,33.5126,33.7125,58500.0
2014-07-21 09:45:00,38.8,38.85,38.76,38.82,47000.0,33.7212,33.7646,33.6864,33.7385,47000.0
2014-07-21 09:50:00,38.84,38.85,38.74,38.83,114500.0,33.7559,33.7646,33.669,33.7472,114500.0
2014-07-21 09:55:00,38.82,38.82,38.7,38.77,161000.0,33.7385,33.7385,33.6343,33.6951,161000.0
2014-07-21 10:00:00,38.78,38.85,38.78,38.84,82500.0,33.7038,33.7646,33.7038,33.7559,82500.0
2014-07-21 10:05:00,38.82,38.84,38.77,38.77,86500.0,33.7385,33.7559,33.6951,33.6951,86500.0
2014-07-21 10:10:00,38.77,38.79,38.7,38.75,93000.0,33.6951,33.7125,33.6343,33.6777,93000.0
2014-07-21 10:15:00,38.74,38.78,38.67,38.67,85000.0,33.669,33.7038,33.6082,33.6082,85000.0
2014-07-21 10:20:00,38.68,38.69,38.64,38.68,88000.0,33.6169,33.6256,33.5821,33.6169,88000.0
2014-07-21 10:25:00,38.7,38.8,38.7,38.77,42000.0,33.6343,33.7212,33.6343,33.6951,42000.0
2014-07-21 10:30:00,38.79,38.85,38.77,38.85,63500.0,33.7125,33.7646,33.6951,33.7646,63500.0
2014-07-21 10:35:00,38.85,38.87,38.78,38.79,55000.0,33.7646,33.782,33.7038,33.7125,55000.0
2014-07-21 10:40:00,38.79,38.8,38.77,38.79,66000.0,33.7125,33.7212,33.6951,33.7125,66000.0
2014-07-21 10:45:00,38.8,38.82,38.79,38.82,37000.0,33.7212,33.7385,33.7125,33.7385,37000.0
2014-07-21 10:50:00,38.82,38.84,38.8,38.83,48500.0,33.7385,33.7559,33.7212,33.7472,48500.0
2014-07-21 10:55:00,38.84,38.86,38.83,38.84,38500.0,33.7559,33.7733,33.7472,33.7559,38500.0
2014-07-21 11:00:00,38.82,38.85,38.8,38.84,30000.0,33.7385,33.7646,33.7212,33.7559,30000.0
2014-07-21 11:05:00,38.84,38.84,38.79,38.8,46500.0,33.7559,33.7559,33.7125,33.7212,46500.0
2014-07-21 11:10:00,38.8,38.82,38.78,38.79,44000.0,33.7212,33.7385,33.7038,33.7125,44000.0
2014-07-21 11:15:00,38.79,38.82,38.78,38.82,39500.0,33.7125,33.7385,33.7038,33.7385,39500.0
2014-07-21 11:20:00,38.82,38.83,38.8,38.81,51000.0,33.7385,33.7472,33.7212,33.7299,51000.0
2014-07-21 11:25:00,38.81,38.85,38.81,38.83,50000.0,33.7299,33.7646,33.7299,33.7472,50000.0
2014-07-21 11:30:00,38.81,38.83,38.78,38.81,39000.0,33.7299,33.7472,33.7038,33.7299,39000.0
2014-07-21 11:35:00,38.82,38.83,38.8,38.83,121500.0,33.7385,33.7472,33.7212,33.7472,121500.0
2014-07-21 11:40:00,38.83,38.89,38.82,38.87,66000.0,33.7472,33.7994,33.7385,33.782,66000.0
2014-07-21 11:45:00,38.87,38.88,38.85,38.87,98500.0,33.782,33.7907,33.7646,33.782,98500.0
2014-07-21 11:50:00,38.87,38.91,38.86,38.91,41000.0,33.782,33.8168,33.7733,33.8168,41000.0
2014-07-21 11:55:00,38.93,38.93,38.89,38.93,81000.0,33.8341,33.8341,33.7994,33.8341,81000.0
2014-07-21 12:00:00,38.93,38.98,38.93,38.98,29500.0,33.8341,33.8776,33.8341,33.8776,29500.0
2014-07-21 12:05:00,38.99,39.0,38.97,39.0,16000.0,33.8863,33.895,33.8689,33.895,16000.0
2014-07-21 12:10:00,39.02,39.02,38.98,38.98,54500.0,33.9124,33.9124,33.8776,33.8776,54500.0
2014-07-21 12:15:00,38.98,39.04,38.97,39.03,75500.0,33.8776,33.9298,33.8689,33.9211,75500.0
2014-07-21 12:20:00,39.03,39.04,39.01,39.01,27500.0,33.9211,33.9298,33.9037,33.9037,27500.0
2014-07-21 12:25:00,39.0,39.02,38.98,38.99,68000.0,33.895,33.9124,33.8776,33.8863,68000.0
2014-07-21 12:30:00,38.99,39.03,38.99,39.01,41000.0,33.8863,33.9211,33.8863,33.9037,41000.0
2014-07-21 12:35:00,39.01,39.03,39.0,39.02,73000.0,33.9037,33.9211,33.895,33.9124,73000.0
2014-07-21 12:40:00,39.02,39.03,38.97,38.99,44500.0,33.9124,33.9211,33.8689,33.8863,44500.0
2014-07-21 12:45:00,38.99,39.02,38.99,39.01,59500.0,33.8863,33.9124,33.8863,33.9037,59500.0
2014-07-21 12:50:00,39.01,39.02,38.98,39.01,54000.0,33.9037,33.9124,33.8776,33.9037,54000.0
2014-07-21 12:55:00,39.01,39.03,38.99,39.0,40500.0,33.9037,33.9211,33.8863,33.895,40500.0
2014-07-21 13:00:00,39.0,39.02,39.0,39.02,31500.0,33.895,33.9124,33.895,33.9124,31500.0
2014-07-21 13:05:00,39.02,39.08,39.01,39.08,37000.0,33.9124,33.9645,33.9037,33.9645,37000.0
2014-07-21 13:10:00,39.08,39.13,39.08,39.11,15000.0,33.9645,34.008,33.9645,33.9906,15000.0
2014-07-21 13:15:00,39.11,39.12,39.08,39.1,64000.0,33.9906,33.9993,33.9645,33.9819,64000.0
2014-07-21 13:20:00,39.09,39.11,39.08,39.09,32500.0,33.9732,33.9906,33.9645,33.9732,32500.0
2014-07-21 13:25:00,39.09,39.12,39.09,39.12,39000.0,33.9732,33.9993,33.9732,33.9993,39000.0
2014-07-21 13:30:00,39.12,39.13,39.1,39.12,20000.0,33.9993,34.008,33.9819,33.9993,20000.0
2014-07-21 13:35:00,39.13,39.13,39.1,39.1,23000.0,34.008,34.008,33.9819,33.9819,23000.0
2014-07-21 13:40:00,39.1,39.2,39.1,39.2,22500.0,33.9819,34.0688,33.9819,34.0688,22500.0
2014-07-21 13:45:00,39.2,39.21,39.18,39.2,34000.0,34.0688,34.0775,34.0514,34.0688,34000.0
2014-07-21 13:50:00,39.2,39.2,39.17,39.18,20000.0,34.0688,34.0688,34.0427,34.0514,20000.0
2014-07-21 13:55:00,39.19,39.2,39.16,39.18,27500.0,34.0601,34.0688,34.034,34.0514,27500.0
2014-07-21 14:00:00,39.18,39.21,39.18,39.19,22000.0,34.0514,34.0775,34.0514,34.0601,22000.0
2014-07-21 14:05:00,39.18,39.21,39.18,39.2,43000.0,34.0514,34.0775,34.0514,34.0688,43000.0
2014-07-21 14:10:00,39.2,39.2,39.18,39.2,25000.0,34.0688,34.0688,34.0514,34.0688,25000.0
2014-07-21 14:15:00,39.2,39.2,39.18,39.18,25500.0,34.0688,34.0688,34.0514,34.0514,25500.0
2014-07-21 14:20:00,39.19,39.23,39.18,39.22,69000.0,34.0601,34.0949,34.0514,34.0862,69000.0
2014-07-21 14:25:00,39.21,39.23,39.2,39.22,27500.0,34.0775,34.0949,34.0688,34.0862,27500.0
2014-07-21 14:30:00,39.2,39.22,39.18,39.19,82500.0,34.0688,34.0862,34.0514,34.0601,82500.0
2014-07-21 14:35:00,39.2,39.22,39.2,39.22,30500.0,34.0688,34.0862,34.0688,34.0862,30500.0
2014-07-21 14:40:00,39.22,39.23,39.21,39.22,43500.0,34.0862,34.0949,34.0775,34.0862,43500.0
2014-07-21 14:45:00,39.23,39.23,39.2,39.2,48500.0,34.0949,34.0949,34.0688,34.0688,48500.0
2014-07-21 14:50:00,39.2,39.21,39.19,39.21,32000.0,34.0688,34.0775,34.0601,34.0775,32000.0
2014-07-21 14:55:00,39.21,39.21,39.19,39.2,46000.0,34.0775,34.0775,34.0601,34.0688,46000.0
2014-07-21 15:00:00,39.21,39.23,39.2,39.23,52500.0,34.0775,34.0949,34.0688,34.0949,52500.0
2014-07-21 15:05:00,39.23,39.31,39.22,39.3,115000.0,34.0949,34.1644,34.0862,34.1557,115000.0
2014-07-21 15:10:00,39.29,39.33,39.29,39.31,51500.0,34.147,34.1818,34.147,34.1644,51500.0
2014-07-21 15:15:00,39.32,39.34,39.32,39.33,46000.0,34.1731,34.1905,34.1731,34.1818,46000.0
2014-07-21 15:20:00,39.33,39.33,39.24,39.27,125500.0,34.1818,34.1818,34.1036,34.1296,125500.0
2014-07-21 15:25:00,39.28,39.31,39.25,39.29,64500.0,34.1383,34.1644,34.1123,34.147,64500.0
2014-07-21 15:30:00,39.28,39.31,39.26,39.28,57000.0,34.1383,34.1644,34.121,34.1383,57000.0
2014-07-21 15:35:00,39.28,39.32,39.28,39.29,65000.0,34.1383,34.1731,34.1383,34.147,65000.0
2014-07-21 15:40:00,39.29,39.31,39.28,39.31,91500.0,34.147,34.1644,34.1383,34.1644,91500.0
2014-07-21 15:45:00,39.31,39.34,39.31,39.31,113500.0,34.1644,34.1905,34.1644,34.1644,113500.0
2014-07-21 15:50:00,39.31,39.31,39.25,39.26,181500.0,34.1644,34.1644,34.1123,34.121,181500.0
2014-07-21 15:55:00,39.26,39.29,39.26,39.28,222000.0,34.121,34.147,34.121,34.1383,222000.0
2014-07-22 09:30:00,38.89,39.33,38.85,39.1,226500.0,33.7994,34.1818,33.7646,33.9819,226500.0
2014-07-22 09:35:00,39.17,39.44,39.1,39.4,162500.0,34.0427,34.2774,33.9819,34.2426,162500.0
2014-07-22 09:40:00,39.41,39.47,39.35,39.37,205000.0,34.2513,34.3035,34.1992,34.2166,205000.0
2014-07-22 09:45:00,39.38,39.44,39.38,39.44,120500.0,34.2252,34.2774,34.2252,34.2774,120500.0
2014-07-22 09:50:00,39.45,39.6,39.44,39.55,111000.0,34.2861,34.4164,34.2774,34.373,111000.0
2014-07-22 09:55:00,39.58,39.64,39.53,39.59,125000.0,34.3991,34.4512,34.3556,34.4078,125000.0
2014-07-22 10:00:00,39.59,39.63,39.54,39.55,95500.0,34.4078,34.4425,34.3643,34.373,95500.0
2014-07-22 10:05:00,39.56,39.73,39.56,39.72,144000.0,34.3817,34.5294,34.3817,34.5207,144000.0
2014-07-22 10:10:00,39.73,39.79,39.68,39.69,157000.0,34.5294,34.5816,34.486,34.4947,157000.0
2014-07-22 10:15:00,39.69,39.73,39.66,39.7,128000.0,34.4947,34.5294,34.4686,34.5034,128000.0
2014-07-22 10:20:00,39.7,39.71,39.67,39.68,131500.0,34.5034,34.512,34.4773,34.486,131500.0
2014-07-22 10:25:00,39.68,39.78,39.66,39.74,81000.0,34.486,34.5729,34.4686,34.5381,81000.0
2014-07-22 10:30:00,39.73,39.77,39.69,39.69,28000.0,34.5294,34.5642,34.4947,34.4947,28000.0
2014-07-22 10:35:00,39.69,39.69,39.63,39.63,58000.0,34.4947,34.4947,34.4425,34.4425,58000.0
2014-07-22 10:40:00,39.63,39.63,39.54,39.54,50000.0,34.4425,34.4425,34.3643,34.3643,50000.0
2014-07-22 10:45:00,39.54,39.56,39.5,39.55,49500.0,34.3643,34.3817,34.3295,34.373,49500.0
2014-07-22 10:50:00,39.55,39.58,39.52,39.52,82500.0,34.373,34.3991,34.3469,34.3469,82500.0
2014-07-22 10:55:00,39.54,39.55,39.48,39.49,51500.0,34.3643,34.373,34.3122,34.3208,51500.0
2014-07-22 11:00:00,39.49,39.54,39.49,39.51,29000.0,34.3208,34.3643,34.3208,34.3382,29000.0
2014-07-22 11:05:00,39.53,39.55,39.5,39.5,40000.0,34.3556,34.373,34.3295,34.3295,40000.0
2014-07-22 11:10:00,39.5,39.5,39.46,39.48,32000.0,34.3295,34.3295,34.2948,34.3122,32000.0
2014-07-22 11:15:00,39.46,39.51,39.46,39.47,62500.0,34.2948,34.3382,34.2948,34.3035,62500.0
2014-07-22 11:20:00,39.47,39.48,39.44,39.45,38500.0,34.3035,34.3122,34.2774,34.2861,38500.0
2014-07-22 11:25:00,39.45,39.5,39.44,39.5,38500.0,34.2861,34.3295,34.2774,34.3295,38500.0
2014-07-22 11:30:00,39.49,39.51,39.47,39.49,36500.0,34.3208,34.3382,34.3035,34.3208,36500.0
2014-07-22 11:35:00,39.5,39.52,39.46,39.52,22500.0,34.3295,34.3469,34.2948,34.3469,22500.0
2014-07-22 11:40:00,39.54,39.6,39.53,39.58,32000.0,34.3643,34.4164,34.3556,34.3991,32000.0
2014-07-22 11:45:00,39.59,39.6,39.58,39.58,28000.0,34.4078,34.4164,34.3991,34.3991,28000.0
2014-07-22 11:50:00,39.58,39.58,39.56,39.57,47500.0,34.3991,34.3991,34.3817,34.3904,47500.0
2014-07-22 11:55:00,39.58,39.66,39.58,39.64,39000.0,34.3991,34.4686,34.3991,34.4512,39000.0
2014-07-22 12:00:00,39.64,39.66,39.64,39.66,41000.0,34.4512,34.4686,34.4512,34.4686,41000.0
2014-07-22 12:05:00,39.68,39.71,39.68,39.71,27000.0,34.486,34.512,34.486,34.512,27000.0
2014-07-22 12:10:00,39.71,39.74,39.7,39.72,64000.0,34.512,34.5381,34.5034,34.5207,64000.0
2014-07-22 12:15:00,39.73,39.74,39.71,39.72,51500.0,34.5294,34.5381,34.512,34.5207,51500.0
2014-07-22 12:20:00,39.72,39.73,39.69,39.71,22500.0,34.5207,34.5294,34.4947,34.512,22500.0
2014-07-22 12:25:00,39.73,39.76,39.72,39.75,28000.0,34.5294,34.5555,34.5207,34.5468,28000.0
2014-07-22 12:30:00,39.75,39.8,39.75,39.79,49500.0,34.5468,34.5903,34.5468,34.5816,49500.0
2014-07-22 12:35:00,39.79,39.83,39.79,39.83,47000.0,34.5816,34.6163,34.5816,34.6163,47000.0
2014-07-22 12:40:00,39.83,39.84,39.79,39.81,29500.0,34.6163,34.625,34.5816,34.599,29500.0
2014-07-22 12:45:00,39.81,39.84,39.78,39.8,46500.0,34.599,34.625,34.5729,34.5903,46500.0
2014-07-22 12:50:00,39.77,39.8,39.74,39.79,29000.0,34.5642,34.5903,34.5381,34.5816,29000.0
2014-07-22 12:55:00,39.79,39.8,39.73,39.76,24500.0,34.5816,34.5903,34.5294,34.5555,24500.0
2014-07-22 13:00:00,39.76,39.8,39.75,39.8,34000.0,34.5555,34.5903,34.5468,34.5903,34000.0
2014-07-22 13:05:00,39.8,39.81,39.77,39.8,32500.0,34.5903,34.599,34.5642,34.5903,32500.0
2014-07-22 13:10:00,39.8,39.8,39.75,39.75,21000.0,34.5903,34.5903,34.5468,34.5468,21000.0
2014-07-22 13:15:00,39.74,39.78,39.74,39.76,24000.0,34.5381,34.5729,34.5381,34.5555,24000.0
2014-07-22 13:20:00,39.75,39.76,39.72,39.73,17500.0,34.5468,34.5555,34.5207,34.5294,17500.0
2014-07-22 13:25:00,39.74,39.74,39.71,39.71,19000.0,34.5381,34.5381,34.512,34.512,19000.0
2014-07-22 13:30:00,39.71,39.73,39.67,39.67,30000.0,34.512,34.5294,34.4773,34.4773,30000.0
2014-07-22 13:35:00,39.67,39.67,39.64,39.64,27000.0,34.4773,34.4773,34.4512,34.4512,27000.0
2014-07-22 13:40:00,39.64,39.64,39.62,39.63,26000.0,34.4512,34.4512,34.4338,34.4425,26000.0
2014-07-22 13:45:00,39.64,39.69,39.64,39.66,32500.0,34.4512,34.4947,34.4512,34.4686,32500.0
2014-07-22 13:50:00,39.67,39.72,39.67,39.72,31000.0,34.4773,34.5207,34.4773,34.5207,31000.0
2014-07-22 13:55:00,39.72,39.78,39.72,39.77,37500.0,34.5207,34.5729,34.5207,34.5642,37500.0
2014-07-22 14:00:00,39.77,39.78,39.73,39.76,38000.0,34.5642,34.5729,34.5294,34.5555,38000.0
2014-07-22 14:05:00,39.75,39.76,39.73,39.74,84500.0,34.5468,34.5555,34.5294,34.5381,84500.0
2014-07-22 14:10:00,39.74,39.75,39.7,39.72,123500.0,34.5381,34.5468,34.5034,34.5207,123500.0
2014-07-22 14:15:00,39.72,39.76,39.72,39.76,69500.0,34.5207,34.5555,34.5207,34.5555,69500.0
2014-07-22 14:20:00,39.76,39.81,39.75,39.8,101000.0,34.5555,34.599,34.5468,34.5903,101000.0
2014-07-22 14:25:00,39.8,39.84,39.8,39.84,36000.0,34.5903,34.625,34.5903,34.625,36000.0
2014-07-22 14:30:00,39.84,39.84,39.78,39.8,49000.0,34.625,34.625,34.5729,34.5903,49000.0
2014-07-22 14:35:00,39.79,39.82,39.78,39.8,34000.0,34.5816,34.6076,34.5729,34.5903,34000.0
2014-07-22 14:40:00,39.8,39.8,39.71,39.71,28000.0,34.5903,34.5903,34.512,34.512,28000.0
2014-07-22 14:45:00,39.71,39.72,39.67,39.72,43000.0,34.512,34.5207,34.4773,34.5207,43000.0
2014-07-22 14:50:00,39.72,39.72,39.67,39.69,25000.0,34.5207,34.5207,34.4773,34.4947,25000.0
2014-07-22 14:55:00,39.69,39.74,39.69,39.71,37500.0,34.4947,34.5381,34.4947,34.512,37500.0
2014-07-22 15:00:00,39.71,39.73,39.69,39.73,34000.0,34.512,34.5294,34.4947,34.5294,34000.0
2014-07-22 15:05:00,39.73,39.75,39.72,39.72,40500.0,34.5294,34.5468,34.5207,34.5207,40500.0
2014-07-22 15:10:00,39.72,39.74,39.71,39.72,30000.0,34.5207,34.5381,34.512,34.5207,30000.0
2014-07-22 15:15:00,39.72,39.72,39.63,39.63,94500.0,34.5207,34.5207,34.4425,34.4425,94500.0
2014-07-22 15:20:00,39.64,39.74,39.64,39.72,68000.0,34.4512,34.5381,34.4512,34.5207,68000.0
2014-07-22 15:25:00,39.72,39.76,39.71,39.76,49500.0,34.5207,34.5555,34.512,34.5555,49500.0
2014-07-22 15:30:00,39.76,39.81,39.75,39.78,63500.0,34.5555,34.599,34.5468,34.5729,63500.0
2014-07-22 15:35:00,39.79,39.81,39.78,39.79,65500.0,34.5816,34.599,34.5729,34.5816,65500.0
2014-07-22 15:40:00,39.8,39.83,39.79,39.82,149500.0,34.5903,34.6163,34.5816,34.6076,149500.0
2014-07-22 15:45:00,39.81,39.81,39.77,39.79,117500.0,34.599,34.599,34.5642,34.5816,117500.0
2014-07-22 15:50:00,39.78,39.79,39.76,39.77,104500.0,34.5729,34.5816,34.5555,34.5642,104500.0
2014-07-22 15:55:00,39.77,39.78,39.73,39.73,424000.0,34.5642,34.5729,34.5294,34.5294,424000.0
2014-07-23 09:30:00,39.68,39.83,39.49,39.5,111500.0,34.486,34.6163,34.3208,34.3295,111500.0
2014-07-23 09:35:00,39.52,39.57,39.27,39.35,99500.0,34.3469,34.3904,34.1296,34.1992,99500.0
2014-07-23 09:40:00,39.32,39.35,39.16,39.3,80000.0,34.1731,34.1992,34.034,34.1557,80000.0
2014-07-23 09:45:00,39.32,39.56,39.32,39.56,48000.0,34.1731,34.3817,34.1731,34.3817,48000.0
2014-07-23 09:50:00,39.57,39.66,39.52,39.64,49500.0,34.3904,34.4686,34.3469,34.4512,49500.0
2014-07-23 09:55:00,39.6,39.63,39.54,39.58,98500.0,34.4164,34.4425,34.3643,34.3991,98500.0
2014-07-23 10:00:00,39.58,39.65,39.54,39.64,53500.0,34.3991,34.4599,34.3643,34.4512,53500.0
2014-07-23 10:05:00,39.64,39.69,39.59,39.59,54500.0,34.4512,34.4947,34.4078,34.4078,54500.0
2014-07-23 10:10:00,39.59,39.67,39.57,39.65,35500.0,34.4078,34.4773,34.3904,34.4599,35500.0
2014-07-23 10:15:00,39.65,39.65,39.63,39.64,59500.0,34.4599,34.4599,34.4425,34.4512,59500.0
2014-07-23 10:20:00,39.63,39.64,39.58,39.61,56500.0,34.4425,34.4512,34.3991,34.4251,56500.0
2014-07-23 10:25:00,39.61,39.64,39.59,39.62,44500.0,34.4251,34.4512,34.4078,34.4338,44500.0
2014-07-23 10:30:00,39.63,39.65,39.6,39.6,58000.0,34.4425,34.4599,34.4164,34.4164,58000.0
2014-07-23 10:35:00,39.61,39.65,39.61,39.64,40500.0,34.4251,34.4599,34.4251,34.4512,40500.0
2014-07-23 10:40:00,39.64,39.65,39.6,39.61,34500.0,34.4512,34.4599,34.4164,34.4251,34500.0
2014-07-23 10:45:00,39.62,39.63,39.6,39.61,38000.0,34.4338,34.4425,34.4164,34.4251,38000.0
2014-07-23 10:50:00,39.61,39.61,39.57,39.57,33000.0,34.4251,34.4251,34.3904,34.3904,33000.0
2014-07-23 10:55:00,39.58,39.61,39.57,39.6,63000.0,34.3991,34.4251,34.3904,34.4164,63000.0
2014-07-23 11:00:00,39.6,39.6,39.56,39.58,56000.0,34.4164,34.4164,34.3817,34.3991,56000.0
2014-07-23 11:05:00,39.6,39.61,39.58,39.58,100500.0,34.4164,34.4251,34.3991,34.3991,100500.0
2014-07-23 11:10:00,39.57,39.63,39.57,39.62,53000.0,34.3904,34.4425,34.3904,34.4338,53000.0
2014-07-23 11:15:00,39.63,39.64,39.62,39.62,28000.0,34.4425,34.4512,34.4338,34.4338,28000.0
2014-07-23 11:20:00,39.63,39.66,39.62,39.64,34500.0,34.4425,34.4686,34.4338,34.4512,34500.0
2014-07-23 11:25:00,39.64,39.7,39.64,39.66,51500.0,34.4512,34.5034,34.4512,34.4686,51500.0
2014-07-23 11:30:00,39.66,39.66,39.59,39.6,64000.0,34.4686,34.4686,34.4078,34.4164,64000.0
2014-07-23 11:35:00,39.6,39.62,39.58,39.62,28000.0,34.4164,34.4338,34.3991,34.4338,28000.0
2014-07-23 11:40:00,39.62,39.62,39.6,39.62,24500.0,34.4338,34.4338,34.4164,34.4338,24500.0
2014-07-23 11:45:00,39.62,39.63,39.61,39.62,31000.0,34.4338,34.4425,34.4251,34.4338,31000.0
2014-07-23 11:50:00,39.62,39.63,39.61,39.62,29500.0,34.4338,34.4425,34.4251,34.4338,29500.0
2014-07-23 11:55:00,39.62,39.62,39.6,39.62,24000.0,34.4338,34.4338,34.4164,34.4338,24000.0
2014-07-23 12:00:00,39.62,39.63,39.61,39.61,34500.0,34.4338,34.4425,34.4251,34.4251,34500.0
2014-07-23 12:05:00,39.62,39.63,39.61,39.62,36000.0,34.4338,34.4425,34.4251,34.4338,36000.0
2014-07-23 12:10:00,39.62,39.68,39.62,39.66,46500.0,34.4338,34.486,34.4338,34.4686,46500.0
2014-07-23 12:15:00,39.67,39.67,39.64,39.64,39000.0,34.4773,34.4773,34.4512,34.4512,39000.0
2014-07-23 12:20:00,39.64,39.64,39.62,39.62,27500.0,34.4512,34.4512,34.4338,34.4338,27500.0
2014-07-23 12:25:00,39.62,39.62,39.59,39.59,27500.0,34.4338,34.4338,34.4078,34.4078,27500.0
2014-07-23 12:30:00,39.59,39.59,39.57,39.57,44500.0,34.4078,34.4078,34.3904,34.3904,44500.0
2014-07-23 12:35:00,39.57,39.57,39.53,39.53,70000.0,34.3904,34.3904,34.3556,34.3556,70000.0
2014-07-23 12:40:00,39.53,39.53,39.51,39.51,54500.0,34.3556,34.3556,34.3382,34.3382,54500.0
2014-07-23 12:45:00,39.51,39.53,39.5,39.51,34000.0,34.3382,34.3556,34.3295,34.3382,34000.0
2014-07-23 12:50:00,39.51,39.57,39.51,39.55,22500.0,34.3382,34.3904,34.3382,34.373,22500.0
2014-07-23 12:55:00,39.56,39.59,39.54,39.57,39000.0,34.3817,34.4078,34.3643,34.3904,39000.0
2014-07-23 13:00:00,39.58,39.58,39.56,39.56,33500.0,34.3991,34.3991,34.3817,34.3817,33500.0
2014-07-23 13:05:00,39.56,39.56,39.51,39.51,28000.0,34.3817,34.3817,34.3382,34.3382,28000.0
2014-07-23 13:10:00,39.53,39.53,39.52,39.52,19000.0,34.3556,34.3556,34.3469,34.3469,19000.0
2014-07-23 13:15:00,39.51,39.52,39.49,39.49,49500.0,34.3382,34.3469,34.3208,34.3208,49500.0
2014-07-23 13:20:00,39.49,39.52,39.49,39.5,25500.0,34.3208,34.3469,34.3208,34.3295,25500.0
2014-07-23 13:25:00,39.5,39.5,39.49,39.5,20500.0,34.3295,34.3295,34.3208,34.3295,20500.0
2014-07-23 13:30:00,39.51,39.53,39.51,39.51,33500.0,34.3382,34.3556,34.3382,34.3382,33500.0
2014-07-23 13:35:00,39.52,39.52,39.51,39.52,45500.0,34.3469,34.3469,34.3382,34.3469,45500.0
2014-07-23 13:40:00,39.52,39.53,39.5,39.51,29500.0,34.3469,34.3556,34.3295,34.3382,29500.0
2014-07-23 13:45:00,39.52,39.52,39.51,39.51,13000.0,34.3469,34.3469,34.3382,34.3382,13000.0
2014-07-23 13:50:00,39.52,39.52,39.49,39.5,54500.0,34.3469,34.3469,34.3208,34.3295,54500.0
2014-07-23 13:55:00,39.51,39.51,39.45,39.46,65500.0,34.3382,34.3382,34.2861,34.2948,65500.0
2014-07-23 14:00:00,39.46,39.46,39.42,39.42,86000.0,34.2948,34.2948,34.26,34.26,86000.0
2014-07-23 14:05:00,39.43,39.44,39.41,39.44,27000.0,34.2687,34.2774,34.2513,34.2774,27000.0
2014-07-23 14:10:00,39.45,39.46,39.43,39.43,110000.0,34.2861,34.2948,34.2687,34.2687,110000.0
2014-07-23 14:15:00,39.43,39.45,39.43,39.44,24500.0,34.2687,34.2861,34.2687,34.2774,24500.0
2014-07-23 14:20:00,39.45,39.46,39.44,39.45,23500.0,34.2861,34.2948,34.2774,34.2861,23500.0
2014-07-23 14:25:00,39.45,39.46,39.44,39.44,22000.0,34.2861,34.2948,34.2774,34.2774,22000.0
2014-07-23 14:30:00,39.44,39.46,39.42,39.45,39000.0,34.2774,34.2948,34.26,34.2861,39000.0
2014-07-23 14:35:00,39.45,39.46,39.44,39.46,36000.0,34.2861,34.2948,34.2774,34.2948,36000.0
2014-07-23 14:40:00,39.45,39.46,39.45,39.45,28500.0,34.2861,34.2948,34.2861,34.2861,28500.0
2014-07-23 14:45:00,39.45,39.46,39.45,39.45,29000.0,34.2861,34.2948,34.2861,34.2861,29000.0
2014-07-23 14:50:00,39.45,39.46,39.43,39.44,61500.0,34.2861,34.2948,34.2687,34.2774,61500.0
2014-07-23 14:55:00,39.44,39.45,39.44,39.44,22000.0,34.2774,34.2861,34.2774,34.2774,22000.0
2014-07-23 15:00:00,39.45,39.46,39.44,39.45,24500.0,34.2861,34.2948,34.2774,34.2861,24500.0
2014-07-23 15:05:00,39.45,39.46,39.44,39.44,46000.0,34.2861,34.2948,34.2774,34.2774,46000.0
2014-07-23 15:10:00,39.45,39.47,39.44,39.44,45500.0,34.2861,34.3035,34.2774,34.2774,45500.0
2014-07-23 15:15:00,39.45,39.45,39.44,39.45,29000.0,34.2861,34.2861,34.2774,34.2861,29000.0
2014-07-23 15:20:00,39.45,39.47,39.44,39.46,39000.0,34.2861,34.3035,34.2774,34.2948,39000.0
2014-07-23 15:25:00,39.46,39.52,39.46,39.52,27500.0,34.2948,34.3469,34.2948,34.3469,27500.0
2014-07-23 15:30:00,39.52,39.56,39.51,39.54,77500.0,34.3469,34.3817,34.3382,34.3643,77500.0
2014-07-23 15:35:00,39.55,39.59,39.55,39.55,191500.0,34.373,34.4078,34.373,34.373,191500.0
2014-07-23 15:40:00,39.55,39.56,39.55,39.56,131000.0,34.373,34.3817,34.373,34.3817,131000.0
2014-07-23 15:45:00,39.56,39.58,39.55,39.57,121000.0,34.3817,34.3991,34.373,34.3904,121000.0
2014-07-23 15:50:00,39.57,39.57,39.52,39.52,149000.0,34.3904,34.3904,34.3469,34.3469,149000.0
2014-07-23 15:55:00,39.52,39.52,39.49,39.51,218000.0,34.3469,34.3469,34.3208,34.3382,218000.0
2014-07-24 09:30:00,39.49,39.49,39.36,39.37,91500.0,34.3208,34.3208,34.2079,34.2166,91500.0
2014-07-24 09:35:00,39.39,39.39,39.16,39.25,122500.0,34.2339,34.2339,34.034,34.1123,122500.0
2014-07-24 09:40:00,39.28,39.28,39.09,39.19,134000.0,34.1383,34.1383,33.9732,34.0601,134000.0
2014-07-24 09:45:00,39.22,39.26,39.19,39.24,64500.0,34.0862,34.121,34.0601,34.1036,64500.0
2014-07-24 09:50:00,39.24,39.26,39.19,39.21,85000.0,34.1036,34.121,34.0601,34.0775,85000.0
2014-07-24 09:55:00,39.21,39.38,39.21,39.36,50500.0,34.0775,34.2252,34.0775,34.2079,50500.0
2014-07-24 10:00:00,39.36,39.41,39.26,39.3,108000.0,34.2079,34.2513,34.121,34.1557,108000.0
2014-07-24 10:05:00,39.3,39.32,39.25,39.26,98500.0,34.1557,34.1731,34.1123,34.121,98500.0
2014-07-24 10:10:00,39.26,39.31,39.2,39.31,96000.0,34.121,34.1644,34.0688,34.1644,96000.0
2014-07-24 10:15:00,39.3,39.36,39.28,39.31,210500.0,34.1557,34.2079,34.1383,34.1644,210500.0
2014-07-24 10:20:00,39.31,39.36,39.29,39.33,118000.0,34.1644,34.2079,34.147,34.1818,118000.0
2014-07-24 10:25:00,39.33,39.35,39.29,39.32,72500.0,34.1818,34.1992,34.147,34.1731,72500.0
2014-07-24 10:30:00,39.32,39.34,39.3,39.31,44000.0,34.1731,34.1905,34.1557,34.1644,44000.0
2014-07-24 10:35:00,39.31,39.34,39.29,39.34,31000.0,34.1644,34.1905,34.147,34.1905,31000.0
2014-07-24 10:40:00,39.32,39.35,39.32,39.35,37000.0,34.1731,34.1992,34.1731,34.1992,37000.0
2014-07-24 10:45:00,39.35,39.36,39.32,39.34,52500.0,34.1992,34.2079,34.1731,34.1905,52500.0
2014-07-24 10:50:00,39.32,39.32,39.29,39.29,18500.0,34.1731,34.1731,34.147,34.147,18500.0
2014-07-24 10:55:00,39.3,39.31,39.28,39.28,22500.0,34.1557,34.1644,34.1383,34.1383,22500.0
2014-07-24 11:00:00,39.29,39.32,39.28,39.29,34500.0,34.147,34.1731,34.1383,34.147,34500.0
2014-07-24 11:05:00,39.29,39.32,39.29,39.31,38000.0,34.147,34.1731,34.147,34.1644,38000.0
2014-07-24 11:10:00,39.31,39.32,39.28,39.31,32000.0,34.1644,34.1731,34.1383,34.1644,32000.0
2014-07-24 11:15:00,39.32,39.33,39.26,39.29,40500.0,34.1731,34.1818,34.121,34.147,40500.0
2014-07-24 11:20:00,39.31,39.35,39.31,39.33,35500.0,34.1644,34.1992,34.1644,34.1818,35500.0
2014-07-24 11:25:00,39.33,39.36,39.32,39.34,53500.0,34.1818,34.2079,34.1731,34.1905,53500.0
2014-07-24 11:30:00,39.34,39.35,39.32,39.35,40500.0,34.1905,34.1992,34.1731,34.1992,40500.0
2014-07-24 11:35:00,39.35,39.37,39.33,39.35,46000.0,34.1992,34.2166,34.1818,34.1992,46000.0
2014-07-24 11:40:00,39.35,39.36,39.35,39.35,35500.0,34.1992,34.2079,34.1992,34.1992,35500.0
2014-07-24 11:45:00,39.36,39.36,39.33,39.34,25000.0,34.2079,34.2079,34.1818,34.1905,25000.0
2014-07-24 11:50:00,39.34,39.36,39.33,39.34,34500.0,34.1905,34.2079,34.1818,34.1905,34500.0
2014-07-24 11:55:00,39.34,39.35,39.32,39.32,59000.0,34.1905,34.1992,34.1731,34.1731,59000.0
2014-07-24 12:00:00,39.33,39.34,39.3,39.3,44500.0,34.1818,34.1905,34.1557,34.1557,44500.0
2014-07-24 12:05:00,39.3,39.37,39.3,39.37,41000.0,34.1557,34.2166,34.1557,34.2166,41000.0
2014-07-24 12:10:00,39.37,39.37,39.34,39.34,29500.0,34.2166,34.2166,34.1905,34.1905,29500.0
2014-07-24 12:15:00,39.34,39.35,39.34,39.34,15500.0,34.1905,34.1992,34.1905,34.1905,15500.0
2014-07-24 12:20:00,39.34,39.36,39.34,39.36,9500.0,34.1905,34.2079,34.1905,34.2079,9500.0
2014-07-24 12:25:00,39.35,39.36,39.34,39.34,19500.0,34.1992,34.2079,34.1905,34.1905,19500.0
2014-07-24 12:30:00,39.34,39.37,39.34,39.36,32500.0,34.1905,34.2166,34.1905,34.2079,32500.0
2014-07-24 12:35:00,39.37,39.4,39.37,39.4,30500.0,34.2166,34.2426,34.2166,34.2426,30500.0
2014-07-24 12:40:00,39.4,39.4,39.39,39.39,11500.0,34.2426,34.2426,34.2339,34.2339,11500.0
2014-07-24 12:45:00,39.39,39.41,39.38,39.4,21000.0,34.2339,34.2513,34.2252,34.2426,21000.0
2014-07-24 12:50:00,39.4,39.4,39.38,39.38,3500.0,34.2426,34.2426,34.2252,34.2252,3500.0
2014-07-24 12:55:00,39.38,39.4,39.38,39.38,24000.0,34.2252,34.2426,34.2252,34.2252,24000.0
2014-07-24 13:00:00,39.38,39.4,39.38,39.39,38500.0,34.2252,34.2426,34.2252,34.2339,38500.0
2014-07-24 13:05:00,39.39,39.39,39.34,39.34,21000.0,34.2339,34.2339,34.1905,34.1905,21000.0
2014-07-24 13:10:00,39.35,39.35,39.33,39.33,8500.0,34.1992,34.1992,34.1818,34.1818,8500.0
2014-07-24 13:15:00,39.34,39.35,39.34,39.35,32500.0,34.1905,34.1992,34.1905,34.1992,32500.0
2014-07-24 13:20:00,39.36,39.38,39.35,39.36,29500.0,34.2079,34.2252,34.1992,34.2079,29500.0
2014-07-24 13:25:00,39.35,39.35,39.32,39.34,33500.0,34.1992,34.1992,34.1731,34.1905,33500.0
2014-07-24 13:30:00,39.35,39.37,39.34,39.36,37500.0,34.1992,34.2166,34.1905,34.2079,37500.0
2014-07-24 13:35:00,39.36,39.37,39.33,39.34,15000.0,34.2079,34.2166,34.1818,34.1905,15000.0
2014-07-24 13:40:00,39.34,39.36,39.33,39.36,21000.0,34.1905,34.2079,34.1818,34.2079,21000.0
2014-07-24 13:45:00,39.36,39.36,39.31,39.31,20000.0,34.2079,34.2079,34.1644,34.1644,20000.0
2014-07-24 13:50:00,39.31,39.34,39.3,39.3,37500.0,34.1644,34.1905,34.1557,34.1557,37500.0
2014-07-24 13:55:00,39.32,39.34,39.31,39.32,40000.0,34.1731,34.1905,34.1644,34.1731,40000.0
2014-07-24 14:00:00,39.32,39.32,39.3,39.3,22500.0,34.1731,34.1731,34.1557,34.1557,22500.0
2014-07-24 14:05:00,39.3,39.33,39.3,39.33,32500.0,34.1557,34.1818,34.1557,34.1818,32500.0
2014-07-24 14:10:00,39.33,39.34,39.33,39.34,32000.0,34.1818,34.1905,34.1818,34.1905,32000.0
2014-07-24 14:15:00,39.34,39.35,39.32,39.32,25000.0,34.1905,34.1992,34.1731,34.1731,25000.0
2014-07-24 14:20:00,39.33,39.33,39.31,39.33,27000.0,34.1818,34.1818,34.1644,34.1818,27000.0
2014-07-24 14:25:00,39.33,39.34,39.31,39.34,38500.0,34.1818,34.1905,34.1644,34.1905,38500.0
2014-07-24 14:30:00,39.34,39.35,39.31,39.32,39000.0,34.1905,34.1992,34.1644,34.1731,39000.0
2014-07-24 14:35:00,39.33,39.33,39.29,39.29,20500.0,34.1818,34.1818,34.147,34.147,20500.0
2014-07-24 14:40:00,39.3,39.32,39.3,39.31,27500.0,34.1557,34.1731,34.1557,34.1644,27500.0
2014-07-24 14:45:00,39.31,39.32,39.29,39.31,28500.0,34.1644,34.1731,34.147,34.1644,28500.0
2014-07-24 14:50:00,39.31,39.31,39.29,39.31,29500.0,34.1644,34.1644,34.147,34.1644,29500.0
2014-07-24 14:55:00,39.31,39.31,39.26,39.26,40000.0,34.1644,34.1644,34.121,34.121,40000.0
2014-07-24 15:00:00,39.27,39.27,39.24,39.26,57000.0,34.1296,34.1296,34.1036,34.121,57000.0
2014-07-24 15:05:00,39.26,39.27,39.24,39.26,34500.0,34.121,34.1296,34.1036,34.121,34500.0
2014-07-24 15:10:00,39.27,39.28,39.25,39.27,38000.0,34.1296,34.1383,34.1123,34.1296,38000.0
2014-07-24 15:15:00,39.27,39.27,39.23,39.23,47000.0,34.1296,34.1296,34.0949,34.0949,47000.0
2014-07-24 15:20:00,39.23,39.25,39.22,39.25,72000.0,34.0949,34.1123,34.0862,34.1123,72000.0
2014-07-24 15:25:00,39.25,39.25,39.23,39.24,50000.0,34.1123,34.1123,34.0949,34.1036,50000.0
2014-07-24 15:30:00,39.25,39.26,39.24,39.26,85500.0,34.1123,34.121,34.1036,34.121,85500.0
2014-07-24 15:35:00,39.26,39.26,39.23,39.25,117500.0,34.121,34.121,34.0949,34.1123,117500.0
2014-07-24 15:40:00,39.26,39.26,39.22,39.24,112500.0,34.121,34.121,34.0862,34.1036,112500.0
2014-07-24 15:45:00,39.24,39.25,39.22,39.23,138000.0,34.1036,34.1123,34.0862,34.0949,138000.0
2014-07-24 15:50:00,39.23,39.24,39.19,39.19,168500.0,34.0949,34.1036,34.0601,34.0601,168500.0
2014-07-24 15:55:00,39.19,39.2,39.15,39.2,427500.0,34.0601,34.0688,34.0254,34.0688,427500.0
2014-07-25 09:30:00,39.19,39.3,39.14,39.21,71000.0,34.0601,34.1557,34.0167,34.0775,71000.0
2014-07-25 09:35:00,39.17,39.41,39.17,39.35,82000.0,34.0427,34.2513,34.0427,34.1992,82000.0
2014-07-25 09:40:00,39.37,39.51,39.34,39.48,61500.0,34.2166,34.3382,34.1905,34.3122,61500.0
2014-07-25 09:45:00,39.49,39.49,39.29,39.33,57000.0,34.3208,34.3208,34.147,34.1818,57000.0
2014-07-25 09:50:00,39.33,39.33,39.29,39.32,41500.0,34.1818,34.1818,34.147,34.1731,41500.0
2014-07-25 09:55:00,39.32,39.33,39.28,39.29,128000.0,34.1731,34.1818,34.1383,34.147,128000.0
2014-07-25 10:00:00,39.3,39.31,39.27,39.28,65000.0,34.1557,34.1644,34.1296,34.1383,65000.0
2014-07-25 10:05:00,39.27,39.3,39.25,39.28,84000.0,34.1296,34.1557,34.1123,34.1383,84000.0
2014-07-25 10:10:00,39.28,39.29,39.22,39.24,53500.0,34.1383,34.147,34.0862,34.1036,53500.0
2014-07-25 10:15:00,39.24,39.27,39.21,39.21,48500.0,34.1036,34.1296,34.0775,34.0775,48500.0
2014-07-25 10:20:00,39.21,39.26,39.21,39.23,50000.0,34.0775,34.121,34.0775,34.0949,50000.0
2014-07-25 10:25:00,39.23,39.25,39.19,39.2,55500.0,34.0949,34.1123,34.0601,34.0688,55500.0
2014-07-25 10:30:00,39.21,39.27,39.21,39.26,37000.0,34.0775,34.1296,34.0775,34.121,37000.0
2014-07-25 10:35:00,39.27,39.28,39.25,39.28,18000.0,34.1296,34.1383,34.1123,34.1383,18000.0
2014-07-25 10:40:00,39.28,39.3,39.26,39.27,36500.0,34.1383,34.1557,34.121,34.1296,36500.0
2014-07-25 10:45:00,39.29,39.3,39.24,39.24,71000.0,34.147,34.1557,34.1036,34.1036,71000.0
2014-07-25 10:50:00,39.24,39.3,39.24,39.25,33000.0,34.1036,34.1557,34.1036,34.1123,33000.0
2014-07-25 10:55:00,39.25,39.3,39.22,39.24,45000.0,34.1123,34.1557,34.0862,34.1036,45000.0
2014-07-25 11:00:00,39.24,39.27,39.2,39.26,41000.0,34.1036,34.1296,34.0688,34.121,41000.0
2014-07-25 11:05:00,39.27,39.3,39.23,39.3,57500.0,34.1296,34.1557,34.0949,34.1557,57500.0
2014-07-25 11:10:00,39.28,39.29,39.22,39.22,59000.0,34.1383,34.147,34.0862,34.0862,59000.0
2014-07-25 11:15:00,39.22,39.25,39.18,39.24,57000.0,34.0862,34.1123,34.0514,34.1036,57000.0
2014-07-25 11:20:00,39.25,39.26,39.23,39.23,29500.0,34.1123,34.121,34.0949,34.0949,29500.0
2014-07-25 11:25:00,39.23,39.3,39.23,39.28,41500.0,34.0949,34.1557,34.0949,34.1383,41500.0
2014-07-25 11:30:00,39.3,39.3,39.28,39.28,69000.0,34.1557,34.1557,34.1383,34.1383,69000.0
2014-07-25 11:35:00,39.29,39.3,39.26,39.26,42500.0,34.147,34.1557,34.121,34.121,42500.0
2014-07-25 11:40:00,39.26,39.3,39.26,39.28,54000.0,34.121,34.1557,34.121,34.1383,54000.0
2014-07-25 11:45:00,39.3,39.3,39.27,39.3,33500.0,34.1557,34.1557,34.1296,34.1557,33500.0
2014-07-25 11:50:00,39.29,39.32,39.29,39.3,84000.0,34.147,34.1731,34.147,34.1557,84000.0
2014-07-25 11:55:00,39.29,39.3,39.28,39.3,32500.0,34.147,34.1557,34.1383,34.1557,32500.0
2014-07-25 12:00:00,39.3,39.3,39.28,39.28,26500.0,34.1557,34.1557,34.1383,34.1383,26500.0
2014-07-25 12:05:00,39.28,39.3,39.28,39.3,55000.0,34.1383,34.1557,34.1383,34.1557,55000.0
2014-07-25 12:10:00,39.29,39.3,39.28,39.3,35000.0,34.147,34.1557,34.1383,34.1557,35000.0
2014-07-25 12:15:00,39.3,39.3,39.29,39.29,16500.0,34.1557,34.1557,34.147,34.147,16500.0
2014-07-25 12:20:00,39.29,39.3,39.29,39.3,22500.0,34.147,34.1557,34.147,34.1557,22500.0
2014-07-25 12:25:00,39.3,39.3,39.27,39.29,26000.0,34.1557,34.1557,34.1296,34.147,26000.0
2014-07-25 12:30:00,39.29,39.29,39.28,39.28,24500.0,34.147,34.147,34.1383,34.1383,24500.0
2014-07-25 12:35:00,39.28,39.29,39.28,39.29,18000.0,34.1383,34.147,34.1383,34.147,18000.0
2014-07-25 12:40:00,39.29,39.3,39.27,39.3,29500.0,34.147,34.1557,34.1296,34.1557,29500.0
2014-07-25 12:45:00,39.3,39.3,39.29,39.29,43000.0,34.1557,34.1557,34.147,34.147,43000.0
2014-07-25 12:50:00,39.29,39.29,39.25,39.26,16500.0,34.147,34.147,34.1123,34.121,16500.0
2014-07-25 12:55:00,39.26,39.3,39.26,39.27,18000.0,34.121,34.1557,34.121,34.1296,18000.0
2014-07-25 13:00:00,39.28,39.3,39.28,39.29,40500.0,34.1383,34.1557,34.1383,34.147,40500.0
2014-07-25 13:05:00,39.3,39.3,39.27,39.28,30000.0,34.1557,34.1557,34.1296,34.1383,30000.0
2014-07-25 13:10:00,39.29,39.3,39.26,39.29,190500.0,34.147,34.1557,34.121,34.147,190500.0
2014-07-25 13:15:00,39.3,39.3,39.28,39.29,41000.0,34.1557,34.1557,34.1383,34.147,41000.0
2014-07-25 13:20:00,39.28,39.28,39.24,39.24,27000.0,34.1383,34.1383,34.1036,34.1036,27000.0
2014-07-25 13:25:00,39.22,39.27,39.22,39.25,24500.0,34.0862,34.1296,34.0862,34.1123,24500.0
2014-07-25 13:30:00,39.25,39.26,39.22,39.24,27000.0,34.1123,34.121,34.0862,34.1036,27000.0
2014-07-25 13:35:00,39.24,39.26,39.22,39.23,45000.0,34.1036,34.121,34.0862,34.0949,45000.0
2014-07-25 13:40:00,39.24,39.24,39.21,39.22,65500.0,34.1036,34.1036,34.0775,34.0862,65500.0
2014-07-25 13:45:00,39.23,39.27,39.22,39.25,31500.0,34.0949,34.1296,34.0862,34.1123,31500.0
2014-07-25 13:50:00,39.26,39.28,39.23,39.28,28500.0,34.121,34.1383,34.0949,34.1383,28500.0
2014-07-25 13:55:00,39.27,39.29,39.26,39.28,30500.0,34.1296,34.147,34.121,34.1383,30500.0
2014-07-25 14:00:00,39.26,39.29,39.25,39.28,20500.0,34.121,34.147,34.1123,34.1383,20500.0
2014-07-25 14:05:00,39.28,39.3,39.28,39.3,78500.0,34.1383,34.1557,34.1383,34.1557,78500.0
2014-07-25 14:10:00,39.3,39.3,39.28,39.28,20500.0,34.1557,34.1557,34.1383,34.1383,20500.0
2014-07-25 14:15:00,39.29,39.29,39.27,39.28,68000.0,34.147,34.147,34.1296,34.1383,68000.0
2014-07-25 14:20:00,39.28,39.28,39.26,39.26,37000.0,34.1383,34.1383,34.121,34.121,37000.0
2014-07-25 14:25:00,39.26,39.34,39.24,39.31,41500.0,34.121,34.1905,34.1036,34.1644,41500.0
2014-07-25 14:30:00,39.3,39.3,39.26,39.26,47000.0,34.1557,34.1557,34.121,34.121,47000.0
2014-07-25 14:35:00,39.26,39.27,39.24,39.27,28000.0,34.121,34.1296,34.1036,34.1296,28000.0
2014-07-25 14:40:00,39.28,39.28,39.26,39.28,39000.0,34.1383,34.1383,34.121,34.1383,39000.0
2014-07-25 14:45:00,39.27,39.27,39.26,39.26,14500.0,34.1296,34.1296,34.121,34.121,14500.0
2014-07-25 14:50:00,39.26,39.28,39.25,39.25,23500.0,34.121,34.1383,34.1123,34.1123,23500.0
2014-07-25 14:55:00,39.25,39.28,39.24,39.27,34000.0,34.1123,34.1383,34.1036,34.1296,34000.0
2014-07-25 15:00:00,39.27,39.28,39.26,39.27,46500.0,34.1296,34.1383,34.121,34.1296,46500.0
2014-07-25 15:05:00,39.28,39.32,39.27,39.28,137500.0,34.1383,34.1731,34.1296,34.1383,137500.0
2014-07-25 15:10:00,39.29,39.3,39.27,39.29,75500.0,34.147,34.1557,34.1296,34.147,75500.0
2014-07-25 15:15:00,39.29,39.31,39.28,39.31,25500.0,34.147,34.1644,34.1383,34.1644,25500.0
2014-07-25 15:20:00,39.32,39.32,39.28,39.3,137500.0,34.1731,34.1731,34.1383,34.1557,137500.0
2014-07-25 15:25:00,39.29,39.33,39.27,39.31,139500.0,34.147,34.1818,34.1296,34.1644,139500.0
2014-07-25 15:30:00,39.31,39.32,39.3,39.32,79000.0,34.1644,34.1731,34.1557,34.1731,79000.0
2014-07-25 15:35:00,39.33,39.35,39.32,39.33,94500.0,34.1818,34.1992,34.1731,34.1818,94500.0
2014-07-25 15:40:00,39.33,39.35,39.33,39.34,121500.0,34.1818,34.1992,34.1818,34.1905,121500.0
2014-07-25 15:45:00,39.34,39.48,39.34,39.43,346500.0,34.1905,34.3122,34.1905,34.2687,346500.0
2014-07-25 15:50:00,39.42,39.42,39.32,39.34,162500.0,34.26,34.26,34.1731,34.1905,162500.0
2014-07-25 15:55:00,39.34,39.37,39.3,39.35,199500.0,34.1905,34.2166,34.1557,34.1992,199500.0
2014-07-28 09:30:00,39.27,39.35,39.22,39.22,59000.0,34.1296,34.1992,34.0862,34.0862,59000.0
2014-07-28 09:35:00,39.22,39.43,39.2,39.29,73500.0,34.0862,34.2687,34.0688,34.147,73500.0
2014-07-28 09:40:00,39.31,39.32,39.12,39.19,111000.0,34.1644,34.1731,33.9993,34.0601,111000.0
2014-07-28 09:45:00,39.15,39.28,39.15,39.22,90000.0,34.0254,34.1383,34.0254,34.0862,90000.0
2014-07-28 09:50:00,39.17,39.26,39.12,39.26,63500.0,34.0427,34.121,33.9993,34.121,63500.0
2014-07-28 09:55:00,39.26,39.29,39.22,39.23,49000.0,34.121,34.147,34.0862,34.0949,49000.0
2014-07-28 10:00:00,39.21,39.26,39.06,39.06,68000.0,34.0775,34.121,33.9471,33.9471,68000.0
2014-07-28 10:05:00,39.08,39.13,39.05,39.05,63000.0,33.9645,34.008,33.9384,33.9384,63000.0
2014-07-28 10:10:00,39.06,39.06,39.0,39.0,45000.0,33.9471,33.9471,33.895,33.895,45000.0
2014-07-28 10:15:00,39.0,39.01,38.94,38.97,55000.0,33.895,33.9037,33.8428,33.8689,55000.0
2014-07-28 10:20:00,38.97,38.99,38.89,38.98,78000.0,33.8689,33.8863,33.7994,33.8776,78000.0
2014-07-28 10:25:00,39.0,39.04,38.97,38.98,83500.0,33.895,33.9298,33.8689,33.8776,83500.0
2014-07-28 10:30:00,38.98,39.0,38.95,38.95,64500.0,33.8776,33.895,33.8515,33.8515,64500.0
2014-07-28 10:35:00,38.94,39.0,38.92,38.94,57500.0,33.8428,33.895,33.8255,33.8428,57500.0
2014-07-28 10:40:00,38.95,38.98,38.9,38.94,77000.0,33.8515,33.8776,33.8081,33.8428,77000.0
2014-07-28 10:45:00,38.95,38.98,38.87,38.87,76000.0,33.8515,33.8776,33.782,33.782,76000.0
2014-07-28 10:50:00,38.88,38.89,38.81,38.85,49500.0,33.7907,33.7994,33.7299,33.7646,49500.0
2014-07-28 10:55:00,38.86,38.91,38.82,38.87,65500.0,33.7733,33.8168,33.7385,33.782,65500.0
2014-07-28 11:00:00,38.85,38.93,38.84,38.93,39000.0,33.7646,33.8341,33.7559,33.8341,39000.0
2014-07-28 11:05:00,38.93,38.96,38.91,38.94,35000.0,33.8341,33.8602,33.8168,33.8428,35000.0
2014-07-28 11:10:00,38.96,39.03,38.96,39.02,45000.0,33.8602,33.9211,33.8602,33.9124,45000.0
2014-07-28 11:15:00,39.03,39.06,38.99,39.06,42500.0,33.9211,33.9471,33.8863,33.9471,42500.0
2014-07-28 11:20:00,39.05,39.1,39.05,39.07,24500.0,33.9384,33.9819,33.9384,33.9558,24500.0
2014-07-28 11:25:00,39.07,39.12,39.05,39.12,24000.0,33.9558,33.9993,33.9384,33.9993,24000.0
2014-07-28 11:30:00,39.14,39.15,39.12,39.13,26500.0,34.0167,34.0254,33.9993,34.008,26500.0
2014-07-28 11:35:00,39.14,39.14,39.09,39.09,17000.0,34.0167,34.0167,33.9732,33.9732,17000.0
2014-07-28 11:40:00,39.1,39.11,39.09,39.1,27000.0,33.9819,33.9906,33.9732,33.9819,27000.0
2014-07-28 11:45:00,39.1,39.11,39.08,39.11,36000.0,33.9819,33.9906,33.9645,33.9906,36000.0
2014-07-28 11:50:00,39.12,39.13,39.05,39.05,226500.0,33.9993,34.008,33.9384,33.9384,226500.0
2014-07-28 11:55:00,39.05,39.09,39.03,39.09,47000.0,33.9384,33.9732,33.9211,33.9732,47000.0
2014-07-28 12:00:00,39.1,39.11,39.07,39.11,22500.0,33.9819,33.9906,33.9558,33.9906,22500.0
2014-07-28 12:05:00,39.12,39.21,39.12,39.21,36000.0,33.9993,34.0775,33.9993,34.0775,36000.0
2014-07-28 12:10:00,39.22,39.22,39.16,39.18,57500.0,34.0862,34.0862,34.034,34.0514,57500.0
2014-07-28 12:15:00,39.18,39.2,39.18,39.2,29500.0,34.0514,34.0688,34.0514,34.0688,29500.0
2014-07-28 12:20:00,39.21,39.27,39.21,39.27,34500.0,34.0775,34.1296,34.0775,34.1296,34500.0
2014-07-28 12:25:00,39.28,39.31,39.28,39.28,24000.0,34.1383,34.1644,34.1383,34.1383,24000.0
2014-07-28 12:30:00,39.28,39.29,39.25,39.25,60000.0,34.1383,34.147,34.1123,34.1123,60000.0
2014-07-28 12:35:00,39.25,39.31,39.25,39.28,29000.0,34.1123,34.1644,34.1123,34.1383,29000.0
2014-07-28 12:40:00,39.27,39.29,39.27,39.29,26000.0,34.1296,34.147,34.1296,34.147,26000.0
2014-07-28 12:45:00,39.3,39.33,39.3,39.33,18000.0,34.1557,34.1818,34.1557,34.1818,18000.0
2014-07-28 12:50:00,39.32,39.33,39.28,39.28,28500.0,34.1731,34.1818,34.1383,34.1383,28500.0
2014-07-28 12:55:00,39.29,39.29,39.23,39.24,54500.0,34.147,34.147,34.0949,34.1036,54500.0
2014-07-28 13:00:00,39.24,39.29,39.23,39.29,27000.0,34.1036,34.147,34.0949,34.147,27000.0
2014-07-28 13:05:00,39.3,39.31,39.28,39.29,19500.0,34.1557,34.1644,34.1383,34.147,19500.0
2014-07-28 13:10:00,39.29,39.35,39.29,39.33,26000.0,34.147,34.1992,34.147,34.1818,26000.0
2014-07-28 13:15:00,39.34,39.34,39.3,39.3,21500.0,34.1905,34.1905,34.1557,34.1557,21500.0
2014-07-28 13:20:00,39.3,39.32,39.28,39.31,26500.0,34.1557,34.1731,34.1383,34.1644,26500.0
2014-07-28 13:25:00,39.34,39.35,39.31,39.32,18500.0,34.1905,34.1992,34.1644,34.1731,18500.0
2014-07-28 13:30:00,39.32,39.39,39.32,39.36,24000.0,34.1731,34.2339,34.1731,34.2079,24000.0
2014-07-28 13:35:00,39.37,39.42,39.37,39.4,32500.0,34.2166,34.26,34.2166,34.2426,32500.0
2014-07-28 13:40:00,39.41,39.42,39.39,39.41,20000.0,34.2513,34.26,34.2339,34.2513,20000.0
2014-07-28 13:45:00,39.43,39.43,39.36,39.39,22000.0,34.2687,34.2687,34.2079,34.2339,22000.0
2014-07-28 13:50:00,39.4,39.41,39.34,39.37,39500.0,34.2426,34.2513,34.1905,34.2166,39500.0
2014-07-28 13:55:00,39.36,39.37,39.31,39.32,47000.0,34.2079,34.2166,34.1644,34.1731,47000.0
2014-07-28 14:00:00,39.32,39.35,39.3,39.3,76500.0,34.1731,34.1992,34.1557,34.1557,76500.0
2014-07-28 14:05:00,39.3,39.34,39.28,39.32,85500.0,34.1557,34.1905,34.1383,34.1731,85500.0
2014-07-28 14:10:00,39.32,39.37,39.31,39.31,83500.0,34.1731,34.2166,34.1644,34.1644,83500.0
2014-07-28 14:15:00,39.32,39.34,39.25,39.25,114500.0,34.1731,34.1905,34.1123,34.1123,114500.0
2014-07-28 14:20:00,39.26,39.31,39.26,39.27,27500.0,34.121,34.1644,34.121,34.1296,27500.0
2014-07-28 14:25:00,39.27,39.29,39.23,39.23,42000.0,34.1296,34.147,34.0949,34.0949,42000.0
2014-07-28 14:30:00,39.24,39.25,39.2,39.22,25000.0,34.1036,34.1123,34.0688,34.0862,25000.0
2014-07-28 14:35:00,39.22,39.26,39.21,39.24,93500.0,34.0862,34.121,34.0775,34.1036,93500.0
2014-07-28 14:40:00,39.25,39.26,39.16,39.16,67000.0,34.1123,34.121,34.034,34.034,67000.0
2014-07-28 14:45:00,39.18,39.21,39.14,39.16,60000.0,34.0514,34.0775,34.0167,34.034,60000.0
2014-07-28 14:50:00,39.16,39.19,39.13,39.16,56500.0,34.034,34.0601,34.008,34.034,56500.0
2014-07-28 14:55:00,39.15,39.16,39.1,39.13,159000.0,34.0254,34.034,33.9819,34.008,159000.0
2014-07-28 15:00:00,39.14,39.14,39.06,39.1,111500.0,34.0167,34.0167,33.9471,33.9819,111500.0
2014-07-28 15:05:00,39.12,39.12,39.05,39.1,194500.0,33.9993,33.9993,33.9384,33.9819,194500.0
2014-07-28 15:10:00,39.1,39.21,39.09,39.18,57500.0,33.9819,34.0775,33.9732,34.0514,57500.0
2014-07-28 15:15:00,39.17,39.2,39.15,39.2,33500.0,34.0427,34.0688,34.0254,34.0688,33500.0
2014-07-28 15:20:00,39.2,39.24,39.2,39.22,59500.0,34.0688,34.1036,34.0688,34.0862,59500.0
2014-07-28 15:25:00,39.22,39.23,39.2,39.2,29000.0,34.0862,34.0949,34.0688,34.0688,29000.0
2014-07-28 15:30:00,39.2,39.27,39.19,39.26,79500.0,34.0688,34.1296,34.0601,34.121,79500.0
2014-07-28 15:35:00,39.27,39.27,39.22,39.25,79000.0,34.1296,34.1296,34.0862,34.1123,79000.0
2014-07-28 15:40:00,39.25,39.29,39.2,39.2,115000.0,34.1123,34.147,34.0688,34.0688,115000.0
2014-07-28 15:45:00,39.2,39.25,39.19,39.22,132500.0,34.0688,34.1123,34.0601,34.0862,132500.0
2014-07-28 15:50:00,39.21,39.24,39.2,39.22,56000.0,34.0775,34.1036,34.0688,34.0862,56000.0
2014-07-28 15:55:00,39.22,39.22,39.18,39.2,228000.0,34.0862,34.0862,34.0514,34.0688,228000.0
2014-07-29 09:30:00,39.24,39.31,39.22,39.23,42500.0,34.1036,34.1644,34.0862,34.0949,42500.0
2014-07-29 09:35:00,39.28,39.36,39.26,39.28,50500.0,34.1383,34.2079,34.121,34.1383,50500.0
2014-07-29 09:40:00,39.3,39.49,39.28,39.48,33500.0,34.1557,34.3208,34.1383,34.3122,33500.0
2014-07-29 09:45:00,39.48,39.6,39.46,39.58,30500.0,34.3122,34.4164,34.2948,34.3991,30500.0
2014-07-29 09:50:00,39.58,39.61,39.51,39.61,42000.0,34.3991,34.4251,34.3382,34.4251,42000.0
2014-07-29 09:55:00,39.62,39.63,39.52,39.52,24500.0,34.4338,34.4425,34.3469,34.3469,24500.0
2014-07-29 10:00:00,39.54,39.58,39.51,39.58,40500.0,34.3643,34.3991,34.3382,34.3991,40500.0
2014-07-29 10:05:00,39.6,39.72,39.58,39.68,45000.0,34.4164,34.5207,34.3991,34.486,45000.0
2014-07-29 10:10:00,39.68,39.68,39.58,39.62,55000.0,34.486,34.486,34.3991,34.4338,55000.0
2014-07-29 10:15:00,39.62,39.65,39.57,39.57,56000.0,34.4338,34.4599,34.3904,34.3904,56000.0
2014-07-29 10:20:00,39.57,39.58,39.52,39.52,96500.0,34.3904,34.3991,34.3469,34.3469,96500.0
2014-07-29 10:25:00,39.54,39.55,39.49,39.5,48000.0,34.3643,34.373,34.3208,34.3295,48000.0
2014-07-29 10:30:00,39.51,39.52,39.45,39.5,74500.0,34.3382,34.3469,34.2861,34.3295,74500.0
2014-07-29 10:35:00,39.47,39.49,39.43,39.43,56500.0,34.3035,34.3208,34.2687,34.2687,56500.0
2014-07-29 10:40:00,39.43,39.47,39.4,39.44,115500.0,34.2687,34.3035,34.2426,34.2774,115500.0
2014-07-29 10:45:00,39.46,39.48,39.4,39.44,182000.0,34.2948,34.3122,34.2426,34.2774,182000.0
2014-07-29 10:50:00,39.45,39.47,39.38,39.43,39000.0,34.2861,34.3035,34.2252,34.2687,39000.0
2014-07-29 10:55:00,39.41,39.42,39.39,39.41,16000.0,34.2513,34.26,34.2339,34.2513,16000.0
2014-07-29 11:00:00,39.41,39.44,39.38,39.38,31500.0,34.2513,34.2774,34.2252,34.2252,31500.0
2014-07-29 11:05:00,39.38,39.38,39.29,39.3,22500.0,34.2252,34.2252,34.147,34.1557,22500.0
2014-07-29 11:10:00,39.27,39.32,39.24,39.28,52000.0,34.1296,34.1731,34.1036,34.1383,52000.0
2014-07-29 11:15:00,39.27,39.29,39.22,39.23,103000.0,34.1296,34.147,34.0862,34.0949,103000.0
2014-07-29 11:20:00,39.22,39.24,39.2,39.21,22000.0,34.0862,34.1036,34.0688,34.0775,22000.0
2014-07-29 11:25:00,39.18,39.23,39.18,39.19,44500.0,34.0514,34.0949,34.0514,34.0601,44500.0
2014-07-29 11:30:00,39.19,39.2,39.11,39.11,48500.0,34.0601,34.0688,33.9906,33.9906,48500.0
2014-07-29 11:35:00,39.1,39.17,39.1,39.17,18000.0,33.9819,34.0427,33.9819,34.0427,18000.0
2014-07-29 11:40:00,39.17,39.28,39.17,39.28,55000.0,34.0427,34.1383,34.0427,34.1383,55000.0
2014-07-29 11:45:00,39.3,39.38,39.29,39.38,23500.0,34.1557,34.2252,34.147,34.2252,23500.0
2014-07-29 11:50:00,39.38,39.43,39.37,39.43,9000.0,34.2252,34.2687,34.2166,34.2687,9000.0
2014-07-29 11:55:00,39.43,39.44,39.36,39.4,100500.0,34.2687,34.2774,34.2079,34.2426,100500.0
2014-07-29 12:00:00,39.37,39.38,39.35,39.36,30500.0,34.2166,34.2252,34.1992,34.2079,30500.0
2014-07-29 12:05:00,39.37,39.37,39.34,39.34,31000.0,34.2166,34.2166,34.1905,34.1905,31000.0
2014-07-29 12:10:00,39.36,39.38,39.35,39.37,20000.0,34.2079,34.2252,34.1992,34.2166,20000.0
2014-07-29 12:15:00,39.39,39.41,39.38,39.38,25000.0,34.2339,34.2513,34.2252,34.2252,25000.0
2014-07-29 12:20:00,39.38,39.48,39.37,39.46,67000.0,34.2252,34.3122,34.2166,34.2948,67000.0
2014-07-29 12:25:00,39.47,39.49,39.46,39.47,7000.0,34.3035,34.3208,34.2948,34.3035,7000.0
2014-07-29 12:30:00,39.47,39.49,39.46,39.49,25000.0,34.3035,34.3208,34.2948,34.3208,25000.0
2014-07-29 12:35:00,39.52,39.54,39.49,39.49,13000.0,34.3469,34.3643,34.3208,34.3208,13000.0
2014-07-29 12:40:00,39.5,39.54,39.5,39.52,27500.0,34.3295,34.3643,34.3295,34.3469,27500.0
2014-07-29 12:45:00,39.53,39.56,39.51,39.55,19000.0,34.3556,34.3817,34.3382,34.373,19000.0
2014-07-29 12:50:00,39.56,39.59,39.56,39.58,21000.0,34.3817,34.4078,34.3817,34.3991,21000.0
2014-07-29 12:55:00,39.58,39.6,39.56,39.56,16500.0,34.3991,34.4164,34.3817,34.3817,16500.0
2014-07-29 13:00:00,39.55,39.55,39.51,39.52,28500.0,34.373,34.373,34.3382,34.3469,28500.0
2014-07-29 13:05:00,39.52,39.58,39.52,39.58,17000.0,34.3469,34.3991,34.3469,34.3991,17000.0
2014-07-29 13:10:00,39.58,39.59,39.52,39.54,11500.0,34.3991,34.4078,34.3469,34.3643,11500.0
2014-07-29 13:15:00,39.54,39.56,39.54,39.56,12000.0,34.3643,34.3817,34.3643,34.3817,12000.0
2014-07-29 13:20:00,39.57,39.59,39.57,39.59,18500.0,34.3904,34.4078,34.3904,34.4078,18500.0
2014-07-29 13:25:00,39.59,39.59,39.56,39.56,12500.0,34.4078,34.4078,34.3817,34.3817,12500.0
2014-07-29 13:30:00,39.56,39.57,39.51,39.51,26000.0,34.3817,34.3904,34.3382,34.3382,26000.0
2014-07-29 13:35:00,39.51,39.52,39.46,39.47,21500.0,34.3382,34.3469,34.2948,34.3035,21500.0
2014-07-29 13:40:00,39.48,39.48,39.46,39.47,17500.0,34.3122,34.3122,34.2948,34.3035,17500.0
2014-07-29 13:45:00,39.47,39.47,39.41,39.42,14500.0,34.3035,34.3035,34.2513,34.26,14500.0
2014-07-29 13:50:00,39.41,39.44,39.41,39.42,23000.0,34.2513,34.2774,34.2513,34.26,23000.0
2014-07-29 13:55:00,39.42,39.43,39.41,39.43,12000.0,34.26,34.2687,34.2513,34.2687,12000.0
2014-07-29 14:00:00,39.43,39.45,39.41,39.44,19000.0,34.2687,34.2861,34.2513,34.2774,19000.0
2014-07-29 14:05:00,39.44,39.44,39.41,39.41,14500.0,34.2774,34.2774,34.2513,34.2513,14500.0
2014-07-29 14:10:00,39.41,39.46,39.41,39.45,24000.0,34.2513,34.2948,34.2513,34.2861,24000.0
2014-07-29 14:15:00,39.45,39.46,39.43,39.43,26500.0,34.2861,34.2948,34.2687,34.2687,26500.0
2014-07-29 14:20:00,39.41,39.41,39.37,39.37,17500.0,34.2513,34.2513,34.2166,34.2166,17500.0
2014-07-29 14:25:00,39.37,39.39,39.33,39.39,27000.0,34.2166,34.2339,34.1818,34.2339,27000.0
2014-07-29 14:30:00,39.39,39.39,39.32,39.32,51000.0,34.2339,34.2339,34.1731,34.1731,51000.0
2014-07-29 14:35:00,39.33,39.33,39.3,39.32,33500.0,34.1818,34.1818,34.1557,34.1731,33500.0
2014-07-29 14:40:00,39.32,39.35,39.31,39.31,25000.0,34.1731,34.1992,34.1644,34.1644,25000.0
2014-07-29 14:45:00,39.3,39.31,39.28,39.29,35000.0,34.1557,34.1644,34.1383,34.147,35000.0
2014-07-29 14:50:00,39.29,39.29,39.24,39.26,29500.0,34.147,34.147,34.1036,34.121,29500.0
2014-07-29 14:55:00,39.24,39.26,39.23,39.24,22500.0,34.1036,34.121,34.0949,34.1036,22500.0
2014-07-29 15:00:00,39.24,39.25,39.2,39.22,53000.0,34.1036,34.1123,34.0688,34.0862,53000.0
2014-07-29 15:05:00,39.22,39.29,39.22,39.27,52000.0,34.0862,34.147,34.0862,34.1296,52000.0
2014-07-29 15:10:00,39.26,39.29,39.24,39.29,29500.0,34.121,34.147,34.1036,34.147,29500.0
2014-07-29 15:15:00,39.29,39.29,39.25,39.26,35000.0,34.147,34.147,34.1123,34.121,35000.0
2014-07-29 15:20:00,39.26,39.3,39.23,39.26,52000.0,34.121,34.1557,34.0949,34.121,52000.0
2014-07-29 15:25:00,39.26,39.26,39.21,39.22,79000.0,34.121,34.121,34.0775,34.0862,79000.0
2014-07-29 15:30:00,39.21,39.24,39.19,39.21,91000.0,34.0775,34.1036,34.0601,34.0775,91000.0
2014-07-29 15:35:00,39.21,39.24,39.19,39.2,92000.0,34.0775,34.1036,34.0601,34.0688,92000.0
2014-07-29 15:40:00,39.2,39.2,39.1,39.11,60500.0,34.0688,34.0688,33.9819,33.9906,60500.0
2014-07-29 15:45:00,39.11,39.16,39.08,39.14,171000.0,33.9906,34.034,33.9645,34.0167,171000.0
2014-07-29 15:50:00,39.14,39.18,39.13,39.13,101000.0,34.0167,34.0514,34.008,34.008,101000.0
2014-07-29 15:55:00,39.13,39.14,39.02,39.08,490000.0,34.008,34.0167,33.9124,33.9645,490000.0
2014-07-30 09:30:00,39.31,39.31,39.18,39.18,35000.0,34.1644,34.1644,34.0514,34.0514,35000.0
2014-07-30 09:35:00,39.17,39.25,39.17,39.24,26000.0,34.0427,34.1123,34.0427,34.1036,26000.0
2014-07-30 09:40:00,39.24,39.26,39.18,39.24,19500.0,34.1036,34.121,34.0514,34.1036,19500.0
2014-07-30 09:45:00,39.24,39.24,39.14,39.14,17000.0,34.1036,34.1036,34.0167,34.0167,17000.0
2014-07-30 09:50:00,39.16,39.2,39.07,39.13,27000.0,34.034,34.0688,33.9558,34.008,27000.0
2014-07-30 09:55:00,39.13,39.16,39.0,39.02,33500.0,34.008,34.034,33.895,33.9124,33500.0
2014-07-30 10:00:00,39.02,39.1,39.02,39.06,43000.0,33.9124,33.9819,33.9124,33.9471,43000.0
2014-07-30 10:05:00,39.06,39.1,39.03,39.1,68500.0,33.9471,33.9819,33.9211,33.9819,68500.0
2014-07-30 10:10:00,39.09,39.1,39.05,39.1,11000.0,33.9732,33.9819,33.9384,33.9819,11000.0
2014-07-30 10:15:00,39.09,39.09,39.05,39.07,22000.0,33.9732,33.9732,33.9384,33.9558,22000.0
2014-07-30 10:20:00,39.09,39.12,39.08,39.08,23000.0,33.9732,33.9993,33.9645,33.9645,23000.0
2014-07-30 10:25:00,39.1,39.11,39.05,39.05,19000.0,33.9819,33.9906,33.9384,33.9384,19000.0
2014-07-30 10:30:00,39.06,39.09,39.01,39.07,36500.0,33.9471,33.9732,33.9037,33.9558,36500.0
2014-07-30 10:35:00,39.09,39.13,39.05,39.1,47000.0,33.9732,34.008,33.9384,33.9819,47000.0
2014-07-30 10:40:00,39.09,39.13,39.05,39.09,39000.0,33.9732,34.008,33.9384,33.9732,39000.0
2014-07-30 10:45:00,39.09,39.12,39.05,39.09,38000.0,33.9732,33.9993,33.9384,33.9732,38000.0
2014-07-30 10:50:00,39.07,39.13,39.07,39.11,26500.0,33.9558,34.008,33.9558,33.9906,26500.0
2014-07-30 10:55:00,39.13,39.13,39.05,39.1,25000.0,34.008,34.008,33.9384,33.9819,25000.0
2014-07-30 11:00:00,39.11,39.11,39.01,39.01,72000.0,33.9906,33.9906,33.9037,33.9037,72000.0
2014-07-30 11:05:00,39.02,39.07,39.0,39.07,48000.0,33.9124,33.9558,33.895,33.9558,48000.0
2014-07-30 11:10:00,39.08,39.11,39.07,39.11,30500.0,33.9645,33.9906,33.9558,33.9906,30500.0
2014-07-30 11:15:00,39.12,39.13,39.09,39.1,24500.0,33.9993,34.008,33.9732,33.9819,24500.0
2014-07-30 11:20:00,39.09,39.13,39.06,39.09,23500.0,33.9732,34.008,33.9471,33.9732,23500.0
2014-07-30 11:25:00,39.13,39.13,39.05,39.05,60000.0,34.008,34.008,33.9384,33.9384,60000.0
2014-07-30 11:30:00,39.06,39.07,39.02,39.05,157500.0,33.9471,33.9558,33.9124,33.9384,157500.0
2014-07-30 11:35:00,39.06,39.1,39.05,39.1,37000.0,33.9471,33.9819,33.9384,33.9819,37000.0
2014-07-30 11:40:00,39.08,39.12,39.08,39.12,40000.0,33.9645,33.9993,33.9645,33.9993,40000.0
2014-07-30 11:45:00,39.12,39.12,39.06,39.06,74000.0,33.9993,33.9993,33.9471,33.9471,74000.0
2014-07-30 11:50:00,39.06,39.09,39.05,39.05,19500.0,33.9471,33.9732,33.9384,33.9384,19500.0
2014-07-30 11:55:00,39.05,39.07,39.02,39.02,19500.0,33.9384,33.9558,33.9124,33.9124,19500.0
2014-07-30 12:00:00,39.04,39.05,39.01,39.01,27000.0,33.9298,33.9384,33.9037,33.9037,27000.0
2014-07-30 12:05:00,39.0,39.01,38.97,38.98,38000.0,33.895,33.9037,33.8689,33.8776,38000.0
2014-07-30 12:10:00,38.98,39.05,38.98,39.0,18000.0,33.8776,33.9384,33.8776,33.895,18000.0
2014-07-30 12:15:00,38.99,39.03,38.99,39.03,15000.0,33.8863,33.9211,33.8863,33.9211,15000.0
2014-07-30 12:20:00,39.05,39.06,39.03,39.03,4000.0,33.9384,33.9471,33.9211,33.9211,4000.0
2014-07-30 12:25:00,39.03,39.05,38.98,38.98,15500.0,33.9211,33.9384,33.8776,33.8776,15500.0
2014-07-30 12:30:00,38.99,39.05,38.97,39.05,23000.0,33.8863,33.9384,33.8689,33.9384,23000.0
2014-07-30 12:35:00,39.05,39.09,39.04,39.07,18000.0,33.9384,33.9732,33.9298,33.9558,18000.0
2014-07-30 12:40:00,39.07,39.1,39.06,39.08,6000.0,33.9558,33.9819,33.9471,33.9645,6000.0
2014-07-30 12:45:00,39.06,39.11,39.05,39.05,38000.0,33.9471,33.9906,33.9384,33.9384,38000.0
2014-07-30 12:50:00,39.05,39.1,39.05,39.08,21500.0,33.9384,33.9819,33.9384,33.9645,21500.0
2014-07-30 12:55:00,39.07,39.09,39.06,39.07,12500.0,33.9558,33.9732,33.9471,33.9558,12500.0
2014-07-30 13:00:00,39.08,39.08,39.05,39.07,48000.0,33.9645,33.9645,33.9384,33.9558,48000.0
2014-07-30 13:05:00,39.08,39.11,39.07,39.09,17000.0,33.9645,33.9906,33.9558,33.9732,17000.0
2014-07-30 13:10:00,39.1,39.1,39.08,39.08,7000.0,33.9819,33.9819,33.9645,33.9645,7000.0
2014-07-30 13:15:00,39.09,39.09,39.07,39.08,5500.0,33.9732,33.9732,33.9558,33.9645,5500.0
2014-07-30 13:20:00,39.08,39.11,39.07,39.07,22500.0,33.9645,33.9906,33.9558,33.9558,22500.0
2014-07-30 13:25:00,39.07,39.1,39.07,39.1,76500.0,33.9558,33.9819,33.9558,33.9819,76500.0
2014-07-30 13:30:00,39.1,39.17,39.1,39.17,53500.0,33.9819,34.0427,33.9819,34.0427,53500.0
2014-07-30 13:35:00,39.18,39.18,39.13,39.13,6500.0,34.0514,34.0514,34.008,34.008,6500.0
2014-07-30 13:40:00,39.12,39.18,39.11,39.18,12000.0,33.9993,34.0514,33.9906,34.0514,12000.0
2014-07-30 13:45:00,39.18,39.18,39.12,39.14,8000.0,34.0514,34.0514,33.9993,34.0167,8000.0
2014-07-30 13:50:00,39.14,39.14,39.11,39.11,8000.0,34.0167,34.0167,33.9906,33.9906,8000.0
2014-07-30 13:55:00,39.12,39.13,39.1,39.1,10500.0,33.9993,34.008,33.9819,33.9819,10500.0
2014-07-30 14:00:00,39.13,39.24,39.05,39.21,61000.0,34.008,34.1036,33.9384,34.0775,61000.0
2014-07-30 14:05:00,39.23,39.29,39.2,39.29,37000.0,34.0949,34.147,34.0688,34.147,37000.0
2014-07-30 14:10:00,39.3,39.33,39.29,39.33,13500.0,34.1557,34.1818,34.147,34.1818,13500.0
2014-07-30 14:15:00,39.31,39.36,39.28,39.28,45500.0,34.1644,34.2079,34.1383,34.1383,45500.0
2014-07-30 14:20:00,39.28,39.3,39.22,39.27,45500.0,34.1383,34.1557,34.0862,34.1296,45500.0
2014-07-30 14:25:00,39.28,39.28,39.23,39.26,29500.0,34.1383,34.1383,34.0949,34.121,29500.0
2014-07-30 14:30:00,39.27,39.27,39.2,39.21,27500.0,34.1296,34.1296,34.0688,34.0775,27500.0
2014-07-30 14:35:00,39.21,39.22,39.19,39.2,24500.0,34.0775,34.0862,34.0601,34.0688,24500.0
2014-07-30 14:40:00,39.18,39.21,39.15,39.16,41000.0,34.0514,34.0775,34.0254,34.034,41000.0
2014-07-30 14:45:00,39.18,39.18,39.09,39.14,102000.0,34.0514,34.0514,33.9732,34.0167,102000.0
2014-07-30 14:50:00,39.15,39.18,39.15,39.18,10500.0,34.0254,34.0514,34.0254,34.0514,10500.0
2014-07-30 14:55:00,39.16,39.18,39.13,39.17,15500.0,34.034,34.0514,34.008,34.0427,15500.0
2014-07-30 15:00:00,39.14,39.15,39.1,39.12,39000.0,34.0167,34.0254,33.9819,33.9993,39000.0
2014-07-30 15:05:00,39.13,39.16,39.11,39.14,37500.0,34.008,34.034,33.9906,34.0167,37500.0
2014-07-30 15:10:00,39.12,39.14,39.09,39.12,30500.0,33.9993,34.0167,33.9732,33.9993,30500.0
2014-07-30 15:15:00,39.11,39.16,39.1,39.14,38000.0,33.9906,34.034,33.9819,34.0167,38000.0
2014-07-30 15:20:00,39.14,39.19,39.12,39.18,72500.0,34.0167,34.0601,33.9993,34.0514,72500.0
2014-07-30 15:25:00,39.18,39.26,39.18,39.21,70500.0,34.0514,34.121,34.0514,34.0775,70500.0
2014-07-30 15:30:00,39.21,39.25,39.2,39.25,44000.0,34.0775,34.1123,34.0688,34.1123,44000.0
2014-07-30 15:35:00,39.25,39.28,39.23,39.25,73500.0,34.1123,34.1383,34.0949,34.1123,73500.0
2014-07-30 15:40:00,39.25,39.26,39.23,39.23,43000.0,34.1123,34.121,34.0949,34.0949,43000.0
2014-07-30 15:45:00,39.22,39.22,39.19,39.2,126500.0,34.0862,34.0862,34.0601,34.0688,126500.0
2014-07-30 15:50:00,39.2,39.2,39.18,39.19,139000.0,34.0688,34.0688,34.0514,34.0601,139000.0
2014-07-30 15:55:00,39.19,39.23,39.19,39.22,148000.0,34.0601,34.0949,34.0601,34.0862,148000.0
2014-07-31 09:30:00,39.07,39.08,38.8,38.96,84500.0,33.9558,33.9645,33.7212,33.8602,84500.0
2014-07-31 09:35:00,38.85,39.04,38.85,39.04,67000.0,33.7646,33.9298,33.7646,33.9298,67000.0
2014-07-31 09:40:00,39.01,39.13,38.91,39.05,68000.0,33.9037,34.008,33.8168,33.9384,68000.0
2014-07-31 09:45:00,39.05,39.16,39.03,39.16,36500.0,33.9384,34.034,33.9211,34.034,36500.0
2014-07-31 09:50:00,39.19,39.2,39.06,39.18,70000.0,34.0601,34.0688,33.9471,34.0514,70000.0
2014-07-31 09:55:00,39.18,39.22,39.13,39.14,37000.0,34.0514,34.0862,34.008,34.0167,37000.0
2014-07-31 10:00:00,39.14,39.23,39.14,39.2,63500.0,34.0167,34.0949,34.0167,34.0688,63500.0
2014-07-31 10:05:00,39.2,39.22,39.17,39.2,38500.0,34.0688,34.0862,34.0427,34.0688,38500.0
2014-07-31 10:10:00,39.2,39.24,39.16,39.21,60000.0,34.0688,34.1036,34.034,34.0775,60000.0
2014-07-31 10:15:00,39.17,39.25,39.16,39.22,17000.0,34.0427,34.1123,34.034,34.0862,17000.0
2014-07-31 10:20:00,39.2,39.21,39.13,39.14,23000.0,34.0688,34.0775,34.008,34.0167,23000.0
2014-07-31 10:25:00,39.14,39.15,39.07,39.07,23000.0,34.0167,34.0254,33.9558,33.9558,23000.0
2014-07-31 10:30:00,39.07,39.1,39.05,39.06,19500.0,33.9558,33.9819,33.9384,33.9471,19500.0
2014-07-31 10:35:00,39.05,39.09,39.04,39.08,26500.0,33.9384,33.9732,33.9298,33.9645,26500.0
2014-07-31 10:40:00,39.09,39.1,39.04,39.07,31500.0,33.9732,33.9819,33.9298,33.9558,31500.0
2014-07-31 10:45:00,39.06,39.09,39.05,39.08,69000.0,33.9471,33.9732,33.9384,33.9645,69000.0
2014-07-31 10:50:00,39.09,39.1,39.07,39.09,162500.0,33.9732,33.9819,33.9558,33.9732,162500.0
2014-07-31 10:55:00,39.09,39.09,38.94,38.94,54500.0,33.9732,33.9732,33.8428,33.8428,54500.0
2014-07-31 11:00:00,38.96,39.03,38.96,39.03,24500.0,33.8602,33.9211,33.8602,33.9211,24500.0
2014-07-31 11:05:00,39.02,39.04,38.96,38.96,7000.0,33.9124,33.9298,33.8602,33.8602,7000.0
2014-07-31 11:10:00,38.94,38.95,38.87,38.87,14000.0,33.8428,33.8515,33.782,33.782,14000.0
2014-07-31 11:15:00,38.89,38.89,38.86,38.89,27000.0,33.7994,33.7994,33.7733,33.7994,27000.0
2014-07-31 11:20:00,38.86,38.92,38.86,38.92,14000.0,33.7733,33.8255,33.7733,33.8255,14000.0
2014-07-31 11:25:00,38.89,38.91,38.88,38.9,34000.0,33.7994,33.8168,33.7907,33.8081,34000.0
2014-07-31 11:30:00,38.88,38.89,38.85,38.89,22500.0,33.7907,33.7994,33.7646,33.7994,22500.0
2014-07-31 11:35:00,38.89,38.95,38.89,38.94,31500.0,33.7994,33.8515,33.7994,33.8428,31500.0
2014-07-31 11:40:00,38.94,38.95,38.91,38.91,27000.0,33.8428,33.8515,33.8168,33.8168,27000.0
2014-07-31 11:45:00,38.91,38.91,38.87,38.89,33500.0,33.8168,33.8168,33.782,33.7994,33500.0
2014-07-31 11:50:00,38.89,38.91,38.87,38.89,123000.0,33.7994,33.8168,33.782,33.7994,123000.0
2014-07-31 11:55:00,38.9,38.9,38.82,38.85,37500.0,33.8081,33.8081,33.7385,33.7646,37500.0
2014-07-31 12:00:00,38.83,38.84,38.81,38.81,34500.0,33.7472,33.7559,33.7299,33.7299,34500.0
2014-07-31 12:05:00,38.83,38.83,38.8,38.83,53000.0,33.7472,33.7472,33.7212,33.7472,53000.0
2014-07-31 12:10:00,38.81,38.81,38.75,38.79,20000.0,33.7299,33.7299,33.6777,33.7125,20000.0
2014-07-31 12:15:00,38.77,38.79,38.76,38.76,13500.0,33.6951,33.7125,33.6864,33.6864,13500.0
2014-07-31 12:20:00,38.76,38.79,38.76,38.79,6000.0,33.6864,33.7125,33.6864,33.7125,6000.0
2014-07-31 12:25:00,38.79,38.8,38.76,38.77,14000.0,33.7125,33.7212,33.6864,33.6951,14000.0
2014-07-31 12:30:00,38.75,38.78,38.75,38.76,22500.0,33.6777,33.7038,33.6777,33.6864,22500.0
2014-07-31 12:35:00,38.76,38.76,38.75,38.76,7000.0,33.6864,33.6864,33.6777,33.6864,7000.0
2014-07-31 12:40:00,38.76,38.78,38.76,38.77,12000.0,33.6864,33.7038,33.6864,33.6951,12000.0
2014-07-31 12:45:00,38.77,38.77,38.72,38.74,30000.0,33.6951,33.6951,33.6516,33.669,30000.0
2014-07-31 12:50:00,38.75,38.75,38.7,38.72,20000.0,33.6777,33.6777,33.6343,33.6516,20000.0
2014-07-31 12:55:00,38.71,38.72,38.7,38.7,15500.0,33.6429,33.6516,33.6343,33.6343,15500.0
2014-07-31 13:00:00,38.7,38.7,38.67,38.7,24500.0,33.6343,33.6343,33.6082,33.6343,24500.0
2014-07-31 13:05:00,38.71,38.72,38.7,38.7,5500.0,33.6429,33.6516,33.6343,33.6343,5500.0
2014-07-31 13:10:00,38.69,38.69,38.65,38.67,16000.0,33.6256,33.6256,33.5908,33.6082,16000.0
2014-07-31 13:15:00,38.67,38.67,38.64,38.66,12000.0,33.6082,33.6082,33.5821,33.5995,12000.0
2014-07-31 13:20:00,38.66,38.66,38.6,38.61,20500.0,33.5995,33.5995,33.5473,33.556,20500.0
2014-07-31 13:25:00,38.6,38.68,38.6,38.68,11500.0,33.5473,33.6169,33.5473,33.6169,11500.0
2014-07-31 13:30:00,38.67,38.76,38.67,38.76,16000.0,33.6082,33.6864,33.6082,33.6864,16000.0
2014-07-31 13:35:00,38.74,38.77,38.74,38.75,8000.0,33.669,33.6951,33.669,33.6777,8000.0
2014-07-31 13:40:00,38.75,38.76,38.71,38.73,15500.0,33.6777,33.6864,33.6429,33.6603,15500.0
2014-07-31 13:45:00,38.74,38.74,38.71,38.73,22500.0,33.669,33.669,33.6429,33.6603,22500.0
2014-07-31 13:50:00,38.75,38.78,38.74,38.74,9000.0,33.6777,33.7038,33.669,33.669,9000.0
2014-07-31 13:55:00,38.74,38.76,38.73,38.73,20500.0,33.669,33.6864,33.6603,33.6603,20500.0
2014-07-31 14:00:00,38.73,38.75,38.71,38.75,17500.0,33.6603,33.6777,33.6429,33.6777,17500.0
2014-07-31 14:05:00,38.75,38.76,38.71,38.72,22000.0,33.6777,33.6864,33.6429,33.6516,22000.0
2014-07-31 14:10:00,38.72,38.72,38.7,38.7,34000.0,33.6516,33.6516,33.6343,33.6343,34000.0
2014-07-31 14:15:00,38.71,38.72,38.68,38.68,13000.0,33.6429,33.6516,33.6169,33.6169,13000.0
2014-07-31 14:20:00,38.68,38.72,38.68,38.69,18000.0,33.6169,33.6516,33.6169,33.6256,18000.0
2014-07-31 14:25:00,38.7,38.74,38.7,38.74,21500.0,33.6343,33.669,33.6343,33.669,21500.0
2014-07-31 14:30:00,38.74,38.75,38.7,38.71,23500.0,33.669,33.6777,33.6343,33.6429,23500.0
2014-07-31 14:35:00,38.71,38.71,38.66,38.67,16000.0,33.6429,33.6429,33.5995,33.6082,16000.0
2014-07-31 14:40:00,38.67,38.67,38.57,38.6,22500.0,33.6082,33.6082,33.5213,33.5473,22500.0
2014-07-31 14:45:00,38.58,38.6,38.55,38.57,37000.0,33.53,33.5473,33.5039,33.5213,37000.0
2014-07-31 14:50:00,38.58,38.59,38.54,38.54,63000.0,33.53,33.5387,33.4952,33.4952,63000.0
2014-07-31 14:55:00,38.54,38.57,38.5,38.5,29500.0,33.4952,33.5213,33.4604,33.4604,29500.0
2014-07-31 15:00:00,38.5,38.54,38.47,38.5,63000.0,33.4604,33.4952,33.4344,33.4604,63000.0
2014-07-31 15:05:00,38.51,38.55,38.51,38.55,92000.0,33.4691,33.5039,33.4691,33.5039,92000.0
2014-07-31 15:10:00,38.53,38.53,38.49,38.5,40500.0,33.4865,33.4865,33.4517,33.4604,40500.0
2014-07-31 15:15:00,38.5,38.52,38.48,38.48,37500.0,33.4604,33.4778,33.4431,33.4431,37500.0
2014-07-31 15:20:00,38.48,38.48,38.44,38.47,37500.0,33.4431,33.4431,33.4083,33.4344,37500.0
2014-07-31 15:25:00,38.47,38.47,38.43,38.44,34000.0,33.4344,33.4344,33.3996,33.4083,34000.0
2014-07-31 15:30:00,38.44,38.49,38.43,38.46,31000.0,33.4083,33.4517,33.3996,33.4257,31000.0
2014-07-31 15:35:00,38.47,38.5,38.46,38.49,56500.0,33.4344,33.4604,33.4257,33.4517,56500.0
2014-07-31 15:40:00,38.49,38.56,38.48,38.54,158500.0,33.4517,33.5126,33.4431,33.4952,158500.0
2014-07-31 15:45:00,38.54,38.58,38.53,38.55,126500.0,33.4952,33.53,33.4865,33.5039,126500.0
2014-07-31 15:50:00,38.55,38.55,38.51,38.53,198500.0,33.5039,33.5039,33.4691,33.4865,198500.0
2014-07-31 15:55:00,38.53,38.53,38.44,38.45,285000.0,33.4865,33.4865,33.4083,33.417,285000.0
2014-08-01 09:30:00,38.4,38.4,38.23,38.24,37000.0,33.3735,33.3735,33.2258,33.2345,37000.0
2014-08-01 09:35:00,38.32,38.41,38.26,38.34,22500.0,33.304,33.3822,33.2519,33.3214,22500.0
2014-08-01 09:40:00,38.33,38.38,38.24,38.24,22000.0,33.3127,33.3561,33.2345,33.2345,22000.0
2014-08-01 09:45:00,38.26,38.27,38.13,38.16,34500.0,33.2519,33.2605,33.1389,33.1649,34500.0
2014-08-01 09:50:00,38.14,38.23,38.13,38.23,46500.0,33.1476,33.2258,33.1389,33.2258,46500.0
2014-08-01 09:55:00,38.23,38.32,38.21,38.24,33500.0,33.2258,33.304,33.2084,33.2345,33500.0
2014-08-01 10:00:00,38.29,38.39,38.21,38.37,78500.0,33.2779,33.3648,33.2084,33.3475,78500.0
2014-08-01 10:05:00,38.32,38.34,38.23,38.25,22500.0,33.304,33.3214,33.2258,33.2432,22500.0
2014-08-01 10:10:00,38.25,38.25,38.17,38.23,25000.0,33.2432,33.2432,33.1736,33.2258,25000.0
2014-08-01 10:15:00,38.23,38.28,38.19,38.23,13500.0,33.2258,33.2692,33.191,33.2258,13500.0
2014-08-01 10:20:00,38.23,38.27,38.21,38.27,42500.0,33.2258,33.2605,33.2084,33.2605,42500.0
2014-08-01 10:25:00,38.29,38.33,38.23,38.31,39500.0,33.2779,33.3127,33.2258,33.2953,39500.0
2014-08-01 10:30:00,38.32,38.33,38.24,38.25,35500.0,33.304,33.3127,33.2345,33.2432,35500.0
2014-08-01 10:35:00,38.25,38.31,38.24,38.29,27000.0,33.2432,33.2953,33.2345,33.2779,27000.0
2014-08-01 10:40:00,38.29,38.35,38.28,38.32,147500.0,33.2779,33.3301,33.2692,33.304,147500.0
2014-08-01 10:45:00,38.31,38.32,38.24,38.27,140500.0,33.2953,33.304,33.2345,33.2605,140500.0
2014-08-01 10:50:00,38.26,38.31,38.26,38.3,89500.0,33.2519,33.2953,33.2519,33.2866,89500.0
2014-08-01 10:55:00,38.27,38.3,38.25,38.28,24500.0,33.2605,33.2866,33.2432,33.2692,24500.0
2014-08-01 11:00:00,38.29,38.29,38.23,38.24,24500.0,33.2779,33.2779,33.2258,33.2345,24500.0
2014-08-01 11:05:00,38.25,38.26,38.16,38.17,15500.0,33.2432,33.2519,33.1649,33.1736,15500.0
2014-08-01 11:10:00,38.17,38.18,38.14,38.18,12500.0,33.1736,33.1823,33.1476,33.1823,12500.0
2014-08-01 11:15:00,38.14,38.16,38.12,38.12,18500.0,33.1476,33.1649,33.1302,33.1302,18500.0
2014-08-01 11:20:00,38.14,38.22,38.13,38.19,20500.0,33.1476,33.2171,33.1389,33.191,20500.0
2014-08-01 11:25:00,38.19,38.25,38.18,38.25,27000.0,33.191,33.2432,33.1823,33.2432,27000.0
2014-08-01 11:30:00,38.24,38.28,38.21,38.25,34000.0,33.2345,33.2692,33.2084,33.2432,34000.0
2014-08-01 11:35:00,38.25,38.28,38.22,38.23,53500.0,33.2432,33.2692,33.2171,33.2258,53500.0
2014-08-01 11:40:00,38.23,38.3,38.23,38.26,46500.0,33.2258,33.2866,33.2258,33.2519,46500.0
2014-08-01 11:45:00,38.27,38.3,38.25,38.28,23500.0,33.2605,33.2866,33.2432,33.2692,23500.0
2014-08-01 11:50:00,38.28,38.28,38.19,38.19,30500.0,33.2692,33.2692,33.191,33.191,30500.0
2014-08-01 11:55:00,38.2,38.23,38.14,38.14,26000.0,33.1997,33.2258,33.1476,33.1476,26000.0
2014-08-01 12:00:00,38.15,38.21,38.15,38.21,8000.0,33.1562,33.2084,33.1562,33.2084,8000.0
2014-08-01 12:05:00,38.19,38.19,38.11,38.12,7500.0,33.191,33.191,33.1215,33.1302,7500.0
2014-08-01 12:10:00,38.14,38.16,38.12,38.15,9000.0,33.1476,33.1649,33.1302,33.1562,9000.0
2014-08-01 12:15:00,38.16,38.22,38.16,38.22,4000.0,33.1649,33.2171,33.1649,33.2171,4000.0
2014-08-01 12:20:00,38.23,38.24,38.2,38.24,6500.0,33.2258,33.2345,33.1997,33.2345,6500.0
2014-08-01 12:25:00,38.23,38.23,38.14,38.16,13000.0,33.2258,33.2258,33.1476,33.1649,13000.0
2014-08-01 12:30:00,38.19,38.21,38.18,38.18,3500.0,33.191,33.2084,33.1823,33.1823,3500.0
2014-08-01 12:35:00,38.17,38.17,38.12,38.12,10500.0,33.1736,33.1736,33.1302,33.1302,10500.0
2014-08-01 12:40:00,38.14,38.18,38.14,38.18,6500.0,33.1476,33.1823,33.1476,33.1823,6500.0
2014-08-01 12:45:00,38.17,38.18,38.13,38.13,9500.0,33.1736,33.1823,33.1389,33.1389,9500.0
2014-08-01 12:50:00,38.12,38.2,38.1,38.2,8500.0,33.1302,33.1997,33.1128,33.1997,8500.0
2014-08-01 12:55:00,38.2,38.25,38.2,38.24,10000.0,33.1997,33.2432,33.1997,33.2345,10000.0
2014-08-01 13:00:00,38.26,38.28,38.22,38.22,19000.0,33.2519,33.2692,33.2171,33.2171,19000.0
2014-08-01 13:05:00,38.22,38.28,38.22,38.27,28500.0,33.2171,33.2692,33.2171,33.2605,28500.0
2014-08-01 13:10:00,38.28,38.34,38.28,38.32,13500.0,33.2692,33.3214,33.2692,33.304,13500.0
2014-08-01 13:15:00,38.32,38.36,38.3,38.36,11500.0,33.304,33.3388,33.2866,33.3388,11500.0
2014-08-01 13:20:00,38.37,38.4,38.32,38.37,14500.0,33.3475,33.3735,33.304,33.3475,14500.0
2014-08-01 13:25:00,38.38,38.47,38.37,38.47,93500.0,33.3561,33.4344,33.3475,33.4344,93500.0
2014-08-01 13:30:00,38.48,38.48,38.39,38.39,25500.0,33.4431,33.4431,33.3648,33.3648,25500.0
2014-08-01 13:35:00,38.39,38.41,38.37,38.4,41000.0,33.3648,33.3822,33.3475,33.3735,41000.0
2014-08-01 13:40:00,38.42,38.43,38.38,38.42,54500.0,33.3909,33.3996,33.3561,33.3909,54500.0
2014-08-01 13:45:00,38.41,38.47,38.4,38.47,10000.0,33.3822,33.4344,33.3735,33.4344,10000.0
2014-08-01 13:50:00,38.47,38.5,38.46,38.5,15500.0,33.4344,33.4604,33.4257,33.4604,15500.0
2014-08-01 13:55:00,38.47,38.52,38.47,38.52,13000.0,33.4344,33.4778,33.4344,33.4778,13000.0
2014-08-01 14:00:00,38.54,38.56,38.49,38.51,41000.0,33.4952,33.5126,33.4517,33.4691,41000.0
2014-08-01 14:05:00,38.5,38.55,38.48,38.55,21000.0,33.4604,33.5039,33.4431,33.5039,21000.0
2014-08-01 14:10:00,38.57,38.59,38.56,38.58,20500.0,33.5213,33.5387,33.5126,33.53,20500.0
2014-08-01 14:15:00,38.58,38.67,38.58,38.66,12500.0,33.53,33.6082,33.53,33.5995,12500.0
2014-08-01 14:20:00,38.64,38.65,38.61,38.63,18500.0,33.5821,33.5908,33.556,33.5734,18500.0
2014-08-01 14:25:00,38.6,38.61,38.55,38.56,23500.0,33.5473,33.556,33.5039,33.5126,23500.0
2014-08-01 14:30:00,38.56,38.59,38.56,38.58,17500.0,33.5126,33.5387,33.5126,33.53,17500.0
2014-08-01 14:35:00,38.58,38.59,38.55,38.56,58000.0,33.53,33.5387,33.5039,33.5126,58000.0
2014-08-01 14:40:00,38.55,38.56,38.49,38.5,272500.0,33.5039,33.5126,33.4517,33.4604,272500.0
2014-08-01 14:45:00,38.49,38.52,38.43,38.48,41000.0,33.4517,33.4778,33.3996,33.4431,41000.0
2014-08-01 14:50:00,38.49,38.53,38.48,38.48,31500.0,33.4517,33.4865,33.4431,33.4431,31500.0
2014-08-01 14:55:00,38.48,38.56,38.48,38.53,20500.0,33.4431,33.5126,33.4431,33.4865,20500.0
2014-08-01 15:00:00,38.53,38.55,38.51,38.53,25000.0,33.4865,33.5039,33.4691,33.4865,25000.0
2014-08-01 15:05:00,38.54,38.58,38.51,38.52,33500.0,33.4952,33.53,33.4691,33.4778,33500.0
2014-08-01 15:10:00,38.54,38.55,38.52,38.53,29500.0,33.4952,33.5039,33.4778,33.4865,29500.0
2014-08-01 15:15:00,38.53,38.55,38.44,38.53,119000.0,33.4865,33.5039,33.4083,33.4865,119000.0
2014-08-01 15:20:00,38.52,38.52,38.48,38.5,29500.0,33.4778,33.4778,33.4431,33.4604,29500.0
2014-08-01 15:25:00,38.49,38.51,38.47,38.49,58000.0,33.4517,33.4691,33.4344,33.4517,58000.0
2014-08-01 15:30:00,38.49,38.49,38.45,38.47,38500.0,33.4517,33.4517,33.417,33.4344,38500.0
2014-08-01 15:35:00,38.48,38.53,38.47,38.52,35500.0,33.4431,33.4865,33.4344,33.4778,35500.0
2014-08-01 15:40:00,38.52,38.54,38.51,38.52,34000.0,33.4778,33.4952,33.4691,33.4778,34000.0
2014-08-01 15:45:00,38.52,38.52,38.45,38.46,91500.0,33.4778,33.4778,33.417,33.4257,91500.0
2014-08-01 15:50:00,38.45,38.46,38.4,38.44,98000.0,33.417,33.4257,33.3735,33.4083,98000.0
2014-08-01 15:55:00,38.45,38.47,38.42,38.44,126000.0,33.417,33.4344,33.3909,33.4083,126000.0
2014-08-04 09:30:00,38.55,38.61,38.41,38.41,28000.0,33.5039,33.556,33.3822,33.3822,28000.0
2014-08-04 09:35:00,38.42,38.5,38.4,38.4,23500.0,33.3909,33.4604,33.3735,33.3735,23500.0
2014-08-04 09:40:00,38.4,38.43,38.38,38.38,11000.0,33.3735,33.3996,33.3561,33.3561,11000.0
2014-08-04 09:45:00,38.38,38.47,38.38,38.45,26000.0,33.3561,33.4344,33.3561,33.417,26000.0
2014-08-04 09:50:00,38.46,38.5,38.45,38.5,9500.0,33.4257,33.4604,33.417,33.4604,9500.0
2014-08-04 09:55:00,38.54,38.55,38.54,38.55,2500.0,33.4952,33.5039,33.4952,33.5039,2500.0
2014-08-04 10:00:00,38.55,38.55,38.51,38.52,11000.0,33.5039,33.5039,33.4691,33.4778,11000.0
2014-08-04 10:05:00,38.52,38.52,38.5,38.5,1000.0,33.4778,33.4778,33.4604,33.4604,1000.0
2014-08-04 10:10:00,38.52,38.53,38.47,38.5,36500.0,33.4778,33.4865,33.4344,33.4604,36500.0
2014-08-04 10:15:00,38.49,38.51,38.47,38.48,48500.0,33.4517,33.4691,33.4344,33.4431,48500.0
2014-08-04 10:20:00,38.47,38.53,38.47,38.52,14500.0,33.4344,33.4865,33.4344,33.4778,14500.0
2014-08-04 10:25:00,38.53,38.53,38.49,38.5,13500.0,33.4865,33.4865,33.4517,33.4604,13500.0
2014-08-04 10:30:00,38.49,38.54,38.49,38.49,18500.0,33.4517,33.4952,33.4517,33.4517,18500.0
2014-08-04 10:35:00,38.48,38.51,38.47,38.49,13500.0,33.4431,33.4691,33.4344,33.4517,13500.0
2014-08-04 10:40:00,38.51,38.51,38.48,38.49,11500.0,33.4691,33.4691,33.4431,33.4517,11500.0
2014-08-04 10:45:00,38.48,38.54,38.48,38.51,10000.0,33.4431,33.4952,33.4431,33.4691,10000.0
2014-08-04 10:50:00,38.53,38.54,38.5,38.52,7500.0,33.4865,33.4952,33.4604,33.4778,7500.0
2014-08-04 10:55:00,38.52,38.52,38.47,38.52,55000.0,33.4778,33.4778,33.4344,33.4778,55000.0
2014-08-04 11:00:00,38.51,38.51,38.45,38.45,533000.0,33.4691,33.4691,33.417,33.417,533000.0
2014-08-04 11:05:00,38.47,38.54,38.47,38.54,27500.0,33.4344,33.4952,33.4344,33.4952,27500.0
2014-08-04 11:10:00,38.54,38.59,38.49,38.58,31000.0,33.4952,33.5387,33.4517,33.53,31000.0
2014-08-04 11:15:00,38.55,38.56,38.52,38.52,16500.0,33.5039,33.5126,33.4778,33.4778,16500.0
2014-08-04 11:20:00,38.51,38.54,38.5,38.51,10000.0,33.4691,33.4952,33.4604,33.4691,10000.0
2014-08-04 11:25:00,38.52,38.53,38.47,38.47,30500.0,33.4778,33.4865,33.4344,33.4344,30500.0
2014-08-04 11:30:00,38.49,38.52,38.47,38.52,11500.0,33.4517,33.4778,33.4344,33.4778,11500.0
2014-08-04 11:35:00,38.52,38.53,38.5,38.51,6000.0,33.4778,33.4865,33.4604,33.4691,6000.0
2014-08-04 11:40:00,38.52,38.55,38.5,38.52,10500.0,33.4778,33.5039,33.4604,33.4778,10500.0
2014-08-04 11:45:00,38.51,38.58,38.5,38.57,23500.0,33.4691,33.53,33.4604,33.5213,23500.0
2014-08-04 11:50:00,38.57,38.57,38.52,38.55,99000.0,33.5213,33.5213,33.4778,33.5039,99000.0
2014-08-04 11:55:00,38.54,38.6,38.52,38.6,25500.0,33.4952,33.5473,33.4778,33.5473,25500.0
2014-08-04 12:00:00,38.58,38.61,38.57,38.58,41000.0,33.53,33.556,33.5213,33.53,41000.0
2014-08-04 12:05:00,38.58,38.62,38.58,38.62,13500.0,33.53,33.5647,33.53,33.5647,13500.0
2014-08-04 12:10:00,38.61,38.69,38.61,38.67,31000.0,33.556,33.6256,33.556,33.6082,31000.0
2014-08-04 12:15:00,38.65,38.69,38.64,38.69,10500.0,33.5908,33.6256,33.5821,33.6256,10500.0
2014-08-04 12:20:00,38.68,38.75,38.68,38.75,29000.0,33.6169,33.6777,33.6169,33.6777,29000.0
2014-08-04 12:25:00,38.76,38.78,38.74,38.78,25500.0,33.6864,33.7038,33.669,33.7038,25500.0
2014-08-04 12:30:00,38.78,38.78,38.73,38.76,18000.0,33.7038,33.7038,33.6603,33.6864,18000.0
2014-08-04 12:35:00,38.76,38.76,38.73,38.74,13500.0,33.6864,33.6864,33.6603,33.669,13500.0
2014-08-04 12:40:00,38.75,38.76,38.72,38.76,22500.0,33.6777,33.6864,33.6516,33.6864,22500.0
2014-08-04 12:45:00,38.74,38.78,38.7,38.72,31500.0,33.669,33.7038,33.6343,33.6516,31500.0
2014-08-04 12:50:00,38.7,38.75,38.7,38.75,11500.0,33.6343,33.6777,33.6343,33.6777,11500.0
2014-08-04 12:55:00,38.76,38.77,38.74,38.77,4500.0,33.6864,33.6951,33.669,33.6951,4500.0
2014-08-04 13:00:00,38.77,38.78,38.74,38.75,26000.0,33.6951,33.7038,33.669,33.6777,26000.0
2014-08-04 13:05:00,38.77,38.78,38.75,38.75,19500.0,33.6951,33.7038,33.6777,33.6777,19500.0
2014-08-04 13:10:00,38.74,38.74,38.68,38.69,40500.0,33.669,33.669,33.6169,33.6256,40500.0
2014-08-04 13:15:00,38.68,38.71,38.67,38.7,48500.0,33.6169,33.6429,33.6082,33.6343,48500.0
2014-08-04 13:20:00,38.71,38.76,38.71,38.74,19000.0,33.6429,33.6864,33.6429,33.669,19000.0
2014-08-04 13:25:00,38.75,38.77,38.74,38.76,10000.0,33.6777,33.6951,33.669,33.6864,10000.0
2014-08-04 13:30:00,38.75,38.8,38.74,38.79,45500.0,33.6777,33.7212,33.669,33.7125,45500.0
2014-08-04 13:35:00,38.79,38.8,38.76,38.8,31500.0,33.7125,33.7212,33.6864,33.7212,31500.0
2014-08-04 13:40:00,38.78,38.79,38.76,38.78,17500.0,33.7038,33.7125,33.6864,33.7038,17500.0
2014-08-04 13:45:00,38.77,38.8,38.76,38.79,16500.0,33.6951,33.7212,33.6864,33.7125,16500.0
2014-08-04 13:50:00,38.78,38.78,38.74,38.74,18000.0,33.7038,33.7038,33.669,33.669,18000.0
2014-08-04 13:55:00,38.73,38.77,38.73,38.77,16500.0,33.6603,33.6951,33.6603,33.6951,16500.0
2014-08-04 14:00:00,38.78,38.79,38.74,38.77,12500.0,33.7038,33.7125,33.669,33.6951,12500.0
2014-08-04 14:05:00,38.76,38.77,38.74,38.76,9500.0,33.6864,33.6951,33.669,33.6864,9500.0
2014-08-04 14:10:00,38.77,38.78,38.75,38.76,14000.0,33.6951,33.7038,33.6777,33.6864,14000.0
2014-08-04 14:15:00,38.75,38.77,38.75,38.76,12500.0,33.6777,33.6951,33.6777,33.6864,12500.0
2014-08-04 14:20:00,38.75,38.77,38.74,38.76,10000.0,33.6777,33.6951,33.669,33.6864,10000.0
2014-08-04 14:25:00,38.75,38.75,38.74,38.74,11500.0,33.6777,33.6777,33.669,33.669,11500.0
2014-08-04 14:30:00,38.73,38.76,38.71,38.74,28500.0,33.6603,33.6864,33.6429,33.669,28500.0
2014-08-04 14:35:00,38.74,38.8,38.74,38.8,25500.0,33.669,33.7212,33.669,33.7212,25500.0
2014-08-04 14:40:00,38.8,38.8,38.78,38.8,33000.0,33.7212,33.7212,33.7038,33.7212,33000.0
2014-08-04 14:45:00,38.8,38.82,38.78,38.8,38500.0,33.7212,33.7385,33.7038,33.7212,38500.0
2014-08-04 14:50:00,38.8,38.82,38.78,38.78,17000.0,33.7212,33.7385,33.7038,33.7038,17000.0
2014-08-04 14:55:00,38.79,38.79,38.77,38.77,19000.0,33.7125,33.7125,33.6951,33.6951,19000.0
2014-08-04 15:00:00,38.76,38.76,38.73,38.75,12500.0,33.6864,33.6864,33.6603,33.6777,12500.0
2014-08-04 15:05:00,38.75,38.75,38.73,38.73,9500.0,33.6777,33.6777,33.6603,33.6603,9500.0
2014-08-04 15:10:00,38.74,38.79,38.73,38.79,15000.0,33.669,33.7125,33.6603,33.7125,15000.0
2014-08-04 15:15:00,38.81,38.82,38.81,38.82,8500.0,33.7299,33.7385,33.7299,33.7385,8500.0
2014-08-04 15:20:00,38.81,38.83,38.78,38.78,5500.0,33.7299,33.7472,33.7038,33.7038,5500.0
2014-08-04 15:25:00,38.78,38.83,38.78,38.81,24000.0,33.7038,33.7472,33.7038,33.7299,24000.0
2014-08-04 15:30:00,38.83,38.83,38.79,38.79,53500.0,33.7472,33.7472,33.7125,33.7125,53500.0
2014-08-04 15:35:00,38.8,38.88,38.79,38.87,42500.0,33.7212,33.7907,33.7125,33.782,42500.0
2014-08-04 15:40:00,38.87,38.89,38.87,38.87,72000.0,33.782,33.7994,33.782,33.782,72000.0
2014-08-04 15:45:00,38.87,38.87,38.81,38.86,109500.0,33.782,33.782,33.7299,33.7733,109500.0
2014-08-04 15:50:00,38.86,38.86,38.84,38.86,133000.0,33.7733,33.7733,33.7559,33.7733,133000.0
2014-08-04 15:55:00,38.86,38.86,38.76,38.79,207000.0,33.7733,33.7733,33.6864,33.7125,207000.0
2014-08-05 09:30:00,38.55,38.58,38.47,38.51,32000.0,33.5039,33.53,33.4344,33.4691,32000.0
2014-08-05 09:35:00,38.55,38.56,38.5,38.52,17000.0,33.5039,33.5126,33.4604,33.4778,17000.0
2014-08-05 09:40:00,38.52,38.55,38.44,38.48,26500.0,33.4778,33.5039,33.4083,33.4431,26500.0
2014-08-05 09:45:00,38.44,38.5,38.4,38.43,31000.0,33.4083,33.4604,33.3735,33.3996,31000.0
2014-08-05 09:50:00,38.42,38.42,38.36,38.39,123000.0,33.3909,33.3909,33.3388,33.3648,123000.0
2014-08-05 09:55:00,38.39,38.41,38.37,38.4,45500.0,33.3648,33.3822,33.3475,33.3735,45500.0
2014-08-05 10:00:00,38.4,38.43,38.35,38.38,38500.0,33.3735,33.3996,33.3301,33.3561,38500.0
2014-08-05 10:05:00,38.39,38.47,38.39,38.47,20500.0,33.3648,33.4344,33.3648,33.4344,20500.0
2014-08-05 10:10:00,38.48,38.52,38.45,38.47,15000.0,33.4431,33.4778,33.417,33.4344,15000.0
2014-08-05 10:15:00,38.44,38.46,38.43,38.45,24000.0,33.4083,33.4257,33.3996,33.417,24000.0
2014-08-05 10:20:00,38.46,38.48,38.44,38.47,12500.0,33.4257,33.4431,33.4083,33.4344,12500.0
2014-08-05 10:25:00,38.46,38.48,38.45,38.48,14000.0,33.4257,33.4431,33.417,33.4431,14000.0
2014-08-05 10:30:00,38.47,38.56,38.46,38.56,20500.0,33.4344,33.5126,33.4257,33.5126,20500.0
2014-08-05 10:35:00,38.56,38.57,38.53,38.55,11500.0,33.5126,33.5213,33.4865,33.5039,11500.0
2014-08-05 10:40:00,38.57,38.58,38.52,38.52,22500.0,33.5213,33.53,33.4778,33.4778,22500.0
2014-08-05 10:45:00,38.52,38.59,38.51,38.58,21000.0,33.4778,33.5387,33.4691,33.53,21000.0
2014-08-05 10:50:00,38.58,38.58,38.53,38.56,7500.0,33.53,33.53,33.4865,33.5126,7500.0
2014-08-05 10:55:00,38.56,38.56,38.5,38.52,5000.0,33.5126,33.5126,33.4604,33.4778,5000.0
2014-08-05 11:00:00,38.53,38.54,38.5,38.53,11000.0,33.4865,33.4952,33.4604,33.4865,11000.0
2014-08-05 11:05:00,38.54,38.56,38.52,38.52,7500.0,33.4952,33.5126,33.4778,33.4778,7500.0
2014-08-05 11:10:00,38.52,38.57,38.52,38.57,32500.0,33.4778,33.5213,33.4778,33.5213,32500.0
2014-08-05 11:15:00,38.57,38.57,38.55,38.56,33000.0,33.5213,33.5213,33.5039,33.5126,33000.0
2014-08-05 11:20:00,38.56,38.59,38.54,38.55,9000.0,33.5126,33.5387,33.4952,33.5039,9000.0
2014-08-05 11:25:00,38.53,38.53,38.52,38.53,3000.0,33.4865,33.4865,33.4778,33.4865,3000.0
2014-08-05 11:30:00,38.53,38.55,38.52,38.54,13500.0,33.4865,33.5039,33.4778,33.4952,13500.0
2014-08-05 11:35:00,38.52,38.52,38.51,38.51,3000.0,33.4778,33.4778,33.4691,33.4691,3000.0
2014-08-05 11:40:00,38.51,38.52,38.49,38.5,19000.0,33.4691,33.4778,33.4517,33.4604,19000.0
2014-08-05 11:45:00,38.49,38.5,38.46,38.46,29500.0,33.4517,33.4604,33.4257,33.4257,29500.0
2014-08-05 11:50:00,38.47,38.49,38.47,38.47,8500.0,33.4344,33.4517,33.4344,33.4344,8500.0
2014-08-05 11:55:00,38.47,38.51,38.45,38.5,34000.0,33.4344,33.4691,33.417,33.4604,34000.0
2014-08-05 12:00:00,38.5,38.52,38.5,38.51,3500.0,33.4604,33.4778,33.4604,33.4691,3500.0
2014-08-05 12:05:00,38.49,38.49,38.44,38.48,13000.0,33.4517,33.4517,33.4083,33.4431,13000.0
2014-08-05 12:10:00,38.5,38.5,38.46,38.48,14000.0,33.4604,33.4604,33.4257,33.4431,14000.0
2014-08-05 12:15:00,38.47,38.49,38.46,38.48,10500.0,33.4344,33.4517,33.4257,33.4431,10500.0
2014-08-05 12:20:00,38.48,38.48,38.42,38.44,7500.0,33.4431,33.4431,33.3909,33.4083,7500.0
2014-08-05 12:25:00,38.44,38.47,38.42,38.47,20000.0,33.4083,33.4344,33.3909,33.4344,20000.0
2014-08-05 12:30:00,38.47,38.48,38.45,38.45,4000.0,33.4344,33.4431,33.417,33.417,4000.0
2014-08-05 12:35:00,38.45,38.45,38.4,38.41,19500.0,33.417,33.417,33.3735,33.3822,19500.0
2014-08-05 12:40:00,38.39,38.41,38.37,38.39,48000.0,33.3648,33.3822,33.3475,33.3648,48000.0
2014-08-05 12:45:00,38.39,38.41,38.39,38.4,39000.0,33.3648,33.3822,33.3648,33.3735,39000.0
2014-08-05 12:50:00,38.41,38.42,38.39,38.41,33000.0,33.3822,33.3909,33.3648,33.3822,33000.0
2014-08-05 12:55:00,38.41,38.42,38.39,38.4,36500.0,33.3822,33.3909,33.3648,33.3735,36500.0
2014-08-05 13:00:00,38.41,38.42,38.39,38.41,9500.0,33.3822,33.3909,33.3648,33.3822,9500.0
2014-08-05 13:05:00,38.41,38.45,38.41,38.45,9500.0,33.3822,33.417,33.3822,33.417,9500.0
2014-08-05 13:10:00,38.43,38.46,38.41,38.46,11000.0,33.3996,33.4257,33.3822,33.4257,11000.0
2014-08-05 13:15:00,38.45,38.5,38.45,38.47,15000.0,33.417,33.4604,33.417,33.4344,15000.0
2014-08-05 13:20:00,38.48,38.49,38.47,38.47,8500.0,33.4431,33.4517,33.4344,33.4344,8500.0
2014-08-05 13:25:00,38.49,38.5,38.48,38.49,10000.0,33.4517,33.4604,33.4431,33.4517,10000.0
2014-08-05 13:30:00,38.48,38.48,38.46,38.47,8000.0,33.4431,33.4431,33.4257,33.4344,8000.0
2014-08-05 13:35:00,38.46,38.46,38.33,38.34,20500.0,33.4257,33.4257,33.3127,33.3214,20500.0
2014-08-05 13:40:00,38.3,38.35,38.25,38.29,24000.0,33.2866,33.3301,33.2432,33.2779,24000.0
2014-08-05 13:45:00,38.29,38.34,38.29,38.31,31000.0,33.2779,33.3214,33.2779,33.2953,31000.0
2014-08-05 13:50:00,38.32,38.35,38.25,38.35,37500.0,33.304,33.3301,33.2432,33.3301,37500.0
2014-08-05 13:55:00,38.35,38.39,38.35,38.36,44000.0,33.3301,33.3648,33.3301,33.3388,44000.0
2014-08-05 14:00:00,38.35,38.38,38.32,38.35,42000.0,33.3301,33.3561,33.304,33.3301,42000.0
2014-08-05 14:05:00,38.35,38.36,38.29,38.29,57500.0,33.3301,33.3388,33.2779,33.2779,57500.0
2014-08-05 14:10:00,38.3,38.36,38.3,38.36,36000.0,33.2866,33.3388,33.2866,33.3388,36000.0
2014-08-05 14:15:00,38.36,38.37,38.32,38.35,21500.0,33.3388,33.3475,33.304,33.3301,21500.0
2014-08-05 14:20:00,38.35,38.39,38.34,38.34,13500.0,33.3301,33.3648,33.3214,33.3214,13500.0
2014-08-05 14:25:00,38.35,38.38,38.33,38.38,15500.0,33.3301,33.3561,33.3127,33.3561,15500.0
2014-08-05 14:30:00,38.42,38.44,38.38,38.4,47500.0,33.3909,33.4083,33.3561,33.3735,47500.0
2014-08-05 14:35:00,38.41,38.44,38.37,38.37,15000.0,33.3822,33.4083,33.3475,33.3475,15000.0
2014-08-05 14:40:00,38.37,38.42,38.36,38.36,16000.0,33.3475,33.3909,33.3388,33.3388,16000.0
2014-08-05 14:45:00,38.39,38.39,38.34,38.34,33000.0,33.3648,33.3648,33.3214,33.3214,33000.0
2014-08-05 14:50:00,38.33,38.33,38.3,38.32,19000.0,33.3127,33.3127,33.2866,33.304,19000.0
2014-08-05 14:55:00,38.32,38.36,38.31,38.31,15500.0,33.304,33.3388,33.2953,33.2953,15500.0
2014-08-05 15:00:00,38.32,38.33,38.29,38.3,19500.0,33.304,33.3127,33.2779,33.2866,19500.0
2014-08-05 15:05:00,38.29,38.33,38.28,38.3,28500.0,33.2779,33.3127,33.2692,33.2866,28500.0
2014-08-05 15:10:00,38.29,38.32,38.27,38.31,17500.0,33.2779,33.304,33.2605,33.2953,17500.0
2014-08-05 15:15:00,38.32,38.37,38.3,38.36,27000.0,33.304,33.3475,33.2866,33.3388,27000.0
2014-08-05 15:20:00,38.37,38.42,38.36,38.4,32500.0,33.3475,33.3909,33.3388,33.3735,32500.0
2014-08-05 15:25:00,38.4,38.4,38.34,38.34,34500.0,33.3735,33.3735,33.3214,33.3214,34500.0
2014-08-05 15:30:00,38.35,38.4,38.32,38.38,42500.0,33.3301,33.3735,33.304,33.3561,42500.0
2014-08-05 15:35:00,38.39,38.42,38.33,38.33,45500.0,33.3648,33.3909,33.3127,33.3127,45500.0
2014-08-05 15:40:00,38.34,38.37,38.34,38.34,79000.0,33.3214,33.3475,33.3214,33.3214,79000.0
2014-08-05 15:45:00,38.35,38.37,38.29,38.32,187000.0,33.3301,33.3475,33.2779,33.304,187000.0
2014-08-05 15:50:00,38.31,38.34,38.28,38.29,256000.0,33.2953,33.3214,33.2692,33.2779,256000.0
2014-08-05 15:55:00,38.29,38.3,38.23,38.24,371000.0,33.2779,33.2866,33.2258,33.2345,371000.0
2014-08-06 09:30:00,38.17,38.23,38.07,38.23,40000.0,33.1736,33.2258,33.0867,33.2258,40000.0
2014-08-06 09:35:00,38.24,38.42,38.24,38.36,18000.0,33.2345,33.3909,33.2345,33.3388,18000.0
2014-08-06 09:40:00,38.39,38.44,38.33,38.43,33500.0,33.3648,33.4083,33.3127,33.3996,33500.0
2014-08-06 09:45:00,38.47,38.67,38.44,38.67,77500.0,33.4344,33.6082,33.4083,33.6082,77500.0
2014-08-06 09:50:00,38.67,38.69,38.48,38.53,67000.0,33.6082,33.6256,33.4431,33.4865,67000.0
2014-08-06 09:55:00,38.55,38.55,38.46,38.48,108000.0,33.5039,33.5039,33.4257,33.4431,108000.0
2014-08-06 10:00:00,38.48,38.58,38.45,38.54,45000.0,33.4431,33.53,33.417,33.4952,45000.0
2014-08-06 10:05:00,38.58,38.61,38.56,38.58,19000.0,33.53,33.556,33.5126,33.53,19000.0
2014-08-06 10:10:00,38.53,38.63,38.53,38.6,51000.0,33.4865,33.5734,33.4865,33.5473,51000.0
2014-08-06 10:15:00,38.6,38.6,38.53,38.55,37500.0,33.5473,33.5473,33.4865,33.5039,37500.0
2014-08-06 10:20:00,38.55,38.6,38.5,38.58,39000.0,33.5039,33.5473,33.4604,33.53,39000.0
2014-08-06 10:25:00,38.6,38.68,38.6,38.68,34500.0,33.5473,33.6169,33.5473,33.6169,34500.0
2014-08-06 10:30:00,38.69,38.73,38.63,38.72,40500.0,33.6256,33.6603,33.5734,33.6516,40500.0
2014-08-06 10:35:00,38.72,38.73,38.7,38.7,22500.0,33.6516,33.6603,33.6343,33.6343,22500.0
2014-08-06 10:40:00,38.71,38.72,38.65,38.72,39000.0,33.6429,33.6516,33.5908,33.6516,39000.0
2014-08-06 10:45:00,38.73,38.74,38.67,38.69,45500.0,33.6603,33.669,33.6082,33.6256,45500.0
2014-08-06 10:50:00,38.7,38.76,38.69,38.76,9000.0,33.6343,33.6864,33.6256,33.6864,9000.0
2014-08-06 10:55:00,38.76,38.89,38.76,38.89,30000.0,33.6864,33.7994,33.6864,33.7994,30000.0
2014-08-06 11:00:00,38.89,38.89,38.81,38.84,28000.0,33.7994,33.7994,33.7299,33.7559,28000.0
2014-08-06 11:05:00,38.85,38.85,38.81,38.81,29000.0,33.7646,33.7646,33.7299,33.7299,29000.0
2014-08-06 11:10:00,38.81,38.82,38.78,38.78,33500.0,33.7299,33.7385,33.7038,33.7038,33500.0
2014-08-06 11:15:00,38.76,38.76,38.69,38.7,73500.0,33.6864,33.6864,33.6256,33.6343,73500.0
2014-08-06 11:20:00,38.7,38.72,38.67,38.72,15500.0,33.6343,33.6516,33.6082,33.6516,15500.0
2014-08-06 11:25:00,38.72,38.75,38.71,38.72,17000.0,33.6516,33.6777,33.6429,33.6516,17000.0
2014-08-06 11:30:00,38.72,38.76,38.72,38.76,16000.0,33.6516,33.6864,33.6516,33.6864,16000.0
2014-08-06 11:35:00,38.78,38.78,38.75,38.77,50500.0,33.7038,33.7038,33.6777,33.6951,50500.0
2014-08-06 11:40:00,38.78,38.82,38.78,38.81,16500.0,33.7038,33.7385,33.7038,33.7299,16500.0
2014-08-06 11:45:00,38.8,38.87,38.8,38.84,28500.0,33.7212,33.782,33.7212,33.7559,28500.0
2014-08-06 11:50:00,38.85,38.86,38.83,38.85,29000.0,33.7646,33.7733,33.7472,33.7646,29000.0
2014-08-06 11:55:00,38.84,38.85,38.83,38.83,24000.0,33.7559,33.7646,33.7472,33.7472,24000.0
2014-08-06 12:00:00,38.84,38.88,38.83,38.88,42500.0,33.7559,33.7907,33.7472,33.7907,42500.0
2014-08-06 12:05:00,38.89,38.93,38.88,38.92,50500.0,33.7994,33.8341,33.7907,33.8255,50500.0
2014-08-06 12:10:00,38.92,38.92,38.9,38.91,29000.0,33.8255,33.8255,33.8081,33.8168,29000.0
2014-08-06 12:15:00,38.91,38.92,38.85,38.87,43500.0,33.8168,33.8255,33.7646,33.782,43500.0
2014-08-06 12:20:00,38.89,38.94,38.87,38.9,23500.0,33.7994,33.8428,33.782,33.8081,23500.0
2014-08-06 12:25:00,38.91,38.91,38.87,38.88,31000.0,33.8168,33.8168,33.782,33.7907,31000.0
2014-08-06 12:30:00,38.88,38.95,38.88,38.92,52000.0,33.7907,33.8515,33.7907,33.8255,52000.0
2014-08-06 12:35:00,38.92,38.94,38.92,38.93,13000.0,33.8255,33.8428,33.8255,33.8341,13000.0
2014-08-06 12:40:00,38.93,38.93,38.87,38.87,43500.0,33.8341,33.8341,33.782,33.782,43500.0
2014-08-06 12:45:00,38.87,38.87,38.81,38.81,43500.0,33.782,33.782,33.7299,33.7299,43500.0
2014-08-06 12:50:00,38.8,38.8,38.75,38.77,37000.0,33.7212,33.7212,33.6777,33.6951,37000.0
2014-08-06 12:55:00,38.77,38.8,38.75,38.78,46500.0,33.6951,33.7212,33.6777,33.7038,46500.0
2014-08-06 13:00:00,38.78,38.83,38.78,38.81,40500.0,33.7038,33.7472,33.7038,33.7299,40500.0
2014-08-06 13:05:00,38.8,38.84,38.8,38.83,43000.0,33.7212,33.7559,33.7212,33.7472,43000.0
2014-08-06 13:10:00,38.84,38.85,38.82,38.83,37500.0,33.7559,33.7646,33.7385,33.7472,37500.0
2014-08-06 13:15:00,38.82,38.83,38.82,38.83,12000.0,33.7385,33.7472,33.7385,33.7472,12000.0
2014-08-06 13:20:00,38.82,38.83,38.8,38.83,19000.0,33.7385,33.7472,33.7212,33.7472,19000.0
2014-08-06 13:25:00,38.82,38.84,38.8,38.81,27000.0,33.7385,33.7559,33.7212,33.7299,27000.0
2014-08-06 13:30:00,38.81,38.81,38.79,38.8,29000.0,33.7299,33.7299,33.7125,33.7212,29000.0
2014-08-06 13:35:00,38.81,38.86,38.81,38.84,24000.0,33.7299,33.7733,33.7299,33.7559,24000.0
2014-08-06 13:40:00,38.84,38.84,38.81,38.82,18500.0,33.7559,33.7559,33.7299,33.7385,18500.0
2014-08-06 13:45:00,38.82,38.82,38.78,38.8,31000.0,33.7385,33.7385,33.7038,33.7212,31000.0
2014-08-06 13:50:00,38.79,38.8,38.74,38.74,33000.0,33.7125,33.7212,33.669,33.669,33000.0
2014-08-06 13:55:00,38.74,38.76,38.69,38.69,55000.0,33.669,33.6864,33.6256,33.6256,55000.0
2014-08-06 14:00:00,38.68,38.71,38.66,38.69,80500.0,33.6169,33.6429,33.5995,33.6256,80500.0
2014-08-06 14:05:00,38.69,38.69,38.63,38.63,37000.0,33.6256,33.6256,33.5734,33.5734,37000.0
2014-08-06 14:10:00,38.66,38.66,38.63,38.64,33000.0,33.5995,33.5995,33.5734,33.5821,33000.0
2014-08-06 14:15:00,38.62,38.71,38.62,38.69,63500.0,33.5647,33.6429,33.5647,33.6256,63500.0
2014-08-06 14:20:00,38.7,38.7,38.64,38.66,28000.0,33.6343,33.6343,33.5821,33.5995,28000.0
2014-08-06 14:25:00,38.65,38.69,38.65,38.67,16000.0,33.5908,33.6256,33.5908,33.6082,16000.0
2014-08-06 14:30:00,38.65,38.66,38.61,38.61,17500.0,33.5908,33.5995,33.556,33.556,17500.0
2014-08-06 14:35:00,38.61,38.63,38.58,38.63,26000.0,33.556,33.5734,33.53,33.5734,26000.0
2014-08-06 14:40:00,38.65,38.7,38.65,38.69,58000.0,33.5908,33.6343,33.5908,33.6256,58000.0
2014-08-06 14:45:00,38.68,38.68,38.62,38.63,39500.0,33.6169,33.6169,33.5647,33.5734,39500.0
2014-08-06 14:50:00,38.63,38.64,38.61,38.63,15500.0,33.5734,33.5821,33.556,33.5734,15500.0
2014-08-06 14:55:00,38.61,38.61,38.58,38.58,21500.0,33.556,33.556,33.53,33.53,21500.0
2014-08-06 15:00:00,38.59,38.62,38.58,38.62,21500.0,33.5387,33.5647,33.53,33.5647,21500.0
2014-08-06 15:05:00,38.62,38.66,38.6,38.6,35000.0,33.5647,33.5995,33.5473,33.5473,35000.0
2014-08-06 15:10:00,38.6,38.6,38.53,38.53,25000.0,33.5473,33.5473,33.4865,33.4865,25000.0
2014-08-06 15:15:00,38.54,38.55,38.53,38.54,34500.0,33.4952,33.5039,33.4865,33.4952,34500.0
2014-08-06 15:20:00,38.53,38.54,38.51,38.52,44000.0,33.4865,33.4952,33.4691,33.4778,44000.0
2014-08-06 15:25:00,38.52,38.56,38.52,38.53,24500.0,33.4778,33.5126,33.4778,33.4865,24500.0
2014-08-06 15:30:00,38.53,38.53,38.5,38.52,51000.0,33.4865,33.4865,33.4604,33.4778,51000.0
2014-08-06 15:35:00,38.51,38.51,38.45,38.45,65000.0,33.4691,33.4691,33.417,33.417,65000.0
2014-08-06 15:40:00,38.45,38.45,38.4,38.42,107000.0,33.417,33.417,33.3735,33.3909,107000.0
2014-08-06 15:45:00,38.42,38.47,38.42,38.46,131500.0,33.3909,33.4344,33.3909,33.4257,131500.0
2014-08-06 15:50:00,38.46,38.49,38.43,38.45,136500.0,33.4257,33.4517,33.3996,33.417,136500.0
2014-08-06 15:55:00,38.43,38.5,38.43,38.45,151000.0,33.3996,33.4604,33.3996,33.417,151000.0
2014-08-07 09:30:00,38.56,38.61,37.97,38.01,174500.0,33.5126,33.556,32.9998,33.0346,174500.0
2014-08-07 09:35:00,38.03,38.09,37.99,38.01,175500.0,33.052,33.1041,33.0172,33.0346,175500.0
2014-08-07 09:40:00,38.01,38.07,37.73,37.85,210500.0,33.0346,33.0867,32.7912,32.8955,210500.0
2014-08-07 09:45:00,37.85,38.0,37.74,37.8,247000.0,32.8955,33.0259,32.7999,32.8521,247000.0
2014-08-07 09:50:00,37.81,37.9,37.75,37.89,122500.0,32.8608,32.939,32.8086,32.9303,122500.0
2014-08-07 09:55:00,37.85,37.9,37.81,37.86,37000.0,32.8955,32.939,32.8608,32.9042,37000.0
2014-08-07 10:00:00,37.85,37.89,37.44,37.54,165000.0,32.8955,32.9303,32.5392,32.6261,165000.0
2014-08-07 10:05:00,37.54,37.6,37.47,37.57,218500.0,32.6261,32.6782,32.5653,32.6522,218500.0
2014-08-07 10:10:00,37.53,37.57,37.36,37.36,224000.0,32.6174,32.6522,32.4697,32.4697,224000.0
2014-08-07 10:15:00,37.36,37.51,37.27,37.51,187500.0,32.4697,32.6,32.3914,32.6,187500.0
2014-08-07 10:20:00,37.46,37.54,37.39,37.39,149000.0,32.5566,32.6261,32.4957,32.4957,149000.0
2014-08-07 10:25:00,37.39,37.39,37.21,37.32,77000.0,32.4957,32.4957,32.3393,32.4349,77000.0
2014-08-07 10:30:00,37.37,37.4,37.29,37.37,124500.0,32.4783,32.5044,32.4088,32.4783,124500.0
2014-08-07 10:35:00,37.4,37.46,37.35,37.36,50000.0,32.5044,32.5566,32.461,32.4697,50000.0
2014-08-07 10:40:00,37.36,37.41,37.33,37.37,48000.0,32.4697,32.5131,32.4436,32.4783,48000.0
2014-08-07 10:45:00,37.35,37.42,37.33,37.35,100500.0,32.461,32.5218,32.4436,32.461,100500.0
2014-08-07 10:50:00,37.35,37.36,37.29,37.32,36000.0,32.461,32.4697,32.4088,32.4349,36000.0
2014-08-07 10:55:00,37.32,37.4,37.3,37.38,59000.0,32.4349,32.5044,32.4175,32.487,59000.0
2014-08-07 11:00:00,37.38,37.44,37.36,37.4,91000.0,32.487,32.5392,32.4697,32.5044,91000.0
2014-08-07 11:05:00,37.43,37.44,37.36,37.39,51500.0,32.5305,32.5392,32.4697,32.4957,51500.0
2014-08-07 11:10:00,37.39,37.46,37.37,37.44,130500.0,32.4957,32.5566,32.4783,32.5392,130500.0
2014-08-07 11:15:00,37.43,37.59,37.39,37.58,70000.0,32.5305,32.6696,32.4957,32.6609,70000.0
2014-08-07 11:20:00,37.57,37.7,37.57,37.68,87000.0,32.6522,32.7652,32.6522,32.7478,87000.0
2014-08-07 11:25:00,37.68,37.69,37.64,37.64,41000.0,32.7478,32.7565,32.713,32.713,41000.0
2014-08-07 11:30:00,37.66,37.66,37.6,37.62,53000.0,32.7304,32.7304,32.6782,32.6956,53000.0
2014-08-07 11:35:00,37.64,37.64,37.58,37.58,70000.0,32.713,32.713,32.6609,32.6609,70000.0
2014-08-07 11:40:00,37.59,37.61,37.57,37.6,58000.0,32.6696,32.6869,32.6522,32.6782,58000.0
2014-08-07 11:45:00,37.59,37.6,37.52,37.53,41000.0,32.6696,32.6782,32.6087,32.6174,41000.0
2014-08-07 11:50:00,37.53,37.56,37.45,37.48,47000.0,32.6174,32.6435,32.5479,32.574,47000.0
2014-08-07 11:55:00,37.48,37.51,37.46,37.49,51000.0,32.574,32.6,32.5566,32.5826,51000.0
2014-08-07 12:00:00,37.5,37.5,37.46,37.48,40500.0,32.5913,32.5913,32.5566,32.574,40500.0
2014-08-07 12:05:00,37.49,37.5,37.4,37.4,27000.0,32.5826,32.5913,32.5044,32.5044,27000.0
2014-08-07 12:10:00,37.4,37.4,37.33,37.36,21000.0,32.5044,32.5044,32.4436,32.4697,21000.0
2014-08-07 12:15:00,37.34,37.34,37.28,37.29,10000.0,32.4523,32.4523,32.4001,32.4088,10000.0
2014-08-07 12:20:00,37.27,37.29,37.27,37.28,34000.0,32.3914,32.4088,32.3914,32.4001,34000.0
2014-08-07 12:25:00,37.28,37.3,37.25,37.25,21000.0,32.4001,32.4175,32.3741,32.3741,21000.0
2014-08-07 12:30:00,37.24,37.31,37.24,37.24,31000.0,32.3654,32.4262,32.3654,32.3654,31000.0
2014-08-07 12:35:00,37.24,37.38,37.22,37.38,115000.0,32.3654,32.487,32.348,32.487,115000.0
2014-08-07 12:40:00,37.42,37.42,37.38,37.39,60000.0,32.5218,32.5218,32.487,32.4957,60000.0
2014-08-07 12:45:00,37.4,37.45,37.38,37.45,25000.0,32.5044,32.5479,32.487,32.5479,25000.0
2014-08-07 12:50:00,37.44,37.45,37.35,37.43,85500.0,32.5392,32.5479,32.461,32.5305,85500.0
2014-08-07 12:55:00,37.41,37.43,37.38,37.39,69000.0,32.5131,32.5305,32.487,32.4957,69000.0
2014-08-07 13:00:00,37.38,37.42,37.35,37.39,80500.0,32.487,32.5218,32.461,32.4957,80500.0
2014-08-07 13:05:00,37.4,37.41,37.36,37.36,40500.0,32.5044,32.5131,32.4697,32.4697,40500.0
2014-08-07 13:10:00,37.37,37.4,37.37,37.37,76500.0,32.4783,32.5044,32.4783,32.4783,76500.0
2014-08-07 13:15:00,37.37,37.4,37.36,37.37,64500.0,32.4783,32.5044,32.4697,32.4783,64500.0
2014-08-07 13:20:00,37.37,37.37,37.34,37.35,103000.0,32.4783,32.4783,32.4523,32.461,103000.0
2014-08-07 13:25:00,37.35,37.35,37.31,37.32,59000.0,32.461,32.461,32.4262,32.4349,59000.0
2014-08-07 13:30:00,37.33,37.4,37.33,37.4,117000.0,32.4436,32.5044,32.4436,32.5044,117000.0
2014-08-07 13:35:00,37.4,37.49,37.39,37.49,120000.0,32.5044,32.5826,32.4957,32.5826,120000.0
2014-08-07 13:40:00,37.49,37.49,37.45,37.46,43000.0,32.5826,32.5826,32.5479,32.5566,43000.0
2014-08-07 13:45:00,37.46,37.48,37.44,37.48,25000.0,32.5566,32.574,32.5392,32.574,25000.0
2014-08-07 13:50:00,37.48,37.52,37.47,37.52,37500.0,32.574,32.6087,32.5653,32.6087,37500.0
2014-08-07 13:55:00,37.52,37.53,37.5,37.53,26000.0,32.6087,32.6174,32.5913,32.6174,26000.0
2014-08-07 14:00:00,37.53,37.54,37.49,37.52,54000.0,32.6174,32.6261,32.5826,32.6087,54000.0
2014-08-07 14:05:00,37.52,37.55,37.49,37.53,25000.0,32.6087,32.6348,32.5826,32.6174,25000.0
2014-08-07 14:10:00,37.52,37.52,37.51,37.52,34500.0,32.6087,32.6087,32.6,32.6087,34500.0
2014-08-07 14:15:00,37.52,37.54,37.5,37.51,42000.0,32.6087,32.6261,32.5913,32.6,42000.0
2014-08-07 14:20:00,37.53,37.55,37.51,37.53,33000.0,32.6174,32.6348,32.6,32.6174,33000.0
2014-08-07 14:25:00,37.53,37.53,37.51,37.52,44500.0,32.6174,32.6174,32.6,32.6087,44500.0
2014-08-07 14:30:00,37.52,37.6,37.52,37.6,76000.0,32.6087,32.6782,32.6087,32.6782,76000.0
2014-08-07 14:35:00,37.6,37.65,37.59,37.65,42500.0,32.6782,32.7217,32.6696,32.7217,42500.0
2014-08-07 14:40:00,37.65,37.68,37.6,37.62,70500.0,32.7217,32.7478,32.6782,32.6956,70500.0
2014-08-07 14:45:00,37.63,37.67,37.59,37.65,96000.0,32.7043,32.7391,32.6696,32.7217,96000.0
2014-08-07 14:50:00,37.65,37.73,37.65,37.71,36000.0,32.7217,32.7912,32.7217,32.7738,36000.0
2014-08-07 14:55:00,37.69,37.71,37.66,37.71,60500.0,32.7565,32.7738,32.7304,32.7738,60500.0
2014-08-07 15:00:00,37.71,37.75,37.7,37.72,51500.0,32.7738,32.8086,32.7652,32.7825,51500.0
2014-08-07 15:05:00,37.72,37.74,37.63,37.66,45500.0,32.7825,32.7999,32.7043,32.7304,45500.0
2014-08-07 15:10:00,37.66,37.7,37.65,37.68,87500.0,32.7304,32.7652,32.7217,32.7478,87500.0
2014-08-07 15:15:00,37.68,37.7,37.64,37.7,37000.0,32.7478,32.7652,32.713,32.7652,37000.0
2014-08-07 15:20:00,37.67,37.69,37.62,37.65,69500.0,32.7391,32.7565,32.6956,32.7217,69500.0
2014-08-07 15:25:00,37.64,37.67,37.64,37.67,82500.0,32.713,32.7391,32.713,32.7391,82500.0
2014-08-07 15:30:00,37.66,37.67,37.64,37.65,83500.0,32.7304,32.7391,32.713,32.7217,83500.0
2014-08-07 15:35:00,37.65,37.67,37.63,37.66,139000.0,32.7217,32.7391,32.7043,32.7304,139000.0
2014-08-07 15:40:00,37.65,37.66,37.63,37.64,103000.0,32.7217,32.7304,32.7043,32.713,103000.0
2014-08-07 15:45:00,37.64,37.66,37.63,37.64,106500.0,32.713,32.7304,32.7043,32.713,106500.0
2014-08-07 15:50:00,37.64,37.66,37.64,37.65,147000.0,32.713,32.7304,32.713,32.7217,147000.0
2014-08-07 15:55:00,37.65,37.69,37.65,37.66,192000.0,32.7217,32.7565,32.7217,32.7304,192000.0
2014-08-08 09:30:00,37.8,37.8,37.66,37.7,45500.0,32.8521,32.8521,32.7304,32.7652,45500.0
2014-08-08 09:35:00,37.72,37.72,37.58,37.65,32000.0,32.7825,32.7825,32.6609,32.7217,32000.0
2014-08-08 09:40:00,37.65,37.66,37.6,37.64,40000.0,32.7217,32.7304,32.6782,32.713,40000.0
2014-08-08 09:45:00,37.63,37.68,37.62,37.62,46500.0,32.7043,32.7478,32.6956,32.6956,46500.0
2014-08-08 09:50:00,37.62,37.66,37.61,37.64,68500.0,32.6956,32.7304,32.6869,32.713,68500.0
2014-08-08 09:55:00,37.64,37.66,37.52,37.54,125500.0,32.713,32.7304,32.6087,32.6261,125500.0
2014-08-08 10:00:00,37.55,37.63,37.5,37.6,100500.0,32.6348,32.7043,32.5913,32.6782,100500.0
2014-08-08 10:05:00,37.62,37.64,37.54,37.59,25500.0,32.6956,32.713,32.6261,32.6696,25500.0
2014-08-08 10:10:00,37.58,37.59,37.52,37.52,115500.0,32.6609,32.6696,32.6087,32.6087,115500.0
2014-08-08 10:15:00,37.53,37.55,37.52,37.53,17000.0,32.6174,32.6348,32.6087,32.6174,17000.0
2014-08-08 10:20:00,37.54,37.59,37.47,37.59,35500.0,32.6261,32.6696,32.5653,32.6696,35500.0
2014-08-08 10:25:00,37.59,37.6,37.56,37.6,105500.0,32.6696,32.6782,32.6435,32.6782,105500.0
2014-08-08 10:30:00,37.62,37.65,37.6,37.65,78500.0,32.6956,32.7217,32.6782,32.7217,78500.0
2014-08-08 10:35:00,37.66,37.68,37.62,37.64,74000.0,32.7304,32.7478,32.6956,32.713,74000.0
2014-08-08 10:40:00,37.64,37.68,37.63,37.63,84000.0,32.713,32.7478,32.7043,32.7043,84000.0
2014-08-08 10:45:00,37.63,37.67,37.61,37.65,177000.0,32.7043,32.7391,32.6869,32.7217,177000.0
2014-08-08 10:50:00,37.66,37.72,37.66,37.69,96000.0,32.7304,32.7825,32.7304,32.7565,96000.0
2014-08-08 10:55:00,37.68,37.72,37.67,37.71,45500.0,32.7478,32.7825,32.7391,32.7738,45500.0
2014-08-08 11:00:00,37.7,37.71,37.67,37.67,58500.0,32.7652,32.7738,32.7391,32.7391,58500.0
2014-08-08 11:05:00,37.68,37.75,37.65,37.73,111500.0,32.7478,32.8086,32.7217,32.7912,111500.0
2014-08-08 11:10:00,37.74,37.78,37.71,37.74,91000.0,32.7999,32.8347,32.7738,32.7999,91000.0
2014-08-08 11:15:00,37.73,37.75,37.69,37.7,112500.0,32.7912,32.8086,32.7565,32.7652,112500.0
2014-08-08 11:20:00,37.7,37.72,37.67,37.69,195500.0,32.7652,32.7825,32.7391,32.7565,195500.0
2014-08-08 11:25:00,37.7,37.78,37.64,37.76,206000.0,32.7652,32.8347,32.713,32.8173,206000.0
2014-08-08 11:30:00,37.77,37.8,37.77,37.8,13500.0,32.826,32.8521,32.826,32.8521,13500.0
2014-08-08 11:35:00,37.81,37.82,37.79,37.81,19000.0,32.8608,32.8694,32.8434,32.8608,19000.0
2014-08-08 11:40:00,37.81,37.85,37.81,37.83,31500.0,32.8608,32.8955,32.8608,32.8781,31500.0
2014-08-08 11:45:00,37.83,37.84,37.82,37.84,6500.0,32.8781,32.8868,32.8694,32.8868,6500.0
2014-08-08 11:50:00,37.83,37.87,37.83,37.87,20500.0,32.8781,32.9129,32.8781,32.9129,20500.0
2014-08-08 11:55:00,37.87,37.9,37.86,37.9,19000.0,32.9129,32.939,32.9042,32.939,19000.0
2014-08-08 12:00:00,37.88,37.9,37.84,37.84,29000.0,32.9216,32.939,32.8868,32.8868,29000.0
2014-08-08 12:05:00,37.84,37.85,37.79,37.79,27000.0,32.8868,32.8955,32.8434,32.8434,27000.0
2014-08-08 12:10:00,37.8,37.81,37.79,37.81,13500.0,32.8521,32.8608,32.8434,32.8608,13500.0
2014-08-08 12:15:00,37.81,37.82,37.79,37.81,40000.0,32.8608,32.8694,32.8434,32.8608,40000.0
2014-08-08 12:20:00,37.81,37.81,37.79,37.8,14500.0,32.8608,32.8608,32.8434,32.8521,14500.0
2014-08-08 12:25:00,37.8,37.8,37.79,37.79,38000.0,32.8521,32.8521,32.8434,32.8434,38000.0
2014-08-08 12:30:00,37.79,37.79,37.78,37.78,29500.0,32.8434,32.8434,32.8347,32.8347,29500.0
2014-08-08 12:35:00,37.78,37.81,37.78,37.81,41000.0,32.8347,32.8608,32.8347,32.8608,41000.0
2014-08-08 12:40:00,37.8,37.81,37.79,37.81,25000.0,32.8521,32.8608,32.8434,32.8608,25000.0
2014-08-08 12:45:00,37.8,37.82,37.79,37.8,27000.0,32.8521,32.8694,32.8434,32.8521,27000.0
2014-08-08 12:50:00,37.8,37.81,37.79,37.8,17500.0,32.8521,32.8608,32.8434,32.8521,17500.0
2014-08-08 12:55:00,37.8,37.82,37.8,37.82,6000.0,32.8521,32.8694,32.8521,32.8694,6000.0
2014-08-08 13:00:00,37.81,37.83,37.8,37.83,19500.0,32.8608,32.8781,32.8521,32.8781,19500.0
2014-08-08 13:05:00,37.83,37.83,37.79,37.83,18500.0,32.8781,32.8781,32.8434,32.8781,18500.0
2014-08-08 13:10:00,37.84,37.84,37.81,37.82,20500.0,32.8868,32.8868,32.8608,32.8694,20500.0
2014-08-08 13:15:00,37.83,37.87,37.83,37.87,32000.0,32.8781,32.9129,32.8781,32.9129,32000.0
2014-08-08 13:20:00,37.92,37.96,37.91,37.96,34500.0,32.9564,32.9911,32.9477,32.9911,34500.0
2014-08-08 13:25:00,37.98,38.05,37.97,38.02,64500.0,33.0085,33.0693,32.9998,33.0433,64500.0
2014-08-08 13:30:00,38.03,38.05,38.02,38.04,43000.0,33.052,33.0693,33.0433,33.0606,43000.0
2014-08-08 13:35:00,38.03,38.04,37.99,38.02,27000.0,33.052,33.0606,33.0172,33.0433,27000.0
2014-08-08 13:40:00,38.0,38.04,38.0,38.0,11500.0,33.0259,33.0606,33.0259,33.0259,11500.0
2014-08-08 13:45:00,38.02,38.03,38.0,38.03,15500.0,33.0433,33.052,33.0259,33.052,15500.0
2014-08-08 13:50:00,38.01,38.01,37.98,37.98,20500.0,33.0346,33.0346,33.0085,33.0085,20500.0
2014-08-08 13:55:00,37.97,38.01,37.96,38.01,27500.0,32.9998,33.0346,32.9911,33.0346,27500.0
2014-08-08 14:00:00,38.0,38.03,37.99,38.0,40500.0,33.0259,33.052,33.0172,33.0259,40500.0
2014-08-08 14:05:00,38.0,38.03,38.0,38.01,18000.0,33.0259,33.052,33.0259,33.0346,18000.0
2014-08-08 14:10:00,38.01,38.02,38.0,38.02,29000.0,33.0346,33.0433,33.0259,33.0433,29000.0
2014-08-08 14:15:00,38.01,38.02,38.0,38.01,25000.0,33.0346,33.0433,33.0259,33.0346,25000.0
2014-08-08 14:20:00,38.0,38.01,38.0,38.01,16500.0,33.0259,33.0346,33.0259,33.0346,16500.0
2014-08-08 14:25:00,38.02,38.03,38.0,38.03,26000.0,33.0433,33.052,33.0259,33.052,26000.0
2014-08-08 14:30:00,38.04,38.04,38.01,38.03,21000.0,33.0606,33.0606,33.0346,33.052,21000.0
2014-08-08 14:35:00,38.02,38.04,38.02,38.04,6500.0,33.0433,33.0606,33.0433,33.0606,6500.0
2014-08-08 14:40:00,38.04,38.07,38.04,38.05,230000.0,33.0606,33.0867,33.0606,33.0693,230000.0
2014-08-08 14:45:00,38.06,38.08,38.05,38.07,26000.0,33.078,33.0954,33.0693,33.0867,26000.0
2014-08-08 14:50:00,38.07,38.08,38.07,38.08,14000.0,33.0867,33.0954,33.0867,33.0954,14000.0
2014-08-08 14:55:00,38.07,38.08,38.05,38.06,75000.0,33.0867,33.0954,33.0693,33.078,75000.0
2014-08-08 15:00:00,38.05,38.07,38.03,38.03,29000.0,33.0693,33.0867,33.052,33.052,29000.0
2014-08-08 15:05:00,38.04,38.05,38.02,38.04,24500.0,33.0606,33.0693,33.0433,33.0606,24500.0
2014-08-08 15:10:00,38.04,38.06,38.02,38.06,30500.0,33.0606,33.078,33.0433,33.078,30500.0
2014-08-08 15:15:00,38.06,38.08,38.06,38.07,15500.0,33.078,33.0954,33.078,33.0867,15500.0
2014-08-08 15:20:00,38.07,38.09,38.07,38.09,27500.0,33.0867,33.1041,33.0867,33.1041,27500.0
2014-08-08 15:25:00,38.08,38.15,38.08,38.14,33000.0,33.0954,33.1562,33.0954,33.1476,33000.0
2014-08-08 15:30:00,38.15,38.17,38.14,38.16,71000.0,33.1562,33.1736,33.1476,33.1649,71000.0
2014-08-08 15:35:00,38.16,38.2,38.15,38.19,52500.0,33.1649,33.1997,33.1562,33.191,52500.0
2014-08-08 15:40:00,38.19,38.26,38.19,38.26,104500.0,33.191,33.2519,33.191,33.2519,104500.0
2014-08-08 15:45:00,38.26,38.29,38.26,38.29,169500.0,33.2519,33.2779,33.2519,33.2779,169500.0
2014-08-08 15:50:00,38.29,38.31,38.26,38.26,158000.0,33.2779,33.2953,33.2519,33.2519,158000.0
2014-08-08 15:55:00,38.27,38.31,38.26,38.27,197500.0,33.2605,33.2953,33.2519,33.2605,197500.0
2014-08-11 09:30:00,38.45,38.6,38.42,38.5,124500.0,33.417,33.5473,33.3909,33.4604,124500.0
2014-08-11 09:35:00,38.45,38.5,38.38,38.4,53500.0,33.417,33.4604,33.3561,33.3735,53500.0
2014-08-11 09:40:00,38.41,38.43,38.27,38.29,50000.0,33.3822,33.3996,33.2605,33.2779,50000.0
2014-08-11 09:45:00,38.27,38.35,38.27,38.3,34500.0,33.2605,33.3301,33.2605,33.2866,34500.0
2014-08-11 09:50:00,38.31,38.4,38.31,38.36,61000.0,33.2953,33.3735,33.2953,33.3388,61000.0
2014-08-11 09:55:00,38.39,38.41,38.36,38.41,29500.0,33.3648,33.3822,33.3388,33.3822,29500.0
2014-08-11 10:00:00,38.41,38.42,38.37,38.4,65500.0,33.3822,33.3909,33.3475,33.3735,65500.0
2014-08-11 10:05:00,38.4,38.42,38.37,38.39,58500.0,33.3735,33.3909,33.3475,33.3648,58500.0
2014-08-11 10:10:00,38.41,38.42,38.38,38.39,79500.0,33.3822,33.3909,33.3561,33.3648,79500.0
2014-08-11 10:15:00,38.39,38.4,38.35,38.37,71500.0,33.3648,33.3735,33.3301,33.3475,71500.0
2014-08-11 10:20:00,38.33,38.36,38.31,38.32,34000.0,33.3127,33.3388,33.2953,33.304,34000.0
2014-08-11 10:25:00,38.31,38.31,38.24,38.26,20500.0,33.2953,33.2953,33.2345,33.2519,20500.0
2014-08-11 10:30:00,38.26,38.34,38.26,38.32,36000.0,33.2519,33.3214,33.2519,33.304,36000.0
2014-08-11 10:35:00,38.32,38.41,38.32,38.41,53000.0,33.304,33.3822,33.304,33.3822,53000.0
2014-08-11 10:40:00,38.4,38.42,38.39,38.4,45500.0,33.3735,33.3909,33.3648,33.3735,45500.0
2014-08-11 10:45:00,38.39,38.43,38.38,38.38,22500.0,33.3648,33.3996,33.3561,33.3561,22500.0
2014-08-11 10:50:00,38.4,38.4,38.34,38.39,19000.0,33.3735,33.3735,33.3214,33.3648,19000.0
2014-08-11 10:55:00,38.4,38.4,38.33,38.36,19500.0,33.3735,33.3735,33.3127,33.3388,19500.0
2014-08-11 11:00:00,38.33,38.37,38.31,38.37,28500.0,33.3127,33.3475,33.2953,33.3475,28500.0
2014-08-11 11:05:00,38.37,38.39,38.35,38.36,26000.0,33.3475,33.3648,33.3301,33.3388,26000.0
2014-08-11 11:10:00,38.35,38.37,38.32,38.32,31000.0,33.3301,33.3475,33.304,33.304,31000.0
2014-08-11 11:15:00,38.32,38.34,38.31,38.31,15500.0,33.304,33.3214,33.2953,33.2953,15500.0
2014-08-11 11:20:00,38.3,38.3,38.26,38.26,20000.0,33.2866,33.2866,33.2519,33.2519,20000.0
2014-08-11 11:25:00,38.25,38.28,38.24,38.28,32000.0,33.2432,33.2692,33.2345,33.2692,32000.0
2014-08-11 11:30:00,38.28,38.32,38.28,38.31,13000.0,33.2692,33.304,33.2692,33.2953,13000.0
2014-08-11 11:35:00,38.3,38.31,38.26,38.26,13500.0,33.2866,33.2953,33.2519,33.2519,13500.0
2014-08-11 11:40:00,38.27,38.27,38.26,38.26,19000.0,33.2605,33.2605,33.2519,33.2519,19000.0
2014-08-11 11:45:00,38.26,38.26,38.22,38.24,20500.0,33.2519,33.2519,33.2171,33.2345,20500.0
2014-08-11 11:50:00,38.24,38.25,38.18,38.2,43500.0,33.2345,33.2432,33.1823,33.1997,43500.0
2014-08-11 11:55:00,38.21,38.22,38.18,38.22,40500.0,33.2084,33.2171,33.1823,33.2171,40500.0
2014-08-11 12:00:00,38.21,38.23,38.17,38.19,50000.0,33.2084,33.2258,33.1736,33.191,50000.0
2014-08-11 12:05:00,38.2,38.26,38.2,38.25,11000.0,33.1997,33.2519,33.1997,33.2432,11000.0
2014-08-11 12:10:00,38.25,38.3,38.24,38.26,19000.0,33.2432,33.2866,33.2345,33.2519,19000.0
2014-08-11 12:15:00,38.28,38.3,38.25,38.3,22500.0,33.2692,33.2866,33.2432,33.2866,22500.0
2014-08-11 12:20:00,38.28,38.32,38.28,38.3,5500.0,33.2692,33.304,33.2692,33.2866,5500.0
2014-08-11 12:25:00,38.3,38.33,38.3,38.32,8000.0,33.2866,33.3127,33.2866,33.304,8000.0
2014-08-11 12:30:00,38.3,38.3,38.26,38.26,13500.0,33.2866,33.2866,33.2519,33.2519,13500.0
2014-08-11 12:35:00,38.27,38.27,38.24,38.24,23000.0,33.2605,33.2605,33.2345,33.2345,23000.0
2014-08-11 12:40:00,38.25,38.25,38.25,38.25,4000.0,33.2432,33.2432,33.2432,33.2432,4000.0
2014-08-11 12:45:00,38.25,38.26,38.24,38.24,11000.0,33.2432,33.2519,33.2345,33.2345,11000.0
2014-08-11 12:50:00,38.24,38.25,38.23,38.24,6500.0,33.2345,33.2432,33.2258,33.2345,6500.0
2014-08-11 12:55:00,38.24,38.24,38.21,38.21,8500.0,33.2345,33.2345,33.2084,33.2084,8500.0
2014-08-11 13:00:00,38.21,38.22,38.17,38.18,93000.0,33.2084,33.2171,33.1736,33.1823,93000.0
2014-08-11 13:05:00,38.18,38.18,38.17,38.17,8500.0,33.1823,33.1823,33.1736,33.1736,8500.0
2014-08-11 13:10:00,38.17,38.2,38.17,38.2,9500.0,33.1736,33.1997,33.1736,33.1997,9500.0
2014-08-11 13:15:00,38.19,38.2,38.17,38.17,9500.0,33.191,33.1997,33.1736,33.1736,9500.0
2014-08-11 13:20:00,38.17,38.18,38.14,38.14,5000.0,33.1736,33.1823,33.1476,33.1476,5000.0
2014-08-11 13:25:00,38.13,38.13,38.1,38.1,20500.0,33.1389,33.1389,33.1128,33.1128,20500.0
2014-08-11 13:30:00,38.1,38.11,38.1,38.1,24000.0,33.1128,33.1215,33.1128,33.1128,24000.0
2014-08-11 13:35:00,38.1,38.13,38.1,38.11,17000.0,33.1128,33.1389,33.1128,33.1215,17000.0
2014-08-11 13:40:00,38.11,38.12,38.09,38.09,9500.0,33.1215,33.1302,33.1041,33.1041,9500.0
2014-08-11 13:45:00,38.09,38.09,38.05,38.06,32500.0,33.1041,33.1041,33.0693,33.078,32500.0
2014-08-11 13:50:00,38.06,38.07,38.02,38.02,14500.0,33.078,33.0867,33.0433,33.0433,14500.0
2014-08-11 13:55:00,38.03,38.04,38.0,38.0,42000.0,33.052,33.0606,33.0259,33.0259,42000.0
2014-08-11 14:00:00,37.99,38.01,37.97,38.01,21500.0,33.0172,33.0346,32.9998,33.0346,21500.0
2014-08-11 14:05:00,38.01,38.02,37.99,38.0,26000.0,33.0346,33.0433,33.0172,33.0259,26000.0
2014-08-11 14:10:00,38.02,38.02,38.0,38.02,7500.0,33.0433,33.0433,33.0259,33.0433,7500.0
2014-08-11 14:15:00,38.02,38.02,37.98,38.01,33000.0,33.0433,33.0433,33.0085,33.0346,33000.0
2014-08-11 14:20:00,38.0,38.0,37.93,37.94,52000.0,33.0259,33.0259,32.965,32.9737,52000.0
2014-08-11 14:25:00,37.96,37.96,37.92,37.92,24500.0,32.9911,32.9911,32.9564,32.9564,24500.0
2014-08-11 14:30:00,37.91,37.91,37.89,37.9,36000.0,32.9477,32.9477,32.9303,32.939,36000.0
2014-08-11 14:35:00,37.91,37.93,37.89,37.89,28500.0,32.9477,32.965,32.9303,32.9303,28500.0
2014-08-11 14:40:00,37.9,37.91,37.88,37.9,50500.0,32.939,32.9477,32.9216,32.939,50500.0
2014-08-11 14:45:00,37.9,37.91,37.88,37.89,25500.0,32.939,32.9477,32.9216,32.9303,25500.0
2014-08-11 14:50:00,37.9,37.9,37.89,37.89,14500.0,32.939,32.939,32.9303,32.9303,14500.0
2014-08-11 14:55:00,37.9,37.9,37.88,37.88,34000.0,32.939,32.939,32.9216,32.9216,34000.0
2014-08-11 15:00:00,37.88,37.9,37.87,37.9,28500.0,32.9216,32.939,32.9129,32.939,28500.0
2014-08-11 15:05:00,37.9,37.91,37.89,37.89,40000.0,32.939,32.9477,32.9303,32.9303,40000.0
2014-08-11 15:10:00,37.89,37.91,37.87,37.9,30500.0,32.9303,32.9477,32.9129,32.939,30500.0
2014-08-11 15:15:00,37.9,37.9,37.88,37.88,33500.0,32.939,32.939,32.9216,32.9216,33500.0
2014-08-11 15:20:00,37.88,37.89,37.88,37.88,29000.0,32.9216,32.9303,32.9216,32.9216,29000.0
2014-08-11 15:25:00,37.88,37.88,37.86,37.87,39000.0,32.9216,32.9216,32.9042,32.9129,39000.0
2014-08-11 15:30:00,37.86,37.86,37.83,37.85,43000.0,32.9042,32.9042,32.8781,32.8955,43000.0
2014-08-11 15:35:00,37.85,37.87,37.84,37.84,41500.0,32.8955,32.9129,32.8868,32.8868,41500.0
2014-08-11 15:40:00,37.84,37.86,37.82,37.82,45000.0,32.8868,32.9042,32.8694,32.8694,45000.0
2014-08-11 15:45:00,37.82,37.85,37.82,37.83,70000.0,32.8694,32.8955,32.8694,32.8781,70000.0
2014-08-11 15:50:00,37.83,37.87,37.83,37.85,70500.0,32.8781,32.9129,32.8781,32.8955,70500.0
2014-08-11 15:55:00,37.85,37.88,37.84,37.86,125000.0,32.8955,32.9216,32.8868,32.9042,125000.0
2014-08-12 09:30:00,37.69,37.88,37.69,37.83,39000.0,32.7565,32.9216,32.7565,32.8781,39000.0
2014-08-12 09:35:00,37.82,37.93,37.74,37.92,18500.0,32.8694,32.965,32.7999,32.9564,18500.0
2014-08-12 09:40:00,37.9,37.9,37.82,37.82,10500.0,32.939,32.939,32.8694,32.8694,10500.0
2014-08-12 09:45:00,37.82,37.85,37.79,37.79,12000.0,32.8694,32.8955,32.8434,32.8434,12000.0
2014-08-12 09:50:00,37.78,37.8,37.7,37.7,12000.0,32.8347,32.8521,32.7652,32.7652,12000.0
2014-08-12 09:55:00,37.7,37.75,37.7,37.75,7500.0,32.7652,32.8086,32.7652,32.8086,7500.0
2014-08-12 10:00:00,37.76,37.79,37.75,37.75,8000.0,32.8173,32.8434,32.8086,32.8086,8000.0
2014-08-12 10:05:00,37.78,37.81,37.73,37.74,15500.0,32.8347,32.8608,32.7912,32.7999,15500.0
2014-08-12 10:10:00,37.72,37.78,37.71,37.78,15500.0,32.7825,32.8347,32.7738,32.8347,15500.0
2014-08-12 10:15:00,37.77,37.77,37.73,37.77,8500.0,32.826,32.826,32.7912,32.826,8500.0
2014-08-12 10:20:00,37.81,37.84,37.79,37.81,63000.0,32.8608,32.8868,32.8434,32.8608,63000.0
2014-08-12 10:25:00,37.81,37.82,37.78,37.81,19500.0,32.8608,32.8694,32.8347,32.8608,19500.0
2014-08-12 10:30:00,37.81,37.81,37.78,37.79,6000.0,32.8608,32.8608,32.8347,32.8434,6000.0
2014-08-12 10:35:00,37.78,37.82,37.76,37.79,18000.0,32.8347,32.8694,32.8173,32.8434,18000.0
2014-08-12 10:40:00,37.76,37.8,37.73,37.73,116000.0,32.8173,32.8521,32.7912,32.7912,116000.0
2014-08-12 10:45:00,37.72,37.73,37.72,37.73,4000.0,32.7825,32.7912,32.7825,32.7912,4000.0
2014-08-12 10:50:00,37.71,37.73,37.7,37.73,15500.0,32.7738,32.7912,32.7652,32.7912,15500.0
2014-08-12 10:55:00,37.72,37.73,37.72,37.73,7500.0,32.7825,32.7912,32.7825,32.7912,7500.0
2014-08-12 11:00:00,37.72,37.72,37.66,37.67,16500.0,32.7825,32.7825,32.7304,32.7391,16500.0
2014-08-12 11:05:00,37.67,37.67,37.66,37.67,13500.0,32.7391,32.7391,32.7304,32.7391,13500.0
2014-08-12 11:10:00,37.68,37.69,37.67,37.69,4500.0,32.7478,32.7565,32.7391,32.7565,4500.0
2014-08-12 11:15:00,37.68,37.69,37.67,37.69,9500.0,32.7478,32.7565,32.7391,32.7565,9500.0
2014-08-12 11:20:00,37.7,37.72,37.7,37.7,19000.0,32.7652,32.7825,32.7652,32.7652,19000.0
2014-08-12 11:25:00,37.71,37.75,37.7,37.75,27500.0,32.7738,32.8086,32.7652,32.8086,27500.0
2014-08-12 11:30:00,37.75,37.78,37.74,37.75,32500.0,32.8086,32.8347,32.7999,32.8086,32500.0
2014-08-12 11:35:00,37.74,37.75,37.7,37.71,35500.0,32.7999,32.8086,32.7652,32.7738,35500.0
2014-08-12 11:40:00,37.73,37.73,37.7,37.72,5000.0,32.7912,32.7912,32.7652,32.7825,5000.0
2014-08-12 11:45:00,37.7,37.72,37.67,37.67,38500.0,32.7652,32.7825,32.7391,32.7391,38500.0
2014-08-12 11:50:00,37.68,37.72,37.68,37.72,27000.0,32.7478,32.7825,32.7478,32.7825,27000.0
2014-08-12 11:55:00,37.71,37.71,37.68,37.68,17000.0,32.7738,32.7738,32.7478,32.7478,17000.0
2014-08-12 12:00:00,37.67,37.68,37.65,37.66,12500.0,32.7391,32.7478,32.7217,32.7304,12500.0
2014-08-12 12:05:00,37.66,37.66,37.63,37.66,14500.0,32.7304,32.7304,32.7043,32.7304,14500.0
2014-08-12 12:10:00,37.66,37.67,37.66,37.67,18000.0,32.7304,32.7391,32.7304,32.7391,18000.0
2014-08-12 12:15:00,37.67,37.67,37.63,37.64,19000.0,32.7391,32.7391,32.7043,32.713,19000.0
2014-08-12 12:20:00,37.62,37.64,37.61,37.64,23000.0,32.6956,32.713,32.6869,32.713,23000.0
2014-08-12 12:25:00,37.65,37.65,37.63,37.63,7000.0,32.7217,32.7217,32.7043,32.7043,7000.0
2014-08-12 12:30:00,37.63,37.66,37.63,37.64,4000.0,32.7043,32.7304,32.7043,32.713,4000.0
2014-08-12 12:35:00,37.65,37.69,37.65,37.69,10500.0,32.7217,32.7565,32.7217,32.7565,10500.0
2014-08-12 12:40:00,37.69,37.71,37.69,37.69,18500.0,32.7565,32.7738,32.7565,32.7565,18500.0
2014-08-12 12:45:00,37.7,37.7,37.69,37.7,4500.0,32.7652,32.7652,32.7565,32.7652,4500.0
2014-08-12 12:50:00,37.68,37.69,37.68,37.68,3500.0,32.7478,32.7565,32.7478,32.7478,3500.0
2014-08-12 12:55:00,37.7,37.7,37.66,37.66,10000.0,32.7652,32.7652,32.7304,32.7304,10000.0
2014-08-12 13:00:00,37.69,37.69,37.65,37.67,21000.0,32.7565,32.7565,32.7217,32.7391,21000.0
2014-08-12 13:05:00,37.67,37.68,37.65,37.66,14000.0,32.7391,32.7478,32.7217,32.7304,14000.0
2014-08-12 13:10:00,37.68,37.68,37.6,37.6,101000.0,32.7478,32.7478,32.6782,32.6782,101000.0
2014-08-12 13:15:00,37.6,37.61,37.58,37.6,27000.0,32.6782,32.6869,32.6609,32.6782,27000.0
2014-08-12 13:20:00,37.6,37.6,37.58,37.58,8000.0,32.6782,32.6782,32.6609,32.6609,8000.0
2014-08-12 13:25:00,37.58,37.6,37.58,37.58,18500.0,32.6609,32.6782,32.6609,32.6609,18500.0
2014-08-12 13:30:00,37.58,37.59,37.55,37.55,13000.0,32.6609,32.6696,32.6348,32.6348,13000.0
2014-08-12 13:35:00,37.55,37.56,37.54,37.54,40500.0,32.6348,32.6435,32.6261,32.6261,40500.0
2014-08-12 13:40:00,37.54,37.55,37.52,37.53,24000.0,32.6261,32.6348,32.6087,32.6174,24000.0
2014-08-12 13:45:00,37.53,37.53,37.5,37.52,12000.0,32.6174,32.6174,32.5913,32.6087,12000.0
2014-08-12 13:50:00,37.53,37.54,37.5,37.51,22500.0,32.6174,32.6261,32.5913,32.6,22500.0
2014-08-12 13:55:00,37.5,37.51,37.47,37.47,26000.0,32.5913,32.6,32.5653,32.5653,26000.0
2014-08-12 14:00:00,37.48,37.48,37.45,37.46,34000.0,32.574,32.574,32.5479,32.5566,34000.0
2014-08-12 14:05:00,37.46,37.46,37.4,37.4,46000.0,32.5566,32.5566,32.5044,32.5044,46000.0
2014-08-12 14:10:00,37.4,37.41,37.37,37.37,40000.0,32.5044,32.5131,32.4783,32.4783,40000.0
2014-08-12 14:15:00,37.36,37.37,37.34,37.35,38000.0,32.4697,32.4783,32.4523,32.461,38000.0
2014-08-12 14:20:00,37.36,37.38,37.35,37.37,20500.0,32.4697,32.487,32.461,32.4783,20500.0
2014-08-12 14:25:00,37.37,37.39,37.36,37.38,44500.0,32.4783,32.4957,32.4697,32.487,44500.0
2014-08-12 14:30:00,37.38,37.41,37.38,37.41,15500.0,32.487,32.5131,32.487,32.5131,15500.0
2014-08-12 14:35:00,37.41,37.43,37.4,37.41,37000.0,32.5131,32.5305,32.5044,32.5131,37000.0
2014-08-12 14:40:00,37.42,37.47,37.42,37.47,9500.0,32.5218,32.5653,32.5218,32.5653,9500.0
2014-08-12 14:45:00,37.48,37.48,37.46,37.47,15500.0,32.574,32.574,32.5566,32.5653,15500.0
2014-08-12 14:50:00,37.47,37.5,37.46,37.5,15000.0,32.5653,32.5913,32.5566,32.5913,15000.0
2014-08-12 14:55:00,37.5,37.53,37.5,37.51,20500.0,32.5913,32.6174,32.5913,32.6,20500.0
2014-08-12 15:00:00,37.51,37.52,37.51,37.51,8500.0,32.6,32.6087,32.6,32.6,8500.0
2014-08-12 15:05:00,37.51,37.58,37.51,37.58,15500.0,32.6,32.6609,32.6,32.6609,15500.0
2014-08-12 15:10:00,37.57,37.59,37.57,37.58,14000.0,32.6522,32.6696,32.6522,32.6609,14000.0
2014-08-12 15:15:00,37.58,37.59,37.56,37.56,16500.0,32.6609,32.6696,32.6435,32.6435,16500.0
2014-08-12 15:20:00,37.56,37.57,37.56,37.57,15500.0,32.6435,32.6522,32.6435,32.6522,15500.0
2014-08-12 15:25:00,37.57,37.57,37.55,37.55,16500.0,32.6522,32.6522,32.6348,32.6348,16500.0
2014-08-12 15:30:00,37.55,37.57,37.55,37.57,19500.0,32.6348,32.6522,32.6348,32.6522,19500.0
2014-08-12 15:35:00,37.58,37.62,37.57,37.6,20000.0,32.6609,32.6956,32.6522,32.6782,20000.0
2014-08-12 15:40:00,37.61,37.64,37.61,37.61,43000.0,32.6869,32.713,32.6869,32.6869,43000.0
2014-08-12 15:45:00,37.61,37.61,37.59,37.6,66500.0,32.6869,32.6869,32.6696,32.6782,66500.0
2014-08-12 15:50:00,37.6,37.6,37.53,37.54,168000.0,32.6782,32.6782,32.6174,32.6261,168000.0
2014-08-12 15:55:00,37.54,37.57,37.53,37.57,178500.0,32.6261,32.6522,32.6174,32.6522,178500.0
2014-08-13 09:30:00,37.63,37.8,37.62,37.72,41000.0,32.7043,32.8521,32.6956,32.7825,41000.0
2014-08-13 09:35:00,37.67,37.74,37.64,37.67,9000.0,32.7391,32.7999,32.713,32.7391,9000.0
2014-08-13 09:40:00,37.69,37.7,37.6,37.6,13500.0,32.7565,32.7652,32.6782,32.6782,13500.0
2014-08-13 09:45:00,37.6,37.7,37.6,37.66,31000.0,32.6782,32.7652,32.6782,32.7304,31000.0
2014-08-13 09:50:00,37.64,37.68,37.63,37.64,28500.0,32.713,32.7478,32.7043,32.713,28500.0
2014-08-13 09:55:00,37.63,37.66,37.63,37.66,29000.0,32.7043,32.7304,32.7043,32.7304,29000.0
2014-08-13 10:00:00,37.7,37.71,37.65,37.71,6000.0,32.7652,32.7738,32.7217,32.7738,6000.0
2014-08-13 10:05:00,37.72,37.72,37.68,37.7,50500.0,32.7825,32.7825,32.7478,32.7652,50500.0
2014-08-13 10:10:00,37.71,37.73,37.7,37.72,8000.0,32.7738,32.7912,32.7652,32.7825,8000.0
2014-08-13 10:15:00,37.73,37.78,37.69,37.78,44500.0,32.7912,32.8347,32.7565,32.8347,44500.0
2014-08-13 10:20:00,37.77,37.8,37.74,37.8,36000.0,32.826,32.8521,32.7999,32.8521,36000.0
2014-08-13 10:25:00,37.8,37.81,37.77,37.78,20000.0,32.8521,32.8608,32.826,32.8347,20000.0
2014-08-13 10:30:00,37.77,37.8,37.75,37.77,59000.0,32.826,32.8521,32.8086,32.826,59000.0
2014-08-13 10:35:00,37.76,37.76,37.68,37.72,114000.0,32.8173,32.8173,32.7478,32.7825,114000.0
2014-08-13 10:40:00,37.7,37.71,37.67,37.7,13500.0,32.7652,32.7738,32.7391,32.7652,13500.0
2014-08-13 10:45:00,37.71,37.71,37.66,37.67,14000.0,32.7738,32.7738,32.7304,32.7391,14000.0
2014-08-13 10:50:00,37.66,37.69,37.65,37.67,17500.0,32.7304,32.7565,32.7217,32.7391,17500.0
2014-08-13 10:55:00,37.68,37.68,37.65,37.66,16500.0,32.7478,32.7478,32.7217,32.7304,16500.0
2014-08-13 11:00:00,37.67,37.7,37.66,37.67,17500.0,32.7391,32.7652,32.7304,32.7391,17500.0
2014-08-13 11:05:00,37.68,37.73,37.67,37.73,21000.0,32.7478,32.7912,32.7391,32.7912,21000.0
2014-08-13 11:10:00,37.74,37.76,37.72,37.73,23500.0,32.7999,32.8173,32.7825,32.7912,23500.0
2014-08-13 11:15:00,37.73,37.74,37.7,37.7,16000.0,32.7912,32.7999,32.7652,32.7652,16000.0
2014-08-13 11:20:00,37.69,37.7,37.67,37.68,17000.0,32.7565,32.7652,32.7391,32.7478,17000.0
2014-08-13 11:25:00,37.68,37.7,37.67,37.68,20500.0,32.7478,32.7652,32.7391,32.7478,20500.0
2014-08-13 11:30:00,37.68,37.69,37.62,37.62,19500.0,32.7478,32.7565,32.6956,32.6956,19500.0
2014-08-13 11:35:00,37.62,37.64,37.54,37.54,73000.0,32.6956,32.713,32.6261,32.6261,73000.0
2014-08-13 11:40:00,37.55,37.59,37.54,37.59,29500.0,32.6348,32.6696,32.6261,32.6696,29500.0
2014-08-13 11:45:00,37.59,37.61,37.58,37.61,4000.0,32.6696,32.6869,32.6609,32.6869,4000.0
2014-08-13 11:50:00,37.61,37.61,37.57,37.58,11500.0,32.6869,32.6869,32.6522,32.6609,11500.0
2014-08-13 11:55:00,37.59,37.62,37.58,37.59,20500.0,32.6696,32.6956,32.6609,32.6696,20500.0
2014-08-13 12:00:00,37.59,37.61,37.59,37.59,13500.0,32.6696,32.6869,32.6696,32.6696,13500.0
2014-08-13 12:05:00,37.59,37.59,37.53,37.55,28000.0,32.6696,32.6696,32.6174,32.6348,28000.0
2014-08-13 12:10:00,37.56,37.57,37.56,37.56,7000.0,32.6435,32.6522,32.6435,32.6435,7000.0
2014-08-13 12:15:00,37.57,37.57,37.56,37.57,8000.0,32.6522,32.6522,32.6435,32.6522,8000.0
2014-08-13 12:20:00,37.57,37.57,37.53,37.54,19000.0,32.6522,32.6522,32.6174,32.6261,19000.0
2014-08-13 12:25:00,37.54,37.55,37.54,37.54,16000.0,32.6261,32.6348,32.6261,32.6261,16000.0
2014-08-13 12:30:00,37.54,37.55,37.54,37.54,17000.0,32.6261,32.6348,32.6261,32.6261,17000.0
2014-08-13 12:35:00,37.54,37.54,37.5,37.5,9000.0,32.6261,32.6261,32.5913,32.5913,9000.0
2014-08-13 12:40:00,37.49,37.5,37.47,37.48,12000.0,32.5826,32.5913,32.5653,32.574,12000.0
2014-08-13 12:45:00,37.5,37.55,37.5,37.53,69000.0,32.5913,32.6348,32.5913,32.6174,69000.0
2014-08-13 12:50:00,37.53,37.57,37.51,37.54,67000.0,32.6174,32.6522,32.6,32.6261,67000.0
2014-08-13 12:55:00,37.55,37.56,37.47,37.48,117500.0,32.6348,32.6435,32.5653,32.574,117500.0
2014-08-13 13:00:00,37.49,37.5,37.49,37.49,4000.0,32.5826,32.5913,32.5826,32.5826,4000.0
2014-08-13 13:05:00,37.49,37.5,37.49,37.5,7000.0,32.5826,32.5913,32.5826,32.5913,7000.0
2014-08-13 13:10:00,37.5,37.51,37.5,37.5,10000.0,32.5913,32.6,32.5913,32.5913,10000.0
2014-08-13 13:15:00,37.51,37.52,37.47,37.47,15000.0,32.6,32.6087,32.5653,32.5653,15000.0
2014-08-13 13:20:00,37.47,37.5,37.47,37.49,14000.0,32.5653,32.5913,32.5653,32.5826,14000.0
2014-08-13 13:25:00,37.48,37.49,37.48,37.49,8000.0,32.574,32.5826,32.574,32.5826,8000.0
2014-08-13 13:30:00,37.48,37.49,37.46,37.47,11000.0,32.574,32.5826,32.5566,32.5653,11000.0
2014-08-13 13:35:00,37.47,37.48,37.46,37.46,12000.0,32.5653,32.574,32.5566,32.5566,12000.0
2014-08-13 13:40:00,37.46,37.48,37.43,37.43,29500.0,32.5566,32.574,32.5305,32.5305,29500.0
2014-08-13 13:45:00,37.44,37.44,37.42,37.42,17500.0,32.5392,32.5392,32.5218,32.5218,17500.0
2014-08-13 13:50:00,37.42,37.45,37.42,37.43,16500.0,32.5218,32.5479,32.5218,32.5305,16500.0
2014-08-13 13:55:00,37.43,37.44,37.42,37.43,8500.0,32.5305,32.5392,32.5218,32.5305,8500.0
2014-08-13 14:00:00,37.43,37.45,37.42,37.42,27500.0,32.5305,32.5479,32.5218,32.5218,27500.0
2014-08-13 14:05:00,37.43,37.43,37.4,37.4,26500.0,32.5305,32.5305,32.5044,32.5044,26500.0
2014-08-13 14:10:00,37.41,37.43,37.4,37.42,35500.0,32.5131,32.5305,32.5044,32.5218,35500.0
2014-08-13 14:15:00,37.42,37.44,37.4,37.42,26500.0,32.5218,32.5392,32.5044,32.5218,26500.0
2014-08-13 14:20:00,37.44,37.48,37.42,37.46,65500.0,32.5392,32.574,32.5218,32.5566,65500.0
2014-08-13 14:25:00,37.47,37.5,37.46,37.48,23000.0,32.5653,32.5913,32.5566,32.574,23000.0
2014-08-13 14:30:00,37.5,37.52,37.5,37.52,13000.0,32.5913,32.6087,32.5913,32.6087,13000.0
2014-08-13 14:35:00,37.51,37.54,37.5,37.51,37000.0,32.6,32.6261,32.5913,32.6,37000.0
2014-08-13 14:40:00,37.52,37.53,37.52,37.53,8000.0,32.6087,32.6174,32.6087,32.6174,8000.0
2014-08-13 14:45:00,37.52,37.54,37.52,37.52,3500.0,32.6087,32.6261,32.6087,32.6087,3500.0
2014-08-13 14:50:00,37.52,37.54,37.52,37.52,5500.0,32.6087,32.6261,32.6087,32.6087,5500.0
2014-08-13 14:55:00,37.52,37.56,37.52,37.54,20500.0,32.6087,32.6435,32.6087,32.6261,20500.0
2014-08-13 15:00:00,37.55,37.56,37.53,37.53,19000.0,32.6348,32.6435,32.6174,32.6174,19000.0
2014-08-13 15:05:00,37.54,37.56,37.54,37.55,19000.0,32.6261,32.6435,32.6261,32.6348,19000.0
2014-08-13 15:10:00,37.55,37.55,37.53,37.54,18500.0,32.6348,32.6348,32.6174,32.6261,18500.0
2014-08-13 15:15:00,37.55,37.55,37.52,37.53,31500.0,32.6348,32.6348,32.6087,32.6174,31500.0
2014-08-13 15:20:00,37.53,37.54,37.49,37.49,48000.0,32.6174,32.6261,32.5826,32.5826,48000.0
2014-08-13 15:25:00,37.49,37.51,37.47,37.47,20000.0,32.5826,32.6,32.5653,32.5653,20000.0
2014-08-13 15:30:00,37.47,37.5,37.46,37.5,24500.0,32.5653,32.5913,32.5566,32.5913,24500.0
2014-08-13 15:35:00,37.5,37.51,37.49,37.49,23000.0,32.5913,32.6,32.5826,32.5826,23000.0
2014-08-13 15:40:00,37.5,37.51,37.49,37.49,23500.0,32.5913,32.6,32.5826,32.5826,23500.0
2014-08-13 15:45:00,37.5,37.51,37.47,37.48,64000.0,32.5913,32.6,32.5653,32.574,64000.0
2014-08-13 15:50:00,37.48,37.51,37.47,37.51,86000.0,32.574,32.6,32.5653,32.6,86000.0
2014-08-13 15:55:00,37.51,37.55,37.5,37.54,224500.0,32.6,32.6348,32.5913,32.6261,224500.0
2014-08-14 09:30:00,37.68,37.79,37.63,37.73,17500.0,32.7478,32.8434,32.7043,32.7912,17500.0
2014-08-14 09:35:00,37.79,37.79,37.72,37.72,8000.0,32.8434,32.8434,32.7825,32.7825,8000.0
2014-08-14 09:40:00,37.7,37.71,37.65,37.68,35500.0,32.7652,32.7738,32.7217,32.7478,35500.0
2014-08-14 09:45:00,37.67,37.73,37.66,37.68,107500.0,32.7391,32.7912,32.7304,32.7478,107500.0
2014-08-14 09:50:00,37.7,37.71,37.67,37.68,11500.0,32.7652,32.7738,32.7391,32.7478,11500.0
2014-08-14 09:55:00,37.71,37.75,37.69,37.72,74000.0,32.7738,32.8086,32.7565,32.7825,74000.0
2014-08-14 10:00:00,37.74,37.75,37.69,37.7,33000.0,32.7999,32.8086,32.7565,32.7652,33000.0
2014-08-14 10:05:00,37.71,37.72,37.68,37.71,38000.0,32.7738,32.7825,32.7478,32.7738,38000.0
2014-08-14 10:10:00,37.72,37.72,37.69,37.7,31000.0,32.7825,32.7825,32.7565,32.7652,31000.0
2014-08-14 10:15:00,37.7,37.75,37.7,37.73,27000.0,32.7652,32.8086,32.7652,32.7912,27000.0
2014-08-14 10:20:00,37.74,37.8,37.74,37.77,22000.0,32.7999,32.8521,32.7999,32.826,22000.0
2014-08-14 10:25:00,37.79,37.82,37.77,37.77,33500.0,32.8434,32.8694,32.826,32.826,33500.0
2014-08-14 10:30:00,37.77,37.81,37.77,37.78,15500.0,32.826,32.8608,32.826,32.8347,15500.0
2014-08-14 10:35:00,37.77,37.79,37.71,37.71,110500.0,32.826,32.8434,32.7738,32.7738,110500.0
2014-08-14 10:40:00,37.71,37.73,37.68,37.68,40000.0,32.7738,32.7912,32.7478,32.7478,40000.0
2014-08-14 10:45:00,37.69,37.71,37.67,37.67,8500.0,32.7565,32.7738,32.7391,32.7391,8500.0
2014-08-14 10:50:00,37.71,37.72,37.67,37.67,21500.0,32.7738,32.7825,32.7391,32.7391,21500.0
2014-08-14 10:55:00,37.67,37.71,37.67,37.7,9000.0,32.7391,32.7738,32.7391,32.7652,9000.0
2014-08-14 11:00:00,37.73,37.74,37.71,37.73,13000.0,32.7912,32.7999,32.7738,32.7912,13000.0
2014-08-14 11:05:00,37.73,37.76,37.73,37.73,20500.0,32.7912,32.8173,32.7912,32.7912,20500.0
2014-08-14 11:10:00,37.75,37.78,37.73,37.78,15000.0,32.8086,32.8347,32.7912,32.8347,15000.0
2014-08-14 11:15:00,37.78,37.82,37.77,37.79,73500.0,32.8347,32.8694,32.826,32.8434,73500.0
2014-08-14 11:20:00,37.8,37.82,37.78,37.82,36500.0,32.8521,32.8694,32.8347,32.8694,36500.0
2014-08-14 11:25:00,37.82,37.82,37.8,37.8,18000.0,32.8694,32.8694,32.8521,32.8521,18000.0
2014-08-14 11:30:00,37.81,37.85,37.8,37.84,31000.0,32.8608,32.8955,32.8521,32.8868,31000.0
2014-08-14 11:35:00,37.84,37.9,37.83,37.87,118500.0,32.8868,32.939,32.8781,32.9129,118500.0
2014-08-14 11:40:00,37.87,37.87,37.85,37.87,9500.0,32.9129,32.9129,32.8955,32.9129,9500.0
2014-08-14 11:45:00,37.86,37.87,37.84,37.85,12000.0,32.9042,32.9129,32.8868,32.8955,12000.0
2014-08-14 11:50:00,37.86,37.86,37.84,37.86,7500.0,32.9042,32.9042,32.8868,32.9042,7500.0
2014-08-14 11:55:00,37.86,37.86,37.82,37.82,21500.0,32.9042,32.9042,32.8694,32.8694,21500.0
2014-08-14 12:00:00,37.83,37.83,37.78,37.79,51000.0,32.8781,32.8781,32.8347,32.8434,51000.0
2014-08-14 12:05:00,37.81,37.81,37.77,37.77,11000.0,32.8608,32.8608,32.826,32.826,11000.0
2014-08-14 12:10:00,37.76,37.78,37.76,37.78,4000.0,32.8173,32.8347,32.8173,32.8347,4000.0
2014-08-14 12:15:00,37.79,37.8,37.79,37.79,5500.0,32.8434,32.8521,32.8434,32.8434,5500.0
2014-08-14 12:20:00,37.8,37.82,37.8,37.82,10500.0,32.8521,32.8694,32.8521,32.8694,10500.0
2014-08-14 12:25:00,37.81,37.81,37.8,37.8,14000.0,32.8608,32.8608,32.8521,32.8521,14000.0
2014-08-14 12:30:00,37.8,37.81,37.78,37.79,19500.0,32.8521,32.8608,32.8347,32.8434,19500.0
2014-08-14 12:35:00,37.79,37.8,37.77,37.77,20500.0,32.8434,32.8521,32.826,32.826,20500.0
2014-08-14 12:40:00,37.77,37.79,37.77,37.77,10000.0,32.826,32.8434,32.826,32.826,10000.0
2014-08-14 12:45:00,37.77,37.77,37.75,37.76,21500.0,32.826,32.826,32.8086,32.8173,21500.0
2014-08-14 12:50:00,37.76,37.79,37.75,37.78,13500.0,32.8173,32.8434,32.8086,32.8347,13500.0
2014-08-14 12:55:00,37.79,37.8,37.78,37.78,9500.0,32.8434,32.8521,32.8347,32.8347,9500.0
2014-08-14 13:00:00,37.77,37.78,37.77,37.78,5500.0,32.826,32.8347,32.826,32.8347,5500.0
2014-08-14 13:05:00,37.78,37.79,37.77,37.78,9500.0,32.8347,32.8434,32.826,32.8347,9500.0
2014-08-14 13:10:00,37.78,37.82,37.78,37.82,2500.0,32.8347,32.8694,32.8347,32.8694,2500.0
2014-08-14 13:15:00,37.81,37.86,37.81,37.86,6000.0,32.8608,32.9042,32.8608,32.9042,6000.0
2014-08-14 13:20:00,37.86,37.87,37.85,37.87,9000.0,32.9042,32.9129,32.8955,32.9129,9000.0
2014-08-14 13:25:00,37.85,37.87,37.84,37.84,7500.0,32.8955,32.9129,32.8868,32.8868,7500.0
2014-08-14 13:30:00,37.85,37.85,37.82,37.82,14000.0,32.8955,32.8955,32.8694,32.8694,14000.0
2014-08-14 13:35:00,37.82,37.83,37.81,37.81,10000.0,32.8694,32.8781,32.8608,32.8608,10000.0
2014-08-14 13:40:00,37.82,37.82,37.8,37.8,13000.0,32.8694,32.8694,32.8521,32.8521,13000.0
2014-08-14 13:45:00,37.79,37.79,37.78,37.78,10500.0,32.8434,32.8434,32.8347,32.8347,10500.0
2014-08-14 13:50:00,37.79,37.8,37.79,37.8,4000.0,32.8434,32.8521,32.8434,32.8521,4000.0
2014-08-14 13:55:00,37.81,37.82,37.8,37.81,10000.0,32.8608,32.8694,32.8521,32.8608,10000.0
2014-08-14 14:00:00,37.81,37.82,37.8,37.81,11500.0,32.8608,32.8694,32.8521,32.8608,11500.0
2014-08-14 14:05:00,37.8,37.84,37.8,37.84,11000.0,32.8521,32.8868,32.8521,32.8868,11000.0
2014-08-14 14:10:00,37.83,37.84,37.82,37.84,8000.0,32.8781,32.8868,32.8694,32.8868,8000.0
2014-08-14 14:15:00,37.83,37.84,37.81,37.83,17500.0,32.8781,32.8868,32.8608,32.8781,17500.0
2014-08-14 14:20:00,37.83,37.85,37.82,37.85,4500.0,32.8781,32.8955,32.8694,32.8955,4500.0
2014-08-14 14:25:00,37.85,37.86,37.84,37.84,13500.0,32.8955,32.9042,32.8868,32.8868,13500.0
2014-08-14 14:30:00,37.84,37.86,37.83,37.84,52500.0,32.8868,32.9042,32.8781,32.8868,52500.0
2014-08-14 14:35:00,37.84,37.88,37.84,37.86,107000.0,32.8868,32.9216,32.8868,32.9042,107000.0
2014-08-14 14:40:00,37.86,37.9,37.86,37.88,27500.0,32.9042,32.939,32.9042,32.9216,27500.0
2014-08-14 14:45:00,37.87,37.88,37.87,37.87,21500.0,32.9129,32.9216,32.9129,32.9129,21500.0
2014-08-14 14:50:00,37.87,37.88,37.87,37.87,10500.0,32.9129,32.9216,32.9129,32.9129,10500.0
2014-08-14 14:55:00,37.86,37.89,37.86,37.89,10500.0,32.9042,32.9303,32.9042,32.9303,10500.0
2014-08-14 15:00:00,37.88,37.89,37.88,37.88,16000.0,32.9216,32.9303,32.9216,32.9216,16000.0
2014-08-14 15:05:00,37.87,37.88,37.86,37.86,34000.0,32.9129,32.9216,32.9042,32.9042,34000.0
2014-08-14 15:10:00,37.87,37.88,37.86,37.86,16000.0,32.9129,32.9216,32.9042,32.9042,16000.0
2014-08-14 15:15:00,37.86,37.86,37.85,37.85,29000.0,32.9042,32.9042,32.8955,32.8955,29000.0
2014-08-14 15:20:00,37.84,37.85,37.82,37.85,54500.0,32.8868,32.8955,32.8694,32.8955,54500.0
2014-08-14 15:25:00,37.83,37.84,37.82,37.83,24000.0,32.8781,32.8868,32.8694,32.8781,24000.0
2014-08-14 15:30:00,37.84,37.86,37.83,37.83,26000.0,32.8868,32.9042,32.8781,32.8781,26000.0
2014-08-14 15:35:00,37.83,37.83,37.81,37.81,39500.0,32.8781,32.8781,32.8608,32.8608,39500.0
2014-08-14 15:40:00,37.81,37.81,37.8,37.8,40500.0,32.8608,32.8608,32.8521,32.8521,40500.0
2014-08-14 15:45:00,37.8,37.83,37.8,37.83,85000.0,32.8521,32.8781,32.8521,32.8781,85000.0
2014-08-14 15:50:00,37.83,37.85,37.82,37.85,90000.0,32.8781,32.8955,32.8694,32.8955,90000.0
2014-08-14 15:55:00,37.85,37.87,37.84,37.86,106500.0,32.8955,32.9129,32.8868,32.9042,106500.0
2014-08-15 09:30:00,37.99,37.99,37.77,37.77,206000.0,33.0172,33.0172,32.826,32.826,206000.0
2014-08-15 09:35:00,37.77,37.82,37.74,37.76,9500.0,32.826,32.8694,32.7999,32.8173,9500.0
2014-08-15 09:40:00,37.76,37.88,37.7,37.88,84000.0,32.8173,32.9216,32.7652,32.9216,84000.0
2014-08-15 09:45:00,37.92,37.95,37.88,37.95,20000.0,32.9564,32.9824,32.9216,32.9824,20000.0
2014-08-15 09:50:00,37.95,37.96,37.9,37.94,27500.0,32.9824,32.9911,32.939,32.9737,27500.0
2014-08-15 09:55:00,37.93,37.94,37.89,37.91,17000.0,32.965,32.9737,32.9303,32.9477,17000.0
2014-08-15 10:00:00,37.89,37.94,37.88,37.91,64500.0,32.9303,32.9737,32.9216,32.9477,64500.0
2014-08-15 10:05:00,37.9,37.92,37.88,37.91,5000.0,32.939,32.9564,32.9216,32.9477,5000.0
2014-08-15 10:10:00,37.92,37.93,37.9,37.9,11000.0,32.9564,32.965,32.939,32.939,11000.0
2014-08-15 10:15:00,37.89,37.9,37.86,37.89,65000.0,32.9303,32.939,32.9042,32.9303,65000.0
2014-08-15 10:20:00,37.89,37.91,37.86,37.89,16500.0,32.9303,32.9477,32.9042,32.9303,16500.0
2014-08-15 10:25:00,37.87,37.87,37.83,37.83,14500.0,32.9129,32.9129,32.8781,32.8781,14500.0
2014-08-15 10:30:00,37.84,37.86,37.81,37.83,22000.0,32.8868,32.9042,32.8608,32.8781,22000.0
2014-08-15 10:35:00,37.83,37.88,37.82,37.88,7000.0,32.8781,32.9216,32.8694,32.9216,7000.0
2014-08-15 10:40:00,37.88,37.88,37.8,37.82,21500.0,32.9216,32.9216,32.8521,32.8694,21500.0
2014-08-15 10:45:00,37.79,37.82,37.75,37.79,16500.0,32.8434,32.8694,32.8086,32.8434,16500.0
2014-08-15 10:50:00,37.78,37.79,37.62,37.64,26000.0,32.8347,32.8434,32.6956,32.713,26000.0
2014-08-15 10:55:00,37.63,37.64,37.52,37.63,62500.0,32.7043,32.713,32.6087,32.7043,62500.0
2014-08-15 11:00:00,37.65,37.67,37.6,37.61,26500.0,32.7217,32.7391,32.6782,32.6869,26500.0
2014-08-15 11:05:00,37.6,37.7,37.57,37.69,32500.0,32.6782,32.7652,32.6522,32.7565,32500.0
2014-08-15 11:10:00,37.7,37.77,37.7,37.7,9500.0,32.7652,32.826,32.7652,32.7652,9500.0
2014-08-15 11:15:00,37.71,37.71,37.62,37.65,34500.0,32.7738,32.7738,32.6956,32.7217,34500.0
2014-08-15 11:20:00,37.65,37.66,37.59,37.63,31000.0,32.7217,32.7304,32.6696,32.7043,31000.0
2014-08-15 11:25:00,37.62,37.63,37.6,37.63,13000.0,32.6956,32.7043,32.6782,32.7043,13000.0
2014-08-15 11:30:00,37.61,37.64,37.6,37.63,18500.0,32.6869,32.713,32.6782,32.7043,18500.0
2014-08-15 11:35:00,37.63,37.67,37.62,37.67,13000.0,32.7043,32.7391,32.6956,32.7391,13000.0
2014-08-15 11:40:00,37.65,37.68,37.64,37.67,10500.0,32.7217,32.7478,32.713,32.7391,10500.0
2014-08-15 11:45:00,37.67,37.67,37.58,37.59,73000.0,32.7391,32.7391,32.6609,32.6696,73000.0
2014-08-15 11:50:00,37.59,37.61,37.45,37.45,52500.0,32.6696,32.6869,32.5479,32.5479,52500.0
2014-08-15 11:55:00,37.45,37.51,37.42,37.49,17000.0,32.5479,32.6,32.5218,32.5826,17000.0
2014-08-15 12:00:00,37.49,37.5,37.44,37.49,13000.0,32.5826,32.5913,32.5392,32.5826,13000.0
2014-08-15 12:05:00,37.52,37.53,37.5,37.53,8500.0,32.6087,32.6174,32.5913,32.6174,8500.0
2014-08-15 12:10:00,37.53,37.54,37.51,37.51,8000.0,32.6174,32.6261,32.6,32.6,8000.0
2014-08-15 12:15:00,37.5,37.54,37.49,37.54,20500.0,32.5913,32.6261,32.5826,32.6261,20500.0
2014-08-15 12:20:00,37.54,37.55,37.49,37.55,20000.0,32.6261,32.6348,32.5826,32.6348,20000.0
2014-08-15 12:25:00,37.57,37.67,37.56,37.67,30500.0,32.6522,32.7391,32.6435,32.7391,30500.0
2014-08-15 12:30:00,37.65,37.71,37.63,37.63,56500.0,32.7217,32.7738,32.7043,32.7043,56500.0
2014-08-15 12:35:00,37.62,37.64,37.62,37.64,3500.0,32.6956,32.713,32.6956,32.713,3500.0
2014-08-15 12:40:00,37.62,37.67,37.62,37.67,47500.0,32.6956,32.7391,32.6956,32.7391,47500.0
2014-08-15 12:45:00,37.67,37.68,37.63,37.66,44500.0,32.7391,32.7478,32.7043,32.7304,44500.0
2014-08-15 12:50:00,37.63,37.65,37.62,37.62,17000.0,32.7043,32.7217,32.6956,32.6956,17000.0
2014-08-15 12:55:00,37.61,37.62,37.56,37.56,14500.0,32.6869,32.6956,32.6435,32.6435,14500.0
2014-08-15 13:00:00,37.57,37.57,37.49,37.49,5500.0,32.6522,32.6522,32.5826,32.5826,5500.0
2014-08-15 13:05:00,37.49,37.55,37.48,37.53,25500.0,32.5826,32.6348,32.574,32.6174,25500.0
2014-08-15 13:10:00,37.55,37.57,37.49,37.5,39500.0,32.6348,32.6522,32.5826,32.5913,39500.0
2014-08-15 13:15:00,37.5,37.5,37.47,37.47,7000.0,32.5913,32.5913,32.5653,32.5653,7000.0
2014-08-15 13:20:00,37.46,37.47,37.41,37.41,30000.0,32.5566,32.5653,32.5131,32.5131,30000.0
2014-08-15 13:25:00,37.41,37.43,37.38,37.39,19500.0,32.5131,32.5305,32.487,32.4957,19500.0
2014-08-15 13:30:00,37.39,37.4,37.37,37.4,24000.0,32.4957,32.5044,32.4783,32.5044,24000.0
2014-08-15 13:35:00,37.38,37.41,37.38,37.4,48000.0,32.487,32.5131,32.487,32.5044,48000.0
2014-08-15 13:40:00,37.41,37.41,37.4,37.41,15000.0,32.5131,32.5131,32.5044,32.5131,15000.0
2014-08-15 13:45:00,37.42,37.42,37.39,37.4,41500.0,32.5218,32.5218,32.4957,32.5044,41500.0
2014-08-15 13:50:00,37.4,37.43,37.37,37.38,44000.0,32.5044,32.5305,32.4783,32.487,44000.0
2014-08-15 13:55:00,37.37,37.38,37.34,37.36,33500.0,32.4783,32.487,32.4523,32.4697,33500.0
2014-08-15 14:00:00,37.37,37.4,37.37,37.38,21500.0,32.4783,32.5044,32.4783,32.487,21500.0
2014-08-15 14:05:00,37.39,37.4,37.39,37.39,16000.0,32.4957,32.5044,32.4957,32.4957,16000.0
2014-08-15 14:10:00,37.39,37.41,37.37,37.39,23000.0,32.4957,32.5131,32.4783,32.4957,23000.0
2014-08-15 14:15:00,37.4,37.41,37.39,37.39,25000.0,32.5044,32.5131,32.4957,32.4957,25000.0
2014-08-15 14:20:00,37.39,37.43,37.38,37.42,104000.0,32.4957,32.5305,32.487,32.5218,104000.0
2014-08-15 14:25:00,37.43,37.49,37.43,37.49,35500.0,32.5305,32.5826,32.5305,32.5826,35500.0
2014-08-15 14:30:00,37.49,37.51,37.49,37.49,28500.0,32.5826,32.6,32.5826,32.5826,28500.0
2014-08-15 14:35:00,37.48,37.52,37.48,37.49,24500.0,32.574,32.6087,32.574,32.5826,24500.0
2014-08-15 14:40:00,37.5,37.56,37.5,37.55,41500.0,32.5913,32.6435,32.5913,32.6348,41500.0
2014-08-15 14:45:00,37.54,37.57,37.54,37.56,5000.0,32.6261,32.6522,32.6261,32.6435,5000.0
2014-08-15 14:50:00,37.57,37.57,37.54,37.54,22500.0,32.6522,32.6522,32.6261,32.6261,22500.0
2014-08-15 14:55:00,37.55,37.56,37.53,37.55,11000.0,32.6348,32.6435,32.6174,32.6348,11000.0
2014-08-15 15:00:00,37.53,37.57,37.53,37.54,30500.0,32.6174,32.6522,32.6174,32.6261,30500.0
2014-08-15 15:05:00,37.53,37.54,37.52,37.52,9500.0,32.6174,32.6261,32.6087,32.6087,9500.0
2014-08-15 15:10:00,37.52,37.54,37.51,37.52,21000.0,32.6087,32.6261,32.6,32.6087,21000.0
2014-08-15 15:15:00,37.51,37.52,37.5,37.5,13000.0,32.6,32.6087,32.5913,32.5913,13000.0
2014-08-15 15:20:00,37.5,37.51,37.48,37.5,40000.0,32.5913,32.6,32.574,32.5913,40000.0
2014-08-15 15:25:00,37.51,37.52,37.5,37.51,26000.0,32.6,32.6087,32.5913,32.6,26000.0
2014-08-15 15:30:00,37.5,37.53,37.49,37.52,51500.0,32.5913,32.6174,32.5826,32.6087,51500.0
2014-08-15 15:35:00,37.51,37.52,37.5,37.5,46500.0,32.6,32.6087,32.5913,32.5913,46500.0
2014-08-15 15:40:00,37.5,37.53,37.5,37.51,73500.0,32.5913,32.6174,32.5913,32.6,73500.0
2014-08-15 15:45:00,37.51,37.52,37.49,37.51,65000.0,32.6,32.6087,32.5826,32.6,65000.0
2014-08-15 15:50:00,37.51,37.55,37.5,37.54,73000.0,32.6,32.6348,32.5913,32.6261,73000.0
2014-08-15 15:55:00,37.55,37.55,37.49,37.52,166500.0,32.6348,32.6348,32.5826,32.6087,166500.0
2014-08-18 09:30:00,37.83,37.9,37.82,37.82,34500.0,32.8781,32.939,32.8694,32.8694,34500.0
2014-08-18 09:35:00,37.85,38.0,37.85,37.94,16500.0,32.8955,33.0259,32.8955,32.9737,16500.0
2014-08-18 09:40:00,37.94,37.98,37.88,37.98,48000.0,32.9737,33.0085,32.9216,33.0085,48000.0
2014-08-18 09:45:00,37.97,37.98,37.92,37.92,44500.0,32.9998,33.0085,32.9564,32.9564,44500.0
2014-08-18 09:50:00,37.92,38.0,37.92,38.0,45500.0,32.9564,33.0259,32.9564,33.0259,45500.0
2014-08-18 09:55:00,38.02,38.03,37.97,37.99,27500.0,33.0433,33.052,32.9998,33.0172,27500.0
2014-08-18 10:00:00,38.0,38.0,37.95,37.95,15500.0,33.0259,33.0259,32.9824,32.9824,15500.0
2014-08-18 10:05:00,37.94,37.96,37.86,37.89,40000.0,32.9737,32.9911,32.9042,32.9303,40000.0
2014-08-18 10:10:00,37.92,37.98,37.9,37.98,7000.0,32.9564,33.0085,32.939,33.0085,7000.0
2014-08-18 10:15:00,37.98,38.02,37.98,37.99,22000.0,33.0085,33.0433,33.0085,33.0172,22000.0
2014-08-18 10:20:00,37.99,38.0,37.98,37.98,7500.0,33.0172,33.0259,33.0085,33.0085,7500.0
2014-08-18 10:25:00,38.0,38.02,37.95,37.95,30000.0,33.0259,33.0433,32.9824,32.9824,30000.0
2014-08-18 10:30:00,37.94,37.95,37.94,37.95,7000.0,32.9737,32.9824,32.9737,32.9824,7000.0
2014-08-18 10:35:00,37.95,38.01,37.95,37.99,16000.0,32.9824,33.0346,32.9824,33.0172,16000.0
2014-08-18 10:40:00,38.0,38.0,37.93,37.93,63000.0,33.0259,33.0259,32.965,32.965,63000.0
2014-08-18 10:45:00,37.95,37.96,37.93,37.96,16000.0,32.9824,32.9911,32.965,32.9911,16000.0
2014-08-18 10:50:00,37.96,38.01,37.96,38.01,22000.0,32.9911,33.0346,32.9911,33.0346,22000.0
2014-08-18 10:55:00,38.01,38.03,38.0,38.02,41500.0,33.0346,33.052,33.0259,33.0433,41500.0
2014-08-18 11:00:00,38.02,38.05,38.01,38.01,47000.0,33.0433,33.0693,33.0346,33.0346,47000.0
2014-08-18 11:05:00,38.02,38.05,38.01,38.04,48500.0,33.0433,33.0693,33.0346,33.0606,48500.0
2014-08-18 11:10:00,38.04,38.05,38.03,38.05,16500.0,33.0606,33.0693,33.052,33.0693,16500.0
2014-08-18 11:15:00,38.04,38.05,38.02,38.02,16500.0,33.0606,33.0693,33.0433,33.0433,16500.0
2014-08-18 11:20:00,38.02,38.02,37.99,38.0,30500.0,33.0433,33.0433,33.0172,33.0259,30500.0
2014-08-18 11:25:00,38.0,38.02,38.0,38.02,2500.0,33.0259,33.0433,33.0259,33.0433,2500.0
2014-08-18 11:30:00,38.01,38.03,37.97,38.01,82000.0,33.0346,33.052,32.9998,33.0346,82000.0
2014-08-18 11:35:00,38.02,38.02,37.99,37.99,22500.0,33.0433,33.0433,33.0172,33.0172,22500.0
2014-08-18 11:40:00,37.99,37.99,37.96,37.97,20000.0,33.0172,33.0172,32.9911,32.9998,20000.0
2014-08-18 11:45:00,37.96,37.98,37.95,37.96,17000.0,32.9911,33.0085,32.9824,32.9911,17000.0
2014-08-18 11:50:00,37.96,37.98,37.96,37.97,12000.0,32.9911,33.0085,32.9911,32.9998,12000.0
2014-08-18 11:55:00,37.96,38.0,37.96,37.99,32000.0,32.9911,33.0259,32.9911,33.0172,32000.0
2014-08-18 12:00:00,37.99,38.01,37.99,38.0,12000.0,33.0172,33.0346,33.0172,33.0259,12000.0
2014-08-18 12:05:00,38.0,38.02,37.96,37.97,17000.0,33.0259,33.0433,32.9911,32.9998,17000.0
2014-08-18 12:10:00,37.98,37.98,37.96,37.97,12000.0,33.0085,33.0085,32.9911,32.9998,12000.0
2014-08-18 12:15:00,37.97,37.98,37.97,37.98,3000.0,32.9998,33.0085,32.9998,33.0085,3000.0
2014-08-18 12:20:00,37.98,37.99,37.96,37.97,13000.0,33.0085,33.0172,32.9911,32.9998,13000.0
2014-08-18 12:25:00,37.96,38.0,37.96,37.98,23000.0,32.9911,33.0259,32.9911,33.0085,23000.0
2014-08-18 12:30:00,37.99,37.99,37.97,37.97,7000.0,33.0172,33.0172,32.9998,32.9998,7000.0
2014-08-18 12:35:00,37.98,38.01,37.98,37.98,9500.0,33.0085,33.0346,33.0085,33.0085,9500.0
2014-08-18 12:40:00,38.0,38.02,38.0,38.02,4500.0,33.0259,33.0433,33.0259,33.0433,4500.0
2014-08-18 12:45:00,38.01,38.03,38.01,38.01,14500.0,33.0346,33.052,33.0346,33.0346,14500.0
2014-08-18 12:50:00,38.01,38.02,38.0,38.0,12000.0,33.0346,33.0433,33.0259,33.0259,12000.0
2014-08-18 12:55:00,38.01,38.01,37.98,37.98,41000.0,33.0346,33.0346,33.0085,33.0085,41000.0
2014-08-18 13:00:00,37.98,37.99,37.97,37.98,7000.0,33.0085,33.0172,32.9998,33.0085,7000.0
2014-08-18 13:05:00,37.97,38.0,37.97,37.98,19500.0,32.9998,33.0259,32.9998,33.0085,19500.0
2014-08-18 13:10:00,37.99,37.99,37.97,37.97,6500.0,33.0172,33.0172,32.9998,32.9998,6500.0
2014-08-18 13:15:00,37.97,37.97,37.95,37.96,5000.0,32.9998,32.9998,32.9824,32.9911,5000.0
2014-08-18 13:20:00,37.96,37.97,37.96,37.97,14500.0,32.9911,32.9998,32.9911,32.9998,14500.0
2014-08-18 13:25:00,37.97,38.0,37.97,38.0,11000.0,32.9998,33.0259,32.9998,33.0259,11000.0
2014-08-18 13:30:00,37.99,38.0,37.97,37.97,12000.0,33.0172,33.0259,32.9998,32.9998,12000.0
2014-08-18 13:35:00,37.98,37.99,37.95,37.97,13500.0,33.0085,33.0172,32.9824,32.9998,13500.0
2014-08-18 13:40:00,37.97,37.98,37.95,37.95,11500.0,32.9998,33.0085,32.9824,32.9824,11500.0
2014-08-18 13:45:00,37.96,37.97,37.95,37.96,15500.0,32.9911,32.9998,32.9824,32.9911,15500.0
2014-08-18 13:50:00,37.97,37.98,37.95,37.97,8000.0,32.9998,33.0085,32.9824,32.9998,8000.0
2014-08-18 13:55:00,37.96,37.97,37.95,37.95,23500.0,32.9911,32.9998,32.9824,32.9824,23500.0
2014-08-18 14:00:00,37.95,37.98,37.95,37.98,61500.0,32.9824,33.0085,32.9824,33.0085,61500.0
2014-08-18 14:05:00,37.98,38.0,37.98,37.99,40500.0,33.0085,33.0259,33.0085,33.0172,40500.0
2014-08-18 14:10:00,37.99,38.0,37.99,37.99,5500.0,33.0172,33.0259,33.0172,33.0172,5500.0
2014-08-18 14:15:00,37.99,37.99,37.96,37.97,13000.0,33.0172,33.0172,32.9911,32.9998,13000.0
2014-08-18 14:20:00,37.97,37.97,37.95,37.96,45000.0,32.9998,32.9998,32.9824,32.9911,45000.0
2014-08-18 14:25:00,37.96,37.98,37.96,37.97,33000.0,32.9911,33.0085,32.9911,32.9998,33000.0
2014-08-18 14:30:00,37.97,37.97,37.96,37.96,18000.0,32.9998,32.9998,32.9911,32.9911,18000.0
2014-08-18 14:35:00,37.96,37.96,37.95,37.96,24500.0,32.9911,32.9911,32.9824,32.9911,24500.0
2014-08-18 14:40:00,37.96,37.96,37.95,37.96,48500.0,32.9911,32.9911,32.9824,32.9911,48500.0
2014-08-18 14:45:00,37.96,37.96,37.95,37.96,42500.0,32.9911,32.9911,32.9824,32.9911,42500.0
2014-08-18 14:50:00,37.96,37.96,37.94,37.95,38000.0,32.9911,32.9911,32.9737,32.9824,38000.0
2014-08-18 14:55:00,37.95,37.97,37.95,37.97,14000.0,32.9824,32.9998,32.9824,32.9998,14000.0
2014-08-18 15:00:00,37.98,37.99,37.97,37.99,14500.0,33.0085,33.0172,32.9998,33.0172,14500.0
2014-08-18 15:05:00,37.99,38.0,37.98,37.98,16000.0,33.0172,33.0259,33.0085,33.0085,16000.0
2014-08-18 15:10:00,37.99,37.99,37.98,37.98,7000.0,33.0172,33.0172,33.0085,33.0085,7000.0
2014-08-18 15:15:00,37.98,37.99,37.97,37.99,18000.0,33.0085,33.0172,32.9998,33.0172,18000.0
2014-08-18 15:20:00,37.99,38.0,37.97,37.97,20000.0,33.0172,33.0259,32.9998,32.9998,20000.0
2014-08-18 15:25:00,37.97,37.98,37.97,37.98,26000.0,32.9998,33.0085,32.9998,33.0085,26000.0
2014-08-18 15:30:00,37.97,37.98,37.96,37.98,26500.0,32.9998,33.0085,32.9911,33.0085,26500.0
2014-08-18 15:35:00,37.97,38.0,37.97,38.0,62500.0,32.9998,33.0259,32.9998,33.0259,62500.0
2014-08-18 15:40:00,38.0,38.0,37.97,38.0,37500.0,33.0259,33.0259,32.9998,33.0259,37500.0
2014-08-18 15:45:00,38.0,38.0,37.94,37.96,75500.0,33.0259,33.0259,32.9737,32.9911,75500.0
2014-08-18 15:50:00,37.96,37.97,37.93,37.95,81500.0,32.9911,32.9998,32.965,32.9824,81500.0
2014-08-18 15:55:00,37.95,38.01,37.95,37.99,251000.0,32.9824,33.0346,32.9824,33.0172,251000.0
2014-08-19 09:30:00,37.93,37.97,37.86,37.86,68000.0,32.965,32.9998,32.9042,32.9042,68000.0
2014-08-19 09:35:00,37.85,37.9,37.75,37.78,18000.0,32.8955,32.939,32.8086,32.8347,18000.0
2014-08-19 09:40:00,37.77,37.86,37.77,37.84,18000.0,32.826,32.9042,32.826,32.8868,18000.0
2014-08-19 09:45:00,37.84,37.86,37.74,37.76,22500.0,32.8868,32.9042,32.7999,32.8173,22500.0
2014-08-19 09:50:00,37.78,37.79,37.64,37.66,144000.0,32.8347,32.8434,32.713,32.7304,144000.0
2014-08-19 09:55:00,37.66,37.71,37.61,37.65,114500.0,32.7304,32.7738,32.6869,32.7217,114500.0
2014-08-19 10:00:00,37.64,37.66,37.61,37.63,57500.0,32.713,32.7304,32.6869,32.7043,57500.0
2014-08-19 10:05:00,37.62,37.67,37.62,37.64,21000.0,32.6956,32.7391,32.6956,32.713,21000.0
2014-08-19 10:10:00,37.63,37.67,37.59,37.59,55000.0,32.7043,32.7391,32.6696,32.6696,55000.0
2014-08-19 10:15:00,37.58,37.6,37.52,37.52,85500.0,32.6609,32.6782,32.6087,32.6087,85500.0
2014-08-19 10:20:00,37.52,37.54,37.5,37.54,57500.0,32.6087,32.6261,32.5913,32.6261,57500.0
2014-08-19 10:25:00,37.53,37.54,37.5,37.52,18000.0,32.6174,32.6261,32.5913,32.6087,18000.0
2014-08-19 10:30:00,37.52,37.52,37.45,37.47,20500.0,32.6087,32.6087,32.5479,32.5653,20500.0
2014-08-19 10:35:00,37.45,37.52,37.45,37.52,58000.0,32.5479,32.6087,32.5479,32.6087,58000.0
2014-08-19 10:40:00,37.54,37.54,37.5,37.5,22500.0,32.6261,32.6261,32.5913,32.5913,22500.0
2014-08-19 10:45:00,37.51,37.52,37.5,37.5,31500.0,32.6,32.6087,32.5913,32.5913,31500.0
2014-08-19 10:50:00,37.5,37.5,37.48,37.49,23000.0,32.5913,32.5913,32.574,32.5826,23000.0
2014-08-19 10:55:00,37.5,37.5,37.43,37.43,47000.0,32.5913,32.5913,32.5305,32.5305,47000.0
2014-08-19 11:00:00,37.43,37.45,37.42,37.42,32000.0,32.5305,32.5479,32.5218,32.5218,32000.0
2014-08-19 11:05:00,37.43,37.43,37.4,37.41,48000.0,32.5305,32.5305,32.5044,32.5131,48000.0
2014-08-19 11:10:00,37.42,37.43,37.38,37.39,38000.0,32.5218,32.5305,32.487,32.4957,38000.0
2014-08-19 11:15:00,37.38,37.39,37.37,37.37,52500.0,32.487,32.4957,32.4783,32.4783,52500.0
2014-08-19 11:20:00,37.37,37.39,37.35,37.36,45500.0,32.4783,32.4957,32.461,32.4697,45500.0
2014-08-19 11:25:00,37.37,37.37,37.34,37.35,107500.0,32.4783,32.4783,32.4523,32.461,107500.0
2014-08-19 11:30:00,37.35,37.36,37.3,37.31,69500.0,32.461,32.4697,32.4175,32.4262,69500.0
2014-08-19 11:35:00,37.29,37.34,37.28,37.28,112500.0,32.4088,32.4523,32.4001,32.4001,112500.0
2014-08-19 11:40:00,37.27,37.32,37.27,37.31,42000.0,32.3914,32.4349,32.3914,32.4262,42000.0
2014-08-19 11:45:00,37.31,37.42,37.31,37.42,106500.0,32.4262,32.5218,32.4262,32.5218,106500.0
2014-08-19 11:50:00,37.43,37.45,37.42,37.45,27000.0,32.5305,32.5479,32.5218,32.5479,27000.0
2014-08-19 11:55:00,37.45,37.46,37.42,37.42,25500.0,32.5479,32.5566,32.5218,32.5218,25500.0
2014-08-19 12:00:00,37.42,37.45,37.42,37.43,49000.0,32.5218,32.5479,32.5218,32.5305,49000.0
2014-08-19 12:05:00,37.43,37.45,37.43,37.44,16000.0,32.5305,32.5479,32.5305,32.5392,16000.0
2014-08-19 12:10:00,37.44,37.44,37.42,37.44,18000.0,32.5392,32.5392,32.5218,32.5392,18000.0
2014-08-19 12:15:00,37.44,37.45,37.43,37.45,24000.0,32.5392,32.5479,32.5305,32.5479,24000.0
2014-08-19 12:20:00,37.44,37.46,37.44,37.45,12500.0,32.5392,32.5566,32.5392,32.5479,12500.0
2014-08-19 12:25:00,37.45,37.49,37.45,37.48,41000.0,32.5479,32.5826,32.5479,32.574,41000.0
2014-08-19 12:30:00,37.47,37.47,37.45,37.46,5500.0,32.5653,32.5653,32.5479,32.5566,5500.0
2014-08-19 12:35:00,37.46,37.47,37.4,37.4,33500.0,32.5566,32.5653,32.5044,32.5044,33500.0
2014-08-19 12:40:00,37.4,37.4,37.31,37.31,54500.0,32.5044,32.5044,32.4262,32.4262,54500.0
2014-08-19 12:45:00,37.31,37.32,37.26,37.26,34000.0,32.4262,32.4349,32.3827,32.3827,34000.0
2014-08-19 12:50:00,37.27,37.28,37.17,37.18,87000.0,32.3914,32.4001,32.3045,32.3132,87000.0
2014-08-19 12:55:00,37.18,37.19,37.11,37.12,121500.0,32.3132,32.3219,32.2524,32.2611,121500.0
2014-08-19 13:00:00,37.13,37.23,37.13,37.16,71500.0,32.2698,32.3567,32.2698,32.2958,71500.0
2014-08-19 13:05:00,37.17,37.25,37.17,37.21,76500.0,32.3045,32.3741,32.3045,32.3393,76500.0
2014-08-19 13:10:00,37.21,37.23,37.2,37.21,43500.0,32.3393,32.3567,32.3306,32.3393,43500.0
2014-08-19 13:15:00,37.21,37.21,37.12,37.12,26500.0,32.3393,32.3393,32.2611,32.2611,26500.0
2014-08-19 13:20:00,37.12,37.17,37.11,37.14,65500.0,32.2611,32.3045,32.2524,32.2785,65500.0
2014-08-19 13:25:00,37.13,37.16,37.12,37.15,64500.0,32.2698,32.2958,32.2611,32.2871,64500.0
2014-08-19 13:30:00,37.15,37.16,37.13,37.14,34000.0,32.2871,32.2958,32.2698,32.2785,34000.0
2014-08-19 13:35:00,37.13,37.13,37.06,37.08,44000.0,32.2698,32.2698,32.2089,32.2263,44000.0
2014-08-19 13:40:00,37.07,37.15,37.07,37.12,34500.0,32.2176,32.2871,32.2176,32.2611,34500.0
2014-08-19 13:45:00,37.13,37.22,37.12,37.21,82000.0,32.2698,32.348,32.2611,32.3393,82000.0
2014-08-19 13:50:00,37.21,37.21,37.14,37.14,29500.0,32.3393,32.3393,32.2785,32.2785,29500.0
2014-08-19 13:55:00,37.13,37.16,37.12,37.13,71000.0,32.2698,32.2958,32.2611,32.2698,71000.0
2014-08-19 14:00:00,37.14,37.18,37.14,37.17,40000.0,32.2785,32.3132,32.2785,32.3045,40000.0
2014-08-19 14:05:00,37.17,37.19,37.15,37.16,60500.0,32.3045,32.3219,32.2871,32.2958,60500.0
2014-08-19 14:10:00,37.16,37.16,37.12,37.14,69000.0,32.2958,32.2958,32.2611,32.2785,69000.0
2014-08-19 14:15:00,37.14,37.14,37.09,37.11,33500.0,32.2785,32.2785,32.235,32.2524,33500.0
2014-08-19 14:20:00,37.11,37.14,37.11,37.13,26500.0,32.2524,32.2785,32.2524,32.2698,26500.0
2014-08-19 14:25:00,37.13,37.13,37.1,37.11,36000.0,32.2698,32.2698,32.2437,32.2524,36000.0
2014-08-19 14:30:00,37.11,37.12,37.08,37.08,50000.0,32.2524,32.2611,32.2263,32.2263,50000.0
2014-08-19 14:35:00,37.09,37.1,37.07,37.09,46000.0,32.235,32.2437,32.2176,32.235,46000.0
2014-08-19 14:40:00,37.1,37.11,37.09,37.1,26500.0,32.2437,32.2524,32.235,32.2437,26500.0
2014-08-19 14:45:00,37.1,37.11,37.1,37.11,24500.0,32.2437,32.2524,32.2437,32.2524,24500.0
2014-08-19 14:50:00,37.11,37.12,37.08,37.09,23500.0,32.2524,32.2611,32.2263,32.235,23500.0
2014-08-19 14:55:00,37.08,37.16,37.08,37.15,93000.0,32.2263,32.2958,32.2263,32.2871,93000.0
2014-08-19 15:00:00,37.15,37.18,37.14,37.17,49000.0,32.2871,32.3132,32.2785,32.3045,49000.0
2014-08-19 15:05:00,37.17,37.18,37.13,37.14,37000.0,32.3045,32.3132,32.2698,32.2785,37000.0
2014-08-19 15:10:00,37.14,37.14,37.09,37.1,30000.0,32.2785,32.2785,32.235,32.2437,30000.0
2014-08-19 15:15:00,37.11,37.12,37.1,37.11,41000.0,32.2524,32.2611,32.2437,32.2524,41000.0
2014-08-19 15:20:00,37.1,37.11,37.1,37.11,26000.0,32.2437,32.2524,32.2437,32.2524,26000.0
2014-08-19 15:25:00,37.11,37.14,37.1,37.14,53500.0,32.2524,32.2785,32.2437,32.2785,53500.0
2014-08-19 15:30:00,37.14,37.14,37.12,37.12,28500.0,32.2785,32.2785,32.2611,32.2611,28500.0
2014-08-19 15:35:00,37.12,37.13,37.07,37.07,37000.0,32.2611,32.2698,32.2176,32.2176,37000.0
2014-08-19 15:40:00,37.08,37.1,37.08,37.09,78500.0,32.2263,32.2437,32.2263,32.235,78500.0
2014-08-19 15:45:00,37.09,37.12,37.09,37.11,124000.0,32.235,32.2611,32.235,32.2524,124000.0
2014-08-19 15:50:00,37.11,37.11,37.07,37.07,130000.0,32.2524,32.2524,32.2176,32.2176,130000.0
2014-08-19 15:55:00,37.07,37.14,37.07,37.13,262500.0,32.2176,32.2785,32.2176,32.2698,262500.0
2014-08-20 09:30:00,37.11,37.19,37.09,37.19,52500.0,32.2524,32.3219,32.235,32.3219,52500.0
2014-08-20 09:35:00,37.07,37.17,37.07,37.17,18500.0,32.2176,32.3045,32.2176,32.3045,18500.0
2014-08-20 09:40:00,37.17,37.28,37.15,37.28,30000.0,32.3045,32.4001,32.2871,32.4001,30000.0
2014-08-20 09:45:00,37.25,37.31,37.22,37.3,32500.0,32.3741,32.4262,32.348,32.4175,32500.0
2014-08-20 09:50:00,37.31,37.35,37.29,37.29,16000.0,32.4262,32.461,32.4088,32.4088,16000.0
2014-08-20 09:55:00,37.32,37.4,37.3,37.34,22500.0,32.4349,32.5044,32.4175,32.4523,22500.0
2014-08-20 10:00:00,37.37,37.39,37.36,37.36,13000.0,32.4783,32.4957,32.4697,32.4697,13000.0
2014-08-20 10:05:00,37.36,37.41,37.36,37.41,22500.0,32.4697,32.5131,32.4697,32.5131,22500.0
2014-08-20 10:10:00,37.41,37.43,37.39,37.4,20500.0,32.5131,32.5305,32.4957,32.5044,20500.0
2014-08-20 10:15:00,37.4,37.41,37.39,37.41,223500.0,32.5044,32.5131,32.4957,32.5131,223500.0
2014-08-20 10:20:00,37.39,37.44,37.39,37.43,40000.0,32.4957,32.5392,32.4957,32.5305,40000.0
2014-08-20 10:25:00,37.43,37.44,37.4,37.4,34000.0,32.5305,32.5392,32.5044,32.5044,34000.0
2014-08-20 10:30:00,37.41,37.43,37.38,37.39,122500.0,32.5131,32.5305,32.487,32.4957,122500.0
2014-08-20 10:35:00,37.39,37.4,37.34,37.37,73000.0,32.4957,32.5044,32.4523,32.4783,73000.0
2014-08-20 10:40:00,37.38,37.4,37.37,37.37,21000.0,32.487,32.5044,32.4783,32.4783,21000.0
2014-08-20 10:45:00,37.36,37.42,37.36,37.42,31500.0,32.4697,32.5218,32.4697,32.5218,31500.0
2014-08-20 10:50:00,37.42,37.45,37.39,37.42,136500.0,32.5218,32.5479,32.4957,32.5218,136500.0
2014-08-20 10:55:00,37.42,37.43,37.39,37.39,62500.0,32.5218,32.5305,32.4957,32.4957,62500.0
2014-08-20 11:00:00,37.4,37.42,37.39,37.4,22000.0,32.5044,32.5218,32.4957,32.5044,22000.0
2014-08-20 11:05:00,37.41,37.42,37.39,37.4,34000.0,32.5131,32.5218,32.4957,32.5044,34000.0
2014-08-20 11:10:00,37.4,37.4,37.36,37.37,79500.0,32.5044,32.5044,32.4697,32.4783,79500.0
2014-08-20 11:15:00,37.37,37.37,37.35,37.36,25000.0,32.4783,32.4783,32.461,32.4697,25000.0
2014-08-20 11:20:00,37.38,37.41,37.37,37.38,48000.0,32.487,32.5131,32.4783,32.487,48000.0
2014-08-20 11:25:00,37.39,37.39,37.36,37.36,14000.0,32.4957,32.4957,32.4697,32.4697,14000.0
2014-08-20 11:30:00,37.35,37.4,37.35,37.39,38500.0,32.461,32.5044,32.461,32.4957,38500.0
2014-08-20 11:35:00,37.39,37.41,37.37,37.38,71500.0,32.4957,32.5131,32.4783,32.487,71500.0
2014-08-20 11:40:00,37.39,37.4,37.37,37.37,48000.0,32.4957,32.5044,32.4783,32.4783,48000.0
2014-08-20 11:45:00,37.38,37.39,37.37,37.37,13000.0,32.487,32.4957,32.4783,32.4783,13000.0
2014-08-20 11:50:00,37.39,37.39,37.37,37.38,40000.0,32.4957,32.4957,32.4783,32.487,40000.0
2014-08-20 11:55:00,37.38,37.39,37.38,37.39,7000.0,32.487,32.4957,32.487,32.4957,7000.0
2014-08-20 12:00:00,37.39,37.39,37.38,37.39,16000.0,32.4957,32.4957,32.487,32.4957,16000.0
2014-08-20 12:05:00,37.39,37.4,37.37,37.38,59000.0,32.4957,32.5044,32.4783,32.487,59000.0
2014-08-20 12:10:00,37.38,37.39,37.37,37.39,7000.0,32.487,32.4957,32.4783,32.4957,7000.0
2014-08-20 12:15:00,37.39,37.39,37.37,37.37,7500.0,32.4957,32.4957,32.4783,32.4783,7500.0
2014-08-20 12:20:00,37.37,37.38,37.36,37.37,19500.0,32.4783,32.487,32.4697,32.4783,19500.0
2014-08-20 12:25:00,37.38,37.38,37.35,37.35,21000.0,32.487,32.487,32.461,32.461,21000.0
2014-08-20 12:30:00,37.37,37.37,37.35,37.35,13500.0,32.4783,32.4783,32.461,32.461,13500.0
2014-08-20 12:35:00,37.35,37.36,37.35,37.35,5500.0,32.461,32.4697,32.461,32.461,5500.0
2014-08-20 12:40:00,37.35,37.37,37.35,37.36,14500.0,32.461,32.4783,32.461,32.4697,14500.0
2014-08-20 12:45:00,37.36,37.38,37.36,37.38,4500.0,32.4697,32.487,32.4697,32.487,4500.0
2014-08-20 12:50:00,37.38,37.39,37.38,37.39,2000.0,32.487,32.4957,32.487,32.4957,2000.0
2014-08-20 12:55:00,37.38,37.38,37.37,37.37,8000.0,32.487,32.487,32.4783,32.4783,8000.0
2014-08-20 13:00:00,37.36,37.37,37.36,37.37,4000.0,32.4697,32.4783,32.4697,32.4783,4000.0
2014-08-20 13:05:00,37.37,37.38,37.36,37.36,17500.0,32.4783,32.487,32.4697,32.4697,17500.0
2014-08-20 13:10:00,37.37,37.37,37.34,37.34,23500.0,32.4783,32.4783,32.4523,32.4523,23500.0
2014-08-20 13:15:00,37.34,37.36,37.33,37.35,66500.0,32.4523,32.4697,32.4436,32.461,66500.0
2014-08-20 13:20:00,37.35,37.35,37.34,37.35,9500.0,32.461,32.461,32.4523,32.461,9500.0
2014-08-20 13:25:00,37.35,37.35,37.32,37.32,9000.0,32.461,32.461,32.4349,32.4349,9000.0
2014-08-20 13:30:00,37.34,37.34,37.32,37.32,7000.0,32.4523,32.4523,32.4349,32.4349,7000.0
2014-08-20 13:35:00,37.32,37.33,37.28,37.28,12000.0,32.4349,32.4436,32.4001,32.4001,12000.0
2014-08-20 13:40:00,37.3,37.3,37.26,37.26,56500.0,32.4175,32.4175,32.3827,32.3827,56500.0
2014-08-20 13:45:00,37.26,37.27,37.23,37.24,11500.0,32.3827,32.3914,32.3567,32.3654,11500.0
2014-08-20 13:50:00,37.25,37.27,37.24,37.27,11500.0,32.3741,32.3914,32.3654,32.3914,11500.0
2014-08-20 13:55:00,37.28,37.28,37.26,37.26,9000.0,32.4001,32.4001,32.3827,32.3827,9000.0
2014-08-20 14:00:00,37.25,37.25,37.16,37.16,33500.0,32.3741,32.3741,32.2958,32.2958,33500.0
2014-08-20 14:05:00,37.16,37.23,37.13,37.2,22000.0,32.2958,32.3567,32.2698,32.3306,22000.0
2014-08-20 14:10:00,37.2,37.24,37.19,37.22,17500.0,32.3306,32.3654,32.3219,32.348,17500.0
2014-08-20 14:15:00,37.2,37.25,37.18,37.23,62000.0,32.3306,32.3741,32.3132,32.3567,62000.0
2014-08-20 14:20:00,37.23,37.27,37.23,37.25,16000.0,32.3567,32.3914,32.3567,32.3741,16000.0
2014-08-20 14:25:00,37.25,37.26,37.23,37.23,10000.0,32.3741,32.3827,32.3567,32.3567,10000.0
2014-08-20 14:30:00,37.25,37.28,37.25,37.27,15000.0,32.3741,32.4001,32.3741,32.3914,15000.0
2014-08-20 14:35:00,37.28,37.3,37.27,37.28,12500.0,32.4001,32.4175,32.3914,32.4001,12500.0
2014-08-20 14:40:00,37.27,37.27,37.23,37.23,29000.0,32.3914,32.3914,32.3567,32.3567,29000.0
2014-08-20 14:45:00,37.23,37.27,37.23,37.27,36000.0,32.3567,32.3914,32.3567,32.3914,36000.0
2014-08-20 14:50:00,37.28,37.31,37.28,37.31,15000.0,32.4001,32.4262,32.4001,32.4262,15000.0
2014-08-20 14:55:00,37.31,37.31,37.3,37.3,13000.0,32.4262,32.4262,32.4175,32.4175,13000.0
2014-08-20 15:00:00,37.3,37.33,37.3,37.33,53000.0,32.4175,32.4436,32.4175,32.4436,53000.0
2014-08-20 15:05:00,37.32,37.35,37.32,37.34,26000.0,32.4349,32.461,32.4349,32.4523,26000.0
2014-08-20 15:10:00,37.35,37.36,37.33,37.34,59500.0,32.461,32.4697,32.4436,32.4523,59500.0
2014-08-20 15:15:00,37.34,37.39,37.33,37.38,37000.0,32.4523,32.4957,32.4436,32.487,37000.0
2014-08-20 15:20:00,37.39,37.41,37.35,37.37,41500.0,32.4957,32.5131,32.461,32.4783,41500.0
2014-08-20 15:25:00,37.38,37.4,37.36,37.36,30500.0,32.487,32.5044,32.4697,32.4697,30500.0
2014-08-20 15:30:00,37.37,37.38,37.36,37.38,41000.0,32.4783,32.487,32.4697,32.487,41000.0
2014-08-20 15:35:00,37.37,37.38,37.35,37.38,32500.0,32.4783,32.487,32.461,32.487,32500.0
2014-08-20 15:40:00,37.38,37.4,37.37,37.38,71000.0,32.487,32.5044,32.4783,32.487,71000.0
2014-08-20 15:45:00,37.39,37.42,37.38,37.41,97000.0,32.4957,32.5218,32.487,32.5131,97000.0
2014-08-20 15:50:00,37.41,37.41,37.37,37.39,73500.0,32.5131,32.5131,32.4783,32.4957,73500.0
2014-08-20 15:55:00,37.39,37.39,37.36,37.38,149000.0,32.4957,32.4957,32.4697,32.487,149000.0
2014-08-21 09:30:00,37.38,37.38,37.29,37.29,42000.0,32.487,32.487,32.4088,32.4088,42000.0
2014-08-21 09:35:00,37.29,37.3,37.14,37.14,109500.0,32.4088,32.4175,32.2785,32.2785,109500.0
2014-08-21 09:40:00,37.15,37.18,37.1,37.16,36500.0,32.2871,32.3132,32.2437,32.2958,36500.0
2014-08-21 09:45:00,37.22,37.35,37.21,37.35,23000.0,32.348,32.461,32.3393,32.461,23000.0
2014-08-21 09:50:00,37.35,37.38,37.29,37.38,55000.0,32.461,32.487,32.4088,32.487,55000.0
2014-08-21 09:55:00,37.42,37.42,37.36,37.38,27500.0,32.5218,32.5218,32.4697,32.487,27500.0
2014-08-21 10:00:00,37.41,37.42,37.35,37.36,19000.0,32.5131,32.5218,32.461,32.4697,19000.0
2014-08-21 10:05:00,37.36,37.39,37.34,37.35,25500.0,32.4697,32.4957,32.4523,32.461,25500.0
2014-08-21 10:10:00,37.37,37.43,37.37,37.39,21000.0,32.4783,32.5305,32.4783,32.4957,21000.0
2014-08-21 10:15:00,37.42,37.49,37.41,37.49,19500.0,32.5218,32.5826,32.5131,32.5826,19500.0
2014-08-21 10:20:00,37.48,37.52,37.46,37.52,26000.0,32.574,32.6087,32.5566,32.6087,26000.0
2014-08-21 10:25:00,37.52,37.54,37.5,37.52,14000.0,32.6087,32.6261,32.5913,32.6087,14000.0
2014-08-21 10:30:00,37.52,37.53,37.51,37.52,14000.0,32.6087,32.6174,32.6,32.6087,14000.0
2014-08-21 10:35:00,37.53,37.54,37.51,37.54,33500.0,32.6174,32.6261,32.6,32.6261,33500.0
2014-08-21 10:40:00,37.53,37.55,37.51,37.53,12500.0,32.6174,32.6348,32.6,32.6174,12500.0
2014-08-21 10:45:00,37.52,37.53,37.51,37.53,9500.0,32.6087,32.6174,32.6,32.6174,9500.0
2014-08-21 10:50:00,37.53,37.54,37.5,37.52,97500.0,32.6174,32.6261,32.5913,32.6087,97500.0
2014-08-21 10:55:00,37.51,37.53,37.5,37.52,9500.0,32.6,32.6174,32.5913,32.6087,9500.0
2014-08-21 11:00:00,37.52,37.54,37.5,37.5,32500.0,32.6087,32.6261,32.5913,32.5913,32500.0
2014-08-21 11:05:00,37.53,37.53,37.5,37.52,6500.0,32.6174,32.6174,32.5913,32.6087,6500.0
2014-08-21 11:10:00,37.51,37.55,37.5,37.54,14000.0,32.6,32.6348,32.5913,32.6261,14000.0
2014-08-21 11:15:00,37.54,37.54,37.53,37.53,19000.0,32.6261,32.6261,32.6174,32.6174,19000.0
2014-08-21 11:20:00,37.52,37.54,37.52,37.53,6000.0,32.6087,32.6261,32.6087,32.6174,6000.0
2014-08-21 11:25:00,37.53,37.53,37.48,37.49,36500.0,32.6174,32.6174,32.574,32.5826,36500.0
2014-08-21 11:30:00,37.49,37.53,37.49,37.53,9500.0,32.5826,32.6174,32.5826,32.6174,9500.0
2014-08-21 11:35:00,37.53,37.53,37.5,37.5,22500.0,32.6174,32.6174,32.5913,32.5913,22500.0
2014-08-21 11:40:00,37.5,37.5,37.43,37.44,63000.0,32.5913,32.5913,32.5305,32.5392,63000.0
2014-08-21 11:45:00,37.44,37.45,37.42,37.42,4500.0,32.5392,32.5479,32.5218,32.5218,4500.0
2014-08-21 11:50:00,37.43,37.45,37.43,37.45,3000.0,32.5305,32.5479,32.5305,32.5479,3000.0
2014-08-21 11:55:00,37.45,37.45,37.43,37.44,10000.0,32.5479,32.5479,32.5305,32.5392,10000.0
2014-08-21 12:00:00,37.45,37.46,37.44,37.45,8500.0,32.5479,32.5566,32.5392,32.5479,8500.0
2014-08-21 12:05:00,37.45,37.46,37.44,37.46,9000.0,32.5479,32.5566,32.5392,32.5566,9000.0
2014-08-21 12:10:00,37.47,37.47,37.44,37.46,7500.0,32.5653,32.5653,32.5392,32.5566,7500.0
2014-08-21 12:15:00,37.45,37.47,37.45,37.46,56000.0,32.5479,32.5653,32.5479,32.5566,56000.0
2014-08-21 12:20:00,37.45,37.46,37.44,37.44,8000.0,32.5479,32.5566,32.5392,32.5392,8000.0
2014-08-21 12:25:00,37.46,37.46,37.44,37.44,5500.0,32.5566,32.5566,32.5392,32.5392,5500.0
2014-08-21 12:30:00,37.45,37.46,37.44,37.45,4500.0,32.5479,32.5566,32.5392,32.5479,4500.0
2014-08-21 12:35:00,37.45,37.46,37.44,37.46,5000.0,32.5479,32.5566,32.5392,32.5566,5000.0
2014-08-21 12:40:00,37.46,37.46,37.45,37.46,7000.0,32.5566,32.5566,32.5479,32.5566,7000.0
2014-08-21 12:45:00,37.45,37.45,37.44,37.45,4000.0,32.5479,32.5479,32.5392,32.5479,4000.0
2014-08-21 12:50:00,37.46,37.46,37.45,37.45,2000.0,32.5566,32.5566,32.5479,32.5479,2000.0
2014-08-21 12:55:00,37.45,37.46,37.45,37.45,9000.0,32.5479,32.5566,32.5479,32.5479,9000.0
2014-08-21 13:00:00,37.45,37.48,37.44,37.47,21500.0,32.5479,32.574,32.5392,32.5653,21500.0
2014-08-21 13:05:00,37.47,37.47,37.47,37.47,0.0,32.5653,32.5653,32.5653,32.5653,0.0
2014-08-21 13:10:00,37.46,37.46,37.45,37.45,4500.0,32.5566,32.5566,32.5479,32.5479,4500.0
2014-08-21 13:15:00,37.46,37.48,37.46,37.46,15000.0,32.5566,32.574,32.5566,32.5566,15000.0
2014-08-21 13:20:00,37.46,37.46,37.45,37.45,4500.0,32.5566,32.5566,32.5479,32.5479,4500.0
2014-08-21 13:25:00,37.45,37.46,37.44,37.44,9000.0,32.5479,32.5566,32.5392,32.5392,9000.0
2014-08-21 13:30:00,37.43,37.44,37.43,37.44,9500.0,32.5305,32.5392,32.5305,32.5392,9500.0
2014-08-21 13:35:00,37.44,37.44,37.43,37.43,29500.0,32.5392,32.5392,32.5305,32.5305,29500.0
2014-08-21 13:40:00,37.43,37.43,37.42,37.43,5000.0,32.5305,32.5305,32.5218,32.5305,5000.0
2014-08-21 13:45:00,37.44,37.44,37.43,37.43,4500.0,32.5392,32.5392,32.5305,32.5305,4500.0
2014-08-21 13:50:00,37.42,37.43,37.42,37.42,21000.0,32.5218,32.5305,32.5218,32.5218,21000.0
2014-08-21 13:55:00,37.42,37.42,37.4,37.4,15500.0,32.5218,32.5218,32.5044,32.5044,15500.0
2014-08-21 14:00:00,37.4,37.41,37.38,37.4,158500.0,32.5044,32.5131,32.487,32.5044,158500.0
2014-08-21 14:05:00,37.41,37.43,37.39,37.4,541500.0,32.5131,32.5305,32.4957,32.5044,541500.0
2014-08-21 14:10:00,37.42,37.51,37.41,37.49,141000.0,32.5218,32.6,32.5131,32.5826,141000.0
2014-08-21 14:15:00,37.49,37.52,37.48,37.48,33500.0,32.5826,32.6087,32.574,32.574,33500.0
2014-08-21 14:20:00,37.48,37.49,37.48,37.49,38500.0,32.574,32.5826,32.574,32.5826,38500.0
2014-08-21 14:25:00,37.5,37.5,37.47,37.49,28500.0,32.5913,32.5913,32.5653,32.5826,28500.0
2014-08-21 14:30:00,37.5,37.5,37.47,37.48,11000.0,32.5913,32.5913,32.5653,32.574,11000.0
2014-08-21 14:35:00,37.48,37.49,37.47,37.48,24500.0,32.574,32.5826,32.5653,32.574,24500.0
2014-08-21 14:40:00,37.48,37.5,37.48,37.5,77500.0,32.574,32.5913,32.574,32.5913,77500.0
2014-08-21 14:45:00,37.5,37.5,37.48,37.49,24500.0,32.5913,32.5913,32.574,32.5826,24500.0
2014-08-21 14:50:00,37.49,37.5,37.48,37.49,26500.0,32.5826,32.5913,32.574,32.5826,26500.0
2014-08-21 14:55:00,37.49,37.5,37.49,37.5,12000.0,32.5826,32.5913,32.5826,32.5913,12000.0
2014-08-21 15:00:00,37.5,37.5,37.49,37.5,27500.0,32.5913,32.5913,32.5826,32.5913,27500.0
2014-08-21 15:05:00,37.5,37.51,37.5,37.51,24000.0,32.5913,32.6,32.5913,32.6,24000.0
2014-08-21 15:10:00,37.52,37.57,37.51,37.56,42000.0,32.6087,32.6522,32.6,32.6435,42000.0
2014-08-21 15:15:00,37.56,37.58,37.56,37.57,30500.0,32.6435,32.6609,32.6435,32.6522,30500.0
2014-08-21 15:20:00,37.57,37.63,37.57,37.63,107500.0,32.6522,32.7043,32.6522,32.7043,107500.0
2014-08-21 15:25:00,37.63,37.65,37.63,37.64,75500.0,32.7043,32.7217,32.7043,32.713,75500.0
2014-08-21 15:30:00,37.65,37.65,37.62,37.62,39000.0,32.7217,32.7217,32.6956,32.6956,39000.0
2014-08-21 15:35:00,37.62,37.62,37.59,37.59,49500.0,32.6956,32.6956,32.6696,32.6696,49500.0
2014-08-21 15:40:00,37.59,37.68,37.59,37.68,126000.0,32.6696,32.7478,32.6696,32.7478,126000.0
2014-08-21 15:45:00,37.67,37.72,37.67,37.72,199500.0,32.7391,32.7825,32.7391,32.7825,199500.0
2014-08-21 15:50:00,37.72,37.72,37.68,37.7,147000.0,32.7825,32.7825,32.7478,32.7652,147000.0
2014-08-21 15:55:00,37.71,37.73,37.7,37.71,268500.0,32.7738,32.7912,32.7652,32.7738,268500.0
2014-08-22 09:30:00,37.6,37.71,37.56,37.59,46500.0,32.6782,32.7738,32.6435,32.6696,46500.0
2014-08-22 09:35:00,37.58,37.64,37.56,37.64,4500.0,32.6609,32.713,32.6435,32.713,4500.0
2014-08-22 09:40:00,37.64,37.7,37.63,37.7,10000.0,32.713,32.7652,32.7043,32.7652,10000.0
2014-08-22 09:45:00,37.7,37.77,37.66,37.74,19500.0,32.7652,32.826,32.7304,32.7999,19500.0
2014-08-22 09:50:00,37.74,37.83,37.73,37.82,33500.0,32.7999,32.8781,32.7912,32.8694,33500.0
2014-08-22 09:55:00,37.82,37.86,37.79,37.84,39500.0,32.8694,32.9042,32.8434,32.8868,39500.0
2014-08-22 10:00:00,37.82,37.89,37.77,37.85,53000.0,32.8694,32.9303,32.826,32.8955,53000.0
2014-08-22 10:05:00,37.86,37.92,37.86,37.9,18000.0,32.9042,32.9564,32.9042,32.939,18000.0
2014-08-22 10:10:00,37.9,37.94,37.88,37.92,31000.0,32.939,32.9737,32.9216,32.9564,31000.0
2014-08-22 10:15:00,37.94,37.94,37.89,37.91,17500.0,32.9737,32.9737,32.9303,32.9477,17500.0
2014-08-22 10:20:00,37.91,37.92,37.89,37.9,30500.0,32.9477,32.9564,32.9303,32.939,30500.0
2014-08-22 10:25:00,37.91,37.92,37.89,37.92,23500.0,32.9477,32.9564,32.9303,32.9564,23500.0
2014-08-22 10:30:00,37.92,37.97,37.92,37.95,50500.0,32.9564,32.9998,32.9564,32.9824,50500.0
2014-08-22 10:35:00,37.96,37.96,37.87,37.9,6500.0,32.9911,32.9911,32.9129,32.939,6500.0
2014-08-22 10:40:00,37.91,37.91,37.86,37.86,4000.0,32.9477,32.9477,32.9042,32.9042,4000.0
2014-08-22 10:45:00,37.9,37.92,37.88,37.92,16000.0,32.939,32.9564,32.9216,32.9564,16000.0
2014-08-22 10:50:00,37.92,37.92,37.9,37.9,2500.0,32.9564,32.9564,32.939,32.939,2500.0
2014-08-22 10:55:00,37.89,37.89,37.82,37.82,5000.0,32.9303,32.9303,32.8694,32.8694,5000.0
2014-08-22 11:00:00,37.79,37.79,37.74,37.77,12000.0,32.8434,32.8434,32.7999,32.826,12000.0
2014-08-22 11:05:00,37.74,37.76,37.7,37.75,13000.0,32.7999,32.8173,32.7652,32.8086,13000.0
2014-08-22 11:10:00,37.76,37.78,37.74,37.78,6500.0,32.8173,32.8347,32.7999,32.8347,6500.0
2014-08-22 11:15:00,37.79,37.79,37.76,37.76,2500.0,32.8434,32.8434,32.8173,32.8173,2500.0
2014-08-22 11:20:00,37.77,37.77,37.74,37.75,3500.0,32.826,32.826,32.7999,32.8086,3500.0
2014-08-22 11:25:00,37.77,37.78,37.75,37.76,12500.0,32.826,32.8347,32.8086,32.8173,12500.0
2014-08-22 11:30:00,37.78,37.78,37.73,37.76,11500.0,32.8347,32.8347,32.7912,32.8173,11500.0
2014-08-22 11:35:00,37.75,37.78,37.73,37.73,7000.0,32.8086,32.8347,32.7912,32.7912,7000.0
2014-08-22 11:40:00,37.71,37.72,37.68,37.68,17500.0,32.7738,32.7825,32.7478,32.7478,17500.0
2014-08-22 11:45:00,37.68,37.7,37.68,37.68,5000.0,32.7478,32.7652,32.7478,32.7478,5000.0
2014-08-22 11:50:00,37.69,37.7,37.68,37.69,24500.0,32.7565,32.7652,32.7478,32.7565,24500.0
2014-08-22 11:55:00,37.69,37.69,37.68,37.68,5000.0,32.7565,32.7565,32.7478,32.7478,5000.0
2014-08-22 12:00:00,37.68,37.71,37.67,37.67,5500.0,32.7478,32.7738,32.7391,32.7391,5500.0
2014-08-22 12:05:00,37.67,37.67,37.65,37.65,9500.0,32.7391,32.7391,32.7217,32.7217,9500.0
2014-08-22 12:10:00,37.66,37.66,37.63,37.66,11500.0,32.7304,32.7304,32.7043,32.7304,11500.0
2014-08-22 12:15:00,37.66,37.66,37.66,37.66,1000.0,32.7304,32.7304,32.7304,32.7304,1000.0
2014-08-22 12:20:00,37.68,37.69,37.67,37.69,4500.0,32.7478,32.7565,32.7391,32.7565,4500.0
2014-08-22 12:25:00,37.69,37.71,37.68,37.69,12000.0,32.7565,32.7738,32.7478,32.7565,12000.0
2014-08-22 12:30:00,37.68,37.72,37.68,37.69,9000.0,32.7478,32.7825,32.7478,32.7565,9000.0
2014-08-22 12:35:00,37.69,37.69,37.69,37.69,1000.0,32.7565,32.7565,32.7565,32.7565,1000.0
2014-08-22 12:40:00,37.69,37.76,37.69,37.74,28500.0,32.7565,32.8173,32.7565,32.7999,28500.0
2014-08-22 12:45:00,37.76,37.81,37.74,37.81,51500.0,32.8173,32.8608,32.7999,32.8608,51500.0
2014-08-22 12:50:00,37.82,37.84,37.81,37.84,8000.0,32.8694,32.8868,32.8608,32.8868,8000.0
2014-08-22 12:55:00,37.84,37.84,37.81,37.81,3500.0,32.8868,32.8868,32.8608,32.8608,3500.0
2014-08-22 13:00:00,37.82,37.84,37.8,37.81,14000.0,32.8694,32.8868,32.8521,32.8608,14000.0
2014-08-22 13:05:00,37.82,37.84,37.82,37.82,4000.0,32.8694,32.8868,32.8694,32.8694,4000.0
2014-08-22 13:10:00,37.83,37.84,37.81,37.81,4000.0,32.8781,32.8868,32.8608,32.8608,4000.0
2014-08-22 13:15:00,37.84,37.84,37.81,37.84,4500.0,32.8868,32.8868,32.8608,32.8868,4500.0
2014-08-22 13:20:00,37.81,37.84,37.81,37.82,15500.0,32.8608,32.8868,32.8608,32.8694,15500.0
2014-08-22 13:25:00,37.81,37.83,37.8,37.8,12000.0,32.8608,32.8781,32.8521,32.8521,12000.0
2014-08-22 13:30:00,37.8,37.8,37.79,37.8,11500.0,32.8521,32.8521,32.8434,32.8521,11500.0
2014-08-22 13:35:00,37.78,37.81,37.78,37.81,14000.0,32.8347,32.8608,32.8347,32.8608,14000.0
2014-08-22 13:40:00,37.81,37.83,37.8,37.81,6500.0,32.8608,32.8781,32.8521,32.8608,6500.0
2014-08-22 13:45:00,37.81,37.83,37.81,37.83,6000.0,32.8608,32.8781,32.8608,32.8781,6000.0
2014-08-22 13:50:00,37.83,37.83,37.8,37.81,15000.0,32.8781,32.8781,32.8521,32.8608,15000.0
2014-08-22 13:55:00,37.82,37.83,37.8,37.8,20000.0,32.8694,32.8781,32.8521,32.8521,20000.0
2014-08-22 14:00:00,37.8,37.81,37.79,37.8,26000.0,32.8521,32.8608,32.8434,32.8521,26000.0
2014-08-22 14:05:00,37.8,37.81,37.79,37.8,34000.0,32.8521,32.8608,32.8434,32.8521,34000.0
2014-08-22 14:10:00,37.81,37.81,37.79,37.81,12500.0,32.8608,32.8608,32.8434,32.8608,12500.0
2014-08-22 14:15:00,37.83,37.84,37.81,37.81,13000.0,32.8781,32.8868,32.8608,32.8608,13000.0
2014-08-22 14:20:00,37.83,37.83,37.81,37.82,20500.0,32.8781,32.8781,32.8608,32.8694,20500.0
2014-08-22 14:25:00,37.82,37.83,37.8,37.82,38000.0,32.8694,32.8781,32.8521,32.8694,38000.0
2014-08-22 14:30:00,37.83,37.83,37.8,37.82,107500.0,32.8781,32.8781,32.8521,32.8694,107500.0
2014-08-22 14:35:00,37.82,37.82,37.79,37.81,25000.0,32.8694,32.8694,32.8434,32.8608,25000.0
2014-08-22 14:40:00,37.8,37.82,37.8,37.82,16500.0,32.8521,32.8694,32.8521,32.8694,16500.0
2014-08-22 14:45:00,37.82,37.82,37.8,37.81,21000.0,32.8694,32.8694,32.8521,32.8608,21000.0
2014-08-22 14:50:00,37.8,37.84,37.8,37.81,46000.0,32.8521,32.8868,32.8521,32.8608,46000.0
2014-08-22 14:55:00,37.81,37.83,37.81,37.82,31500.0,32.8608,32.8781,32.8608,32.8694,31500.0
2014-08-22 15:00:00,37.82,37.86,37.82,37.86,14500.0,32.8694,32.9042,32.8694,32.9042,14500.0
2014-08-22 15:05:00,37.87,37.88,37.84,37.88,16500.0,32.9129,32.9216,32.8868,32.9216,16500.0
2014-08-22 15:10:00,37.87,37.9,37.86,37.87,54000.0,32.9129,32.939,32.9042,32.9129,54000.0
2014-08-22 15:15:00,37.89,37.9,37.87,37.87,29000.0,32.9303,32.939,32.9129,32.9129,29000.0
2014-08-22 15:20:00,37.88,37.88,37.82,37.84,51000.0,32.9216,32.9216,32.8694,32.8868,51000.0
2014-08-22 15:25:00,37.84,37.84,37.82,37.83,29000.0,32.8868,32.8868,32.8694,32.8781,29000.0
2014-08-22 15:30:00,37.83,37.83,37.81,37.82,26000.0,32.8781,32.8781,32.8608,32.8694,26000.0
2014-08-22 15:35:00,37.83,37.83,37.81,37.83,35000.0,32.8781,32.8781,32.8608,32.8781,35000.0
2014-08-22 15:40:00,37.82,37.84,37.81,37.82,62000.0,32.8694,32.8868,32.8608,32.8694,62000.0
2014-08-22 15:45:00,37.81,37.83,37.79,37.82,74500.0,32.8608,32.8781,32.8434,32.8694,74500.0
2014-08-22 15:50:00,37.83,37.85,37.82,37.84,77500.0,32.8781,32.8955,32.8694,32.8868,77500.0
2014-08-22 15:55:00,37.84,37.86,37.81,37.81,116000.0,32.8868,32.9042,32.8608,32.8608,116000.0
2014-08-25 09:30:00,38.0,38.04,37.84,37.91,68000.0,33.0259,33.0606,32.8868,32.9477,68000.0
2014-08-25 09:35:00,37.91,37.96,37.87,37.91,32000.0,32.9477,32.9911,32.9129,32.9477,32000.0
2014-08-25 09:40:00,37.91,37.94,37.86,37.86,26000.0,32.9477,32.9737,32.9042,32.9042,26000.0
2014-08-25 09:45:00,37.84,37.92,37.84,37.91,77500.0,32.8868,32.9564,32.8868,32.9477,77500.0
2014-08-25 09:50:00,37.91,37.95,37.91,37.94,46500.0,32.9477,32.9824,32.9477,32.9737,46500.0
2014-08-25 09:55:00,37.94,37.96,37.93,37.95,23000.0,32.9737,32.9911,32.965,32.9824,23000.0
2014-08-25 10:00:00,37.93,38.0,37.92,38.0,66500.0,32.965,33.0259,32.9564,33.0259,66500.0
2014-08-25 10:05:00,38.0,38.02,37.99,37.99,42500.0,33.0259,33.0433,33.0172,33.0172,42500.0
2014-08-25 10:10:00,38.0,38.0,37.97,37.98,16000.0,33.0259,33.0259,32.9998,33.0085,16000.0
2014-08-25 10:15:00,37.98,38.0,37.96,37.99,30500.0,33.0085,33.0259,32.9911,33.0172,30500.0
2014-08-25 10:20:00,37.99,38.0,37.99,37.99,3500.0,33.0172,33.0259,33.0172,33.0172,3500.0
2014-08-25 10:25:00,38.0,38.0,37.97,38.0,22500.0,33.0259,33.0259,32.9998,33.0259,22500.0
2014-08-25 10:30:00,37.98,38.0,37.98,38.0,31000.0,33.0085,33.0259,33.0085,33.0259,31000.0
2014-08-25 10:35:00,37.99,38.0,37.98,38.0,29500.0,33.0172,33.0259,33.0085,33.0259,29500.0
2014-08-25 10:40:00,37.99,38.01,37.98,37.99,38500.0,33.0172,33.0346,33.0085,33.0172,38500.0
2014-08-25 10:45:00,37.99,38.0,37.98,37.99,13000.0,33.0172,33.0259,33.0085,33.0172,13000.0
2014-08-25 10:50:00,37.99,38.0,37.98,37.98,17500.0,33.0172,33.0259,33.0085,33.0085,17500.0
2014-08-25 10:55:00,37.98,37.99,37.98,37.98,16500.0,33.0085,33.0172,33.0085,33.0085,16500.0
2014-08-25 11:00:00,37.99,37.99,37.98,37.99,33500.0,33.0172,33.0172,33.0085,33.0172,33500.0
2014-08-25 11:05:00,37.99,38.0,37.97,37.99,20000.0,33.0172,33.0259,32.9998,33.0172,20000.0
2014-08-25 11:10:00,37.97,37.97,37.96,37.96,3000.0,32.9998,32.9998,32.9911,32.9911,3000.0
2014-08-25 11:15:00,37.98,37.98,37.96,37.96,9000.0,33.0085,33.0085,32.9911,32.9911,9000.0
2014-08-25 11:20:00,37.97,37.99,37.97,37.99,15500.0,32.9998,33.0172,32.9998,33.0172,15500.0
2014-08-25 11:25:00,37.97,38.0,37.97,38.0,39500.0,32.9998,33.0259,32.9998,33.0259,39500.0
2014-08-25 11:30:00,37.99,38.0,37.95,37.95,26500.0,33.0172,33.0259,32.9824,32.9824,26500.0
2014-08-25 11:35:00,37.95,37.95,37.92,37.94,20000.0,32.9824,32.9824,32.9564,32.9737,20000.0
2014-08-25 11:40:00,37.94,37.95,37.93,37.93,30500.0,32.9737,32.9824,32.965,32.965,30500.0
2014-08-25 11:45:00,37.93,37.93,37.93,37.93,0.0,32.965,32.965,32.965,32.965,0.0
2014-08-25 11:50:00,37.93,37.93,37.93,37.93,2500.0,32.965,32.965,32.965,32.965,2500.0
2014-08-25 11:55:00,37.93,37.95,37.93,37.93,7500.0,32.965,32.9824,32.965,32.965,7500.0
2014-08-25 12:00:00,37.94,37.98,37.94,37.98,146000.0,32.9737,33.0085,32.9737,33.0085,146000.0
2014-08-25 12:05:00,37.98,38.0,37.97,37.98,14500.0,33.0085,33.0259,32.9998,33.0085,14500.0
2014-08-25 12:10:00,38.0,38.01,37.99,38.0,152000.0,33.0259,33.0346,33.0172,33.0259,152000.0
2014-08-25 12:15:00,38.0,38.01,37.98,38.0,57500.0,33.0259,33.0346,33.0085,33.0259,57500.0
2014-08-25 12:20:00,37.99,38.0,37.99,37.99,9500.0,33.0172,33.0259,33.0172,33.0172,9500.0
2014-08-25 12:25:00,38.01,38.01,37.96,37.96,7500.0,33.0346,33.0346,32.9911,32.9911,7500.0
2014-08-25 12:30:00,37.95,37.96,37.95,37.96,11500.0,32.9824,32.9911,32.9824,32.9911,11500.0
2014-08-25 12:35:00,37.95,37.96,37.94,37.95,16500.0,32.9824,32.9911,32.9737,32.9824,16500.0
2014-08-25 12:40:00,37.96,37.96,37.96,37.96,3000.0,32.9911,32.9911,32.9911,32.9911,3000.0
2014-08-25 12:45:00,37.95,37.95,37.94,37.94,1000.0,32.9824,32.9824,32.9737,32.9737,1000.0
2014-08-25 12:50:00,37.94,37.94,37.93,37.93,19000.0,32.9737,32.9737,32.965,32.965,19000.0
2014-08-25 12:55:00,37.93,37.98,37.93,37.98,32500.0,32.965,33.0085,32.965,33.0085,32500.0
2014-08-25 13:00:00,37.97,37.97,37.96,37.97,3500.0,32.9998,32.9998,32.9911,32.9998,3500.0
2014-08-25 13:05:00,37.95,37.95,37.93,37.94,1500.0,32.9824,32.9824,32.965,32.9737,1500.0
2014-08-25 13:10:00,37.94,37.97,37.93,37.97,16000.0,32.9737,32.9998,32.965,32.9998,16000.0
2014-08-25 13:15:00,37.97,37.97,37.97,37.97,0.0,32.9998,32.9998,32.9998,32.9998,0.0
2014-08-25 13:20:00,37.97,37.97,37.95,37.97,13500.0,32.9998,32.9998,32.9824,32.9998,13500.0
2014-08-25 13:25:00,37.95,37.97,37.95,37.97,5000.0,32.9824,32.9998,32.9824,32.9998,5000.0
2014-08-25 13:30:00,37.96,37.97,37.94,37.97,19000.0,32.9911,32.9998,32.9737,32.9998,19000.0
2014-08-25 13:35:00,37.96,37.97,37.94,37.94,10500.0,32.9911,32.9998,32.9737,32.9737,10500.0
2014-08-25 13:40:00,37.94,37.96,37.92,37.93,60500.0,32.9737,32.9911,32.9564,32.965,60500.0
2014-08-25 13:45:00,37.94,37.94,37.93,37.93,10500.0,32.9737,32.9737,32.965,32.965,10500.0
2014-08-25 13:50:00,37.94,37.94,37.93,37.94,9500.0,32.9737,32.9737,32.965,32.9737,9500.0
2014-08-25 13:55:00,37.94,37.94,37.9,37.93,45000.0,32.9737,32.9737,32.939,32.965,45000.0
2014-08-25 14:00:00,37.92,37.96,37.92,37.94,13500.0,32.9564,32.9911,32.9564,32.9737,13500.0
2014-08-25 14:05:00,37.94,37.95,37.93,37.95,5000.0,32.9737,32.9824,32.965,32.9824,5000.0
2014-08-25 14:10:00,37.95,37.96,37.94,37.94,14000.0,32.9824,32.9911,32.9737,32.9737,14000.0
2014-08-25 14:15:00,37.94,37.95,37.93,37.93,11500.0,32.9737,32.9824,32.965,32.965,11500.0
2014-08-25 14:20:00,37.93,37.93,37.92,37.92,6000.0,32.965,32.965,32.9564,32.9564,6000.0
2014-08-25 14:25:00,37.92,37.92,37.92,37.92,4500.0,32.9564,32.9564,32.9564,32.9564,4500.0
2014-08-25 14:30:00,37.93,37.93,37.92,37.92,2500.0,32.965,32.965,32.9564,32.9564,2500.0
2014-08-25 14:35:00,37.93,37.95,37.92,37.95,9000.0,32.965,32.9824,32.9564,32.9824,9000.0
2014-08-25 14:40:00,37.95,37.96,37.94,37.96,29000.0,32.9824,32.9911,32.9737,32.9911,29000.0
2014-08-25 14:45:00,37.96,37.96,37.95,37.96,22000.0,32.9911,32.9911,32.9824,32.9911,22000.0
2014-08-25 14:50:00,37.96,38.0,37.96,37.99,21000.0,32.9911,33.0259,32.9911,33.0172,21000.0
2014-08-25 14:55:00,37.99,38.0,37.97,37.97,10500.0,33.0172,33.0259,32.9998,32.9998,10500.0
2014-08-25 15:00:00,37.97,37.98,37.95,37.96,15500.0,32.9998,33.0085,32.9824,32.9911,15500.0
2014-08-25 15:05:00,37.96,37.98,37.96,37.98,12000.0,32.9911,33.0085,32.9911,33.0085,12000.0
2014-08-25 15:10:00,37.98,37.98,37.96,37.97,25000.0,33.0085,33.0085,32.9911,32.9998,25000.0
2014-08-25 15:15:00,37.97,37.98,37.96,37.97,17500.0,32.9998,33.0085,32.9911,32.9998,17500.0
2014-08-25 15:20:00,37.97,38.0,37.97,38.0,14000.0,32.9998,33.0259,32.9998,33.0259,14000.0
2014-08-25 15:25:00,38.0,38.0,37.97,37.98,20000.0,33.0259,33.0259,32.9998,33.0085,20000.0
2014-08-25 15:30:00,37.99,37.99,37.98,37.98,9000.0,33.0172,33.0172,33.0085,33.0085,9000.0
2014-08-25 15:35:00,37.99,38.0,37.99,37.99,12000.0,33.0172,33.0259,33.0172,33.0172,12000.0
2014-08-25 15:40:00,38.0,38.0,37.98,37.98,23000.0,33.0259,33.0259,33.0085,33.0085,23000.0
2014-08-25 15:45:00,37.97,37.98,37.94,37.94,43500.0,32.9998,33.0085,32.9737,32.9737,43500.0
2014-08-25 15:50:00,37.94,37.95,37.92,37.93,75500.0,32.9737,32.9824,32.9564,32.965,75500.0
2014-08-25 15:55:00,37.92,37.93,37.9,37.91,204000.0,32.9564,32.965,32.939,32.9477,204000.0
2014-08-26 09:30:00,37.87,37.97,37.85,37.91,71000.0,32.9129,32.9998,32.8955,32.9477,71000.0
2014-08-26 09:35:00,37.91,37.93,37.81,37.82,108500.0,32.9477,32.965,32.8608,32.8694,108500.0
2014-08-26 09:40:00,37.81,37.83,37.71,37.78,198000.0,32.8608,32.8781,32.7738,32.8347,198000.0
2014-08-26 09:45:00,37.78,37.84,37.74,37.84,122000.0,32.8347,32.8868,32.7999,32.8868,122000.0
2014-08-26 09:50:00,37.85,37.86,37.81,37.85,75000.0,32.8955,32.9042,32.8608,32.8955,75000.0
2014-08-26 09:55:00,37.84,37.85,37.8,37.81,98500.0,32.8868,32.8955,32.8521,32.8608,98500.0
2014-08-26 10:00:00,37.8,37.84,37.78,37.79,89500.0,32.8521,32.8868,32.8347,32.8434,89500.0
2014-08-26 10:05:00,37.79,37.84,37.78,37.81,25500.0,32.8434,32.8868,32.8347,32.8608,25500.0
2014-08-26 10:10:00,37.8,37.87,37.8,37.87,41500.0,32.8521,32.9129,32.8521,32.9129,41500.0
2014-08-26 10:15:00,37.85,37.87,37.83,37.84,62000.0,32.8955,32.9129,32.8781,32.8868,62000.0
2014-08-26 10:20:00,37.83,37.84,37.8,37.82,22000.0,32.8781,32.8868,32.8521,32.8694,22000.0
2014-08-26 10:25:00,37.8,37.85,37.8,37.8,36500.0,32.8521,32.8955,32.8521,32.8521,36500.0
2014-08-26 10:30:00,37.82,37.83,37.8,37.8,19000.0,32.8694,32.8781,32.8521,32.8521,19000.0
2014-08-26 10:35:00,37.8,37.82,37.79,37.82,18500.0,32.8521,32.8694,32.8434,32.8694,18500.0
2014-08-26 10:40:00,37.81,37.84,37.81,37.83,37000.0,32.8608,32.8868,32.8608,32.8781,37000.0
2014-08-26 10:45:00,37.85,37.9,37.83,37.88,45000.0,32.8955,32.939,32.8781,32.9216,45000.0
2014-08-26 10:50:00,37.89,37.9,37.87,37.89,17500.0,32.9303,32.939,32.9129,32.9303,17500.0
2014-08-26 10:55:00,37.88,37.96,37.88,37.94,20500.0,32.9216,32.9911,32.9216,32.9737,20500.0
2014-08-26 11:00:00,37.96,38.0,37.95,37.97,108000.0,32.9911,33.0259,32.9824,32.9998,108000.0
2014-08-26 11:05:00,37.99,38.0,37.98,37.99,36500.0,33.0172,33.0259,33.0085,33.0172,36500.0
2014-08-26 11:10:00,37.99,38.0,37.98,38.0,24000.0,33.0172,33.0259,33.0085,33.0259,24000.0
2014-08-26 11:15:00,38.0,38.01,37.97,37.98,98500.0,33.0259,33.0346,32.9998,33.0085,98500.0
2014-08-26 11:20:00,37.99,37.99,37.96,37.98,21500.0,33.0172,33.0172,32.9911,33.0085,21500.0
2014-08-26 11:25:00,37.98,38.0,37.97,37.99,42000.0,33.0085,33.0259,32.9998,33.0172,42000.0
2014-08-26 11:30:00,38.0,38.0,37.96,37.96,39500.0,33.0259,33.0259,32.9911,32.9911,39500.0
2014-08-26 11:35:00,37.97,37.99,37.96,37.99,26000.0,32.9998,33.0172,32.9911,33.0172,26000.0
2014-08-26 11:40:00,37.99,37.99,37.97,37.99,7500.0,33.0172,33.0172,32.9998,33.0172,7500.0
2014-08-26 11:45:00,37.98,37.99,37.96,37.96,30000.0,33.0085,33.0172,32.9911,32.9911,30000.0
2014-08-26 11:50:00,37.95,37.99,37.95,37.99,14500.0,32.9824,33.0172,32.9824,33.0172,14500.0
2014-08-26 11:55:00,37.99,38.0,37.95,37.95,22000.0,33.0172,33.0259,32.9824,32.9824,22000.0
2014-08-26 12:00:00,37.95,37.97,37.95,37.96,17000.0,32.9824,32.9998,32.9824,32.9911,17000.0
2014-08-26 12:05:00,37.96,37.98,37.95,37.95,32000.0,32.9911,33.0085,32.9824,32.9824,32000.0
2014-08-26 12:10:00,37.96,37.96,37.93,37.94,30000.0,32.9911,32.9911,32.965,32.9737,30000.0
2014-08-26 12:15:00,37.94,37.96,37.94,37.96,11500.0,32.9737,32.9911,32.9737,32.9911,11500.0
2014-08-26 12:20:00,37.97,38.0,37.97,37.99,22500.0,32.9998,33.0259,32.9998,33.0172,22500.0
2014-08-26 12:25:00,38.0,38.02,37.98,37.98,29500.0,33.0259,33.0433,33.0085,33.0085,29500.0
2014-08-26 12:30:00,37.98,38.01,37.97,38.0,31500.0,33.0085,33.0346,32.9998,33.0259,31500.0
2014-08-26 12:35:00,38.0,38.0,37.99,38.0,13000.0,33.0259,33.0259,33.0172,33.0259,13000.0
2014-08-26 12:40:00,38.01,38.01,37.98,37.98,14000.0,33.0346,33.0346,33.0085,33.0085,14000.0
2014-08-26 12:45:00,37.98,37.99,37.96,37.96,18500.0,33.0085,33.0172,32.9911,32.9911,18500.0
2014-08-26 12:50:00,37.96,37.97,37.95,37.95,14000.0,32.9911,32.9998,32.9824,32.9824,14000.0
2014-08-26 12:55:00,37.96,37.97,37.94,37.95,22000.0,32.9911,32.9998,32.9737,32.9824,22000.0
2014-08-26 13:00:00,37.95,37.95,37.94,37.94,11500.0,32.9824,32.9824,32.9737,32.9737,11500.0
2014-08-26 13:05:00,37.94,37.95,37.9,37.9,122500.0,32.9737,32.9824,32.939,32.939,122500.0
2014-08-26 13:10:00,37.9,37.91,37.89,37.89,15500.0,32.939,32.9477,32.9303,32.9303,15500.0
2014-08-26 13:15:00,37.91,37.91,37.89,37.91,28500.0,32.9477,32.9477,32.9303,32.9477,28500.0
2014-08-26 13:20:00,37.91,37.94,37.91,37.93,2000.0,32.9477,32.9737,32.9477,32.965,2000.0
2014-08-26 13:25:00,37.95,37.98,37.94,37.94,15500.0,32.9824,33.0085,32.9737,32.9737,15500.0
2014-08-26 13:30:00,37.94,37.97,37.94,37.95,15500.0,32.9737,32.9998,32.9737,32.9824,15500.0
2014-08-26 13:35:00,37.95,37.97,37.95,37.95,14500.0,32.9824,32.9998,32.9824,32.9824,14500.0
2014-08-26 13:40:00,37.96,37.99,37.94,37.99,27500.0,32.9911,33.0172,32.9737,33.0172,27500.0
2014-08-26 13:45:00,38.0,38.0,37.98,38.0,14500.0,33.0259,33.0259,33.0085,33.0259,14500.0
2014-08-26 13:50:00,38.0,38.0,37.96,37.97,39500.0,33.0259,33.0259,32.9911,32.9998,39500.0
2014-08-26 13:55:00,37.97,37.98,37.96,37.98,15500.0,32.9998,33.0085,32.9911,33.0085,15500.0
2014-08-26 14:00:00,37.98,38.0,37.98,37.99,25500.0,33.0085,33.0259,33.0085,33.0172,25500.0
2014-08-26 14:05:00,37.99,38.0,37.98,37.98,37000.0,33.0172,33.0259,33.0085,33.0085,37000.0
2014-08-26 14:10:00,37.99,38.0,37.98,37.99,66500.0,33.0172,33.0259,33.0085,33.0172,66500.0
2014-08-26 14:15:00,37.99,37.99,37.98,37.99,19500.0,33.0172,33.0172,33.0085,33.0172,19500.0
2014-08-26 14:20:00,37.99,38.0,37.99,38.0,29000.0,33.0172,33.0259,33.0172,33.0259,29000.0
2014-08-26 14:25:00,38.0,38.0,37.99,38.0,53500.0,33.0259,33.0259,33.0172,33.0259,53500.0
2014-08-26 14:30:00,38.0,38.0,37.97,37.98,47500.0,33.0259,33.0259,32.9998,33.0085,47500.0
2014-08-26 14:35:00,37.98,37.98,37.97,37.98,38000.0,33.0085,33.0085,32.9998,33.0085,38000.0
2014-08-26 14:40:00,37.97,37.99,37.97,37.99,20500.0,32.9998,33.0172,32.9998,33.0172,20500.0
2014-08-26 14:45:00,37.99,38.0,37.97,37.99,60000.0,33.0172,33.0259,32.9998,33.0172,60000.0
2014-08-26 14:50:00,37.99,38.0,37.98,38.0,13000.0,33.0172,33.0259,33.0085,33.0259,13000.0
2014-08-26 14:55:00,38.0,38.0,37.97,37.99,43500.0,33.0259,33.0259,32.9998,33.0172,43500.0
2014-08-26 15:00:00,37.98,38.01,37.98,38.0,68500.0,33.0085,33.0346,33.0085,33.0259,68500.0
2014-08-26 15:05:00,38.0,38.0,37.98,37.99,53000.0,33.0259,33.0259,33.0085,33.0172,53000.0
2014-08-26 15:10:00,37.98,38.0,37.98,38.0,44000.0,33.0085,33.0259,33.0085,33.0259,44000.0
2014-08-26 15:15:00,38.0,38.0,37.98,37.98,67000.0,33.0259,33.0259,33.0085,33.0085,67000.0
2014-08-26 15:20:00,37.99,37.99,37.96,37.97,30000.0,33.0172,33.0172,32.9911,32.9998,30000.0
2014-08-26 15:25:00,37.96,37.96,37.94,37.94,27000.0,32.9911,32.9911,32.9737,32.9737,27000.0
2014-08-26 15:30:00,37.95,37.95,37.92,37.95,53000.0,32.9824,32.9824,32.9564,32.9824,53000.0
2014-08-26 15:35:00,37.94,37.95,37.92,37.92,43500.0,32.9737,32.9824,32.9564,32.9564,43500.0
2014-08-26 15:40:00,37.92,37.93,37.9,37.91,80000.0,32.9564,32.965,32.939,32.9477,80000.0
2014-08-26 15:45:00,37.91,37.92,37.9,37.9,93000.0,32.9477,32.9564,32.939,32.939,93000.0
2014-08-26 15:50:00,37.9,37.91,37.89,37.91,69000.0,32.939,32.9477,32.9303,32.9477,69000.0
2014-08-26 15:55:00,37.9,37.91,37.87,37.88,173000.0,32.939,32.9477,32.9129,32.9216,173000.0
2014-08-27 09:30:00,37.94,38.05,37.83,37.83,92500.0,32.9737,33.0693,32.8781,32.8781,92500.0
2014-08-27 09:35:00,37.89,37.89,37.83,37.88,25000.0,32.9303,32.9303,32.8781,32.9216,25000.0
2014-08-27 09:40:00,37.87,37.91,37.77,37.78,71500.0,32.9129,32.9477,32.826,32.8347,71500.0
2014-08-27 09:45:00,37.78,37.79,37.73,37.73,21000.0,32.8347,32.8434,32.7912,32.7912,21000.0
2014-08-27 09:50:00,37.76,37.76,37.67,37.68,38000.0,32.8173,32.8173,32.7391,32.7478,38000.0
2014-08-27 09:55:00,37.67,37.71,37.63,37.64,77500.0,32.7391,32.7738,32.7043,32.713,77500.0
2014-08-27 10:00:00,37.63,37.65,37.61,37.63,23500.0,32.7043,32.7217,32.6869,32.7043,23500.0
2014-08-27 10:05:00,37.63,37.65,37.57,37.58,148000.0,32.7043,32.7217,32.6522,32.6609,148000.0
2014-08-27 10:10:00,37.58,37.59,37.53,37.53,56000.0,32.6609,32.6696,32.6174,32.6174,56000.0
2014-08-27 10:15:00,37.54,37.55,37.5,37.5,36500.0,32.6261,32.6348,32.5913,32.5913,36500.0
2014-08-27 10:20:00,37.49,37.51,37.39,37.42,233500.0,32.5826,32.6,32.4957,32.5218,233500.0
2014-08-27 10:25:00,37.41,37.41,37.34,37.35,21000.0,32.5131,32.5131,32.4523,32.461,21000.0
2014-08-27 10:30:00,37.34,37.44,37.33,37.44,27000.0,32.4523,32.5392,32.4436,32.5392,27000.0
2014-08-27 10:35:00,37.44,37.45,37.43,37.43,20500.0,32.5392,32.5479,32.5305,32.5305,20500.0
2014-08-27 10:40:00,37.44,37.48,37.42,37.48,67500.0,32.5392,32.574,32.5218,32.574,67500.0
2014-08-27 10:45:00,37.48,37.51,37.48,37.5,34500.0,32.574,32.6,32.574,32.5913,34500.0
2014-08-27 10:50:00,37.5,37.55,37.49,37.55,72500.0,32.5913,32.6348,32.5826,32.6348,72500.0
2014-08-27 10:55:00,37.55,37.57,37.55,37.55,52500.0,32.6348,32.6522,32.6348,32.6348,52500.0
2014-08-27 11:00:00,37.55,37.56,37.52,37.53,54000.0,32.6348,32.6435,32.6087,32.6174,54000.0
2014-08-27 11:05:00,37.55,37.56,37.53,37.54,44000.0,32.6348,32.6435,32.6174,32.6261,44000.0
2014-08-27 11:10:00,37.54,37.58,37.54,37.54,64000.0,32.6261,32.6609,32.6261,32.6261,64000.0
2014-08-27 11:15:00,37.54,37.56,37.54,37.54,14000.0,32.6261,32.6435,32.6261,32.6261,14000.0
2014-08-27 11:20:00,37.55,37.56,37.52,37.52,25500.0,32.6348,32.6435,32.6087,32.6087,25500.0
2014-08-27 11:25:00,37.51,37.51,37.48,37.49,11000.0,32.6,32.6,32.574,32.5826,11000.0
2014-08-27 11:30:00,37.47,37.48,37.47,37.47,11000.0,32.5653,32.574,32.5653,32.5653,11000.0
2014-08-27 11:35:00,37.47,37.51,37.46,37.49,22500.0,32.5653,32.6,32.5566,32.5826,22500.0
2014-08-27 11:40:00,37.49,37.51,37.49,37.5,10000.0,32.5826,32.6,32.5826,32.5913,10000.0
2014-08-27 11:45:00,37.53,37.53,37.51,37.52,4500.0,32.6174,32.6174,32.6,32.6087,4500.0
2014-08-27 11:50:00,37.52,37.54,37.52,37.53,14000.0,32.6087,32.6261,32.6087,32.6174,14000.0
2014-08-27 11:55:00,37.53,37.55,37.53,37.55,18000.0,32.6174,32.6348,32.6174,32.6348,18000.0
2014-08-27 12:00:00,37.56,37.58,37.56,37.56,24500.0,32.6435,32.6609,32.6435,32.6435,24500.0
2014-08-27 12:05:00,37.57,37.58,37.55,37.55,58000.0,32.6522,32.6609,32.6348,32.6348,58000.0
2014-08-27 12:10:00,37.55,37.57,37.54,37.55,17500.0,32.6348,32.6522,32.6261,32.6348,17500.0
2014-08-27 12:15:00,37.54,37.58,37.54,37.57,54500.0,32.6261,32.6609,32.6261,32.6522,54500.0
2014-08-27 12:20:00,37.58,37.62,37.57,37.57,88000.0,32.6609,32.6956,32.6522,32.6522,88000.0
2014-08-27 12:25:00,37.58,37.58,37.56,37.56,17000.0,32.6609,32.6609,32.6435,32.6435,17000.0
2014-08-27 12:30:00,37.56,37.58,37.55,37.56,14000.0,32.6435,32.6609,32.6348,32.6435,14000.0
2014-08-27 12:35:00,37.56,37.56,37.53,37.54,13000.0,32.6435,32.6435,32.6174,32.6261,13000.0
2014-08-27 12:40:00,37.53,37.54,37.51,37.54,17500.0,32.6174,32.6261,32.6,32.6261,17500.0
2014-08-27 12:45:00,37.56,37.58,37.56,37.58,5500.0,32.6435,32.6609,32.6435,32.6609,5500.0
2014-08-27 12:50:00,37.58,37.6,37.57,37.57,31500.0,32.6609,32.6782,32.6522,32.6522,31500.0
2014-08-27 12:55:00,37.58,37.58,37.54,37.54,9500.0,32.6609,32.6609,32.6261,32.6261,9500.0
2014-08-27 13:00:00,37.54,37.56,37.54,37.55,16500.0,32.6261,32.6435,32.6261,32.6348,16500.0
2014-08-27 13:05:00,37.55,37.55,37.54,37.54,11000.0,32.6348,32.6348,32.6261,32.6261,11000.0
2014-08-27 13:10:00,37.54,37.54,37.52,37.54,58500.0,32.6261,32.6261,32.6087,32.6261,58500.0
2014-08-27 13:15:00,37.55,37.56,37.53,37.53,71500.0,32.6348,32.6435,32.6174,32.6174,71500.0
2014-08-27 13:20:00,37.53,37.57,37.53,37.54,22000.0,32.6174,32.6522,32.6174,32.6261,22000.0
2014-08-27 13:25:00,37.54,37.55,37.54,37.55,12500.0,32.6261,32.6348,32.6261,32.6348,12500.0
2014-08-27 13:30:00,37.55,37.55,37.51,37.51,155000.0,32.6348,32.6348,32.6,32.6,155000.0
2014-08-27 13:35:00,37.51,37.57,37.51,37.56,72500.0,32.6,32.6522,32.6,32.6435,72500.0
2014-08-27 13:40:00,37.56,37.58,37.52,37.57,52500.0,32.6435,32.6609,32.6087,32.6522,52500.0
2014-08-27 13:45:00,37.59,37.65,37.59,37.64,41500.0,32.6696,32.7217,32.6696,32.713,41500.0
2014-08-27 13:50:00,37.64,37.66,37.63,37.64,11500.0,32.713,32.7304,32.7043,32.713,11500.0
2014-08-27 13:55:00,37.65,37.65,37.63,37.64,11500.0,32.7217,32.7217,32.7043,32.713,11500.0
2014-08-27 14:00:00,37.64,37.64,37.62,37.64,17500.0,32.713,32.713,32.6956,32.713,17500.0
2014-08-27 14:05:00,37.64,37.65,37.63,37.64,21000.0,32.713,32.7217,32.7043,32.713,21000.0
2014-08-27 14:10:00,37.64,37.67,37.64,37.65,14000.0,32.713,32.7391,32.713,32.7217,14000.0
2014-08-27 14:15:00,37.64,37.65,37.63,37.64,59000.0,32.713,32.7217,32.7043,32.713,59000.0
2014-08-27 14:20:00,37.64,37.65,37.64,37.64,14500.0,32.713,32.7217,32.713,32.713,14500.0
2014-08-27 14:25:00,37.64,37.64,37.63,37.63,17000.0,32.713,32.713,32.7043,32.7043,17000.0
2014-08-27 14:30:00,37.63,37.65,37.63,37.64,44000.0,32.7043,32.7217,32.7043,32.713,44000.0
2014-08-27 14:35:00,37.64,37.65,37.63,37.63,36000.0,32.713,32.7217,32.7043,32.7043,36000.0
2014-08-27 14:40:00,37.64,37.64,37.6,37.61,23500.0,32.713,32.713,32.6782,32.6869,23500.0
2014-08-27 14:45:00,37.62,37.64,37.62,37.62,14500.0,32.6956,32.713,32.6956,32.6956,14500.0
2014-08-27 14:50:00,37.63,37.64,37.63,37.64,15000.0,32.7043,32.713,32.7043,32.713,15000.0
2014-08-27 14:55:00,37.64,37.65,37.61,37.63,34000.0,32.713,32.7217,32.6869,32.7043,34000.0
2014-08-27 15:00:00,37.63,37.64,37.62,37.64,14000.0,32.7043,32.713,32.6956,32.713,14000.0
2014-08-27 15:05:00,37.63,37.64,37.62,37.64,15000.0,32.7043,32.713,32.6956,32.713,15000.0
2014-08-27 15:10:00,37.64,37.64,37.63,37.63,12500.0,32.713,32.713,32.7043,32.7043,12500.0
2014-08-27 15:15:00,37.63,37.64,37.63,37.64,24500.0,32.7043,32.713,32.7043,32.713,24500.0
2014-08-27 15:20:00,37.64,37.64,37.63,37.64,27500.0,32.713,32.713,32.7043,32.713,27500.0
2014-08-27 15:25:00,37.64,37.64,37.63,37.64,17000.0,32.713,32.713,32.7043,32.713,17000.0
2014-08-27 15:30:00,37.63,37.63,37.62,37.62,38500.0,32.7043,32.7043,32.6956,32.6956,38500.0
2014-08-27 15:35:00,37.62,37.62,37.6,37.61,37000.0,32.6956,32.6956,32.6782,32.6869,37000.0
2014-08-27 15:40:00,37.61,37.61,37.6,37.6,57500.0,32.6869,32.6869,32.6782,32.6782,57500.0
2014-08-27 15:45:00,37.6,37.61,37.59,37.59,91000.0,32.6782,32.6869,32.6696,32.6696,91000.0
2014-08-27 15:50:00,37.59,37.61,37.59,37.61,82000.0,32.6696,32.6869,32.6696,32.6869,82000.0
2014-08-27 15:55:00,37.61,37.64,37.6,37.63,145500.0,32.6869,32.713,32.6782,32.7043,145500.0
2014-08-28 09:30:00,37.5,37.63,37.48,37.59,49000.0,32.5913,32.7043,32.574,32.6696,49000.0
2014-08-28 09:35:00,37.59,37.68,37.58,37.63,30000.0,32.6696,32.7478,32.6609,32.7043,30000.0
2014-08-28 09:40:00,37.64,37.67,37.61,37.62,23500.0,32.713,32.7391,32.6869,32.6956,23500.0
2014-08-28 09:45:00,37.65,37.71,37.63,37.63,47000.0,32.7217,32.7738,32.7043,32.7043,47000.0
2014-08-28 09:50:00,37.67,37.69,37.64,37.68,74000.0,32.7391,32.7565,32.713,32.7478,74000.0
2014-08-28 09:55:00,37.7,37.7,37.67,37.67,13500.0,32.7652,32.7652,32.7391,32.7391,13500.0
2014-08-28 10:00:00,37.67,37.7,37.65,37.65,10000.0,32.7391,32.7652,32.7217,32.7217,10000.0
2014-08-28 10:05:00,37.65,37.67,37.65,37.65,17500.0,32.7217,32.7391,32.7217,32.7217,17500.0
2014-08-28 10:10:00,37.65,37.66,37.59,37.63,62500.0,32.7217,32.7304,32.6696,32.7043,62500.0
2014-08-28 10:15:00,37.63,37.67,37.61,37.65,39000.0,32.7043,32.7391,32.6869,32.7217,39000.0
2014-08-28 10:20:00,37.64,37.75,37.63,37.71,67000.0,32.713,32.8086,32.7043,32.7738,67000.0
2014-08-28 10:25:00,37.71,37.71,37.66,37.67,33000.0,32.7738,32.7738,32.7304,32.7391,33000.0
2014-08-28 10:30:00,37.67,37.72,37.65,37.7,29500.0,32.7391,32.7825,32.7217,32.7652,29500.0
2014-08-28 10:35:00,37.7,37.7,37.67,37.67,14000.0,32.7652,32.7652,32.7391,32.7391,14000.0
2014-08-28 10:40:00,37.68,37.7,37.66,37.7,28500.0,32.7478,32.7652,32.7304,32.7652,28500.0
2014-08-28 10:45:00,37.7,37.72,37.69,37.7,35500.0,32.7652,32.7825,32.7565,32.7652,35500.0
2014-08-28 10:50:00,37.7,37.79,37.7,37.79,39000.0,32.7652,32.8434,32.7652,32.8434,39000.0
2014-08-28 10:55:00,37.77,37.79,37.75,37.75,10500.0,32.826,32.8434,32.8086,32.8086,10500.0
2014-08-28 11:00:00,37.76,37.78,37.76,37.77,15000.0,32.8173,32.8347,32.8173,32.826,15000.0
2014-08-28 11:05:00,37.78,37.8,37.78,37.8,38500.0,32.8347,32.8521,32.8347,32.8521,38500.0
2014-08-28 11:10:00,37.79,37.8,37.77,37.8,55000.0,32.8434,32.8521,32.826,32.8521,55000.0
2014-08-28 11:15:00,37.8,37.8,37.78,37.78,14500.0,32.8521,32.8521,32.8347,32.8347,14500.0
2014-08-28 11:20:00,37.76,37.76,37.74,37.74,9000.0,32.8173,32.8173,32.7999,32.7999,9000.0
2014-08-28 11:25:00,37.75,37.75,37.72,37.74,31000.0,32.8086,32.8086,32.7825,32.7999,31000.0
2014-08-28 11:30:00,37.75,37.75,37.72,37.74,16000.0,32.8086,32.8086,32.7825,32.7999,16000.0
2014-08-28 11:35:00,37.73,37.75,37.73,37.74,48000.0,32.7912,32.8086,32.7912,32.7999,48000.0
2014-08-28 11:40:00,37.73,37.76,37.72,37.74,92000.0,32.7912,32.8173,32.7825,32.7999,92000.0
2014-08-28 11:45:00,37.74,37.76,37.73,37.76,9500.0,32.7999,32.8173,32.7912,32.8173,9500.0
2014-08-28 11:50:00,37.77,37.79,37.77,37.78,55500.0,32.826,32.8434,32.826,32.8347,55500.0
2014-08-28 11:55:00,37.78,37.79,37.76,37.76,17500.0,32.8347,32.8434,32.8173,32.8173,17500.0
2014-08-28 12:00:00,37.78,37.78,37.76,37.76,3500.0,32.8347,32.8347,32.8173,32.8173,3500.0
2014-08-28 12:05:00,37.76,37.78,37.76,37.76,7000.0,32.8173,32.8347,32.8173,32.8173,7000.0
2014-08-28 12:10:00,37.77,37.77,37.74,37.74,11500.0,32.826,32.826,32.7999,32.7999,11500.0
2014-08-28 12:15:00,37.74,37.76,37.74,37.76,17000.0,32.7999,32.8173,32.7999,32.8173,17000.0
2014-08-28 12:20:00,37.76,37.76,37.74,37.74,12500.0,32.8173,32.8173,32.7999,32.7999,12500.0
2014-08-28 12:25:00,37.74,37.76,37.74,37.74,16500.0,32.7999,32.8173,32.7999,32.7999,16500.0
2014-08-28 12:30:00,37.74,37.74,37.73,37.73,3500.0,32.7999,32.7999,32.7912,32.7912,3500.0
2014-08-28 12:35:00,37.73,37.73,37.68,37.7,41000.0,32.7912,32.7912,32.7478,32.7652,41000.0
2014-08-28 12:40:00,37.71,37.72,37.7,37.72,18500.0,32.7738,32.7825,32.7652,32.7825,18500.0
2014-08-28 12:45:00,37.73,37.74,37.71,37.71,21000.0,32.7912,32.7999,32.7738,32.7738,21000.0
2014-08-28 12:50:00,37.73,37.73,37.71,37.72,1500.0,32.7912,32.7912,32.7738,32.7825,1500.0
2014-08-28 12:55:00,37.72,37.73,37.71,37.71,9500.0,32.7825,32.7912,32.7738,32.7738,9500.0
2014-08-28 13:00:00,37.72,37.73,37.7,37.71,18500.0,32.7825,32.7912,32.7652,32.7738,18500.0
2014-08-28 13:05:00,37.71,37.71,37.7,37.71,2500.0,32.7738,32.7738,32.7652,32.7738,2500.0
2014-08-28 13:10:00,37.7,37.71,37.7,37.7,3500.0,32.7652,32.7738,32.7652,32.7652,3500.0
2014-08-28 13:15:00,37.71,37.72,37.69,37.7,7500.0,32.7738,32.7825,32.7565,32.7652,7500.0
2014-08-28 13:20:00,37.7,37.7,37.66,37.69,15500.0,32.7652,32.7652,32.7304,32.7565,15500.0
2014-08-28 13:25:00,37.68,37.68,37.64,37.66,16000.0,32.7478,32.7478,32.713,32.7304,16000.0
2014-08-28 13:30:00,37.65,37.68,37.65,37.67,15000.0,32.7217,32.7478,32.7217,32.7391,15000.0
2014-08-28 13:35:00,37.69,37.69,37.66,37.67,6000.0,32.7565,32.7565,32.7304,32.7391,6000.0
2014-08-28 13:40:00,37.68,37.7,37.68,37.7,12000.0,32.7478,32.7652,32.7478,32.7652,12000.0
2014-08-28 13:45:00,37.7,37.7,37.69,37.7,8000.0,32.7652,32.7652,32.7565,32.7652,8000.0
2014-08-28 13:50:00,37.7,37.72,37.7,37.71,11500.0,32.7652,32.7825,32.7652,32.7738,11500.0
2014-08-28 13:55:00,37.71,37.73,37.71,37.73,16500.0,32.7738,32.7912,32.7738,32.7912,16500.0
2014-08-28 14:00:00,37.72,37.73,37.7,37.71,11000.0,32.7825,32.7912,32.7652,32.7738,11000.0
2014-08-28 14:05:00,37.7,37.71,37.7,37.7,14000.0,32.7652,32.7738,32.7652,32.7652,14000.0
2014-08-28 14:10:00,37.7,37.72,37.7,37.71,9500.0,32.7652,32.7825,32.7652,32.7738,9500.0
2014-08-28 14:15:00,37.7,37.71,37.7,37.7,12500.0,32.7652,32.7738,32.7652,32.7652,12500.0
2014-08-28 14:20:00,37.71,37.71,37.7,37.71,19500.0,32.7738,32.7738,32.7652,32.7738,19500.0
2014-08-28 14:25:00,37.71,37.73,37.7,37.73,13000.0,32.7738,32.7912,32.7652,32.7912,13000.0
2014-08-28 14:30:00,37.72,37.73,37.7,37.71,10500.0,32.7825,32.7912,32.7652,32.7738,10500.0
2014-08-28 14:35:00,37.7,37.71,37.67,37.67,30000.0,32.7652,32.7738,32.7391,32.7391,30000.0
2014-08-28 14:40:00,37.67,37.68,37.62,37.62,20000.0,32.7391,32.7478,32.6956,32.6956,20000.0
2014-08-28 14:45:00,37.63,37.64,37.61,37.64,36500.0,32.7043,32.713,32.6869,32.713,36500.0
2014-08-28 14:50:00,37.64,37.66,37.64,37.66,15000.0,32.713,32.7304,32.713,32.7304,15000.0
2014-08-28 14:55:00,37.66,37.67,37.66,37.67,31000.0,32.7304,32.7391,32.7304,32.7391,31000.0
2014-08-28 15:00:00,37.67,37.69,37.66,37.69,15500.0,32.7391,32.7565,32.7304,32.7565,15500.0
2014-08-28 15:05:00,37.68,37.69,37.67,37.68,31000.0,32.7478,32.7565,32.7391,32.7478,31000.0
2014-08-28 15:10:00,37.68,37.68,37.67,37.68,26000.0,32.7478,32.7478,32.7391,32.7478,26000.0
2014-08-28 15:15:00,37.68,37.69,37.68,37.68,30500.0,32.7478,32.7565,32.7478,32.7478,30500.0
2014-08-28 15:20:00,37.68,37.69,37.67,37.69,13500.0,32.7478,32.7565,32.7391,32.7565,13500.0
2014-08-28 15:25:00,37.68,37.68,37.64,37.64,19000.0,32.7478,32.7478,32.713,32.713,19000.0
2014-08-28 15:30:00,37.64,37.7,37.63,37.7,54000.0,32.713,32.7652,32.7043,32.7652,54000.0
2014-08-28 15:35:00,37.69,37.71,37.68,37.71,35000.0,32.7565,32.7738,32.7478,32.7738,35000.0
2014-08-28 15:40:00,37.71,37.72,37.71,37.72,67000.0,32.7738,32.7825,32.7738,32.7825,67000.0
2014-08-28 15:45:00,37.72,37.77,37.72,37.73,120000.0,32.7825,32.826,32.7825,32.7912,120000.0
2014-08-28 15:50:00,37.72,37.74,37.7,37.71,87000.0,32.7825,32.7999,32.7652,32.7738,87000.0
2014-08-28 15:55:00,37.71,37.74,37.7,37.74,139500.0,32.7738,32.7999,32.7652,32.7999,139500.0
2014-08-29 09:30:00,37.82,37.98,37.77,37.93,121500.0,32.8694,33.0085,32.826,32.965,121500.0
2014-08-29 09:35:00,37.91,38.0,37.88,37.88,99500.0,32.9477,33.0259,32.9216,32.9216,99500.0
2014-08-29 09:40:00,37.9,37.95,37.87,37.89,56000.0,32.939,32.9824,32.9129,32.9303,56000.0
2014-08-29 09:45:00,37.91,37.91,37.82,37.82,35000.0,32.9477,32.9477,32.8694,32.8694,35000.0
2014-08-29 09:50:00,37.82,37.82,37.79,37.8,4000.0,32.8694,32.8694,32.8434,32.8521,4000.0
2014-08-29 09:55:00,37.8,37.8,37.72,37.73,111000.0,32.8521,32.8521,32.7825,32.7912,111000.0
2014-08-29 10:00:00,37.74,37.78,37.7,37.78,57500.0,32.7999,32.8347,32.7652,32.8347,57500.0
2014-08-29 10:05:00,37.77,37.8,37.75,37.75,16000.0,32.826,32.8521,32.8086,32.8086,16000.0
2014-08-29 10:10:00,37.76,37.76,37.72,37.75,28000.0,32.8173,32.8173,32.7825,32.8086,28000.0
2014-08-29 10:15:00,37.77,37.81,37.77,37.78,18000.0,32.826,32.8608,32.826,32.8347,18000.0
2014-08-29 10:20:00,37.77,37.78,37.75,37.75,19000.0,32.826,32.8347,32.8086,32.8086,19000.0
2014-08-29 10:25:00,37.75,37.77,37.74,37.74,54500.0,32.8086,32.826,32.7999,32.7999,54500.0
2014-08-29 10:30:00,37.76,37.76,37.71,37.74,13000.0,32.8173,32.8173,32.7738,32.7999,13000.0
2014-08-29 10:35:00,37.75,37.75,37.72,37.74,7500.0,32.8086,32.8086,32.7825,32.7999,7500.0
2014-08-29 10:40:00,37.73,37.76,37.73,37.75,36500.0,32.7912,32.8173,32.7912,32.8086,36500.0
2014-08-29 10:45:00,37.76,37.77,37.74,37.77,30000.0,32.8173,32.826,32.7999,32.826,30000.0
2014-08-29 10:50:00,37.78,37.8,37.78,37.79,31500.0,32.8347,32.8521,32.8347,32.8434,31500.0
2014-08-29 10:55:00,37.79,37.8,37.78,37.79,29000.0,32.8434,32.8521,32.8347,32.8434,29000.0
2014-08-29 11:00:00,37.79,37.8,37.78,37.8,18500.0,32.8434,32.8521,32.8347,32.8521,18500.0
2014-08-29 11:05:00,37.8,37.81,37.78,37.8,49000.0,32.8521,32.8608,32.8347,32.8521,49000.0
2014-08-29 11:10:00,37.8,37.81,37.78,37.8,34500.0,32.8521,32.8608,32.8347,32.8521,34500.0
2014-08-29 11:15:00,37.81,37.82,37.8,37.81,15000.0,32.8608,32.8694,32.8521,32.8608,15000.0
2014-08-29 11:20:00,37.81,37.84,37.81,37.84,67500.0,32.8608,32.8868,32.8608,32.8868,67500.0
2014-08-29 11:25:00,37.84,37.86,37.81,37.86,107000.0,32.8868,32.9042,32.8608,32.9042,107000.0
2014-08-29 11:30:00,37.85,37.9,37.85,37.88,63500.0,32.8955,32.939,32.8955,32.9216,63500.0
2014-08-29 11:35:00,37.89,37.9,37.88,37.88,61000.0,32.9303,32.939,32.9216,32.9216,61000.0
2014-08-29 11:40:00,37.88,37.89,37.87,37.87,17000.0,32.9216,32.9303,32.9129,32.9129,17000.0
2014-08-29 11:45:00,37.88,37.89,37.87,37.89,14000.0,32.9216,32.9303,32.9129,32.9303,14000.0
2014-08-29 11:50:00,37.89,37.89,37.87,37.87,15000.0,32.9303,32.9303,32.9129,32.9129,15000.0
2014-08-29 11:55:00,37.86,37.86,37.82,37.83,12500.0,32.9042,32.9042,32.8694,32.8781,12500.0
2014-08-29 12:00:00,37.82,37.85,37.82,37.83,9500.0,32.8694,32.8955,32.8694,32.8781,9500.0
2014-08-29 12:05:00,37.82,37.82,37.8,37.8,3000.0,32.8694,32.8694,32.8521,32.8521,3000.0
2014-08-29 12:10:00,37.8,37.8,37.78,37.79,15000.0,32.8521,32.8521,32.8347,32.8434,15000.0
2014-08-29 12:15:00,37.78,37.79,37.78,37.79,1000.0,32.8347,32.8434,32.8347,32.8434,1000.0
2014-08-29 12:20:00,37.79,37.79,37.76,37.76,9500.0,32.8434,32.8434,32.8173,32.8173,9500.0
2014-08-29 12:25:00,37.76,37.77,37.75,37.75,7000.0,32.8173,32.826,32.8086,32.8086,7000.0
2014-08-29 12:30:00,37.75,37.75,37.71,37.71,10500.0,32.8086,32.8086,32.7738,32.7738,10500.0
2014-08-29 12:35:00,37.73,37.73,37.7,37.7,3000.0,32.7912,32.7912,32.7652,32.7652,3000.0
2014-08-29 12:40:00,37.7,37.74,37.69,37.74,16000.0,32.7652,32.7999,32.7565,32.7999,16000.0
2014-08-29 12:45:00,37.74,37.77,37.74,37.76,7500.0,32.7999,32.826,32.7999,32.8173,7500.0
2014-08-29 12:50:00,37.77,37.77,37.76,37.77,4000.0,32.826,32.826,32.8173,32.826,4000.0
2014-08-29 12:55:00,37.77,37.77,37.74,37.75,9500.0,32.826,32.826,32.7999,32.8086,9500.0
2014-08-29 13:00:00,37.74,37.77,37.74,37.77,17500.0,32.7999,32.826,32.7999,32.826,17500.0
2014-08-29 13:05:00,37.77,37.77,37.76,37.76,2500.0,32.826,32.826,32.8173,32.8173,2500.0
2014-08-29 13:10:00,37.75,37.76,37.75,37.75,3500.0,32.8086,32.8173,32.8086,32.8086,3500.0
2014-08-29 13:15:00,37.76,37.77,37.76,37.77,3500.0,32.8173,32.826,32.8173,32.826,3500.0
2014-08-29 13:20:00,37.77,37.78,37.77,37.77,13000.0,32.826,32.8347,32.826,32.826,13000.0
2014-08-29 13:25:00,37.77,37.78,37.77,37.78,5500.0,32.826,32.8347,32.826,32.8347,5500.0
2014-08-29 13:30:00,37.79,37.79,37.78,37.78,8500.0,32.8434,32.8434,32.8347,32.8347,8500.0
2014-08-29 13:35:00,37.78,37.79,37.76,37.77,13000.0,32.8347,32.8434,32.8173,32.826,13000.0
2014-08-29 13:40:00,37.77,37.78,37.77,37.77,4000.0,32.826,32.8347,32.826,32.826,4000.0
2014-08-29 13:45:00,37.77,37.77,37.76,37.77,10000.0,32.826,32.826,32.8173,32.826,10000.0
2014-08-29 13:50:00,37.77,37.77,37.75,37.76,11500.0,32.826,32.826,32.8086,32.8173,11500.0
2014-08-29 13:55:00,37.74,37.76,37.74,37.74,2000.0,32.7999,32.8173,32.7999,32.7999,2000.0
2014-08-29 14:00:00,37.75,37.77,37.74,37.75,11000.0,32.8086,32.826,32.7999,32.8086,11000.0
2014-08-29 14:05:00,37.75,37.76,37.74,37.76,3000.0,32.8086,32.8173,32.7999,32.8173,3000.0
2014-08-29 14:10:00,37.75,37.76,37.74,37.75,9000.0,32.8086,32.8173,32.7999,32.8086,9000.0
2014-08-29 14:15:00,37.75,37.76,37.73,37.75,11500.0,32.8086,32.8173,32.7912,32.8086,11500.0
2014-08-29 14:20:00,37.75,37.77,37.75,37.77,10500.0,32.8086,32.826,32.8086,32.826,10500.0
2014-08-29 14:25:00,37.76,37.77,37.76,37.77,6000.0,32.8173,32.826,32.8173,32.826,6000.0
2014-08-29 14:30:00,37.77,37.8,37.77,37.79,13000.0,32.826,32.8521,32.826,32.8434,13000.0
2014-08-29 14:35:00,37.79,37.8,37.79,37.79,3500.0,32.8434,32.8521,32.8434,32.8434,3500.0
2014-08-29 14:40:00,37.79,37.79,37.78,37.79,13500.0,32.8434,32.8434,32.8347,32.8434,13500.0
2014-08-29 14:45:00,37.78,37.82,37.78,37.82,21500.0,32.8347,32.8694,32.8347,32.8694,21500.0
2014-08-29 14:50:00,37.82,37.82,37.81,37.81,9000.0,32.8694,32.8694,32.8608,32.8608,9000.0
2014-08-29 14:55:00,37.81,37.81,37.8,37.8,5000.0,32.8608,32.8608,32.8521,32.8521,5000.0
2014-08-29 15:00:00,37.8,37.81,37.79,37.81,12000.0,32.8521,32.8608,32.8434,32.8608,12000.0
2014-08-29 15:05:00,37.8,37.82,37.79,37.81,33500.0,32.8521,32.8694,32.8434,32.8608,33500.0
2014-08-29 15:10:00,37.81,37.83,37.8,37.82,17000.0,32.8608,32.8781,32.8521,32.8694,17000.0
2014-08-29 15:15:00,37.81,37.82,37.8,37.8,19000.0,32.8608,32.8694,32.8521,32.8521,19000.0
2014-08-29 15:20:00,37.8,37.8,37.79,37.79,7500.0,32.8521,32.8521,32.8434,32.8434,7500.0
2014-08-29 15:25:00,37.8,37.81,37.79,37.8,11000.0,32.8521,32.8608,32.8434,32.8521,11000.0
2014-08-29 15:30:00,37.79,37.8,37.79,37.8,10500.0,32.8434,32.8521,32.8434,32.8521,10500.0
2014-08-29 15:35:00,37.79,37.81,37.79,37.81,21500.0,32.8434,32.8608,32.8434,32.8608,21500.0
2014-08-29 15:40:00,37.8,37.81,37.8,37.8,41000.0,32.8521,32.8608,32.8521,32.8521,41000.0
2014-08-29 15:45:00,37.8,37.83,37.79,37.8,136500.0,32.8521,32.8781,32.8434,32.8521,136500.0
2014-08-29 15:50:00,37.81,37.81,37.79,37.79,68500.0,32.8608,32.8608,32.8434,32.8434,68500.0
2014-08-29 15:55:00,37.8,37.81,37.79,37.8,155000.0,32.8521,32.8608,32.8434,32.8521,155000.0
2014-09-02 09:30:00,37.99,38.02,37.8,37.96,43500.0,33.0172,33.0433,32.8521,32.9911,43500.0
2014-09-02 09:35:00,37.89,37.97,37.89,37.95,32500.0,32.9303,32.9998,32.9303,32.9824,32500.0
2014-09-02 09:40:00,37.94,38.02,37.92,37.98,106500.0,32.9737,33.0433,32.9564,33.0085,106500.0
2014-09-02 09:45:00,37.95,38.01,37.93,38.01,10500.0,32.9824,33.0346,32.965,33.0346,10500.0
2014-09-02 09:50:00,38.0,38.02,37.96,37.96,33500.0,33.0259,33.0433,32.9911,32.9911,33500.0
2014-09-02 09:55:00,37.96,38.0,37.81,37.81,123500.0,32.9911,33.0259,32.8608,32.8608,123500.0
2014-09-02 10:00:00,37.81,37.89,37.81,37.82,15000.0,32.8608,32.9303,32.8608,32.8694,15000.0
2014-09-02 10:05:00,37.82,37.83,37.81,37.81,5000.0,32.8694,32.8781,32.8608,32.8608,5000.0
2014-09-02 10:10:00,37.81,37.85,37.78,37.82,20000.0,32.8608,32.8955,32.8347,32.8694,20000.0
2014-09-02 10:15:00,37.84,37.84,37.76,37.77,19000.0,32.8868,32.8868,32.8173,32.826,19000.0
2014-09-02 10:20:00,37.79,37.79,37.74,37.74,26000.0,32.8434,32.8434,32.7999,32.7999,26000.0
2014-09-02 10:25:00,37.74,37.74,37.62,37.64,105500.0,32.7999,32.7999,32.6956,32.713,105500.0
2014-09-02 10:30:00,37.64,37.7,37.61,37.66,43000.0,32.713,32.7652,32.6869,32.7304,43000.0
2014-09-02 10:35:00,37.66,37.66,37.64,37.64,6500.0,32.7304,32.7304,32.713,32.713,6500.0
2014-09-02 10:40:00,37.65,37.69,37.65,37.69,6000.0,32.7217,32.7565,32.7217,32.7565,6000.0
2014-09-02 10:45:00,37.7,37.73,37.7,37.7,21000.0,32.7652,32.7912,32.7652,32.7652,21000.0
2014-09-02 10:50:00,37.71,37.76,37.71,37.74,27000.0,32.7738,32.8173,32.7738,32.7999,27000.0
2014-09-02 10:55:00,37.74,37.79,37.73,37.78,99500.0,32.7999,32.8434,32.7912,32.8347,99500.0
2014-09-02 11:00:00,37.79,37.82,37.74,37.75,41500.0,32.8434,32.8694,32.7999,32.8086,41500.0
2014-09-02 11:05:00,37.75,37.75,37.69,37.69,27500.0,32.8086,32.8086,32.7565,32.7565,27500.0
2014-09-02 11:10:00,37.7,37.73,37.69,37.69,17000.0,32.7652,32.7912,32.7565,32.7565,17000.0
2014-09-02 11:15:00,37.7,37.7,37.62,37.64,6500.0,32.7652,32.7652,32.6956,32.713,6500.0
2014-09-02 11:20:00,37.64,37.65,37.62,37.63,52000.0,32.713,32.7217,32.6956,32.7043,52000.0
2014-09-02 11:25:00,37.62,37.62,37.58,37.59,18000.0,32.6956,32.6956,32.6609,32.6696,18000.0
2014-09-02 11:30:00,37.59,37.61,37.59,37.6,11000.0,32.6696,32.6869,32.6696,32.6782,11000.0
2014-09-02 11:35:00,37.6,37.6,37.58,37.6,7500.0,32.6782,32.6782,32.6609,32.6782,7500.0
2014-09-02 11:40:00,37.59,37.59,37.57,37.58,26000.0,32.6696,32.6696,32.6522,32.6609,26000.0
2014-09-02 11:45:00,37.58,37.6,37.58,37.6,15000.0,32.6609,32.6782,32.6609,32.6782,15000.0
2014-09-02 11:50:00,37.59,37.6,37.57,37.58,45500.0,32.6696,32.6782,32.6522,32.6609,45500.0
2014-09-02 11:55:00,37.57,37.57,37.53,37.54,16000.0,32.6522,32.6522,32.6174,32.6261,16000.0
2014-09-02 12:00:00,37.53,37.55,37.53,37.54,10500.0,32.6174,32.6348,32.6174,32.6261,10500.0
2014-09-02 12:05:00,37.55,37.58,37.54,37.56,25000.0,32.6348,32.6609,32.6261,32.6435,25000.0
2014-09-02 12:10:00,37.57,37.57,37.56,37.56,4500.0,32.6522,32.6522,32.6435,32.6435,4500.0
2014-09-02 12:15:00,37.58,37.58,37.55,37.57,3500.0,32.6609,32.6609,32.6348,32.6522,3500.0
2014-09-02 12:20:00,37.57,37.59,37.57,37.57,2500.0,32.6522,32.6696,32.6522,32.6522,2500.0
2014-09-02 12:25:00,37.57,37.59,37.57,37.57,13000.0,32.6522,32.6696,32.6522,32.6522,13000.0
2014-09-02 12:30:00,37.57,37.57,37.5,37.52,26000.0,32.6522,32.6522,32.5913,32.6087,26000.0
2014-09-02 12:35:00,37.53,37.53,37.51,37.51,11000.0,32.6174,32.6174,32.6,32.6,11000.0
2014-09-02 12:40:00,37.51,37.53,37.5,37.5,7500.0,32.6,32.6174,32.5913,32.5913,7500.0
2014-09-02 12:45:00,37.49,37.5,37.48,37.5,12000.0,32.5826,32.5913,32.574,32.5913,12000.0
2014-09-02 12:50:00,37.5,37.53,37.5,37.51,4000.0,32.5913,32.6174,32.5913,32.6,4000.0
2014-09-02 12:55:00,37.53,37.53,37.52,37.52,3000.0,32.6174,32.6174,32.6087,32.6087,3000.0
2014-09-02 13:00:00,37.51,37.51,37.49,37.49,2500.0,32.6,32.6,32.5826,32.5826,2500.0
2014-09-02 13:05:00,37.49,37.51,37.48,37.5,10500.0,32.5826,32.6,32.574,32.5913,10500.0
2014-09-02 13:10:00,37.51,37.51,37.5,37.5,3000.0,32.6,32.6,32.5913,32.5913,3000.0
2014-09-02 13:15:00,37.51,37.51,37.49,37.49,22000.0,32.6,32.6,32.5826,32.5826,22000.0
2014-09-02 13:20:00,37.5,37.5,37.49,37.49,6000.0,32.5913,32.5913,32.5826,32.5826,6000.0
2014-09-02 13:25:00,37.48,37.49,37.48,37.48,4000.0,32.574,32.5826,32.574,32.574,4000.0
2014-09-02 13:30:00,37.48,37.48,37.45,37.46,17000.0,32.574,32.574,32.5479,32.5566,17000.0
2014-09-02 13:35:00,37.43,37.47,37.43,37.47,5000.0,32.5305,32.5653,32.5305,32.5653,5000.0
2014-09-02 13:40:00,37.45,37.47,37.45,37.45,4000.0,32.5479,32.5653,32.5479,32.5479,4000.0
2014-09-02 13:45:00,37.47,37.47,37.46,37.46,5000.0,32.5653,32.5653,32.5566,32.5566,5000.0
2014-09-02 13:50:00,37.45,37.46,37.43,37.46,9500.0,32.5479,32.5566,32.5305,32.5566,9500.0
2014-09-02 13:55:00,37.46,37.47,37.46,37.47,3500.0,32.5566,32.5653,32.5566,32.5653,3500.0
2014-09-02 14:00:00,37.45,37.48,37.45,37.46,3000.0,32.5479,32.574,32.5479,32.5566,3000.0
2014-09-02 14:05:00,37.5,37.51,37.49,37.49,8000.0,32.5913,32.6,32.5826,32.5826,8000.0
2014-09-02 14:10:00,37.49,37.53,37.49,37.51,15000.0,32.5826,32.6174,32.5826,32.6,15000.0
2014-09-02 14:15:00,37.53,37.53,37.51,37.51,1500.0,32.6174,32.6174,32.6,32.6,1500.0
2014-09-02 14:20:00,37.54,37.56,37.53,37.55,6500.0,32.6261,32.6435,32.6174,32.6348,6500.0
2014-09-02 14:25:00,37.57,37.57,37.55,37.57,7500.0,32.6522,32.6522,32.6348,32.6522,7500.0
2014-09-02 14:30:00,37.57,37.58,37.55,37.57,6500.0,32.6522,32.6609,32.6348,32.6522,6500.0
2014-09-02 14:35:00,37.57,37.6,37.55,37.6,40500.0,32.6522,32.6782,32.6348,32.6782,40500.0
2014-09-02 14:40:00,37.61,37.64,37.61,37.64,5500.0,32.6869,32.713,32.6869,32.713,5500.0
2014-09-02 14:45:00,37.65,37.67,37.64,37.67,15500.0,32.7217,32.7391,32.713,32.7391,15500.0
2014-09-02 14:50:00,37.66,37.68,37.65,37.68,14500.0,32.7304,32.7478,32.7217,32.7478,14500.0
2014-09-02 14:55:00,37.69,37.7,37.68,37.68,2500.0,32.7565,32.7652,32.7478,32.7478,2500.0
2014-09-02 15:00:00,37.69,37.7,37.69,37.7,8000.0,32.7565,32.7652,32.7565,32.7652,8000.0
2014-09-02 15:05:00,37.69,37.69,37.67,37.67,7500.0,32.7565,32.7565,32.7391,32.7391,7500.0
2014-09-02 15:10:00,37.67,37.68,37.67,37.67,4500.0,32.7391,32.7478,32.7391,32.7391,4500.0
2014-09-02 15:15:00,37.68,37.7,37.65,37.65,11000.0,32.7478,32.7652,32.7217,32.7217,11000.0
2014-09-02 15:20:00,37.65,37.65,37.62,37.63,19500.0,32.7217,32.7217,32.6956,32.7043,19500.0
2014-09-02 15:25:00,37.64,37.67,37.64,37.65,12000.0,32.713,32.7391,32.713,32.7217,12000.0
2014-09-02 15:30:00,37.65,37.65,37.62,37.63,19000.0,32.7217,32.7217,32.6956,32.7043,19000.0
2014-09-02 15:35:00,37.64,37.65,37.64,37.64,12000.0,32.713,32.7217,32.713,32.713,12000.0
2014-09-02 15:40:00,37.64,37.7,37.64,37.7,63500.0,32.713,32.7652,32.713,32.7652,63500.0
2014-09-02 15:45:00,37.7,37.74,37.68,37.68,60500.0,32.7652,32.7999,32.7478,32.7478,60500.0
2014-09-02 15:50:00,37.68,37.69,37.64,37.65,114000.0,32.7478,32.7565,32.713,32.7217,114000.0
2014-09-02 15:55:00,37.65,37.69,37.65,37.67,261500.0,32.7217,32.7565,32.7217,32.7391,261500.0
2014-09-03 09:30:00,37.78,37.96,37.72,37.82,62500.0,32.8347,32.9911,32.7825,32.8694,62500.0
2014-09-03 09:35:00,37.84,37.88,37.78,37.82,5000.0,32.8868,32.9216,32.8347,32.8694,5000.0
2014-09-03 09:40:00,37.78,37.78,37.68,37.7,41000.0,32.8347,32.8347,32.7478,32.7652,41000.0
2014-09-03 09:45:00,37.68,37.71,37.67,37.68,13500.0,32.7478,32.7738,32.7391,32.7478,13500.0
2014-09-03 09:50:00,37.67,37.69,37.66,37.67,13000.0,32.7391,32.7565,32.7304,32.7391,13000.0
2014-09-03 09:55:00,37.67,37.69,37.67,37.67,13000.0,32.7391,32.7565,32.7391,32.7391,13000.0
2014-09-03 10:00:00,37.68,37.69,37.64,37.64,64000.0,32.7478,32.7565,32.713,32.713,64000.0
2014-09-03 10:05:00,37.65,37.65,37.59,37.59,14500.0,32.7217,32.7217,32.6696,32.6696,14500.0
2014-09-03 10:10:00,37.59,37.63,37.59,37.61,17500.0,32.6696,32.7043,32.6696,32.6869,17500.0
2014-09-03 10:15:00,37.61,37.62,37.59,37.59,24500.0,32.6869,32.6956,32.6696,32.6696,24500.0
2014-09-03 10:20:00,37.58,37.58,37.52,37.55,27000.0,32.6609,32.6609,32.6087,32.6348,27000.0
2014-09-03 10:25:00,37.53,37.54,37.51,37.52,19000.0,32.6174,32.6261,32.6,32.6087,19000.0
2014-09-03 10:30:00,37.54,37.56,37.54,37.54,11000.0,32.6261,32.6435,32.6261,32.6261,11000.0
2014-09-03 10:35:00,37.54,37.56,37.54,37.55,5500.0,32.6261,32.6435,32.6261,32.6348,5500.0
2014-09-03 10:40:00,37.56,37.59,37.56,37.58,19500.0,32.6435,32.6696,32.6435,32.6609,19500.0
2014-09-03 10:45:00,37.58,37.62,37.57,37.61,24000.0,32.6609,32.6956,32.6522,32.6869,24000.0
2014-09-03 10:50:00,37.59,37.64,37.59,37.63,13500.0,32.6696,32.713,32.6696,32.7043,13500.0
2014-09-03 10:55:00,37.64,37.64,37.59,37.59,13000.0,32.713,32.713,32.6696,32.6696,13000.0
2014-09-03 11:00:00,37.59,37.63,37.59,37.63,13500.0,32.6696,32.7043,32.6696,32.7043,13500.0
2014-09-03 11:05:00,37.62,37.63,37.6,37.63,7000.0,32.6956,32.7043,32.6782,32.7043,7000.0
2014-09-03 11:10:00,37.61,37.63,37.6,37.63,6000.0,32.6869,32.7043,32.6782,32.7043,6000.0
2014-09-03 11:15:00,37.61,37.62,37.51,37.51,45000.0,32.6869,32.6956,32.6,32.6,45000.0
2014-09-03 11:20:00,37.5,37.52,37.5,37.52,7000.0,32.5913,32.6087,32.5913,32.6087,7000.0
2014-09-03 11:25:00,37.53,37.53,37.38,37.38,43000.0,32.6174,32.6174,32.487,32.487,43000.0
2014-09-03 11:30:00,37.37,37.42,37.37,37.37,25000.0,32.4783,32.5218,32.4783,32.4783,25000.0
2014-09-03 11:35:00,37.37,37.4,37.36,37.39,19500.0,32.4783,32.5044,32.4697,32.4957,19500.0
2014-09-03 11:40:00,37.4,37.43,37.38,37.39,19000.0,32.5044,32.5305,32.487,32.4957,19000.0
2014-09-03 11:45:00,37.38,37.38,37.35,37.38,13000.0,32.487,32.487,32.461,32.487,13000.0
2014-09-03 11:50:00,37.38,37.4,37.36,37.39,6000.0,32.487,32.5044,32.4697,32.4957,6000.0
2014-09-03 11:55:00,37.39,37.39,37.34,37.34,15500.0,32.4957,32.4957,32.4523,32.4523,15500.0
2014-09-03 12:00:00,37.34,37.34,37.3,37.32,13000.0,32.4523,32.4523,32.4175,32.4349,13000.0
2014-09-03 12:05:00,37.3,37.3,37.29,37.29,22500.0,32.4175,32.4175,32.4088,32.4088,22500.0
2014-09-03 12:10:00,37.29,37.29,37.25,37.26,52500.0,32.4088,32.4088,32.3741,32.3827,52500.0
2014-09-03 12:15:00,37.26,37.26,37.24,37.25,14000.0,32.3827,32.3827,32.3654,32.3741,14000.0
2014-09-03 12:20:00,37.24,37.25,37.23,37.24,6500.0,32.3654,32.3741,32.3567,32.3654,6500.0
2014-09-03 12:25:00,37.25,37.25,37.22,37.22,16500.0,32.3741,32.3741,32.348,32.348,16500.0
2014-09-03 12:30:00,37.23,37.24,37.22,37.24,77500.0,32.3567,32.3654,32.348,32.3654,77500.0
2014-09-03 12:35:00,37.25,37.33,37.25,37.3,24500.0,32.3741,32.4436,32.3741,32.4175,24500.0
2014-09-03 12:40:00,37.33,37.36,37.33,37.34,9000.0,32.4436,32.4697,32.4436,32.4523,9000.0
2014-09-03 12:45:00,37.35,37.35,37.28,37.3,13500.0,32.461,32.461,32.4001,32.4175,13500.0
2014-09-03 12:50:00,37.3,37.32,37.3,37.31,14000.0,32.4175,32.4349,32.4175,32.4262,14000.0
2014-09-03 12:55:00,37.32,37.32,37.3,37.3,8000.0,32.4349,32.4349,32.4175,32.4175,8000.0
2014-09-03 13:00:00,37.31,37.32,37.3,37.32,6500.0,32.4262,32.4349,32.4175,32.4349,6500.0
2014-09-03 13:05:00,37.32,37.33,37.32,37.32,20500.0,32.4349,32.4436,32.4349,32.4349,20500.0
2014-09-03 13:10:00,37.32,37.33,37.32,37.33,6500.0,32.4349,32.4436,32.4349,32.4436,6500.0
2014-09-03 13:15:00,37.35,37.35,37.32,37.33,9000.0,32.461,32.461,32.4349,32.4436,9000.0
2014-09-03 13:20:00,37.33,37.35,37.31,37.35,16000.0,32.4436,32.461,32.4262,32.461,16000.0
2014-09-03 13:25:00,37.35,37.38,37.35,37.37,14000.0,32.461,32.487,32.461,32.4783,14000.0
2014-09-03 13:30:00,37.37,37.42,37.37,37.37,34000.0,32.4783,32.5218,32.4783,32.4783,34000.0
2014-09-03 13:35:00,37.37,37.37,37.33,37.34,9500.0,32.4783,32.4783,32.4436,32.4523,9500.0
2014-09-03 13:40:00,37.33,37.34,37.31,37.31,6000.0,32.4436,32.4523,32.4262,32.4262,6000.0
2014-09-03 13:45:00,37.31,37.32,37.28,37.29,10000.0,32.4262,32.4349,32.4001,32.4088,10000.0
2014-09-03 13:50:00,37.29,37.31,37.26,37.3,16500.0,32.4088,32.4262,32.3827,32.4175,16500.0
2014-09-03 13:55:00,37.3,37.32,37.29,37.31,9500.0,32.4175,32.4349,32.4088,32.4262,9500.0
2014-09-03 14:00:00,37.3,37.31,37.3,37.31,3000.0,32.4175,32.4262,32.4175,32.4262,3000.0
2014-09-03 14:05:00,37.31,37.32,37.27,37.28,17000.0,32.4262,32.4349,32.3914,32.4001,17000.0
2014-09-03 14:10:00,37.27,37.28,37.25,37.25,8000.0,32.3914,32.4001,32.3741,32.3741,8000.0
2014-09-03 14:15:00,37.27,37.27,37.2,37.21,20500.0,32.3914,32.3914,32.3306,32.3393,20500.0
2014-09-03 14:20:00,37.21,37.21,37.18,37.2,22500.0,32.3393,32.3393,32.3132,32.3306,22500.0
2014-09-03 14:25:00,37.2,37.2,37.14,37.14,30000.0,32.3306,32.3306,32.2785,32.2785,30000.0
2014-09-03 14:30:00,37.14,37.14,37.12,37.13,24000.0,32.2785,32.2785,32.2611,32.2698,24000.0
2014-09-03 14:35:00,37.13,37.14,37.11,37.12,33000.0,32.2698,32.2785,32.2524,32.2611,33000.0
2014-09-03 14:40:00,37.12,37.13,37.09,37.1,38000.0,32.2611,32.2698,32.235,32.2437,38000.0
2014-09-03 14:45:00,37.09,37.1,37.06,37.06,36500.0,32.235,32.2437,32.2089,32.2089,36500.0
2014-09-03 14:50:00,37.07,37.07,37.01,37.02,56000.0,32.2176,32.2176,32.1655,32.1742,56000.0
2014-09-03 14:55:00,37.03,37.04,37.01,37.03,33500.0,32.1829,32.1915,32.1655,32.1829,33500.0
2014-09-03 15:00:00,37.01,37.05,36.99,37.05,48000.0,32.1655,32.2002,32.1481,32.2002,48000.0
2014-09-03 15:05:00,37.06,37.1,37.05,37.06,50000.0,32.2089,32.2437,32.2002,32.2089,50000.0
2014-09-03 15:10:00,37.06,37.08,37.05,37.06,38000.0,32.2089,32.2263,32.2002,32.2089,38000.0
2014-09-03 15:15:00,37.07,37.08,37.04,37.07,44000.0,32.2176,32.2263,32.1915,32.2176,44000.0
2014-09-03 15:20:00,37.05,37.07,37.04,37.05,34000.0,32.2002,32.2176,32.1915,32.2002,34000.0
2014-09-03 15:25:00,37.06,37.07,37.04,37.04,59500.0,32.2089,32.2176,32.1915,32.1915,59500.0
2014-09-03 15:30:00,37.04,37.04,37.0,37.01,67500.0,32.1915,32.1915,32.1568,32.1655,67500.0
2014-09-03 15:35:00,37.01,37.03,37.01,37.01,54500.0,32.1655,32.1829,32.1655,32.1655,54500.0
2014-09-03 15:40:00,37.01,37.03,37.01,37.02,89500.0,32.1655,32.1829,32.1655,32.1742,89500.0
2014-09-03 15:45:00,37.03,37.05,37.02,37.04,114500.0,32.1829,32.2002,32.1742,32.1915,114500.0
2014-09-03 15:50:00,37.04,37.07,37.04,37.06,115000.0,32.1915,32.2176,32.1915,32.2089,115000.0
2014-09-03 15:55:00,37.06,37.07,37.04,37.06,234500.0,32.2089,32.2176,32.1915,32.2089,234500.0
2014-09-04 09:30:00,36.92,37.09,36.92,37.06,111000.0,32.0873,32.235,32.0873,32.2089,111000.0
2014-09-04 09:35:00,37.12,37.12,37.0,37.0,43500.0,32.2611,32.2611,32.1568,32.1568,43500.0
2014-09-04 09:40:00,37.0,37.04,37.0,37.04,43500.0,32.1568,32.1915,32.1568,32.1915,43500.0
2014-09-04 09:45:00,37.05,37.14,37.04,37.12,20500.0,32.2002,32.2785,32.1915,32.2611,20500.0
2014-09-04 09:50:00,37.12,37.12,37.03,37.04,75000.0,32.2611,32.2611,32.1829,32.1915,75000.0
2014-09-04 09:55:00,37.09,37.09,37.05,37.07,13500.0,32.235,32.235,32.2002,32.2176,13500.0
2014-09-04 10:00:00,37.09,37.14,37.09,37.12,15000.0,32.235,32.2785,32.235,32.2611,15000.0
2014-09-04 10:05:00,37.12,37.14,37.09,37.12,31500.0,32.2611,32.2785,32.235,32.2611,31500.0
2014-09-04 10:10:00,37.09,37.12,37.03,37.04,94000.0,32.235,32.2611,32.1829,32.1915,94000.0
2014-09-04 10:15:00,37.05,37.05,37.0,37.0,31000.0,32.2002,32.2002,32.1568,32.1568,31000.0
2014-09-04 10:20:00,37.0,37.06,37.0,37.05,10000.0,32.1568,32.2089,32.1568,32.2002,10000.0
2014-09-04 10:25:00,37.06,37.08,37.03,37.03,6500.0,32.2089,32.2263,32.1829,32.1829,6500.0
2014-09-04 10:30:00,37.03,37.04,37.02,37.02,6500.0,32.1829,32.1915,32.1742,32.1742,6500.0
2014-09-04 10:35:00,37.01,37.02,37.0,37.0,33500.0,32.1655,32.1742,32.1568,32.1568,33500.0
2014-09-04 10:40:00,37.01,37.08,37.01,37.06,19000.0,32.1655,32.2263,32.1655,32.2089,19000.0
2014-09-04 10:45:00,37.09,37.14,37.09,37.14,48000.0,32.235,32.2785,32.235,32.2785,48000.0
2014-09-04 10:50:00,37.14,37.18,37.14,37.18,12000.0,32.2785,32.3132,32.2785,32.3132,12000.0
2014-09-04 10:55:00,37.19,37.19,37.16,37.17,27000.0,32.3219,32.3219,32.2958,32.3045,27000.0
2014-09-04 11:00:00,37.18,37.27,37.17,37.24,56000.0,32.3132,32.3914,32.3045,32.3654,56000.0
2014-09-04 11:05:00,37.25,37.31,37.24,37.27,134000.0,32.3741,32.4262,32.3654,32.3914,134000.0
2014-09-04 11:10:00,37.27,37.37,37.27,37.36,71000.0,32.3914,32.4783,32.3914,32.4697,71000.0
2014-09-04 11:15:00,37.36,37.42,37.36,37.41,31000.0,32.4697,32.5218,32.4697,32.5131,31000.0
2014-09-04 11:20:00,37.42,37.47,37.4,37.4,33000.0,32.5218,32.5653,32.5044,32.5044,33000.0
2014-09-04 11:25:00,37.4,37.4,37.36,37.36,60000.0,32.5044,32.5044,32.4697,32.4697,60000.0
2014-09-04 11:30:00,37.36,37.36,37.31,37.31,27500.0,32.4697,32.4697,32.4262,32.4262,27500.0
2014-09-04 11:35:00,37.3,37.33,37.29,37.3,86000.0,32.4175,32.4436,32.4088,32.4175,86000.0
2014-09-04 11:40:00,37.3,37.32,37.29,37.3,35500.0,32.4175,32.4349,32.4088,32.4175,35500.0
2014-09-04 11:45:00,37.31,37.32,37.31,37.31,3000.0,32.4262,32.4349,32.4262,32.4262,3000.0
2014-09-04 11:50:00,37.34,37.34,37.3,37.31,27500.0,32.4523,32.4523,32.4175,32.4262,27500.0
2014-09-04 11:55:00,37.31,37.31,37.23,37.24,27000.0,32.4262,32.4262,32.3567,32.3654,27000.0
2014-09-04 12:00:00,37.22,37.24,37.17,37.2,60000.0,32.348,32.3654,32.3045,32.3306,60000.0
2014-09-04 12:05:00,37.2,37.2,37.14,37.14,19000.0,32.3306,32.3306,32.2785,32.2785,19000.0
2014-09-04 12:10:00,37.15,37.19,37.14,37.17,11000.0,32.2871,32.3219,32.2785,32.3045,11000.0
2014-09-04 12:15:00,37.15,37.16,37.15,37.15,9000.0,32.2871,32.2958,32.2871,32.2871,9000.0
2014-09-04 12:20:00,37.14,37.18,37.14,37.16,13000.0,32.2785,32.3132,32.2785,32.2958,13000.0
2014-09-04 12:25:00,37.16,37.18,37.16,37.18,12500.0,32.2958,32.3132,32.2958,32.3132,12500.0
2014-09-04 12:30:00,37.17,37.17,37.15,37.16,7000.0,32.3045,32.3045,32.2871,32.2958,7000.0
2014-09-04 12:35:00,37.14,37.15,37.13,37.15,9000.0,32.2785,32.2871,32.2698,32.2871,9000.0
2014-09-04 12:40:00,37.15,37.17,37.14,37.14,10500.0,32.2871,32.3045,32.2785,32.2785,10500.0
2014-09-04 12:45:00,37.15,37.16,37.13,37.13,11500.0,32.2871,32.2958,32.2698,32.2698,11500.0
2014-09-04 12:50:00,37.13,37.15,37.12,37.15,57000.0,32.2698,32.2871,32.2611,32.2871,57000.0
2014-09-04 12:55:00,37.12,37.15,37.1,37.11,56500.0,32.2611,32.2871,32.2437,32.2524,56500.0
2014-09-04 13:00:00,37.1,37.17,37.09,37.14,100000.0,32.2437,32.3045,32.235,32.2785,100000.0
2014-09-04 13:05:00,37.14,37.19,37.13,37.19,60000.0,32.2785,32.3219,32.2698,32.3219,60000.0
2014-09-04 13:10:00,37.2,37.23,37.19,37.22,7500.0,32.3306,32.3567,32.3219,32.348,7500.0
2014-09-04 13:15:00,37.22,37.25,37.22,37.24,17500.0,32.348,32.3741,32.348,32.3654,17500.0
2014-09-04 13:20:00,37.24,37.25,37.21,37.22,13000.0,32.3654,32.3741,32.3393,32.348,13000.0
2014-09-04 13:25:00,37.23,37.24,37.22,37.22,10500.0,32.3567,32.3654,32.348,32.348,10500.0
2014-09-04 13:30:00,37.21,37.23,37.21,37.21,17000.0,32.3393,32.3567,32.3393,32.3393,17000.0
2014-09-04 13:35:00,37.19,37.19,37.18,37.18,7000.0,32.3219,32.3219,32.3132,32.3132,7000.0
2014-09-04 13:40:00,37.17,37.17,37.12,37.13,85500.0,32.3045,32.3045,32.2611,32.2698,85500.0
2014-09-04 13:45:00,37.13,37.2,37.13,37.2,74500.0,32.2698,32.3306,32.2698,32.3306,74500.0
2014-09-04 13:50:00,37.2,37.22,37.19,37.19,23000.0,32.3306,32.348,32.3219,32.3219,23000.0
2014-09-04 13:55:00,37.19,37.22,37.19,37.22,13000.0,32.3219,32.348,32.3219,32.348,13000.0
2014-09-04 14:00:00,37.21,37.21,37.19,37.2,17000.0,32.3393,32.3393,32.3219,32.3306,17000.0
2014-09-04 14:05:00,37.2,37.2,37.16,37.16,13000.0,32.3306,32.3306,32.2958,32.2958,13000.0
2014-09-04 14:10:00,37.16,37.17,37.16,37.16,4000.0,32.2958,32.3045,32.2958,32.2958,4000.0
2014-09-04 14:15:00,37.17,37.19,37.17,37.19,12000.0,32.3045,32.3219,32.3045,32.3219,12000.0
2014-09-04 14:20:00,37.19,37.19,37.19,37.19,6000.0,32.3219,32.3219,32.3219,32.3219,6000.0
2014-09-04 14:25:00,37.18,37.19,37.17,37.18,12500.0,32.3132,32.3219,32.3045,32.3132,12500.0
2014-09-04 14:30:00,37.19,37.19,37.12,37.12,13500.0,32.3219,32.3219,32.2611,32.2611,13500.0
2014-09-04 14:35:00,37.13,37.15,37.11,37.11,19500.0,32.2698,32.2871,32.2524,32.2524,19500.0
2014-09-04 14:40:00,37.12,37.12,37.1,37.12,11000.0,32.2611,32.2611,32.2437,32.2611,11000.0
2014-09-04 14:45:00,37.11,37.13,37.09,37.09,10500.0,32.2524,32.2698,32.235,32.235,10500.0
2014-09-04 14:50:00,37.09,37.13,37.08,37.13,16000.0,32.235,32.2698,32.2263,32.2698,16000.0
2014-09-04 14:55:00,37.13,37.16,37.08,37.08,26000.0,32.2698,32.2958,32.2263,32.2263,26000.0
2014-09-04 15:00:00,37.09,37.11,37.09,37.09,28500.0,32.235,32.2524,32.235,32.235,28500.0
2014-09-04 15:05:00,37.1,37.1,37.08,37.08,31000.0,32.2437,32.2437,32.2263,32.2263,31000.0
2014-09-04 15:10:00,37.08,37.09,37.04,37.04,37000.0,32.2263,32.235,32.1915,32.1915,37000.0
2014-09-04 15:15:00,37.05,37.09,37.05,37.08,32500.0,32.2002,32.235,32.2002,32.2263,32500.0
2014-09-04 15:20:00,37.08,37.12,37.07,37.12,19500.0,32.2263,32.2611,32.2176,32.2611,19500.0
2014-09-04 15:25:00,37.12,37.13,37.11,37.12,31000.0,32.2611,32.2698,32.2524,32.2611,31000.0
2014-09-04 15:30:00,37.12,37.12,37.07,37.07,44000.0,32.2611,32.2611,32.2176,32.2176,44000.0
2014-09-04 15:35:00,37.08,37.09,37.05,37.06,47500.0,32.2263,32.235,32.2002,32.2089,47500.0
2014-09-04 15:40:00,37.06,37.09,37.05,37.07,48000.0,32.2089,32.235,32.2002,32.2176,48000.0
2014-09-04 15:45:00,37.08,37.12,37.08,37.1,41500.0,32.2263,32.2611,32.2263,32.2437,41500.0
2014-09-04 15:50:00,37.11,37.11,37.09,37.11,62000.0,32.2524,32.2524,32.235,32.2524,62000.0
2014-09-04 15:55:00,37.11,37.13,37.1,37.13,67000.0,32.2524,32.2698,32.2437,32.2698,67000.0
2014-09-05 09:30:00,37.1,37.16,37.05,37.05,179500.0,32.2437,32.2958,32.2002,32.2002,179500.0
2014-09-05 09:35:00,37.12,37.12,36.85,36.85,117000.0,32.2611,32.2611,32.0264,32.0264,117000.0
2014-09-05 09:40:00,36.85,36.95,36.85,36.93,76500.0,32.0264,32.1133,32.0264,32.0959,76500.0
2014-09-05 09:45:00,36.95,37.0,36.91,36.98,109500.0,32.1133,32.1568,32.0786,32.1394,109500.0
2014-09-05 09:50:00,36.96,36.96,36.88,36.88,25000.0,32.122,32.122,32.0525,32.0525,25000.0
2014-09-05 09:55:00,36.87,36.95,36.87,36.95,12500.0,32.0438,32.1133,32.0438,32.1133,12500.0
2014-09-05 10:00:00,36.93,36.94,36.9,36.92,33500.0,32.0959,32.1046,32.0699,32.0873,33500.0
2014-09-05 10:05:00,36.91,36.96,36.9,36.92,61000.0,32.0786,32.122,32.0699,32.0873,61000.0
2014-09-05 10:10:00,36.93,36.94,36.91,36.94,41000.0,32.0959,32.1046,32.0786,32.1046,41000.0
2014-09-05 10:15:00,36.94,36.97,36.93,36.94,17000.0,32.1046,32.1307,32.0959,32.1046,17000.0
2014-09-05 10:20:00,36.97,37.02,36.95,37.0,29000.0,32.1307,32.1742,32.1133,32.1568,29000.0
2014-09-05 10:25:00,37.01,37.04,36.96,37.04,109500.0,32.1655,32.1915,32.122,32.1915,109500.0
2014-09-05 10:30:00,37.03,37.05,36.98,37.02,27000.0,32.1829,32.2002,32.1394,32.1742,27000.0
2014-09-05 10:35:00,37.01,37.02,36.93,36.93,26500.0,32.1655,32.1742,32.0959,32.0959,26500.0
2014-09-05 10:40:00,36.93,37.0,36.93,37.0,12500.0,32.0959,32.1568,32.0959,32.1568,12500.0
2014-09-05 10:45:00,36.98,37.04,36.97,36.98,50000.0,32.1394,32.1915,32.1307,32.1394,50000.0
2014-09-05 10:50:00,36.97,37.0,36.95,36.95,61000.0,32.1307,32.1568,32.1133,32.1133,61000.0
2014-09-05 10:55:00,36.96,36.98,36.95,36.98,25000.0,32.122,32.1394,32.1133,32.1394,25000.0
2014-09-05 11:00:00,36.99,37.03,36.97,37.02,14500.0,32.1481,32.1829,32.1307,32.1742,14500.0
2014-09-05 11:05:00,37.03,37.08,37.03,37.05,145000.0,32.1829,32.2263,32.1829,32.2002,145000.0
2014-09-05 11:10:00,37.06,37.07,37.04,37.07,65500.0,32.2089,32.2176,32.1915,32.2176,65500.0
2014-09-05 11:15:00,37.07,37.11,37.07,37.1,107000.0,32.2176,32.2524,32.2176,32.2437,107000.0
2014-09-05 11:20:00,37.1,37.11,37.08,37.09,15000.0,32.2437,32.2524,32.2263,32.235,15000.0
2014-09-05 11:25:00,37.07,37.08,37.05,37.06,21000.0,32.2176,32.2263,32.2002,32.2089,21000.0
2014-09-05 11:30:00,37.06,37.06,37.01,37.01,40500.0,32.2089,32.2089,32.1655,32.1655,40500.0
2014-09-05 11:35:00,37.01,37.02,37.0,37.0,13500.0,32.1655,32.1742,32.1568,32.1568,13500.0
2014-09-05 11:40:00,37.01,37.04,37.01,37.04,17000.0,32.1655,32.1915,32.1655,32.1915,17000.0
2014-09-05 11:45:00,37.04,37.04,37.0,37.0,19000.0,32.1915,32.1915,32.1568,32.1568,19000.0
2014-09-05 11:50:00,37.0,37.03,37.0,37.03,5500.0,32.1568,32.1829,32.1568,32.1829,5500.0
2014-09-05 11:55:00,37.04,37.08,37.04,37.08,18500.0,32.1915,32.2263,32.1915,32.2263,18500.0
2014-09-05 12:00:00,37.07,37.11,37.07,37.11,23000.0,32.2176,32.2524,32.2176,32.2524,23000.0
2014-09-05 12:05:00,37.11,37.15,37.1,37.11,129500.0,32.2524,32.2871,32.2437,32.2524,129500.0
2014-09-05 12:10:00,37.11,37.12,37.08,37.1,109000.0,32.2524,32.2611,32.2263,32.2437,109000.0
2014-09-05 12:15:00,37.11,37.11,37.1,37.11,7000.0,32.2524,32.2524,32.2437,32.2524,7000.0
2014-09-05 12:20:00,37.12,37.13,37.1,37.13,6500.0,32.2611,32.2698,32.2437,32.2698,6500.0
2014-09-05 12:25:00,37.13,37.17,37.13,37.15,20500.0,32.2698,32.3045,32.2698,32.2871,20500.0
2014-09-05 12:30:00,37.17,37.19,37.15,37.18,14000.0,32.3045,32.3219,32.2871,32.3132,14000.0
2014-09-05 12:35:00,37.18,37.18,37.15,37.15,16000.0,32.3132,32.3132,32.2871,32.2871,16000.0
2014-09-05 12:40:00,37.17,37.2,37.16,37.2,15500.0,32.3045,32.3306,32.2958,32.3306,15500.0
2014-09-05 12:45:00,37.21,37.21,37.19,37.21,6500.0,32.3393,32.3393,32.3219,32.3393,6500.0
2014-09-05 12:50:00,37.2,37.2,37.17,37.18,13000.0,32.3306,32.3306,32.3045,32.3132,13000.0
2014-09-05 12:55:00,37.18,37.21,37.16,37.2,498000.0,32.3132,32.3393,32.2958,32.3306,498000.0
2014-09-05 13:00:00,37.18,37.24,37.18,37.24,27000.0,32.3132,32.3654,32.3132,32.3654,27000.0
2014-09-05 13:05:00,37.24,37.31,37.24,37.3,23000.0,32.3654,32.4262,32.3654,32.4175,23000.0
2014-09-05 13:10:00,37.29,37.3,37.28,37.28,13000.0,32.4088,32.4175,32.4001,32.4001,13000.0
2014-09-05 13:15:00,37.28,37.28,37.26,37.27,10500.0,32.4001,32.4001,32.3827,32.3914,10500.0
2014-09-05 13:20:00,37.27,37.3,37.26,37.26,10500.0,32.3914,32.4175,32.3827,32.3827,10500.0
2014-09-05 13:25:00,37.24,37.25,37.22,37.23,14500.0,32.3654,32.3741,32.348,32.3567,14500.0
2014-09-05 13:30:00,37.24,37.24,37.21,37.22,25000.0,32.3654,32.3654,32.3393,32.348,25000.0
2014-09-05 13:35:00,37.22,37.22,37.2,37.21,12000.0,32.348,32.348,32.3306,32.3393,12000.0
2014-09-05 13:40:00,37.2,37.21,37.18,37.18,18000.0,32.3306,32.3393,32.3132,32.3132,18000.0
2014-09-05 13:45:00,37.17,37.18,37.13,37.13,26500.0,32.3045,32.3132,32.2698,32.2698,26500.0
2014-09-05 13:50:00,37.14,37.16,37.14,37.16,7500.0,32.2785,32.2958,32.2785,32.2958,7500.0
2014-09-05 13:55:00,37.16,37.19,37.14,37.16,115500.0,32.2958,32.3219,32.2785,32.2958,115500.0
2014-09-05 14:00:00,37.17,37.21,37.17,37.21,41000.0,32.3045,32.3393,32.3045,32.3393,41000.0
2014-09-05 14:05:00,37.21,37.22,37.2,37.2,14000.0,32.3393,32.348,32.3306,32.3306,14000.0
2014-09-05 14:10:00,37.2,37.21,37.18,37.2,16000.0,32.3306,32.3393,32.3132,32.3306,16000.0
2014-09-05 14:15:00,37.2,37.21,37.19,37.2,26500.0,32.3306,32.3393,32.3219,32.3306,26500.0
2014-09-05 14:20:00,37.18,37.2,37.18,37.2,2500.0,32.3132,32.3306,32.3132,32.3306,2500.0
2014-09-05 14:25:00,37.2,37.21,37.19,37.2,11500.0,32.3306,32.3393,32.3219,32.3306,11500.0
2014-09-05 14:30:00,37.19,37.21,37.19,37.21,9000.0,32.3219,32.3393,32.3219,32.3393,9000.0
2014-09-05 14:35:00,37.21,37.21,37.2,37.21,22000.0,32.3393,32.3393,32.3306,32.3393,22000.0
2014-09-05 14:40:00,37.22,37.23,37.21,37.21,20000.0,32.348,32.3567,32.3393,32.3393,20000.0
2014-09-05 14:45:00,37.22,37.25,37.22,37.25,15000.0,32.348,32.3741,32.348,32.3741,15000.0
2014-09-05 14:50:00,37.25,37.25,37.24,37.25,11500.0,32.3741,32.3741,32.3654,32.3741,11500.0
2014-09-05 14:55:00,37.26,37.28,37.25,37.26,28000.0,32.3827,32.4001,32.3741,32.3827,28000.0
2014-09-05 15:00:00,37.28,37.28,37.25,37.25,11000.0,32.4001,32.4001,32.3741,32.3741,11000.0
2014-09-05 15:05:00,37.26,37.3,37.26,37.28,28000.0,32.3827,32.4175,32.3827,32.4001,28000.0
2014-09-05 15:10:00,37.29,37.32,37.28,37.32,25000.0,32.4088,32.4349,32.4001,32.4349,25000.0
2014-09-05 15:15:00,37.32,37.34,37.32,37.33,17500.0,32.4349,32.4523,32.4349,32.4436,17500.0
2014-09-05 15:20:00,37.33,37.33,37.32,37.33,20500.0,32.4436,32.4436,32.4349,32.4436,20500.0
2014-09-05 15:25:00,37.33,37.36,37.33,37.34,30500.0,32.4436,32.4697,32.4436,32.4523,30500.0
2014-09-05 15:30:00,37.34,37.34,37.32,37.32,38500.0,32.4523,32.4523,32.4349,32.4349,38500.0
2014-09-05 15:35:00,37.32,37.32,37.31,37.32,43000.0,32.4349,32.4349,32.4262,32.4349,43000.0
2014-09-05 15:40:00,37.32,37.34,37.32,37.34,70000.0,32.4349,32.4523,32.4349,32.4523,70000.0
2014-09-05 15:45:00,37.34,37.35,37.29,37.31,72500.0,32.4523,32.461,32.4088,32.4262,72500.0
2014-09-05 15:50:00,37.31,37.32,37.28,37.29,89000.0,32.4262,32.4349,32.4001,32.4088,89000.0
2014-09-05 15:55:00,37.29,37.33,37.29,37.32,138500.0,32.4088,32.4436,32.4088,32.4349,138500.0
2014-09-08 09:30:00,37.2,37.49,37.2,37.48,78500.0,32.3306,32.5826,32.3306,32.574,78500.0
2014-09-08 09:35:00,37.49,37.6,37.36,37.6,59500.0,32.5826,32.6782,32.4697,32.6782,59500.0
2014-09-08 09:40:00,37.59,37.63,37.41,37.42,44500.0,32.6696,32.7043,32.5131,32.5218,44500.0
2014-09-08 09:45:00,37.42,37.45,37.37,37.45,32500.0,32.5218,32.5479,32.4783,32.5479,32500.0
2014-09-08 09:50:00,37.45,37.49,37.42,37.46,74500.0,32.5479,32.5826,32.5218,32.5566,74500.0
2014-09-08 09:55:00,37.46,37.46,37.36,37.4,30500.0,32.5566,32.5566,32.4697,32.5044,30500.0
2014-09-08 10:00:00,37.43,37.51,37.42,37.5,64000.0,32.5305,32.6,32.5218,32.5913,64000.0
2014-09-08 10:05:00,37.49,37.53,37.48,37.49,63000.0,32.5826,32.6174,32.574,32.5826,63000.0
2014-09-08 10:10:00,37.49,37.53,37.48,37.52,23500.0,32.5826,32.6174,32.574,32.6087,23500.0
2014-09-08 10:15:00,37.52,37.54,37.49,37.5,37000.0,32.6087,32.6261,32.5826,32.5913,37000.0
2014-09-08 10:20:00,37.5,37.52,37.48,37.48,18000.0,32.5913,32.6087,32.574,32.574,18000.0
2014-09-08 10:25:00,37.48,37.51,37.48,37.51,37000.0,32.574,32.6,32.574,32.6,37000.0
2014-09-08 10:30:00,37.51,37.51,37.43,37.48,35000.0,32.6,32.6,32.5305,32.574,35000.0
2014-09-08 10:35:00,37.48,37.5,37.47,37.49,24500.0,32.574,32.5913,32.5653,32.5826,24500.0
2014-09-08 10:40:00,37.5,37.52,37.5,37.5,24000.0,32.5913,32.6087,32.5913,32.5913,24000.0
2014-09-08 10:45:00,37.49,37.52,37.47,37.48,17500.0,32.5826,32.6087,32.5653,32.574,17500.0
2014-09-08 10:50:00,37.48,37.53,37.48,37.51,27000.0,32.574,32.6174,32.574,32.6,27000.0
2014-09-08 10:55:00,37.51,37.54,37.48,37.51,23500.0,32.6,32.6261,32.574,32.6,23500.0
2014-09-08 11:00:00,37.51,37.51,37.46,37.47,14000.0,32.6,32.6,32.5566,32.5653,14000.0
2014-09-08 11:05:00,37.49,37.52,37.49,37.52,31000.0,32.5826,32.6087,32.5826,32.6087,31000.0
2014-09-08 11:10:00,37.51,37.51,37.48,37.48,24500.0,32.6,32.6,32.574,32.574,24500.0
2014-09-08 11:15:00,37.46,37.5,37.46,37.5,24000.0,32.5566,32.5913,32.5566,32.5913,24000.0
2014-09-08 11:20:00,37.5,37.55,37.5,37.51,40500.0,32.5913,32.6348,32.5913,32.6,40500.0
2014-09-08 11:25:00,37.51,37.52,37.48,37.48,24500.0,32.6,32.6087,32.574,32.574,24500.0
2014-09-08 11:30:00,37.47,37.48,37.47,37.47,24500.0,32.5653,32.574,32.5653,32.5653,24500.0
2014-09-08 11:35:00,37.47,37.48,37.46,37.48,11500.0,32.5653,32.574,32.5566,32.574,11500.0
2014-09-08 11:40:00,37.48,37.5,37.47,37.49,25000.0,32.574,32.5913,32.5653,32.5826,25000.0
2014-09-08 11:45:00,37.49,37.52,37.48,37.51,29500.0,32.5826,32.6087,32.574,32.6,29500.0
2014-09-08 11:50:00,37.51,37.51,37.48,37.5,12000.0,32.6,32.6,32.574,32.5913,12000.0
2014-09-08 11:55:00,37.51,37.52,37.49,37.49,24000.0,32.6,32.6087,32.5826,32.5826,24000.0
2014-09-08 12:00:00,37.48,37.51,37.47,37.5,17000.0,32.574,32.6,32.5653,32.5913,17000.0
2014-09-08 12:05:00,37.48,37.54,37.47,37.54,21500.0,32.574,32.6261,32.5653,32.6261,21500.0
2014-09-08 12:10:00,37.55,37.56,37.53,37.54,19000.0,32.6348,32.6435,32.6174,32.6261,19000.0
2014-09-08 12:15:00,37.55,37.55,37.52,37.52,9500.0,32.6348,32.6348,32.6087,32.6087,9500.0
2014-09-08 12:20:00,37.51,37.55,37.5,37.5,15500.0,32.6,32.6348,32.5913,32.5913,15500.0
2014-09-08 12:25:00,37.51,37.54,37.51,37.53,13000.0,32.6,32.6261,32.6,32.6174,13000.0
2014-09-08 12:30:00,37.53,37.53,37.52,37.52,7500.0,32.6174,32.6174,32.6087,32.6087,7500.0
2014-09-08 12:35:00,37.52,37.52,37.5,37.51,13500.0,32.6087,32.6087,32.5913,32.6,13500.0
2014-09-08 12:40:00,37.51,37.53,37.49,37.52,29500.0,32.6,32.6174,32.5826,32.6087,29500.0
2014-09-08 12:45:00,37.5,37.5,37.5,37.5,4500.0,32.5913,32.5913,32.5913,32.5913,4500.0
2014-09-08 12:50:00,37.52,37.57,37.52,37.57,22000.0,32.6087,32.6522,32.6087,32.6522,22000.0
2014-09-08 12:55:00,37.57,37.57,37.54,37.55,13500.0,32.6522,32.6522,32.6261,32.6348,13500.0
2014-09-08 13:00:00,37.56,37.57,37.53,37.56,56500.0,32.6435,32.6522,32.6174,32.6435,56500.0
2014-09-08 13:05:00,37.55,37.56,37.52,37.52,40000.0,32.6348,32.6435,32.6087,32.6087,40000.0
2014-09-08 13:10:00,37.52,37.54,37.51,37.51,11500.0,32.6087,32.6261,32.6,32.6,11500.0
2014-09-08 13:15:00,37.5,37.52,37.49,37.49,10500.0,32.5913,32.6087,32.5826,32.5826,10500.0
2014-09-08 13:20:00,37.47,37.49,37.46,37.47,19000.0,32.5653,32.5826,32.5566,32.5653,19000.0
2014-09-08 13:25:00,37.47,37.48,37.43,37.43,13000.0,32.5653,32.574,32.5305,32.5305,13000.0
2014-09-08 13:30:00,37.43,37.46,37.41,37.44,13000.0,32.5305,32.5566,32.5131,32.5392,13000.0
2014-09-08 13:35:00,37.44,37.47,37.43,37.46,7500.0,32.5392,32.5653,32.5305,32.5566,7500.0
2014-09-08 13:40:00,37.46,37.46,37.4,37.4,18000.0,32.5566,32.5566,32.5044,32.5044,18000.0
2014-09-08 13:45:00,37.4,37.4,37.36,37.36,23500.0,32.5044,32.5044,32.4697,32.4697,23500.0
2014-09-08 13:50:00,37.36,37.37,37.35,37.36,15500.0,32.4697,32.4783,32.461,32.4697,15500.0
2014-09-08 13:55:00,37.35,37.41,37.35,37.4,16500.0,32.461,32.5131,32.461,32.5044,16500.0
2014-09-08 14:00:00,37.41,37.44,37.4,37.43,7500.0,32.5131,32.5392,32.5044,32.5305,7500.0
2014-09-08 14:05:00,37.43,37.48,37.43,37.47,24500.0,32.5305,32.574,32.5305,32.5653,24500.0
2014-09-08 14:10:00,37.49,37.49,37.46,37.48,23000.0,32.5826,32.5826,32.5566,32.574,23000.0
2014-09-08 14:15:00,37.5,37.5,37.45,37.45,26000.0,32.5913,32.5913,32.5479,32.5479,26000.0
2014-09-08 14:20:00,37.45,37.48,37.45,37.48,15000.0,32.5479,32.574,32.5479,32.574,15000.0
2014-09-08 14:25:00,37.47,37.5,37.47,37.49,13500.0,32.5653,32.5913,32.5653,32.5826,13500.0
2014-09-08 14:30:00,37.5,37.52,37.5,37.51,24500.0,32.5913,32.6087,32.5913,32.6,24500.0
2014-09-08 14:35:00,37.5,37.52,37.49,37.52,29500.0,32.5913,32.6087,32.5826,32.6087,29500.0
2014-09-08 14:40:00,37.52,37.55,37.52,37.54,22000.0,32.6087,32.6348,32.6087,32.6261,22000.0
2014-09-08 14:45:00,37.54,37.54,37.51,37.53,23000.0,32.6261,32.6261,32.6,32.6174,23000.0
2014-09-08 14:50:00,37.53,37.54,37.51,37.51,19500.0,32.6174,32.6261,32.6,32.6,19500.0
2014-09-08 14:55:00,37.52,37.54,37.52,37.53,17500.0,32.6087,32.6261,32.6087,32.6174,17500.0
2014-09-08 15:00:00,37.54,37.55,37.53,37.54,22500.0,32.6261,32.6348,32.6174,32.6261,22500.0
2014-09-08 15:05:00,37.55,37.57,37.53,37.57,22500.0,32.6348,32.6522,32.6174,32.6522,22500.0
2014-09-08 15:10:00,37.57,37.61,37.57,37.58,24000.0,32.6522,32.6869,32.6522,32.6609,24000.0
2014-09-08 15:15:00,37.58,37.58,37.54,37.56,20000.0,32.6609,32.6609,32.6261,32.6435,20000.0
2014-09-08 15:20:00,37.57,37.59,37.57,37.57,18000.0,32.6522,32.6696,32.6522,32.6522,18000.0
2014-09-08 15:25:00,37.59,37.61,37.58,37.59,59000.0,32.6696,32.6869,32.6609,32.6696,59000.0
2014-09-08 15:30:00,37.59,37.6,37.57,37.57,52000.0,32.6696,32.6782,32.6522,32.6522,52000.0
2014-09-08 15:35:00,37.57,37.62,37.57,37.62,100500.0,32.6522,32.6956,32.6522,32.6956,100500.0
2014-09-08 15:40:00,37.61,37.61,37.53,37.54,44500.0,32.6869,32.6869,32.6174,32.6261,44500.0
2014-09-08 15:45:00,37.54,37.54,37.48,37.5,91000.0,32.6261,32.6261,32.574,32.5913,91000.0
2014-09-08 15:50:00,37.5,37.52,37.5,37.51,71000.0,32.5913,32.6087,32.5913,32.6,71000.0
2014-09-08 15:55:00,37.51,37.52,37.46,37.48,139000.0,32.6,32.6087,32.5566,32.574,139000.0
2014-09-09 09:30:00,37.46,37.52,37.37,37.39,64500.0,32.5566,32.6087,32.4783,32.4957,64500.0
2014-09-09 09:35:00,37.39,37.42,37.33,37.42,46000.0,32.4957,32.5218,32.4436,32.5218,46000.0
2014-09-09 09:40:00,37.44,37.63,37.44,37.63,57500.0,32.5392,32.7043,32.5392,32.7043,57500.0
2014-09-09 09:45:00,37.61,37.72,37.56,37.62,110500.0,32.6869,32.7825,32.6435,32.6956,110500.0
2014-09-09 09:50:00,37.63,37.63,37.54,37.61,35000.0,32.7043,32.7043,32.6261,32.6869,35000.0
2014-09-09 09:55:00,37.59,37.66,37.59,37.64,49000.0,32.6696,32.7304,32.6696,32.713,49000.0
2014-09-09 10:00:00,37.63,37.63,37.55,37.61,19500.0,32.7043,32.7043,32.6348,32.6869,19500.0
2014-09-09 10:05:00,37.64,37.67,37.64,37.67,12000.0,32.713,32.7391,32.713,32.7391,12000.0
2014-09-09 10:10:00,37.67,37.7,37.66,37.68,50500.0,32.7391,32.7652,32.7304,32.7478,50500.0
2014-09-09 10:15:00,37.68,37.68,37.64,37.66,34000.0,32.7478,32.7478,32.713,32.7304,34000.0
2014-09-09 10:20:00,37.66,37.66,37.54,37.62,28500.0,32.7304,32.7304,32.6261,32.6956,28500.0
2014-09-09 10:25:00,37.62,37.62,37.58,37.62,27000.0,32.6956,32.6956,32.6609,32.6956,27000.0
2014-09-09 10:30:00,37.61,37.61,37.57,37.57,14000.0,32.6869,32.6869,32.6522,32.6522,14000.0
2014-09-09 10:35:00,37.56,37.56,37.48,37.48,35500.0,32.6435,32.6435,32.574,32.574,35500.0
2014-09-09 10:40:00,37.48,37.5,37.48,37.48,20000.0,32.574,32.5913,32.574,32.574,20000.0
2014-09-09 10:45:00,37.48,37.49,37.44,37.45,24000.0,32.574,32.5826,32.5392,32.5479,24000.0
2014-09-09 10:50:00,37.45,37.45,37.42,37.43,16000.0,32.5479,32.5479,32.5218,32.5305,16000.0
2014-09-09 10:55:00,37.44,37.46,37.43,37.45,33000.0,32.5392,32.5566,32.5305,32.5479,33000.0
2014-09-09 11:00:00,37.46,37.49,37.45,37.49,25000.0,32.5566,32.5826,32.5479,32.5826,25000.0
2014-09-09 11:05:00,37.53,37.65,37.52,37.62,87000.0,32.6174,32.7217,32.6087,32.6956,87000.0
2014-09-09 11:10:00,37.62,37.67,37.61,37.67,43500.0,32.6956,32.7391,32.6869,32.7391,43500.0
2014-09-09 11:15:00,37.67,37.72,37.67,37.72,9500.0,32.7391,32.7825,32.7391,32.7825,9500.0
2014-09-09 11:20:00,37.72,37.78,37.68,37.76,52500.0,32.7825,32.8347,32.7478,32.8173,52500.0
2014-09-09 11:25:00,37.76,37.81,37.75,37.8,39000.0,32.8173,32.8608,32.8086,32.8521,39000.0
2014-09-09 11:30:00,37.79,37.79,37.75,37.75,15000.0,32.8434,32.8434,32.8086,32.8086,15000.0
2014-09-09 11:35:00,37.75,37.75,37.72,37.74,23500.0,32.8086,32.8086,32.7825,32.7999,23500.0
2014-09-09 11:40:00,37.74,37.76,37.73,37.75,14500.0,32.7999,32.8173,32.7912,32.8086,14500.0
2014-09-09 11:45:00,37.75,37.79,37.75,37.79,21000.0,32.8086,32.8434,32.8086,32.8434,21000.0
2014-09-09 11:50:00,37.78,37.79,37.72,37.73,24500.0,32.8347,32.8434,32.7825,32.7912,24500.0
2014-09-09 11:55:00,37.73,37.78,37.73,37.76,34000.0,32.7912,32.8347,32.7912,32.8173,34000.0
2014-09-09 12:00:00,37.75,37.77,37.73,37.77,17500.0,32.8086,32.826,32.7912,32.826,17500.0
2014-09-09 12:05:00,37.78,37.81,37.77,37.8,23000.0,32.8347,32.8608,32.826,32.8521,23000.0
2014-09-09 12:10:00,37.8,37.81,37.77,37.81,20000.0,32.8521,32.8608,32.826,32.8608,20000.0
2014-09-09 12:15:00,37.81,37.82,37.79,37.79,57500.0,32.8608,32.8694,32.8434,32.8434,57500.0
2014-09-09 12:20:00,37.79,37.81,37.79,37.79,36000.0,32.8434,32.8608,32.8434,32.8434,36000.0
2014-09-09 12:25:00,37.79,37.88,37.79,37.86,45000.0,32.8434,32.9216,32.8434,32.9042,45000.0
2014-09-09 12:30:00,37.86,37.91,37.85,37.9,48500.0,32.9042,32.9477,32.8955,32.939,48500.0
2014-09-09 12:35:00,37.91,37.92,37.88,37.89,21500.0,32.9477,32.9564,32.9216,32.9303,21500.0
2014-09-09 12:40:00,37.89,37.9,37.87,37.88,30500.0,32.9303,32.939,32.9129,32.9216,30500.0
2014-09-09 12:45:00,37.89,37.89,37.83,37.83,33500.0,32.9303,32.9303,32.8781,32.8781,33500.0
2014-09-09 12:50:00,37.82,37.86,37.81,37.82,45500.0,32.8694,32.9042,32.8608,32.8694,45500.0
2014-09-09 12:55:00,37.83,37.87,37.82,37.87,50500.0,32.8781,32.9129,32.8694,32.9129,50500.0
2014-09-09 13:00:00,37.87,37.89,37.85,37.87,30000.0,32.9129,32.9303,32.8955,32.9129,30000.0
2014-09-09 13:05:00,37.85,37.86,37.81,37.83,25500.0,32.8955,32.9042,32.8608,32.8781,25500.0
2014-09-09 13:10:00,37.84,37.86,37.82,37.83,21500.0,32.8868,32.9042,32.8694,32.8781,21500.0
2014-09-09 13:15:00,37.83,37.86,37.83,37.86,19000.0,32.8781,32.9042,32.8781,32.9042,19000.0
2014-09-09 13:20:00,37.86,37.86,37.83,37.83,22500.0,32.9042,32.9042,32.8781,32.8781,22500.0
2014-09-09 13:25:00,37.85,37.87,37.84,37.84,66500.0,32.8955,32.9129,32.8868,32.8868,66500.0
2014-09-09 13:30:00,37.85,37.86,37.84,37.84,26500.0,32.8955,32.9042,32.8868,32.8868,26500.0
2014-09-09 13:35:00,37.85,37.86,37.84,37.84,18000.0,32.8955,32.9042,32.8868,32.8868,18000.0
2014-09-09 13:40:00,37.86,37.89,37.85,37.89,35000.0,32.9042,32.9303,32.8955,32.9303,35000.0
2014-09-09 13:45:00,37.88,37.89,37.87,37.88,43000.0,32.9216,32.9303,32.9129,32.9216,43000.0
2014-09-09 13:50:00,37.88,37.89,37.87,37.87,21000.0,32.9216,32.9303,32.9129,32.9129,21000.0
2014-09-09 13:55:00,37.88,37.89,37.86,37.86,33000.0,32.9216,32.9303,32.9042,32.9042,33000.0
2014-09-09 14:00:00,37.87,37.87,37.84,37.87,37000.0,32.9129,32.9129,32.8868,32.9129,37000.0
2014-09-09 14:05:00,37.87,37.87,37.81,37.82,44000.0,32.9129,32.9129,32.8608,32.8694,44000.0
2014-09-09 14:10:00,37.82,37.82,37.8,37.8,19500.0,32.8694,32.8694,32.8521,32.8521,19500.0
2014-09-09 14:15:00,37.8,37.8,37.78,37.8,24000.0,32.8521,32.8521,32.8347,32.8521,24000.0
2014-09-09 14:20:00,37.8,37.8,37.76,37.76,19500.0,32.8521,32.8521,32.8173,32.8173,19500.0
2014-09-09 14:25:00,37.74,37.75,37.73,37.73,13500.0,32.7999,32.8086,32.7912,32.7912,13500.0
2014-09-09 14:30:00,37.72,37.72,37.71,37.72,52000.0,32.7825,32.7825,32.7738,32.7825,52000.0
2014-09-09 14:35:00,37.72,37.74,37.72,37.72,18000.0,32.7825,32.7999,32.7825,32.7825,18000.0
2014-09-09 14:40:00,37.72,37.74,37.71,37.74,27500.0,32.7825,32.7999,32.7738,32.7999,27500.0
2014-09-09 14:45:00,37.74,37.75,37.73,37.74,27000.0,32.7999,32.8086,32.7912,32.7999,27000.0
2014-09-09 14:50:00,37.74,37.77,37.74,37.76,22500.0,32.7999,32.826,32.7999,32.8173,22500.0
2014-09-09 14:55:00,37.77,37.77,37.71,37.74,37500.0,32.826,32.826,32.7738,32.7999,37500.0
2014-09-09 15:00:00,37.74,37.75,37.69,37.69,35000.0,32.7999,32.8086,32.7565,32.7565,35000.0
2014-09-09 15:05:00,37.69,37.69,37.61,37.62,35500.0,32.7565,32.7565,32.6869,32.6956,35500.0
2014-09-09 15:10:00,37.63,37.66,37.61,37.63,46500.0,32.7043,32.7304,32.6869,32.7043,46500.0
2014-09-09 15:15:00,37.63,37.63,37.57,37.59,34500.0,32.7043,32.7043,32.6522,32.6696,34500.0
2014-09-09 15:20:00,37.6,37.6,37.53,37.56,46500.0,32.6782,32.6782,32.6174,32.6435,46500.0
2014-09-09 15:25:00,37.56,37.57,37.54,37.56,45500.0,32.6435,32.6522,32.6261,32.6435,45500.0
2014-09-09 15:30:00,37.56,37.57,37.53,37.53,64500.0,32.6435,32.6522,32.6174,32.6174,64500.0
2014-09-09 15:35:00,37.53,37.54,37.47,37.47,67500.0,32.6174,32.6261,32.5653,32.5653,67500.0
2014-09-09 15:40:00,37.48,37.48,37.43,37.43,105500.0,32.574,32.574,32.5305,32.5305,105500.0
2014-09-09 15:45:00,37.43,37.44,37.41,37.41,121000.0,32.5305,32.5392,32.5131,32.5131,121000.0
2014-09-09 15:50:00,37.41,37.44,37.38,37.39,181500.0,32.5131,32.5392,32.487,32.4957,181500.0
2014-09-09 15:55:00,37.39,37.44,37.38,37.43,150500.0,32.4957,32.5392,32.487,32.5305,150500.0
2014-09-10 09:30:00,37.65,37.8,37.51,37.8,62500.0,32.7217,32.8521,32.6,32.8521,62500.0
2014-09-10 09:35:00,37.8,38.0,37.8,37.88,54500.0,32.8521,33.0259,32.8521,32.9216,54500.0
2014-09-10 09:40:00,37.88,37.96,37.8,37.88,43000.0,32.9216,32.9911,32.8521,32.9216,43000.0
2014-09-10 09:45:00,37.88,38.0,37.88,37.98,50000.0,32.9216,33.0259,32.9216,33.0085,50000.0
2014-09-10 09:50:00,37.99,38.0,37.84,37.87,101500.0,33.0172,33.0259,32.8868,32.9129,101500.0
2014-09-10 09:55:00,37.88,37.89,37.86,37.87,141500.0,32.9216,32.9303,32.9042,32.9129,141500.0
2014-09-10 10:00:00,37.87,37.89,37.84,37.85,67500.0,32.9129,32.9303,32.8868,32.8955,67500.0
2014-09-10 10:05:00,37.85,38.0,37.84,37.95,139500.0,32.8955,33.0259,32.8868,32.9824,139500.0
2014-09-10 10:10:00,37.95,37.98,37.88,37.89,62500.0,32.9824,33.0085,32.9216,32.9303,62500.0
2014-09-10 10:15:00,37.88,37.91,37.82,37.82,36500.0,32.9216,32.9477,32.8694,32.8694,36500.0
2014-09-10 10:20:00,37.82,37.86,37.81,37.83,35500.0,32.8694,32.9042,32.8608,32.8781,35500.0
2014-09-10 10:25:00,37.83,37.85,37.8,37.84,50500.0,32.8781,32.8955,32.8521,32.8868,50500.0
2014-09-10 10:30:00,37.84,37.84,37.74,37.76,72000.0,32.8868,32.8868,32.7999,32.8173,72000.0
2014-09-10 10:35:00,37.76,37.76,37.7,37.7,30000.0,32.8173,32.8173,32.7652,32.7652,30000.0
2014-09-10 10:40:00,37.7,37.72,37.67,37.7,31500.0,32.7652,32.7825,32.7391,32.7652,31500.0
2014-09-10 10:45:00,37.7,37.71,37.65,37.68,38000.0,32.7652,32.7738,32.7217,32.7478,38000.0
2014-09-10 10:50:00,37.68,37.8,37.68,37.8,56500.0,32.7478,32.8521,32.7478,32.8521,56500.0
2014-09-10 10:55:00,37.8,37.8,37.77,37.79,23500.0,32.8521,32.8521,32.826,32.8434,23500.0
2014-09-10 11:00:00,37.79,37.83,37.79,37.81,52500.0,32.8434,32.8781,32.8434,32.8608,52500.0
2014-09-10 11:05:00,37.82,37.87,37.82,37.87,44500.0,32.8694,32.9129,32.8694,32.9129,44500.0
2014-09-10 11:10:00,37.87,37.96,37.87,37.9,94500.0,32.9129,32.9911,32.9129,32.939,94500.0
2014-09-10 11:15:00,37.9,37.92,37.86,37.89,22000.0,32.939,32.9564,32.9042,32.9303,22000.0
2014-09-10 11:20:00,37.89,37.9,37.87,37.89,24000.0,32.9303,32.939,32.9129,32.9303,24000.0
2014-09-10 11:25:00,37.89,37.89,37.84,37.84,17500.0,32.9303,32.9303,32.8868,32.8868,17500.0
2014-09-10 11:30:00,37.85,37.86,37.84,37.85,28000.0,32.8955,32.9042,32.8868,32.8955,28000.0
2014-09-10 11:35:00,37.85,37.87,37.84,37.84,28500.0,32.8955,32.9129,32.8868,32.8868,28500.0
2014-09-10 11:40:00,37.84,37.84,37.81,37.82,51000.0,32.8868,32.8868,32.8608,32.8694,51000.0
2014-09-10 11:45:00,37.83,37.84,37.82,37.84,50500.0,32.8781,32.8868,32.8694,32.8868,50500.0
2014-09-10 11:50:00,37.84,37.9,37.84,37.9,7500.0,32.8868,32.939,32.8868,32.939,7500.0
2014-09-10 11:55:00,37.91,37.96,37.89,37.9,50000.0,32.9477,32.9911,32.9303,32.939,50000.0
2014-09-10 12:00:00,37.9,37.9,37.83,37.83,62000.0,32.939,32.939,32.8781,32.8781,62000.0
2014-09-10 12:05:00,37.84,37.89,37.84,37.88,76000.0,32.8868,32.9303,32.8868,32.9216,76000.0
2014-09-10 12:10:00,37.87,37.9,37.87,37.89,18500.0,32.9129,32.939,32.9129,32.9303,18500.0
2014-09-10 12:15:00,37.89,37.92,37.89,37.9,40500.0,32.9303,32.9564,32.9303,32.939,40500.0
2014-09-10 12:20:00,37.89,37.9,37.89,37.89,52000.0,32.9303,32.939,32.9303,32.9303,52000.0
2014-09-10 12:25:00,37.89,37.91,37.87,37.87,18000.0,32.9303,32.9477,32.9129,32.9129,18000.0
2014-09-10 12:30:00,37.88,37.89,37.85,37.85,22000.0,32.9216,32.9303,32.8955,32.8955,22000.0
2014-09-10 12:35:00,37.87,37.92,37.87,37.91,48000.0,32.9129,32.9564,32.9129,32.9477,48000.0
2014-09-10 12:40:00,37.91,37.93,37.89,37.92,29500.0,32.9477,32.965,32.9303,32.9564,29500.0
2014-09-10 12:45:00,37.94,37.94,37.89,37.89,27000.0,32.9737,32.9737,32.9303,32.9303,27000.0
2014-09-10 12:50:00,37.9,37.9,37.89,37.89,18500.0,32.939,32.939,32.9303,32.9303,18500.0
2014-09-10 12:55:00,37.87,37.9,37.87,37.9,26000.0,32.9129,32.939,32.9129,32.939,26000.0
2014-09-10 13:00:00,37.9,37.93,37.9,37.91,47000.0,32.939,32.965,32.939,32.9477,47000.0
2014-09-10 13:05:00,37.91,37.98,37.91,37.98,18000.0,32.9477,33.0085,32.9477,33.0085,18000.0
2014-09-10 13:10:00,37.99,38.02,37.99,38.01,30500.0,33.0172,33.0433,33.0172,33.0346,30500.0
2014-09-10 13:15:00,38.01,38.03,38.0,38.03,11500.0,33.0346,33.052,33.0259,33.052,11500.0
2014-09-10 13:20:00,38.03,38.05,38.03,38.04,14000.0,33.052,33.0693,33.052,33.0606,14000.0
2014-09-10 13:25:00,38.05,38.11,38.05,38.11,31500.0,33.0693,33.1215,33.0693,33.1215,31500.0
2014-09-10 13:30:00,38.11,38.11,38.05,38.06,37000.0,33.1215,33.1215,33.0693,33.078,37000.0
2014-09-10 13:35:00,38.06,38.09,38.04,38.09,24000.0,33.078,33.1041,33.0606,33.1041,24000.0
2014-09-10 13:40:00,38.09,38.14,38.08,38.14,38500.0,33.1041,33.1476,33.0954,33.1476,38500.0
2014-09-10 13:45:00,38.13,38.13,38.09,38.1,35500.0,33.1389,33.1389,33.1041,33.1128,35500.0
2014-09-10 13:50:00,38.09,38.09,38.04,38.04,21000.0,33.1041,33.1041,33.0606,33.0606,21000.0
2014-09-10 13:55:00,38.04,38.08,38.04,38.08,21000.0,33.0606,33.0954,33.0606,33.0954,21000.0
2014-09-10 14:00:00,38.06,38.08,38.04,38.04,26000.0,33.078,33.0954,33.0606,33.0606,26000.0
2014-09-10 14:05:00,38.05,38.06,37.99,38.0,35500.0,33.0693,33.078,33.0172,33.0259,35500.0
2014-09-10 14:10:00,38.0,38.03,38.0,38.01,28000.0,33.0259,33.052,33.0259,33.0346,28000.0
2014-09-10 14:15:00,38.01,38.03,38.0,38.02,23000.0,33.0346,33.052,33.0259,33.0433,23000.0
2014-09-10 14:20:00,38.03,38.06,37.99,38.04,28500.0,33.052,33.078,33.0172,33.0606,28500.0
2014-09-10 14:25:00,38.04,38.04,38.01,38.03,24000.0,33.0606,33.0606,33.0346,33.052,24000.0
2014-09-10 14:30:00,38.03,38.03,38.0,38.0,26000.0,33.052,33.052,33.0259,33.0259,26000.0
2014-09-10 14:35:00,38.0,38.03,37.99,38.02,21000.0,33.0259,33.052,33.0172,33.0433,21000.0
2014-09-10 14:40:00,38.02,38.02,38.0,38.0,38000.0,33.0433,33.0433,33.0259,33.0259,38000.0
2014-09-10 14:45:00,38.0,38.01,37.99,38.0,35000.0,33.0259,33.0346,33.0172,33.0259,35000.0
2014-09-10 14:50:00,37.99,38.07,37.99,38.06,57000.0,33.0172,33.0867,33.0172,33.078,57000.0
2014-09-10 14:55:00,38.06,38.06,38.05,38.06,45000.0,33.078,33.078,33.0693,33.078,45000.0
2014-09-10 15:00:00,38.05,38.06,38.05,38.06,40500.0,33.0693,33.078,33.0693,33.078,40500.0
2014-09-10 15:05:00,38.09,38.09,38.07,38.09,38000.0,33.1041,33.1041,33.0867,33.1041,38000.0
2014-09-10 15:10:00,38.09,38.09,38.07,38.09,35000.0,33.1041,33.1041,33.0867,33.1041,35000.0
2014-09-10 15:15:00,38.09,38.12,38.09,38.11,50500.0,33.1041,33.1302,33.1041,33.1215,50500.0
2014-09-10 15:20:00,38.11,38.13,38.09,38.1,76500.0,33.1215,33.1389,33.1041,33.1128,76500.0
2014-09-10 15:25:00,38.1,38.12,38.09,38.11,52500.0,33.1128,33.1302,33.1041,33.1215,52500.0
2014-09-10 15:30:00,38.1,38.13,38.09,38.12,60000.0,33.1128,33.1389,33.1041,33.1302,60000.0
2014-09-10 15:35:00,38.12,38.14,38.11,38.13,137500.0,33.1302,33.1476,33.1215,33.1389,137500.0
2014-09-10 15:40:00,38.13,38.13,38.1,38.11,56500.0,33.1389,33.1389,33.1128,33.1215,56500.0
2014-09-10 15:45:00,38.11,38.11,38.05,38.1,94000.0,33.1215,33.1215,33.0693,33.1128,94000.0
2014-09-10 15:50:00,38.1,38.1,38.05,38.05,91000.0,33.1128,33.1128,33.0693,33.0693,91000.0
2014-09-10 15:55:00,38.06,38.06,38.03,38.05,162500.0,33.078,33.078,33.052,33.0693,162500.0
2014-09-11 09:30:00,37.9,37.9,37.74,37.87,46500.0,32.939,32.939,32.7999,32.9129,46500.0
2014-09-11 09:35:00,37.82,37.93,37.82,37.9,58500.0,32.8694,32.965,32.8694,32.939,58500.0
2014-09-11 09:40:00,37.96,37.96,37.9,37.9,17500.0,32.9911,32.9911,32.939,32.939,17500.0
2014-09-11 09:45:00,37.91,37.95,37.88,37.9,46500.0,32.9477,32.9824,32.9216,32.939,46500.0
2014-09-11 09:50:00,37.9,37.96,37.87,37.92,94500.0,32.939,32.9911,32.9129,32.9564,94500.0
2014-09-11 09:55:00,37.93,37.93,37.91,37.92,83000.0,32.965,32.965,32.9477,32.9564,83000.0
2014-09-11 10:00:00,37.91,37.92,37.87,37.88,18500.0,32.9477,32.9564,32.9129,32.9216,18500.0
2014-09-11 10:05:00,37.88,37.91,37.86,37.87,15000.0,32.9216,32.9477,32.9042,32.9129,15000.0
2014-09-11 10:10:00,37.85,37.89,37.83,37.87,17000.0,32.8955,32.9303,32.8781,32.9129,17000.0
2014-09-11 10:15:00,37.85,37.88,37.85,37.86,21500.0,32.8955,32.9216,32.8955,32.9042,21500.0
2014-09-11 10:20:00,37.86,37.87,37.81,37.81,19000.0,32.9042,32.9129,32.8608,32.8608,19000.0
2014-09-11 10:25:00,37.79,37.81,37.78,37.8,14500.0,32.8434,32.8608,32.8347,32.8521,14500.0
2014-09-11 10:30:00,37.79,37.8,37.77,37.8,16000.0,32.8434,32.8521,32.826,32.8521,16000.0
2014-09-11 10:35:00,37.79,37.8,37.72,37.75,25000.0,32.8434,32.8521,32.7825,32.8086,25000.0
2014-09-11 10:40:00,37.74,37.76,37.71,37.76,15000.0,32.7999,32.8173,32.7738,32.8173,15000.0
2014-09-11 10:45:00,37.74,37.76,37.72,37.75,6500.0,32.7999,32.8173,32.7825,32.8086,6500.0
2014-09-11 10:50:00,37.74,37.75,37.73,37.75,13000.0,32.7999,32.8086,32.7912,32.8086,13000.0
2014-09-11 10:55:00,37.75,37.78,37.74,37.78,11000.0,32.8086,32.8347,32.7999,32.8347,11000.0
2014-09-11 11:00:00,37.79,37.85,37.79,37.85,25500.0,32.8434,32.8955,32.8434,32.8955,25500.0
2014-09-11 11:05:00,37.84,37.87,37.83,37.85,12000.0,32.8868,32.9129,32.8781,32.8955,12000.0
2014-09-11 11:10:00,37.87,37.87,37.84,37.84,9500.0,32.9129,32.9129,32.8868,32.8868,9500.0
2014-09-11 11:15:00,37.84,37.87,37.83,37.86,12000.0,32.8868,32.9129,32.8781,32.9042,12000.0
2014-09-11 11:20:00,37.86,37.88,37.86,37.88,5500.0,32.9042,32.9216,32.9042,32.9216,5500.0
2014-09-11 11:25:00,37.88,37.88,37.84,37.85,13000.0,32.9216,32.9216,32.8868,32.8955,13000.0
2014-09-11 11:30:00,37.87,37.88,37.85,37.87,13000.0,32.9129,32.9216,32.8955,32.9129,13000.0
2014-09-11 11:35:00,37.88,37.88,37.84,37.86,26000.0,32.9216,32.9216,32.8868,32.9042,26000.0
2014-09-11 11:40:00,37.86,37.86,37.81,37.81,7500.0,32.9042,32.9042,32.8608,32.8608,7500.0
2014-09-11 11:45:00,37.82,37.85,37.82,37.84,15000.0,32.8694,32.8955,32.8694,32.8868,15000.0
2014-09-11 11:50:00,37.84,37.85,37.83,37.85,12500.0,32.8868,32.8955,32.8781,32.8955,12500.0
2014-09-11 11:55:00,37.86,37.88,37.85,37.88,6500.0,32.9042,32.9216,32.8955,32.9216,6500.0
2014-09-11 12:00:00,37.87,37.95,37.87,37.92,46000.0,32.9129,32.9824,32.9129,32.9564,46000.0
2014-09-11 12:05:00,37.92,37.98,37.92,37.97,61000.0,32.9564,33.0085,32.9564,32.9998,61000.0
2014-09-11 12:10:00,37.98,37.98,37.92,37.92,13000.0,33.0085,33.0085,32.9564,32.9564,13000.0
2014-09-11 12:15:00,37.93,37.95,37.93,37.94,7500.0,32.965,32.9824,32.965,32.9737,7500.0
2014-09-11 12:20:00,37.93,37.96,37.93,37.96,4500.0,32.965,32.9911,32.965,32.9911,4500.0
2014-09-11 12:25:00,37.99,38.03,37.97,38.02,9500.0,33.0172,33.052,32.9998,33.0433,9500.0
2014-09-11 12:30:00,38.03,38.03,38.0,38.0,8500.0,33.052,33.052,33.0259,33.0259,8500.0
2014-09-11 12:35:00,38.0,38.0,37.96,37.97,22000.0,33.0259,33.0259,32.9911,32.9998,22000.0
2014-09-11 12:40:00,37.98,37.99,37.96,37.98,59000.0,33.0085,33.0172,32.9911,33.0085,59000.0
2014-09-11 12:45:00,37.98,38.0,37.96,37.96,49500.0,33.0085,33.0259,32.9911,32.9911,49500.0
2014-09-11 12:50:00,37.97,37.98,37.97,37.98,1500.0,32.9998,33.0085,32.9998,33.0085,1500.0
2014-09-11 12:55:00,37.96,37.97,37.92,37.92,5500.0,32.9911,32.9998,32.9564,32.9564,5500.0
2014-09-11 13:00:00,37.92,37.92,37.91,37.91,13000.0,32.9564,32.9564,32.9477,32.9477,13000.0
2014-09-11 13:05:00,37.91,37.91,37.87,37.89,7500.0,32.9477,32.9477,32.9129,32.9303,7500.0
2014-09-11 13:10:00,37.89,37.9,37.89,37.89,6000.0,32.9303,32.939,32.9303,32.9303,6000.0
2014-09-11 13:15:00,37.89,37.9,37.88,37.9,5500.0,32.9303,32.939,32.9216,32.939,5500.0
2014-09-11 13:20:00,37.9,37.9,37.85,37.85,20000.0,32.939,32.939,32.8955,32.8955,20000.0
2014-09-11 13:25:00,37.86,37.88,37.86,37.88,10000.0,32.9042,32.9216,32.9042,32.9216,10000.0
2014-09-11 13:30:00,37.87,37.87,37.85,37.86,9000.0,32.9129,32.9129,32.8955,32.9042,9000.0
2014-09-11 13:35:00,37.86,37.88,37.85,37.87,7500.0,32.9042,32.9216,32.8955,32.9129,7500.0
2014-09-11 13:40:00,37.88,37.89,37.88,37.89,13000.0,32.9216,32.9303,32.9216,32.9303,13000.0
2014-09-11 13:45:00,37.89,37.92,37.89,37.92,5500.0,32.9303,32.9564,32.9303,32.9564,5500.0
2014-09-11 13:50:00,37.94,37.95,37.91,37.91,12500.0,32.9737,32.9824,32.9477,32.9477,12500.0
2014-09-11 13:55:00,37.91,37.95,37.91,37.95,15000.0,32.9477,32.9824,32.9477,32.9824,15000.0
2014-09-11 14:00:00,37.93,38.0,37.93,37.96,11500.0,32.965,33.0259,32.965,32.9911,11500.0
2014-09-11 14:05:00,37.96,37.98,37.93,37.98,18000.0,32.9911,33.0085,32.965,33.0085,18000.0
2014-09-11 14:10:00,37.96,37.98,37.95,37.98,12000.0,32.9911,33.0085,32.9824,33.0085,12000.0
2014-09-11 14:15:00,37.97,37.99,37.94,37.94,17500.0,32.9998,33.0172,32.9737,32.9737,17500.0
2014-09-11 14:20:00,37.94,37.98,37.94,37.98,9000.0,32.9737,33.0085,32.9737,33.0085,9000.0
2014-09-11 14:25:00,37.97,38.02,37.96,37.98,18000.0,32.9998,33.0433,32.9911,33.0085,18000.0
2014-09-11 14:30:00,37.99,38.02,37.98,37.99,14000.0,33.0172,33.0433,33.0085,33.0172,14000.0
2014-09-11 14:35:00,38.0,38.0,37.97,37.97,3500.0,33.0259,33.0259,32.9998,32.9998,3500.0
2014-09-11 14:40:00,37.97,38.02,37.97,38.01,22000.0,32.9998,33.0433,32.9998,33.0346,22000.0
2014-09-11 14:45:00,38.0,38.01,37.98,37.99,16500.0,33.0259,33.0346,33.0085,33.0172,16500.0
2014-09-11 14:50:00,37.99,38.0,37.98,38.0,13500.0,33.0172,33.0259,33.0085,33.0259,13500.0
2014-09-11 14:55:00,38.0,38.03,38.0,38.02,24500.0,33.0259,33.052,33.0259,33.0433,24500.0
2014-09-11 15:00:00,38.02,38.05,38.02,38.05,16500.0,33.0433,33.0693,33.0433,33.0693,16500.0
2014-09-11 15:05:00,38.04,38.04,37.97,37.98,19000.0,33.0606,33.0606,32.9998,33.0085,19000.0
2014-09-11 15:10:00,37.99,38.04,37.99,38.04,366000.0,33.0172,33.0606,33.0172,33.0606,366000.0
2014-09-11 15:15:00,38.02,38.05,38.02,38.04,21000.0,33.0433,33.0693,33.0433,33.0606,21000.0
2014-09-11 15:20:00,38.06,38.08,38.05,38.06,40500.0,33.078,33.0954,33.0693,33.078,40500.0
2014-09-11 15:25:00,38.06,38.09,38.06,38.08,219000.0,33.078,33.1041,33.078,33.0954,219000.0
2014-09-11 15:30:00,38.08,38.08,38.04,38.04,46500.0,33.0954,33.0954,33.0606,33.0606,46500.0
2014-09-11 15:35:00,38.04,38.04,38.02,38.04,34000.0,33.0606,33.0606,33.0433,33.0606,34000.0
2014-09-11 15:40:00,38.04,38.05,38.02,38.03,388000.0,33.0606,33.0693,33.0433,33.052,388000.0
2014-09-11 15:45:00,38.04,38.04,38.02,38.04,60000.0,33.0606,33.0606,33.0433,33.0606,60000.0
2014-09-11 15:50:00,38.04,38.05,38.03,38.04,54000.0,33.0606,33.0693,33.052,33.0606,54000.0
2014-09-11 15:55:00,38.04,38.09,38.04,38.06,221000.0,33.0606,33.1041,33.0606,33.078,221000.0
2014-09-12 09:30:00,37.93,38.12,37.87,38.12,65500.0,33.0751,33.2408,33.0228,33.2408,65500.0
2014-09-12 09:35:00,38.06,38.29,38.06,38.25,72000.0,33.1885,33.389,33.1885,33.3542,72000.0
2014-09-12 09:40:00,38.29,38.38,38.25,38.37,79000.0,33.389,33.4675,33.3542,33.4588,79000.0
2014-09-12 09:45:00,38.36,38.39,38.24,38.39,56500.0,33.4501,33.4762,33.3454,33.4762,56500.0
2014-09-12 09:50:00,38.39,38.51,38.36,38.47,166500.0,33.4762,33.5809,33.4501,33.546,166500.0
2014-09-12 09:55:00,38.45,38.62,38.45,38.59,71500.0,33.5286,33.6768,33.5286,33.6506,71500.0
2014-09-12 10:00:00,38.58,38.62,38.57,38.6,72500.0,33.6419,33.6768,33.6332,33.6594,72500.0
2014-09-12 10:05:00,38.6,38.75,38.58,38.75,93000.0,33.6594,33.7902,33.6419,33.7902,93000.0
2014-09-12 10:10:00,38.75,38.78,38.68,38.78,111500.0,33.7902,33.8163,33.7291,33.8163,111500.0
2014-09-12 10:15:00,38.76,38.87,38.75,38.82,118500.0,33.7989,33.8948,33.7902,33.8512,118500.0
2014-09-12 10:20:00,38.81,38.82,38.72,38.8,77500.0,33.8425,33.8512,33.764,33.8338,77500.0
2014-09-12 10:25:00,38.79,38.84,38.78,38.83,38500.0,33.825,33.8686,33.8163,33.8599,38500.0
2014-09-12 10:30:00,38.81,38.85,38.8,38.85,57500.0,33.8425,33.8774,33.8338,33.8774,57500.0
2014-09-12 10:35:00,38.85,38.92,38.85,38.92,44000.0,33.8774,33.9384,33.8774,33.9384,44000.0
2014-09-12 10:40:00,38.92,38.95,38.88,38.9,56000.0,33.9384,33.9646,33.9035,33.921,56000.0
2014-09-12 10:45:00,38.88,38.98,38.88,38.97,145000.0,33.9035,33.9907,33.9035,33.982,145000.0
2014-09-12 10:50:00,38.97,39.06,38.97,39.06,120500.0,33.982,34.0605,33.982,34.0605,120500.0
2014-09-12 10:55:00,39.04,39.06,38.99,39.06,65000.0,34.043,34.0605,33.9994,34.0605,65000.0
2014-09-12 11:00:00,39.05,39.13,39.05,39.12,110500.0,34.0518,34.1215,34.0518,34.1128,110500.0
2014-09-12 11:05:00,39.12,39.18,39.11,39.18,79000.0,34.1128,34.1651,34.1041,34.1651,79000.0
2014-09-12 11:10:00,39.18,39.21,38.98,38.98,160500.0,34.1651,34.1913,33.9907,33.9907,160500.0
2014-09-12 11:15:00,38.97,39.07,38.95,39.0,46000.0,33.982,34.0692,33.9646,34.0082,46000.0
2014-09-12 11:20:00,38.96,39.02,38.95,39.0,87500.0,33.9733,34.0256,33.9646,34.0082,87500.0
2014-09-12 11:25:00,39.0,39.06,38.98,39.06,37000.0,34.0082,34.0605,33.9907,34.0605,37000.0
2014-09-12 11:30:00,39.04,39.06,39.01,39.06,49000.0,34.043,34.0605,34.0169,34.0605,49000.0
2014-09-12 11:35:00,39.06,39.08,39.05,39.06,71000.0,34.0605,34.0779,34.0518,34.0605,71000.0
2014-09-12 11:40:00,39.06,39.11,39.06,39.1,69000.0,34.0605,34.1041,34.0605,34.0954,69000.0
2014-09-12 11:45:00,39.09,39.09,39.04,39.05,324000.0,34.0866,34.0866,34.043,34.0518,324000.0
2014-09-12 11:50:00,39.03,39.06,39.02,39.06,38000.0,34.0343,34.0605,34.0256,34.0605,38000.0
2014-09-12 11:55:00,39.06,39.15,39.05,39.14,28500.0,34.0605,34.139,34.0518,34.1302,28500.0
2014-09-12 12:00:00,39.13,39.16,39.08,39.16,51500.0,34.1215,34.1477,34.0779,34.1477,51500.0
2014-09-12 12:05:00,39.17,39.28,39.16,39.25,62500.0,34.1564,34.2523,34.1477,34.2262,62500.0
2014-09-12 12:10:00,39.26,39.35,39.26,39.35,92500.0,34.2349,34.3134,34.2349,34.3134,92500.0
2014-09-12 12:15:00,39.34,39.39,39.32,39.35,62500.0,34.3046,34.3482,34.2872,34.3134,62500.0
2014-09-12 12:20:00,39.36,39.41,39.35,39.38,61500.0,34.3221,34.3657,34.3134,34.3395,61500.0
2014-09-12 12:25:00,39.38,39.41,39.29,39.36,197000.0,34.3395,34.3657,34.261,34.3221,197000.0
2014-09-12 12:30:00,39.37,39.38,39.24,39.25,116000.0,34.3308,34.3395,34.2174,34.2262,116000.0
2014-09-12 12:35:00,39.26,39.27,39.1,39.1,90000.0,34.2349,34.2436,34.0954,34.0954,90000.0
2014-09-12 12:40:00,39.09,39.12,39.06,39.08,67500.0,34.0866,34.1128,34.0605,34.0779,67500.0
2014-09-12 12:45:00,39.07,39.09,39.07,39.09,29000.0,34.0692,34.0866,34.0692,34.0866,29000.0
2014-09-12 12:50:00,39.09,39.11,39.03,39.03,43500.0,34.0866,34.1041,34.0343,34.0343,43500.0
2014-09-12 12:55:00,39.03,39.04,39.02,39.02,30000.0,34.0343,34.043,34.0256,34.0256,30000.0
2014-09-12 13:00:00,39.01,39.09,39.0,39.05,36000.0,34.0169,34.0866,34.0082,34.0518,36000.0
2014-09-12 13:05:00,39.05,39.07,38.98,39.02,57500.0,34.0518,34.0692,33.9907,34.0256,57500.0
2014-09-12 13:10:00,39.02,39.04,39.01,39.04,30500.0,34.0256,34.043,34.0169,34.043,30500.0
2014-09-12 13:15:00,39.06,39.06,39.01,39.02,42000.0,34.0605,34.0605,34.0169,34.0256,42000.0
2014-09-12 13:20:00,39.0,39.03,38.92,38.93,126500.0,34.0082,34.0343,33.9384,33.9471,126500.0
2014-09-12 13:25:00,38.95,38.96,38.91,38.94,25500.0,33.9646,33.9733,33.9297,33.9558,25500.0
2014-09-12 13:30:00,38.92,38.96,38.92,38.96,36000.0,33.9384,33.9733,33.9384,33.9733,36000.0
2014-09-12 13:35:00,38.96,38.98,38.95,38.95,28000.0,33.9733,33.9907,33.9646,33.9646,28000.0
2014-09-12 13:40:00,38.94,39.03,38.9,39.03,34500.0,33.9558,34.0343,33.921,34.0343,34500.0
2014-09-12 13:45:00,39.03,39.04,39.01,39.01,14000.0,34.0343,34.043,34.0169,34.0169,14000.0
2014-09-12 13:50:00,38.99,38.99,38.96,38.99,14500.0,33.9994,33.9994,33.9733,33.9994,14500.0
2014-09-12 13:55:00,38.98,38.98,38.94,38.98,27000.0,33.9907,33.9907,33.9558,33.9907,27000.0
2014-09-12 14:00:00,38.99,39.01,38.98,38.99,17500.0,33.9994,34.0169,33.9907,33.9994,17500.0
2014-09-12 14:05:00,38.98,38.99,38.96,38.97,22000.0,33.9907,33.9994,33.9733,33.982,22000.0
2014-09-12 14:10:00,38.99,39.0,38.97,38.98,22500.0,33.9994,34.0082,33.982,33.9907,22500.0
2014-09-12 14:15:00,38.96,38.98,38.95,38.95,17000.0,33.9733,33.9907,33.9646,33.9646,17000.0
2014-09-12 14:20:00,38.96,38.97,38.95,38.95,17000.0,33.9733,33.982,33.9646,33.9646,17000.0
2014-09-12 14:25:00,38.95,38.97,38.93,38.95,46000.0,33.9646,33.982,33.9471,33.9646,46000.0
2014-09-12 14:30:00,38.95,38.96,38.94,38.94,21500.0,33.9646,33.9733,33.9558,33.9558,21500.0
2014-09-12 14:35:00,38.95,38.96,38.92,38.92,25000.0,33.9646,33.9733,33.9384,33.9384,25000.0
2014-09-12 14:40:00,38.91,38.92,38.85,38.86,34000.0,33.9297,33.9384,33.8774,33.8861,34000.0
2014-09-12 14:45:00,38.87,38.88,38.84,38.86,24000.0,33.8948,33.9035,33.8686,33.8861,24000.0
2014-09-12 14:50:00,38.85,38.85,38.81,38.81,11000.0,33.8774,33.8774,33.8425,33.8425,11000.0
2014-09-12 14:55:00,38.8,38.82,38.8,38.81,23000.0,33.8338,33.8512,33.8338,33.8425,23000.0
2014-09-12 15:00:00,38.81,38.85,38.8,38.85,30000.0,33.8425,33.8774,33.8338,33.8774,30000.0
2014-09-12 15:05:00,38.85,38.89,38.85,38.86,28500.0,33.8774,33.9122,33.8774,33.8861,28500.0
2014-09-12 15:10:00,38.87,38.89,38.85,38.87,12500.0,33.8948,33.9122,33.8774,33.8948,12500.0
2014-09-12 15:15:00,38.86,38.89,38.83,38.86,26000.0,33.8861,33.9122,33.8599,33.8861,26000.0
2014-09-12 15:20:00,38.86,38.86,38.83,38.84,29000.0,33.8861,33.8861,33.8599,33.8686,29000.0
2014-09-12 15:25:00,38.85,38.87,38.82,38.86,49500.0,33.8774,33.8948,33.8512,33.8861,49500.0
2014-09-12 15:30:00,38.87,38.88,38.86,38.87,32000.0,33.8948,33.9035,33.8861,33.8948,32000.0
2014-09-12 15:35:00,38.87,38.94,38.87,38.93,78000.0,33.8948,33.9558,33.8948,33.9471,78000.0
2014-09-12 15:40:00,38.94,38.94,38.91,38.92,99500.0,33.9558,33.9558,33.9297,33.9384,99500.0
2014-09-12 15:45:00,38.91,38.92,38.89,38.89,151000.0,33.9297,33.9384,33.9122,33.9122,151000.0
2014-09-12 15:50:00,38.89,38.9,38.86,38.89,144500.0,33.9122,33.921,33.8861,33.9122,144500.0
2014-09-12 15:55:00,38.89,38.95,38.89,38.94,249500.0,33.9122,33.9646,33.9122,33.9558,249500.0
2014-09-15 09:30:00,38.81,38.89,38.71,38.88,58000.0,33.8425,33.9122,33.7553,33.9035,58000.0
2014-09-15 09:35:00,38.83,38.97,38.79,38.97,29500.0,33.8599,33.982,33.825,33.982,29500.0
2014-09-15 09:40:00,38.9,39.05,38.83,39.03,137500.0,33.921,34.0518,33.8599,34.0343,137500.0
2014-09-15 09:45:00,39.01,39.19,39.0,39.18,94000.0,34.0169,34.1738,34.0082,34.1651,94000.0
2014-09-15 09:50:00,39.18,39.2,38.93,39.09,839500.0,34.1651,34.1826,33.9471,34.0866,839500.0
2014-09-15 09:55:00,39.11,39.19,39.08,39.19,355000.0,34.1041,34.1738,34.0779,34.1738,355000.0
2014-09-15 10:00:00,39.16,39.2,39.13,39.16,511500.0,34.1477,34.1826,34.1215,34.1477,511500.0
2014-09-15 10:05:00,39.16,39.17,39.12,39.12,27000.0,34.1477,34.1564,34.1128,34.1128,27000.0
2014-09-15 10:10:00,39.14,39.14,39.1,39.14,36000.0,34.1302,34.1302,34.0954,34.1302,36000.0
2014-09-15 10:15:00,39.14,39.14,39.08,39.1,39000.0,34.1302,34.1302,34.0779,34.0954,39000.0
2014-09-15 10:20:00,39.08,39.13,39.08,39.11,100500.0,34.0779,34.1215,34.0779,34.1041,100500.0
2014-09-15 10:25:00,39.11,39.18,39.09,39.14,258500.0,34.1041,34.1651,34.0866,34.1302,258500.0
2014-09-15 10:30:00,39.13,39.16,39.11,39.12,35500.0,34.1215,34.1477,34.1041,34.1128,35500.0
2014-09-15 10:35:00,39.12,39.13,39.1,39.12,49500.0,34.1128,34.1215,34.0954,34.1128,49500.0
2014-09-15 10:40:00,39.12,39.16,39.09,39.14,46500.0,34.1128,34.1477,34.0866,34.1302,46500.0
2014-09-15 10:45:00,39.14,39.14,39.11,39.12,10000.0,34.1302,34.1302,34.1041,34.1128,10000.0
2014-09-15 10:50:00,39.12,39.15,39.08,39.08,71500.0,34.1128,34.139,34.0779,34.0779,71500.0
2014-09-15 10:55:00,39.09,39.15,39.08,39.13,44000.0,34.0866,34.139,34.0779,34.1215,44000.0
2014-09-15 11:00:00,39.1,39.15,39.06,39.07,67500.0,34.0954,34.139,34.0605,34.0692,67500.0
2014-09-15 11:05:00,39.07,39.12,39.02,39.12,75500.0,34.0692,34.1128,34.0256,34.1128,75500.0
2014-09-15 11:10:00,39.12,39.13,39.05,39.05,30500.0,34.1128,34.1215,34.0518,34.0518,30500.0
2014-09-15 11:15:00,39.05,39.05,38.97,39.02,41500.0,34.0518,34.0518,33.982,34.0256,41500.0
2014-09-15 11:20:00,39.02,39.08,39.01,39.03,92500.0,34.0256,34.0779,34.0169,34.0343,92500.0
2014-09-15 11:25:00,39.02,39.07,39.02,39.02,40000.0,34.0256,34.0692,34.0256,34.0256,40000.0
2014-09-15 11:30:00,39.02,39.06,39.0,39.01,46500.0,34.0256,34.0605,34.0082,34.0169,46500.0
2014-09-15 11:35:00,38.99,39.0,38.97,38.98,14000.0,33.9994,34.0082,33.982,33.9907,14000.0
2014-09-15 11:40:00,38.97,38.99,38.96,38.97,18000.0,33.982,33.9994,33.9733,33.982,18000.0
2014-09-15 11:45:00,38.96,38.96,38.88,38.91,55500.0,33.9733,33.9733,33.9035,33.9297,55500.0
2014-09-15 11:50:00,38.91,38.94,38.9,38.94,17500.0,33.9297,33.9558,33.921,33.9558,17500.0
2014-09-15 11:55:00,38.93,38.97,38.93,38.97,14000.0,33.9471,33.982,33.9471,33.982,14000.0
2014-09-15 12:00:00,38.98,39.01,38.98,39.0,15000.0,33.9907,34.0169,33.9907,34.0082,15000.0
2014-09-15 12:05:00,39.01,39.03,38.99,39.02,36000.0,34.0169,34.0343,33.9994,34.0256,36000.0
2014-09-15 12:10:00,39.01,39.01,38.97,38.98,13000.0,34.0169,34.0169,33.982,33.9907,13000.0
2014-09-15 12:15:00,38.97,38.97,38.94,38.94,12500.0,33.982,33.982,33.9558,33.9558,12500.0
2014-09-15 12:20:00,38.93,38.95,38.92,38.95,7500.0,33.9471,33.9646,33.9384,33.9646,7500.0
2014-09-15 12:25:00,38.96,38.97,38.93,38.93,52500.0,33.9733,33.982,33.9471,33.9471,52500.0
2014-09-15 12:30:00,38.92,38.93,38.88,38.89,19000.0,33.9384,33.9471,33.9035,33.9122,19000.0
2014-09-15 12:35:00,38.89,38.92,38.86,38.9,18500.0,33.9122,33.9384,33.8861,33.921,18500.0
2014-09-15 12:40:00,38.89,38.91,38.89,38.9,19000.0,33.9122,33.9297,33.9122,33.921,19000.0
2014-09-15 12:45:00,38.92,38.92,38.91,38.92,10000.0,33.9384,33.9384,33.9297,33.9384,10000.0
2014-09-15 12:50:00,38.92,38.95,38.92,38.94,8500.0,33.9384,33.9646,33.9384,33.9558,8500.0
2014-09-15 12:55:00,38.95,38.97,38.94,38.97,20500.0,33.9646,33.982,33.9558,33.982,20500.0
2014-09-15 13:00:00,38.96,38.97,38.96,38.97,13000.0,33.9733,33.982,33.9733,33.982,13000.0
2014-09-15 13:05:00,38.98,38.98,38.94,38.97,44500.0,33.9907,33.9907,33.9558,33.982,44500.0
2014-09-15 13:10:00,38.97,39.0,38.96,38.97,20500.0,33.982,34.0082,33.9733,33.982,20500.0
2014-09-15 13:15:00,38.97,39.0,38.97,38.99,54000.0,33.982,34.0082,33.982,33.9994,54000.0
2014-09-15 13:20:00,38.99,38.99,38.98,38.99,9500.0,33.9994,33.9994,33.9907,33.9994,9500.0
2014-09-15 13:25:00,38.98,38.99,38.95,38.95,8500.0,33.9907,33.9994,33.9646,33.9646,8500.0
2014-09-15 13:30:00,38.95,38.97,38.94,38.96,13000.0,33.9646,33.982,33.9558,33.9733,13000.0
2014-09-15 13:35:00,38.96,38.97,38.95,38.97,7000.0,33.9733,33.982,33.9646,33.982,7000.0
2014-09-15 13:40:00,38.96,38.97,38.96,38.97,7500.0,33.9733,33.982,33.9733,33.982,7500.0
2014-09-15 13:45:00,38.98,38.98,38.97,38.98,18500.0,33.9907,33.9907,33.982,33.9907,18500.0
2014-09-15 13:50:00,38.98,38.98,38.96,38.97,25000.0,33.9907,33.9907,33.9733,33.982,25000.0
2014-09-15 13:55:00,38.97,38.99,38.93,38.94,15500.0,33.982,33.9994,33.9471,33.9558,15500.0
2014-09-15 14:00:00,38.95,38.97,38.94,38.97,35000.0,33.9646,33.982,33.9558,33.982,35000.0
2014-09-15 14:05:00,38.95,38.97,38.94,38.95,13000.0,33.9646,33.982,33.9558,33.9646,13000.0
2014-09-15 14:10:00,38.95,38.95,38.93,38.93,14000.0,33.9646,33.9646,33.9471,33.9471,14000.0
2014-09-15 14:15:00,38.93,38.95,38.92,38.94,41500.0,33.9471,33.9646,33.9384,33.9558,41500.0
2014-09-15 14:20:00,38.93,38.95,38.93,38.95,15500.0,33.9471,33.9646,33.9471,33.9646,15500.0
2014-09-15 14:25:00,38.96,39.02,38.96,39.02,13500.0,33.9733,34.0256,33.9733,34.0256,13500.0
2014-09-15 14:30:00,39.03,39.03,39.0,39.01,38500.0,34.0343,34.0343,34.0082,34.0169,38500.0
2014-09-15 14:35:00,39.0,39.05,38.99,39.04,140500.0,34.0082,34.0518,33.9994,34.043,140500.0
2014-09-15 14:40:00,39.03,39.08,39.03,39.07,132000.0,34.0343,34.0779,34.0343,34.0692,132000.0
2014-09-15 14:45:00,39.07,39.07,39.02,39.05,27500.0,34.0692,34.0692,34.0256,34.0518,27500.0
2014-09-15 14:50:00,39.05,39.06,39.04,39.05,14000.0,34.0518,34.0605,34.043,34.0518,14000.0
2014-09-15 14:55:00,39.05,39.06,39.04,39.05,21000.0,34.0518,34.0605,34.043,34.0518,21000.0
2014-09-15 15:00:00,39.06,39.12,39.06,39.11,40500.0,34.0605,34.1128,34.0605,34.1041,40500.0
2014-09-15 15:05:00,39.12,39.12,39.1,39.1,28500.0,34.1128,34.1128,34.0954,34.0954,28500.0
2014-09-15 15:10:00,39.1,39.11,39.07,39.11,19000.0,34.0954,34.1041,34.0692,34.1041,19000.0
2014-09-15 15:15:00,39.1,39.11,39.07,39.09,21500.0,34.0954,34.1041,34.0692,34.0866,21500.0
2014-09-15 15:20:00,39.1,39.12,39.09,39.09,22500.0,34.0954,34.1128,34.0866,34.0866,22500.0
2014-09-15 15:25:00,39.09,39.13,39.09,39.13,26500.0,34.0866,34.1215,34.0866,34.1215,26500.0
2014-09-15 15:30:00,39.13,39.14,39.08,39.12,29000.0,34.1215,34.1302,34.0779,34.1128,29000.0
2014-09-15 15:35:00,39.12,39.12,39.1,39.1,38000.0,34.1128,34.1128,34.0954,34.0954,38000.0
2014-09-15 15:40:00,39.12,39.12,39.08,39.09,58000.0,34.1128,34.1128,34.0779,34.0866,58000.0
2014-09-15 15:45:00,39.08,39.08,39.04,39.04,81500.0,34.0779,34.0779,34.043,34.043,81500.0
2014-09-15 15:50:00,39.04,39.09,39.03,39.09,100000.0,34.043,34.0866,34.0343,34.0866,100000.0
2014-09-15 15:55:00,39.09,39.15,39.09,39.11,290000.0,34.0866,34.139,34.0866,34.1041,290000.0
2014-09-16 09:30:00,38.86,38.95,38.67,38.68,287500.0,33.8861,33.9646,33.7204,33.7291,287500.0
2014-09-16 09:35:00,38.68,38.92,38.68,38.81,148500.0,33.7291,33.9384,33.7291,33.8425,148500.0
2014-09-16 09:40:00,38.8,38.9,38.77,38.88,80000.0,33.8338,33.921,33.8076,33.9035,80000.0
2014-09-16 09:45:00,38.86,38.89,38.84,38.86,56500.0,33.8861,33.9122,33.8686,33.8861,56500.0
2014-09-16 09:50:00,38.86,39.0,38.86,38.99,71000.0,33.8861,34.0082,33.8861,33.9994,71000.0
2014-09-16 09:55:00,38.96,38.98,38.96,38.98,27500.0,33.9733,33.9907,33.9733,33.9907,27500.0
2014-09-16 10:00:00,38.99,39.01,38.97,39.0,28500.0,33.9994,34.0169,33.982,34.0082,28500.0
2014-09-16 10:05:00,38.99,39.04,38.97,39.04,12000.0,33.9994,34.043,33.982,34.043,12000.0
2014-09-16 10:10:00,39.03,39.07,39.01,39.06,13000.0,34.0343,34.0692,34.0169,34.0605,13000.0
2014-09-16 10:15:00,39.07,39.09,39.03,39.03,21000.0,34.0692,34.0866,34.0343,34.0343,21000.0
2014-09-16 10:20:00,39.01,39.04,39.0,39.03,43500.0,34.0169,34.043,34.0082,34.0343,43500.0
2014-09-16 10:25:00,39.04,39.1,39.04,39.09,17500.0,34.043,34.0954,34.043,34.0866,17500.0
2014-09-16 10:30:00,39.1,39.16,39.1,39.15,17000.0,34.0954,34.1477,34.0954,34.139,17000.0
2014-09-16 10:35:00,39.16,39.25,39.15,39.23,58000.0,34.1477,34.2262,34.139,34.2087,58000.0
2014-09-16 10:40:00,39.21,39.23,39.19,39.19,16500.0,34.1913,34.2087,34.1738,34.1738,16500.0
2014-09-16 10:45:00,39.19,39.24,39.18,39.22,17500.0,34.1738,34.2174,34.1651,34.2,17500.0
2014-09-16 10:50:00,39.22,39.25,39.19,39.22,29000.0,34.2,34.2262,34.1738,34.2,29000.0
2014-09-16 10:55:00,39.2,39.22,39.18,39.2,24500.0,34.1826,34.2,34.1651,34.1826,24500.0
2014-09-16 11:00:00,39.2,39.23,39.19,39.22,17000.0,34.1826,34.2087,34.1738,34.2,17000.0
2014-09-16 11:05:00,39.23,39.23,39.2,39.22,11500.0,34.2087,34.2087,34.1826,34.2,11500.0
2014-09-16 11:10:00,39.22,39.22,39.18,39.18,32000.0,34.2,34.2,34.1651,34.1651,32000.0
2014-09-16 11:15:00,39.19,39.19,39.12,39.12,16000.0,34.1738,34.1738,34.1128,34.1128,16000.0
2014-09-16 11:20:00,39.13,39.24,39.13,39.22,24000.0,34.1215,34.2174,34.1215,34.2,24000.0
2014-09-16 11:25:00,39.23,39.31,39.23,39.31,15000.0,34.2087,34.2785,34.2087,34.2785,15000.0
2014-09-16 11:30:00,39.29,39.39,39.29,39.39,76000.0,34.261,34.3482,34.261,34.3482,76000.0
2014-09-16 11:35:00,39.4,39.42,39.38,39.38,53000.0,34.357,34.3744,34.3395,34.3395,53000.0
2014-09-16 11:40:00,39.4,39.42,39.38,39.42,13000.0,34.357,34.3744,34.3395,34.3744,13000.0
2014-09-16 11:45:00,39.41,39.45,39.38,39.45,63000.0,34.3657,34.4006,34.3395,34.4006,63000.0
2014-09-16 11:50:00,39.45,39.5,39.45,39.5,21500.0,34.4006,34.4442,34.4006,34.4442,21500.0
2014-09-16 11:55:00,39.48,39.52,39.48,39.51,26000.0,34.4267,34.4616,34.4267,34.4529,26000.0
2014-09-16 12:00:00,39.49,39.49,39.45,39.47,13500.0,34.4354,34.4354,34.4006,34.418,13500.0
2014-09-16 12:05:00,39.46,39.46,39.42,39.42,30000.0,34.4093,34.4093,34.3744,34.3744,30000.0
2014-09-16 12:10:00,39.43,39.5,39.43,39.5,33000.0,34.3831,34.4442,34.3831,34.4442,33000.0
2014-09-16 12:15:00,39.52,39.52,39.49,39.5,13000.0,34.4616,34.4616,34.4354,34.4442,13000.0
2014-09-16 12:20:00,39.49,39.54,39.49,39.54,11000.0,34.4354,34.479,34.4354,34.479,11000.0
2014-09-16 12:25:00,39.53,39.54,39.5,39.5,110500.0,34.4703,34.479,34.4442,34.4442,110500.0
2014-09-16 12:30:00,39.5,39.5,39.46,39.49,39500.0,34.4442,34.4442,34.4093,34.4354,39500.0
2014-09-16 12:35:00,39.46,39.51,39.45,39.5,14000.0,34.4093,34.4529,34.4006,34.4442,14000.0
2014-09-16 12:40:00,39.51,39.51,39.48,39.48,6000.0,34.4529,34.4529,34.4267,34.4267,6000.0
2014-09-16 12:45:00,39.48,39.49,39.45,39.45,6000.0,34.4267,34.4354,34.4006,34.4006,6000.0
2014-09-16 12:50:00,39.44,39.45,39.42,39.42,30000.0,34.3918,34.4006,34.3744,34.3744,30000.0
2014-09-16 12:55:00,39.42,39.42,39.38,39.4,31500.0,34.3744,34.3744,34.3395,34.357,31500.0
2014-09-16 13:00:00,39.39,39.43,39.39,39.4,7500.0,34.3482,34.3831,34.3482,34.357,7500.0
2014-09-16 13:05:00,39.39,39.4,39.37,39.38,11000.0,34.3482,34.357,34.3308,34.3395,11000.0
2014-09-16 13:10:00,39.38,39.4,39.38,39.38,13500.0,34.3395,34.357,34.3395,34.3395,13500.0
2014-09-16 13:15:00,39.39,39.4,39.37,39.4,11000.0,34.3482,34.357,34.3308,34.357,11000.0
2014-09-16 13:20:00,39.4,39.4,39.36,39.36,26500.0,34.357,34.357,34.3221,34.3221,26500.0
2014-09-16 13:25:00,39.35,39.36,39.32,39.32,22500.0,34.3134,34.3221,34.2872,34.2872,22500.0
2014-09-16 13:30:00,39.34,39.34,39.33,39.34,6500.0,34.3046,34.3046,34.2959,34.3046,6500.0
2014-09-16 13:35:00,39.33,39.37,39.33,39.37,11000.0,34.2959,34.3308,34.2959,34.3308,11000.0
2014-09-16 13:40:00,39.36,39.36,39.35,39.36,6500.0,34.3221,34.3221,34.3134,34.3221,6500.0
2014-09-16 13:45:00,39.34,39.35,39.33,39.34,3000.0,34.3046,34.3134,34.2959,34.3046,3000.0
2014-09-16 13:50:00,39.33,39.33,39.31,39.32,9500.0,34.2959,34.2959,34.2785,34.2872,9500.0
2014-09-16 13:55:00,39.32,39.32,39.3,39.32,13000.0,34.2872,34.2872,34.2698,34.2872,13000.0
2014-09-16 14:00:00,39.33,39.33,39.3,39.31,6000.0,34.2959,34.2959,34.2698,34.2785,6000.0
2014-09-16 14:05:00,39.3,39.33,39.3,39.33,15000.0,34.2698,34.2959,34.2698,34.2959,15000.0
2014-09-16 14:10:00,39.33,39.34,39.32,39.33,9000.0,34.2959,34.3046,34.2872,34.2959,9000.0
2014-09-16 14:15:00,39.35,39.38,39.32,39.32,20000.0,34.3134,34.3395,34.2872,34.2872,20000.0
2014-09-16 14:20:00,39.3,39.31,39.29,39.31,7500.0,34.2698,34.2785,34.261,34.2785,7500.0
2014-09-16 14:25:00,39.32,39.33,39.32,39.32,9500.0,34.2872,34.2959,34.2872,34.2872,9500.0
2014-09-16 14:30:00,39.33,39.34,39.32,39.34,26500.0,34.2959,34.3046,34.2872,34.3046,26500.0
2014-09-16 14:35:00,39.34,39.39,39.34,39.39,36000.0,34.3046,34.3482,34.3046,34.3482,36000.0
2014-09-16 14:40:00,39.39,39.44,39.39,39.42,42000.0,34.3482,34.3918,34.3482,34.3744,42000.0
2014-09-16 14:45:00,39.42,39.45,39.42,39.43,27500.0,34.3744,34.4006,34.3744,34.3831,27500.0
2014-09-16 14:50:00,39.43,39.44,39.4,39.44,36000.0,34.3831,34.3918,34.357,34.3918,36000.0
2014-09-16 14:55:00,39.44,39.5,39.43,39.5,44500.0,34.3918,34.4442,34.3831,34.4442,44500.0
2014-09-16 15:00:00,39.5,39.51,39.48,39.48,42500.0,34.4442,34.4529,34.4267,34.4267,42500.0
2014-09-16 15:05:00,39.47,39.51,39.47,39.47,37000.0,34.418,34.4529,34.418,34.418,37000.0
2014-09-16 15:10:00,39.47,39.47,39.42,39.43,16000.0,34.418,34.418,34.3744,34.3831,16000.0
2014-09-16 15:15:00,39.44,39.46,39.42,39.44,20000.0,34.3918,34.4093,34.3744,34.3918,20000.0
2014-09-16 15:20:00,39.44,39.44,39.41,39.42,21500.0,34.3918,34.3918,34.3657,34.3744,21500.0
2014-09-16 15:25:00,39.42,39.43,39.38,39.4,37000.0,34.3744,34.3831,34.3395,34.357,37000.0
2014-09-16 15:30:00,39.39,39.44,39.39,39.42,56000.0,34.3482,34.3918,34.3482,34.3744,56000.0
2014-09-16 15:35:00,39.43,39.45,39.42,39.42,39000.0,34.3831,34.4006,34.3744,34.3744,39000.0
2014-09-16 15:40:00,39.42,39.43,39.37,39.39,64500.0,34.3744,34.3831,34.3308,34.3482,64500.0
2014-09-16 15:45:00,39.38,39.39,39.3,39.32,97500.0,34.3395,34.3482,34.2698,34.2872,97500.0
2014-09-16 15:50:00,39.31,39.35,39.29,39.35,148500.0,34.2785,34.3134,34.261,34.3134,148500.0
2014-09-16 15:55:00,39.34,39.4,39.33,39.37,311500.0,34.3046,34.357,34.2959,34.3308,311500.0
2014-09-17 09:30:00,39.42,39.46,39.36,39.46,42500.0,34.3744,34.4093,34.3221,34.4093,42500.0
2014-09-17 09:35:00,39.45,39.52,39.4,39.42,86500.0,34.4006,34.4616,34.357,34.3744,86500.0
2014-09-17 09:40:00,39.42,39.52,39.4,39.52,25500.0,34.3744,34.4616,34.357,34.4616,25500.0
2014-09-17 09:45:00,39.55,39.55,39.49,39.5,40500.0,34.4878,34.4878,34.4354,34.4442,40500.0
2014-09-17 09:50:00,39.5,39.56,39.5,39.55,60500.0,34.4442,34.4965,34.4442,34.4878,60500.0
2014-09-17 09:55:00,39.58,39.6,39.53,39.57,152000.0,34.5139,34.5314,34.4703,34.5052,152000.0
2014-09-17 10:00:00,39.56,39.63,39.53,39.6,87000.0,34.4965,34.5575,34.4703,34.5314,87000.0
2014-09-17 10:05:00,39.59,39.63,39.53,39.54,51500.0,34.5226,34.5575,34.4703,34.479,51500.0
2014-09-17 10:10:00,39.55,39.59,39.54,39.54,14000.0,34.4878,34.5226,34.479,34.479,14000.0
2014-09-17 10:15:00,39.56,39.57,39.53,39.53,39500.0,34.4965,34.5052,34.4703,34.4703,39500.0
2014-09-17 10:20:00,39.54,39.56,39.53,39.56,9000.0,34.479,34.4965,34.4703,34.4965,9000.0
2014-09-17 10:25:00,39.58,39.59,39.55,39.58,51500.0,34.5139,34.5226,34.4878,34.5139,51500.0
2014-09-17 10:30:00,39.58,39.64,39.57,39.61,22000.0,34.5139,34.5662,34.5052,34.5401,22000.0
2014-09-17 10:35:00,39.62,39.65,39.62,39.64,13500.0,34.5488,34.575,34.5488,34.5662,13500.0
2014-09-17 10:40:00,39.64,39.68,39.62,39.68,22500.0,34.5662,34.6011,34.5488,34.6011,22500.0
2014-09-17 10:45:00,39.68,39.69,39.64,39.66,18500.0,34.6011,34.6098,34.5662,34.5837,18500.0
2014-09-17 10:50:00,39.68,39.69,39.64,39.68,14000.0,34.6011,34.6098,34.5662,34.6011,14000.0
2014-09-17 10:55:00,39.66,39.68,39.63,39.66,21000.0,34.5837,34.6011,34.5575,34.5837,21000.0
2014-09-17 11:00:00,39.67,39.71,39.66,39.69,24000.0,34.5924,34.6273,34.5837,34.6098,24000.0
2014-09-17 11:05:00,39.69,39.73,39.68,39.73,27500.0,34.6098,34.6447,34.6011,34.6447,27500.0
2014-09-17 11:10:00,39.72,39.77,39.71,39.76,26500.0,34.636,34.6796,34.6273,34.6709,26500.0
2014-09-17 11:15:00,39.76,39.78,39.75,39.75,18500.0,34.6709,34.6883,34.6622,34.6622,18500.0
2014-09-17 11:20:00,39.74,39.74,39.72,39.74,16000.0,34.6534,34.6534,34.636,34.6534,16000.0
2014-09-17 11:25:00,39.74,39.74,39.68,39.72,64500.0,34.6534,34.6534,34.6011,34.636,64500.0
2014-09-17 11:30:00,39.71,39.73,39.69,39.73,24000.0,34.6273,34.6447,34.6098,34.6447,24000.0
2014-09-17 11:35:00,39.73,39.74,39.72,39.72,10000.0,34.6447,34.6534,34.636,34.636,10000.0
2014-09-17 11:40:00,39.72,39.72,39.7,39.71,9000.0,34.636,34.636,34.6186,34.6273,9000.0
2014-09-17 11:45:00,39.67,39.67,39.64,39.65,7000.0,34.5924,34.5924,34.5662,34.575,7000.0
2014-09-17 11:50:00,39.65,39.66,39.65,39.66,9500.0,34.575,34.5837,34.575,34.5837,9500.0
2014-09-17 11:55:00,39.65,39.69,39.65,39.69,44000.0,34.575,34.6098,34.575,34.6098,44000.0
2014-09-17 12:00:00,39.68,39.74,39.68,39.74,16000.0,34.6011,34.6534,34.6011,34.6534,16000.0
2014-09-17 12:05:00,39.75,39.81,39.74,39.79,63000.0,34.6622,34.7145,34.6534,34.697,63000.0
2014-09-17 12:10:00,39.79,39.83,39.79,39.83,67500.0,34.697,34.7319,34.697,34.7319,67500.0
2014-09-17 12:15:00,39.81,39.88,39.81,39.86,69500.0,34.7145,34.7755,34.7145,34.7581,69500.0
2014-09-17 12:20:00,39.86,39.86,39.82,39.82,42500.0,34.7581,34.7581,34.7232,34.7232,42500.0
2014-09-17 12:25:00,39.81,39.82,39.78,39.8,64000.0,34.7145,34.7232,34.6883,34.7058,64000.0
2014-09-17 12:30:00,39.8,39.84,39.79,39.82,83000.0,34.7058,34.7406,34.697,34.7232,83000.0
2014-09-17 12:35:00,39.82,39.89,39.81,39.88,104000.0,34.7232,34.7842,34.7145,34.7755,104000.0
2014-09-17 12:40:00,39.88,39.94,39.87,39.94,30500.0,34.7755,34.8278,34.7668,34.8278,30500.0
2014-09-17 12:45:00,39.94,39.94,39.92,39.94,16000.0,34.8278,34.8278,34.8104,34.8278,16000.0
2014-09-17 12:50:00,39.93,39.98,39.93,39.97,38500.0,34.8191,34.8627,34.8191,34.854,38500.0
2014-09-17 12:55:00,39.98,40.0,39.97,39.97,267500.0,34.8627,34.8802,34.854,34.854,267500.0
2014-09-17 13:00:00,39.97,39.99,39.94,39.95,57000.0,34.854,34.8714,34.8278,34.8366,57000.0
2014-09-17 13:05:00,39.94,39.94,39.87,39.87,58500.0,34.8278,34.8278,34.7668,34.7668,58500.0
2014-09-17 13:10:00,39.87,39.87,39.85,39.87,37500.0,34.7668,34.7668,34.7494,34.7668,37500.0
2014-09-17 13:15:00,39.87,39.91,39.87,39.9,34000.0,34.7668,34.8017,34.7668,34.793,34000.0
2014-09-17 13:20:00,39.9,39.91,39.9,39.9,30500.0,34.793,34.8017,34.793,34.793,30500.0
2014-09-17 13:25:00,39.9,39.91,39.89,39.89,37000.0,34.793,34.8017,34.7842,34.7842,37000.0
2014-09-17 13:30:00,39.9,40.0,39.9,40.0,80500.0,34.793,34.8802,34.793,34.8802,80500.0
2014-09-17 13:35:00,39.98,40.0,39.98,40.0,76500.0,34.8627,34.8802,34.8627,34.8802,76500.0
2014-09-17 13:40:00,40.0,40.0,39.96,39.96,112500.0,34.8802,34.8802,34.8453,34.8453,112500.0
2014-09-17 13:45:00,39.96,39.99,39.94,39.99,76500.0,34.8453,34.8714,34.8278,34.8714,76500.0
2014-09-17 13:50:00,39.99,40.0,39.97,40.0,167500.0,34.8714,34.8802,34.854,34.8802,167500.0
2014-09-17 13:55:00,40.0,40.0,39.98,39.99,83000.0,34.8802,34.8802,34.8627,34.8714,83000.0
2014-09-17 14:00:00,40.0,40.19,39.9,39.93,360500.0,34.8802,35.0458,34.793,34.8191,360500.0
2014-09-17 14:05:00,39.9,40.06,39.89,40.06,63500.0,34.793,34.9325,34.7842,34.9325,63500.0
2014-09-17 14:10:00,40.03,40.19,40.03,40.15,63000.0,34.9063,35.0458,34.9063,35.011,63000.0
2014-09-17 14:15:00,40.15,40.2,40.15,40.17,63500.0,35.011,35.0546,35.011,35.0284,63500.0
2014-09-17 14:20:00,40.17,40.2,40.15,40.2,112500.0,35.0284,35.0546,35.011,35.0546,112500.0
2014-09-17 14:25:00,40.19,40.24,40.14,40.15,72500.0,35.0458,35.0894,35.0022,35.011,72500.0
2014-09-17 14:30:00,40.15,40.15,40.08,40.08,52000.0,35.011,35.011,34.9499,34.9499,52000.0
2014-09-17 14:35:00,40.08,40.08,40.0,40.0,45000.0,34.9499,34.9499,34.8802,34.8802,45000.0
2014-09-17 14:40:00,40.0,40.04,40.0,40.0,68000.0,34.8802,34.915,34.8802,34.8802,68000.0
2014-09-17 14:45:00,40.01,40.06,40.0,40.06,39500.0,34.8889,34.9325,34.8802,34.9325,39500.0
2014-09-17 14:50:00,40.07,40.09,40.01,40.06,79500.0,34.9412,34.9586,34.8889,34.9325,79500.0
2014-09-17 14:55:00,40.05,40.06,40.01,40.05,58500.0,34.9238,34.9325,34.8889,34.9238,58500.0
2014-09-17 15:00:00,40.05,40.2,40.04,40.19,58500.0,34.9238,35.0546,34.915,35.0458,58500.0
2014-09-17 15:05:00,40.19,40.31,40.19,40.3,90000.0,35.0458,35.1505,35.0458,35.1418,90000.0
2014-09-17 15:10:00,40.3,40.38,40.29,40.37,119000.0,35.1418,35.2115,35.133,35.2028,119000.0
2014-09-17 15:15:00,40.37,40.42,40.36,40.39,127000.0,35.2028,35.2464,35.1941,35.2202,127000.0
2014-09-17 15:20:00,40.39,40.4,40.34,40.36,180000.0,35.2202,35.229,35.1766,35.1941,180000.0
2014-09-17 15:25:00,40.36,40.36,40.29,40.31,139500.0,35.1941,35.1941,35.133,35.1505,139500.0
2014-09-17 15:30:00,40.31,40.32,40.24,40.26,137000.0,35.1505,35.1592,35.0894,35.1069,137000.0
2014-09-17 15:35:00,40.25,40.27,40.21,40.26,126500.0,35.0982,35.1156,35.0633,35.1069,126500.0
2014-09-17 15:40:00,40.26,40.36,40.26,40.36,275500.0,35.1069,35.1941,35.1069,35.1941,275500.0
2014-09-17 15:45:00,40.36,40.38,40.32,40.38,213000.0,35.1941,35.2115,35.1592,35.2115,213000.0
2014-09-17 15:50:00,40.37,40.4,40.36,40.38,275500.0,35.2028,35.229,35.1941,35.2115,275500.0
2014-09-17 15:55:00,40.38,40.4,40.33,40.36,410500.0,35.2115,35.229,35.1679,35.1941,410500.0
2014-09-18 09:30:00,40.49,40.54,40.41,40.51,77000.0,35.3074,35.351,35.2377,35.3249,77000.0
2014-09-18 09:35:00,40.57,40.66,40.46,40.66,39000.0,35.3772,35.4557,35.2813,35.4557,39000.0
2014-09-18 09:40:00,40.64,40.68,40.61,40.61,20500.0,35.4382,35.4731,35.4121,35.4121,20500.0
2014-09-18 09:45:00,40.6,40.67,40.6,40.63,11500.0,35.4034,35.4644,35.4034,35.4295,11500.0
2014-09-18 09:50:00,40.67,40.7,40.66,40.7,11500.0,35.4644,35.4906,35.4557,35.4906,11500.0
2014-09-18 09:55:00,40.7,40.72,40.65,40.68,15500.0,35.4906,35.508,35.447,35.4731,15500.0
2014-09-18 10:00:00,40.67,40.7,40.62,40.62,26500.0,35.4644,35.4906,35.4208,35.4208,26500.0
2014-09-18 10:05:00,40.62,40.63,40.57,40.59,48000.0,35.4208,35.4295,35.3772,35.3946,48000.0
2014-09-18 10:10:00,40.61,40.65,40.61,40.65,23000.0,35.4121,35.447,35.4121,35.447,23000.0
2014-09-18 10:15:00,40.66,40.68,40.65,40.67,20500.0,35.4557,35.4731,35.447,35.4644,20500.0
2014-09-18 10:20:00,40.68,40.69,40.64,40.65,32000.0,35.4731,35.4818,35.4382,35.447,32000.0
2014-09-18 10:25:00,40.64,40.65,40.61,40.62,30500.0,35.4382,35.447,35.4121,35.4208,30500.0
2014-09-18 10:30:00,40.62,40.7,40.61,40.7,52000.0,35.4208,35.4906,35.4121,35.4906,52000.0
2014-09-18 10:35:00,40.7,40.75,40.69,40.75,63500.0,35.4906,35.5342,35.4818,35.5342,63500.0
2014-09-18 10:40:00,40.75,40.75,40.69,40.69,96000.0,35.5342,35.5342,35.4818,35.4818,96000.0
2014-09-18 10:45:00,40.71,40.78,40.69,40.69,99000.0,35.4993,35.5603,35.4818,35.4818,99000.0
2014-09-18 10:50:00,40.7,40.77,40.67,40.73,140000.0,35.4906,35.5516,35.4644,35.5167,140000.0
2014-09-18 10:55:00,40.74,40.74,40.68,40.68,32000.0,35.5254,35.5254,35.4731,35.4731,32000.0
2014-09-18 11:00:00,40.69,40.73,40.68,40.7,37000.0,35.4818,35.5167,35.4731,35.4906,37000.0
2014-09-18 11:05:00,40.68,40.68,40.6,40.62,56000.0,35.4731,35.4731,35.4034,35.4208,56000.0
2014-09-18 11:10:00,40.63,40.67,40.58,40.67,32500.0,35.4295,35.4644,35.3859,35.4644,32500.0
2014-09-18 11:15:00,40.66,40.69,40.64,40.65,69500.0,35.4557,35.4818,35.4382,35.447,69500.0
2014-09-18 11:20:00,40.66,40.66,40.62,40.64,25500.0,35.4557,35.4557,35.4208,35.4382,25500.0
2014-09-18 11:25:00,40.65,40.71,40.65,40.71,36000.0,35.447,35.4993,35.447,35.4993,36000.0
2014-09-18 11:30:00,40.7,40.76,40.68,40.75,140500.0,35.4906,35.5429,35.4731,35.5342,140500.0
2014-09-18 11:35:00,40.74,40.75,40.67,40.67,40000.0,35.5254,35.5342,35.4644,35.4644,40000.0
2014-09-18 11:40:00,40.65,40.67,40.63,40.66,28500.0,35.447,35.4644,35.4295,35.4557,28500.0
2014-09-18 11:45:00,40.66,40.71,40.65,40.71,13500.0,35.4557,35.4993,35.447,35.4993,13500.0
2014-09-18 11:50:00,40.7,40.73,40.67,40.72,34500.0,35.4906,35.5167,35.4644,35.508,34500.0
2014-09-18 11:55:00,40.71,40.75,40.71,40.74,17500.0,35.4993,35.5342,35.4993,35.5254,17500.0
2014-09-18 12:00:00,40.73,40.73,40.68,40.68,44500.0,35.5167,35.5167,35.4731,35.4731,44500.0
2014-09-18 12:05:00,40.68,40.71,40.67,40.69,406500.0,35.4731,35.4993,35.4644,35.4818,406500.0
2014-09-18 12:10:00,40.69,40.76,40.69,40.76,22500.0,35.4818,35.5429,35.4818,35.5429,22500.0
2014-09-18 12:15:00,40.77,40.83,40.77,40.82,74000.0,35.5516,35.6039,35.5516,35.5952,74000.0
2014-09-18 12:20:00,40.82,40.87,40.8,40.87,111000.0,35.5952,35.6388,35.5778,35.6388,111000.0
2014-09-18 12:25:00,40.87,40.9,40.86,40.86,95000.0,35.6388,35.665,35.6301,35.6301,95000.0
2014-09-18 12:30:00,40.86,40.86,40.83,40.85,30000.0,35.6301,35.6301,35.6039,35.6214,30000.0
2014-09-18 12:35:00,40.86,40.87,40.84,40.84,13000.0,35.6301,35.6388,35.6126,35.6126,13000.0
2014-09-18 12:40:00,40.83,40.84,40.82,40.83,20000.0,35.6039,35.6126,35.5952,35.6039,20000.0
2014-09-18 12:45:00,40.81,40.86,40.81,40.86,12500.0,35.5865,35.6301,35.5865,35.6301,12500.0
2014-09-18 12:50:00,40.85,40.86,40.81,40.84,56500.0,35.6214,35.6301,35.5865,35.6126,56500.0
2014-09-18 12:55:00,40.85,40.89,40.84,40.88,47000.0,35.6214,35.6562,35.6126,35.6475,47000.0
2014-09-18 13:00:00,40.88,40.98,40.87,40.95,195500.0,35.6475,35.7347,35.6388,35.7086,195500.0
2014-09-18 13:05:00,40.95,41.0,40.95,41.0,50500.0,35.7086,35.7522,35.7086,35.7522,50500.0
2014-09-18 13:10:00,41.0,41.0,40.99,41.0,38000.0,35.7522,35.7522,35.7434,35.7522,38000.0
2014-09-18 13:15:00,41.0,41.03,40.99,41.03,55000.0,35.7522,35.7783,35.7434,35.7783,55000.0
2014-09-18 13:20:00,41.03,41.03,40.98,41.01,41000.0,35.7783,35.7783,35.7347,35.7609,41000.0
2014-09-18 13:25:00,41.01,41.02,40.99,41.0,155000.0,35.7609,35.7696,35.7434,35.7522,155000.0
2014-09-18 13:30:00,41.01,41.01,40.97,40.98,36500.0,35.7609,35.7609,35.726,35.7347,36500.0
2014-09-18 13:35:00,40.98,41.0,40.96,40.98,53500.0,35.7347,35.7522,35.7173,35.7347,53500.0
2014-09-18 13:40:00,40.98,40.99,40.96,40.97,110500.0,35.7347,35.7434,35.7173,35.726,110500.0
2014-09-18 13:45:00,40.96,40.98,40.94,40.96,14500.0,35.7173,35.7347,35.6998,35.7173,14500.0
2014-09-18 13:50:00,40.95,40.97,40.94,40.95,22500.0,35.7086,35.726,35.6998,35.7086,22500.0
2014-09-18 13:55:00,40.93,40.94,40.9,40.91,30500.0,35.6911,35.6998,35.665,35.6737,30500.0
2014-09-18 14:00:00,40.92,40.94,40.89,40.9,40000.0,35.6824,35.6998,35.6562,35.665,40000.0
2014-09-18 14:05:00,40.89,40.96,40.89,40.96,46000.0,35.6562,35.7173,35.6562,35.7173,46000.0
2014-09-18 14:10:00,40.96,40.97,40.91,40.93,132500.0,35.7173,35.726,35.6737,35.6911,132500.0
2014-09-18 14:15:00,40.93,40.98,40.93,40.95,39500.0,35.6911,35.7347,35.6911,35.7086,39500.0
2014-09-18 14:20:00,40.94,40.97,40.93,40.93,25500.0,35.6998,35.726,35.6911,35.6911,25500.0
2014-09-18 14:25:00,40.94,40.96,40.89,40.9,45500.0,35.6998,35.7173,35.6562,35.665,45500.0
2014-09-18 14:30:00,40.9,40.91,40.88,40.89,44500.0,35.665,35.6737,35.6475,35.6562,44500.0
2014-09-18 14:35:00,40.9,40.9,40.85,40.86,24000.0,35.665,35.665,35.6214,35.6301,24000.0
2014-09-18 14:40:00,40.86,40.86,40.83,40.84,23500.0,35.6301,35.6301,35.6039,35.6126,23500.0
2014-09-18 14:45:00,40.84,40.85,40.83,40.84,47500.0,35.6126,35.6214,35.6039,35.6126,47500.0
2014-09-18 14:50:00,40.84,40.84,40.83,40.84,52000.0,35.6126,35.6126,35.6039,35.6126,52000.0
2014-09-18 14:55:00,40.83,40.84,40.83,40.84,34000.0,35.6039,35.6126,35.6039,35.6126,34000.0
2014-09-18 15:00:00,40.84,40.84,40.82,40.82,78000.0,35.6126,35.6126,35.5952,35.5952,78000.0
2014-09-18 15:05:00,40.81,40.82,40.8,40.81,59500.0,35.5865,35.5952,35.5778,35.5865,59500.0
2014-09-18 15:10:00,40.8,40.82,40.8,40.81,55000.0,35.5778,35.5952,35.5778,35.5865,55000.0
2014-09-18 15:15:00,40.81,40.83,40.81,40.82,27000.0,35.5865,35.6039,35.5865,35.5952,27000.0
2014-09-18 15:20:00,40.82,40.83,40.79,40.8,58000.0,35.5952,35.6039,35.569,35.5778,58000.0
2014-09-18 15:25:00,40.8,40.8,40.78,40.79,65000.0,35.5778,35.5778,35.5603,35.569,65000.0
2014-09-18 15:30:00,40.8,40.8,40.78,40.79,68500.0,35.5778,35.5778,35.5603,35.569,68500.0
2014-09-18 15:35:00,40.8,40.81,40.79,40.81,90500.0,35.5778,35.5865,35.569,35.5865,90500.0
2014-09-18 15:40:00,40.8,40.85,40.8,40.85,97500.0,35.5778,35.6214,35.5778,35.6214,97500.0
2014-09-18 15:45:00,40.85,40.85,40.83,40.85,144500.0,35.6214,35.6214,35.6039,35.6214,144500.0
2014-09-18 15:50:00,40.84,40.85,40.82,40.85,136500.0,35.6126,35.6214,35.5952,35.6214,136500.0
2014-09-18 15:55:00,40.85,40.85,40.81,40.81,224500.0,35.6214,35.6214,35.5865,35.5865,224500.0
2014-09-19 09:30:00,41.01,41.01,40.84,40.92,493000.0,35.7609,35.7609,35.6126,35.6824,493000.0
2014-09-19 09:35:00,40.89,40.91,40.84,40.88,15000.0,35.6562,35.6737,35.6126,35.6475,15000.0
2014-09-19 09:40:00,40.86,40.87,40.81,40.83,33000.0,35.6301,35.6388,35.5865,35.6039,33000.0
2014-09-19 09:45:00,40.82,40.91,40.82,40.88,52000.0,35.5952,35.6737,35.5952,35.6475,52000.0
2014-09-19 09:50:00,40.9,40.9,40.83,40.84,22500.0,35.665,35.665,35.6039,35.6126,22500.0
2014-09-19 09:55:00,40.82,40.85,40.81,40.84,6500.0,35.5952,35.6214,35.5865,35.6126,6500.0
2014-09-19 10:00:00,40.83,40.84,40.81,40.82,10000.0,35.6039,35.6126,35.5865,35.5952,10000.0
2014-09-19 10:05:00,40.85,40.86,40.8,40.81,44000.0,35.6214,35.6301,35.5778,35.5865,44000.0
2014-09-19 10:10:00,40.81,40.84,40.81,40.84,5500.0,35.5865,35.6126,35.5865,35.6126,5500.0
2014-09-19 10:15:00,40.85,40.85,40.82,40.84,5500.0,35.6214,35.6214,35.5952,35.6126,5500.0
2014-09-19 10:20:00,40.81,40.82,40.8,40.82,9500.0,35.5865,35.5952,35.5778,35.5952,9500.0
2014-09-19 10:25:00,40.81,40.84,40.77,40.8,44000.0,35.5865,35.6126,35.5516,35.5778,44000.0
2014-09-19 10:30:00,40.8,40.8,40.76,40.79,17500.0,35.5778,35.5778,35.5429,35.569,17500.0
2014-09-19 10:35:00,40.8,40.8,40.73,40.74,17000.0,35.5778,35.5778,35.5167,35.5254,17000.0
2014-09-19 10:40:00,40.74,40.74,40.61,40.62,39500.0,35.5254,35.5254,35.4121,35.4208,39500.0
2014-09-19 10:45:00,40.6,40.68,40.6,40.67,27000.0,35.4034,35.4731,35.4034,35.4644,27000.0
2014-09-19 10:50:00,40.67,40.74,40.67,40.72,16000.0,35.4644,35.5254,35.4644,35.508,16000.0
2014-09-19 10:55:00,40.73,40.73,40.69,40.69,32500.0,35.5167,35.5167,35.4818,35.4818,32500.0
2014-09-19 11:00:00,40.7,40.72,40.69,40.71,15500.0,35.4906,35.508,35.4818,35.4993,15500.0
2014-09-19 11:05:00,40.72,40.73,40.69,40.7,27000.0,35.508,35.5167,35.4818,35.4906,27000.0
2014-09-19 11:10:00,40.71,40.72,40.66,40.66,21000.0,35.4993,35.508,35.4557,35.4557,21000.0
2014-09-19 11:15:00,40.68,40.71,40.68,40.69,18000.0,35.4731,35.4993,35.4731,35.4818,18000.0
2014-09-19 11:20:00,40.69,40.69,40.65,40.66,9500.0,35.4818,35.4818,35.447,35.4557,9500.0
2014-09-19 11:25:00,40.65,40.67,40.63,40.65,9500.0,35.447,35.4644,35.4295,35.447,9500.0
2014-09-19 11:30:00,40.62,40.62,40.57,40.59,13500.0,35.4208,35.4208,35.3772,35.3946,13500.0
2014-09-19 11:35:00,40.58,40.61,40.58,40.58,27500.0,35.3859,35.4121,35.3859,35.3859,27500.0
2014-09-19 11:40:00,40.6,40.62,40.59,40.6,11500.0,35.4034,35.4208,35.3946,35.4034,11500.0
2014-09-19 11:45:00,40.58,40.58,40.55,40.55,5000.0,35.3859,35.3859,35.3598,35.3598,5000.0
2014-09-19 11:50:00,40.53,40.57,40.53,40.57,5000.0,35.3423,35.3772,35.3423,35.3772,5000.0
2014-09-19 11:55:00,40.58,40.58,40.56,40.57,9000.0,35.3859,35.3859,35.3685,35.3772,9000.0
2014-09-19 12:00:00,40.55,40.57,40.54,40.56,5500.0,35.3598,35.3772,35.351,35.3685,5500.0
2014-09-19 12:05:00,40.57,40.57,40.55,40.57,16500.0,35.3772,35.3772,35.3598,35.3772,16500.0
2014-09-19 12:10:00,40.59,40.6,40.59,40.6,9000.0,35.3946,35.4034,35.3946,35.4034,9000.0
2014-09-19 12:15:00,40.57,40.58,40.56,40.57,18000.0,35.3772,35.3859,35.3685,35.3772,18000.0
2014-09-19 12:20:00,40.58,40.58,40.57,40.58,18500.0,35.3859,35.3859,35.3772,35.3859,18500.0
2014-09-19 12:25:00,40.58,40.63,40.58,40.63,13500.0,35.3859,35.4295,35.3859,35.4295,13500.0
2014-09-19 12:30:00,40.63,40.63,40.6,40.63,16500.0,35.4295,35.4295,35.4034,35.4295,16500.0
2014-09-19 12:35:00,40.64,40.68,40.62,40.68,29000.0,35.4382,35.4731,35.4208,35.4731,29000.0
2014-09-19 12:40:00,40.68,40.69,40.6,40.62,15000.0,35.4731,35.4818,35.4034,35.4208,15000.0
2014-09-19 12:45:00,40.6,40.6,40.56,40.59,27500.0,35.4034,35.4034,35.3685,35.3946,27500.0
2014-09-19 12:50:00,40.59,40.59,40.52,40.52,7500.0,35.3946,35.3946,35.3336,35.3336,7500.0
2014-09-19 12:55:00,40.53,40.54,40.49,40.53,13000.0,35.3423,35.351,35.3074,35.3423,13000.0
2014-09-19 13:00:00,40.53,40.55,40.51,40.51,47000.0,35.3423,35.3598,35.3249,35.3249,47000.0
2014-09-19 13:05:00,40.54,40.55,40.51,40.51,10500.0,35.351,35.3598,35.3249,35.3249,10500.0
2014-09-19 13:10:00,40.5,40.5,40.47,40.49,10000.0,35.3162,35.3162,35.29,35.3074,10000.0
2014-09-19 13:15:00,40.47,40.49,40.46,40.48,2500.0,35.29,35.3074,35.2813,35.2987,2500.0
2014-09-19 13:20:00,40.49,40.53,40.48,40.53,8000.0,35.3074,35.3423,35.2987,35.3423,8000.0
2014-09-19 13:25:00,40.53,40.58,40.53,40.58,7000.0,35.3423,35.3859,35.3423,35.3859,7000.0
2014-09-19 13:30:00,40.6,40.65,40.6,40.65,4000.0,35.4034,35.447,35.4034,35.447,4000.0
2014-09-19 13:35:00,40.65,40.68,40.63,40.67,16000.0,35.447,35.4731,35.4295,35.4644,16000.0
2014-09-19 13:40:00,40.66,40.67,40.65,40.65,6000.0,35.4557,35.4644,35.447,35.447,6000.0
2014-09-19 13:45:00,40.66,40.69,40.66,40.68,5500.0,35.4557,35.4818,35.4557,35.4731,5500.0
2014-09-19 13:50:00,40.69,40.73,40.67,40.73,15000.0,35.4818,35.5167,35.4644,35.5167,15000.0
2014-09-19 13:55:00,40.71,40.72,40.67,40.67,10000.0,35.4993,35.508,35.4644,35.4644,10000.0
2014-09-19 14:00:00,40.69,40.72,40.68,40.68,14000.0,35.4818,35.508,35.4731,35.4731,14000.0
2014-09-19 14:05:00,40.68,40.71,40.67,40.7,16500.0,35.4731,35.4993,35.4644,35.4906,16500.0
2014-09-19 14:10:00,40.7,40.72,40.7,40.72,26000.0,35.4906,35.508,35.4906,35.508,26000.0
2014-09-19 14:15:00,40.73,40.73,40.7,40.73,13500.0,35.5167,35.5167,35.4906,35.5167,13500.0
2014-09-19 14:20:00,40.74,40.76,40.73,40.73,10000.0,35.5254,35.5429,35.5167,35.5167,10000.0
2014-09-19 14:25:00,40.73,40.75,40.73,40.75,25500.0,35.5167,35.5342,35.5167,35.5342,25500.0
2014-09-19 14:30:00,40.75,40.76,40.71,40.72,21000.0,35.5342,35.5429,35.4993,35.508,21000.0
2014-09-19 14:35:00,40.7,40.72,40.69,40.71,18500.0,35.4906,35.508,35.4818,35.4993,18500.0
2014-09-19 14:40:00,40.71,40.71,40.68,40.7,20000.0,35.4993,35.4993,35.4731,35.4906,20000.0
2014-09-19 14:45:00,40.69,40.72,40.69,40.72,22500.0,35.4818,35.508,35.4818,35.508,22500.0
2014-09-19 14:50:00,40.72,40.72,40.71,40.71,28500.0,35.508,35.508,35.4993,35.4993,28500.0
2014-09-19 14:55:00,40.71,40.72,40.69,40.7,10000.0,35.4993,35.508,35.4818,35.4906,10000.0
2014-09-19 15:00:00,40.7,40.72,40.69,40.72,12500.0,35.4906,35.508,35.4818,35.508,12500.0
2014-09-19 15:05:00,40.73,40.76,40.73,40.76,37500.0,35.5167,35.5429,35.5167,35.5429,37500.0
2014-09-19 15:10:00,40.76,40.78,40.75,40.77,48000.0,35.5429,35.5603,35.5342,35.5516,48000.0
2014-09-19 15:15:00,40.77,40.8,40.76,40.78,38000.0,35.5516,35.5778,35.5429,35.5603,38000.0
2014-09-19 15:20:00,40.77,40.77,40.74,40.76,23000.0,35.5516,35.5516,35.5254,35.5429,23000.0
2014-09-19 15:25:00,40.76,40.77,40.73,40.73,18000.0,35.5429,35.5516,35.5167,35.5167,18000.0
2014-09-19 15:30:00,40.73,40.77,40.73,40.77,42000.0,35.5167,35.5516,35.5167,35.5516,42000.0
2014-09-19 15:35:00,40.76,40.81,40.76,40.8,45500.0,35.5429,35.5865,35.5429,35.5778,45500.0
2014-09-19 15:40:00,40.81,40.86,40.8,40.85,92000.0,35.5865,35.6301,35.5778,35.6214,92000.0
2014-09-19 15:45:00,40.85,40.91,40.85,40.89,112000.0,35.6214,35.6737,35.6214,35.6562,112000.0
2014-09-19 15:50:00,40.89,40.9,40.87,40.9,159500.0,35.6562,35.665,35.6388,35.665,159500.0
2014-09-19 15:55:00,40.9,40.9,40.77,40.77,324000.0,35.665,35.665,35.5516,35.5516,324000.0
2014-09-22 09:30:00,40.73,40.76,40.6,40.73,49500.0,35.5167,35.5429,35.4034,35.5167,49500.0
2014-09-22 09:35:00,40.65,40.7,40.56,40.59,33500.0,35.447,35.4906,35.3685,35.3946,33500.0
2014-09-22 09:40:00,40.57,40.57,40.5,40.53,54000.0,35.3772,35.3772,35.3162,35.3423,54000.0
2014-09-22 09:45:00,40.5,40.53,40.41,40.46,69000.0,35.3162,35.3423,35.2377,35.2813,69000.0
2014-09-22 09:50:00,40.46,40.55,40.44,40.55,22500.0,35.2813,35.3598,35.2638,35.3598,22500.0
2014-09-22 09:55:00,40.53,40.53,40.46,40.5,60000.0,35.3423,35.3423,35.2813,35.3162,60000.0
2014-09-22 10:00:00,40.5,40.5,40.44,40.44,55500.0,35.3162,35.3162,35.2638,35.2638,55500.0
2014-09-22 10:05:00,40.44,40.49,40.44,40.45,114500.0,35.2638,35.3074,35.2638,35.2726,114500.0
2014-09-22 10:10:00,40.46,40.59,40.46,40.55,125000.0,35.2813,35.3946,35.2813,35.3598,125000.0
2014-09-22 10:15:00,40.56,40.57,40.5,40.54,89000.0,35.3685,35.3772,35.3162,35.351,89000.0
2014-09-22 10:20:00,40.53,40.59,40.52,40.54,121000.0,35.3423,35.3946,35.3336,35.351,121000.0
2014-09-22 10:25:00,40.55,40.58,40.53,40.56,46500.0,35.3598,35.3859,35.3423,35.3685,46500.0
2014-09-22 10:30:00,40.55,40.55,40.44,40.49,42500.0,35.3598,35.3598,35.2638,35.3074,42500.0
2014-09-22 10:35:00,40.48,40.5,40.41,40.41,35500.0,35.2987,35.3162,35.2377,35.2377,35500.0
2014-09-22 10:40:00,40.41,40.42,40.36,40.37,50000.0,35.2377,35.2464,35.1941,35.2028,50000.0
2014-09-22 10:45:00,40.37,40.38,40.35,40.38,21500.0,35.2028,35.2115,35.1854,35.2115,21500.0
2014-09-22 10:50:00,40.38,40.39,40.35,40.35,9500.0,35.2115,35.2202,35.1854,35.1854,9500.0
2014-09-22 10:55:00,40.35,40.38,40.34,40.34,18500.0,35.1854,35.2115,35.1766,35.1766,18500.0
2014-09-22 11:00:00,40.34,40.39,40.34,40.37,16000.0,35.1766,35.2202,35.1766,35.2028,16000.0
2014-09-22 11:05:00,40.38,40.38,40.36,40.36,12500.0,35.2115,35.2115,35.1941,35.1941,12500.0
2014-09-22 11:10:00,40.35,40.39,40.34,40.35,48500.0,35.1854,35.2202,35.1766,35.1854,48500.0
2014-09-22 11:15:00,40.34,40.36,40.31,40.36,50000.0,35.1766,35.1941,35.1505,35.1941,50000.0
2014-09-22 11:20:00,40.35,40.35,40.33,40.34,10000.0,35.1854,35.1854,35.1679,35.1766,10000.0
2014-09-22 11:25:00,40.33,40.36,40.33,40.36,13500.0,35.1679,35.1941,35.1679,35.1941,13500.0
2014-09-22 11:30:00,40.33,40.37,40.33,40.36,6000.0,35.1679,35.2028,35.1679,35.1941,6000.0
2014-09-22 11:35:00,40.36,40.38,40.34,40.35,10000.0,35.1941,35.2115,35.1766,35.1854,10000.0
2014-09-22 11:40:00,40.37,40.37,40.37,40.37,2000.0,35.2028,35.2028,35.2028,35.2028,2000.0
2014-09-22 11:45:00,40.37,40.37,40.34,40.34,7000.0,35.2028,35.2028,35.1766,35.1766,7000.0
2014-09-22 11:50:00,40.34,40.35,40.3,40.33,5500.0,35.1766,35.1854,35.1418,35.1679,5500.0
2014-09-22 11:55:00,40.33,40.34,40.27,40.3,44000.0,35.1679,35.1766,35.1156,35.1418,44000.0
2014-09-22 12:00:00,40.3,40.3,40.26,40.28,23000.0,35.1418,35.1418,35.1069,35.1243,23000.0
2014-09-22 12:05:00,40.29,40.31,40.29,40.3,10500.0,35.133,35.1505,35.133,35.1418,10500.0
2014-09-22 12:10:00,40.3,40.3,40.25,40.25,48000.0,35.1418,35.1418,35.0982,35.0982,48000.0
2014-09-22 12:15:00,40.25,40.28,40.21,40.21,43000.0,35.0982,35.1243,35.0633,35.0633,43000.0
2014-09-22 12:20:00,40.21,40.23,40.21,40.21,12000.0,35.0633,35.0807,35.0633,35.0633,12000.0
2014-09-22 12:25:00,40.2,40.23,40.2,40.21,33500.0,35.0546,35.0807,35.0546,35.0633,33500.0
2014-09-22 12:30:00,40.2,40.21,40.15,40.16,43500.0,35.0546,35.0633,35.011,35.0197,43500.0
2014-09-22 12:35:00,40.16,40.17,40.14,40.15,32000.0,35.0197,35.0284,35.0022,35.011,32000.0
2014-09-22 12:40:00,40.15,40.2,40.15,40.2,14500.0,35.011,35.0546,35.011,35.0546,14500.0
2014-09-22 12:45:00,40.2,40.24,40.2,40.24,8500.0,35.0546,35.0894,35.0546,35.0894,8500.0
2014-09-22 12:50:00,40.23,40.25,40.22,40.22,14000.0,35.0807,35.0982,35.072,35.072,14000.0
2014-09-22 12:55:00,40.22,40.22,40.18,40.18,10500.0,35.072,35.072,35.0371,35.0371,10500.0
2014-09-22 13:00:00,40.2,40.2,40.16,40.18,40500.0,35.0546,35.0546,35.0197,35.0371,40500.0
2014-09-22 13:05:00,40.18,40.22,40.18,40.21,8500.0,35.0371,35.072,35.0371,35.0633,8500.0
2014-09-22 13:10:00,40.19,40.19,40.15,40.17,14000.0,35.0458,35.0458,35.011,35.0284,14000.0
2014-09-22 13:15:00,40.18,40.18,40.14,40.14,6500.0,35.0371,35.0371,35.0022,35.0022,6500.0
2014-09-22 13:20:00,40.14,40.16,40.11,40.12,13500.0,35.0022,35.0197,34.9761,34.9848,13500.0
2014-09-22 13:25:00,40.13,40.2,40.13,40.2,18000.0,34.9935,35.0546,34.9935,35.0546,18000.0
2014-09-22 13:30:00,40.18,40.21,40.17,40.2,20500.0,35.0371,35.0633,35.0284,35.0546,20500.0
2014-09-22 13:35:00,40.21,40.23,40.18,40.2,16000.0,35.0633,35.0807,35.0371,35.0546,16000.0
2014-09-22 13:40:00,40.2,40.2,40.16,40.17,24500.0,35.0546,35.0546,35.0197,35.0284,24500.0
2014-09-22 13:45:00,40.18,40.19,40.16,40.16,12500.0,35.0371,35.0458,35.0197,35.0197,12500.0
2014-09-22 13:50:00,40.16,40.17,40.13,40.13,44000.0,35.0197,35.0284,34.9935,34.9935,44000.0
2014-09-22 13:55:00,40.13,40.14,40.1,40.1,11000.0,34.9935,35.0022,34.9674,34.9674,11000.0
2014-09-22 14:00:00,40.1,40.16,40.1,40.15,39500.0,34.9674,35.0197,34.9674,35.011,39500.0
2014-09-22 14:05:00,40.14,40.14,40.11,40.11,7000.0,35.0022,35.0022,34.9761,34.9761,7000.0
2014-09-22 14:10:00,40.1,40.11,40.08,40.09,26500.0,34.9674,34.9761,34.9499,34.9586,26500.0
2014-09-22 14:15:00,40.07,40.11,40.06,40.06,23000.0,34.9412,34.9761,34.9325,34.9325,23000.0
2014-09-22 14:20:00,40.08,40.09,40.04,40.04,34500.0,34.9499,34.9586,34.915,34.915,34500.0
2014-09-22 14:25:00,40.04,40.07,40.02,40.05,69000.0,34.915,34.9412,34.8976,34.9238,69000.0
2014-09-22 14:30:00,40.06,40.08,40.05,40.08,16000.0,34.9325,34.9499,34.9238,34.9499,16000.0
2014-09-22 14:35:00,40.07,40.07,40.02,40.02,38500.0,34.9412,34.9412,34.8976,34.8976,38500.0
2014-09-22 14:40:00,40.01,40.02,39.98,40.0,37500.0,34.8889,34.8976,34.8627,34.8802,37500.0
2014-09-22 14:45:00,40.0,40.05,39.99,40.05,28500.0,34.8802,34.9238,34.8714,34.9238,28500.0
2014-09-22 14:50:00,40.05,40.1,40.05,40.08,25000.0,34.9238,34.9674,34.9238,34.9499,25000.0
2014-09-22 14:55:00,40.09,40.13,40.09,40.13,13500.0,34.9586,34.9935,34.9586,34.9935,13500.0
2014-09-22 15:00:00,40.13,40.16,40.09,40.11,13500.0,34.9935,35.0197,34.9586,34.9761,13500.0
2014-09-22 15:05:00,40.1,40.13,40.1,40.13,24500.0,34.9674,34.9935,34.9674,34.9935,24500.0
2014-09-22 15:10:00,40.11,40.13,40.07,40.07,27000.0,34.9761,34.9935,34.9412,34.9412,27000.0
2014-09-22 15:15:00,40.09,40.1,40.05,40.07,28000.0,34.9586,34.9674,34.9238,34.9412,28000.0
2014-09-22 15:20:00,40.08,40.15,40.07,40.15,19000.0,34.9499,35.011,34.9412,35.011,19000.0
2014-09-22 15:25:00,40.13,40.13,40.09,40.11,38000.0,34.9935,34.9935,34.9586,34.9761,38000.0
2014-09-22 15:30:00,40.11,40.14,40.11,40.13,21000.0,34.9761,35.0022,34.9761,34.9935,21000.0
2014-09-22 15:35:00,40.13,40.15,40.12,40.13,53500.0,34.9935,35.011,34.9848,34.9935,53500.0
2014-09-22 15:40:00,40.13,40.19,40.13,40.18,26500.0,34.9935,35.0458,34.9935,35.0371,26500.0
2014-09-22 15:45:00,40.18,40.21,40.17,40.19,69000.0,35.0371,35.0633,35.0284,35.0458,69000.0
2014-09-22 15:50:00,40.19,40.2,40.14,40.15,67500.0,35.0458,35.0546,35.0022,35.011,67500.0
2014-09-22 15:55:00,40.15,40.17,40.14,40.15,93500.0,35.011,35.0284,35.0022,35.011,93500.0
2014-09-23 09:30:00,40.01,40.25,40.01,40.21,63500.0,34.8889,35.0982,34.8889,35.0633,63500.0
2014-09-23 09:35:00,40.22,40.31,40.19,40.28,90500.0,35.072,35.1505,35.0458,35.1243,90500.0
2014-09-23 09:40:00,40.3,40.31,40.14,40.14,62000.0,35.1418,35.1505,35.0022,35.0022,62000.0
2014-09-23 09:45:00,40.15,40.29,40.13,40.25,17000.0,35.011,35.133,34.9935,35.0982,17000.0
2014-09-23 09:50:00,40.26,40.26,40.2,40.2,36000.0,35.1069,35.1069,35.0546,35.0546,36000.0
2014-09-23 09:55:00,40.21,40.27,40.21,40.24,18500.0,35.0633,35.1156,35.0633,35.0894,18500.0
2014-09-23 10:00:00,40.24,40.31,40.23,40.31,12500.0,35.0894,35.1505,35.0807,35.1505,12500.0
2014-09-23 10:05:00,40.29,40.3,40.25,40.25,5500.0,35.133,35.1418,35.0982,35.0982,5500.0
2014-09-23 10:10:00,40.27,40.28,40.22,40.22,25000.0,35.1156,35.1243,35.072,35.072,25000.0
2014-09-23 10:15:00,40.21,40.24,40.19,40.19,19000.0,35.0633,35.0894,35.0458,35.0458,19000.0
2014-09-23 10:20:00,40.21,40.25,40.2,40.21,19000.0,35.0633,35.0982,35.0546,35.0633,19000.0
2014-09-23 10:25:00,40.21,40.21,40.14,40.15,13500.0,35.0633,35.0633,35.0022,35.011,13500.0
2014-09-23 10:30:00,40.13,40.15,40.07,40.07,21000.0,34.9935,35.011,34.9412,34.9412,21000.0
2014-09-23 10:35:00,40.07,40.11,40.06,40.08,20500.0,34.9412,34.9761,34.9325,34.9499,20500.0
2014-09-23 10:40:00,40.08,40.11,40.08,40.1,8500.0,34.9499,34.9761,34.9499,34.9674,8500.0
2014-09-23 10:45:00,40.08,40.1,40.06,40.1,11000.0,34.9499,34.9674,34.9325,34.9674,11000.0
2014-09-23 10:50:00,40.09,40.14,40.08,40.08,8000.0,34.9586,35.0022,34.9499,34.9499,8000.0
2014-09-23 10:55:00,40.07,40.09,40.04,40.04,17500.0,34.9412,34.9586,34.915,34.915,17500.0
2014-09-23 11:00:00,40.07,40.07,40.01,40.01,9000.0,34.9412,34.9412,34.8889,34.8889,9000.0
2014-09-23 11:05:00,40.02,40.02,39.98,40.01,13000.0,34.8976,34.8976,34.8627,34.8889,13000.0
2014-09-23 11:10:00,40.02,40.02,40.0,40.01,13000.0,34.8976,34.8976,34.8802,34.8889,13000.0
2014-09-23 11:15:00,40.0,40.03,40.0,40.01,37500.0,34.8802,34.9063,34.8802,34.8889,37500.0
2014-09-23 11:20:00,40.0,40.11,40.0,40.09,18500.0,34.8802,34.9761,34.8802,34.9586,18500.0
2014-09-23 11:25:00,40.08,40.09,40.05,40.05,5500.0,34.9499,34.9586,34.9238,34.9238,5500.0
2014-09-23 11:30:00,40.06,40.06,40.04,40.04,5000.0,34.9325,34.9325,34.915,34.915,5000.0
2014-09-23 11:35:00,40.02,40.07,40.02,40.06,13000.0,34.8976,34.9412,34.8976,34.9325,13000.0
2014-09-23 11:40:00,40.09,40.1,40.07,40.07,6000.0,34.9586,34.9674,34.9412,34.9412,6000.0
2014-09-23 11:45:00,40.08,40.09,40.07,40.07,17000.0,34.9499,34.9586,34.9412,34.9412,17000.0
2014-09-23 11:50:00,40.07,40.11,40.07,40.11,13000.0,34.9412,34.9761,34.9412,34.9761,13000.0
2014-09-23 11:55:00,40.1,40.11,40.08,40.09,15500.0,34.9674,34.9761,34.9499,34.9586,15500.0
2014-09-23 12:00:00,40.09,40.1,40.07,40.07,11500.0,34.9586,34.9674,34.9412,34.9412,11500.0
2014-09-23 12:05:00,40.06,40.07,40.05,40.05,19000.0,34.9325,34.9412,34.9238,34.9238,19000.0
2014-09-23 12:10:00,40.04,40.06,40.02,40.02,25000.0,34.915,34.9325,34.8976,34.8976,25000.0
2014-09-23 12:15:00,40.03,40.07,40.01,40.05,17000.0,34.9063,34.9412,34.8889,34.9238,17000.0
2014-09-23 12:20:00,40.04,40.04,40.0,40.0,7500.0,34.915,34.915,34.8802,34.8802,7500.0
2014-09-23 12:25:00,40.0,40.02,39.99,40.0,9500.0,34.8802,34.8976,34.8714,34.8802,9500.0
2014-09-23 12:30:00,40.01,40.07,40.0,40.07,74000.0,34.8889,34.9412,34.8802,34.9412,74000.0
2014-09-23 12:35:00,40.07,40.09,40.06,40.09,5000.0,34.9412,34.9586,34.9325,34.9586,5000.0
2014-09-23 12:40:00,40.08,40.1,40.07,40.07,18000.0,34.9499,34.9674,34.9412,34.9412,18000.0
2014-09-23 12:45:00,40.04,40.04,40.0,40.0,10000.0,34.915,34.915,34.8802,34.8802,10000.0
2014-09-23 12:50:00,40.0,40.0,39.98,39.98,14500.0,34.8802,34.8802,34.8627,34.8627,14500.0
2014-09-23 12:55:00,39.99,39.99,39.95,39.95,26500.0,34.8714,34.8714,34.8366,34.8366,26500.0
2014-09-23 13:00:00,39.94,39.95,39.93,39.93,11500.0,34.8278,34.8366,34.8191,34.8191,11500.0
2014-09-23 13:05:00,39.93,39.93,39.88,39.89,36000.0,34.8191,34.8191,34.7755,34.7842,36000.0
2014-09-23 13:10:00,39.87,39.9,39.87,39.87,20500.0,34.7668,34.793,34.7668,34.7668,20500.0
2014-09-23 13:15:00,39.86,39.87,39.83,39.84,27500.0,34.7581,34.7668,34.7319,34.7406,27500.0
2014-09-23 13:20:00,39.86,39.88,39.83,39.84,17500.0,34.7581,34.7755,34.7319,34.7406,17500.0
2014-09-23 13:25:00,39.83,39.84,39.82,39.83,10500.0,34.7319,34.7406,34.7232,34.7319,10500.0
2014-09-23 13:30:00,39.84,39.87,39.81,39.84,15000.0,34.7406,34.7668,34.7145,34.7406,15000.0
2014-09-23 13:35:00,39.85,39.86,39.82,39.86,8000.0,34.7494,34.7581,34.7232,34.7581,8000.0
2014-09-23 13:40:00,39.85,39.85,39.82,39.82,2500.0,34.7494,34.7494,34.7232,34.7232,2500.0
2014-09-23 13:45:00,39.84,39.84,39.81,39.81,19000.0,34.7406,34.7406,34.7145,34.7145,19000.0
2014-09-23 13:50:00,39.83,39.87,39.82,39.86,24000.0,34.7319,34.7668,34.7232,34.7581,24000.0
2014-09-23 13:55:00,39.86,39.86,39.8,39.8,19000.0,34.7581,34.7581,34.7058,34.7058,19000.0
2014-09-23 14:00:00,39.8,39.85,39.79,39.82,16500.0,34.7058,34.7494,34.697,34.7232,16500.0
2014-09-23 14:05:00,39.84,39.85,39.82,39.85,21500.0,34.7406,34.7494,34.7232,34.7494,21500.0
2014-09-23 14:10:00,39.85,39.89,39.83,39.85,28000.0,34.7494,34.7842,34.7319,34.7494,28000.0
2014-09-23 14:15:00,39.85,39.86,39.83,39.86,32500.0,34.7494,34.7581,34.7319,34.7581,32500.0
2014-09-23 14:20:00,39.86,39.91,39.83,39.83,32500.0,34.7581,34.8017,34.7319,34.7319,32500.0
2014-09-23 14:25:00,39.85,39.91,39.85,39.91,16000.0,34.7494,34.8017,34.7494,34.8017,16000.0
2014-09-23 14:30:00,39.91,39.91,39.89,39.9,8500.0,34.8017,34.8017,34.7842,34.793,8500.0
2014-09-23 14:35:00,39.91,39.92,39.89,39.91,12000.0,34.8017,34.8104,34.7842,34.8017,12000.0
2014-09-23 14:40:00,39.91,39.91,39.87,39.87,4000.0,34.8017,34.8017,34.7668,34.7668,4000.0
2014-09-23 14:45:00,39.86,39.86,39.85,39.85,5500.0,34.7581,34.7581,34.7494,34.7494,5500.0
2014-09-23 14:50:00,39.87,39.92,39.87,39.9,25500.0,34.7668,34.8104,34.7668,34.793,25500.0
2014-09-23 14:55:00,39.92,39.95,39.9,39.95,20500.0,34.8104,34.8366,34.793,34.8366,20500.0
2014-09-23 15:00:00,39.95,39.98,39.94,39.94,20500.0,34.8366,34.8627,34.8278,34.8278,20500.0
2014-09-23 15:05:00,39.94,39.96,39.92,39.93,29000.0,34.8278,34.8453,34.8104,34.8191,29000.0
2014-09-23 15:10:00,39.95,39.97,39.94,39.96,33000.0,34.8366,34.854,34.8278,34.8453,33000.0
2014-09-23 15:15:00,39.96,39.99,39.96,39.98,23000.0,34.8453,34.8714,34.8453,34.8627,23000.0
2014-09-23 15:20:00,39.97,39.98,39.94,39.97,27500.0,34.854,34.8627,34.8278,34.854,27500.0
2014-09-23 15:25:00,39.96,40.02,39.96,39.98,15000.0,34.8453,34.8976,34.8453,34.8627,15000.0
2014-09-23 15:30:00,39.99,40.01,39.98,40.01,41000.0,34.8714,34.8889,34.8627,34.8889,41000.0
2014-09-23 15:35:00,40.01,40.03,40.01,40.01,29500.0,34.8889,34.9063,34.8889,34.8889,29500.0
2014-09-23 15:40:00,40.02,40.02,39.99,39.99,45000.0,34.8976,34.8976,34.8714,34.8714,45000.0
2014-09-23 15:45:00,39.99,40.0,39.97,40.0,74500.0,34.8714,34.8802,34.854,34.8802,74500.0
2014-09-23 15:50:00,39.99,40.0,39.96,39.96,93000.0,34.8714,34.8802,34.8453,34.8453,93000.0
2014-09-23 15:55:00,39.96,39.97,39.9,39.91,182500.0,34.8453,34.854,34.793,34.8017,182500.0
2014-09-24 09:30:00,39.87,40.01,39.84,39.93,25500.0,34.7668,34.8889,34.7406,34.8191,25500.0
2014-09-24 09:35:00,39.89,40.03,39.89,40.03,10500.0,34.7842,34.9063,34.7842,34.9063,10500.0
2014-09-24 09:40:00,40.02,40.02,39.93,39.93,11500.0,34.8976,34.8976,34.8191,34.8191,11500.0
2014-09-24 09:45:00,39.91,39.91,39.81,39.86,25000.0,34.8017,34.8017,34.7145,34.7581,25000.0
2014-09-24 09:50:00,39.86,39.87,39.84,39.87,3500.0,34.7581,34.7668,34.7406,34.7668,3500.0
2014-09-24 09:55:00,39.89,39.89,39.84,39.86,21500.0,34.7842,34.7842,34.7406,34.7581,21500.0
2014-09-24 10:00:00,39.87,39.91,39.78,39.84,40500.0,34.7668,34.8017,34.6883,34.7406,40500.0
2014-09-24 10:05:00,39.86,39.88,39.8,39.83,15500.0,34.7581,34.7755,34.7058,34.7319,15500.0
2014-09-24 10:10:00,39.82,39.85,39.8,39.83,27500.0,34.7232,34.7494,34.7058,34.7319,27500.0
2014-09-24 10:15:00,39.81,39.89,39.8,39.84,33000.0,34.7145,34.7842,34.7058,34.7406,33000.0
2014-09-24 10:20:00,39.83,39.86,39.8,39.84,45000.0,34.7319,34.7581,34.7058,34.7406,45000.0
2014-09-24 10:25:00,39.84,39.89,39.84,39.87,13000.0,34.7406,34.7842,34.7406,34.7668,13000.0
2014-09-24 10:30:00,39.86,39.94,39.86,39.91,21000.0,34.7581,34.8278,34.7581,34.8017,21000.0
2014-09-24 10:35:00,39.91,39.96,39.9,39.94,75500.0,34.8017,34.8453,34.793,34.8278,75500.0
2014-09-24 10:40:00,39.94,40.01,39.94,39.98,168000.0,34.8278,34.8889,34.8278,34.8627,168000.0
2014-09-24 10:45:00,39.98,39.99,39.9,39.91,27000.0,34.8627,34.8714,34.793,34.8017,27000.0
2014-09-24 10:50:00,39.91,39.98,39.91,39.95,54500.0,34.8017,34.8627,34.8017,34.8366,54500.0
2014-09-24 10:55:00,39.97,39.98,39.93,39.95,40500.0,34.854,34.8627,34.8191,34.8366,40500.0
2014-09-24 11:00:00,39.95,39.95,39.92,39.95,27000.0,34.8366,34.8366,34.8104,34.8366,27000.0
2014-09-24 11:05:00,39.95,39.95,39.91,39.94,21000.0,34.8366,34.8366,34.8017,34.8278,21000.0
2014-09-24 11:10:00,39.93,39.96,39.92,39.93,25500.0,34.8191,34.8453,34.8104,34.8191,25500.0
2014-09-24 11:15:00,39.94,39.95,39.91,39.92,24500.0,34.8278,34.8366,34.8017,34.8104,24500.0
2014-09-24 11:20:00,39.93,39.95,39.9,39.93,15500.0,34.8191,34.8366,34.793,34.8191,15500.0
2014-09-24 11:25:00,39.95,39.95,39.92,39.94,16000.0,34.8366,34.8366,34.8104,34.8278,16000.0
2014-09-24 11:30:00,39.94,39.95,39.92,39.92,46000.0,34.8278,34.8366,34.8104,34.8104,46000.0
2014-09-24 11:35:00,39.93,39.93,39.92,39.93,14500.0,34.8191,34.8191,34.8104,34.8191,14500.0
2014-09-24 11:40:00,39.93,39.95,39.91,39.93,41500.0,34.8191,34.8366,34.8017,34.8191,41500.0
2014-09-24 11:45:00,39.92,39.93,39.9,39.9,10000.0,34.8104,34.8191,34.793,34.793,10000.0
2014-09-24 11:50:00,39.91,39.91,39.88,39.89,22000.0,34.8017,34.8017,34.7755,34.7842,22000.0
2014-09-24 11:55:00,39.9,39.94,39.89,39.94,26000.0,34.793,34.8278,34.7842,34.8278,26000.0
2014-09-24 12:00:00,39.93,39.95,39.91,39.93,39000.0,34.8191,34.8366,34.8017,34.8191,39000.0
2014-09-24 12:05:00,39.93,39.93,39.92,39.93,14500.0,34.8191,34.8191,34.8104,34.8191,14500.0
2014-09-24 12:10:00,39.93,39.94,39.92,39.92,15000.0,34.8191,34.8278,34.8104,34.8104,15000.0
2014-09-24 12:15:00,39.93,39.93,39.91,39.91,40500.0,34.8191,34.8191,34.8017,34.8017,40500.0
2014-09-24 12:20:00,39.91,39.91,39.87,39.9,38000.0,34.8017,34.8017,34.7668,34.793,38000.0
2014-09-24 12:25:00,39.88,39.89,39.87,39.89,12500.0,34.7755,34.7842,34.7668,34.7842,12500.0
2014-09-24 12:30:00,39.88,39.91,39.86,39.9,30500.0,34.7755,34.8017,34.7581,34.793,30500.0
2014-09-24 12:35:00,39.9,39.9,39.86,39.88,8500.0,34.793,34.793,34.7581,34.7755,8500.0
2014-09-24 12:40:00,39.87,39.87,39.84,39.84,8500.0,34.7668,34.7668,34.7406,34.7406,8500.0
2014-09-24 12:45:00,39.85,39.86,39.83,39.86,45500.0,34.7494,34.7581,34.7319,34.7581,45500.0
2014-09-24 12:50:00,39.87,39.87,39.84,39.84,20500.0,34.7668,34.7668,34.7406,34.7406,20500.0
2014-09-24 12:55:00,39.84,39.88,39.84,39.86,13000.0,34.7406,34.7755,34.7406,34.7581,13000.0
2014-09-24 13:00:00,39.88,39.9,39.87,39.88,23500.0,34.7755,34.793,34.7668,34.7755,23500.0
2014-09-24 13:05:00,39.87,39.89,39.85,39.89,45500.0,34.7668,34.7842,34.7494,34.7842,45500.0
2014-09-24 13:10:00,39.89,39.9,39.86,39.88,32500.0,34.7842,34.793,34.7581,34.7755,32500.0
2014-09-24 13:15:00,39.88,39.88,39.85,39.87,55000.0,34.7755,34.7755,34.7494,34.7668,55000.0
2014-09-24 13:20:00,39.87,39.87,39.83,39.84,4500.0,34.7668,34.7668,34.7319,34.7406,4500.0
2014-09-24 13:25:00,39.86,39.86,39.84,39.84,25000.0,34.7581,34.7581,34.7406,34.7406,25000.0
2014-09-24 13:30:00,39.85,39.87,39.83,39.86,10500.0,34.7494,34.7668,34.7319,34.7581,10500.0
2014-09-24 13:35:00,39.87,39.88,39.82,39.83,96000.0,34.7668,34.7755,34.7232,34.7319,96000.0
2014-09-24 13:40:00,39.83,39.85,39.82,39.82,32500.0,34.7319,34.7494,34.7232,34.7232,32500.0
2014-09-24 13:45:00,39.81,39.81,39.77,39.78,17500.0,34.7145,34.7145,34.6796,34.6883,17500.0
2014-09-24 13:50:00,39.77,39.8,39.77,39.8,20500.0,34.6796,34.7058,34.6796,34.7058,20500.0
2014-09-24 13:55:00,39.78,39.8,39.76,39.76,44500.0,34.6883,34.7058,34.6709,34.6709,44500.0
2014-09-24 14:00:00,39.77,39.77,39.71,39.71,83500.0,34.6796,34.6796,34.6273,34.6273,83500.0
2014-09-24 14:05:00,39.71,39.74,39.7,39.7,29000.0,34.6273,34.6534,34.6186,34.6186,29000.0
2014-09-24 14:10:00,39.7,39.71,39.66,39.66,14500.0,34.6186,34.6273,34.5837,34.5837,14500.0
2014-09-24 14:15:00,39.67,39.68,39.64,39.64,50000.0,34.5924,34.6011,34.5662,34.5662,50000.0
2014-09-24 14:20:00,39.65,39.67,39.64,39.65,13500.0,34.575,34.5924,34.5662,34.575,13500.0
2014-09-24 14:25:00,39.66,39.73,39.65,39.73,32500.0,34.5837,34.6447,34.575,34.6447,32500.0
2014-09-24 14:30:00,39.73,39.74,39.71,39.73,18500.0,34.6447,34.6534,34.6273,34.6447,18500.0
2014-09-24 14:35:00,39.74,39.75,39.7,39.75,18500.0,34.6534,34.6622,34.6186,34.6622,18500.0
2014-09-24 14:40:00,39.75,39.76,39.74,39.76,43500.0,34.6622,34.6709,34.6534,34.6709,43500.0
2014-09-24 14:45:00,39.76,39.78,39.76,39.77,25500.0,34.6709,34.6883,34.6709,34.6796,25500.0
2014-09-24 14:50:00,39.78,39.8,39.77,39.79,34500.0,34.6883,34.7058,34.6796,34.697,34500.0
2014-09-24 14:55:00,39.78,39.79,39.74,39.75,50500.0,34.6883,34.697,34.6534,34.6622,50500.0
2014-09-24 15:00:00,39.75,39.77,39.75,39.76,53000.0,34.6622,34.6796,34.6622,34.6709,53000.0
2014-09-24 15:05:00,39.76,39.77,39.73,39.73,25000.0,34.6709,34.6796,34.6447,34.6447,25000.0
2014-09-24 15:10:00,39.74,39.76,39.73,39.74,59500.0,34.6534,34.6709,34.6447,34.6534,59500.0
2014-09-24 15:15:00,39.76,39.77,39.74,39.77,45500.0,34.6709,34.6796,34.6534,34.6796,45500.0
2014-09-24 15:20:00,39.76,39.78,39.75,39.76,67000.0,34.6709,34.6883,34.6622,34.6709,67000.0
2014-09-24 15:25:00,39.76,39.78,39.72,39.72,64000.0,34.6709,34.6883,34.636,34.636,64000.0
2014-09-24 15:30:00,39.73,39.77,39.73,39.75,54000.0,34.6447,34.6796,34.6447,34.6622,54000.0
2014-09-24 15:35:00,39.76,39.79,39.75,39.76,36000.0,34.6709,34.697,34.6622,34.6709,36000.0
2014-09-24 15:40:00,39.76,39.78,39.73,39.76,76500.0,34.6709,34.6883,34.6447,34.6709,76500.0
2014-09-24 15:45:00,39.76,39.8,39.74,39.8,130000.0,34.6709,34.7058,34.6534,34.7058,130000.0
2014-09-24 15:50:00,39.8,39.83,39.79,39.83,114500.0,34.7058,34.7319,34.697,34.7319,114500.0
2014-09-24 15:55:00,39.83,39.85,39.78,39.81,135500.0,34.7319,34.7494,34.6883,34.7145,135500.0
2014-09-25 09:30:00,39.72,39.85,39.66,39.79,19500.0,34.636,34.7494,34.5837,34.697,19500.0
2014-09-25 09:35:00,39.76,39.76,39.64,39.64,11000.0,34.6709,34.6709,34.5662,34.5662,11000.0
2014-09-25 09:40:00,39.63,39.63,39.4,39.43,97000.0,34.5575,34.5575,34.357,34.3831,97000.0
2014-09-25 09:45:00,39.42,39.42,39.34,39.37,48000.0,34.3744,34.3744,34.3046,34.3308,48000.0
2014-09-25 09:50:00,39.36,39.43,39.34,39.37,23000.0,34.3221,34.3831,34.3046,34.3308,23000.0
2014-09-25 09:55:00,39.37,39.37,39.29,39.29,15000.0,34.3308,34.3308,34.261,34.261,15000.0
2014-09-25 10:00:00,39.3,39.32,39.24,39.25,18500.0,34.2698,34.2872,34.2174,34.2262,18500.0
2014-09-25 10:05:00,39.25,39.32,39.25,39.32,88000.0,34.2262,34.2872,34.2262,34.2872,88000.0
2014-09-25 10:10:00,39.33,39.33,39.27,39.29,32500.0,34.2959,34.2959,34.2436,34.261,32500.0
2014-09-25 10:15:00,39.27,39.34,39.27,39.33,19500.0,34.2436,34.3046,34.2436,34.2959,19500.0
2014-09-25 10:20:00,39.35,39.36,39.22,39.26,15500.0,34.3134,34.3221,34.2,34.2349,15500.0
2014-09-25 10:25:00,39.25,39.31,39.23,39.31,7000.0,34.2262,34.2785,34.2087,34.2785,7000.0
2014-09-25 10:30:00,39.31,39.31,39.21,39.26,17500.0,34.2785,34.2785,34.1913,34.2349,17500.0
2014-09-25 10:35:00,39.26,39.27,39.16,39.16,48000.0,34.2349,34.2436,34.1477,34.1477,48000.0
2014-09-25 10:40:00,39.17,39.17,39.07,39.07,30500.0,34.1564,34.1564,34.0692,34.0692,30500.0
2014-09-25 10:45:00,39.09,39.09,39.03,39.06,16000.0,34.0866,34.0866,34.0343,34.0605,16000.0
2014-09-25 10:50:00,39.06,39.1,39.05,39.08,91500.0,34.0605,34.0954,34.0518,34.0779,91500.0
2014-09-25 10:55:00,39.07,39.18,39.04,39.18,23000.0,34.0692,34.1651,34.043,34.1651,23000.0
2014-09-25 11:00:00,39.19,39.19,39.12,39.13,15500.0,34.1738,34.1738,34.1128,34.1215,15500.0
2014-09-25 11:05:00,39.14,39.22,39.1,39.19,16000.0,34.1302,34.2,34.0954,34.1738,16000.0
2014-09-25 11:10:00,39.19,39.21,39.14,39.17,24000.0,34.1738,34.1913,34.1302,34.1564,24000.0
2014-09-25 11:15:00,39.18,39.18,39.14,39.15,55500.0,34.1651,34.1651,34.1302,34.139,55500.0
2014-09-25 11:20:00,39.15,39.21,39.15,39.21,23500.0,34.139,34.1913,34.139,34.1913,23500.0
2014-09-25 11:25:00,39.22,39.28,39.21,39.26,24500.0,34.2,34.2523,34.1913,34.2349,24500.0
2014-09-25 11:30:00,39.25,39.27,39.15,39.16,15500.0,34.2262,34.2436,34.139,34.1477,15500.0
2014-09-25 11:35:00,39.18,39.26,39.18,39.24,15000.0,34.1651,34.2349,34.1651,34.2174,15000.0
2014-09-25 11:40:00,39.22,39.23,39.17,39.23,18500.0,34.2,34.2087,34.1564,34.2087,18500.0
2014-09-25 11:45:00,39.24,39.24,39.16,39.16,5500.0,34.2174,34.2174,34.1477,34.1477,5500.0
2014-09-25 11:50:00,39.18,39.23,39.18,39.2,8000.0,34.1651,34.2087,34.1651,34.1826,8000.0
2014-09-25 11:55:00,39.2,39.23,39.17,39.18,7500.0,34.1826,34.2087,34.1564,34.1651,7500.0
2014-09-25 12:00:00,39.18,39.21,39.18,39.19,11000.0,34.1651,34.1913,34.1651,34.1738,11000.0
2014-09-25 12:05:00,39.18,39.21,39.14,39.16,15000.0,34.1651,34.1913,34.1302,34.1477,15000.0
2014-09-25 12:10:00,39.14,39.16,39.14,39.15,3000.0,34.1302,34.1477,34.1302,34.139,3000.0
2014-09-25 12:15:00,39.14,39.18,39.14,39.16,26500.0,34.1302,34.1651,34.1302,34.1477,26500.0
2014-09-25 12:20:00,39.17,39.17,39.1,39.13,15000.0,34.1564,34.1564,34.0954,34.1215,15000.0
2014-09-25 12:25:00,39.12,39.12,39.07,39.11,24000.0,34.1128,34.1128,34.0692,34.1041,24000.0
2014-09-25 12:30:00,39.09,39.14,39.09,39.13,12500.0,34.0866,34.1302,34.0866,34.1215,12500.0
2014-09-25 12:35:00,39.12,39.16,39.12,39.15,10000.0,34.1128,34.1477,34.1128,34.139,10000.0
2014-09-25 12:40:00,39.19,39.19,39.14,39.15,33500.0,34.1738,34.1738,34.1302,34.139,33500.0
2014-09-25 12:45:00,39.14,39.14,39.07,39.07,8000.0,34.1302,34.1302,34.0692,34.0692,8000.0
2014-09-25 12:50:00,39.09,39.1,39.05,39.1,5500.0,34.0866,34.0954,34.0518,34.0954,5500.0
2014-09-25 12:55:00,39.11,39.13,39.1,39.11,8000.0,34.1041,34.1215,34.0954,34.1041,8000.0
2014-09-25 13:00:00,39.09,39.11,39.08,39.09,7500.0,34.0866,34.1041,34.0779,34.0866,7500.0
2014-09-25 13:05:00,39.05,39.14,39.05,39.12,12000.0,34.0518,34.1302,34.0518,34.1128,12000.0
2014-09-25 13:10:00,39.14,39.15,39.12,39.15,45500.0,34.1302,34.139,34.1128,34.139,45500.0
2014-09-25 13:15:00,39.15,39.2,39.15,39.19,46500.0,34.139,34.1826,34.139,34.1738,46500.0
2014-09-25 13:20:00,39.19,39.19,39.14,39.14,8500.0,34.1738,34.1738,34.1302,34.1302,8500.0
2014-09-25 13:25:00,39.14,39.16,39.13,39.16,5500.0,34.1302,34.1477,34.1215,34.1477,5500.0
2014-09-25 13:30:00,39.17,39.17,39.12,39.15,12500.0,34.1564,34.1564,34.1128,34.139,12500.0
2014-09-25 13:35:00,39.15,39.15,39.1,39.11,9000.0,34.139,34.139,34.0954,34.1041,9000.0
2014-09-25 13:40:00,39.11,39.14,39.1,39.14,15500.0,34.1041,34.1302,34.0954,34.1302,15500.0
2014-09-25 13:45:00,39.13,39.13,39.09,39.1,15500.0,34.1215,34.1215,34.0866,34.0954,15500.0
2014-09-25 13:50:00,39.11,39.14,39.07,39.09,22500.0,34.1041,34.1302,34.0692,34.0866,22500.0
2014-09-25 13:55:00,39.08,39.12,39.07,39.11,17000.0,34.0779,34.1128,34.0692,34.1041,17000.0
2014-09-25 14:00:00,39.11,39.12,39.09,39.12,9000.0,34.1041,34.1128,34.0866,34.1128,9000.0
2014-09-25 14:05:00,39.14,39.18,39.14,39.18,9500.0,34.1302,34.1651,34.1302,34.1651,9500.0
2014-09-25 14:10:00,39.14,39.17,39.14,39.17,6500.0,34.1302,34.1564,34.1302,34.1564,6500.0
2014-09-25 14:15:00,39.15,39.16,39.13,39.16,14500.0,34.139,34.1477,34.1215,34.1477,14500.0
2014-09-25 14:20:00,39.14,39.22,39.14,39.22,75000.0,34.1302,34.2,34.1302,34.2,75000.0
2014-09-25 14:25:00,39.21,39.25,39.21,39.25,9500.0,34.1913,34.2262,34.1913,34.2262,9500.0
2014-09-25 14:30:00,39.24,39.25,39.23,39.23,24500.0,34.2174,34.2262,34.2087,34.2087,24500.0
2014-09-25 14:35:00,39.24,39.3,39.24,39.29,45000.0,34.2174,34.2698,34.2174,34.261,45000.0
2014-09-25 14:40:00,39.29,39.31,39.27,39.27,33500.0,34.261,34.2785,34.2436,34.2436,33500.0
2014-09-25 14:45:00,39.27,39.31,39.27,39.29,59000.0,34.2436,34.2785,34.2436,34.261,59000.0
2014-09-25 14:50:00,39.3,39.3,39.27,39.3,25500.0,34.2698,34.2698,34.2436,34.2698,25500.0
2014-09-25 14:55:00,39.31,39.32,39.29,39.31,23000.0,34.2785,34.2872,34.261,34.2785,23000.0
2014-09-25 15:00:00,39.31,39.31,39.24,39.26,46000.0,34.2785,34.2785,34.2174,34.2349,46000.0
2014-09-25 15:05:00,39.26,39.27,39.24,39.24,17000.0,34.2349,34.2436,34.2174,34.2174,17000.0
2014-09-25 15:10:00,39.23,39.23,39.17,39.23,44000.0,34.2087,34.2087,34.1564,34.2087,44000.0
2014-09-25 15:15:00,39.24,39.28,39.22,39.23,13000.0,34.2174,34.2523,34.2,34.2087,13000.0
2014-09-25 15:20:00,39.23,39.23,39.16,39.2,29500.0,34.2087,34.2087,34.1477,34.1826,29500.0
2014-09-25 15:25:00,39.19,39.19,39.16,39.16,15000.0,34.1738,34.1738,34.1477,34.1477,15000.0
2014-09-25 15:30:00,39.18,39.21,39.16,39.21,43000.0,34.1651,34.1913,34.1477,34.1913,43000.0
2014-09-25 15:35:00,39.21,39.27,39.2,39.26,30000.0,34.1913,34.2436,34.1826,34.2349,30000.0
2014-09-25 15:40:00,39.26,39.27,39.21,39.25,110500.0,34.2349,34.2436,34.1913,34.2262,110500.0
2014-09-25 15:45:00,39.25,39.25,39.19,39.25,95500.0,34.2262,34.2262,34.1738,34.2262,95500.0
2014-09-25 15:50:00,39.24,39.25,39.19,39.19,111000.0,34.2174,34.2262,34.1738,34.1738,111000.0
2014-09-25 15:55:00,39.19,39.22,39.13,39.13,195500.0,34.1738,34.2,34.1215,34.1215,195500.0
2014-09-26 09:30:00,39.13,39.14,38.89,39.11,168500.0,34.1215,34.1302,33.9122,34.1041,168500.0
2014-09-26 09:35:00,39.16,39.24,39.12,39.18,33500.0,34.1477,34.2174,34.1128,34.1651,33500.0
2014-09-26 09:40:00,39.17,39.17,39.08,39.08,7000.0,34.1564,34.1564,34.0779,34.0779,7000.0
2014-09-26 09:45:00,39.05,39.05,38.97,38.99,33000.0,34.0518,34.0518,33.982,33.9994,33000.0
2014-09-26 09:50:00,39.04,39.09,39.04,39.09,2000.0,34.043,34.0866,34.043,34.0866,2000.0
2014-09-26 09:55:00,39.1,39.1,39.03,39.09,16000.0,34.0954,34.0954,34.0343,34.0866,16000.0
2014-09-26 10:00:00,39.09,39.13,39.05,39.1,17000.0,34.0866,34.1215,34.0518,34.0954,17000.0
2014-09-26 10:05:00,39.1,39.11,39.08,39.1,12500.0,34.0954,34.1041,34.0779,34.0954,12500.0
2014-09-26 10:10:00,39.09,39.09,39.04,39.05,5500.0,34.0866,34.0866,34.043,34.0518,5500.0
2014-09-26 10:15:00,39.07,39.07,38.99,39.04,13000.0,34.0692,34.0692,33.9994,34.043,13000.0
2014-09-26 10:20:00,39.05,39.05,39.0,39.01,12500.0,34.0518,34.0518,34.0082,34.0169,12500.0
2014-09-26 10:25:00,39.02,39.06,39.0,39.01,50500.0,34.0256,34.0605,34.0082,34.0169,50500.0
2014-09-26 10:30:00,38.99,39.05,38.97,39.04,47500.0,33.9994,34.0518,33.982,34.043,47500.0
2014-09-26 10:35:00,39.04,39.04,39.01,39.01,2500.0,34.043,34.043,34.0169,34.0169,2500.0
2014-09-26 10:40:00,39.03,39.05,38.99,39.04,43000.0,34.0343,34.0518,33.9994,34.043,43000.0
2014-09-26 10:45:00,39.0,39.01,38.95,39.0,19000.0,34.0082,34.0169,33.9646,34.0082,19000.0
2014-09-26 10:50:00,38.99,39.01,38.94,38.99,19000.0,33.9994,34.0169,33.9558,33.9994,19000.0
2014-09-26 10:55:00,38.97,39.02,38.97,39.02,36500.0,33.982,34.0256,33.982,34.0256,36500.0
2014-09-26 11:00:00,39.02,39.04,38.99,38.99,12500.0,34.0256,34.043,33.9994,33.9994,12500.0
2014-09-26 11:05:00,38.99,39.0,38.95,38.97,41500.0,33.9994,34.0082,33.9646,33.982,41500.0
2014-09-26 11:10:00,38.97,38.97,38.94,38.95,22500.0,33.982,33.982,33.9558,33.9646,22500.0
2014-09-26 11:15:00,38.93,38.93,38.9,38.9,8500.0,33.9471,33.9471,33.921,33.921,8500.0
2014-09-26 11:20:00,38.9,38.91,38.89,38.9,28500.0,33.921,33.9297,33.9122,33.921,28500.0
2014-09-26 11:25:00,38.91,38.92,38.9,38.9,15500.0,33.9297,33.9384,33.921,33.921,15500.0
2014-09-26 11:30:00,38.9,38.95,38.89,38.95,104000.0,33.921,33.9646,33.9122,33.9646,104000.0
2014-09-26 11:35:00,38.95,39.02,38.93,39.01,66000.0,33.9646,34.0256,33.9471,34.0169,66000.0
2014-09-26 11:40:00,39.01,39.01,39.0,39.0,38500.0,34.0169,34.0169,34.0082,34.0082,38500.0
2014-09-26 11:45:00,39.0,39.01,38.99,39.01,23000.0,34.0082,34.0169,33.9994,34.0169,23000.0
2014-09-26 11:50:00,39.02,39.02,38.98,38.98,390500.0,34.0256,34.0256,33.9907,33.9907,390500.0
2014-09-26 11:55:00,38.98,38.98,38.95,38.97,7000.0,33.9907,33.9907,33.9646,33.982,7000.0
2014-09-26 12:00:00,38.96,39.02,38.96,39.02,9000.0,33.9733,34.0256,33.9733,34.0256,9000.0
2014-09-26 12:05:00,39.02,39.07,39.0,39.06,10000.0,34.0256,34.0692,34.0082,34.0605,10000.0
2014-09-26 12:10:00,39.08,39.08,39.07,39.07,1500.0,34.0779,34.0779,34.0692,34.0692,1500.0
2014-09-26 12:15:00,39.07,39.08,39.06,39.08,12000.0,34.0692,34.0779,34.0605,34.0779,12000.0
2014-09-26 12:20:00,39.09,39.09,39.08,39.08,5500.0,34.0866,34.0866,34.0779,34.0779,5500.0
2014-09-26 12:25:00,39.08,39.1,39.08,39.1,3000.0,34.0779,34.0954,34.0779,34.0954,3000.0
2014-09-26 12:30:00,39.09,39.12,39.09,39.09,14000.0,34.0866,34.1128,34.0866,34.0866,14000.0
2014-09-26 12:35:00,39.1,39.11,39.09,39.11,3500.0,34.0954,34.1041,34.0866,34.1041,3500.0
2014-09-26 12:40:00,39.12,39.12,39.07,39.07,15000.0,34.1128,34.1128,34.0692,34.0692,15000.0
2014-09-26 12:45:00,39.07,39.07,39.07,39.07,0.0,34.0692,34.0692,34.0692,34.0692,0.0
2014-09-26 12:50:00,39.07,39.1,39.07,39.09,5500.0,34.0692,34.0954,34.0692,34.0866,5500.0
2014-09-26 12:55:00,39.08,39.12,39.08,39.12,23500.0,34.0779,34.1128,34.0779,34.1128,23500.0
2014-09-26 13:00:00,39.08,39.1,39.08,39.1,1500.0,34.0779,34.0954,34.0779,34.0954,1500.0
2014-09-26 13:05:00,39.1,39.12,39.1,39.12,4500.0,34.0954,34.1128,34.0954,34.1128,4500.0
2014-09-26 13:10:00,39.14,39.14,39.13,39.13,2000.0,34.1302,34.1302,34.1215,34.1215,2000.0
2014-09-26 13:15:00,39.15,39.16,39.15,39.16,1000.0,34.139,34.1477,34.139,34.1477,1000.0
2014-09-26 13:20:00,39.16,39.16,39.16,39.16,5000.0,34.1477,34.1477,34.1477,34.1477,5000.0
2014-09-26 13:25:00,39.15,39.16,39.14,39.14,4000.0,34.139,34.1477,34.1302,34.1302,4000.0
2014-09-26 13:30:00,39.15,39.15,39.14,39.14,3000.0,34.139,34.139,34.1302,34.1302,3000.0
2014-09-26 13:35:00,39.16,39.16,39.15,39.15,1000.0,34.1477,34.1477,34.139,34.139,1000.0
2014-09-26 13:40:00,39.15,39.16,39.15,39.15,4000.0,34.139,34.1477,34.139,34.139,4000.0
2014-09-26 13:45:00,39.16,39.17,39.16,39.17,7000.0,34.1477,34.1564,34.1477,34.1564,7000.0
2014-09-26 13:50:00,39.16,39.18,39.16,39.17,8000.0,34.1477,34.1651,34.1477,34.1564,8000.0
2014-09-26 13:55:00,39.18,39.22,39.18,39.22,7500.0,34.1651,34.2,34.1651,34.2,7500.0
2014-09-26 14:00:00,39.22,39.26,39.21,39.26,9500.0,34.2,34.2349,34.1913,34.2349,9500.0
2014-09-26 14:05:00,39.28,39.34,39.28,39.34,13500.0,34.2523,34.3046,34.2523,34.3046,13500.0
2014-09-26 14:10:00,39.32,39.32,39.3,39.3,5500.0,34.2872,34.2872,34.2698,34.2698,5500.0
2014-09-26 14:15:00,39.29,39.36,39.29,39.35,50500.0,34.261,34.3221,34.261,34.3134,50500.0
2014-09-26 14:20:00,39.35,39.35,39.28,39.33,60000.0,34.3134,34.3134,34.2523,34.2959,60000.0
2014-09-26 14:25:00,39.33,39.36,39.32,39.33,19500.0,34.2959,34.3221,34.2872,34.2959,19500.0
2014-09-26 14:30:00,39.33,39.34,39.33,39.33,4500.0,34.2959,34.3046,34.2959,34.2959,4500.0
2014-09-26 14:35:00,39.36,39.4,39.34,39.37,9500.0,34.3221,34.357,34.3046,34.3308,9500.0
2014-09-26 14:40:00,39.38,39.39,39.37,39.37,9500.0,34.3395,34.3482,34.3308,34.3308,9500.0
2014-09-26 14:45:00,39.38,39.39,39.37,39.39,14500.0,34.3395,34.3482,34.3308,34.3482,14500.0
2014-09-26 14:50:00,39.39,39.39,39.37,39.37,8000.0,34.3482,34.3482,34.3308,34.3308,8000.0
2014-09-26 14:55:00,39.34,39.34,39.3,39.33,11000.0,34.3046,34.3046,34.2698,34.2959,11000.0
2014-09-26 15:00:00,39.33,39.34,39.33,39.33,13000.0,34.2959,34.3046,34.2959,34.2959,13000.0
2014-09-26 15:05:00,39.32,39.32,39.31,39.31,14500.0,34.2872,34.2872,34.2785,34.2785,14500.0
2014-09-26 15:10:00,39.32,39.33,39.31,39.32,9000.0,34.2872,34.2959,34.2785,34.2872,9000.0
2014-09-26 15:15:00,39.32,39.32,39.3,39.3,3000.0,34.2872,34.2872,34.2698,34.2698,3000.0
2014-09-26 15:20:00,39.31,39.32,39.28,39.29,17000.0,34.2785,34.2872,34.2523,34.261,17000.0
2014-09-26 15:25:00,39.27,39.28,39.27,39.28,20000.0,34.2436,34.2523,34.2436,34.2523,20000.0
2014-09-26 15:30:00,39.28,39.3,39.27,39.28,12000.0,34.2523,34.2698,34.2436,34.2523,12000.0
2014-09-26 15:35:00,39.29,39.3,39.27,39.28,10500.0,34.261,34.2698,34.2436,34.2523,10500.0
2014-09-26 15:40:00,39.29,39.3,39.29,39.3,21000.0,34.261,34.2698,34.261,34.2698,21000.0
2014-09-26 15:45:00,39.3,39.3,39.23,39.26,51000.0,34.2698,34.2698,34.2087,34.2349,51000.0
2014-09-26 15:50:00,39.26,39.32,39.26,39.29,42500.0,34.2349,34.2872,34.2349,34.261,42500.0
2014-09-26 15:55:00,39.29,39.32,39.28,39.29,98000.0,34.261,34.2872,34.2523,34.261,98000.0
2014-09-29 09:30:00,39.05,39.05,38.94,38.94,67500.0,34.0518,34.0518,33.9558,33.9558,67500.0
2014-09-29 09:35:00,38.93,38.93,38.86,38.88,9500.0,33.9471,33.9471,33.8861,33.9035,9500.0
2014-09-29 09:40:00,38.88,38.93,38.87,38.92,52500.0,33.9035,33.9471,33.8948,33.9384,52500.0
2014-09-29 09:45:00,38.92,38.93,38.88,38.9,73000.0,33.9384,33.9471,33.9035,33.921,73000.0
2014-09-29 09:50:00,38.88,38.92,38.86,38.9,38500.0,33.9035,33.9384,33.8861,33.921,38500.0
2014-09-29 09:55:00,38.9,39.02,38.9,39.02,24500.0,33.921,34.0256,33.921,34.0256,24500.0
2014-09-29 10:00:00,39.02,39.03,38.95,39.01,32000.0,34.0256,34.0343,33.9646,34.0169,32000.0
2014-09-29 10:05:00,39.01,39.04,39.0,39.0,10500.0,34.0169,34.043,34.0082,34.0082,10500.0
2014-09-29 10:10:00,38.99,39.05,38.97,38.98,43000.0,33.9994,34.0518,33.982,33.9907,43000.0
2014-09-29 10:15:00,38.99,39.01,38.95,38.98,17000.0,33.9994,34.0169,33.9646,33.9907,17000.0
2014-09-29 10:20:00,39.01,39.06,39.01,39.04,28000.0,34.0169,34.0605,34.0169,34.043,28000.0
2014-09-29 10:25:00,39.0,39.0,38.98,39.0,26000.0,34.0082,34.0082,33.9907,34.0082,26000.0
2014-09-29 10:30:00,39.01,39.06,38.99,39.02,23500.0,34.0169,34.0605,33.9994,34.0256,23500.0
2014-09-29 10:35:00,39.06,39.07,39.02,39.05,20500.0,34.0605,34.0692,34.0256,34.0518,20500.0
2014-09-29 10:40:00,39.05,39.11,39.04,39.06,22500.0,34.0518,34.1041,34.043,34.0605,22500.0
2014-09-29 10:45:00,39.05,39.07,39.02,39.03,14000.0,34.0518,34.0692,34.0256,34.0343,14000.0
2014-09-29 10:50:00,39.06,39.08,39.06,39.08,15500.0,34.0605,34.0779,34.0605,34.0779,15500.0
2014-09-29 10:55:00,39.04,39.08,39.04,39.07,14000.0,34.043,34.0779,34.043,34.0692,14000.0
2014-09-29 11:00:00,39.07,39.07,39.02,39.02,10000.0,34.0692,34.0692,34.0256,34.0256,10000.0
2014-09-29 11:05:00,39.02,39.04,39.01,39.01,16500.0,34.0256,34.043,34.0169,34.0169,16500.0
2014-09-29 11:10:00,39.01,39.14,39.01,39.12,19500.0,34.0169,34.1302,34.0169,34.1128,19500.0
2014-09-29 11:15:00,39.12,39.15,39.12,39.15,4500.0,34.1128,34.139,34.1128,34.139,4500.0
2014-09-29 11:20:00,39.12,39.13,39.09,39.09,6500.0,34.1128,34.1215,34.0866,34.0866,6500.0
2014-09-29 11:25:00,39.07,39.09,39.04,39.05,10000.0,34.0692,34.0866,34.043,34.0518,10000.0
2014-09-29 11:30:00,39.04,39.04,39.01,39.04,19000.0,34.043,34.043,34.0169,34.043,19000.0
2014-09-29 11:35:00,39.04,39.05,39.03,39.04,4000.0,34.043,34.0518,34.0343,34.043,4000.0
2014-09-29 11:40:00,39.03,39.03,39.01,39.02,8000.0,34.0343,34.0343,34.0169,34.0256,8000.0
2014-09-29 11:45:00,39.02,39.03,39.01,39.03,16000.0,34.0256,34.0343,34.0169,34.0343,16000.0
2014-09-29 11:50:00,39.03,39.05,39.03,39.03,8500.0,34.0343,34.0518,34.0343,34.0343,8500.0
2014-09-29 11:55:00,39.03,39.06,39.03,39.06,8500.0,34.0343,34.0605,34.0343,34.0605,8500.0
2014-09-29 12:00:00,39.04,39.06,39.02,39.03,12000.0,34.043,34.0605,34.0256,34.0343,12000.0
2014-09-29 12:05:00,39.02,39.03,39.01,39.02,7500.0,34.0256,34.0343,34.0169,34.0256,7500.0
2014-09-29 12:10:00,39.02,39.02,38.99,38.99,38500.0,34.0256,34.0256,33.9994,33.9994,38500.0
2014-09-29 12:15:00,39.0,39.03,39.0,39.03,12000.0,34.0082,34.0343,34.0082,34.0343,12000.0
2014-09-29 12:20:00,39.0,39.06,39.0,39.04,30500.0,34.0082,34.0605,34.0082,34.043,30500.0
2014-09-29 12:25:00,39.04,39.05,39.02,39.02,20000.0,34.043,34.0518,34.0256,34.0256,20000.0
2014-09-29 12:30:00,39.03,39.05,39.02,39.04,25500.0,34.0343,34.0518,34.0256,34.043,25500.0
2014-09-29 12:35:00,39.04,39.05,39.0,39.0,37500.0,34.043,34.0518,34.0082,34.0082,37500.0
2014-09-29 12:40:00,38.99,39.01,38.99,39.0,11000.0,33.9994,34.0169,33.9994,34.0082,11000.0
2014-09-29 12:45:00,39.0,39.02,39.0,39.02,131500.0,34.0082,34.0256,34.0082,34.0256,131500.0
2014-09-29 12:50:00,39.02,39.1,39.01,39.1,46000.0,34.0256,34.0954,34.0169,34.0954,46000.0
2014-09-29 12:55:00,39.1,39.12,39.09,39.11,10000.0,34.0954,34.1128,34.0866,34.1041,10000.0
2014-09-29 13:00:00,39.1,39.12,39.09,39.1,30500.0,34.0954,34.1128,34.0866,34.0954,30500.0
2014-09-29 13:05:00,39.11,39.11,39.06,39.09,16500.0,34.1041,34.1041,34.0605,34.0866,16500.0
2014-09-29 13:10:00,39.09,39.09,39.08,39.08,1500.0,34.0866,34.0866,34.0779,34.0779,1500.0
2014-09-29 13:15:00,39.09,39.14,39.09,39.12,12500.0,34.0866,34.1302,34.0866,34.1128,12500.0
2014-09-29 13:20:00,39.13,39.15,39.11,39.11,6000.0,34.1215,34.139,34.1041,34.1041,6000.0
2014-09-29 13:25:00,39.1,39.13,39.1,39.11,5500.0,34.0954,34.1215,34.0954,34.1041,5500.0
2014-09-29 13:30:00,39.11,39.14,39.1,39.12,13500.0,34.1041,34.1302,34.0954,34.1128,13500.0
2014-09-29 13:35:00,39.12,39.12,39.08,39.08,7000.0,34.1128,34.1128,34.0779,34.0779,7000.0
2014-09-29 13:40:00,39.07,39.07,39.02,39.02,5000.0,34.0692,34.0692,34.0256,34.0256,5000.0
2014-09-29 13:45:00,39.02,39.02,39.0,39.01,6000.0,34.0256,34.0256,34.0082,34.0169,6000.0
2014-09-29 13:50:00,39.04,39.06,39.04,39.05,11500.0,34.043,34.0605,34.043,34.0518,11500.0
2014-09-29 13:55:00,39.05,39.06,39.02,39.02,12500.0,34.0518,34.0605,34.0256,34.0256,12500.0
2014-09-29 14:00:00,39.02,39.06,39.02,39.02,8000.0,34.0256,34.0605,34.0256,34.0256,8000.0
2014-09-29 14:05:00,39.02,39.02,38.99,39.0,26000.0,34.0256,34.0256,33.9994,34.0082,26000.0
2014-09-29 14:10:00,38.99,39.0,38.97,38.97,7000.0,33.9994,34.0082,33.982,33.982,7000.0
2014-09-29 14:15:00,38.97,38.99,38.95,38.95,12500.0,33.982,33.9994,33.9646,33.9646,12500.0
2014-09-29 14:20:00,38.93,38.97,38.91,38.95,70000.0,33.9471,33.982,33.9297,33.9646,70000.0
2014-09-29 14:25:00,38.93,38.98,38.93,38.95,6000.0,33.9471,33.9907,33.9471,33.9646,6000.0
2014-09-29 14:30:00,38.97,38.99,38.97,38.99,8500.0,33.982,33.9994,33.982,33.9994,8500.0
2014-09-29 14:35:00,38.99,38.99,38.98,38.99,6500.0,33.9994,33.9994,33.9907,33.9994,6500.0
2014-09-29 14:40:00,38.98,39.0,38.97,39.0,31000.0,33.9907,34.0082,33.982,34.0082,31000.0
2014-09-29 14:45:00,39.01,39.03,39.0,39.0,66500.0,34.0169,34.0343,34.0082,34.0082,66500.0
2014-09-29 14:50:00,39.0,39.01,38.97,38.97,22000.0,34.0082,34.0169,33.982,33.982,22000.0
2014-09-29 14:55:00,38.98,39.04,38.98,39.03,17000.0,33.9907,34.043,33.9907,34.0343,17000.0
2014-09-29 15:00:00,39.06,39.06,39.02,39.03,22000.0,34.0605,34.0605,34.0256,34.0343,22000.0
2014-09-29 15:05:00,39.05,39.08,39.05,39.06,15500.0,34.0518,34.0779,34.0518,34.0605,15500.0
2014-09-29 15:10:00,39.03,39.11,39.03,39.11,13500.0,34.0343,34.1041,34.0343,34.1041,13500.0
2014-09-29 15:15:00,39.11,39.11,39.06,39.11,15000.0,34.1041,34.1041,34.0605,34.1041,15000.0
2014-09-29 15:20:00,39.11,39.13,39.1,39.11,14500.0,34.1041,34.1215,34.0954,34.1041,14500.0
2014-09-29 15:25:00,39.12,39.12,39.09,39.1,65000.0,34.1128,34.1128,34.0866,34.0954,65000.0
2014-09-29 15:30:00,39.11,39.11,39.06,39.1,17500.0,34.1041,34.1041,34.0605,34.0954,17500.0
2014-09-29 15:35:00,39.1,39.11,39.07,39.08,25500.0,34.0954,34.1041,34.0692,34.0779,25500.0
2014-09-29 15:40:00,39.08,39.08,39.0,39.02,41000.0,34.0779,34.0779,34.0082,34.0256,41000.0
2014-09-29 15:45:00,39.01,39.05,39.0,39.02,54000.0,34.0169,34.0518,34.0082,34.0256,54000.0
2014-09-29 15:50:00,39.02,39.06,39.01,39.03,212500.0,34.0256,34.0605,34.0169,34.0343,212500.0
2014-09-29 15:55:00,39.03,39.07,39.03,39.05,146500.0,34.0343,34.0692,34.0343,34.0518,146500.0
2014-09-30 09:30:00,39.14,39.24,39.03,39.05,23500.0,34.1302,34.2174,34.0343,34.0518,23500.0
2014-09-30 09:35:00,39.12,39.12,39.05,39.05,1000.0,34.1128,34.1128,34.0518,34.0518,1000.0
2014-09-30 09:40:00,39.05,39.13,39.0,39.0,10500.0,34.0518,34.1215,34.0082,34.0082,10500.0
2014-09-30 09:45:00,39.0,39.05,39.0,39.0,16500.0,34.0082,34.0518,34.0082,34.0082,16500.0
2014-09-30 09:50:00,39.0,39.03,38.99,39.01,28000.0,34.0082,34.0343,33.9994,34.0169,28000.0
2014-09-30 09:55:00,39.06,39.09,39.05,39.06,10000.0,34.0605,34.0866,34.0518,34.0605,10000.0
2014-09-30 10:00:00,39.04,39.04,38.96,38.96,16000.0,34.043,34.043,33.9733,33.9733,16000.0
2014-09-30 10:05:00,38.96,38.99,38.91,38.97,78500.0,33.9733,33.9994,33.9297,33.982,78500.0
2014-09-30 10:10:00,38.96,39.0,38.93,38.98,18000.0,33.9733,34.0082,33.9471,33.9907,18000.0
2014-09-30 10:15:00,39.0,39.06,38.98,39.04,12500.0,34.0082,34.0605,33.9907,34.043,12500.0
2014-09-30 10:20:00,39.04,39.05,39.0,39.02,7000.0,34.043,34.0518,34.0082,34.0256,7000.0
2014-09-30 10:25:00,39.03,39.1,39.01,39.01,42500.0,34.0343,34.0954,34.0169,34.0169,42500.0
2014-09-30 10:30:00,39.01,39.06,39.01,39.04,8000.0,34.0169,34.0605,34.0169,34.043,8000.0
2014-09-30 10:35:00,39.03,39.06,39.01,39.05,6000.0,34.0343,34.0605,34.0169,34.0518,6000.0
2014-09-30 10:40:00,39.06,39.08,39.05,39.07,11500.0,34.0605,34.0779,34.0518,34.0692,11500.0
2014-09-30 10:45:00,39.07,39.11,39.07,39.1,5000.0,34.0692,34.1041,34.0692,34.0954,5000.0
2014-09-30 10:50:00,39.09,39.09,39.05,39.05,5500.0,34.0866,34.0866,34.0518,34.0518,5500.0
2014-09-30 10:55:00,39.06,39.1,39.06,39.07,9500.0,34.0605,34.0954,34.0605,34.0692,9500.0
2014-09-30 11:00:00,39.05,39.06,39.04,39.06,1500.0,34.0518,34.0605,34.043,34.0605,1500.0
2014-09-30 11:05:00,39.07,39.1,39.06,39.08,24000.0,34.0692,34.0954,34.0605,34.0779,24000.0
2014-09-30 11:10:00,39.08,39.09,39.04,39.05,18500.0,34.0779,34.0866,34.043,34.0518,18500.0
2014-09-30 11:15:00,39.03,39.03,38.99,39.0,12000.0,34.0343,34.0343,33.9994,34.0082,12000.0
2014-09-30 11:20:00,39.0,39.04,39.0,39.03,23500.0,34.0082,34.043,34.0082,34.0343,23500.0
2014-09-30 11:25:00,39.03,39.03,38.99,38.99,15500.0,34.0343,34.0343,33.9994,33.9994,15500.0
2014-09-30 11:30:00,39.0,39.01,38.97,38.97,33500.0,34.0082,34.0169,33.982,33.982,33500.0
2014-09-30 11:35:00,38.98,38.99,38.95,38.98,38500.0,33.9907,33.9994,33.9646,33.9907,38500.0
2014-09-30 11:40:00,38.96,38.97,38.93,38.93,31500.0,33.9733,33.982,33.9471,33.9471,31500.0
2014-09-30 11:45:00,38.93,38.95,38.88,38.94,62000.0,33.9471,33.9646,33.9035,33.9558,62000.0
2014-09-30 11:50:00,38.94,39.04,38.93,39.03,91500.0,33.9558,34.043,33.9471,34.0343,91500.0
2014-09-30 11:55:00,39.03,39.04,38.97,39.0,95500.0,34.0343,34.043,33.982,34.0082,95500.0
2014-09-30 12:00:00,39.02,39.06,39.02,39.06,15000.0,34.0256,34.0605,34.0256,34.0605,15000.0
2014-09-30 12:05:00,39.06,39.06,39.02,39.02,7000.0,34.0605,34.0605,34.0256,34.0256,7000.0
2014-09-30 12:10:00,39.02,39.03,39.02,39.03,6500.0,34.0256,34.0343,34.0256,34.0343,6500.0
2014-09-30 12:15:00,39.02,39.03,39.0,39.01,10000.0,34.0256,34.0343,34.0082,34.0169,10000.0
2014-09-30 12:20:00,39.0,39.0,38.98,38.99,6000.0,34.0082,34.0082,33.9907,33.9994,6000.0
2014-09-30 12:25:00,38.99,39.0,38.96,38.99,8500.0,33.9994,34.0082,33.9733,33.9994,8500.0
2014-09-30 12:30:00,38.97,38.99,38.96,38.99,17000.0,33.982,33.9994,33.9733,33.9994,17000.0
2014-09-30 12:35:00,38.99,38.99,38.94,38.94,9000.0,33.9994,33.9994,33.9558,33.9558,9000.0
2014-09-30 12:40:00,38.96,38.99,38.94,38.99,14500.0,33.9733,33.9994,33.9558,33.9994,14500.0
2014-09-30 12:45:00,38.98,39.01,38.97,38.97,49500.0,33.9907,34.0169,33.982,33.982,49500.0
2014-09-30 12:50:00,39.0,39.02,38.98,39.01,46500.0,34.0082,34.0256,33.9907,34.0169,46500.0
2014-09-30 12:55:00,39.01,39.02,38.98,39.0,10500.0,34.0169,34.0256,33.9907,34.0082,10500.0
2014-09-30 13:00:00,38.98,39.03,38.98,39.03,4500.0,33.9907,34.0343,33.9907,34.0343,4500.0
2014-09-30 13:05:00,39.0,39.04,38.99,38.99,6500.0,34.0082,34.043,33.9994,33.9994,6500.0
2014-09-30 13:10:00,38.99,39.0,38.98,39.0,12500.0,33.9994,34.0082,33.9907,34.0082,12500.0
2014-09-30 13:15:00,39.0,39.02,38.99,38.99,4500.0,34.0082,34.0256,33.9994,33.9994,4500.0
2014-09-30 13:20:00,38.98,39.0,38.98,39.0,2000.0,33.9907,34.0082,33.9907,34.0082,2000.0
2014-09-30 13:25:00,38.98,38.98,38.91,38.92,16000.0,33.9907,33.9907,33.9297,33.9384,16000.0
2014-09-30 13:30:00,38.93,38.93,38.9,38.9,12500.0,33.9471,33.9471,33.921,33.921,12500.0
2014-09-30 13:35:00,38.9,38.91,38.89,38.91,6500.0,33.921,33.9297,33.9122,33.9297,6500.0
2014-09-30 13:40:00,38.9,38.92,38.89,38.89,9500.0,33.921,33.9384,33.9122,33.9122,9500.0
2014-09-30 13:45:00,38.88,38.88,38.83,38.83,19500.0,33.9035,33.9035,33.8599,33.8599,19500.0
2014-09-30 13:50:00,38.84,38.86,38.82,38.86,24000.0,33.8686,33.8861,33.8512,33.8861,24000.0
2014-09-30 13:55:00,38.86,38.88,38.86,38.87,17500.0,33.8861,33.9035,33.8861,33.8948,17500.0
2014-09-30 14:00:00,38.86,38.92,38.85,38.9,10500.0,33.8861,33.9384,33.8774,33.921,10500.0
2014-09-30 14:05:00,38.91,38.94,38.89,38.92,15000.0,33.9297,33.9558,33.9122,33.9384,15000.0
2014-09-30 14:10:00,38.95,38.95,38.92,38.95,24000.0,33.9646,33.9646,33.9384,33.9646,24000.0
2014-09-30 14:15:00,38.96,38.96,38.94,38.94,11000.0,33.9733,33.9733,33.9558,33.9558,11000.0
2014-09-30 14:20:00,38.95,38.97,38.93,38.93,13500.0,33.9646,33.982,33.9471,33.9471,13500.0
2014-09-30 14:25:00,38.94,38.98,38.91,38.98,126000.0,33.9558,33.9907,33.9297,33.9907,126000.0
2014-09-30 14:30:00,38.99,39.02,38.97,39.01,15000.0,33.9994,34.0256,33.982,34.0169,15000.0
2014-09-30 14:35:00,39.01,39.01,39.0,39.01,5000.0,34.0169,34.0169,34.0082,34.0169,5000.0
2014-09-30 14:40:00,39.0,39.01,38.98,38.98,10000.0,34.0082,34.0169,33.9907,33.9907,10000.0
2014-09-30 14:45:00,38.99,39.04,38.98,39.02,9500.0,33.9994,34.043,33.9907,34.0256,9500.0
2014-09-30 14:50:00,39.03,39.04,39.02,39.02,6000.0,34.0343,34.043,34.0256,34.0256,6000.0
2014-09-30 14:55:00,39.04,39.07,39.03,39.05,7000.0,34.043,34.0692,34.0343,34.0518,7000.0
2014-09-30 15:00:00,39.04,39.04,39.01,39.03,10000.0,34.043,34.043,34.0169,34.0343,10000.0
2014-09-30 15:05:00,39.03,39.07,39.03,39.07,5500.0,34.0343,34.0692,34.0343,34.0692,5500.0
2014-09-30 15:10:00,39.06,39.09,39.05,39.05,32500.0,34.0605,34.0866,34.0518,34.0518,32500.0
2014-09-30 15:15:00,39.05,39.07,39.05,39.07,20000.0,34.0518,34.0692,34.0518,34.0692,20000.0
2014-09-30 15:20:00,39.08,39.09,39.07,39.07,41500.0,34.0779,34.0866,34.0692,34.0692,41500.0
2014-09-30 15:25:00,39.07,39.08,39.05,39.05,32000.0,34.0692,34.0779,34.0518,34.0518,32000.0
2014-09-30 15:30:00,39.05,39.08,39.04,39.08,28000.0,34.0518,34.0779,34.043,34.0779,28000.0
2014-09-30 15:35:00,39.08,39.1,39.07,39.08,20000.0,34.0779,34.0954,34.0692,34.0779,20000.0
2014-09-30 15:40:00,39.08,39.13,39.06,39.11,48500.0,34.0779,34.1215,34.0605,34.1041,48500.0
2014-09-30 15:45:00,39.1,39.13,39.06,39.09,53000.0,34.0954,34.1215,34.0605,34.0866,53000.0
2014-09-30 15:50:00,39.1,39.13,39.07,39.12,73500.0,34.0954,34.1215,34.0692,34.1128,73500.0
2014-09-30 15:55:00,39.12,39.12,39.01,39.01,190500.0,34.1128,34.1128,34.0169,34.0169,190500.0
2014-10-01 09:30:00,39.01,39.07,38.92,38.92,64500.0,34.0169,34.0692,33.9384,33.9384,64500.0
2014-10-01 09:35:00,38.9,38.93,38.82,38.92,20500.0,33.921,33.9471,33.8512,33.9384,20500.0
2014-10-01 09:40:00,38.85,38.94,38.79,38.92,48000.0,33.8774,33.9558,33.825,33.9384,48000.0
2014-10-01 09:45:00,38.93,38.97,38.9,38.92,24000.0,33.9471,33.982,33.921,33.9384,24000.0
2014-10-01 09:50:00,38.92,38.97,38.89,38.94,26000.0,33.9384,33.982,33.9122,33.9558,26000.0
2014-10-01 09:55:00,38.94,39.0,38.91,38.92,34000.0,33.9558,34.0082,33.9297,33.9384,34000.0
2014-10-01 10:00:00,38.91,38.93,38.87,38.88,48000.0,33.9297,33.9471,33.8948,33.9035,48000.0
2014-10-01 10:05:00,38.84,38.89,38.8,38.85,32500.0,33.8686,33.9122,33.8338,33.8774,32500.0
2014-10-01 10:10:00,38.87,38.87,38.84,38.85,14000.0,33.8948,33.8948,33.8686,33.8774,14000.0
2014-10-01 10:15:00,38.86,38.89,38.84,38.84,23000.0,33.8861,33.9122,33.8686,33.8686,23000.0
2014-10-01 10:20:00,38.86,38.89,38.85,38.85,9500.0,33.8861,33.9122,33.8774,33.8774,9500.0
2014-10-01 10:25:00,38.87,38.9,38.87,38.89,8000.0,33.8948,33.921,33.8948,33.9122,8000.0
2014-10-01 10:30:00,38.88,38.89,38.86,38.88,22500.0,33.9035,33.9122,33.8861,33.9035,22500.0
2014-10-01 10:35:00,38.88,38.89,38.85,38.88,24500.0,33.9035,33.9122,33.8774,33.9035,24500.0
2014-10-01 10:40:00,38.88,38.96,38.88,38.94,30000.0,33.9035,33.9733,33.9035,33.9558,30000.0
2014-10-01 10:45:00,38.96,39.01,38.96,38.99,56000.0,33.9733,34.0169,33.9733,33.9994,56000.0
2014-10-01 10:50:00,38.98,39.01,38.95,38.96,17500.0,33.9907,34.0169,33.9646,33.9733,17500.0
2014-10-01 10:55:00,38.96,39.01,38.95,39.0,9500.0,33.9733,34.0169,33.9646,34.0082,9500.0
2014-10-01 11:00:00,39.01,39.03,39.0,39.03,14500.0,34.0169,34.0343,34.0082,34.0343,14500.0
2014-10-01 11:05:00,39.03,39.04,39.02,39.03,10500.0,34.0343,34.043,34.0256,34.0343,10500.0
2014-10-01 11:10:00,38.99,38.99,38.96,38.97,13000.0,33.9994,33.9994,33.9733,33.982,13000.0
2014-10-01 11:15:00,38.97,39.0,38.97,38.98,23500.0,33.982,34.0082,33.982,33.9907,23500.0
2014-10-01 11:20:00,38.97,38.98,38.94,38.95,22000.0,33.982,33.9907,33.9558,33.9646,22000.0
2014-10-01 11:25:00,38.92,38.93,38.91,38.92,33000.0,33.9384,33.9471,33.9297,33.9384,33000.0
2014-10-01 11:30:00,38.9,38.91,38.84,38.85,14000.0,33.921,33.9297,33.8686,33.8774,14000.0
2014-10-01 11:35:00,38.84,38.87,38.81,38.83,36000.0,33.8686,33.8948,33.8425,33.8599,36000.0
2014-10-01 11:40:00,38.83,38.86,38.83,38.85,52500.0,33.8599,33.8861,33.8599,33.8774,52500.0
2014-10-01 11:45:00,38.84,38.84,38.8,38.81,8000.0,33.8686,33.8686,33.8338,33.8425,8000.0
2014-10-01 11:50:00,38.82,38.82,38.8,38.8,6500.0,33.8512,33.8512,33.8338,33.8338,6500.0
2014-10-01 11:55:00,38.8,38.82,38.8,38.8,7500.0,33.8338,33.8512,33.8338,33.8338,7500.0
2014-10-01 12:00:00,38.79,38.82,38.78,38.82,13000.0,33.825,33.8512,33.8163,33.8512,13000.0
2014-10-01 12:05:00,38.82,38.83,38.78,38.83,16000.0,33.8512,33.8599,33.8163,33.8599,16000.0
2014-10-01 12:10:00,38.81,38.81,38.78,38.8,11000.0,33.8425,33.8425,33.8163,33.8338,11000.0
2014-10-01 12:15:00,38.8,38.82,38.8,38.82,3000.0,33.8338,33.8512,33.8338,33.8512,3000.0
2014-10-01 12:20:00,38.82,38.82,38.79,38.79,6500.0,33.8512,33.8512,33.825,33.825,6500.0
2014-10-01 12:25:00,38.79,38.82,38.77,38.82,9500.0,33.825,33.8512,33.8076,33.8512,9500.0
2014-10-01 12:30:00,38.81,38.82,38.77,38.8,27500.0,33.8425,33.8512,33.8076,33.8338,27500.0
2014-10-01 12:35:00,38.8,38.8,38.77,38.79,9000.0,33.8338,33.8338,33.8076,33.825,9000.0
2014-10-01 12:40:00,38.79,38.8,38.76,38.76,24500.0,33.825,33.8338,33.7989,33.7989,24500.0
2014-10-01 12:45:00,38.76,38.78,38.75,38.75,70000.0,33.7989,33.8163,33.7902,33.7902,70000.0
2014-10-01 12:50:00,38.77,38.81,38.76,38.8,85000.0,33.8076,33.8425,33.7989,33.8338,85000.0
2014-10-01 12:55:00,38.8,38.81,38.77,38.79,22500.0,33.8338,33.8425,33.8076,33.825,22500.0
2014-10-01 13:00:00,38.79,38.8,38.77,38.79,12500.0,33.825,33.8338,33.8076,33.825,12500.0
2014-10-01 13:05:00,38.79,38.81,38.76,38.77,22500.0,33.825,33.8425,33.7989,33.8076,22500.0
2014-10-01 13:10:00,38.78,38.82,38.78,38.79,22000.0,33.8163,33.8512,33.8163,33.825,22000.0
2014-10-01 13:15:00,38.78,38.79,38.77,38.79,7000.0,33.8163,33.825,33.8076,33.825,7000.0
2014-10-01 13:20:00,38.78,38.82,38.76,38.76,15500.0,33.8163,33.8512,33.7989,33.7989,15500.0
2014-10-01 13:25:00,38.78,38.8,38.78,38.8,3000.0,33.8163,33.8338,33.8163,33.8338,3000.0
2014-10-01 13:30:00,38.78,38.79,38.77,38.79,10000.0,33.8163,33.825,33.8076,33.825,10000.0
2014-10-01 13:35:00,38.78,38.8,38.77,38.79,25500.0,33.8163,33.8338,33.8076,33.825,25500.0
2014-10-01 13:40:00,38.76,38.77,38.75,38.77,7500.0,33.7989,33.8076,33.7902,33.8076,7500.0
2014-10-01 13:45:00,38.76,38.8,38.75,38.77,36000.0,33.7989,33.8338,33.7902,33.8076,36000.0
2014-10-01 13:50:00,38.74,38.76,38.72,38.72,8500.0,33.7814,33.7989,33.764,33.764,8500.0
2014-10-01 13:55:00,38.74,38.77,38.72,38.75,29500.0,33.7814,33.8076,33.764,33.7902,29500.0
2014-10-01 14:00:00,38.75,38.77,38.72,38.75,16000.0,33.7902,33.8076,33.764,33.7902,16000.0
2014-10-01 14:05:00,38.76,38.8,38.74,38.76,111000.0,33.7989,33.8338,33.7814,33.7989,111000.0
2014-10-01 14:10:00,38.74,38.78,38.74,38.76,16000.0,33.7814,33.8163,33.7814,33.7989,16000.0
2014-10-01 14:15:00,38.75,38.79,38.73,38.78,11500.0,33.7902,33.825,33.7727,33.8163,11500.0
2014-10-01 14:20:00,38.77,38.8,38.77,38.8,7000.0,33.8076,33.8338,33.8076,33.8338,7000.0
2014-10-01 14:25:00,38.84,38.84,38.81,38.82,12000.0,33.8686,33.8686,33.8425,33.8512,12000.0
2014-10-01 14:30:00,38.83,38.83,38.78,38.81,8500.0,33.8599,33.8599,33.8163,33.8425,8500.0
2014-10-01 14:35:00,38.8,38.82,38.8,38.81,6000.0,33.8338,33.8512,33.8338,33.8425,6000.0
2014-10-01 14:40:00,38.79,38.8,38.76,38.76,28000.0,33.825,33.8338,33.7989,33.7989,28000.0
2014-10-01 14:45:00,38.76,38.82,38.75,38.8,105000.0,33.7989,33.8512,33.7902,33.8338,105000.0
2014-10-01 14:50:00,38.79,38.79,38.75,38.76,5000.0,33.825,33.825,33.7902,33.7989,5000.0
2014-10-01 14:55:00,38.76,38.76,38.7,38.7,17000.0,33.7989,33.7989,33.7466,33.7466,17000.0
2014-10-01 15:00:00,38.72,38.73,38.69,38.71,45000.0,33.764,33.7727,33.7378,33.7553,45000.0
2014-10-01 15:05:00,38.71,38.75,38.7,38.7,15500.0,33.7553,33.7902,33.7466,33.7466,15500.0
2014-10-01 15:10:00,38.7,38.74,38.68,38.72,16500.0,33.7466,33.7814,33.7291,33.764,16500.0
2014-10-01 15:15:00,38.72,38.76,38.72,38.74,12500.0,33.764,33.7989,33.764,33.7814,12500.0
2014-10-01 15:20:00,38.73,38.74,38.69,38.7,40000.0,33.7727,33.7814,33.7378,33.7466,40000.0
2014-10-01 15:25:00,38.69,38.77,38.69,38.75,41000.0,33.7378,33.8076,33.7378,33.7902,41000.0
2014-10-01 15:30:00,38.75,38.83,38.75,38.8,49500.0,33.7902,33.8599,33.7902,33.8338,49500.0
2014-10-01 15:35:00,38.8,38.83,38.78,38.83,40000.0,33.8338,33.8599,33.8163,33.8599,40000.0
2014-10-01 15:40:00,38.83,38.85,38.82,38.84,48500.0,33.8599,33.8774,33.8512,33.8686,48500.0
2014-10-01 15:45:00,38.85,38.9,38.84,38.9,93000.0,33.8774,33.921,33.8686,33.921,93000.0
2014-10-01 15:50:00,38.9,38.9,38.86,38.88,154500.0,33.921,33.921,33.8861,33.9035,154500.0
2014-10-01 15:55:00,38.88,38.91,38.81,38.83,295000.0,33.9035,33.9297,33.8425,33.8599,295000.0
2014-10-02 09:30:00,39.14,39.42,39.14,39.42,81000.0,34.1302,34.3744,34.1302,34.3744,81000.0
2014-10-02 09:35:00,39.41,39.52,39.4,39.48,39000.0,34.3657,34.4616,34.357,34.4267,39000.0
2014-10-02 09:40:00,39.47,39.55,39.45,39.48,54000.0,34.418,34.4878,34.4006,34.4267,54000.0
2014-10-02 09:45:00,39.47,39.49,39.42,39.49,17500.0,34.418,34.4354,34.3744,34.4354,17500.0
2014-10-02 09:50:00,39.46,39.5,39.41,39.41,8500.0,34.4093,34.4442,34.3657,34.3657,8500.0
2014-10-02 09:55:00,39.45,39.5,39.44,39.47,37000.0,34.4006,34.4442,34.3918,34.418,37000.0
2014-10-02 10:00:00,39.44,39.49,39.41,39.45,55000.0,34.3918,34.4354,34.3657,34.4006,55000.0
2014-10-02 10:05:00,39.41,39.48,39.39,39.48,13000.0,34.3657,34.4267,34.3482,34.4267,13000.0
2014-10-02 10:10:00,39.44,39.44,39.35,39.35,144000.0,34.3918,34.3918,34.3134,34.3134,144000.0
2014-10-02 10:15:00,39.35,39.37,39.31,39.32,13000.0,34.3134,34.3308,34.2785,34.2872,13000.0
2014-10-02 10:20:00,39.33,39.38,39.31,39.37,21500.0,34.2959,34.3395,34.2785,34.3308,21500.0
2014-10-02 10:25:00,39.37,39.41,39.37,39.41,30000.0,34.3308,34.3657,34.3308,34.3657,30000.0
2014-10-02 10:30:00,39.39,39.39,39.29,39.29,39000.0,34.3482,34.3482,34.261,34.261,39000.0
2014-10-02 10:35:00,39.28,39.29,39.27,39.27,6000.0,34.2523,34.261,34.2436,34.2436,6000.0
2014-10-02 10:40:00,39.27,39.34,39.27,39.33,24500.0,34.2436,34.3046,34.2436,34.2959,24500.0
2014-10-02 10:45:00,39.33,39.34,39.31,39.34,13500.0,34.2959,34.3046,34.2785,34.3046,13500.0
2014-10-02 10:50:00,39.33,39.35,39.31,39.34,32000.0,34.2959,34.3134,34.2785,34.3046,32000.0
2014-10-02 10:55:00,39.34,39.35,39.32,39.35,27500.0,34.3046,34.3134,34.2872,34.3134,27500.0
2014-10-02 11:00:00,39.31,39.36,39.31,39.35,9000.0,34.2785,34.3221,34.2785,34.3134,9000.0
2014-10-02 11:05:00,39.34,39.39,39.34,39.38,26000.0,34.3046,34.3482,34.3046,34.3395,26000.0
2014-10-02 11:10:00,39.37,39.39,39.35,39.39,11500.0,34.3308,34.3482,34.3134,34.3482,11500.0
2014-10-02 11:15:00,39.39,39.42,39.39,39.39,239500.0,34.3482,34.3744,34.3482,34.3482,239500.0
2014-10-02 11:20:00,39.39,39.42,39.34,39.35,22500.0,34.3482,34.3744,34.3046,34.3134,22500.0
2014-10-02 11:25:00,39.34,39.36,39.32,39.32,113500.0,34.3046,34.3221,34.2872,34.2872,113500.0
2014-10-02 11:30:00,39.34,39.37,39.33,39.35,35000.0,34.3046,34.3308,34.2959,34.3134,35000.0
2014-10-02 11:35:00,39.35,39.35,39.25,39.27,12500.0,34.3134,34.3134,34.2262,34.2436,12500.0
2014-10-02 11:40:00,39.26,39.26,39.18,39.2,10500.0,34.2349,34.2349,34.1651,34.1826,10500.0
2014-10-02 11:45:00,39.23,39.27,39.21,39.27,4500.0,34.2087,34.2436,34.1913,34.2436,4500.0
2014-10-02 11:50:00,39.23,39.28,39.23,39.25,11000.0,34.2087,34.2523,34.2087,34.2262,11000.0
2014-10-02 11:55:00,39.26,39.26,39.22,39.25,10000.0,34.2349,34.2349,34.2,34.2262,10000.0
2014-10-02 12:00:00,39.26,39.28,39.22,39.23,12000.0,34.2349,34.2523,34.2,34.2087,12000.0
2014-10-02 12:05:00,39.24,39.25,39.21,39.23,14000.0,34.2174,34.2262,34.1913,34.2087,14000.0
2014-10-02 12:10:00,39.21,39.24,39.2,39.22,13500.0,34.1913,34.2174,34.1826,34.2,13500.0
2014-10-02 12:15:00,39.2,39.22,39.19,39.19,6000.0,34.1826,34.2,34.1738,34.1738,6000.0
2014-10-02 12:20:00,39.19,39.2,39.17,39.2,23500.0,34.1738,34.1826,34.1564,34.1826,23500.0
2014-10-02 12:25:00,39.19,39.2,39.17,39.18,18500.0,34.1738,34.1826,34.1564,34.1651,18500.0
2014-10-02 12:30:00,39.21,39.21,39.14,39.15,11500.0,34.1913,34.1913,34.1302,34.139,11500.0
2014-10-02 12:35:00,39.14,39.14,39.11,39.11,17000.0,34.1302,34.1302,34.1041,34.1041,17000.0
2014-10-02 12:40:00,39.11,39.12,39.09,39.09,23000.0,34.1041,34.1128,34.0866,34.0866,23000.0
2014-10-02 12:45:00,39.08,39.12,39.08,39.08,8500.0,34.0779,34.1128,34.0779,34.0779,8500.0
2014-10-02 12:50:00,39.07,39.14,39.07,39.14,11500.0,34.0692,34.1302,34.0692,34.1302,11500.0
2014-10-02 12:55:00,39.15,39.23,39.13,39.22,47500.0,34.139,34.2087,34.1215,34.2,47500.0
2014-10-02 13:00:00,39.24,39.29,39.22,39.28,48000.0,34.2174,34.261,34.2,34.2523,48000.0
2014-10-02 13:05:00,39.28,39.28,39.26,39.26,11000.0,34.2523,34.2523,34.2349,34.2349,11000.0
2014-10-02 13:10:00,39.28,39.32,39.27,39.32,19500.0,34.2523,34.2872,34.2436,34.2872,19500.0
2014-10-02 13:15:00,39.33,39.4,39.3,39.38,47500.0,34.2959,34.357,34.2698,34.3395,47500.0
2014-10-02 13:20:00,39.37,39.4,39.33,39.39,37000.0,34.3308,34.357,34.2959,34.3482,37000.0
2014-10-02 13:25:00,39.39,39.42,39.37,39.42,23000.0,34.3482,34.3744,34.3308,34.3744,23000.0
2014-10-02 13:30:00,39.43,39.46,39.42,39.44,5000.0,34.3831,34.4093,34.3744,34.3918,5000.0
2014-10-02 13:35:00,39.45,39.46,39.42,39.44,86500.0,34.4006,34.4093,34.3744,34.3918,86500.0
2014-10-02 13:40:00,39.43,39.45,39.41,39.43,29500.0,34.3831,34.4006,34.3657,34.3831,29500.0
2014-10-02 13:45:00,39.42,39.45,39.42,39.44,15000.0,34.3744,34.4006,34.3744,34.3918,15000.0
2014-10-02 13:50:00,39.44,39.48,39.43,39.44,79000.0,34.3918,34.4267,34.3831,34.3918,79000.0
2014-10-02 13:55:00,39.44,39.45,39.4,39.41,46500.0,34.3918,34.4006,34.357,34.3657,46500.0
2014-10-02 14:00:00,39.4,39.42,39.38,39.4,47500.0,34.357,34.3744,34.3395,34.357,47500.0
2014-10-02 14:05:00,39.4,39.47,39.39,39.45,35500.0,34.357,34.418,34.3482,34.4006,35500.0
2014-10-02 14:10:00,39.45,39.49,39.42,39.47,29500.0,34.4006,34.4354,34.3744,34.418,29500.0
2014-10-02 14:15:00,39.47,39.48,39.43,39.48,43500.0,34.418,34.4267,34.3831,34.4267,43500.0
2014-10-02 14:20:00,39.48,39.54,39.47,39.52,43500.0,34.4267,34.479,34.418,34.4616,43500.0
2014-10-02 14:25:00,39.53,39.69,39.53,39.67,79000.0,34.4703,34.6098,34.4703,34.5924,79000.0
2014-10-02 14:30:00,39.66,39.68,39.59,39.6,78500.0,34.5837,34.6011,34.5226,34.5314,78500.0
2014-10-02 14:35:00,39.6,39.64,39.59,39.64,24000.0,34.5314,34.5662,34.5226,34.5662,24000.0
2014-10-02 14:40:00,39.63,39.7,39.63,39.7,10500.0,34.5575,34.6186,34.5575,34.6186,10500.0
2014-10-02 14:45:00,39.7,39.79,39.7,39.77,84500.0,34.6186,34.697,34.6186,34.6796,84500.0
2014-10-02 14:50:00,39.75,39.83,39.75,39.82,24500.0,34.6622,34.7319,34.6622,34.7232,24500.0
2014-10-02 14:55:00,39.81,39.82,39.77,39.8,57500.0,34.7145,34.7232,34.6796,34.7058,57500.0
2014-10-02 15:00:00,39.81,39.81,39.75,39.79,47500.0,34.7145,34.7145,34.6622,34.697,47500.0
2014-10-02 15:05:00,39.78,39.8,39.75,39.76,41500.0,34.6883,34.7058,34.6622,34.6709,41500.0
2014-10-02 15:10:00,39.77,39.79,39.76,39.78,32500.0,34.6796,34.697,34.6709,34.6883,32500.0
2014-10-02 15:15:00,39.78,39.79,39.72,39.72,46500.0,34.6883,34.697,34.636,34.636,46500.0
2014-10-02 15:20:00,39.73,39.76,39.69,39.69,22000.0,34.6447,34.6709,34.6098,34.6098,22000.0
2014-10-02 15:25:00,39.68,39.68,39.6,39.62,79000.0,34.6011,34.6011,34.5314,34.5488,79000.0
2014-10-02 15:30:00,39.62,39.62,39.57,39.59,55500.0,34.5488,34.5488,34.5052,34.5226,55500.0
2014-10-02 15:35:00,39.6,39.61,39.56,39.58,79000.0,34.5314,34.5401,34.4965,34.5139,79000.0
2014-10-02 15:40:00,39.59,39.59,39.52,39.54,49500.0,34.5226,34.5226,34.4616,34.479,49500.0
2014-10-02 15:45:00,39.54,39.57,39.51,39.55,126000.0,34.479,34.5052,34.4529,34.4878,126000.0
2014-10-02 15:50:00,39.55,39.56,39.51,39.55,144500.0,34.4878,34.4965,34.4529,34.4878,144500.0
2014-10-02 15:55:00,39.54,39.64,39.53,39.55,317000.0,34.479,34.5662,34.4703,34.4878,317000.0
2014-10-03 09:30:00,39.69,39.84,39.59,39.82,45000.0,34.6098,34.7406,34.5226,34.7232,45000.0
2014-10-03 09:35:00,39.8,39.82,39.61,39.61,36000.0,34.7058,34.7232,34.5401,34.5401,36000.0
2014-10-03 09:40:00,39.61,39.69,39.56,39.69,23500.0,34.5401,34.6098,34.4965,34.6098,23500.0
2014-10-03 09:45:00,39.69,39.78,39.69,39.72,72000.0,34.6098,34.6883,34.6098,34.636,72000.0
2014-10-03 09:50:00,39.72,39.78,39.72,39.76,28500.0,34.636,34.6883,34.636,34.6709,28500.0
2014-10-03 09:55:00,39.76,39.85,39.76,39.85,19000.0,34.6709,34.7494,34.6709,34.7494,19000.0
2014-10-03 10:00:00,39.86,40.0,39.82,39.96,22500.0,34.7581,34.8802,34.7232,34.8453,22500.0
2014-10-03 10:05:00,39.97,39.97,39.91,39.93,45500.0,34.854,34.854,34.8017,34.8191,45500.0
2014-10-03 10:10:00,39.93,39.93,39.82,39.82,50000.0,34.8191,34.8191,34.7232,34.7232,50000.0
2014-10-03 10:15:00,39.81,39.82,39.7,39.74,75000.0,34.7145,34.7232,34.6186,34.6534,75000.0
2014-10-03 10:20:00,39.76,39.78,39.69,39.74,74000.0,34.6709,34.6883,34.6098,34.6534,74000.0
2014-10-03 10:25:00,39.74,39.74,39.67,39.73,7000.0,34.6534,34.6534,34.5924,34.6447,7000.0
2014-10-03 10:30:00,39.72,39.74,39.65,39.66,18000.0,34.636,34.6534,34.575,34.5837,18000.0
2014-10-03 10:35:00,39.65,39.66,39.63,39.66,25500.0,34.575,34.5837,34.5575,34.5837,25500.0
2014-10-03 10:40:00,39.66,39.66,39.59,39.59,28000.0,34.5837,34.5837,34.5226,34.5226,28000.0
2014-10-03 10:45:00,39.62,39.62,39.6,39.61,10500.0,34.5488,34.5488,34.5314,34.5401,10500.0
2014-10-03 10:50:00,39.59,39.63,39.59,39.62,13000.0,34.5226,34.5575,34.5226,34.5488,13000.0
2014-10-03 10:55:00,39.62,39.62,39.58,39.58,37500.0,34.5488,34.5488,34.5139,34.5139,37500.0
2014-10-03 11:00:00,39.56,39.61,39.56,39.56,30000.0,34.4965,34.5401,34.4965,34.4965,30000.0
2014-10-03 11:05:00,39.58,39.61,39.57,39.61,23500.0,34.5139,34.5401,34.5052,34.5401,23500.0
2014-10-03 11:10:00,39.59,39.65,39.59,39.64,52000.0,34.5226,34.575,34.5226,34.5662,52000.0
2014-10-03 11:15:00,39.63,39.66,39.61,39.62,10500.0,34.5575,34.5837,34.5401,34.5488,10500.0
2014-10-03 11:20:00,39.61,39.65,39.55,39.56,37500.0,34.5401,34.575,34.4878,34.4965,37500.0
2014-10-03 11:25:00,39.56,39.56,39.51,39.54,27500.0,34.4965,34.4965,34.4529,34.479,27500.0
2014-10-03 11:30:00,39.55,39.59,39.53,39.53,24000.0,34.4878,34.5226,34.4703,34.4703,24000.0
2014-10-03 11:35:00,39.56,39.57,39.52,39.54,18000.0,34.4965,34.5052,34.4616,34.479,18000.0
2014-10-03 11:40:00,39.55,39.56,39.5,39.5,9000.0,34.4878,34.4965,34.4442,34.4442,9000.0
2014-10-03 11:45:00,39.48,39.49,39.46,39.49,10000.0,34.4267,34.4354,34.4093,34.4354,10000.0
2014-10-03 11:50:00,39.46,39.49,39.46,39.48,11000.0,34.4093,34.4354,34.4093,34.4267,11000.0
2014-10-03 11:55:00,39.49,39.52,39.48,39.49,14500.0,34.4354,34.4616,34.4267,34.4354,14500.0
2014-10-03 12:00:00,39.47,39.53,39.45,39.5,20500.0,34.418,34.4703,34.4006,34.4442,20500.0
2014-10-03 12:05:00,39.49,39.51,39.4,39.42,34500.0,34.4354,34.4529,34.357,34.3744,34500.0
2014-10-03 12:10:00,39.41,39.46,39.41,39.41,37500.0,34.3657,34.4093,34.3657,34.3657,37500.0
2014-10-03 12:15:00,39.4,39.43,39.4,39.42,14000.0,34.357,34.3831,34.357,34.3744,14000.0
2014-10-03 12:20:00,39.42,39.43,39.4,39.42,12500.0,34.3744,34.3831,34.357,34.3744,12500.0
2014-10-03 12:25:00,39.4,39.43,39.4,39.41,17000.0,34.357,34.3831,34.357,34.3657,17000.0
2014-10-03 12:30:00,39.42,39.5,39.42,39.5,16000.0,34.3744,34.4442,34.3744,34.4442,16000.0
2014-10-03 12:35:00,39.51,39.52,39.47,39.51,11000.0,34.4529,34.4616,34.418,34.4529,11000.0
2014-10-03 12:40:00,39.51,39.55,39.51,39.54,6500.0,34.4529,34.4878,34.4529,34.479,6500.0
2014-10-03 12:45:00,39.54,39.54,39.5,39.52,19000.0,34.479,34.479,34.4442,34.4616,19000.0
2014-10-03 12:50:00,39.51,39.52,39.48,39.48,13500.0,34.4529,34.4616,34.4267,34.4267,13500.0
2014-10-03 12:55:00,39.49,39.49,39.45,39.47,30000.0,34.4354,34.4354,34.4006,34.418,30000.0
2014-10-03 13:00:00,39.49,39.5,39.48,39.5,7000.0,34.4354,34.4442,34.4267,34.4442,7000.0
2014-10-03 13:05:00,39.51,39.51,39.41,39.42,53500.0,34.4529,34.4529,34.3657,34.3744,53500.0
2014-10-03 13:10:00,39.43,39.45,39.42,39.42,5500.0,34.3831,34.4006,34.3744,34.3744,5500.0
2014-10-03 13:15:00,39.41,39.44,39.41,39.42,9000.0,34.3657,34.3918,34.3657,34.3744,9000.0
2014-10-03 13:20:00,39.43,39.45,39.41,39.41,20500.0,34.3831,34.4006,34.3657,34.3657,20500.0
2014-10-03 13:25:00,39.42,39.42,39.41,39.42,44500.0,34.3744,34.3744,34.3657,34.3744,44500.0
2014-10-03 13:30:00,39.43,39.45,39.43,39.43,29000.0,34.3831,34.4006,34.3831,34.3831,29000.0
2014-10-03 13:35:00,39.43,39.49,39.43,39.49,39000.0,34.3831,34.4354,34.3831,34.4354,39000.0
2014-10-03 13:40:00,39.49,39.5,39.48,39.5,14500.0,34.4354,34.4442,34.4267,34.4442,14500.0
2014-10-03 13:45:00,39.49,39.52,39.49,39.5,8000.0,34.4354,34.4616,34.4354,34.4442,8000.0
2014-10-03 13:50:00,39.52,39.53,39.52,39.53,5500.0,34.4616,34.4703,34.4616,34.4703,5500.0
2014-10-03 13:55:00,39.52,39.55,39.52,39.54,23000.0,34.4616,34.4878,34.4616,34.479,23000.0
2014-10-03 14:00:00,39.53,39.62,39.53,39.6,21000.0,34.4703,34.5488,34.4703,34.5314,21000.0
2014-10-03 14:05:00,39.61,39.62,39.6,39.62,20500.0,34.5401,34.5488,34.5314,34.5488,20500.0
2014-10-03 14:10:00,39.62,39.66,39.61,39.61,46500.0,34.5488,34.5837,34.5401,34.5401,46500.0
2014-10-03 14:15:00,39.6,39.61,39.56,39.56,9000.0,34.5314,34.5401,34.4965,34.4965,9000.0
2014-10-03 14:20:00,39.58,39.61,39.56,39.6,33000.0,34.5139,34.5401,34.4965,34.5314,33000.0
2014-10-03 14:25:00,39.6,39.62,39.58,39.59,90500.0,34.5314,34.5488,34.5139,34.5226,90500.0
2014-10-03 14:30:00,39.6,39.63,39.59,39.62,15000.0,34.5314,34.5575,34.5226,34.5488,15000.0
2014-10-03 14:35:00,39.61,39.63,39.6,39.62,12500.0,34.5401,34.5575,34.5314,34.5488,12500.0
2014-10-03 14:40:00,39.63,39.66,39.62,39.63,50000.0,34.5575,34.5837,34.5488,34.5575,50000.0
2014-10-03 14:45:00,39.63,39.64,39.62,39.63,18500.0,34.5575,34.5662,34.5488,34.5575,18500.0
2014-10-03 14:50:00,39.62,39.62,39.59,39.6,9000.0,34.5488,34.5488,34.5226,34.5314,9000.0
2014-10-03 14:55:00,39.6,39.6,39.55,39.55,21000.0,34.5314,34.5314,34.4878,34.4878,21000.0
2014-10-03 15:00:00,39.56,39.61,39.55,39.61,19000.0,34.4965,34.5401,34.4878,34.5401,19000.0
2014-10-03 15:05:00,39.6,39.61,39.55,39.55,19500.0,34.5314,34.5401,34.4878,34.4878,19500.0
2014-10-03 15:10:00,39.57,39.6,39.55,39.55,23000.0,34.5052,34.5314,34.4878,34.4878,23000.0
2014-10-03 15:15:00,39.56,39.58,39.56,39.58,15500.0,34.4965,34.5139,34.4965,34.5139,15500.0
2014-10-03 15:20:00,39.58,39.59,39.58,39.58,28500.0,34.5139,34.5226,34.5139,34.5139,28500.0
2014-10-03 15:25:00,39.58,39.63,39.57,39.62,54000.0,34.5139,34.5575,34.5052,34.5488,54000.0
2014-10-03 15:30:00,39.62,39.62,39.59,39.61,44000.0,34.5488,34.5488,34.5226,34.5401,44000.0
2014-10-03 15:35:00,39.6,39.64,39.6,39.62,32500.0,34.5314,34.5662,34.5314,34.5488,32500.0
2014-10-03 15:40:00,39.62,39.64,39.61,39.63,38500.0,34.5488,34.5662,34.5401,34.5575,38500.0
2014-10-03 15:45:00,39.64,39.7,39.64,39.7,123500.0,34.5662,34.6186,34.5662,34.6186,123500.0
2014-10-03 15:50:00,39.7,39.7,39.66,39.68,83000.0,34.6186,34.6186,34.5837,34.6011,83000.0
2014-10-03 15:55:00,39.69,39.71,39.64,39.68,570500.0,34.6098,34.6273,34.5662,34.6011,570500.0
2014-10-06 09:30:00,39.85,39.94,39.83,39.83,23000.0,34.7494,34.8278,34.7319,34.7319,23000.0
2014-10-06 09:35:00,39.82,40.0,39.81,39.99,63000.0,34.7232,34.8802,34.7145,34.8714,63000.0
2014-10-06 09:40:00,40.0,40.19,39.98,40.05,162000.0,34.8802,35.0458,34.8627,34.9238,162000.0
2014-10-06 09:45:00,40.1,40.13,40.02,40.02,62000.0,34.9674,34.9935,34.8976,34.8976,62000.0
2014-10-06 09:50:00,40.02,40.07,40.01,40.02,31500.0,34.8976,34.9412,34.8889,34.8976,31500.0
2014-10-06 09:55:00,40.06,40.08,40.04,40.08,121500.0,34.9325,34.9499,34.915,34.9499,121500.0
2014-10-06 10:00:00,40.1,40.12,40.05,40.08,81500.0,34.9674,34.9848,34.9238,34.9499,81500.0
2014-10-06 10:05:00,40.08,40.1,40.05,40.08,117000.0,34.9499,34.9674,34.9238,34.9499,117000.0
2014-10-06 10:10:00,40.08,40.09,39.98,39.98,84500.0,34.9499,34.9586,34.8627,34.8627,84500.0
2014-10-06 10:15:00,39.98,40.01,39.95,39.98,44500.0,34.8627,34.8889,34.8366,34.8627,44500.0
2014-10-06 10:20:00,39.97,39.97,39.91,39.93,67000.0,34.854,34.854,34.8017,34.8191,67000.0
2014-10-06 10:25:00,39.95,39.95,39.89,39.9,30000.0,34.8366,34.8366,34.7842,34.793,30000.0
2014-10-06 10:30:00,39.9,39.95,39.9,39.95,65000.0,34.793,34.8366,34.793,34.8366,65000.0
2014-10-06 10:35:00,39.95,39.99,39.94,39.99,18500.0,34.8366,34.8714,34.8278,34.8714,18500.0
2014-10-06 10:40:00,40.01,40.02,39.99,39.99,14500.0,34.8889,34.8976,34.8714,34.8714,14500.0
2014-10-06 10:45:00,39.98,39.98,39.91,39.91,21000.0,34.8627,34.8627,34.8017,34.8017,21000.0
2014-10-06 10:50:00,39.91,39.91,39.83,39.84,19000.0,34.8017,34.8017,34.7319,34.7406,19000.0
2014-10-06 10:55:00,39.82,39.83,39.78,39.8,118500.0,34.7232,34.7319,34.6883,34.7058,118500.0
2014-10-06 11:00:00,39.8,39.85,39.8,39.83,47000.0,34.7058,34.7494,34.7058,34.7319,47000.0
2014-10-06 11:05:00,39.83,39.87,39.82,39.87,20000.0,34.7319,34.7668,34.7232,34.7668,20000.0
2014-10-06 11:10:00,39.86,39.9,39.86,39.89,21500.0,34.7581,34.793,34.7581,34.7842,21500.0
2014-10-06 11:15:00,39.89,39.89,39.86,39.87,17000.0,34.7842,34.7842,34.7581,34.7668,17000.0
2014-10-06 11:20:00,39.87,39.91,39.86,39.9,71500.0,34.7668,34.8017,34.7581,34.793,71500.0
2014-10-06 11:25:00,39.91,39.91,39.88,39.9,18500.0,34.8017,34.8017,34.7755,34.793,18500.0
2014-10-06 11:30:00,39.91,40.03,39.91,39.97,47000.0,34.8017,34.9063,34.8017,34.854,47000.0
2014-10-06 11:35:00,39.98,39.98,39.95,39.96,46000.0,34.8627,34.8627,34.8366,34.8453,46000.0
2014-10-06 11:40:00,39.96,40.0,39.91,39.95,80500.0,34.8453,34.8802,34.8017,34.8366,80500.0
2014-10-06 11:45:00,39.93,39.95,39.9,39.95,57000.0,34.8191,34.8366,34.793,34.8366,57000.0
2014-10-06 11:50:00,39.95,39.96,39.9,39.96,121500.0,34.8366,34.8453,34.793,34.8453,121500.0
2014-10-06 11:55:00,39.94,39.99,39.89,39.97,51000.0,34.8278,34.8714,34.7842,34.854,51000.0
2014-10-06 12:00:00,39.98,40.06,39.98,40.03,48500.0,34.8627,34.9325,34.8627,34.9063,48500.0
2014-10-06 12:05:00,40.03,40.11,40.02,40.05,35000.0,34.9063,34.9761,34.8976,34.9238,35000.0
2014-10-06 12:10:00,40.05,40.06,40.02,40.03,55500.0,34.9238,34.9325,34.8976,34.9063,55500.0
2014-10-06 12:15:00,40.03,40.06,40.01,40.05,29500.0,34.9063,34.9325,34.8889,34.9238,29500.0
2014-10-06 12:20:00,40.05,40.05,40.01,40.01,22500.0,34.9238,34.9238,34.8889,34.8889,22500.0
2014-10-06 12:25:00,40.01,40.05,39.96,39.98,53500.0,34.8889,34.9238,34.8453,34.8627,53500.0
2014-10-06 12:30:00,40.0,40.0,39.94,39.97,17000.0,34.8802,34.8802,34.8278,34.854,17000.0
2014-10-06 12:35:00,39.96,40.01,39.91,39.98,69500.0,34.8453,34.8889,34.8017,34.8627,69500.0
2014-10-06 12:40:00,39.98,39.99,39.9,39.92,29500.0,34.8627,34.8714,34.793,34.8104,29500.0
2014-10-06 12:45:00,39.91,39.91,39.88,39.89,17000.0,34.8017,34.8017,34.7755,34.7842,17000.0
2014-10-06 12:50:00,39.89,39.98,39.87,39.95,89000.0,34.7842,34.8627,34.7668,34.8366,89000.0
2014-10-06 12:55:00,39.96,39.99,39.94,39.99,31500.0,34.8453,34.8714,34.8278,34.8714,31500.0
2014-10-06 13:00:00,39.97,40.07,39.96,40.07,20500.0,34.854,34.9412,34.8453,34.9412,20500.0
2014-10-06 13:05:00,40.07,40.08,40.04,40.05,59500.0,34.9412,34.9499,34.915,34.9238,59500.0
2014-10-06 13:10:00,40.06,40.14,40.03,40.12,79500.0,34.9325,35.0022,34.9063,34.9848,79500.0
2014-10-06 13:15:00,40.13,40.19,40.12,40.16,82500.0,34.9935,35.0458,34.9848,35.0197,82500.0
2014-10-06 13:20:00,40.16,40.2,40.15,40.2,31000.0,35.0197,35.0546,35.011,35.0546,31000.0
2014-10-06 13:25:00,40.2,40.22,40.2,40.21,28000.0,35.0546,35.072,35.0546,35.0633,28000.0
2014-10-06 13:30:00,40.24,40.24,40.21,40.24,30000.0,35.0894,35.0894,35.0633,35.0894,30000.0
2014-10-06 13:35:00,40.23,40.24,40.2,40.23,22000.0,35.0807,35.0894,35.0546,35.0807,22000.0
2014-10-06 13:40:00,40.22,40.23,40.19,40.2,57000.0,35.072,35.0807,35.0458,35.0546,57000.0
2014-10-06 13:45:00,40.2,40.2,40.16,40.16,38500.0,35.0546,35.0546,35.0197,35.0197,38500.0
2014-10-06 13:50:00,40.15,40.15,40.09,40.12,95500.0,35.011,35.011,34.9586,34.9848,95500.0
2014-10-06 13:55:00,40.12,40.13,40.1,40.13,32500.0,34.9848,34.9935,34.9674,34.9935,32500.0
2014-10-06 14:00:00,40.13,40.16,40.13,40.13,37000.0,34.9935,35.0197,34.9935,34.9935,37000.0
2014-10-06 14:05:00,40.13,40.21,40.13,40.2,87500.0,34.9935,35.0633,34.9935,35.0546,87500.0
2014-10-06 14:10:00,40.2,40.24,40.18,40.24,41500.0,35.0546,35.0894,35.0371,35.0894,41500.0
2014-10-06 14:15:00,40.22,40.32,40.22,40.32,40500.0,35.072,35.1592,35.072,35.1592,40500.0
2014-10-06 14:20:00,40.32,40.38,40.29,40.29,20500.0,35.1592,35.2115,35.133,35.133,20500.0
2014-10-06 14:25:00,40.29,40.29,40.2,40.26,61000.0,35.133,35.133,35.0546,35.1069,61000.0
2014-10-06 14:30:00,40.24,40.25,40.23,40.23,11000.0,35.0894,35.0982,35.0807,35.0807,11000.0
2014-10-06 14:35:00,40.22,40.23,40.19,40.19,18500.0,35.072,35.0807,35.0458,35.0458,18500.0
2014-10-06 14:40:00,40.18,40.19,40.15,40.16,20500.0,35.0371,35.0458,35.011,35.0197,20500.0
2014-10-06 14:45:00,40.16,40.16,40.11,40.12,32500.0,35.0197,35.0197,34.9761,34.9848,32500.0
2014-10-06 14:50:00,40.12,40.12,40.03,40.07,47000.0,34.9848,34.9848,34.9063,34.9412,47000.0
2014-10-06 14:55:00,40.09,40.09,40.04,40.04,9000.0,34.9586,34.9586,34.915,34.915,9000.0
2014-10-06 15:00:00,40.05,40.05,39.94,39.95,25000.0,34.9238,34.9238,34.8278,34.8366,25000.0
2014-10-06 15:05:00,39.95,39.96,39.87,39.87,38000.0,34.8366,34.8453,34.7668,34.7668,38000.0
2014-10-06 15:10:00,39.88,39.88,39.83,39.87,32000.0,34.7755,34.7755,34.7319,34.7668,32000.0
2014-10-06 15:15:00,39.86,39.9,39.86,39.89,26000.0,34.7581,34.793,34.7581,34.7842,26000.0
2014-10-06 15:20:00,39.88,39.94,39.87,39.92,36500.0,34.7755,34.8278,34.7668,34.8104,36500.0
2014-10-06 15:25:00,39.92,39.92,39.89,39.91,29000.0,34.8104,34.8104,34.7842,34.8017,29000.0
2014-10-06 15:30:00,39.91,39.91,39.85,39.9,27500.0,34.8017,34.8017,34.7494,34.793,27500.0
2014-10-06 15:35:00,39.9,39.91,39.88,39.89,27500.0,34.793,34.8017,34.7755,34.7842,27500.0
2014-10-06 15:40:00,39.89,39.9,39.83,39.87,61000.0,34.7842,34.793,34.7319,34.7668,61000.0
2014-10-06 15:45:00,39.87,39.91,39.86,39.91,97500.0,34.7668,34.8017,34.7581,34.8017,97500.0
2014-10-06 15:50:00,39.91,39.91,39.86,39.87,64000.0,34.8017,34.8017,34.7581,34.7668,64000.0
2014-10-06 15:55:00,39.87,39.88,39.8,39.82,148000.0,34.7668,34.7755,34.7058,34.7232,148000.0
2014-10-07 09:30:00,39.93,39.99,39.79,39.88,102000.0,34.8191,34.8714,34.697,34.7755,102000.0
2014-10-07 09:35:00,39.79,39.88,39.51,39.55,71000.0,34.697,34.7755,34.4529,34.4878,71000.0
2014-10-07 09:40:00,39.54,39.67,39.52,39.57,24000.0,34.479,34.5924,34.4616,34.5052,24000.0
2014-10-07 09:45:00,39.53,39.6,39.49,39.6,16500.0,34.4703,34.5314,34.4354,34.5314,16500.0
2014-10-07 09:50:00,39.59,39.6,39.53,39.56,36000.0,34.5226,34.5314,34.4703,34.4965,36000.0
2014-10-07 09:55:00,39.56,39.6,39.51,39.6,30000.0,34.4965,34.5314,34.4529,34.5314,30000.0
2014-10-07 10:00:00,39.63,39.7,39.57,39.7,29500.0,34.5575,34.6186,34.5052,34.6186,29500.0
2014-10-07 10:05:00,39.7,39.8,39.67,39.75,27000.0,34.6186,34.7058,34.5924,34.6622,27000.0
2014-10-07 10:10:00,39.79,39.83,39.67,39.67,21500.0,34.697,34.7319,34.5924,34.5924,21500.0
2014-10-07 10:15:00,39.64,39.76,39.64,39.75,24500.0,34.5662,34.6709,34.5662,34.6622,24500.0
2014-10-07 10:20:00,39.74,39.74,39.7,39.73,21000.0,34.6534,34.6534,34.6186,34.6447,21000.0
2014-10-07 10:25:00,39.73,39.74,39.7,39.74,12500.0,34.6447,34.6534,34.6186,34.6534,12500.0
2014-10-07 10:30:00,39.76,39.86,39.76,39.84,19500.0,34.6709,34.7581,34.6709,34.7406,19500.0
2014-10-07 10:35:00,39.81,39.83,39.79,39.82,18500.0,34.7145,34.7319,34.697,34.7232,18500.0
2014-10-07 10:40:00,39.79,39.82,39.78,39.8,24000.0,34.697,34.7232,34.6883,34.7058,24000.0
2014-10-07 10:45:00,39.81,39.86,39.74,39.74,8500.0,34.7145,34.7581,34.6534,34.6534,8500.0
2014-10-07 10:50:00,39.76,39.78,39.74,39.74,9000.0,34.6709,34.6883,34.6534,34.6534,9000.0
2014-10-07 10:55:00,39.73,39.74,39.64,39.64,9500.0,34.6447,34.6534,34.5662,34.5662,9500.0
2014-10-07 11:00:00,39.63,39.63,39.57,39.57,17000.0,34.5575,34.5575,34.5052,34.5052,17000.0
2014-10-07 11:05:00,39.57,39.61,39.56,39.61,24500.0,34.5052,34.5401,34.4965,34.5401,24500.0
2014-10-07 11:10:00,39.6,39.6,39.54,39.54,20500.0,34.5314,34.5314,34.479,34.479,20500.0
2014-10-07 11:15:00,39.54,39.54,39.47,39.5,25500.0,34.479,34.479,34.418,34.4442,25500.0
2014-10-07 11:20:00,39.5,39.56,39.5,39.52,8000.0,34.4442,34.4965,34.4442,34.4616,8000.0
2014-10-07 11:25:00,39.5,39.5,39.47,39.47,5000.0,34.4442,34.4442,34.418,34.418,5000.0
2014-10-07 11:30:00,39.48,39.48,39.42,39.43,17000.0,34.4267,34.4267,34.3744,34.3831,17000.0
2014-10-07 11:35:00,39.44,39.45,39.38,39.44,16000.0,34.3918,34.4006,34.3395,34.3918,16000.0
2014-10-07 11:40:00,39.46,39.49,39.46,39.47,15500.0,34.4093,34.4354,34.4093,34.418,15500.0
2014-10-07 11:45:00,39.49,39.5,39.47,39.48,8000.0,34.4354,34.4442,34.418,34.4267,8000.0
2014-10-07 11:50:00,39.49,39.53,39.46,39.52,5500.0,34.4354,34.4703,34.4093,34.4616,5500.0
2014-10-07 11:55:00,39.53,39.57,39.52,39.52,16500.0,34.4703,34.5052,34.4616,34.4616,16500.0
2014-10-07 12:00:00,39.51,39.58,39.51,39.54,21500.0,34.4529,34.5139,34.4529,34.479,21500.0
2014-10-07 12:05:00,39.54,39.59,39.54,39.58,7000.0,34.479,34.5226,34.479,34.5139,7000.0
2014-10-07 12:10:00,39.58,39.64,39.58,39.58,35000.0,34.5139,34.5662,34.5139,34.5139,35000.0
2014-10-07 12:15:00,39.58,39.61,39.58,39.6,8500.0,34.5139,34.5401,34.5139,34.5314,8500.0
2014-10-07 12:20:00,39.6,39.61,39.56,39.56,10000.0,34.5314,34.5401,34.4965,34.4965,10000.0
2014-10-07 12:25:00,39.57,39.57,39.53,39.56,5000.0,34.5052,34.5052,34.4703,34.4965,5000.0
2014-10-07 12:30:00,39.56,39.62,39.56,39.58,14000.0,34.4965,34.5488,34.4965,34.5139,14000.0
2014-10-07 12:35:00,39.55,39.59,39.55,39.58,8500.0,34.4878,34.5226,34.4878,34.5139,8500.0
2014-10-07 12:40:00,39.56,39.58,39.54,39.58,12000.0,34.4965,34.5139,34.479,34.5139,12000.0
2014-10-07 12:45:00,39.59,39.59,39.52,39.55,13000.0,34.5226,34.5226,34.4616,34.4878,13000.0
2014-10-07 12:50:00,39.56,39.6,39.56,39.59,10000.0,34.4965,34.5314,34.4965,34.5226,10000.0
2014-10-07 12:55:00,39.59,39.59,39.55,39.56,19000.0,34.5226,34.5226,34.4878,34.4965,19000.0
2014-10-07 13:00:00,39.55,39.59,39.51,39.59,16000.0,34.4878,34.5226,34.4529,34.5226,16000.0
2014-10-07 13:05:00,39.58,39.58,39.51,39.51,7000.0,34.5139,34.5139,34.4529,34.4529,7000.0
2014-10-07 13:10:00,39.55,39.58,39.55,39.58,5500.0,34.4878,34.5139,34.4878,34.5139,5500.0
2014-10-07 13:15:00,39.59,39.63,39.59,39.6,9500.0,34.5226,34.5575,34.5226,34.5314,9500.0
2014-10-07 13:20:00,39.6,39.63,39.6,39.61,11500.0,34.5314,34.5575,34.5314,34.5401,11500.0
2014-10-07 13:25:00,39.62,39.63,39.6,39.63,3000.0,34.5488,34.5575,34.5314,34.5575,3000.0
2014-10-07 13:30:00,39.62,39.62,39.58,39.58,7500.0,34.5488,34.5488,34.5139,34.5139,7500.0
2014-10-07 13:35:00,39.57,39.59,39.54,39.54,10500.0,34.5052,34.5226,34.479,34.479,10500.0
2014-10-07 13:40:00,39.55,39.57,39.53,39.57,7500.0,34.4878,34.5052,34.4703,34.5052,7500.0
2014-10-07 13:45:00,39.54,39.56,39.54,39.55,46000.0,34.479,34.4965,34.479,34.4878,46000.0
2014-10-07 13:50:00,39.55,39.6,39.55,39.57,98500.0,34.4878,34.5314,34.4878,34.5052,98500.0
2014-10-07 13:55:00,39.57,39.58,39.53,39.56,13000.0,34.5052,34.5139,34.4703,34.4965,13000.0
2014-10-07 14:00:00,39.54,39.54,39.49,39.51,8500.0,34.479,34.479,34.4354,34.4529,8500.0
2014-10-07 14:05:00,39.53,39.54,39.52,39.52,4000.0,34.4703,34.479,34.4616,34.4616,4000.0
2014-10-07 14:10:00,39.5,39.54,39.49,39.52,9500.0,34.4442,34.479,34.4354,34.4616,9500.0
2014-10-07 14:15:00,39.53,39.54,39.48,39.5,7000.0,34.4703,34.479,34.4267,34.4442,7000.0
2014-10-07 14:20:00,39.5,39.51,39.41,39.41,7000.0,34.4442,34.4529,34.3657,34.3657,7000.0
2014-10-07 14:25:00,39.41,39.43,39.36,39.37,27000.0,34.3657,34.3831,34.3221,34.3308,27000.0
2014-10-07 14:30:00,39.36,39.36,39.29,39.33,15500.0,34.3221,34.3221,34.261,34.2959,15500.0
2014-10-07 14:35:00,39.33,39.34,39.31,39.33,5500.0,34.2959,34.3046,34.2785,34.2959,5500.0
2014-10-07 14:40:00,39.33,39.37,39.3,39.36,26500.0,34.2959,34.3308,34.2698,34.3221,26500.0
2014-10-07 14:45:00,39.36,39.38,39.35,39.35,15000.0,34.3221,34.3395,34.3134,34.3134,15000.0
2014-10-07 14:50:00,39.35,39.38,39.34,39.37,18000.0,34.3134,34.3395,34.3046,34.3308,18000.0
2014-10-07 14:55:00,39.37,39.44,39.37,39.43,39000.0,34.3308,34.3918,34.3308,34.3831,39000.0
2014-10-07 15:00:00,39.43,39.5,39.41,39.48,32500.0,34.3831,34.4442,34.3657,34.4267,32500.0
2014-10-07 15:05:00,39.48,39.5,39.46,39.47,42500.0,34.4267,34.4442,34.4093,34.418,42500.0
2014-10-07 15:10:00,39.47,39.48,39.44,39.46,31000.0,34.418,34.4267,34.3918,34.4093,31000.0
2014-10-07 15:15:00,39.45,39.45,39.38,39.39,21000.0,34.4006,34.4006,34.3395,34.3482,21000.0
2014-10-07 15:20:00,39.39,39.41,39.36,39.4,41000.0,34.3482,34.3657,34.3221,34.357,41000.0
2014-10-07 15:25:00,39.39,39.43,39.39,39.43,19000.0,34.3482,34.3831,34.3482,34.3831,19000.0
2014-10-07 15:30:00,39.44,39.46,39.43,39.45,69500.0,34.3918,34.4093,34.3831,34.4006,69500.0
2014-10-07 15:35:00,39.46,39.46,39.39,39.39,72000.0,34.4093,34.4093,34.3482,34.3482,72000.0
2014-10-07 15:40:00,39.38,39.4,39.35,39.35,68000.0,34.3395,34.357,34.3134,34.3134,68000.0
2014-10-07 15:45:00,39.35,39.41,39.34,39.39,103500.0,34.3134,34.3657,34.3046,34.3482,103500.0
2014-10-07 15:50:00,39.38,39.38,39.34,39.36,107500.0,34.3395,34.3395,34.3046,34.3221,107500.0
2014-10-07 15:55:00,39.36,39.36,39.27,39.27,177000.0,34.3221,34.3221,34.2436,34.2436,177000.0
2014-10-08 09:30:00,39.54,39.65,39.52,39.57,68500.0,34.479,34.575,34.4616,34.5052,68500.0
2014-10-08 09:35:00,39.57,39.72,39.54,39.72,26000.0,34.5052,34.636,34.479,34.636,26000.0
2014-10-08 09:40:00,39.73,39.84,39.7,39.79,8500.0,34.6447,34.7406,34.6186,34.697,8500.0
2014-10-08 09:45:00,39.82,39.87,39.82,39.84,48500.0,34.7232,34.7668,34.7232,34.7406,48500.0
2014-10-08 09:50:00,39.83,39.86,39.8,39.82,51000.0,34.7319,34.7581,34.7058,34.7232,51000.0
2014-10-08 09:55:00,39.82,39.83,39.7,39.74,36000.0,34.7232,34.7319,34.6186,34.6534,36000.0
2014-10-08 10:00:00,39.73,39.77,39.69,39.72,27500.0,34.6447,34.6796,34.6098,34.636,27500.0
2014-10-08 10:05:00,39.71,39.78,39.71,39.73,19500.0,34.6273,34.6883,34.6273,34.6447,19500.0
2014-10-08 10:10:00,39.71,39.85,39.71,39.81,34500.0,34.6273,34.7494,34.6273,34.7145,34500.0
2014-10-08 10:15:00,39.81,39.81,39.7,39.7,28500.0,34.7145,34.7145,34.6186,34.6186,28500.0
2014-10-08 10:20:00,39.7,39.7,39.65,39.65,25000.0,34.6186,34.6186,34.575,34.575,25000.0
2014-10-08 10:25:00,39.64,39.73,39.62,39.71,17500.0,34.5662,34.6447,34.5488,34.6273,17500.0
2014-10-08 10:30:00,39.73,39.76,39.67,39.7,46500.0,34.6447,34.6709,34.5924,34.6186,46500.0
2014-10-08 10:35:00,39.71,39.71,39.62,39.64,20500.0,34.6273,34.6273,34.5488,34.5662,20500.0
2014-10-08 10:40:00,39.64,39.64,39.53,39.56,21500.0,34.5662,34.5662,34.4703,34.4965,21500.0
2014-10-08 10:45:00,39.56,39.58,39.52,39.58,9000.0,34.4965,34.5139,34.4616,34.5139,9000.0
2014-10-08 10:50:00,39.57,39.57,39.52,39.53,20500.0,34.5052,34.5052,34.4616,34.4703,20500.0
2014-10-08 10:55:00,39.52,39.61,39.52,39.59,34500.0,34.4616,34.5401,34.4616,34.5226,34500.0
2014-10-08 11:00:00,39.58,39.59,39.54,39.54,21000.0,34.5139,34.5226,34.479,34.479,21000.0
2014-10-08 11:05:00,39.53,39.6,39.53,39.6,22000.0,34.4703,34.5314,34.4703,34.5314,22000.0
2014-10-08 11:10:00,39.6,39.64,39.58,39.59,37500.0,34.5314,34.5662,34.5139,34.5226,37500.0
2014-10-08 11:15:00,39.58,39.58,39.51,39.52,42500.0,34.5139,34.5139,34.4529,34.4616,42500.0
2014-10-08 11:20:00,39.52,39.63,39.51,39.63,26000.0,34.4616,34.5575,34.4529,34.5575,26000.0
2014-10-08 11:25:00,39.64,39.74,39.6,39.73,32500.0,34.5662,34.6534,34.5314,34.6447,32500.0
2014-10-08 11:30:00,39.72,39.76,39.72,39.73,21500.0,34.636,34.6709,34.636,34.6447,21500.0
2014-10-08 11:35:00,39.72,39.75,39.66,39.66,55000.0,34.636,34.6622,34.5837,34.5837,55000.0
2014-10-08 11:40:00,39.64,39.65,39.61,39.63,41000.0,34.5662,34.575,34.5401,34.5575,41000.0
2014-10-08 11:45:00,39.62,39.62,39.58,39.59,24500.0,34.5488,34.5488,34.5139,34.5226,24500.0
2014-10-08 11:50:00,39.58,39.62,39.56,39.6,29500.0,34.5139,34.5488,34.4965,34.5314,29500.0
2014-10-08 11:55:00,39.62,39.64,39.56,39.64,27000.0,34.5488,34.5662,34.4965,34.5662,27000.0
2014-10-08 12:00:00,39.64,39.68,39.63,39.66,59500.0,34.5662,34.6011,34.5575,34.5837,59500.0
2014-10-08 12:05:00,39.65,39.65,39.57,39.58,30500.0,34.575,34.575,34.5052,34.5139,30500.0
2014-10-08 12:10:00,39.56,39.63,39.56,39.6,26500.0,34.4965,34.5575,34.4965,34.5314,26500.0
2014-10-08 12:15:00,39.6,39.63,39.58,39.61,15000.0,34.5314,34.5575,34.5139,34.5401,15000.0
2014-10-08 12:20:00,39.59,39.6,39.57,39.57,5000.0,34.5226,34.5314,34.5052,34.5052,5000.0
2014-10-08 12:25:00,39.55,39.57,39.51,39.52,8000.0,34.4878,34.5052,34.4529,34.4616,8000.0
2014-10-08 12:30:00,39.52,39.56,39.5,39.5,13500.0,34.4616,34.4965,34.4442,34.4442,13500.0
2014-10-08 12:35:00,39.51,39.57,39.51,39.53,22500.0,34.4529,34.5052,34.4529,34.4703,22500.0
2014-10-08 12:40:00,39.53,39.53,39.49,39.51,12000.0,34.4703,34.4703,34.4354,34.4529,12000.0
2014-10-08 12:45:00,39.49,39.49,39.46,39.47,10500.0,34.4354,34.4354,34.4093,34.418,10500.0
2014-10-08 12:50:00,39.47,39.48,39.45,39.47,13000.0,34.418,34.4267,34.4006,34.418,13000.0
2014-10-08 12:55:00,39.46,39.5,39.46,39.49,19500.0,34.4093,34.4442,34.4093,34.4354,19500.0
2014-10-08 13:00:00,39.5,39.58,39.5,39.57,17500.0,34.4442,34.5139,34.4442,34.5052,17500.0
2014-10-08 13:05:00,39.55,39.55,39.51,39.52,6000.0,34.4878,34.4878,34.4529,34.4616,6000.0
2014-10-08 13:10:00,39.52,39.53,39.51,39.51,5000.0,34.4616,34.4703,34.4529,34.4529,5000.0
2014-10-08 13:15:00,39.52,39.57,39.52,39.56,12000.0,34.4616,34.5052,34.4616,34.4965,12000.0
2014-10-08 13:20:00,39.54,39.55,39.52,39.55,10000.0,34.479,34.4878,34.4616,34.4878,10000.0
2014-10-08 13:25:00,39.53,39.53,39.51,39.52,4000.0,34.4703,34.4703,34.4529,34.4616,4000.0
2014-10-08 13:30:00,39.52,39.53,39.51,39.52,6500.0,34.4616,34.4703,34.4529,34.4616,6500.0
2014-10-08 13:35:00,39.49,39.57,39.49,39.56,11500.0,34.4354,34.5052,34.4354,34.4965,11500.0
2014-10-08 13:40:00,39.53,39.54,39.52,39.53,7000.0,34.4703,34.479,34.4616,34.4703,7000.0
2014-10-08 13:45:00,39.56,39.64,39.56,39.64,16500.0,34.4965,34.5662,34.4965,34.5662,16500.0
2014-10-08 13:50:00,39.64,39.65,39.63,39.64,13000.0,34.5662,34.575,34.5575,34.5662,13000.0
2014-10-08 13:55:00,39.64,39.72,39.64,39.72,22500.0,34.5662,34.636,34.5662,34.636,22500.0
2014-10-08 14:00:00,39.72,39.84,39.71,39.77,30500.0,34.636,34.7406,34.6273,34.6796,30500.0
2014-10-08 14:05:00,39.78,39.84,39.73,39.82,33000.0,34.6883,34.7406,34.6447,34.7232,33000.0
2014-10-08 14:10:00,39.83,39.9,39.83,39.89,25500.0,34.7319,34.793,34.7319,34.7842,25500.0
2014-10-08 14:15:00,39.86,39.93,39.85,39.92,22500.0,34.7581,34.8191,34.7494,34.8104,22500.0
2014-10-08 14:20:00,39.93,39.97,39.92,39.96,21000.0,34.8191,34.854,34.8104,34.8453,21000.0
2014-10-08 14:25:00,39.98,40.0,39.95,39.98,23500.0,34.8627,34.8802,34.8366,34.8627,23500.0
2014-10-08 14:30:00,39.99,40.03,39.99,40.03,57000.0,34.8714,34.9063,34.8714,34.9063,57000.0
2014-10-08 14:35:00,40.04,40.04,39.99,40.0,39500.0,34.915,34.915,34.8714,34.8802,39500.0
2014-10-08 14:40:00,40.0,40.01,39.97,39.99,49500.0,34.8802,34.8889,34.854,34.8714,49500.0
2014-10-08 14:45:00,40.0,40.02,39.99,40.01,59500.0,34.8802,34.8976,34.8714,34.8889,59500.0
2014-10-08 14:50:00,40.02,40.04,39.99,40.01,47000.0,34.8976,34.915,34.8714,34.8889,47000.0
2014-10-08 14:55:00,40.01,40.05,39.99,40.03,45500.0,34.8889,34.9238,34.8714,34.9063,45500.0
2014-10-08 15:00:00,40.03,40.07,39.99,40.04,153000.0,34.9063,34.9412,34.8714,34.915,153000.0
2014-10-08 15:05:00,40.04,40.1,40.01,40.1,45500.0,34.915,34.9674,34.8889,34.9674,45500.0
2014-10-08 15:10:00,40.06,40.06,40.03,40.05,12500.0,34.9325,34.9325,34.9063,34.9238,12500.0
2014-10-08 15:15:00,40.05,40.06,40.04,40.04,19500.0,34.9238,34.9325,34.915,34.915,19500.0
2014-10-08 15:20:00,40.04,40.1,40.03,40.08,37000.0,34.915,34.9674,34.9063,34.9499,37000.0
2014-10-08 15:25:00,40.09,40.15,40.08,40.1,44000.0,34.9586,35.011,34.9499,34.9674,44000.0
2014-10-08 15:30:00,40.1,40.12,40.07,40.12,53000.0,34.9674,34.9848,34.9412,34.9848,53000.0
2014-10-08 15:35:00,40.12,40.14,40.12,40.13,57000.0,34.9848,35.0022,34.9848,34.9935,57000.0
2014-10-08 15:40:00,40.13,40.2,40.13,40.19,64000.0,34.9935,35.0546,34.9935,35.0458,64000.0
2014-10-08 15:45:00,40.19,40.22,40.18,40.21,144000.0,35.0458,35.072,35.0371,35.0633,144000.0
2014-10-08 15:50:00,40.22,40.24,40.2,40.22,111000.0,35.072,35.0894,35.0546,35.072,111000.0
2014-10-08 15:55:00,40.23,40.28,40.2,40.26,393000.0,35.0807,35.1243,35.0546,35.1069,393000.0
2014-10-09 09:30:00,40.2,40.36,40.16,40.32,74500.0,35.0546,35.1941,35.0197,35.1592,74500.0
2014-10-09 09:35:00,40.29,40.32,40.19,40.32,319000.0,35.133,35.1592,35.0458,35.1592,319000.0
2014-10-09 09:40:00,40.35,40.45,40.19,40.45,70500.0,35.1854,35.2726,35.0458,35.2726,70500.0
2014-10-09 09:45:00,40.45,40.45,40.3,40.34,29500.0,35.2726,35.2726,35.1418,35.1766,29500.0
2014-10-09 09:50:00,40.34,40.34,40.22,40.23,40000.0,35.1766,35.1766,35.072,35.0807,40000.0
2014-10-09 09:55:00,40.25,40.34,40.25,40.28,53500.0,35.0982,35.1766,35.0982,35.1243,53500.0
2014-10-09 10:00:00,40.33,40.45,40.33,40.43,11500.0,35.1679,35.2726,35.1679,35.2551,11500.0
2014-10-09 10:05:00,40.43,40.6,40.41,40.55,148500.0,35.2551,35.4034,35.2377,35.3598,148500.0
2014-10-09 10:10:00,40.54,40.69,40.48,40.69,272000.0,35.351,35.4818,35.2987,35.4818,272000.0
2014-10-09 10:15:00,40.71,40.76,40.65,40.7,53500.0,35.4993,35.5429,35.447,35.4906,53500.0
2014-10-09 10:20:00,40.71,40.72,40.61,40.61,56000.0,35.4993,35.508,35.4121,35.4121,56000.0
2014-10-09 10:25:00,40.62,40.63,40.55,40.58,70000.0,35.4208,35.4295,35.3598,35.3859,70000.0
2014-10-09 10:30:00,40.57,40.59,40.53,40.54,83000.0,35.3772,35.3946,35.3423,35.351,83000.0
2014-10-09 10:35:00,40.52,40.54,40.42,40.5,43500.0,35.3336,35.351,35.2464,35.3162,43500.0
2014-10-09 10:40:00,40.51,40.54,40.46,40.5,63000.0,35.3249,35.351,35.2813,35.3162,63000.0
2014-10-09 10:45:00,40.5,40.57,40.48,40.54,38000.0,35.3162,35.3772,35.2987,35.351,38000.0
2014-10-09 10:50:00,40.53,40.59,40.53,40.55,71000.0,35.3423,35.3946,35.3423,35.3598,71000.0
2014-10-09 10:55:00,40.56,40.65,40.56,40.65,21500.0,35.3685,35.447,35.3685,35.447,21500.0
2014-10-09 11:00:00,40.64,40.64,40.53,40.53,39500.0,35.4382,35.4382,35.3423,35.3423,39500.0
2014-10-09 11:05:00,40.52,40.61,40.52,40.59,36000.0,35.3336,35.4121,35.3336,35.3946,36000.0
2014-10-09 11:10:00,40.58,40.7,40.58,40.68,32000.0,35.3859,35.4906,35.3859,35.4731,32000.0
2014-10-09 11:15:00,40.67,40.67,40.56,40.57,11500.0,35.4644,35.4644,35.3685,35.3772,11500.0
2014-10-09 11:20:00,40.58,40.63,40.56,40.56,34500.0,35.3859,35.4295,35.3685,35.3685,34500.0
2014-10-09 11:25:00,40.56,40.56,40.49,40.49,111500.0,35.3685,35.3685,35.3074,35.3074,111500.0
2014-10-09 11:30:00,40.49,40.49,40.45,40.48,21500.0,35.3074,35.3074,35.2726,35.2987,21500.0
2014-10-09 11:35:00,40.46,40.52,40.45,40.45,93000.0,35.2813,35.3336,35.2726,35.2726,93000.0
2014-10-09 11:40:00,40.45,40.51,40.41,40.46,135500.0,35.2726,35.3249,35.2377,35.2813,135500.0
2014-10-09 11:45:00,40.47,40.52,40.45,40.47,59000.0,35.29,35.3336,35.2726,35.29,59000.0
2014-10-09 11:50:00,40.47,40.58,40.47,40.52,98000.0,35.29,35.3859,35.29,35.3336,98000.0
2014-10-09 11:55:00,40.5,40.51,40.42,40.49,65500.0,35.3162,35.3249,35.2464,35.3074,65500.0
2014-10-09 12:00:00,40.47,40.54,40.46,40.52,35500.0,35.29,35.351,35.2813,35.3336,35500.0
2014-10-09 12:05:00,40.54,40.54,40.5,40.52,29000.0,35.351,35.351,35.3162,35.3336,29000.0
2014-10-09 12:10:00,40.52,40.56,40.5,40.54,35500.0,35.3336,35.3685,35.3162,35.351,35500.0
2014-10-09 12:15:00,40.54,40.57,40.46,40.54,58000.0,35.351,35.3772,35.2813,35.351,58000.0
2014-10-09 12:20:00,40.53,40.54,40.49,40.5,21500.0,35.3423,35.351,35.3074,35.3162,21500.0
2014-10-09 12:25:00,40.49,40.51,40.44,40.48,61500.0,35.3074,35.3249,35.2638,35.2987,61500.0
2014-10-09 12:30:00,40.46,40.51,40.44,40.47,44500.0,35.2813,35.3249,35.2638,35.29,44500.0
2014-10-09 12:35:00,40.49,40.52,40.47,40.48,29000.0,35.3074,35.3336,35.29,35.2987,29000.0
2014-10-09 12:40:00,40.47,40.56,40.47,40.54,128500.0,35.29,35.3685,35.29,35.351,128500.0
2014-10-09 12:45:00,40.54,40.55,40.48,40.5,245000.0,35.351,35.3598,35.2987,35.3162,245000.0
2014-10-09 12:50:00,40.5,40.5,40.43,40.44,25000.0,35.3162,35.3162,35.2551,35.2638,25000.0
2014-10-09 12:55:00,40.43,40.51,40.42,40.5,25000.0,35.2551,35.3249,35.2464,35.3162,25000.0
2014-10-09 13:00:00,40.49,40.49,40.38,40.38,41500.0,35.3074,35.3074,35.2115,35.2115,41500.0
2014-10-09 13:05:00,40.39,40.4,40.35,40.38,78500.0,35.2202,35.229,35.1854,35.2115,78500.0
2014-10-09 13:10:00,40.35,40.43,40.33,40.43,48000.0,35.1854,35.2551,35.1679,35.2551,48000.0
2014-10-09 13:15:00,40.4,40.45,40.38,40.42,86500.0,35.229,35.2726,35.2115,35.2464,86500.0
2014-10-09 13:20:00,40.42,40.54,40.42,40.5,21500.0,35.2464,35.351,35.2464,35.3162,21500.0
2014-10-09 13:25:00,40.5,40.5,40.48,40.48,12000.0,35.3162,35.3162,35.2987,35.2987,12000.0
2014-10-09 13:30:00,40.47,40.52,40.46,40.52,22000.0,35.29,35.3336,35.2813,35.3336,22000.0
2014-10-09 13:35:00,40.51,40.57,40.51,40.55,29500.0,35.3249,35.3772,35.3249,35.3598,29500.0
2014-10-09 13:40:00,40.55,40.56,40.5,40.52,42500.0,35.3598,35.3685,35.3162,35.3336,42500.0
2014-10-09 13:45:00,40.52,40.58,40.5,40.54,38500.0,35.3336,35.3859,35.3162,35.351,38500.0
2014-10-09 13:50:00,40.55,40.57,40.44,40.46,54000.0,35.3598,35.3772,35.2638,35.2813,54000.0
2014-10-09 13:55:00,40.47,40.53,40.47,40.5,23500.0,35.29,35.3423,35.29,35.3162,23500.0
2014-10-09 14:00:00,40.48,40.48,40.42,40.43,68000.0,35.2987,35.2987,35.2464,35.2551,68000.0
2014-10-09 14:05:00,40.43,40.48,40.42,40.45,59500.0,35.2551,35.2987,35.2464,35.2726,59500.0
2014-10-09 14:10:00,40.44,40.45,40.38,40.41,54000.0,35.2638,35.2726,35.2115,35.2377,54000.0
2014-10-09 14:15:00,40.4,40.47,40.38,40.45,51000.0,35.229,35.29,35.2115,35.2726,51000.0
2014-10-09 14:20:00,40.44,40.46,40.38,40.4,45500.0,35.2638,35.2813,35.2115,35.229,45500.0
2014-10-09 14:25:00,40.4,40.48,40.39,40.4,45000.0,35.229,35.2987,35.2202,35.229,45000.0
2014-10-09 14:30:00,40.4,40.44,40.36,40.43,104500.0,35.229,35.2638,35.1941,35.2551,104500.0
2014-10-09 14:35:00,40.42,40.52,40.42,40.46,33000.0,35.2464,35.3336,35.2464,35.2813,33000.0
2014-10-09 14:40:00,40.46,40.49,40.43,40.45,41000.0,35.2813,35.3074,35.2551,35.2726,41000.0
2014-10-09 14:45:00,40.44,40.46,40.37,40.41,84000.0,35.2638,35.2813,35.2028,35.2377,84000.0
2014-10-09 14:50:00,40.4,40.49,40.4,40.46,68000.0,35.229,35.3074,35.229,35.2813,68000.0
2014-10-09 14:55:00,40.45,40.49,40.44,40.47,139000.0,35.2726,35.3074,35.2638,35.29,139000.0
2014-10-09 15:00:00,40.46,40.52,40.43,40.52,191500.0,35.2813,35.3336,35.2551,35.3336,191500.0
2014-10-09 15:05:00,40.53,40.53,40.45,40.48,115000.0,35.3423,35.3423,35.2726,35.2987,115000.0
2014-10-09 15:10:00,40.47,40.56,40.47,40.53,289500.0,35.29,35.3685,35.29,35.3423,289500.0
2014-10-09 15:15:00,40.53,40.62,40.51,40.58,134500.0,35.3423,35.4208,35.3249,35.3859,134500.0
2014-10-09 15:20:00,40.57,40.57,40.49,40.51,212000.0,35.3772,35.3772,35.3074,35.3249,212000.0
2014-10-09 15:25:00,40.51,40.62,40.49,40.55,201000.0,35.3249,35.4208,35.3074,35.3598,201000.0
2014-10-09 15:30:00,40.55,40.66,40.54,40.66,121500.0,35.3598,35.4557,35.351,35.4557,121500.0
2014-10-09 15:35:00,40.65,40.73,40.65,40.72,127000.0,35.447,35.5167,35.447,35.508,127000.0
2014-10-09 15:40:00,40.72,40.73,40.66,40.71,174000.0,35.508,35.5167,35.4557,35.4993,174000.0
2014-10-09 15:45:00,40.71,40.72,40.59,40.64,204500.0,35.4993,35.508,35.3946,35.4382,204500.0
2014-10-09 15:50:00,40.64,40.7,40.6,40.69,313500.0,35.4382,35.4906,35.4034,35.4818,313500.0
2014-10-09 15:55:00,40.69,40.73,40.59,40.59,562500.0,35.4818,35.5167,35.3946,35.3946,562500.0
2014-10-10 09:30:00,40.73,40.73,40.35,40.48,131000.0,35.5167,35.5167,35.1854,35.2987,131000.0
2014-10-10 09:35:00,40.43,40.75,40.36,40.75,111000.0,35.2551,35.5342,35.1941,35.5342,111000.0
2014-10-10 09:40:00,40.75,40.84,40.72,40.84,56500.0,35.5342,35.6126,35.508,35.6126,56500.0
2014-10-10 09:45:00,40.84,40.97,40.81,40.83,188000.0,35.6126,35.726,35.5865,35.6039,188000.0
2014-10-10 09:50:00,40.89,40.93,40.82,40.93,134000.0,35.6562,35.6911,35.5952,35.6911,134000.0
2014-10-10 09:55:00,40.94,41.13,40.92,41.02,153000.0,35.6998,35.8655,35.6824,35.7696,153000.0
2014-10-10 10:00:00,41.02,41.04,40.87,40.87,145000.0,35.7696,35.787,35.6388,35.6388,145000.0
2014-10-10 10:05:00,40.9,40.92,40.65,40.65,91500.0,35.665,35.6824,35.447,35.447,91500.0
2014-10-10 10:10:00,40.68,40.77,40.66,40.69,102500.0,35.4731,35.5516,35.4557,35.4818,102500.0
2014-10-10 10:15:00,40.69,40.8,40.67,40.8,51000.0,35.4818,35.5778,35.4644,35.5778,51000.0
2014-10-10 10:20:00,40.8,40.85,40.78,40.83,65500.0,35.5778,35.6214,35.5603,35.6039,65500.0
2014-10-10 10:25:00,40.83,40.93,40.79,40.83,87500.0,35.6039,35.6911,35.569,35.6039,87500.0
2014-10-10 10:30:00,40.83,40.92,40.75,40.92,176000.0,35.6039,35.6824,35.5342,35.6824,176000.0
2014-10-10 10:35:00,40.91,40.97,40.89,40.93,93500.0,35.6737,35.726,35.6562,35.6911,93500.0
2014-10-10 10:40:00,40.93,40.95,40.84,40.94,75500.0,35.6911,35.7086,35.6126,35.6998,75500.0
2014-10-10 10:45:00,40.96,40.99,40.89,40.97,43500.0,35.7173,35.7434,35.6562,35.726,43500.0
2014-10-10 10:50:00,40.96,41.19,40.95,41.08,140000.0,35.7173,35.9178,35.7086,35.8219,140000.0
2014-10-10 10:55:00,41.08,41.1,41.01,41.05,30500.0,35.8219,35.8394,35.7609,35.7958,30500.0
2014-10-10 11:00:00,41.06,41.13,41.01,41.1,42500.0,35.8045,35.8655,35.7609,35.8394,42500.0
2014-10-10 11:05:00,41.1,41.14,41.04,41.08,49000.0,35.8394,35.8742,35.787,35.8219,49000.0
2014-10-10 11:10:00,41.07,41.07,41.02,41.03,40000.0,35.8132,35.8132,35.7696,35.7783,40000.0
2014-10-10 11:15:00,41.02,41.02,40.95,40.99,45000.0,35.7696,35.7696,35.7086,35.7434,45000.0
2014-10-10 11:20:00,40.99,41.08,40.99,41.03,38000.0,35.7434,35.8219,35.7434,35.7783,38000.0
2014-10-10 11:25:00,41.03,41.06,40.99,41.03,24000.0,35.7783,35.8045,35.7434,35.7783,24000.0
2014-10-10 11:30:00,41.02,41.09,40.98,41.06,45500.0,35.7696,35.8306,35.7347,35.8045,45500.0
2014-10-10 11:35:00,41.07,41.15,41.03,41.11,61500.0,35.8132,35.883,35.7783,35.8481,61500.0
2014-10-10 11:40:00,41.11,41.19,41.05,41.17,63000.0,35.8481,35.9178,35.7958,35.9004,63000.0
2014-10-10 11:45:00,41.16,41.26,41.16,41.26,56500.0,35.8917,35.9789,35.8917,35.9789,56500.0
2014-10-10 11:50:00,41.27,41.35,41.26,41.32,89000.0,35.9876,36.0574,35.9789,36.0312,89000.0
2014-10-10 11:55:00,41.32,41.34,41.27,41.31,45000.0,36.0312,36.0486,35.9876,36.0225,45000.0
2014-10-10 12:00:00,41.32,41.48,41.31,41.46,98000.0,36.0312,36.1707,36.0225,36.1533,98000.0
2014-10-10 12:05:00,41.46,41.49,41.41,41.47,64500.0,36.1533,36.1794,36.1097,36.162,64500.0
2014-10-10 12:10:00,41.47,41.52,41.44,41.52,38500.0,36.162,36.2056,36.1358,36.2056,38500.0
2014-10-10 12:15:00,41.52,41.64,41.49,41.55,128500.0,36.2056,36.3102,36.1794,36.2318,128500.0
2014-10-10 12:20:00,41.56,41.59,41.51,41.56,56000.0,36.2405,36.2666,36.1969,36.2405,56000.0
2014-10-10 12:25:00,41.58,41.62,41.52,41.53,61000.0,36.2579,36.2928,36.2056,36.2143,61000.0
2014-10-10 12:30:00,41.52,41.59,41.5,41.53,89500.0,36.2056,36.2666,36.1882,36.2143,89500.0
2014-10-10 12:35:00,41.54,41.56,41.41,41.42,72500.0,36.223,36.2405,36.1097,36.1184,72500.0
2014-10-10 12:40:00,41.42,41.44,41.38,41.41,50500.0,36.1184,36.1358,36.0835,36.1097,50500.0
2014-10-10 12:45:00,41.42,41.5,41.41,41.5,26000.0,36.1184,36.1882,36.1097,36.1882,26000.0
2014-10-10 12:50:00,41.49,41.49,41.43,41.43,33500.0,36.1794,36.1794,36.1271,36.1271,33500.0
2014-10-10 12:55:00,41.43,41.45,41.41,41.43,24000.0,36.1271,36.1446,36.1097,36.1271,24000.0
2014-10-10 13:00:00,41.42,41.47,41.35,41.36,44500.0,36.1184,36.162,36.0574,36.0661,44500.0
2014-10-10 13:05:00,41.35,41.37,41.27,41.34,80500.0,36.0574,36.0748,35.9876,36.0486,80500.0
2014-10-10 13:10:00,41.34,41.34,41.25,41.26,46000.0,36.0486,36.0486,35.9702,35.9789,46000.0
2014-10-10 13:15:00,41.26,41.26,41.17,41.17,57000.0,35.9789,35.9789,35.9004,35.9004,57000.0
2014-10-10 13:20:00,41.17,41.17,41.11,41.15,54500.0,35.9004,35.9004,35.8481,35.883,54500.0
2014-10-10 13:25:00,41.15,41.16,41.1,41.11,30000.0,35.883,35.8917,35.8394,35.8481,30000.0
2014-10-10 13:30:00,41.12,41.15,41.08,41.08,26000.0,35.8568,35.883,35.8219,35.8219,26000.0
2014-10-10 13:35:00,41.08,41.23,41.08,41.2,34500.0,35.8219,35.9527,35.8219,35.9266,34500.0
2014-10-10 13:40:00,41.22,41.25,41.18,41.19,100000.0,35.944,35.9702,35.9091,35.9178,100000.0
2014-10-10 13:45:00,41.19,41.25,41.11,41.25,61000.0,35.9178,35.9702,35.8481,35.9702,61000.0
2014-10-10 13:50:00,41.25,41.29,41.2,41.29,35500.0,35.9702,36.005,35.9266,36.005,35500.0
2014-10-10 13:55:00,41.27,41.34,41.27,41.33,68000.0,35.9876,36.0486,35.9876,36.0399,68000.0
2014-10-10 14:00:00,41.33,41.37,41.29,41.32,43500.0,36.0399,36.0748,36.005,36.0312,43500.0
2014-10-10 14:05:00,41.31,41.32,41.25,41.27,25500.0,36.0225,36.0312,35.9702,35.9876,25500.0
2014-10-10 14:10:00,41.27,41.27,41.18,41.18,46500.0,35.9876,35.9876,35.9091,35.9091,46500.0
2014-10-10 14:15:00,41.18,41.22,41.15,41.16,45000.0,35.9091,35.944,35.883,35.8917,45000.0
2014-10-10 14:20:00,41.14,41.23,41.14,41.23,22500.0,35.8742,35.9527,35.8742,35.9527,22500.0
2014-10-10 14:25:00,41.23,41.24,41.15,41.19,49000.0,35.9527,35.9614,35.883,35.9178,49000.0
2014-10-10 14:30:00,41.19,41.22,41.1,41.1,37500.0,35.9178,35.944,35.8394,35.8394,37500.0
2014-10-10 14:35:00,41.08,41.08,40.98,40.99,39000.0,35.8219,35.8219,35.7347,35.7434,39000.0
2014-10-10 14:40:00,40.99,41.04,40.95,41.04,35500.0,35.7434,35.787,35.7086,35.787,35500.0
2014-10-10 14:45:00,41.03,41.03,40.98,41.0,25500.0,35.7783,35.7783,35.7347,35.7522,25500.0
2014-10-10 14:50:00,41.0,41.04,40.98,41.01,24000.0,35.7522,35.787,35.7347,35.7609,24000.0
2014-10-10 14:55:00,40.99,41.01,40.93,40.93,32500.0,35.7434,35.7609,35.6911,35.6911,32500.0
2014-10-10 15:00:00,40.93,40.99,40.93,40.95,52500.0,35.6911,35.7434,35.6911,35.7086,52500.0
2014-10-10 15:05:00,40.95,40.96,40.9,40.94,61000.0,35.7086,35.7173,35.665,35.6998,61000.0
2014-10-10 15:10:00,40.92,41.0,40.89,40.9,80500.0,35.6824,35.7522,35.6562,35.665,80500.0
2014-10-10 15:15:00,40.89,40.89,40.78,40.8,135500.0,35.6562,35.6562,35.5603,35.5778,135500.0
2014-10-10 15:20:00,40.8,40.83,40.79,40.83,82500.0,35.5778,35.6039,35.569,35.6039,82500.0
2014-10-10 15:25:00,40.83,40.84,40.78,40.83,150500.0,35.6039,35.6126,35.5603,35.6039,150500.0
2014-10-10 15:30:00,40.85,40.87,40.76,40.76,62000.0,35.6214,35.6388,35.5429,35.5429,62000.0
2014-10-10 15:35:00,40.76,40.79,40.76,40.79,121000.0,35.5429,35.569,35.5429,35.569,121000.0
2014-10-10 15:40:00,40.79,40.8,40.7,40.72,70000.0,35.569,35.5778,35.4906,35.508,70000.0
2014-10-10 15:45:00,40.71,40.72,40.63,40.64,100500.0,35.4993,35.508,35.4295,35.4382,100500.0
2014-10-10 15:50:00,40.64,40.7,40.64,40.7,145000.0,35.4382,35.4906,35.4382,35.4906,145000.0
2014-10-10 15:55:00,40.7,40.74,40.66,40.68,476000.0,35.4906,35.5254,35.4557,35.4731,476000.0
2014-10-13 09:30:00,40.68,40.84,40.57,40.84,92500.0,35.4731,35.6126,35.3772,35.6126,92500.0
2014-10-13 09:35:00,40.84,40.84,40.71,40.75,21500.0,35.6126,35.6126,35.4993,35.5342,21500.0
2014-10-13 09:40:00,40.71,40.77,40.58,40.75,50500.0,35.4993,35.5516,35.3859,35.5342,50500.0
2014-10-13 09:45:00,40.78,40.87,40.73,40.87,130500.0,35.5603,35.6388,35.5167,35.6388,130500.0
2014-10-13 09:50:00,40.85,40.85,40.72,40.77,25500.0,35.6214,35.6214,35.508,35.5516,25500.0
2014-10-13 09:55:00,40.76,40.79,40.69,40.7,48000.0,35.5429,35.569,35.4818,35.4906,48000.0
2014-10-13 10:00:00,40.71,40.75,40.66,40.72,43000.0,35.4993,35.5342,35.4557,35.508,43000.0
2014-10-13 10:05:00,40.73,40.76,40.7,40.72,96000.0,35.5167,35.5429,35.4906,35.508,96000.0
2014-10-13 10:10:00,40.7,40.75,40.67,40.68,63500.0,35.4906,35.5342,35.4644,35.4731,63500.0
2014-10-13 10:15:00,40.69,40.76,40.65,40.65,50000.0,35.4818,35.5429,35.447,35.447,50000.0
2014-10-13 10:20:00,40.65,40.76,40.65,40.71,51500.0,35.447,35.5429,35.447,35.4993,51500.0
2014-10-13 10:25:00,40.69,40.75,40.66,40.74,47500.0,35.4818,35.5342,35.4557,35.5254,47500.0
2014-10-13 10:30:00,40.74,40.81,40.73,40.79,39500.0,35.5254,35.5865,35.5167,35.569,39500.0
2014-10-13 10:35:00,40.79,40.79,40.67,40.7,62000.0,35.569,35.569,35.4644,35.4906,62000.0
2014-10-13 10:40:00,40.69,40.69,40.64,40.65,58500.0,35.4818,35.4818,35.4382,35.447,58500.0
2014-10-13 10:45:00,40.65,40.7,40.58,40.59,97500.0,35.447,35.4906,35.3859,35.3946,97500.0
2014-10-13 10:50:00,40.6,40.68,40.6,40.64,119500.0,35.4034,35.4731,35.4034,35.4382,119500.0
2014-10-13 10:55:00,40.62,40.65,40.6,40.61,53500.0,35.4208,35.447,35.4034,35.4121,53500.0
2014-10-13 11:00:00,40.59,40.71,40.58,40.68,47500.0,35.3946,35.4993,35.3859,35.4731,47500.0
2014-10-13 11:05:00,40.71,40.74,40.64,40.71,51500.0,35.4993,35.5254,35.4382,35.4993,51500.0
2014-10-13 11:10:00,40.71,40.71,40.63,40.64,31500.0,35.4993,35.4993,35.4295,35.4382,31500.0
2014-10-13 11:15:00,40.67,40.67,40.55,40.56,42000.0,35.4644,35.4644,35.3598,35.3685,42000.0
2014-10-13 11:20:00,40.55,40.64,40.52,40.64,59000.0,35.3598,35.4382,35.3336,35.4382,59000.0
2014-10-13 11:25:00,40.64,40.67,40.6,40.62,206500.0,35.4382,35.4644,35.4034,35.4208,206500.0
2014-10-13 11:30:00,40.63,40.71,40.62,40.66,73500.0,35.4295,35.4993,35.4208,35.4557,73500.0
2014-10-13 11:35:00,40.64,40.67,40.63,40.66,470000.0,35.4382,35.4644,35.4295,35.4557,470000.0
2014-10-13 11:40:00,40.66,40.66,40.56,40.56,46500.0,35.4557,35.4557,35.3685,35.3685,46500.0
2014-10-13 11:45:00,40.58,40.6,40.52,40.52,37500.0,35.3859,35.4034,35.3336,35.3336,37500.0
2014-10-13 11:50:00,40.53,40.65,40.53,40.59,164000.0,35.3423,35.447,35.3423,35.3946,164000.0
2014-10-13 11:55:00,40.58,40.61,40.52,40.57,164000.0,35.3859,35.4121,35.3336,35.3772,164000.0
2014-10-13 12:00:00,40.57,40.63,40.53,40.63,38000.0,35.3772,35.4295,35.3423,35.4295,38000.0
2014-10-13 12:05:00,40.63,40.63,40.53,40.53,34000.0,35.4295,35.4295,35.3423,35.3423,34000.0
2014-10-13 12:10:00,40.55,40.61,40.55,40.61,66500.0,35.3598,35.4121,35.3598,35.4121,66500.0
2014-10-13 12:15:00,40.58,40.62,40.57,40.58,27500.0,35.3859,35.4208,35.3772,35.3859,27500.0
2014-10-13 12:20:00,40.57,40.6,40.54,40.57,31500.0,35.3772,35.4034,35.351,35.3772,31500.0
2014-10-13 12:25:00,40.57,40.65,40.56,40.64,80000.0,35.3772,35.447,35.3685,35.4382,80000.0
2014-10-13 12:30:00,40.65,40.65,40.6,40.65,94500.0,35.447,35.447,35.4034,35.447,94500.0
2014-10-13 12:35:00,40.66,40.68,40.63,40.64,72000.0,35.4557,35.4731,35.4295,35.4382,72000.0
2014-10-13 12:40:00,40.64,40.68,40.61,40.64,181000.0,35.4382,35.4731,35.4121,35.4382,181000.0
2014-10-13 12:45:00,40.64,40.67,40.6,40.6,59000.0,35.4382,35.4644,35.4034,35.4034,59000.0
2014-10-13 12:50:00,40.6,40.62,40.6,40.62,32500.0,35.4034,35.4208,35.4034,35.4208,32500.0
2014-10-13 12:55:00,40.6,40.61,40.56,40.57,33500.0,35.4034,35.4121,35.3685,35.3772,33500.0
2014-10-13 13:00:00,40.57,40.59,40.55,40.59,42000.0,35.3772,35.3946,35.3598,35.3946,42000.0
2014-10-13 13:05:00,40.61,40.62,40.52,40.52,23500.0,35.4121,35.4208,35.3336,35.3336,23500.0
2014-10-13 13:10:00,40.51,40.53,40.47,40.49,29000.0,35.3249,35.3423,35.29,35.3074,29000.0
2014-10-13 13:15:00,40.49,40.5,40.41,40.48,26000.0,35.3074,35.3162,35.2377,35.2987,26000.0
2014-10-13 13:20:00,40.47,40.53,40.47,40.48,15000.0,35.29,35.3423,35.29,35.2987,15000.0
2014-10-13 13:25:00,40.46,40.52,40.45,40.52,22500.0,35.2813,35.3336,35.2726,35.3336,22500.0
2014-10-13 13:30:00,40.49,40.51,40.47,40.51,19000.0,35.3074,35.3249,35.29,35.3249,19000.0
2014-10-13 13:35:00,40.52,40.59,40.52,40.58,25000.0,35.3336,35.3946,35.3336,35.3859,25000.0
2014-10-13 13:40:00,40.58,40.63,40.55,40.59,46500.0,35.3859,35.4295,35.3598,35.3946,46500.0
2014-10-13 13:45:00,40.6,40.62,40.53,40.54,16500.0,35.4034,35.4208,35.3423,35.351,16500.0
2014-10-13 13:50:00,40.53,40.57,40.49,40.55,19500.0,35.3423,35.3772,35.3074,35.3598,19500.0
2014-10-13 13:55:00,40.56,40.56,40.45,40.5,56500.0,35.3685,35.3685,35.2726,35.3162,56500.0
2014-10-13 14:00:00,40.48,40.51,40.45,40.51,72000.0,35.2987,35.3249,35.2726,35.3249,72000.0
2014-10-13 14:05:00,40.51,40.55,40.51,40.51,39000.0,35.3249,35.3598,35.3249,35.3249,39000.0
2014-10-13 14:10:00,40.52,40.52,40.47,40.49,35500.0,35.3336,35.3336,35.29,35.3074,35500.0
2014-10-13 14:15:00,40.47,40.53,40.45,40.51,67000.0,35.29,35.3423,35.2726,35.3249,67000.0
2014-10-13 14:20:00,40.5,40.55,40.49,40.53,145000.0,35.3162,35.3598,35.3074,35.3423,145000.0
2014-10-13 14:25:00,40.51,40.55,40.48,40.48,18000.0,35.3249,35.3598,35.2987,35.2987,18000.0
2014-10-13 14:30:00,40.47,40.47,40.38,40.4,34500.0,35.29,35.29,35.2115,35.229,34500.0
2014-10-13 14:35:00,40.41,40.42,40.35,40.38,46500.0,35.2377,35.2464,35.1854,35.2115,46500.0
2014-10-13 14:40:00,40.39,40.39,40.35,40.37,21500.0,35.2202,35.2202,35.1854,35.2028,21500.0
2014-10-13 14:45:00,40.37,40.37,40.3,40.3,39500.0,35.2028,35.2028,35.1418,35.1418,39500.0
2014-10-13 14:50:00,40.3,40.35,40.27,40.27,30000.0,35.1418,35.1854,35.1156,35.1156,30000.0
2014-10-13 14:55:00,40.27,40.28,40.25,40.27,50500.0,35.1156,35.1243,35.0982,35.1156,50500.0
2014-10-13 15:00:00,40.28,40.29,40.22,40.22,31000.0,35.1243,35.133,35.072,35.072,31000.0
2014-10-13 15:05:00,40.21,40.22,40.11,40.13,82500.0,35.0633,35.072,34.9761,34.9935,82500.0
2014-10-13 15:10:00,40.13,40.15,40.05,40.06,145000.0,34.9935,35.011,34.9238,34.9325,145000.0
2014-10-13 15:15:00,40.06,40.08,40.05,40.06,176000.0,34.9325,34.9499,34.9238,34.9325,176000.0
2014-10-13 15:20:00,40.06,40.08,40.01,40.03,68500.0,34.9325,34.9499,34.8889,34.9063,68500.0
2014-10-13 15:25:00,40.04,40.05,40.01,40.01,27500.0,34.915,34.9238,34.8889,34.8889,27500.0
2014-10-13 15:30:00,40.01,40.01,39.81,39.97,402000.0,34.8889,34.8889,34.7145,34.854,402000.0
2014-10-13 15:35:00,39.96,40.02,39.86,39.86,68500.0,34.8453,34.8976,34.7581,34.7581,68500.0
2014-10-13 15:40:00,39.88,39.95,39.82,39.84,316500.0,34.7755,34.8366,34.7232,34.7406,316500.0
2014-10-13 15:45:00,39.82,39.85,39.77,39.8,261000.0,34.7232,34.7494,34.6796,34.7058,261000.0
2014-10-13 15:50:00,39.8,39.87,39.73,39.77,103500.0,34.7058,34.7668,34.6447,34.6796,103500.0
2014-10-13 15:55:00,39.77,39.8,39.72,39.74,201000.0,34.6796,34.7058,34.636,34.6534,201000.0
2014-10-14 09:30:00,39.71,40.01,39.68,40.01,71500.0,34.6273,34.8889,34.6011,34.8889,71500.0
2014-10-14 09:35:00,40.04,40.14,39.94,39.98,42000.0,34.915,35.0022,34.8278,34.8627,42000.0
2014-10-14 09:40:00,39.98,40.07,39.95,40.04,28500.0,34.8627,34.9412,34.8366,34.915,28500.0
2014-10-14 09:45:00,40.07,40.18,40.07,40.16,20000.0,34.9412,35.0371,34.9412,35.0197,20000.0
2014-10-14 09:50:00,40.08,40.19,40.02,40.16,36000.0,34.9499,35.0458,34.8976,35.0197,36000.0
2014-10-14 09:55:00,40.19,40.21,40.14,40.16,73500.0,35.0458,35.0633,35.0022,35.0197,73500.0
2014-10-14 10:00:00,40.18,40.2,40.11,40.17,86000.0,35.0371,35.0546,34.9761,35.0284,86000.0
2014-10-14 10:05:00,40.15,40.2,40.1,40.19,38500.0,35.011,35.0546,34.9674,35.0458,38500.0
2014-10-14 10:10:00,40.18,40.27,40.16,40.24,49000.0,35.0371,35.1156,35.0197,35.0894,49000.0
2014-10-14 10:15:00,40.26,40.28,40.07,40.07,41500.0,35.1069,35.1243,34.9412,34.9412,41500.0
2014-10-14 10:20:00,40.08,40.19,40.08,40.13,19000.0,34.9499,35.0458,34.9499,34.9935,19000.0
2014-10-14 10:25:00,40.11,40.18,40.07,40.12,30000.0,34.9761,35.0371,34.9412,34.9848,30000.0
2014-10-14 10:30:00,40.11,40.11,39.98,39.98,26500.0,34.9761,34.9761,34.8627,34.8627,26500.0
2014-10-14 10:35:00,40.01,40.03,39.93,39.93,37000.0,34.8889,34.9063,34.8191,34.8191,37000.0
2014-10-14 10:40:00,39.94,39.97,39.93,39.95,83000.0,34.8278,34.854,34.8191,34.8366,83000.0
2014-10-14 10:45:00,39.95,39.97,39.92,39.95,26000.0,34.8366,34.854,34.8104,34.8366,26000.0
2014-10-14 10:50:00,39.95,39.99,39.94,39.98,39500.0,34.8366,34.8714,34.8278,34.8627,39500.0
2014-10-14 10:55:00,39.96,40.0,39.88,39.89,73000.0,34.8453,34.8802,34.7755,34.7842,73000.0
2014-10-14 11:00:00,39.9,39.95,39.9,39.94,16000.0,34.793,34.8366,34.793,34.8278,16000.0
2014-10-14 11:05:00,39.94,40.0,39.93,39.97,74000.0,34.8278,34.8802,34.8191,34.854,74000.0
2014-10-14 11:10:00,39.98,40.06,39.94,40.04,85000.0,34.8627,34.9325,34.8278,34.915,85000.0
2014-10-14 11:15:00,40.06,40.16,40.04,40.13,30500.0,34.9325,35.0197,34.915,34.9935,30500.0
2014-10-14 11:20:00,40.13,40.18,40.12,40.15,63000.0,34.9935,35.0371,34.9848,35.011,63000.0
2014-10-14 11:25:00,40.16,40.18,40.12,40.15,32000.0,35.0197,35.0371,34.9848,35.011,32000.0
2014-10-14 11:30:00,40.16,40.2,40.15,40.15,20500.0,35.0197,35.0546,35.011,35.011,20500.0
2014-10-14 11:35:00,40.17,40.24,40.17,40.24,7500.0,35.0284,35.0894,35.0284,35.0894,7500.0
2014-10-14 11:40:00,40.24,40.25,40.15,40.18,133000.0,35.0894,35.0982,35.011,35.0371,133000.0
2014-10-14 11:45:00,40.19,40.23,40.17,40.23,29500.0,35.0458,35.0807,35.0284,35.0807,29500.0
2014-10-14 11:50:00,40.2,40.2,40.18,40.19,4000.0,35.0546,35.0546,35.0371,35.0458,4000.0
2014-10-14 11:55:00,40.22,40.24,40.18,40.18,27000.0,35.072,35.0894,35.0371,35.0371,27000.0
2014-10-14 12:00:00,40.18,40.19,40.11,40.18,28500.0,35.0371,35.0458,34.9761,35.0371,28500.0
2014-10-14 12:05:00,40.17,40.25,40.16,40.19,32000.0,35.0284,35.0982,35.0197,35.0458,32000.0
2014-10-14 12:10:00,40.2,40.2,40.15,40.17,18000.0,35.0546,35.0546,35.011,35.0284,18000.0
2014-10-14 12:15:00,40.2,40.2,40.16,40.18,12000.0,35.0546,35.0546,35.0197,35.0371,12000.0
2014-10-14 12:20:00,40.16,40.18,40.15,40.16,9000.0,35.0197,35.0371,35.011,35.0197,9000.0
2014-10-14 12:25:00,40.17,40.2,40.15,40.15,19000.0,35.0284,35.0546,35.011,35.011,19000.0
2014-10-14 12:30:00,40.14,40.15,40.11,40.12,14000.0,35.0022,35.011,34.9761,34.9848,14000.0
2014-10-14 12:35:00,40.13,40.14,40.08,40.11,38500.0,34.9935,35.0022,34.9499,34.9761,38500.0
2014-10-14 12:40:00,40.11,40.16,40.1,40.15,16500.0,34.9761,35.0197,34.9674,35.011,16500.0
2014-10-14 12:45:00,40.17,40.25,40.15,40.25,12000.0,35.0284,35.0982,35.011,35.0982,12000.0
2014-10-14 12:50:00,40.23,40.23,40.19,40.21,9000.0,35.0807,35.0807,35.0458,35.0633,9000.0
2014-10-14 12:55:00,40.2,40.25,40.18,40.23,7000.0,35.0546,35.0982,35.0371,35.0807,7000.0
2014-10-14 13:00:00,40.23,40.25,40.21,40.21,20500.0,35.0807,35.0982,35.0633,35.0633,20500.0
2014-10-14 13:05:00,40.21,40.22,40.2,40.21,6000.0,35.0633,35.072,35.0546,35.0633,6000.0
2014-10-14 13:10:00,40.23,40.23,40.2,40.21,19000.0,35.0807,35.0807,35.0546,35.0633,19000.0
2014-10-14 13:15:00,40.23,40.23,40.18,40.19,13500.0,35.0807,35.0807,35.0371,35.0458,13500.0
2014-10-14 13:20:00,40.17,40.17,40.1,40.12,12500.0,35.0284,35.0284,34.9674,34.9848,12500.0
2014-10-14 13:25:00,40.09,40.11,40.08,40.08,22000.0,34.9586,34.9761,34.9499,34.9499,22000.0
2014-10-14 13:30:00,40.1,40.12,40.06,40.12,37500.0,34.9674,34.9848,34.9325,34.9848,37500.0
2014-10-14 13:35:00,40.12,40.16,40.05,40.16,144000.0,34.9848,35.0197,34.9238,35.0197,144000.0
2014-10-14 13:40:00,40.19,40.21,40.14,40.15,6500.0,35.0458,35.0633,35.0022,35.011,6500.0
2014-10-14 13:45:00,40.13,40.2,40.1,40.17,23500.0,34.9935,35.0546,34.9674,35.0284,23500.0
2014-10-14 13:50:00,40.17,40.17,40.12,40.15,6500.0,35.0284,35.0284,34.9848,35.011,6500.0
2014-10-14 13:55:00,40.18,40.25,40.17,40.25,137000.0,35.0371,35.0982,35.0284,35.0982,137000.0
2014-10-14 14:00:00,40.25,40.27,40.23,40.26,25500.0,35.0982,35.1156,35.0807,35.1069,25500.0
2014-10-14 14:05:00,40.26,40.3,40.26,40.28,20500.0,35.1069,35.1418,35.1069,35.1243,20500.0
2014-10-14 14:10:00,40.28,40.38,40.28,40.37,38500.0,35.1243,35.2115,35.1243,35.2028,38500.0
2014-10-14 14:15:00,40.35,40.49,40.35,40.47,73000.0,35.1854,35.3074,35.1854,35.29,73000.0
2014-10-14 14:20:00,40.46,40.47,40.4,40.42,58000.0,35.2813,35.29,35.229,35.2464,58000.0
2014-10-14 14:25:00,40.38,40.38,40.33,40.34,23500.0,35.2115,35.2115,35.1679,35.1766,23500.0
2014-10-14 14:30:00,40.32,40.35,40.28,40.28,27000.0,35.1592,35.1854,35.1243,35.1243,27000.0
2014-10-14 14:35:00,40.28,40.31,40.25,40.31,22500.0,35.1243,35.1505,35.0982,35.1505,22500.0
2014-10-14 14:40:00,40.3,40.35,40.25,40.27,43000.0,35.1418,35.1854,35.0982,35.1156,43000.0
2014-10-14 14:45:00,40.27,40.29,40.2,40.25,76500.0,35.1156,35.133,35.0546,35.0982,76500.0
2014-10-14 14:50:00,40.25,40.25,40.18,40.18,39500.0,35.0982,35.0982,35.0371,35.0371,39500.0
2014-10-14 14:55:00,40.21,40.24,40.19,40.24,14500.0,35.0633,35.0894,35.0458,35.0894,14500.0
2014-10-14 15:00:00,40.23,40.25,40.17,40.2,210000.0,35.0807,35.0982,35.0284,35.0546,210000.0
2014-10-14 15:05:00,40.22,40.22,40.12,40.18,51500.0,35.072,35.072,34.9848,35.0371,51500.0
2014-10-14 15:10:00,40.19,40.21,40.16,40.18,32000.0,35.0458,35.0633,35.0197,35.0371,32000.0
2014-10-14 15:15:00,40.19,40.21,40.17,40.18,46000.0,35.0458,35.0633,35.0284,35.0371,46000.0
2014-10-14 15:20:00,40.18,40.18,40.09,40.09,74500.0,35.0371,35.0371,34.9586,34.9586,74500.0
2014-10-14 15:25:00,40.09,40.16,40.09,40.13,126000.0,34.9586,35.0197,34.9586,34.9935,126000.0
2014-10-14 15:30:00,40.13,40.15,40.03,40.08,67500.0,34.9935,35.011,34.9063,34.9499,67500.0
2014-10-14 15:35:00,40.07,40.22,40.07,40.22,33500.0,34.9412,35.072,34.9412,35.072,33500.0
2014-10-14 15:40:00,40.22,40.25,40.17,40.17,67000.0,35.072,35.0982,35.0284,35.0284,67000.0
2014-10-14 15:45:00,40.17,40.2,40.13,40.2,121000.0,35.0284,35.0546,34.9935,35.0546,121000.0
2014-10-14 15:50:00,40.2,40.23,40.18,40.18,137000.0,35.0546,35.0807,35.0371,35.0371,137000.0
2014-10-14 15:55:00,40.18,40.24,40.15,40.23,215500.0,35.0371,35.0894,35.011,35.0807,215500.0
2014-10-15 09:30:00,39.81,39.83,39.64,39.81,99000.0,34.7145,34.7319,34.5662,34.7145,99000.0
2014-10-15 09:35:00,39.82,39.85,39.33,39.33,89500.0,34.7232,34.7494,34.2959,34.2959,89500.0
2014-10-15 09:40:00,39.41,39.55,39.25,39.39,84500.0,34.3657,34.4878,34.2262,34.3482,84500.0
2014-10-15 09:45:00,39.39,39.66,39.39,39.62,40000.0,34.3482,34.5837,34.3482,34.5488,40000.0
2014-10-15 09:50:00,39.6,39.89,39.57,39.83,53500.0,34.5314,34.7842,34.5052,34.7319,53500.0
2014-10-15 09:55:00,39.85,39.85,39.7,39.84,36500.0,34.7494,34.7494,34.6186,34.7406,36500.0
2014-10-15 10:00:00,39.81,40.07,39.79,39.91,71000.0,34.7145,34.9412,34.697,34.8017,71000.0
2014-10-15 10:05:00,39.82,39.89,39.8,39.84,18500.0,34.7232,34.7842,34.7058,34.7406,18500.0
2014-10-15 10:10:00,39.84,39.85,39.74,39.75,18000.0,34.7406,34.7494,34.6534,34.6622,18000.0
2014-10-15 10:15:00,39.74,39.75,39.65,39.67,28000.0,34.6534,34.6622,34.575,34.5924,28000.0
2014-10-15 10:20:00,39.73,39.89,39.66,39.81,76500.0,34.6447,34.7842,34.5837,34.7145,76500.0
2014-10-15 10:25:00,39.77,39.95,39.77,39.9,61000.0,34.6796,34.8366,34.6796,34.793,61000.0
2014-10-15 10:30:00,39.9,39.96,39.87,39.93,30000.0,34.793,34.8453,34.7668,34.8191,30000.0
2014-10-15 10:35:00,39.93,40.03,39.87,39.91,59000.0,34.8191,34.9063,34.7668,34.8017,59000.0
2014-10-15 10:40:00,39.9,39.93,39.86,39.89,60000.0,34.793,34.8191,34.7581,34.7842,60000.0
2014-10-15 10:45:00,39.9,39.9,39.71,39.74,36000.0,34.793,34.793,34.6273,34.6534,36000.0
2014-10-15 10:50:00,39.77,39.85,39.77,39.8,19500.0,34.6796,34.7494,34.6796,34.7058,19500.0
2014-10-15 10:55:00,39.8,39.85,39.72,39.84,15000.0,34.7058,34.7494,34.636,34.7406,15000.0
2014-10-15 11:00:00,39.81,39.84,39.74,39.84,33000.0,34.7145,34.7406,34.6534,34.7406,33000.0
2014-10-15 11:05:00,39.84,39.96,39.84,39.95,7000.0,34.7406,34.8453,34.7406,34.8366,7000.0
2014-10-15 11:10:00,39.95,39.97,39.9,39.91,26000.0,34.8366,34.854,34.793,34.8017,26000.0
2014-10-15 11:15:00,39.9,39.9,39.83,39.84,14000.0,34.793,34.793,34.7319,34.7406,14000.0
2014-10-15 11:20:00,39.85,39.87,39.81,39.84,20500.0,34.7494,34.7668,34.7145,34.7406,20500.0
2014-10-15 11:25:00,39.84,39.85,39.76,39.76,42500.0,34.7406,34.7494,34.6709,34.6709,42500.0
2014-10-15 11:30:00,39.77,39.92,39.72,39.78,36000.0,34.6796,34.8104,34.636,34.6883,36000.0
2014-10-15 11:35:00,39.78,39.89,39.78,39.86,36500.0,34.6883,34.7842,34.6883,34.7581,36500.0
2014-10-15 11:40:00,39.85,39.89,39.81,39.81,17000.0,34.7494,34.7842,34.7145,34.7145,17000.0
2014-10-15 11:45:00,39.78,39.84,39.76,39.81,40500.0,34.6883,34.7406,34.6709,34.7145,40500.0
2014-10-15 11:50:00,39.82,39.85,39.76,39.82,25500.0,34.7232,34.7494,34.6709,34.7232,25500.0
2014-10-15 11:55:00,39.83,39.88,39.81,39.87,18000.0,34.7319,34.7755,34.7145,34.7668,18000.0
2014-10-15 12:00:00,39.86,39.88,39.8,39.88,16500.0,34.7581,34.7755,34.7058,34.7755,16500.0
2014-10-15 12:05:00,39.9,39.9,39.83,39.83,20500.0,34.793,34.793,34.7319,34.7319,20500.0
2014-10-15 12:10:00,39.82,39.82,39.69,39.7,41000.0,34.7232,34.7232,34.6098,34.6186,41000.0
2014-10-15 12:15:00,39.73,39.75,39.63,39.67,57500.0,34.6447,34.6622,34.5575,34.5924,57500.0
2014-10-15 12:20:00,39.66,39.71,39.63,39.71,67500.0,34.5837,34.6273,34.5575,34.6273,67500.0
2014-10-15 12:25:00,39.71,39.71,39.64,39.64,67000.0,34.6273,34.6273,34.5662,34.5662,67000.0
2014-10-15 12:30:00,39.67,39.73,39.64,39.68,36500.0,34.5924,34.6447,34.5662,34.6011,36500.0
2014-10-15 12:35:00,39.68,39.74,39.66,39.68,32500.0,34.6011,34.6534,34.5837,34.6011,32500.0
2014-10-15 12:40:00,39.67,39.69,39.64,39.68,83500.0,34.5924,34.6098,34.5662,34.6011,83500.0
2014-10-15 12:45:00,39.67,39.76,39.63,39.68,86500.0,34.5924,34.6709,34.5575,34.6011,86500.0
2014-10-15 12:50:00,39.7,39.71,39.63,39.7,88500.0,34.6186,34.6273,34.5575,34.6186,88500.0
2014-10-15 12:55:00,39.71,39.73,39.65,39.72,65500.0,34.6273,34.6447,34.575,34.636,65500.0
2014-10-15 13:00:00,39.68,39.72,39.66,39.71,45500.0,34.6011,34.636,34.5837,34.6273,45500.0
2014-10-15 13:05:00,39.71,39.78,39.68,39.75,26000.0,34.6273,34.6883,34.6011,34.6622,26000.0
2014-10-15 13:10:00,39.72,39.73,39.63,39.63,19000.0,34.636,34.6447,34.5575,34.5575,19000.0
2014-10-15 13:15:00,39.64,39.66,39.54,39.55,44000.0,34.5662,34.5837,34.479,34.4878,44000.0
2014-10-15 13:20:00,39.55,39.55,39.45,39.52,50000.0,34.4878,34.4878,34.4006,34.4616,50000.0
2014-10-15 13:25:00,39.5,39.5,39.37,39.41,26500.0,34.4442,34.4442,34.3308,34.3657,26500.0
2014-10-15 13:30:00,39.41,39.44,39.37,39.4,72000.0,34.3657,34.3918,34.3308,34.357,72000.0
2014-10-15 13:35:00,39.39,39.39,39.26,39.31,29500.0,34.3482,34.3482,34.2349,34.2785,29500.0
2014-10-15 13:40:00,39.34,39.4,39.34,39.38,24000.0,34.3046,34.357,34.3046,34.3395,24000.0
2014-10-15 13:45:00,39.38,39.56,39.38,39.56,84000.0,34.3395,34.4965,34.3395,34.4965,84000.0
2014-10-15 13:50:00,39.55,39.64,39.54,39.62,37000.0,34.4878,34.5662,34.479,34.5488,37000.0
2014-10-15 13:55:00,39.62,39.7,39.6,39.64,27500.0,34.5488,34.6186,34.5314,34.5662,27500.0
2014-10-15 14:00:00,39.66,39.71,39.63,39.7,142000.0,34.5837,34.6273,34.5575,34.6186,142000.0
2014-10-15 14:05:00,39.7,39.8,39.67,39.76,80000.0,34.6186,34.7058,34.5924,34.6709,80000.0
2014-10-15 14:10:00,39.75,39.8,39.75,39.79,28000.0,34.6622,34.7058,34.6622,34.697,28000.0
2014-10-15 14:15:00,39.81,39.91,39.81,39.85,68500.0,34.7145,34.8017,34.7145,34.7494,68500.0
2014-10-15 14:20:00,39.87,39.87,39.75,39.77,50500.0,34.7668,34.7668,34.6622,34.6796,50500.0
2014-10-15 14:25:00,39.79,39.79,39.67,39.78,40000.0,34.697,34.697,34.5924,34.6883,40000.0
2014-10-15 14:30:00,39.76,39.87,39.76,39.87,35500.0,34.6709,34.7668,34.6709,34.7668,35500.0
2014-10-15 14:35:00,39.88,39.96,39.86,39.96,68000.0,34.7755,34.8453,34.7581,34.8453,68000.0
2014-10-15 14:40:00,39.95,40.0,39.93,39.93,24500.0,34.8366,34.8802,34.8191,34.8191,24500.0
2014-10-15 14:45:00,39.91,39.98,39.87,39.96,25500.0,34.8017,34.8627,34.7668,34.8453,25500.0
2014-10-15 14:50:00,39.96,40.09,39.96,40.08,82500.0,34.8453,34.9586,34.8453,34.9499,82500.0
2014-10-15 14:55:00,40.05,40.1,40.01,40.08,36500.0,34.9238,34.9674,34.8889,34.9499,36500.0
2014-10-15 15:00:00,40.07,40.12,40.05,40.1,35500.0,34.9412,34.9848,34.9238,34.9674,35500.0
2014-10-15 15:05:00,40.1,40.2,40.05,40.17,63500.0,34.9674,35.0546,34.9238,35.0284,63500.0
2014-10-15 15:10:00,40.17,40.25,40.16,40.17,47000.0,35.0284,35.0982,35.0197,35.0284,47000.0
2014-10-15 15:15:00,40.17,40.17,40.05,40.08,76500.0,35.0284,35.0284,34.9238,34.9499,76500.0
2014-10-15 15:20:00,40.09,40.13,40.05,40.06,44500.0,34.9586,34.9935,34.9238,34.9325,44500.0
2014-10-15 15:25:00,40.1,40.32,40.1,40.3,64500.0,34.9674,35.1592,34.9674,35.1418,64500.0
2014-10-15 15:30:00,40.35,40.41,40.31,40.36,78500.0,35.1854,35.2377,35.1505,35.1941,78500.0
2014-10-15 15:35:00,40.37,40.52,40.35,40.51,228500.0,35.2028,35.3336,35.1854,35.3249,228500.0
2014-10-15 15:40:00,40.51,40.76,40.47,40.71,134500.0,35.3249,35.5429,35.29,35.4993,134500.0
2014-10-15 15:45:00,40.7,40.74,40.62,40.64,236500.0,35.4906,35.5254,35.4208,35.4382,236500.0
2014-10-15 15:50:00,40.63,40.66,40.51,40.64,192500.0,35.4295,35.4557,35.3249,35.4382,192500.0
2014-10-15 15:55:00,40.61,40.64,40.57,40.58,274500.0,35.4121,35.4382,35.3772,35.3859,274500.0
2014-10-16 09:30:00,39.73,39.91,39.49,39.88,74500.0,34.6447,34.8017,34.4354,34.7755,74500.0
2014-10-16 09:35:00,39.86,40.3,39.81,40.22,37500.0,34.7581,35.1418,34.7145,35.072,37500.0
2014-10-16 09:40:00,40.26,40.44,40.22,40.44,33000.0,35.1069,35.2638,35.072,35.2638,33000.0
2014-10-16 09:45:00,40.4,40.45,40.27,40.32,63000.0,35.229,35.2726,35.1156,35.1592,63000.0
2014-10-16 09:50:00,40.31,40.38,40.28,40.32,108500.0,35.1505,35.2115,35.1243,35.1592,108500.0
2014-10-16 09:55:00,40.29,40.56,40.27,40.5,93000.0,35.133,35.3685,35.1156,35.3162,93000.0
2014-10-16 10:00:00,40.41,40.45,40.25,40.38,101500.0,35.2377,35.2726,35.0982,35.2115,101500.0
2014-10-16 10:05:00,40.36,40.36,40.05,40.18,70000.0,35.1941,35.1941,34.9238,35.0371,70000.0
2014-10-16 10:10:00,40.14,40.14,39.88,39.89,38000.0,35.0022,35.0022,34.7755,34.7842,38000.0
2014-10-16 10:15:00,39.86,39.89,39.62,39.69,75500.0,34.7581,34.7842,34.5488,34.6098,75500.0
2014-10-16 10:20:00,39.68,40.12,39.63,40.02,208500.0,34.6011,34.9848,34.5575,34.8976,208500.0
2014-10-16 10:25:00,40.08,40.08,39.76,39.78,62500.0,34.9499,34.9499,34.6709,34.6883,62500.0
2014-10-16 10:30:00,39.77,39.95,39.72,39.94,23500.0,34.6796,34.8366,34.636,34.8278,23500.0
2014-10-16 10:35:00,39.96,40.08,39.9,39.95,41500.0,34.8453,34.9499,34.793,34.8366,41500.0
2014-10-16 10:40:00,39.91,40.02,39.83,39.96,106000.0,34.8017,34.8976,34.7319,34.8453,106000.0
2014-10-16 10:45:00,39.98,40.25,39.98,40.18,19000.0,34.8627,35.0982,34.8627,35.0371,19000.0
2014-10-16 10:50:00,40.15,40.28,40.15,40.15,24500.0,35.011,35.1243,35.011,35.011,24500.0
2014-10-16 10:55:00,40.18,40.18,39.96,40.03,19000.0,35.0371,35.0371,34.8453,34.9063,19000.0
2014-10-16 11:00:00,40.03,40.03,39.79,39.86,43000.0,34.9063,34.9063,34.697,34.7581,43000.0
2014-10-16 11:05:00,39.89,39.89,39.69,39.83,31500.0,34.7842,34.7842,34.6098,34.7319,31500.0
2014-10-16 11:10:00,39.83,39.89,39.79,39.81,35500.0,34.7319,34.7842,34.697,34.7145,35500.0
2014-10-16 11:15:00,39.81,39.84,39.76,39.81,32500.0,34.7145,34.7406,34.6709,34.7145,32500.0
2014-10-16 11:20:00,39.8,39.83,39.78,39.79,60000.0,34.7058,34.7319,34.6883,34.697,60000.0
2014-10-16 11:25:00,39.79,39.84,39.75,39.82,75000.0,34.697,34.7406,34.6622,34.7232,75000.0
2014-10-16 11:30:00,39.81,39.86,39.77,39.86,78500.0,34.7145,34.7581,34.6796,34.7581,78500.0
2014-10-16 11:35:00,39.89,39.92,39.67,39.72,29500.0,34.7842,34.8104,34.5924,34.636,29500.0
2014-10-16 11:40:00,39.71,39.77,39.61,39.61,38000.0,34.6273,34.6796,34.5401,34.5401,38000.0
2014-10-16 11:45:00,39.65,39.66,39.55,39.61,79000.0,34.575,34.5837,34.4878,34.5401,79000.0
2014-10-16 11:50:00,39.63,39.67,39.59,39.62,87000.0,34.5575,34.5924,34.5226,34.5488,87000.0
2014-10-16 11:55:00,39.62,39.67,39.53,39.55,25000.0,34.5488,34.5924,34.4703,34.4878,25000.0
2014-10-16 12:00:00,39.55,39.6,39.45,39.45,25500.0,34.4878,34.5314,34.4006,34.4006,25500.0
2014-10-16 12:05:00,39.48,39.63,39.46,39.61,79000.0,34.4267,34.5575,34.4093,34.5401,79000.0
2014-10-16 12:10:00,39.62,39.75,39.6,39.75,81000.0,34.5488,34.6622,34.5314,34.6622,81000.0
2014-10-16 12:15:00,39.75,39.78,39.69,39.74,41500.0,34.6622,34.6883,34.6098,34.6534,41500.0
2014-10-16 12:20:00,39.74,39.81,39.72,39.8,52000.0,34.6534,34.7145,34.636,34.7058,52000.0
2014-10-16 12:25:00,39.8,39.84,39.73,39.79,61500.0,34.7058,34.7406,34.6447,34.697,61500.0
2014-10-16 12:30:00,39.81,39.84,39.67,39.84,31500.0,34.7145,34.7406,34.5924,34.7406,31500.0
2014-10-16 12:35:00,39.87,39.87,39.7,39.76,48000.0,34.7668,34.7668,34.6186,34.6709,48000.0
2014-10-16 12:40:00,39.77,39.83,39.74,39.77,25000.0,34.6796,34.7319,34.6534,34.6796,25000.0
2014-10-16 12:45:00,39.79,39.84,39.73,39.84,61000.0,34.697,34.7406,34.6447,34.7406,61000.0
2014-10-16 12:50:00,39.83,39.86,39.78,39.78,46500.0,34.7319,34.7581,34.6883,34.6883,46500.0
2014-10-16 12:55:00,39.79,39.82,39.78,39.78,74000.0,34.697,34.7232,34.6883,34.6883,74000.0
2014-10-16 13:00:00,39.79,39.82,39.79,39.8,145500.0,34.697,34.7232,34.697,34.7058,145500.0
2014-10-16 13:05:00,39.8,39.84,39.78,39.84,9000.0,34.7058,34.7406,34.6883,34.7406,9000.0
2014-10-16 13:10:00,39.84,39.84,39.75,39.79,12500.0,34.7406,34.7406,34.6622,34.697,12500.0
2014-10-16 13:15:00,39.8,39.81,39.73,39.81,12500.0,34.7058,34.7145,34.6447,34.7145,12500.0
2014-10-16 13:20:00,39.79,39.87,39.75,39.87,39000.0,34.697,34.7668,34.6622,34.7668,39000.0
2014-10-16 13:25:00,39.89,39.91,39.84,39.88,10000.0,34.7842,34.8017,34.7406,34.7755,10000.0
2014-10-16 13:30:00,39.85,39.89,39.82,39.85,19500.0,34.7494,34.7842,34.7232,34.7494,19500.0
2014-10-16 13:35:00,39.86,39.94,39.85,39.93,29000.0,34.7581,34.8278,34.7494,34.8191,29000.0
2014-10-16 13:40:00,39.9,39.97,39.88,39.97,35000.0,34.793,34.854,34.7755,34.854,35000.0
2014-10-16 13:45:00,39.97,39.97,39.83,39.84,53500.0,34.854,34.854,34.7319,34.7406,53500.0
2014-10-16 13:50:00,39.85,39.85,39.63,39.75,53000.0,34.7494,34.7494,34.5575,34.6622,53000.0
2014-10-16 13:55:00,39.73,39.75,39.66,39.71,109000.0,34.6447,34.6622,34.5837,34.6273,109000.0
2014-10-16 14:00:00,39.72,39.77,39.69,39.77,33500.0,34.636,34.6796,34.6098,34.6796,33500.0
2014-10-16 14:05:00,39.74,39.86,39.74,39.86,36000.0,34.6534,34.7581,34.6534,34.7581,36000.0
2014-10-16 14:10:00,39.85,39.92,39.84,39.84,39500.0,34.7494,34.8104,34.7406,34.7406,39500.0
2014-10-16 14:15:00,39.84,39.95,39.81,39.9,47000.0,34.7406,34.8366,34.7145,34.793,47000.0
2014-10-16 14:20:00,39.92,39.93,39.88,39.89,38500.0,34.8104,34.8191,34.7755,34.7842,38500.0
2014-10-16 14:25:00,39.89,39.96,39.88,39.93,23000.0,34.7842,34.8453,34.7755,34.8191,23000.0
2014-10-16 14:30:00,39.95,40.05,39.91,40.0,41000.0,34.8366,34.9238,34.8017,34.8802,41000.0
2014-10-16 14:35:00,40.0,40.0,39.91,39.92,24500.0,34.8802,34.8802,34.8017,34.8104,24500.0
2014-10-16 14:40:00,39.93,39.93,39.87,39.88,34500.0,34.8191,34.8191,34.7668,34.7755,34500.0
2014-10-16 14:45:00,39.89,39.9,39.7,39.71,26000.0,34.7842,34.793,34.6186,34.6273,26000.0
2014-10-16 14:50:00,39.7,39.75,39.64,39.65,44000.0,34.6186,34.6622,34.5662,34.575,44000.0
2014-10-16 14:55:00,39.66,39.68,39.61,39.61,29500.0,34.5837,34.6011,34.5401,34.5401,29500.0
2014-10-16 15:00:00,39.61,39.67,39.55,39.55,43500.0,34.5401,34.5924,34.4878,34.4878,43500.0
2014-10-16 15:05:00,39.55,39.66,39.55,39.65,44500.0,34.4878,34.5837,34.4878,34.575,44500.0
2014-10-16 15:10:00,39.65,39.7,39.63,39.7,31500.0,34.575,34.6186,34.5575,34.6186,31500.0
2014-10-16 15:15:00,39.71,39.77,39.66,39.67,28500.0,34.6273,34.6796,34.5837,34.5924,28500.0
2014-10-16 15:20:00,39.69,39.76,39.68,39.72,29000.0,34.6098,34.6709,34.6011,34.636,29000.0
2014-10-16 15:25:00,39.69,39.73,39.64,39.65,31500.0,34.6098,34.6447,34.5662,34.575,31500.0
2014-10-16 15:30:00,39.67,39.72,39.62,39.66,27500.0,34.5924,34.636,34.5488,34.5837,27500.0
2014-10-16 15:35:00,39.67,39.69,39.48,39.5,59000.0,34.5924,34.6098,34.4267,34.4442,59000.0
2014-10-16 15:40:00,39.5,39.57,39.5,39.56,50500.0,34.4442,34.5052,34.4442,34.4965,50500.0
2014-10-16 15:45:00,39.56,39.61,39.54,39.54,81500.0,34.4965,34.5401,34.479,34.479,81500.0
2014-10-16 15:50:00,39.55,39.65,39.54,39.6,115000.0,34.4878,34.575,34.479,34.5314,115000.0
2014-10-16 15:55:00,39.61,39.61,39.49,39.53,222500.0,34.5401,34.5401,34.4354,34.4703,222500.0
2014-10-17 09:30:00,39.74,39.97,39.74,39.97,168000.0,34.6534,34.854,34.6534,34.854,168000.0
2014-10-17 09:35:00,39.89,39.91,39.65,39.65,42500.0,34.7842,34.8017,34.575,34.575,42500.0
2014-10-17 09:40:00,39.61,39.62,39.5,39.57,22500.0,34.5401,34.5488,34.4442,34.5052,22500.0
2014-10-17 09:45:00,39.57,39.67,39.55,39.66,61000.0,34.5052,34.5924,34.4878,34.5837,61000.0
2014-10-17 09:50:00,39.67,39.75,39.61,39.67,56500.0,34.5924,34.6622,34.5401,34.5924,56500.0
2014-10-17 09:55:00,39.65,39.67,39.56,39.56,69000.0,34.575,34.5924,34.4965,34.4965,69000.0
2014-10-17 10:00:00,39.54,39.62,39.5,39.61,84500.0,34.479,34.5488,34.4442,34.5401,84500.0
2014-10-17 10:05:00,39.62,39.66,39.6,39.64,99500.0,34.5488,34.5837,34.5314,34.5662,99500.0
2014-10-17 10:10:00,39.65,39.7,39.61,39.61,73000.0,34.575,34.6186,34.5401,34.5401,73000.0
2014-10-17 10:15:00,39.65,39.67,39.61,39.64,48000.0,34.575,34.5924,34.5401,34.5662,48000.0
2014-10-17 10:20:00,39.61,39.63,39.52,39.52,41000.0,34.5401,34.5575,34.4616,34.4616,41000.0
2014-10-17 10:25:00,39.52,39.56,39.5,39.56,47000.0,34.4616,34.4965,34.4442,34.4965,47000.0
2014-10-17 10:30:00,39.56,39.62,39.55,39.6,39000.0,34.4965,34.5488,34.4878,34.5314,39000.0
2014-10-17 10:35:00,39.6,39.62,39.59,39.62,103000.0,34.5314,34.5488,34.5226,34.5488,103000.0
2014-10-17 10:40:00,39.61,39.61,39.59,39.61,21000.0,34.5401,34.5401,34.5226,34.5401,21000.0
2014-10-17 10:45:00,39.61,39.62,39.51,39.51,48500.0,34.5401,34.5488,34.4529,34.4529,48500.0
2014-10-17 10:50:00,39.52,39.55,39.51,39.52,40000.0,34.4616,34.4878,34.4529,34.4616,40000.0
2014-10-17 10:55:00,39.52,39.53,39.47,39.48,53500.0,34.4616,34.4703,34.418,34.4267,53500.0
2014-10-17 11:00:00,39.47,39.47,39.36,39.36,32500.0,34.418,34.418,34.3221,34.3221,32500.0
2014-10-17 11:05:00,39.35,39.35,39.31,39.33,30500.0,34.3134,34.3134,34.2785,34.2959,30500.0
2014-10-17 11:10:00,39.32,39.36,39.28,39.35,50500.0,34.2872,34.3221,34.2523,34.3134,50500.0
2014-10-17 11:15:00,39.37,39.47,39.37,39.47,38000.0,34.3308,34.418,34.3308,34.418,38000.0
2014-10-17 11:20:00,39.5,39.5,39.41,39.41,28500.0,34.4442,34.4442,34.3657,34.3657,28500.0
2014-10-17 11:25:00,39.42,39.45,39.4,39.41,36000.0,34.3744,34.4006,34.357,34.3657,36000.0
2014-10-17 11:30:00,39.41,39.52,39.4,39.52,64000.0,34.3657,34.4616,34.357,34.4616,64000.0
2014-10-17 11:35:00,39.51,39.52,39.46,39.52,29500.0,34.4529,34.4616,34.4093,34.4616,29500.0
2014-10-17 11:40:00,39.52,39.53,39.51,39.52,11500.0,34.4616,34.4703,34.4529,34.4616,11500.0
2014-10-17 11:45:00,39.52,39.54,39.47,39.47,43500.0,34.4616,34.479,34.418,34.418,43500.0
2014-10-17 11:50:00,39.49,39.49,39.44,39.44,13500.0,34.4354,34.4354,34.3918,34.3918,13500.0
2014-10-17 11:55:00,39.44,39.44,39.36,39.36,30500.0,34.3918,34.3918,34.3221,34.3221,30500.0
2014-10-17 12:00:00,39.37,39.4,39.36,39.37,67000.0,34.3308,34.357,34.3221,34.3308,67000.0
2014-10-17 12:05:00,39.38,39.4,39.36,39.38,46000.0,34.3395,34.357,34.3221,34.3395,46000.0
2014-10-17 12:10:00,39.38,39.39,39.33,39.39,34000.0,34.3395,34.3482,34.2959,34.3482,34000.0
2014-10-17 12:15:00,39.38,39.39,39.36,39.38,27000.0,34.3395,34.3482,34.3221,34.3395,27000.0
2014-10-17 12:20:00,39.39,39.4,39.36,39.37,31000.0,34.3482,34.357,34.3221,34.3308,31000.0
2014-10-17 12:25:00,39.38,39.4,39.37,39.4,38000.0,34.3395,34.357,34.3308,34.357,38000.0
2014-10-17 12:30:00,39.4,39.43,39.38,39.39,27000.0,34.357,34.3831,34.3395,34.3482,27000.0
2014-10-17 12:35:00,39.38,39.39,39.34,39.37,14500.0,34.3395,34.3482,34.3046,34.3308,14500.0
2014-10-17 12:40:00,39.36,39.36,39.31,39.35,29500.0,34.3221,34.3221,34.2785,34.3134,29500.0
2014-10-17 12:45:00,39.34,39.35,39.3,39.35,80000.0,34.3046,34.3134,34.2698,34.3134,80000.0
2014-10-17 12:50:00,39.34,39.35,39.26,39.28,20000.0,34.3046,34.3134,34.2349,34.2523,20000.0
2014-10-17 12:55:00,39.3,39.31,39.22,39.22,36000.0,34.2698,34.2785,34.2,34.2,36000.0
2014-10-17 13:00:00,39.22,39.28,39.22,39.25,18000.0,34.2,34.2523,34.2,34.2262,18000.0
2014-10-17 13:05:00,39.25,39.3,39.24,39.28,32500.0,34.2262,34.2698,34.2174,34.2523,32500.0
2014-10-17 13:10:00,39.27,39.28,39.24,39.28,33500.0,34.2436,34.2523,34.2174,34.2523,33500.0
2014-10-17 13:15:00,39.29,39.36,39.27,39.35,16500.0,34.261,34.3221,34.2436,34.3134,16500.0
2014-10-17 13:20:00,39.35,39.36,39.33,39.33,30000.0,34.3134,34.3221,34.2959,34.2959,30000.0
2014-10-17 13:25:00,39.34,39.38,39.34,39.35,16000.0,34.3046,34.3395,34.3046,34.3134,16000.0
2014-10-17 13:30:00,39.33,39.4,39.32,39.39,21000.0,34.2959,34.357,34.2872,34.3482,21000.0
2014-10-17 13:35:00,39.37,39.48,39.37,39.44,11500.0,34.3308,34.4267,34.3308,34.3918,11500.0
2014-10-17 13:40:00,39.45,39.45,39.39,39.43,7500.0,34.4006,34.4006,34.3482,34.3831,7500.0
2014-10-17 13:45:00,39.41,39.41,39.34,39.34,9000.0,34.3657,34.3657,34.3046,34.3046,9000.0
2014-10-17 13:50:00,39.33,39.38,39.31,39.35,29500.0,34.2959,34.3395,34.2785,34.3134,29500.0
2014-10-17 13:55:00,39.34,39.37,39.31,39.36,12500.0,34.3046,34.3308,34.2785,34.3221,12500.0
2014-10-17 14:00:00,39.31,39.31,39.21,39.21,10500.0,34.2785,34.2785,34.1913,34.1913,10500.0
2014-10-17 14:05:00,39.22,39.25,39.1,39.14,43000.0,34.2,34.2262,34.0954,34.1302,43000.0
2014-10-17 14:10:00,39.14,39.21,39.14,39.19,7500.0,34.1302,34.1913,34.1302,34.1738,7500.0
2014-10-17 14:15:00,39.18,39.19,39.14,39.14,19500.0,34.1651,34.1738,34.1302,34.1302,19500.0
2014-10-17 14:20:00,39.14,39.2,39.1,39.17,24500.0,34.1302,34.1826,34.0954,34.1564,24500.0
2014-10-17 14:25:00,39.17,39.17,39.08,39.11,26500.0,34.1564,34.1564,34.0779,34.1041,26500.0
2014-10-17 14:30:00,39.1,39.14,39.07,39.13,33500.0,34.0954,34.1302,34.0692,34.1215,33500.0
2014-10-17 14:35:00,39.13,39.13,39.07,39.09,52500.0,34.1215,34.1215,34.0692,34.0866,52500.0
2014-10-17 14:40:00,39.09,39.18,39.09,39.18,17000.0,34.0866,34.1651,34.0866,34.1651,17000.0
2014-10-17 14:45:00,39.14,39.16,39.09,39.13,25500.0,34.1302,34.1477,34.0866,34.1215,25500.0
2014-10-17 14:50:00,39.12,39.25,39.1,39.25,136500.0,34.1128,34.2262,34.0954,34.2262,136500.0
2014-10-17 14:55:00,39.28,39.28,39.12,39.18,105500.0,34.2523,34.2523,34.1128,34.1651,105500.0
2014-10-17 15:00:00,39.18,39.21,39.07,39.1,115500.0,34.1651,34.1913,34.0692,34.0954,115500.0
2014-10-17 15:05:00,39.1,39.14,39.03,39.12,230000.0,34.0954,34.1302,34.0343,34.1128,230000.0
2014-10-17 15:10:00,39.11,39.26,39.08,39.24,106500.0,34.1041,34.2349,34.0779,34.2174,106500.0
2014-10-17 15:15:00,39.28,39.3,39.25,39.3,21500.0,34.2523,34.2698,34.2262,34.2698,21500.0
2014-10-17 15:20:00,39.3,39.35,39.29,39.33,35000.0,34.2698,34.3134,34.261,34.2959,35000.0
2014-10-17 15:25:00,39.35,39.4,39.33,39.36,97000.0,34.3134,34.357,34.2959,34.3221,97000.0
2014-10-17 15:30:00,39.36,39.44,39.36,39.4,50500.0,34.3221,34.3918,34.3221,34.357,50500.0
2014-10-17 15:35:00,39.4,39.45,39.39,39.44,34500.0,34.357,34.4006,34.3482,34.3918,34500.0
2014-10-17 15:40:00,39.44,39.47,39.4,39.46,120500.0,34.3918,34.418,34.357,34.4093,120500.0
2014-10-17 15:45:00,39.47,39.47,39.39,39.4,100000.0,34.418,34.418,34.3482,34.357,100000.0
2014-10-17 15:50:00,39.4,39.41,39.37,39.39,165000.0,34.357,34.3657,34.3308,34.3482,165000.0
2014-10-17 15:55:00,39.39,39.42,39.32,39.32,432000.0,34.3482,34.3744,34.2872,34.2872,432000.0
2014-10-20 09:30:00,39.48,39.55,39.25,39.55,70000.0,34.4267,34.4878,34.2262,34.4878,70000.0
2014-10-20 09:35:00,39.47,39.65,39.41,39.65,15000.0,34.418,34.575,34.3657,34.575,15000.0
2014-10-20 09:40:00,39.64,39.69,39.61,39.68,8500.0,34.5662,34.6098,34.5401,34.6011,8500.0
2014-10-20 09:45:00,39.7,39.75,39.51,39.56,36500.0,34.6186,34.6622,34.4529,34.4965,36500.0
2014-10-20 09:50:00,39.55,39.55,39.35,39.35,16500.0,34.4878,34.4878,34.3134,34.3134,16500.0
2014-10-20 09:55:00,39.39,39.64,39.39,39.59,45000.0,34.3482,34.5662,34.3482,34.5226,45000.0
2014-10-20 10:00:00,39.6,39.64,39.55,39.56,30500.0,34.5314,34.5662,34.4878,34.4965,30500.0
2014-10-20 10:05:00,39.56,39.59,39.52,39.57,56000.0,34.4965,34.5226,34.4616,34.5052,56000.0
2014-10-20 10:10:00,39.59,39.73,39.59,39.7,21000.0,34.5226,34.6447,34.5226,34.6186,21000.0
2014-10-20 10:15:00,39.69,39.69,39.52,39.64,136500.0,34.6098,34.6098,34.4616,34.5662,136500.0
2014-10-20 10:20:00,39.68,39.77,39.68,39.75,31000.0,34.6011,34.6796,34.6011,34.6622,31000.0
2014-10-20 10:25:00,39.8,39.8,39.72,39.72,18000.0,34.7058,34.7058,34.636,34.636,18000.0
2014-10-20 10:30:00,39.72,39.76,39.71,39.72,16500.0,34.636,34.6709,34.6273,34.636,16500.0
2014-10-20 10:35:00,39.74,39.77,39.7,39.7,20500.0,34.6534,34.6796,34.6186,34.6186,20500.0
2014-10-20 10:40:00,39.73,39.81,39.7,39.79,11500.0,34.6447,34.7145,34.6186,34.697,11500.0
2014-10-20 10:45:00,39.79,39.79,39.75,39.77,7000.0,34.697,34.697,34.6622,34.6796,7000.0
2014-10-20 10:50:00,39.75,39.75,39.7,39.7,12000.0,34.6622,34.6622,34.6186,34.6186,12000.0
2014-10-20 10:55:00,39.69,39.76,39.69,39.72,9500.0,34.6098,34.6709,34.6098,34.636,9500.0
2014-10-20 11:00:00,39.73,39.73,39.69,39.69,12500.0,34.6447,34.6447,34.6098,34.6098,12500.0
2014-10-20 11:05:00,39.68,39.78,39.68,39.77,10500.0,34.6011,34.6883,34.6011,34.6796,10500.0
2014-10-20 11:10:00,39.79,39.8,39.72,39.78,15500.0,34.697,34.7058,34.636,34.6883,15500.0
2014-10-20 11:15:00,39.8,39.83,39.8,39.82,16000.0,34.7058,34.7319,34.7058,34.7232,16000.0
2014-10-20 11:20:00,39.83,39.83,39.8,39.8,38000.0,34.7319,34.7319,34.7058,34.7058,38000.0
2014-10-20 11:25:00,39.8,39.8,39.74,39.74,26000.0,34.7058,34.7058,34.6534,34.6534,26000.0
2014-10-20 11:30:00,39.73,39.73,39.64,39.67,21500.0,34.6447,34.6447,34.5662,34.5924,21500.0
2014-10-20 11:35:00,39.68,39.7,39.67,39.68,6500.0,34.6011,34.6186,34.5924,34.6011,6500.0
2014-10-20 11:40:00,39.69,39.69,39.66,39.68,11000.0,34.6098,34.6098,34.5837,34.6011,11000.0
2014-10-20 11:45:00,39.69,39.71,39.66,39.7,11000.0,34.6098,34.6273,34.5837,34.6186,11000.0
2014-10-20 11:50:00,39.69,39.72,39.68,39.7,13500.0,34.6098,34.636,34.6011,34.6186,13500.0
2014-10-20 11:55:00,39.7,39.73,39.7,39.72,12500.0,34.6186,34.6447,34.6186,34.636,12500.0
2014-10-20 12:00:00,39.74,39.77,39.72,39.72,17500.0,34.6534,34.6796,34.636,34.636,17500.0
2014-10-20 12:05:00,39.73,39.75,39.71,39.74,7000.0,34.6447,34.6622,34.6273,34.6534,7000.0
2014-10-20 12:10:00,39.74,39.74,39.67,39.7,74000.0,34.6534,34.6534,34.5924,34.6186,74000.0
2014-10-20 12:15:00,39.67,39.7,39.67,39.68,12500.0,34.5924,34.6186,34.5924,34.6011,12500.0
2014-10-20 12:20:00,39.69,39.69,39.65,39.66,15500.0,34.6098,34.6098,34.575,34.5837,15500.0
2014-10-20 12:25:00,39.65,39.67,39.63,39.63,12000.0,34.575,34.5924,34.5575,34.5575,12000.0
2014-10-20 12:30:00,39.63,39.67,39.6,39.67,11000.0,34.5575,34.5924,34.5314,34.5924,11000.0
2014-10-20 12:35:00,39.67,39.68,39.63,39.63,13500.0,34.5924,34.6011,34.5575,34.5575,13500.0
2014-10-20 12:40:00,39.62,39.64,39.62,39.63,7500.0,34.5488,34.5662,34.5488,34.5575,7500.0
2014-10-20 12:45:00,39.63,39.63,39.61,39.61,15000.0,34.5575,34.5575,34.5401,34.5401,15000.0
2014-10-20 12:50:00,39.6,39.62,39.6,39.61,7500.0,34.5314,34.5488,34.5314,34.5401,7500.0
2014-10-20 12:55:00,39.61,39.61,39.57,39.6,17000.0,34.5401,34.5401,34.5052,34.5314,17000.0
2014-10-20 13:00:00,39.59,39.6,39.57,39.6,12000.0,34.5226,34.5314,34.5052,34.5314,12000.0
2014-10-20 13:05:00,39.6,39.61,39.57,39.6,27500.0,34.5314,34.5401,34.5052,34.5314,27500.0
2014-10-20 13:10:00,39.61,39.62,39.58,39.62,33500.0,34.5401,34.5488,34.5139,34.5488,33500.0
2014-10-20 13:15:00,39.61,39.68,39.61,39.68,12500.0,34.5401,34.6011,34.5401,34.6011,12500.0
2014-10-20 13:20:00,39.68,39.71,39.68,39.71,33500.0,34.6011,34.6273,34.6011,34.6273,33500.0
2014-10-20 13:25:00,39.71,39.79,39.71,39.79,17000.0,34.6273,34.697,34.6273,34.697,17000.0
2014-10-20 13:30:00,39.78,39.78,39.72,39.72,36000.0,34.6883,34.6883,34.636,34.636,36000.0
2014-10-20 13:35:00,39.74,39.76,39.72,39.75,12500.0,34.6534,34.6709,34.636,34.6622,12500.0
2014-10-20 13:40:00,39.75,39.77,39.74,39.74,15000.0,34.6622,34.6796,34.6534,34.6534,15000.0
2014-10-20 13:45:00,39.74,39.77,39.73,39.73,21000.0,34.6534,34.6796,34.6447,34.6447,21000.0
2014-10-20 13:50:00,39.73,39.75,39.72,39.73,13500.0,34.6447,34.6622,34.636,34.6447,13500.0
2014-10-20 13:55:00,39.74,39.75,39.71,39.72,17000.0,34.6534,34.6622,34.6273,34.636,17000.0
2014-10-20 14:00:00,39.72,39.78,39.72,39.75,19500.0,34.636,34.6883,34.636,34.6622,19500.0
2014-10-20 14:05:00,39.77,39.81,39.77,39.8,78000.0,34.6796,34.7145,34.6796,34.7058,78000.0
2014-10-20 14:10:00,39.81,39.88,39.81,39.86,14500.0,34.7145,34.7755,34.7145,34.7581,14500.0
2014-10-20 14:15:00,39.88,39.88,39.83,39.85,12000.0,34.7755,34.7755,34.7319,34.7494,12000.0
2014-10-20 14:20:00,39.86,39.88,39.84,39.86,47500.0,34.7581,34.7755,34.7406,34.7581,47500.0
2014-10-20 14:25:00,39.85,39.88,39.84,39.87,15500.0,34.7494,34.7755,34.7406,34.7668,15500.0
2014-10-20 14:30:00,39.87,39.89,39.87,39.87,35000.0,34.7668,34.7842,34.7668,34.7668,35000.0
2014-10-20 14:35:00,39.87,39.88,39.86,39.87,24500.0,34.7668,34.7755,34.7581,34.7668,24500.0
2014-10-20 14:40:00,39.87,39.87,39.83,39.84,40500.0,34.7668,34.7668,34.7319,34.7406,40500.0
2014-10-20 14:45:00,39.84,39.84,39.83,39.83,20500.0,34.7406,34.7406,34.7319,34.7319,20500.0
2014-10-20 14:50:00,39.83,39.83,39.8,39.82,41000.0,34.7319,34.7319,34.7058,34.7232,41000.0
2014-10-20 14:55:00,39.81,39.85,39.81,39.84,24000.0,34.7145,34.7494,34.7145,34.7406,24000.0
2014-10-20 15:00:00,39.85,39.91,39.84,39.9,48000.0,34.7494,34.8017,34.7406,34.793,48000.0
2014-10-20 15:05:00,39.9,39.98,39.89,39.95,17500.0,34.793,34.8627,34.7842,34.8366,17500.0
2014-10-20 15:10:00,39.95,39.99,39.95,39.97,17000.0,34.8366,34.8714,34.8366,34.854,17000.0
2014-10-20 15:15:00,40.0,40.0,39.92,39.92,20500.0,34.8802,34.8802,34.8104,34.8104,20500.0
2014-10-20 15:20:00,39.9,39.92,39.89,39.9,36500.0,34.793,34.8104,34.7842,34.793,36500.0
2014-10-20 15:25:00,39.89,39.91,39.87,39.88,64500.0,34.7842,34.8017,34.7668,34.7755,64500.0
2014-10-20 15:30:00,39.9,39.97,39.88,39.96,34000.0,34.793,34.854,34.7755,34.8453,34000.0
2014-10-20 15:35:00,39.95,39.96,39.89,39.91,51000.0,34.8366,34.8453,34.7842,34.8017,51000.0
2014-10-20 15:40:00,39.92,39.98,39.91,39.98,78000.0,34.8104,34.8627,34.8017,34.8627,78000.0
2014-10-20 15:45:00,39.98,40.04,39.98,40.02,168500.0,34.8627,34.915,34.8627,34.8976,168500.0
2014-10-20 15:50:00,40.01,40.02,39.99,40.02,112500.0,34.8889,34.8976,34.8714,34.8976,112500.0
2014-10-20 15:55:00,40.01,40.02,39.97,39.98,134500.0,34.8889,34.8976,34.854,34.8627,134500.0
2014-10-21 09:30:00,40.16,40.24,40.0,40.0,59500.0,35.0197,35.0894,34.8802,34.8802,59500.0
2014-10-21 09:35:00,40.0,40.09,39.79,39.79,61500.0,34.8802,34.9586,34.697,34.697,61500.0
2014-10-21 09:40:00,39.78,39.96,39.7,39.96,61000.0,34.6883,34.8453,34.6186,34.8453,61000.0
2014-10-21 09:45:00,39.97,40.0,39.9,39.97,38500.0,34.854,34.8802,34.793,34.854,38500.0
2014-10-21 09:50:00,39.97,40.02,39.93,40.0,18500.0,34.854,34.8976,34.8191,34.8802,18500.0
2014-10-21 09:55:00,39.96,40.01,39.92,39.99,19000.0,34.8453,34.8889,34.8104,34.8714,19000.0
2014-10-21 10:00:00,39.99,39.99,39.87,39.99,29000.0,34.8714,34.8714,34.7668,34.8714,29000.0
2014-10-21 10:05:00,39.99,40.0,39.86,39.89,25000.0,34.8714,34.8802,34.7581,34.7842,25000.0
2014-10-21 10:10:00,39.91,39.99,39.87,39.99,28500.0,34.8017,34.8714,34.7668,34.8714,28500.0
2014-10-21 10:15:00,39.97,39.99,39.86,39.9,13000.0,34.854,34.8714,34.7581,34.793,13000.0
2014-10-21 10:20:00,39.92,39.96,39.91,39.94,42500.0,34.8104,34.8453,34.8017,34.8278,42500.0
2014-10-21 10:25:00,39.94,39.97,39.91,39.91,26500.0,34.8278,34.854,34.8017,34.8017,26500.0
2014-10-21 10:30:00,39.91,39.92,39.8,39.81,83000.0,34.8017,34.8104,34.7058,34.7145,83000.0
2014-10-21 10:35:00,39.84,39.84,39.78,39.79,45500.0,34.7406,34.7406,34.6883,34.697,45500.0
2014-10-21 10:40:00,39.79,39.83,39.79,39.82,18000.0,34.697,34.7319,34.697,34.7232,18000.0
2014-10-21 10:45:00,39.82,39.83,39.79,39.82,101000.0,34.7232,34.7319,34.697,34.7232,101000.0
2014-10-21 10:50:00,39.81,39.81,39.78,39.78,17000.0,34.7145,34.7145,34.6883,34.6883,17000.0
2014-10-21 10:55:00,39.79,39.8,39.72,39.73,32000.0,34.697,34.7058,34.636,34.6447,32000.0
2014-10-21 11:00:00,39.74,39.78,39.74,39.74,12000.0,34.6534,34.6883,34.6534,34.6534,12000.0
2014-10-21 11:05:00,39.73,39.77,39.71,39.76,43000.0,34.6447,34.6796,34.6273,34.6709,43000.0
2014-10-21 11:10:00,39.76,39.81,39.76,39.77,26000.0,34.6709,34.7145,34.6709,34.6796,26000.0
2014-10-21 11:15:00,39.77,39.77,39.73,39.75,29000.0,34.6796,34.6796,34.6447,34.6622,29000.0
2014-10-21 11:20:00,39.76,39.77,39.7,39.72,14500.0,34.6709,34.6796,34.6186,34.636,14500.0
2014-10-21 11:25:00,39.74,39.77,39.73,39.77,12500.0,34.6534,34.6796,34.6447,34.6796,12500.0
2014-10-21 11:30:00,39.76,39.79,39.76,39.79,20000.0,34.6709,34.697,34.6709,34.697,20000.0
2014-10-21 11:35:00,39.81,39.81,39.77,39.81,25500.0,34.7145,34.7145,34.6796,34.7145,25500.0
2014-10-21 11:40:00,39.79,39.82,39.72,39.72,78500.0,34.697,34.7232,34.636,34.636,78500.0
2014-10-21 11:45:00,39.73,39.74,39.69,39.7,99000.0,34.6447,34.6534,34.6098,34.6186,99000.0
2014-10-21 11:50:00,39.71,39.72,39.69,39.7,34500.0,34.6273,34.636,34.6098,34.6186,34500.0
2014-10-21 11:55:00,39.7,39.76,39.7,39.76,88000.0,34.6186,34.6709,34.6186,34.6709,88000.0
2014-10-21 12:00:00,39.76,39.78,39.74,39.75,36000.0,34.6709,34.6883,34.6534,34.6622,36000.0
2014-10-21 12:05:00,39.74,39.74,39.7,39.72,9000.0,34.6534,34.6534,34.6186,34.636,9000.0
2014-10-21 12:10:00,39.7,39.79,39.7,39.79,11000.0,34.6186,34.697,34.6186,34.697,11000.0
2014-10-21 12:15:00,39.78,39.78,39.74,39.76,58000.0,34.6883,34.6883,34.6534,34.6709,58000.0
2014-10-21 12:20:00,39.78,39.78,39.76,39.77,31500.0,34.6883,34.6883,34.6709,34.6796,31500.0
2014-10-21 12:25:00,39.77,39.77,39.67,39.7,67500.0,34.6796,34.6796,34.5924,34.6186,67500.0
2014-10-21 12:30:00,39.69,39.72,39.63,39.72,87500.0,34.6098,34.636,34.5575,34.636,87500.0
2014-10-21 12:35:00,39.73,39.73,39.67,39.67,30000.0,34.6447,34.6447,34.5924,34.5924,30000.0
2014-10-21 12:40:00,39.68,39.68,39.62,39.62,12000.0,34.6011,34.6011,34.5488,34.5488,12000.0
2014-10-21 12:45:00,39.62,39.65,39.6,39.64,29000.0,34.5488,34.575,34.5314,34.5662,29000.0
2014-10-21 12:50:00,39.65,39.65,39.57,39.61,46000.0,34.575,34.575,34.5052,34.5401,46000.0
2014-10-21 12:55:00,39.6,39.62,39.6,39.61,12500.0,34.5314,34.5488,34.5314,34.5401,12500.0
2014-10-21 13:00:00,39.61,39.62,39.56,39.59,18000.0,34.5401,34.5488,34.4965,34.5226,18000.0
2014-10-21 13:05:00,39.6,39.6,39.54,39.6,37000.0,34.5314,34.5314,34.479,34.5314,37000.0
2014-10-21 13:10:00,39.6,39.61,39.59,39.59,12500.0,34.5314,34.5401,34.5226,34.5226,12500.0
2014-10-21 13:15:00,39.6,39.6,39.55,39.55,11000.0,34.5314,34.5314,34.4878,34.4878,11000.0
2014-10-21 13:20:00,39.56,39.56,39.54,39.56,10000.0,34.4965,34.4965,34.479,34.4965,10000.0
2014-10-21 13:25:00,39.57,39.61,39.57,39.61,18000.0,34.5052,34.5401,34.5052,34.5401,18000.0
2014-10-21 13:30:00,39.62,39.64,39.59,39.64,90000.0,34.5488,34.5662,34.5226,34.5662,90000.0
2014-10-21 13:35:00,39.62,39.63,39.58,39.62,148000.0,34.5488,34.5575,34.5139,34.5488,148000.0
2014-10-21 13:40:00,39.6,39.62,39.59,39.62,41000.0,34.5314,34.5488,34.5226,34.5488,41000.0
2014-10-21 13:45:00,39.61,39.61,39.58,39.59,33000.0,34.5401,34.5401,34.5139,34.5226,33000.0
2014-10-21 13:50:00,39.58,39.64,39.58,39.61,63000.0,34.5139,34.5662,34.5139,34.5401,63000.0
2014-10-21 13:55:00,39.62,39.64,39.6,39.63,248500.0,34.5488,34.5662,34.5314,34.5575,248500.0
2014-10-21 14:00:00,39.62,39.66,39.6,39.63,64000.0,34.5488,34.5837,34.5314,34.5575,64000.0
2014-10-21 14:05:00,39.64,39.72,39.63,39.66,61500.0,34.5662,34.636,34.5575,34.5837,61500.0
2014-10-21 14:10:00,39.66,39.71,39.64,39.67,30000.0,34.5837,34.6273,34.5662,34.5924,30000.0
2014-10-21 14:15:00,39.67,39.74,39.63,39.72,59500.0,34.5924,34.6534,34.5575,34.636,59500.0
2014-10-21 14:20:00,39.72,39.77,39.72,39.75,43500.0,34.636,34.6796,34.636,34.6622,43500.0
2014-10-21 14:25:00,39.75,39.8,39.74,39.78,73500.0,34.6622,34.7058,34.6534,34.6883,73500.0
2014-10-21 14:30:00,39.78,39.88,39.75,39.88,96500.0,34.6883,34.7755,34.6622,34.7755,96500.0
2014-10-21 14:35:00,39.89,39.94,39.87,39.94,17000.0,34.7842,34.8278,34.7668,34.8278,17000.0
2014-10-21 14:40:00,39.95,39.98,39.94,39.97,23000.0,34.8366,34.8627,34.8278,34.854,23000.0
2014-10-21 14:45:00,39.97,39.99,39.94,39.94,47000.0,34.854,34.8714,34.8278,34.8278,47000.0
2014-10-21 14:50:00,39.97,40.0,39.95,39.99,25000.0,34.854,34.8802,34.8366,34.8714,25000.0
2014-10-21 14:55:00,39.99,40.0,39.97,40.0,26000.0,34.8714,34.8802,34.854,34.8802,26000.0
2014-10-21 15:00:00,39.99,40.0,39.98,39.99,29000.0,34.8714,34.8802,34.8627,34.8714,29000.0
2014-10-21 15:05:00,39.99,40.0,39.98,40.0,32500.0,34.8714,34.8802,34.8627,34.8802,32500.0
2014-10-21 15:10:00,40.0,40.01,39.97,39.97,58000.0,34.8802,34.8889,34.854,34.854,58000.0
2014-10-21 15:15:00,39.97,39.99,39.95,39.95,30500.0,34.854,34.8714,34.8366,34.8366,30500.0
2014-10-21 15:20:00,39.95,39.97,39.95,39.97,42500.0,34.8366,34.854,34.8366,34.854,42500.0
2014-10-21 15:25:00,39.97,39.97,39.96,39.97,59000.0,34.854,34.854,34.8453,34.854,59000.0
2014-10-21 15:30:00,39.97,39.98,39.95,39.96,17500.0,34.854,34.8627,34.8366,34.8453,17500.0
2014-10-21 15:35:00,39.96,40.0,39.96,39.97,26000.0,34.8453,34.8802,34.8453,34.854,26000.0
2014-10-21 15:40:00,39.98,39.99,39.96,39.97,41000.0,34.8627,34.8714,34.8453,34.854,41000.0
2014-10-21 15:45:00,39.97,39.99,39.94,39.96,131000.0,34.854,34.8714,34.8278,34.8453,131000.0
2014-10-21 15:50:00,39.97,39.98,39.95,39.97,73000.0,34.854,34.8627,34.8366,34.854,73000.0
2014-10-21 15:55:00,39.97,39.98,39.9,39.9,372000.0,34.854,34.8627,34.793,34.793,372000.0
2014-10-22 09:30:00,39.78,39.8,39.61,39.61,101500.0,34.6883,34.7058,34.5401,34.5401,101500.0
2014-10-22 09:35:00,39.61,39.64,39.4,39.4,29000.0,34.5401,34.5662,34.357,34.357,29000.0
2014-10-22 09:40:00,39.39,39.75,39.37,39.74,73000.0,34.3482,34.6622,34.3308,34.6534,73000.0
2014-10-22 09:45:00,39.74,39.84,39.65,39.84,45500.0,34.6534,34.7406,34.575,34.7406,45500.0
2014-10-22 09:50:00,39.83,39.84,39.68,39.69,63000.0,34.7319,34.7406,34.6011,34.6098,63000.0
2014-10-22 09:55:00,39.64,39.81,39.64,39.8,92000.0,34.5662,34.7145,34.5662,34.7058,92000.0
2014-10-22 10:00:00,39.78,39.8,39.73,39.79,38500.0,34.6883,34.7058,34.6447,34.697,38500.0
2014-10-22 10:05:00,39.82,39.82,39.79,39.8,17500.0,34.7232,34.7232,34.697,34.7058,17500.0
2014-10-22 10:10:00,39.79,39.84,39.79,39.8,19000.0,34.697,34.7406,34.697,34.7058,19000.0
2014-10-22 10:15:00,39.82,39.82,39.73,39.78,72000.0,34.7232,34.7232,34.6447,34.6883,72000.0
2014-10-22 10:20:00,39.76,39.82,39.75,39.79,64000.0,34.6709,34.7232,34.6622,34.697,64000.0
2014-10-22 10:25:00,39.8,39.8,39.71,39.74,30500.0,34.7058,34.7058,34.6273,34.6534,30500.0
2014-10-22 10:30:00,39.74,39.82,39.72,39.81,24500.0,34.6534,34.7232,34.636,34.7145,24500.0
2014-10-22 10:35:00,39.82,39.83,39.78,39.8,14000.0,34.7232,34.7319,34.6883,34.7058,14000.0
2014-10-22 10:40:00,39.78,39.8,39.75,39.75,7000.0,34.6883,34.7058,34.6622,34.6622,7000.0
2014-10-22 10:45:00,39.78,39.79,39.74,39.78,50000.0,34.6883,34.697,34.6534,34.6883,50000.0
2014-10-22 10:50:00,39.76,39.79,39.75,39.77,12000.0,34.6709,34.697,34.6622,34.6796,12000.0
2014-10-22 10:55:00,39.8,39.8,39.76,39.77,4000.0,34.7058,34.7058,34.6709,34.6796,4000.0
2014-10-22 11:00:00,39.79,39.81,39.76,39.81,16000.0,34.697,34.7145,34.6709,34.7145,16000.0
2014-10-22 11:05:00,39.81,39.87,39.79,39.86,11000.0,34.7145,34.7668,34.697,34.7581,11000.0
2014-10-22 11:10:00,39.88,39.96,39.88,39.93,11500.0,34.7755,34.8453,34.7755,34.8191,11500.0
2014-10-22 11:15:00,39.93,39.97,39.93,39.97,11000.0,34.8191,34.854,34.8191,34.854,11000.0
2014-10-22 11:20:00,39.97,40.03,39.96,40.02,14500.0,34.854,34.9063,34.8453,34.8976,14500.0
2014-10-22 11:25:00,40.02,40.02,39.96,39.97,23000.0,34.8976,34.8976,34.8453,34.854,23000.0
2014-10-22 11:30:00,39.97,40.02,39.96,40.01,21500.0,34.854,34.8976,34.8453,34.8889,21500.0
2014-10-22 11:35:00,40.01,40.03,40.0,40.01,9500.0,34.8889,34.9063,34.8802,34.8889,9500.0
2014-10-22 11:40:00,40.01,40.01,39.98,40.0,7000.0,34.8889,34.8889,34.8627,34.8802,7000.0
2014-10-22 11:45:00,39.98,40.01,39.98,39.99,14500.0,34.8627,34.8889,34.8627,34.8714,14500.0
2014-10-22 11:50:00,39.99,40.0,39.98,39.99,15500.0,34.8714,34.8802,34.8627,34.8714,15500.0
2014-10-22 11:55:00,39.99,40.0,39.98,39.99,18000.0,34.8714,34.8802,34.8627,34.8714,18000.0
2014-10-22 12:00:00,39.99,39.99,39.95,39.96,21000.0,34.8714,34.8714,34.8366,34.8453,21000.0
2014-10-22 12:05:00,39.95,39.96,39.92,39.93,13500.0,34.8366,34.8453,34.8104,34.8191,13500.0
2014-10-22 12:10:00,39.92,39.96,39.92,39.92,10000.0,34.8104,34.8453,34.8104,34.8104,10000.0
2014-10-22 12:15:00,39.91,39.92,39.84,39.84,7000.0,34.8017,34.8104,34.7406,34.7406,7000.0
2014-10-22 12:20:00,39.84,39.87,39.83,39.86,8500.0,34.7406,34.7668,34.7319,34.7581,8500.0
2014-10-22 12:25:00,39.86,39.89,39.86,39.88,12500.0,34.7581,34.7842,34.7581,34.7755,12500.0
2014-10-22 12:30:00,39.88,39.88,39.85,39.85,45500.0,34.7755,34.7755,34.7494,34.7494,45500.0
2014-10-22 12:35:00,39.85,39.86,39.78,39.85,63500.0,34.7494,34.7581,34.6883,34.7494,63500.0
2014-10-22 12:40:00,39.84,39.86,39.83,39.84,24000.0,34.7406,34.7581,34.7319,34.7406,24000.0
2014-10-22 12:45:00,39.85,39.88,39.79,39.79,89500.0,34.7494,34.7755,34.697,34.697,89500.0
2014-10-22 12:50:00,39.79,39.79,39.75,39.78,22000.0,34.697,34.697,34.6622,34.6883,22000.0
2014-10-22 12:55:00,39.78,39.8,39.77,39.77,7000.0,34.6883,34.7058,34.6796,34.6796,7000.0
2014-10-22 13:00:00,39.79,39.82,39.79,39.81,8500.0,34.697,34.7232,34.697,34.7145,8500.0
2014-10-22 13:05:00,39.81,39.83,39.81,39.83,2500.0,34.7145,34.7319,34.7145,34.7319,2500.0
2014-10-22 13:10:00,39.83,39.83,39.78,39.79,32000.0,34.7319,34.7319,34.6883,34.697,32000.0
2014-10-22 13:15:00,39.78,39.81,39.78,39.81,7500.0,34.6883,34.7145,34.6883,34.7145,7500.0
2014-10-22 13:20:00,39.8,39.8,39.73,39.73,5000.0,34.7058,34.7058,34.6447,34.6447,5000.0
2014-10-22 13:25:00,39.71,39.71,39.67,39.69,11500.0,34.6273,34.6273,34.5924,34.6098,11500.0
2014-10-22 13:30:00,39.68,39.71,39.66,39.66,4000.0,34.6011,34.6273,34.5837,34.5837,4000.0
2014-10-22 13:35:00,39.66,39.7,39.66,39.68,7500.0,34.5837,34.6186,34.5837,34.6011,7500.0
2014-10-22 13:40:00,39.7,39.73,39.7,39.72,6500.0,34.6186,34.6447,34.6186,34.636,6500.0
2014-10-22 13:45:00,39.73,39.73,39.69,39.69,8000.0,34.6447,34.6447,34.6098,34.6098,8000.0
2014-10-22 13:50:00,39.69,39.73,39.69,39.73,16000.0,34.6098,34.6447,34.6098,34.6447,16000.0
2014-10-22 13:55:00,39.73,39.73,39.69,39.69,8000.0,34.6447,34.6447,34.6098,34.6098,8000.0
2014-10-22 14:00:00,39.68,39.71,39.67,39.7,11500.0,34.6011,34.6273,34.5924,34.6186,11500.0
2014-10-22 14:05:00,39.72,39.75,39.71,39.73,14500.0,34.636,34.6622,34.6273,34.6447,14500.0
2014-10-22 14:10:00,39.75,39.76,39.72,39.73,8000.0,34.6622,34.6709,34.636,34.6447,8000.0
2014-10-22 14:15:00,39.7,39.72,39.68,39.72,32000.0,34.6186,34.636,34.6011,34.636,32000.0
2014-10-22 14:20:00,39.72,39.75,39.69,39.71,14500.0,34.636,34.6622,34.6098,34.6273,14500.0
2014-10-22 14:25:00,39.73,39.78,39.71,39.71,9500.0,34.6447,34.6883,34.6273,34.6273,9500.0
2014-10-22 14:30:00,39.7,39.7,39.67,39.68,10500.0,34.6186,34.6186,34.5924,34.6011,10500.0
2014-10-22 14:35:00,39.67,39.72,39.67,39.71,16500.0,34.5924,34.636,34.5924,34.6273,16500.0
2014-10-22 14:40:00,39.71,39.76,39.7,39.76,15500.0,34.6273,34.6709,34.6186,34.6709,15500.0
2014-10-22 14:45:00,39.76,39.79,39.75,39.79,11500.0,34.6709,34.697,34.6622,34.697,11500.0
2014-10-22 14:50:00,39.8,39.8,39.76,39.76,4000.0,34.7058,34.7058,34.6709,34.6709,4000.0
2014-10-22 14:55:00,39.78,39.79,39.75,39.78,10500.0,34.6883,34.697,34.6622,34.6883,10500.0
2014-10-22 15:00:00,39.79,39.82,39.79,39.82,9500.0,34.697,34.7232,34.697,34.7232,9500.0
2014-10-22 15:05:00,39.8,39.85,39.8,39.85,19500.0,34.7058,34.7494,34.7058,34.7494,19500.0
2014-10-22 15:10:00,39.83,39.91,39.82,39.89,36000.0,34.7319,34.8017,34.7232,34.7842,36000.0
2014-10-22 15:15:00,39.88,39.91,39.88,39.9,26500.0,34.7755,34.8017,34.7755,34.793,26500.0
2014-10-22 15:20:00,39.88,39.91,39.86,39.91,18500.0,34.7755,34.8017,34.7581,34.8017,18500.0
2014-10-22 15:25:00,39.91,39.94,39.89,39.93,47000.0,34.8017,34.8278,34.7842,34.8191,47000.0
2014-10-22 15:30:00,39.92,39.92,39.86,39.87,21500.0,34.8104,34.8104,34.7581,34.7668,21500.0
2014-10-22 15:35:00,39.87,39.88,39.83,39.86,36000.0,34.7668,34.7755,34.7319,34.7581,36000.0
2014-10-22 15:40:00,39.85,39.86,39.81,39.84,25500.0,34.7494,34.7581,34.7145,34.7406,25500.0
2014-10-22 15:45:00,39.82,39.84,39.75,39.77,33000.0,34.7232,34.7406,34.6622,34.6796,33000.0
2014-10-22 15:50:00,39.75,39.8,39.75,39.78,35000.0,34.6622,34.7058,34.6622,34.6883,35000.0
2014-10-22 15:55:00,39.78,39.79,39.74,39.76,80500.0,34.6883,34.697,34.6534,34.6709,80500.0
2014-10-23 09:30:00,40.05,40.2,40.05,40.14,65000.0,34.9238,35.0546,34.9238,35.0022,65000.0
2014-10-23 09:35:00,40.12,40.18,40.12,40.17,23500.0,34.9848,35.0371,34.9848,35.0284,23500.0
2014-10-23 09:40:00,40.17,40.19,40.07,40.15,24000.0,35.0284,35.0458,34.9412,35.011,24000.0
2014-10-23 09:45:00,40.14,40.14,39.89,39.89,24000.0,35.0022,35.0022,34.7842,34.7842,24000.0
2014-10-23 09:50:00,39.93,40.06,39.91,39.98,67500.0,34.8191,34.9325,34.8017,34.8627,67500.0
2014-10-23 09:55:00,39.99,40.07,39.98,40.03,18500.0,34.8714,34.9412,34.8627,34.9063,18500.0
2014-10-23 10:00:00,40.03,40.17,40.02,40.15,26000.0,34.9063,35.0284,34.8976,35.011,26000.0
2014-10-23 10:05:00,40.15,40.17,40.11,40.13,45000.0,35.011,35.0284,34.9761,34.9935,45000.0
2014-10-23 10:10:00,40.13,40.18,40.13,40.14,17000.0,34.9935,35.0371,34.9935,35.0022,17000.0
2014-10-23 10:15:00,40.12,40.18,40.12,40.15,20000.0,34.9848,35.0371,34.9848,35.011,20000.0
2014-10-23 10:20:00,40.12,40.12,40.08,40.08,17500.0,34.9848,34.9848,34.9499,34.9499,17500.0
2014-10-23 10:25:00,40.07,40.1,40.06,40.1,9000.0,34.9412,34.9674,34.9325,34.9674,9000.0
2014-10-23 10:30:00,40.15,40.15,40.12,40.12,7500.0,35.011,35.011,34.9848,34.9848,7500.0
2014-10-23 10:35:00,40.15,40.15,40.1,40.11,7500.0,35.011,35.011,34.9674,34.9761,7500.0
2014-10-23 10:40:00,40.1,40.13,40.08,40.12,12500.0,34.9674,34.9935,34.9499,34.9848,12500.0
2014-10-23 10:45:00,40.11,40.14,40.1,40.12,8000.0,34.9761,35.0022,34.9674,34.9848,8000.0
2014-10-23 10:50:00,40.15,40.19,40.15,40.18,19000.0,35.011,35.0458,35.011,35.0371,19000.0
2014-10-23 10:55:00,40.18,40.19,40.16,40.19,30500.0,35.0371,35.0458,35.0197,35.0458,30500.0
2014-10-23 11:00:00,40.19,40.2,40.15,40.17,17000.0,35.0458,35.0546,35.011,35.0284,17000.0
2014-10-23 11:05:00,40.19,40.22,40.18,40.22,22500.0,35.0458,35.072,35.0371,35.072,22500.0
2014-10-23 11:10:00,40.21,40.27,40.21,40.25,18000.0,35.0633,35.1156,35.0633,35.0982,18000.0
2014-10-23 11:15:00,40.26,40.3,40.21,40.21,12500.0,35.1069,35.1418,35.0633,35.0633,12500.0
2014-10-23 11:20:00,40.22,40.24,40.21,40.21,11000.0,35.072,35.0894,35.0633,35.0633,11000.0
2014-10-23 11:25:00,40.2,40.25,40.2,40.24,16500.0,35.0546,35.0982,35.0546,35.0894,16500.0
2014-10-23 11:30:00,40.25,40.3,40.25,40.3,5000.0,35.0982,35.1418,35.0982,35.1418,5000.0
2014-10-23 11:35:00,40.3,40.3,40.29,40.29,10500.0,35.1418,35.1418,35.133,35.133,10500.0
2014-10-23 11:40:00,40.29,40.3,40.28,40.29,10500.0,35.133,35.1418,35.1243,35.133,10500.0
2014-10-23 11:45:00,40.29,40.31,40.27,40.3,43000.0,35.133,35.1505,35.1156,35.1418,43000.0
2014-10-23 11:50:00,40.32,40.36,40.31,40.31,21500.0,35.1592,35.1941,35.1505,35.1505,21500.0
2014-10-23 11:55:00,40.31,40.32,40.31,40.31,2000.0,35.1505,35.1592,35.1505,35.1505,2000.0
2014-10-23 12:00:00,40.32,40.37,40.32,40.37,12000.0,35.1592,35.2028,35.1592,35.2028,12000.0
2014-10-23 12:05:00,40.38,40.48,40.38,40.48,33500.0,35.2115,35.2987,35.2115,35.2987,33500.0
2014-10-23 12:10:00,40.48,40.48,40.45,40.45,6500.0,35.2987,35.2987,35.2726,35.2726,6500.0
2014-10-23 12:15:00,40.46,40.46,40.43,40.43,30500.0,35.2813,35.2813,35.2551,35.2551,30500.0
2014-10-23 12:20:00,40.42,40.42,40.41,40.41,7500.0,35.2464,35.2464,35.2377,35.2377,7500.0
2014-10-23 12:25:00,40.41,40.45,40.4,40.45,9500.0,35.2377,35.2726,35.229,35.2726,9500.0
2014-10-23 12:30:00,40.45,40.45,40.4,40.41,6000.0,35.2726,35.2726,35.229,35.2377,6000.0
2014-10-23 12:35:00,40.38,40.4,40.38,40.4,10500.0,35.2115,35.229,35.2115,35.229,10500.0
2014-10-23 12:40:00,40.4,40.4,40.37,40.4,10500.0,35.229,35.229,35.2028,35.229,10500.0
2014-10-23 12:45:00,40.39,40.4,40.39,40.4,2500.0,35.2202,35.229,35.2202,35.229,2500.0
2014-10-23 12:50:00,40.39,40.43,40.39,40.39,19500.0,35.2202,35.2551,35.2202,35.2202,19500.0
2014-10-23 12:55:00,40.39,40.39,40.37,40.39,6500.0,35.2202,35.2202,35.2028,35.2202,6500.0
2014-10-23 13:00:00,40.39,40.41,40.38,40.4,5000.0,35.2202,35.2377,35.2115,35.229,5000.0
2014-10-23 13:05:00,40.42,40.43,40.41,40.42,23000.0,35.2464,35.2551,35.2377,35.2464,23000.0
2014-10-23 13:10:00,40.42,40.42,40.42,40.42,3500.0,35.2464,35.2464,35.2464,35.2464,3500.0
2014-10-23 13:15:00,40.43,40.44,40.43,40.44,12000.0,35.2551,35.2638,35.2551,35.2638,12000.0
2014-10-23 13:20:00,40.42,40.42,40.38,40.4,14000.0,35.2464,35.2464,35.2115,35.229,14000.0
2014-10-23 13:25:00,40.4,40.42,40.38,40.41,19000.0,35.229,35.2464,35.2115,35.2377,19000.0
2014-10-23 13:30:00,40.39,40.45,40.39,40.44,27000.0,35.2202,35.2726,35.2202,35.2638,27000.0
2014-10-23 13:35:00,40.43,40.49,40.43,40.49,13000.0,35.2551,35.3074,35.2551,35.3074,13000.0
2014-10-23 13:40:00,40.46,40.49,40.46,40.48,4500.0,35.2813,35.3074,35.2813,35.2987,4500.0
2014-10-23 13:45:00,40.48,40.51,40.48,40.5,9000.0,35.2987,35.3249,35.2987,35.3162,9000.0
2014-10-23 13:50:00,40.51,40.51,40.49,40.49,17500.0,35.3249,35.3249,35.3074,35.3074,17500.0
2014-10-23 13:55:00,40.49,40.52,40.49,40.51,10000.0,35.3074,35.3336,35.3074,35.3249,10000.0
2014-10-23 14:00:00,40.51,40.56,40.51,40.55,13000.0,35.3249,35.3685,35.3249,35.3598,13000.0
2014-10-23 14:05:00,40.55,40.57,40.55,40.57,19500.0,35.3598,35.3772,35.3598,35.3772,19500.0
2014-10-23 14:10:00,40.56,40.62,40.56,40.62,23000.0,35.3685,35.4208,35.3685,35.4208,23000.0
2014-10-23 14:15:00,40.62,40.67,40.6,40.67,140000.0,35.4208,35.4644,35.4034,35.4644,140000.0
2014-10-23 14:20:00,40.66,40.66,40.63,40.65,23000.0,35.4557,35.4557,35.4295,35.447,23000.0
2014-10-23 14:25:00,40.65,40.67,40.63,40.65,26000.0,35.447,35.4644,35.4295,35.447,26000.0
2014-10-23 14:30:00,40.66,40.67,40.65,40.65,26500.0,35.4557,35.4644,35.447,35.447,26500.0
2014-10-23 14:35:00,40.65,40.67,40.65,40.66,11000.0,35.447,35.4644,35.447,35.4557,11000.0
2014-10-23 14:40:00,40.66,40.66,40.64,40.66,14000.0,35.4557,35.4557,35.4382,35.4557,14000.0
2014-10-23 14:45:00,40.65,40.66,40.6,40.63,30000.0,35.447,35.4557,35.4034,35.4295,30000.0
2014-10-23 14:50:00,40.64,40.64,40.59,40.62,25000.0,35.4382,35.4382,35.3946,35.4208,25000.0
2014-10-23 14:55:00,40.61,40.61,40.45,40.6,59000.0,35.4121,35.4121,35.2726,35.4034,59000.0
2014-10-23 15:00:00,40.57,40.59,40.5,40.52,57000.0,35.3772,35.3946,35.3162,35.3336,57000.0
2014-10-23 15:05:00,40.5,40.54,40.49,40.54,36000.0,35.3162,35.351,35.3074,35.351,36000.0
2014-10-23 15:10:00,40.53,40.6,40.52,40.59,64500.0,35.3423,35.4034,35.3336,35.3946,64500.0
2014-10-23 15:15:00,40.58,40.62,40.54,40.57,57000.0,35.3859,35.4208,35.351,35.3772,57000.0
2014-10-23 15:20:00,40.57,40.6,40.56,40.6,38000.0,35.3772,35.4034,35.3685,35.4034,38000.0
2014-10-23 15:25:00,40.59,40.63,40.57,40.61,74500.0,35.3946,35.4295,35.3772,35.4121,74500.0
2014-10-23 15:30:00,40.61,40.68,40.6,40.66,93500.0,35.4121,35.4731,35.4034,35.4557,93500.0
2014-10-23 15:35:00,40.66,40.67,40.63,40.63,61000.0,35.4557,35.4644,35.4295,35.4295,61000.0
2014-10-23 15:40:00,40.63,40.63,40.59,40.63,60500.0,35.4295,35.4295,35.3946,35.4295,60500.0
2014-10-23 15:45:00,40.64,40.65,40.61,40.65,63500.0,35.4382,35.447,35.4121,35.447,63500.0
2014-10-23 15:50:00,40.65,40.67,40.61,40.63,215000.0,35.447,35.4644,35.4121,35.4295,215000.0
2014-10-23 15:55:00,40.63,40.64,40.58,40.62,199000.0,35.4295,35.4382,35.3859,35.4208,199000.0
2014-10-24 09:30:00,40.67,41.07,40.65,41.07,69500.0,35.4644,35.8132,35.447,35.8132,69500.0
2014-10-24 09:35:00,40.99,41.29,40.98,41.23,71000.0,35.7434,36.005,35.7347,35.9527,71000.0
2014-10-24 09:40:00,41.22,41.22,40.96,40.98,32500.0,35.944,35.944,35.7173,35.7347,32500.0
2014-10-24 09:45:00,40.98,41.01,40.95,40.97,41500.0,35.7347,35.7609,35.7086,35.726,41500.0
2014-10-24 09:50:00,40.95,40.97,40.89,40.9,36000.0,35.7086,35.726,35.6562,35.665,36000.0
2014-10-24 09:55:00,40.92,40.93,40.92,40.92,5500.0,35.6824,35.6911,35.6824,35.6824,5500.0
2014-10-24 10:00:00,40.89,40.93,40.76,40.78,43500.0,35.6562,35.6911,35.5429,35.5603,43500.0
2014-10-24 10:05:00,40.78,40.78,40.71,40.78,19000.0,35.5603,35.5603,35.4993,35.5603,19000.0
2014-10-24 10:10:00,40.79,40.89,40.79,40.84,12500.0,35.569,35.6562,35.569,35.6126,12500.0
2014-10-24 10:15:00,40.84,40.91,40.84,40.9,27500.0,35.6126,35.6737,35.6126,35.665,27500.0
2014-10-24 10:20:00,40.91,40.91,40.89,40.89,9000.0,35.6737,35.6737,35.6562,35.6562,9000.0
2014-10-24 10:25:00,40.89,40.93,40.87,40.9,14000.0,35.6562,35.6911,35.6388,35.665,14000.0
2014-10-24 10:30:00,40.93,40.97,40.93,40.97,6000.0,35.6911,35.726,35.6911,35.726,6000.0
2014-10-24 10:35:00,40.97,40.99,40.96,40.97,11000.0,35.726,35.7434,35.7173,35.726,11000.0
2014-10-24 10:40:00,40.97,41.01,40.95,40.97,33000.0,35.726,35.7609,35.7086,35.726,33000.0
2014-10-24 10:45:00,40.93,40.98,40.91,40.94,64500.0,35.6911,35.7347,35.6737,35.6998,64500.0
2014-10-24 10:50:00,40.94,40.98,40.94,40.95,37000.0,35.6998,35.7347,35.6998,35.7086,37000.0
2014-10-24 10:55:00,40.96,41.0,40.96,41.0,26500.0,35.7173,35.7522,35.7173,35.7522,26500.0
2014-10-24 11:00:00,40.99,41.01,40.99,41.0,25000.0,35.7434,35.7609,35.7434,35.7522,25000.0
2014-10-24 11:05:00,41.0,41.01,40.98,41.01,16000.0,35.7522,35.7609,35.7347,35.7609,16000.0
2014-10-24 11:10:00,40.99,41.01,40.99,41.0,18500.0,35.7434,35.7609,35.7434,35.7522,18500.0
2014-10-24 11:15:00,41.01,41.01,40.99,40.99,13500.0,35.7609,35.7609,35.7434,35.7434,13500.0
2014-10-24 11:20:00,41.0,41.03,41.0,41.03,17000.0,35.7522,35.7783,35.7522,35.7783,17000.0
2014-10-24 11:25:00,41.03,41.12,41.03,41.1,27500.0,35.7783,35.8568,35.7783,35.8394,27500.0
2014-10-24 11:30:00,41.1,41.13,41.09,41.12,29000.0,35.8394,35.8655,35.8306,35.8568,29000.0
2014-10-24 11:35:00,41.12,41.15,41.1,41.14,52000.0,35.8568,35.883,35.8394,35.8742,52000.0
2014-10-24 11:40:00,41.13,41.15,41.11,41.13,42500.0,35.8655,35.883,35.8481,35.8655,42500.0
2014-10-24 11:45:00,41.14,41.19,41.12,41.17,11500.0,35.8742,35.9178,35.8568,35.9004,11500.0
2014-10-24 11:50:00,41.19,41.23,41.17,41.22,13500.0,35.9178,35.9527,35.9004,35.944,13500.0
2014-10-24 11:55:00,41.22,41.23,41.19,41.22,13500.0,35.944,35.9527,35.9178,35.944,13500.0
2014-10-24 12:00:00,41.24,41.25,41.21,41.22,22000.0,35.9614,35.9702,35.9353,35.944,22000.0
2014-10-24 12:05:00,41.25,41.3,41.23,41.27,41000.0,35.9702,36.0138,35.9527,35.9876,41000.0
2014-10-24 12:10:00,41.28,41.28,41.26,41.28,8500.0,35.9963,35.9963,35.9789,35.9963,8500.0
2014-10-24 12:15:00,41.29,41.35,41.29,41.34,13000.0,36.005,36.0574,36.005,36.0486,13000.0
2014-10-24 12:20:00,41.31,41.33,41.28,41.33,22500.0,36.0225,36.0399,35.9963,36.0399,22500.0
2014-10-24 12:25:00,41.33,41.34,41.27,41.29,16500.0,36.0399,36.0486,35.9876,36.005,16500.0
2014-10-24 12:30:00,41.28,41.29,41.24,41.28,45500.0,35.9963,36.005,35.9614,35.9963,45500.0
2014-10-24 12:35:00,41.28,41.3,41.27,41.3,11500.0,35.9963,36.0138,35.9876,36.0138,11500.0
2014-10-24 12:40:00,41.3,41.35,41.28,41.28,23500.0,36.0138,36.0574,35.9963,35.9963,23500.0
2014-10-24 12:45:00,41.31,41.31,41.23,41.27,51500.0,36.0225,36.0225,35.9527,35.9876,51500.0
2014-10-24 12:50:00,41.25,41.27,41.2,41.27,85000.0,35.9702,35.9876,35.9266,35.9876,85000.0
2014-10-24 12:55:00,41.26,41.26,41.22,41.25,13000.0,35.9789,35.9789,35.944,35.9702,13000.0
2014-10-24 13:00:00,41.25,41.27,41.22,41.25,20000.0,35.9702,35.9876,35.944,35.9702,20000.0
2014-10-24 13:05:00,41.25,41.26,41.24,41.24,11000.0,35.9702,35.9789,35.9614,35.9614,11000.0
2014-10-24 13:10:00,41.24,41.25,41.21,41.25,16500.0,35.9614,35.9702,35.9353,35.9702,16500.0
2014-10-24 13:15:00,41.25,41.27,41.22,41.22,20000.0,35.9702,35.9876,35.944,35.944,20000.0
2014-10-24 13:20:00,41.21,41.23,41.2,41.2,5500.0,35.9353,35.9527,35.9266,35.9266,5500.0
2014-10-24 13:25:00,41.2,41.22,41.2,41.22,10500.0,35.9266,35.944,35.9266,35.944,10500.0
2014-10-24 13:30:00,41.22,41.24,41.21,41.24,16000.0,35.944,35.9614,35.9353,35.9614,16000.0
2014-10-24 13:35:00,41.23,41.24,41.2,41.23,32500.0,35.9527,35.9614,35.9266,35.9527,32500.0
2014-10-24 13:40:00,41.22,41.23,41.21,41.23,20000.0,35.944,35.9527,35.9353,35.9527,20000.0
2014-10-24 13:45:00,41.22,41.24,41.21,41.22,23500.0,35.944,35.9614,35.9353,35.944,23500.0
2014-10-24 13:50:00,41.22,41.22,41.21,41.22,31000.0,35.944,35.944,35.9353,35.944,31000.0
2014-10-24 13:55:00,41.23,41.24,41.22,41.23,15500.0,35.9527,35.9614,35.944,35.9527,15500.0
2014-10-24 14:00:00,41.23,41.23,41.21,41.22,21000.0,35.9527,35.9527,35.9353,35.944,21000.0
2014-10-24 14:05:00,41.23,41.25,41.22,41.24,34000.0,35.9527,35.9702,35.944,35.9614,34000.0
2014-10-24 14:10:00,41.25,41.26,41.23,41.24,36500.0,35.9702,35.9789,35.9527,35.9614,36500.0
2014-10-24 14:15:00,41.24,41.27,41.24,41.26,27500.0,35.9614,35.9876,35.9614,35.9789,27500.0
2014-10-24 14:20:00,41.27,41.32,41.26,41.3,12000.0,35.9876,36.0312,35.9789,36.0138,12000.0
2014-10-24 14:25:00,41.33,41.34,41.31,41.33,14000.0,36.0399,36.0486,36.0225,36.0399,14000.0
2014-10-24 14:30:00,41.32,41.34,41.31,41.32,15000.0,36.0312,36.0486,36.0225,36.0312,15000.0
2014-10-24 14:35:00,41.32,41.32,41.3,41.3,47500.0,36.0312,36.0312,36.0138,36.0138,47500.0
2014-10-24 14:40:00,41.3,41.3,41.24,41.24,42000.0,36.0138,36.0138,35.9614,35.9614,42000.0
2014-10-24 14:45:00,41.24,41.25,41.22,41.25,34000.0,35.9614,35.9702,35.944,35.9702,34000.0
2014-10-24 14:50:00,41.25,41.26,41.22,41.24,22000.0,35.9702,35.9789,35.944,35.9614,22000.0
2014-10-24 14:55:00,41.22,41.28,41.22,41.27,14500.0,35.944,35.9963,35.944,35.9876,14500.0
2014-10-24 15:00:00,41.28,41.31,41.28,41.28,18500.0,35.9963,36.0225,35.9963,35.9963,18500.0
2014-10-24 15:05:00,41.28,41.28,41.23,41.24,24000.0,35.9963,35.9963,35.9527,35.9614,24000.0
2014-10-24 15:10:00,41.24,41.25,41.22,41.22,29000.0,35.9614,35.9702,35.944,35.944,29000.0
2014-10-24 15:15:00,41.22,41.26,41.22,41.25,46500.0,35.944,35.9789,35.944,35.9702,46500.0
2014-10-24 15:20:00,41.23,41.23,41.21,41.23,20000.0,35.9527,35.9527,35.9353,35.9527,20000.0
2014-10-24 15:25:00,41.21,41.25,41.2,41.25,40000.0,35.9353,35.9702,35.9266,35.9702,40000.0
2014-10-24 15:30:00,41.25,41.27,41.23,41.26,28000.0,35.9702,35.9876,35.9527,35.9789,28000.0
2014-10-24 15:35:00,41.26,41.26,41.23,41.25,45000.0,35.9789,35.9789,35.9527,35.9702,45000.0
2014-10-24 15:40:00,41.25,41.26,41.24,41.24,50000.0,35.9702,35.9789,35.9614,35.9614,50000.0
2014-10-24 15:45:00,41.24,41.29,41.2,41.27,88500.0,35.9614,36.005,35.9266,35.9876,88500.0
2014-10-24 15:50:00,41.26,41.27,41.24,41.25,78500.0,35.9789,35.9876,35.9614,35.9702,78500.0
2014-10-24 15:55:00,41.25,41.33,41.25,41.3,221000.0,35.9702,36.0399,35.9702,36.0138,221000.0
2014-10-27 09:30:00,41.3,41.3,41.05,41.19,57000.0,36.0138,36.0138,35.7958,35.9178,57000.0
2014-10-27 09:35:00,41.21,41.35,41.1,41.25,16000.0,35.9353,36.0574,35.8394,35.9702,16000.0
2014-10-27 09:40:00,41.21,41.44,41.2,41.43,43000.0,35.9353,36.1358,35.9266,36.1271,43000.0
2014-10-27 09:45:00,41.39,41.4,41.27,41.27,41000.0,36.0922,36.101,35.9876,35.9876,41000.0
2014-10-27 09:50:00,41.27,41.3,41.1,41.14,41000.0,35.9876,36.0138,35.8394,35.8742,41000.0
2014-10-27 09:55:00,41.15,41.18,41.1,41.18,26000.0,35.883,35.9091,35.8394,35.9091,26000.0
2014-10-27 10:00:00,41.14,41.18,41.06,41.09,22000.0,35.8742,35.9091,35.8045,35.8306,22000.0
2014-10-27 10:05:00,41.06,41.12,41.06,41.11,14500.0,35.8045,35.8568,35.8045,35.8481,14500.0
2014-10-27 10:10:00,41.15,41.2,41.15,41.19,6500.0,35.883,35.9266,35.883,35.9178,6500.0
2014-10-27 10:15:00,41.2,41.22,41.15,41.17,22000.0,35.9266,35.944,35.883,35.9004,22000.0
2014-10-27 10:20:00,41.18,41.18,41.11,41.13,11000.0,35.9091,35.9091,35.8481,35.8655,11000.0
2014-10-27 10:25:00,41.15,41.15,41.05,41.08,23000.0,35.883,35.883,35.7958,35.8219,23000.0
2014-10-27 10:30:00,41.08,41.08,41.0,41.0,49500.0,35.8219,35.8219,35.7522,35.7522,49500.0
2014-10-27 10:35:00,41.02,41.04,40.95,41.03,51000.0,35.7696,35.787,35.7086,35.7783,51000.0
2014-10-27 10:40:00,41.03,41.13,41.02,41.12,25500.0,35.7783,35.8655,35.7696,35.8568,25500.0
2014-10-27 10:45:00,41.12,41.12,41.09,41.12,12500.0,35.8568,35.8568,35.8306,35.8568,12500.0
2014-10-27 10:50:00,41.13,41.14,41.08,41.08,12000.0,35.8655,35.8742,35.8219,35.8219,12000.0
2014-10-27 10:55:00,41.1,41.1,41.04,41.08,22000.0,35.8394,35.8394,35.787,35.8219,22000.0
2014-10-27 11:00:00,41.06,41.06,41.02,41.05,14000.0,35.8045,35.8045,35.7696,35.7958,14000.0
2014-10-27 11:05:00,41.06,41.14,41.05,41.14,14000.0,35.8045,35.8742,35.7958,35.8742,14000.0
2014-10-27 11:10:00,41.15,41.23,41.15,41.18,20500.0,35.883,35.9527,35.883,35.9091,20500.0
2014-10-27 11:15:00,41.16,41.18,41.08,41.11,16500.0,35.8917,35.9091,35.8219,35.8481,16500.0
2014-10-27 11:20:00,41.09,41.11,41.02,41.05,30000.0,35.8306,35.8481,35.7696,35.7958,30000.0
2014-10-27 11:25:00,41.06,41.06,41.0,41.0,13000.0,35.8045,35.8045,35.7522,35.7522,13000.0
2014-10-27 11:30:00,41.0,41.03,41.0,41.01,13500.0,35.7522,35.7783,35.7522,35.7609,13500.0
2014-10-27 11:35:00,40.97,40.99,40.92,40.93,23500.0,35.726,35.7434,35.6824,35.6911,23500.0
2014-10-27 11:40:00,40.92,40.94,40.9,40.9,13000.0,35.6824,35.6998,35.665,35.665,13000.0
2014-10-27 11:45:00,40.92,40.92,40.86,40.88,10000.0,35.6824,35.6824,35.6301,35.6475,10000.0
2014-10-27 11:50:00,40.88,40.88,40.83,40.83,8500.0,35.6475,35.6475,35.6039,35.6039,8500.0
2014-10-27 11:55:00,40.86,40.88,40.84,40.86,17500.0,35.6301,35.6475,35.6126,35.6301,17500.0
2014-10-27 12:00:00,40.85,40.9,40.84,40.9,10000.0,35.6214,35.665,35.6126,35.665,10000.0
2014-10-27 12:05:00,40.88,40.95,40.88,40.94,13000.0,35.6475,35.7086,35.6475,35.6998,13000.0
2014-10-27 12:10:00,40.91,40.92,40.89,40.89,5500.0,35.6737,35.6824,35.6562,35.6562,5500.0
2014-10-27 12:15:00,40.89,40.89,40.83,40.86,16000.0,35.6562,35.6562,35.6039,35.6301,16000.0
2014-10-27 12:20:00,40.87,40.9,40.83,40.83,6500.0,35.6388,35.665,35.6039,35.6039,6500.0
2014-10-27 12:25:00,40.83,40.87,40.8,40.84,11000.0,35.6039,35.6388,35.5778,35.6126,11000.0
2014-10-27 12:30:00,40.82,40.84,40.79,40.83,12500.0,35.5952,35.6126,35.569,35.6039,12500.0
2014-10-27 12:35:00,40.84,40.88,40.84,40.88,12500.0,35.6126,35.6475,35.6126,35.6475,12500.0
2014-10-27 12:40:00,40.9,40.9,40.86,40.89,4000.0,35.665,35.665,35.6301,35.6562,4000.0
2014-10-27 12:45:00,40.91,40.92,40.84,40.87,15000.0,35.6737,35.6824,35.6126,35.6388,15000.0
2014-10-27 12:50:00,40.88,40.91,40.87,40.91,6000.0,35.6475,35.6737,35.6388,35.6737,6000.0
2014-10-27 12:55:00,40.9,40.95,40.9,40.93,6000.0,35.665,35.7086,35.665,35.6911,6000.0
2014-10-27 13:00:00,40.93,40.97,40.91,40.97,9000.0,35.6911,35.726,35.6737,35.726,9000.0
2014-10-27 13:05:00,40.97,41.0,40.95,40.96,8000.0,35.726,35.7522,35.7086,35.7173,8000.0
2014-10-27 13:10:00,40.95,41.0,40.95,41.0,7500.0,35.7086,35.7522,35.7086,35.7522,7500.0
2014-10-27 13:15:00,41.0,41.0,40.96,40.97,9000.0,35.7522,35.7522,35.7173,35.726,9000.0
2014-10-27 13:20:00,40.96,40.98,40.96,40.97,2500.0,35.7173,35.7347,35.7173,35.726,2500.0
2014-10-27 13:25:00,40.97,40.97,40.92,40.93,15500.0,35.726,35.726,35.6824,35.6911,15500.0
2014-10-27 13:30:00,40.94,40.95,40.89,40.89,12000.0,35.6998,35.7086,35.6562,35.6562,12000.0
2014-10-27 13:35:00,40.87,40.9,40.87,40.88,4000.0,35.6388,35.665,35.6388,35.6475,4000.0
2014-10-27 13:40:00,40.87,40.9,40.87,40.9,6000.0,35.6388,35.665,35.6388,35.665,6000.0
2014-10-27 13:45:00,40.88,40.89,40.87,40.88,3500.0,35.6475,35.6562,35.6388,35.6475,3500.0
2014-10-27 13:50:00,40.88,40.93,40.88,40.93,17500.0,35.6475,35.6911,35.6475,35.6911,17500.0
2014-10-27 13:55:00,40.92,40.93,40.91,40.93,4000.0,35.6824,35.6911,35.6737,35.6911,4000.0
2014-10-27 14:00:00,40.91,40.93,40.91,40.91,4500.0,35.6737,35.6911,35.6737,35.6737,4500.0
2014-10-27 14:05:00,40.92,40.95,40.91,40.94,19000.0,35.6824,35.7086,35.6737,35.6998,19000.0
2014-10-27 14:10:00,40.96,40.98,40.92,40.98,14500.0,35.7173,35.7347,35.6824,35.7347,14500.0
2014-10-27 14:15:00,40.98,40.99,40.97,40.99,7500.0,35.7347,35.7434,35.726,35.7434,7500.0
2014-10-27 14:20:00,40.99,41.0,40.98,40.98,6500.0,35.7434,35.7522,35.7347,35.7347,6500.0
2014-10-27 14:25:00,40.98,40.98,40.95,40.95,8500.0,35.7347,35.7347,35.7086,35.7086,8500.0
2014-10-27 14:30:00,40.95,40.97,40.94,40.95,11000.0,35.7086,35.726,35.6998,35.7086,11000.0
2014-10-27 14:35:00,40.97,40.99,40.96,40.99,13500.0,35.726,35.7434,35.7173,35.7434,13500.0
2014-10-27 14:40:00,40.99,40.99,40.97,40.97,9000.0,35.7434,35.7434,35.726,35.726,9000.0
2014-10-27 14:45:00,40.99,41.0,40.98,41.0,21500.0,35.7434,35.7522,35.7347,35.7522,21500.0
2014-10-27 14:50:00,41.0,41.02,40.97,40.97,10500.0,35.7522,35.7696,35.726,35.726,10500.0
2014-10-27 14:55:00,40.97,40.99,40.96,40.99,12000.0,35.726,35.7434,35.7173,35.7434,12000.0
2014-10-27 15:00:00,40.98,41.04,40.98,41.04,12000.0,35.7347,35.787,35.7347,35.787,12000.0
2014-10-27 15:05:00,41.03,41.05,41.02,41.03,9500.0,35.7783,35.7958,35.7696,35.7783,9500.0
2014-10-27 15:10:00,41.03,41.03,41.01,41.02,21500.0,35.7783,35.7783,35.7609,35.7696,21500.0
2014-10-27 15:15:00,41.03,41.1,41.02,41.1,25500.0,35.7783,35.8394,35.7696,35.8394,25500.0
2014-10-27 15:20:00,41.1,41.13,41.09,41.13,36000.0,35.8394,35.8655,35.8306,35.8655,36000.0
2014-10-27 15:25:00,41.15,41.15,41.08,41.09,21000.0,35.883,35.883,35.8219,35.8306,21000.0
2014-10-27 15:30:00,41.09,41.15,41.08,41.15,28000.0,35.8306,35.883,35.8219,35.883,28000.0
2014-10-27 15:35:00,41.15,41.18,41.15,41.16,22000.0,35.883,35.9091,35.883,35.8917,22000.0
2014-10-27 15:40:00,41.15,41.19,41.14,41.19,37500.0,35.883,35.9178,35.8742,35.9178,37500.0
2014-10-27 15:45:00,41.18,41.19,41.17,41.18,37500.0,35.9091,35.9178,35.9004,35.9091,37500.0
2014-10-27 15:50:00,41.18,41.18,41.14,41.15,71000.0,35.9091,35.9091,35.8742,35.883,71000.0
2014-10-27 15:55:00,41.15,41.19,41.14,41.15,108500.0,35.883,35.9178,35.8742,35.883,108500.0
2014-10-28 09:30:00,41.17,41.25,41.17,41.23,37000.0,35.9004,35.9702,35.9004,35.9527,37000.0
2014-10-28 09:35:00,41.23,41.32,41.23,41.31,6500.0,35.9527,36.0312,35.9527,36.0225,6500.0
2014-10-28 09:40:00,41.26,41.26,41.15,41.16,15500.0,35.9789,35.9789,35.883,35.8917,15500.0
2014-10-28 09:45:00,41.14,41.22,41.14,41.22,19500.0,35.8742,35.944,35.8742,35.944,19500.0
2014-10-28 09:50:00,41.24,41.24,41.24,41.24,3500.0,35.9614,35.9614,35.9614,35.9614,3500.0
2014-10-28 09:55:00,41.27,41.28,41.15,41.15,16500.0,35.9876,35.9963,35.883,35.883,16500.0
2014-10-28 10:00:00,41.2,41.22,41.18,41.2,20000.0,35.9266,35.944,35.9091,35.9266,20000.0
2014-10-28 10:05:00,41.23,41.25,41.21,41.21,7500.0,35.9527,35.9702,35.9353,35.9353,7500.0
2014-10-28 10:10:00,41.21,41.26,41.18,41.21,20500.0,35.9353,35.9789,35.9091,35.9353,20500.0
2014-10-28 10:15:00,41.21,41.21,41.2,41.2,5000.0,35.9353,35.9353,35.9266,35.9266,5000.0
2014-10-28 10:20:00,41.17,41.2,41.16,41.18,17500.0,35.9004,35.9266,35.8917,35.9091,17500.0
2014-10-28 10:25:00,41.15,41.15,41.09,41.12,59500.0,35.883,35.883,35.8306,35.8568,59500.0
2014-10-28 10:30:00,41.12,41.13,41.08,41.12,37000.0,35.8568,35.8655,35.8219,35.8568,37000.0
2014-10-28 10:35:00,41.12,41.12,41.06,41.06,24000.0,35.8568,35.8568,35.8045,35.8045,24000.0
2014-10-28 10:40:00,41.08,41.09,41.06,41.06,3000.0,35.8219,35.8306,35.8045,35.8045,3000.0
2014-10-28 10:45:00,41.06,41.07,41.0,41.0,12500.0,35.8045,35.8132,35.7522,35.7522,12500.0
2014-10-28 10:50:00,41.01,41.02,40.96,40.98,10500.0,35.7609,35.7696,35.7173,35.7347,10500.0
2014-10-28 10:55:00,40.95,40.95,40.91,40.92,13500.0,35.7086,35.7086,35.6737,35.6824,13500.0
2014-10-28 11:00:00,40.93,41.02,40.91,41.01,56500.0,35.6911,35.7696,35.6737,35.7609,56500.0
2014-10-28 11:05:00,41.0,41.02,40.99,40.99,46500.0,35.7522,35.7696,35.7434,35.7434,46500.0
2014-10-28 11:10:00,41.0,41.01,40.96,40.97,24500.0,35.7522,35.7609,35.7173,35.726,24500.0
2014-10-28 11:15:00,40.97,41.0,40.97,41.0,24500.0,35.726,35.7522,35.726,35.7522,24500.0
2014-10-28 11:20:00,40.99,41.0,40.99,41.0,5000.0,35.7434,35.7522,35.7434,35.7522,5000.0
2014-10-28 11:25:00,41.0,41.01,40.96,40.96,17500.0,35.7522,35.7609,35.7173,35.7173,17500.0
2014-10-28 11:30:00,40.96,40.98,40.96,40.96,5500.0,35.7173,35.7347,35.7173,35.7173,5500.0
2014-10-28 11:35:00,40.96,40.96,40.93,40.93,19500.0,35.7173,35.7173,35.6911,35.6911,19500.0
2014-10-28 11:40:00,40.94,40.96,40.93,40.93,8500.0,35.6998,35.7173,35.6911,35.6911,8500.0
2014-10-28 11:45:00,40.93,40.94,40.86,40.86,8000.0,35.6911,35.6998,35.6301,35.6301,8000.0
2014-10-28 11:50:00,40.86,40.86,40.74,40.74,56500.0,35.6301,35.6301,35.5254,35.5254,56500.0
2014-10-28 11:55:00,40.75,40.77,40.75,40.75,63000.0,35.5342,35.5516,35.5342,35.5342,63000.0
2014-10-28 12:00:00,40.78,40.78,40.76,40.78,19000.0,35.5603,35.5603,35.5429,35.5603,19000.0
2014-10-28 12:05:00,40.76,40.78,40.75,40.76,12500.0,35.5429,35.5603,35.5342,35.5429,12500.0
2014-10-28 12:10:00,40.78,40.83,40.77,40.83,9500.0,35.5603,35.6039,35.5516,35.6039,9500.0
2014-10-28 12:15:00,40.84,40.86,40.79,40.79,22500.0,35.6126,35.6301,35.569,35.569,22500.0
2014-10-28 12:20:00,40.8,40.83,40.78,40.82,25000.0,35.5778,35.6039,35.5603,35.5952,25000.0
2014-10-28 12:25:00,40.83,40.84,40.79,40.8,20000.0,35.6039,35.6126,35.569,35.5778,20000.0
2014-10-28 12:30:00,40.8,40.81,40.79,40.79,10500.0,35.5778,35.5865,35.569,35.569,10500.0
2014-10-28 12:35:00,40.79,40.8,40.76,40.78,28000.0,35.569,35.5778,35.5429,35.5603,28000.0
2014-10-28 12:40:00,40.79,40.81,40.77,40.81,8500.0,35.569,35.5865,35.5516,35.5865,8500.0
2014-10-28 12:45:00,40.81,40.81,40.76,40.78,4500.0,35.5865,35.5865,35.5429,35.5603,4500.0
2014-10-28 12:50:00,40.8,40.82,40.79,40.82,2500.0,35.5778,35.5952,35.569,35.5952,2500.0
2014-10-28 12:55:00,40.8,40.82,40.8,40.8,4000.0,35.5778,35.5952,35.5778,35.5778,4000.0
2014-10-28 13:00:00,40.79,40.82,40.79,40.8,6500.0,35.569,35.5952,35.569,35.5778,6500.0
2014-10-28 13:05:00,40.82,40.84,40.82,40.84,7500.0,35.5952,35.6126,35.5952,35.6126,7500.0
2014-10-28 13:10:00,40.86,40.86,40.82,40.82,5500.0,35.6301,35.6301,35.5952,35.5952,5500.0
2014-10-28 13:15:00,40.85,40.87,40.84,40.86,62500.0,35.6214,35.6388,35.6126,35.6301,62500.0
2014-10-28 13:20:00,40.86,40.92,40.86,40.91,11500.0,35.6301,35.6824,35.6301,35.6737,11500.0
2014-10-28 13:25:00,40.9,40.93,40.9,40.91,5500.0,35.665,35.6911,35.665,35.6737,5500.0
2014-10-28 13:30:00,40.91,40.92,40.91,40.91,8000.0,35.6737,35.6824,35.6737,35.6737,8000.0
2014-10-28 13:35:00,40.92,40.92,40.9,40.9,2000.0,35.6824,35.6824,35.665,35.665,2000.0
2014-10-28 13:40:00,40.92,40.96,40.92,40.96,12500.0,35.6824,35.7173,35.6824,35.7173,12500.0
2014-10-28 13:45:00,40.95,40.98,40.94,40.98,11000.0,35.7086,35.7347,35.6998,35.7347,11000.0
2014-10-28 13:50:00,40.98,40.99,40.98,40.98,9500.0,35.7347,35.7434,35.7347,35.7347,9500.0
2014-10-28 13:55:00,40.97,40.97,40.92,40.95,11500.0,35.726,35.726,35.6824,35.7086,11500.0
2014-10-28 14:00:00,40.97,40.97,40.97,40.97,10000.0,35.726,35.726,35.726,35.726,10000.0
2014-10-28 14:05:00,40.97,40.97,40.94,40.95,13000.0,35.726,35.726,35.6998,35.7086,13000.0
2014-10-28 14:10:00,40.94,40.94,40.94,40.94,13500.0,35.6998,35.6998,35.6998,35.6998,13500.0
2014-10-28 14:15:00,40.94,40.94,40.93,40.94,5000.0,35.6998,35.6998,35.6911,35.6998,5000.0
2014-10-28 14:20:00,40.93,40.95,40.91,40.91,19500.0,35.6911,35.7086,35.6737,35.6737,19500.0
2014-10-28 14:25:00,40.92,40.94,40.91,40.93,33000.0,35.6824,35.6998,35.6737,35.6911,33000.0
2014-10-28 14:30:00,40.94,40.94,40.93,40.94,21500.0,35.6998,35.6998,35.6911,35.6998,21500.0
2014-10-28 14:35:00,40.94,40.94,40.93,40.93,23000.0,35.6998,35.6998,35.6911,35.6911,23000.0
2014-10-28 14:40:00,40.94,40.94,40.91,40.91,10500.0,35.6998,35.6998,35.6737,35.6737,10500.0
2014-10-28 14:45:00,40.91,40.92,40.9,40.9,18500.0,35.6737,35.6824,35.665,35.665,18500.0
2014-10-28 14:50:00,40.9,40.91,40.87,40.9,17000.0,35.665,35.6737,35.6388,35.665,17000.0
2014-10-28 14:55:00,40.91,40.92,40.9,40.9,12000.0,35.6737,35.6824,35.665,35.665,12000.0
2014-10-28 15:00:00,40.9,40.95,40.9,40.95,25000.0,35.665,35.7086,35.665,35.7086,25000.0
2014-10-28 15:05:00,40.95,40.96,40.94,40.95,23000.0,35.7086,35.7173,35.6998,35.7086,23000.0
2014-10-28 15:10:00,40.95,40.96,40.94,40.95,32500.0,35.7086,35.7173,35.6998,35.7086,32500.0
2014-10-28 15:15:00,40.96,40.96,40.94,40.95,30500.0,35.7173,35.7173,35.6998,35.7086,30500.0
2014-10-28 15:20:00,40.94,40.95,40.91,40.94,23500.0,35.6998,35.7086,35.6737,35.6998,23500.0
2014-10-28 15:25:00,40.94,40.96,40.91,40.92,81500.0,35.6998,35.7173,35.6737,35.6824,81500.0
2014-10-28 15:30:00,40.92,40.96,40.92,40.96,16500.0,35.6824,35.7173,35.6824,35.7173,16500.0
2014-10-28 15:35:00,40.96,40.99,40.94,40.99,28500.0,35.7173,35.7434,35.6998,35.7434,28500.0
2014-10-28 15:40:00,41.0,41.0,40.99,40.99,26500.0,35.7522,35.7522,35.7434,35.7434,26500.0
2014-10-28 15:45:00,40.99,41.0,40.96,40.98,31500.0,35.7434,35.7522,35.7173,35.7347,31500.0
2014-10-28 15:50:00,40.98,41.02,40.98,41.02,35000.0,35.7347,35.7696,35.7347,35.7696,35000.0
2014-10-28 15:55:00,41.02,41.08,41.02,41.07,86500.0,35.7696,35.8219,35.7696,35.8132,86500.0
2014-10-29 09:30:00,41.0,41.16,40.97,40.97,32000.0,35.7522,35.8917,35.726,35.726,32000.0
2014-10-29 09:35:00,40.96,41.03,40.93,40.99,28500.0,35.7173,35.7783,35.6911,35.7434,28500.0
2014-10-29 09:40:00,40.99,41.0,40.88,40.93,12000.0,35.7434,35.7522,35.6475,35.6911,12000.0
2014-10-29 09:45:00,40.9,40.91,40.85,40.85,30000.0,35.665,35.6737,35.6214,35.6214,30000.0
2014-10-29 09:50:00,40.84,40.91,40.84,40.9,5000.0,35.6126,35.6737,35.6126,35.665,5000.0
2014-10-29 09:55:00,40.85,40.9,40.81,40.83,76000.0,35.6214,35.665,35.5865,35.6039,76000.0
2014-10-29 10:00:00,40.85,40.87,40.81,40.86,36000.0,35.6214,35.6388,35.5865,35.6301,36000.0
2014-10-29 10:05:00,40.86,40.88,40.84,40.86,29500.0,35.6301,35.6475,35.6126,35.6301,29500.0
2014-10-29 10:10:00,40.85,40.85,40.81,40.83,7000.0,35.6214,35.6214,35.5865,35.6039,7000.0
2014-10-29 10:15:00,40.84,40.86,40.82,40.84,11500.0,35.6126,35.6301,35.5952,35.6126,11500.0
2014-10-29 10:20:00,40.87,40.87,40.78,40.78,23000.0,35.6388,35.6388,35.5603,35.5603,23000.0
2014-10-29 10:25:00,40.81,40.82,40.73,40.73,23500.0,35.5865,35.5952,35.5167,35.5167,23500.0
2014-10-29 10:30:00,40.74,40.76,40.71,40.71,51500.0,35.5254,35.5429,35.4993,35.4993,51500.0
2014-10-29 10:35:00,40.73,40.73,40.69,40.69,24000.0,35.5167,35.5167,35.4818,35.4818,24000.0
2014-10-29 10:40:00,40.68,40.71,40.68,40.7,31500.0,35.4731,35.4993,35.4731,35.4906,31500.0
2014-10-29 10:45:00,40.71,40.71,40.62,40.66,47000.0,35.4993,35.4993,35.4208,35.4557,47000.0
2014-10-29 10:50:00,40.67,40.72,40.66,40.72,11000.0,35.4644,35.508,35.4557,35.508,11000.0
2014-10-29 10:55:00,40.72,40.77,40.72,40.77,13000.0,35.508,35.5516,35.508,35.5516,13000.0
2014-10-29 11:00:00,40.79,40.79,40.76,40.79,10000.0,35.569,35.569,35.5429,35.569,10000.0
2014-10-29 11:05:00,40.8,40.87,40.8,40.87,18000.0,35.5778,35.6388,35.5778,35.6388,18000.0
2014-10-29 11:10:00,40.86,40.86,40.86,40.86,2500.0,35.6301,35.6301,35.6301,35.6301,2500.0
2014-10-29 11:15:00,40.86,40.89,40.85,40.89,21000.0,35.6301,35.6562,35.6214,35.6562,21000.0
2014-10-29 11:20:00,40.9,40.98,40.9,40.97,7000.0,35.665,35.7347,35.665,35.726,7000.0
2014-10-29 11:25:00,40.98,40.98,40.95,40.97,10000.0,35.7347,35.7347,35.7086,35.726,10000.0
2014-10-29 11:30:00,40.95,40.95,40.91,40.91,6000.0,35.7086,35.7086,35.6737,35.6737,6000.0
2014-10-29 11:35:00,40.9,40.93,40.9,40.92,7500.0,35.665,35.6911,35.665,35.6824,7500.0
2014-10-29 11:40:00,40.93,40.94,40.92,40.92,16000.0,35.6911,35.6998,35.6824,35.6824,16000.0
2014-10-29 11:45:00,40.93,40.93,40.89,40.89,15500.0,35.6911,35.6911,35.6562,35.6562,15500.0
2014-10-29 11:50:00,40.9,40.9,40.88,40.9,16500.0,35.665,35.665,35.6475,35.665,16500.0
2014-10-29 11:55:00,40.9,40.9,40.87,40.87,4500.0,35.665,35.665,35.6388,35.6388,4500.0
2014-10-29 12:00:00,40.87,40.87,40.8,40.81,7500.0,35.6388,35.6388,35.5778,35.5865,7500.0
2014-10-29 12:05:00,40.8,40.82,40.8,40.82,3000.0,35.5778,35.5952,35.5778,35.5952,3000.0
2014-10-29 12:10:00,40.82,40.82,40.8,40.81,7000.0,35.5952,35.5952,35.5778,35.5865,7000.0
2014-10-29 12:15:00,40.8,40.81,40.75,40.75,8000.0,35.5778,35.5865,35.5342,35.5342,8000.0
2014-10-29 12:20:00,40.74,40.75,40.74,40.75,2000.0,35.5254,35.5342,35.5254,35.5342,2000.0
2014-10-29 12:25:00,40.76,40.76,40.74,40.74,24500.0,35.5429,35.5429,35.5254,35.5254,24500.0
2014-10-29 12:30:00,40.74,40.76,40.74,40.75,10500.0,35.5254,35.5429,35.5254,35.5342,10500.0
2014-10-29 12:35:00,40.75,40.76,40.74,40.74,7500.0,35.5342,35.5429,35.5254,35.5254,7500.0
2014-10-29 12:40:00,40.74,40.75,40.74,40.75,7000.0,35.5254,35.5342,35.5254,35.5342,7000.0
2014-10-29 12:45:00,40.73,40.74,40.7,40.7,4000.0,35.5167,35.5254,35.4906,35.4906,4000.0
2014-10-29 12:50:00,40.73,40.73,40.71,40.71,6500.0,35.5167,35.5167,35.4993,35.4993,6500.0
2014-10-29 12:55:00,40.74,40.75,40.71,40.71,13500.0,35.5254,35.5342,35.4993,35.4993,13500.0
2014-10-29 13:00:00,40.73,40.73,40.71,40.71,7500.0,35.5167,35.5167,35.4993,35.4993,7500.0
2014-10-29 13:05:00,40.71,40.72,40.69,40.69,15000.0,35.4993,35.508,35.4818,35.4818,15000.0
2014-10-29 13:10:00,40.69,40.71,40.69,40.7,14500.0,35.4818,35.4993,35.4818,35.4906,14500.0
2014-10-29 13:15:00,40.67,40.67,40.67,40.67,500.0,35.4644,35.4644,35.4644,35.4644,500.0
2014-10-29 13:20:00,40.67,40.67,40.63,40.63,10500.0,35.4644,35.4644,35.4295,35.4295,10500.0
2014-10-29 13:25:00,40.64,40.69,40.64,40.68,17000.0,35.4382,35.4818,35.4382,35.4731,17000.0
2014-10-29 13:30:00,40.69,40.72,40.69,40.69,12500.0,35.4818,35.508,35.4818,35.4818,12500.0
2014-10-29 13:35:00,40.69,40.72,40.69,40.7,3500.0,35.4818,35.508,35.4818,35.4906,3500.0
2014-10-29 13:40:00,40.7,40.75,40.7,40.75,19500.0,35.4906,35.5342,35.4906,35.5342,19500.0
2014-10-29 13:45:00,40.75,40.79,40.75,40.79,14000.0,35.5342,35.569,35.5342,35.569,14000.0
2014-10-29 13:50:00,40.79,40.8,40.78,40.78,7000.0,35.569,35.5778,35.5603,35.5603,7000.0
2014-10-29 13:55:00,40.79,40.83,40.79,40.83,5000.0,35.569,35.6039,35.569,35.6039,5000.0
2014-10-29 14:00:00,40.8,40.8,40.73,40.77,19000.0,35.5778,35.5778,35.5167,35.5516,19000.0
2014-10-29 14:05:00,40.76,40.84,40.73,40.83,29000.0,35.5429,35.6126,35.5167,35.6039,29000.0
2014-10-29 14:10:00,40.84,40.9,40.84,40.86,26500.0,35.6126,35.665,35.6126,35.6301,26500.0
2014-10-29 14:15:00,40.84,40.86,40.76,40.82,22500.0,35.6126,35.6301,35.5429,35.5952,22500.0
2014-10-29 14:20:00,40.84,40.96,40.84,40.93,12000.0,35.6126,35.7173,35.6126,35.6911,12000.0
2014-10-29 14:25:00,41.0,41.05,40.99,41.03,20000.0,35.7522,35.7958,35.7434,35.7783,20000.0
2014-10-29 14:30:00,41.04,41.05,40.96,41.03,15000.0,35.787,35.7958,35.7173,35.7783,15000.0
2014-10-29 14:35:00,41.03,41.04,41.02,41.02,5500.0,35.7783,35.787,35.7696,35.7696,5500.0
2014-10-29 14:40:00,41.02,41.02,40.97,40.97,17000.0,35.7696,35.7696,35.726,35.726,17000.0
2014-10-29 14:45:00,41.0,41.0,40.93,40.94,13500.0,35.7522,35.7522,35.6911,35.6998,13500.0
2014-10-29 14:50:00,40.94,40.98,40.93,40.96,26500.0,35.6998,35.7347,35.6911,35.7173,26500.0
2014-10-29 14:55:00,40.97,41.04,40.94,41.04,16000.0,35.726,35.787,35.6998,35.787,16000.0
2014-10-29 15:00:00,41.01,41.04,40.98,40.98,20500.0,35.7609,35.787,35.7347,35.7347,20500.0
2014-10-29 15:05:00,40.98,41.01,40.91,40.93,23000.0,35.7347,35.7609,35.6737,35.6911,23000.0
2014-10-29 15:10:00,40.91,40.94,40.89,40.94,24000.0,35.6737,35.6998,35.6562,35.6998,24000.0
2014-10-29 15:15:00,40.94,41.03,40.92,41.03,14000.0,35.6998,35.7783,35.6824,35.7783,14000.0
2014-10-29 15:20:00,41.04,41.05,41.01,41.03,15500.0,35.787,35.7958,35.7609,35.7783,15500.0
2014-10-29 15:25:00,41.01,41.08,41.01,41.07,22000.0,35.7609,35.8219,35.7609,35.8132,22000.0
2014-10-29 15:30:00,41.06,41.19,41.06,41.14,38000.0,35.8045,35.9178,35.8045,35.8742,38000.0
2014-10-29 15:35:00,41.15,41.18,41.11,41.17,22000.0,35.883,35.9091,35.8481,35.9004,22000.0
2014-10-29 15:40:00,41.19,41.24,41.17,41.2,63500.0,35.9178,35.9614,35.9004,35.9266,63500.0
2014-10-29 15:45:00,41.2,41.25,41.2,41.2,109000.0,35.9266,35.9702,35.9266,35.9266,109000.0
2014-10-29 15:50:00,41.21,41.23,41.2,41.2,42500.0,35.9353,35.9527,35.9266,35.9266,42500.0
2014-10-29 15:55:00,41.2,41.22,41.18,41.2,93000.0,35.9266,35.944,35.9091,35.9266,93000.0
2014-10-30 09:30:00,41.05,41.05,40.95,40.95,36500.0,35.7958,35.7958,35.7086,35.7086,36500.0
2014-10-30 09:35:00,41.03,41.21,40.98,41.16,36500.0,35.7783,35.9353,35.7347,35.8917,36500.0
2014-10-30 09:40:00,41.17,41.22,41.1,41.11,39500.0,35.9004,35.944,35.8394,35.8481,39500.0
2014-10-30 09:45:00,41.08,41.09,40.98,41.02,17000.0,35.8219,35.8306,35.7347,35.7696,17000.0
2014-10-30 09:50:00,41.05,41.11,41.01,41.02,22500.0,35.7958,35.8481,35.7609,35.7696,22500.0
2014-10-30 09:55:00,41.02,41.03,40.9,40.9,14000.0,35.7696,35.7783,35.665,35.665,14000.0
2014-10-30 10:00:00,40.86,40.86,40.75,40.8,22500.0,35.6301,35.6301,35.5342,35.5778,22500.0
2014-10-30 10:05:00,40.79,40.82,40.75,40.79,8000.0,35.569,35.5952,35.5342,35.569,8000.0
2014-10-30 10:10:00,40.77,40.77,40.75,40.77,10500.0,35.5516,35.5516,35.5342,35.5516,10500.0
2014-10-30 10:15:00,40.78,40.9,40.75,40.84,25000.0,35.5603,35.665,35.5342,35.6126,25000.0
2014-10-30 10:20:00,40.84,40.86,40.8,40.84,27500.0,35.6126,35.6301,35.5778,35.6126,27500.0
2014-10-30 10:25:00,40.83,40.86,40.79,40.83,10500.0,35.6039,35.6301,35.569,35.6039,10500.0
2014-10-30 10:30:00,40.86,40.86,40.74,40.77,45500.0,35.6301,35.6301,35.5254,35.5516,45500.0
2014-10-30 10:35:00,40.75,40.76,40.72,40.72,35000.0,35.5342,35.5429,35.508,35.508,35000.0
2014-10-30 10:40:00,40.74,40.74,40.63,40.65,36500.0,35.5254,35.5254,35.4295,35.447,36500.0
2014-10-30 10:45:00,40.64,40.65,40.6,40.6,35000.0,35.4382,35.447,35.4034,35.4034,35000.0
2014-10-30 10:50:00,40.62,40.66,40.62,40.64,28000.0,35.4208,35.4557,35.4208,35.4382,28000.0
2014-10-30 10:55:00,40.66,40.76,40.63,40.76,20000.0,35.4557,35.5429,35.4295,35.5429,20000.0
2014-10-30 11:00:00,40.78,40.82,40.75,40.75,11000.0,35.5603,35.5952,35.5342,35.5342,11000.0
2014-10-30 11:05:00,40.74,40.78,40.74,40.78,7000.0,35.5254,35.5603,35.5254,35.5603,7000.0
2014-10-30 11:10:00,40.78,40.82,40.78,40.82,4000.0,35.5603,35.5952,35.5603,35.5952,4000.0
2014-10-30 11:15:00,40.84,40.84,40.77,40.77,10500.0,35.6126,35.6126,35.5516,35.5516,10500.0
2014-10-30 11:20:00,40.77,40.8,40.73,40.73,41000.0,35.5516,35.5778,35.5167,35.5167,41000.0
2014-10-30 11:25:00,40.72,40.72,40.68,40.68,8500.0,35.508,35.508,35.4731,35.4731,8500.0
2014-10-30 11:30:00,40.69,40.71,40.66,40.7,12000.0,35.4818,35.4993,35.4557,35.4906,12000.0
2014-10-30 11:35:00,40.73,40.73,40.64,40.64,21500.0,35.5167,35.5167,35.4382,35.4382,21500.0
2014-10-30 11:40:00,40.63,40.67,40.63,40.65,23000.0,35.4295,35.4644,35.4295,35.447,23000.0
2014-10-30 11:45:00,40.65,40.68,40.64,40.66,25000.0,35.447,35.4731,35.4382,35.4557,25000.0
2014-10-30 11:50:00,40.67,40.69,40.65,40.68,5500.0,35.4644,35.4818,35.447,35.4731,5500.0
2014-10-30 11:55:00,40.66,40.7,40.66,40.7,26000.0,35.4557,35.4906,35.4557,35.4906,26000.0
2014-10-30 12:00:00,40.68,40.69,40.67,40.67,2500.0,35.4731,35.4818,35.4644,35.4644,2500.0
2014-10-30 12:05:00,40.68,40.69,40.67,40.67,9000.0,35.4731,35.4818,35.4644,35.4644,9000.0
2014-10-30 12:10:00,40.69,40.69,40.65,40.66,10500.0,35.4818,35.4818,35.447,35.4557,10500.0
2014-10-30 12:15:00,40.65,40.66,40.62,40.62,3500.0,35.447,35.4557,35.4208,35.4208,3500.0
2014-10-30 12:20:00,40.65,40.68,40.62,40.65,10500.0,35.447,35.4731,35.4208,35.447,10500.0
2014-10-30 12:25:00,40.65,40.68,40.62,40.62,11500.0,35.447,35.4731,35.4208,35.4208,11500.0
2014-10-30 12:30:00,40.64,40.7,40.64,40.69,7500.0,35.4382,35.4906,35.4382,35.4818,7500.0
2014-10-30 12:35:00,40.69,40.69,40.64,40.67,9500.0,35.4818,35.4818,35.4382,35.4644,9500.0
2014-10-30 12:40:00,40.68,40.68,40.63,40.63,4500.0,35.4731,35.4731,35.4295,35.4295,4500.0
2014-10-30 12:45:00,40.64,40.66,40.64,40.64,5000.0,35.4382,35.4557,35.4382,35.4382,5000.0
2014-10-30 12:50:00,40.64,40.65,40.64,40.64,3500.0,35.4382,35.447,35.4382,35.4382,3500.0
2014-10-30 12:55:00,40.64,40.67,40.64,40.67,14000.0,35.4382,35.4644,35.4382,35.4644,14000.0
2014-10-30 13:00:00,40.68,40.71,40.68,40.69,7500.0,35.4731,35.4993,35.4731,35.4818,7500.0
2014-10-30 13:05:00,40.7,40.72,40.69,40.72,5000.0,35.4906,35.508,35.4818,35.508,5000.0
2014-10-30 13:10:00,40.73,40.75,40.72,40.72,6500.0,35.5167,35.5342,35.508,35.508,6500.0
2014-10-30 13:15:00,40.72,40.76,40.7,40.71,57500.0,35.508,35.5429,35.4906,35.4993,57500.0
2014-10-30 13:20:00,40.72,40.77,40.72,40.77,7500.0,35.508,35.5516,35.508,35.5516,7500.0
2014-10-30 13:25:00,40.74,40.74,40.72,40.72,3000.0,35.5254,35.5254,35.508,35.508,3000.0
2014-10-30 13:30:00,40.75,40.75,40.73,40.73,2000.0,35.5342,35.5342,35.5167,35.5167,2000.0
2014-10-30 13:35:00,40.73,40.76,40.69,40.72,26000.0,35.5167,35.5429,35.4818,35.508,26000.0
2014-10-30 13:40:00,40.72,40.74,40.68,40.71,31500.0,35.508,35.5254,35.4731,35.4993,31500.0
2014-10-30 13:45:00,40.71,40.74,40.68,40.69,32000.0,35.4993,35.5254,35.4731,35.4818,32000.0
2014-10-30 13:50:00,40.68,40.76,40.68,40.71,41500.0,35.4731,35.5429,35.4731,35.4993,41500.0
2014-10-30 13:55:00,40.75,40.76,40.69,40.7,21000.0,35.5342,35.5429,35.4818,35.4906,21000.0
2014-10-30 14:00:00,40.72,40.75,40.72,40.75,1000.0,35.508,35.5342,35.508,35.5342,1000.0
2014-10-30 14:05:00,40.75,40.79,40.72,40.75,39500.0,35.5342,35.569,35.508,35.5342,39500.0
2014-10-30 14:10:00,40.73,40.73,40.68,40.73,14500.0,35.5167,35.5167,35.4731,35.5167,14500.0
2014-10-30 14:15:00,40.71,40.73,40.67,40.68,54500.0,35.4993,35.5167,35.4644,35.4731,54500.0
2014-10-30 14:20:00,40.68,40.71,40.67,40.71,17000.0,35.4731,35.4993,35.4644,35.4993,17000.0
2014-10-30 14:25:00,40.72,40.72,40.69,40.71,15000.0,35.508,35.508,35.4818,35.4993,15000.0
2014-10-30 14:30:00,40.73,40.75,40.72,40.74,20000.0,35.5167,35.5342,35.508,35.5254,20000.0
2014-10-30 14:35:00,40.73,40.76,40.72,40.75,24500.0,35.5167,35.5429,35.508,35.5342,24500.0
2014-10-30 14:40:00,40.75,40.78,40.74,40.76,89500.0,35.5342,35.5603,35.5254,35.5429,89500.0
2014-10-30 14:45:00,40.76,40.78,40.7,40.7,37000.0,35.5429,35.5603,35.4906,35.4906,37000.0
2014-10-30 14:50:00,40.68,40.7,40.66,40.68,39500.0,35.4731,35.4906,35.4557,35.4731,39500.0
2014-10-30 14:55:00,40.67,40.67,40.6,40.61,50500.0,35.4644,35.4644,35.4034,35.4121,50500.0
2014-10-30 15:00:00,40.61,40.63,40.59,40.59,56500.0,35.4121,35.4295,35.3946,35.3946,56500.0
2014-10-30 15:05:00,40.59,40.62,40.59,40.6,27000.0,35.3946,35.4208,35.3946,35.4034,27000.0
2014-10-30 15:10:00,40.61,40.61,40.6,40.6,18000.0,35.4121,35.4121,35.4034,35.4034,18000.0
2014-10-30 15:15:00,40.58,40.59,40.53,40.54,44000.0,35.3859,35.3946,35.3423,35.351,44000.0
2014-10-30 15:20:00,40.55,40.59,40.55,40.58,19500.0,35.3598,35.3946,35.3598,35.3859,19500.0
2014-10-30 15:25:00,40.58,40.59,40.52,40.54,32500.0,35.3859,35.3946,35.3336,35.351,32500.0
2014-10-30 15:30:00,40.55,40.6,40.54,40.6,43500.0,35.3598,35.4034,35.351,35.4034,43500.0
2014-10-30 15:35:00,40.61,40.62,40.56,40.59,34500.0,35.4121,35.4208,35.3685,35.3946,34500.0
2014-10-30 15:40:00,40.57,40.63,40.55,40.63,38000.0,35.3772,35.4295,35.3598,35.4295,38000.0
2014-10-30 15:45:00,40.62,40.69,40.62,40.68,89500.0,35.4208,35.4818,35.4208,35.4731,89500.0
2014-10-30 15:50:00,40.68,40.7,40.68,40.7,90000.0,35.4731,35.4906,35.4731,35.4906,90000.0
2014-10-30 15:55:00,40.7,40.76,40.69,40.75,141000.0,35.4906,35.5429,35.4818,35.5342,141000.0
2014-10-31 09:30:00,40.91,41.27,40.91,41.16,37000.0,35.6737,35.9876,35.6737,35.8917,37000.0
2014-10-31 09:35:00,41.16,41.2,40.93,41.16,65500.0,35.8917,35.9266,35.6911,35.8917,65500.0
2014-10-31 09:40:00,41.2,41.24,41.06,41.12,62500.0,35.9266,35.9614,35.8045,35.8568,62500.0
2014-10-31 09:45:00,41.12,41.32,41.12,41.32,31500.0,35.8568,36.0312,35.8568,36.0312,31500.0
2014-10-31 09:50:00,41.3,41.48,41.26,41.41,46500.0,36.0138,36.1707,35.9789,36.1097,46500.0
2014-10-31 09:55:00,41.5,41.55,41.44,41.49,28000.0,36.1882,36.2318,36.1358,36.1794,28000.0
2014-10-31 10:00:00,41.48,41.5,41.39,41.46,19500.0,36.1707,36.1882,36.0922,36.1533,19500.0
2014-10-31 10:05:00,41.46,41.46,41.37,41.41,51500.0,36.1533,36.1533,36.0748,36.1097,51500.0
2014-10-31 10:10:00,41.39,41.47,41.38,41.42,33500.0,36.0922,36.162,36.0835,36.1184,33500.0
2014-10-31 10:15:00,41.42,41.46,41.38,41.46,60500.0,36.1184,36.1533,36.0835,36.1533,60500.0
2014-10-31 10:20:00,41.47,41.49,41.44,41.44,9500.0,36.162,36.1794,36.1358,36.1358,9500.0
2014-10-31 10:25:00,41.45,41.45,41.35,41.38,17000.0,36.1446,36.1446,36.0574,36.0835,17000.0
2014-10-31 10:30:00,41.4,41.44,41.37,41.4,46000.0,36.101,36.1358,36.0748,36.101,46000.0
2014-10-31 10:35:00,41.4,41.41,41.4,41.4,16500.0,36.101,36.1097,36.101,36.101,16500.0
2014-10-31 10:40:00,41.42,41.47,41.42,41.44,47000.0,36.1184,36.162,36.1184,36.1358,47000.0
2014-10-31 10:45:00,41.43,41.49,41.43,41.45,7000.0,36.1271,36.1794,36.1271,36.1446,7000.0
2014-10-31 10:50:00,41.45,41.49,41.45,41.48,13500.0,36.1446,36.1794,36.1446,36.1707,13500.0
2014-10-31 10:55:00,41.47,41.5,41.46,41.5,35500.0,36.162,36.1882,36.1533,36.1882,35500.0
2014-10-31 11:00:00,41.49,41.52,41.48,41.52,26000.0,36.1794,36.2056,36.1707,36.2056,26000.0
2014-10-31 11:05:00,41.52,41.6,41.52,41.54,38000.0,36.2056,36.2754,36.2056,36.223,38000.0
2014-10-31 11:10:00,41.55,41.58,41.55,41.58,8500.0,36.2318,36.2579,36.2318,36.2579,8500.0
2014-10-31 11:15:00,41.58,41.6,41.56,41.57,50500.0,36.2579,36.2754,36.2405,36.2492,50500.0
2014-10-31 11:20:00,41.58,41.59,41.56,41.58,9000.0,36.2579,36.2666,36.2405,36.2579,9000.0
2014-10-31 11:25:00,41.58,41.6,41.56,41.58,13500.0,36.2579,36.2754,36.2405,36.2579,13500.0
2014-10-31 11:30:00,41.58,41.6,41.52,41.52,13500.0,36.2579,36.2754,36.2056,36.2056,13500.0
2014-10-31 11:35:00,41.52,41.52,41.47,41.47,16000.0,36.2056,36.2056,36.162,36.162,16000.0
2014-10-31 11:40:00,41.46,41.48,41.44,41.46,14000.0,36.1533,36.1707,36.1358,36.1533,14000.0
2014-10-31 11:45:00,41.45,41.45,41.42,41.42,2500.0,36.1446,36.1446,36.1184,36.1184,2500.0
2014-10-31 11:50:00,41.44,41.44,41.37,41.4,26500.0,36.1358,36.1358,36.0748,36.101,26500.0
2014-10-31 11:55:00,41.4,41.41,41.39,41.4,15500.0,36.101,36.1097,36.0922,36.101,15500.0
2014-10-31 12:00:00,41.4,41.41,41.37,41.41,117500.0,36.101,36.1097,36.0748,36.1097,117500.0
2014-10-31 12:05:00,41.39,41.43,41.39,41.39,11000.0,36.0922,36.1271,36.0922,36.0922,11000.0
2014-10-31 12:10:00,41.4,41.4,41.38,41.4,4000.0,36.101,36.101,36.0835,36.101,4000.0
2014-10-31 12:15:00,41.4,41.4,41.38,41.38,23000.0,36.101,36.101,36.0835,36.0835,23000.0
2014-10-31 12:20:00,41.38,41.42,41.38,41.41,16500.0,36.0835,36.1184,36.0835,36.1097,16500.0
2014-10-31 12:25:00,41.42,41.46,41.42,41.42,12000.0,36.1184,36.1533,36.1184,36.1184,12000.0
2014-10-31 12:30:00,41.43,41.45,41.43,41.43,8000.0,36.1271,36.1446,36.1271,36.1271,8000.0
2014-10-31 12:35:00,41.45,41.49,41.45,41.49,9500.0,36.1446,36.1794,36.1446,36.1794,9500.0
2014-10-31 12:40:00,41.5,41.54,41.49,41.54,39000.0,36.1882,36.223,36.1794,36.223,39000.0
2014-10-31 12:45:00,41.53,41.57,41.53,41.53,9000.0,36.2143,36.2492,36.2143,36.2143,9000.0
2014-10-31 12:50:00,41.53,41.6,41.53,41.57,12000.0,36.2143,36.2754,36.2143,36.2492,12000.0
2014-10-31 12:55:00,41.59,41.6,41.57,41.58,16000.0,36.2666,36.2754,36.2492,36.2579,16000.0
2014-10-31 13:00:00,41.58,41.59,41.53,41.54,20000.0,36.2579,36.2666,36.2143,36.223,20000.0
2014-10-31 13:05:00,41.53,41.54,41.53,41.54,2500.0,36.2143,36.223,36.2143,36.223,2500.0
2014-10-31 13:10:00,41.54,41.58,41.54,41.55,10500.0,36.223,36.2579,36.223,36.2318,10500.0
2014-10-31 13:15:00,41.55,41.58,41.53,41.54,14000.0,36.2318,36.2579,36.2143,36.223,14000.0
2014-10-31 13:20:00,41.58,41.6,41.54,41.57,12500.0,36.2579,36.2754,36.223,36.2492,12500.0
2014-10-31 13:25:00,41.57,41.58,41.56,41.56,7000.0,36.2492,36.2579,36.2405,36.2405,7000.0
2014-10-31 13:30:00,41.58,41.58,41.5,41.5,9000.0,36.2579,36.2579,36.1882,36.1882,9000.0
2014-10-31 13:35:00,41.48,41.52,41.48,41.52,2000.0,36.1707,36.2056,36.1707,36.2056,2000.0
2014-10-31 13:40:00,41.53,41.58,41.52,41.58,14500.0,36.2143,36.2579,36.2056,36.2579,14500.0
2014-10-31 13:45:00,41.57,41.61,41.57,41.59,19500.0,36.2492,36.2841,36.2492,36.2666,19500.0
2014-10-31 13:50:00,41.58,41.59,41.58,41.58,4000.0,36.2579,36.2666,36.2579,36.2579,4000.0
2014-10-31 13:55:00,41.58,41.58,41.55,41.55,10000.0,36.2579,36.2579,36.2318,36.2318,10000.0
2014-10-31 14:00:00,41.55,41.56,41.54,41.56,9000.0,36.2318,36.2405,36.223,36.2405,9000.0
2014-10-31 14:05:00,41.57,41.57,41.54,41.56,24000.0,36.2492,36.2492,36.223,36.2405,24000.0
2014-10-31 14:10:00,41.57,41.62,41.57,41.6,40500.0,36.2492,36.2928,36.2492,36.2754,40500.0
2014-10-31 14:15:00,41.6,41.62,41.6,41.61,59000.0,36.2754,36.2928,36.2754,36.2841,59000.0
2014-10-31 14:20:00,41.6,41.62,41.6,41.6,26000.0,36.2754,36.2928,36.2754,36.2754,26000.0
2014-10-31 14:25:00,41.59,41.61,41.59,41.6,16000.0,36.2666,36.2841,36.2666,36.2754,16000.0
2014-10-31 14:30:00,41.6,41.61,41.58,41.59,18000.0,36.2754,36.2841,36.2579,36.2666,18000.0
2014-10-31 14:35:00,41.6,41.61,41.59,41.59,9500.0,36.2754,36.2841,36.2666,36.2666,9500.0
2014-10-31 14:40:00,41.59,41.59,41.58,41.58,10500.0,36.2666,36.2666,36.2579,36.2579,10500.0
2014-10-31 14:45:00,41.57,41.59,41.54,41.54,10500.0,36.2492,36.2666,36.223,36.223,10500.0
2014-10-31 14:50:00,41.55,41.55,41.52,41.52,32000.0,36.2318,36.2318,36.2056,36.2056,32000.0
2014-10-31 14:55:00,41.52,41.55,41.52,41.54,26000.0,36.2056,36.2318,36.2056,36.223,26000.0
2014-10-31 15:00:00,41.54,41.54,41.49,41.49,21500.0,36.223,36.223,36.1794,36.1794,21500.0
2014-10-31 15:05:00,41.49,41.49,41.46,41.47,13500.0,36.1794,36.1794,36.1533,36.162,13500.0
2014-10-31 15:10:00,41.46,41.49,41.46,41.48,17000.0,36.1533,36.1794,36.1533,36.1707,17000.0
2014-10-31 15:15:00,41.48,41.51,41.47,41.51,33000.0,36.1707,36.1969,36.162,36.1969,33000.0
2014-10-31 15:20:00,41.51,41.51,41.46,41.5,18500.0,36.1969,36.1969,36.1533,36.1882,18500.0
2014-10-31 15:25:00,41.5,41.56,41.5,41.54,27000.0,36.1882,36.2405,36.1882,36.223,27000.0
2014-10-31 15:30:00,41.55,41.6,41.55,41.6,27500.0,36.2318,36.2754,36.2318,36.2754,27500.0
2014-10-31 15:35:00,41.59,41.62,41.58,41.61,57000.0,36.2666,36.2928,36.2579,36.2841,57000.0
2014-10-31 15:40:00,41.61,41.65,41.6,41.63,64000.0,36.2841,36.319,36.2754,36.3015,64000.0
2014-10-31 15:45:00,41.63,41.65,41.61,41.62,73500.0,36.3015,36.319,36.2841,36.2928,73500.0
2014-10-31 15:50:00,41.62,41.63,41.57,41.59,129000.0,36.2928,36.3015,36.2492,36.2666,129000.0
2014-10-31 15:55:00,41.59,41.66,41.59,41.64,241500.0,36.2666,36.3277,36.2666,36.3102,241500.0
2014-11-03 09:30:00,41.69,41.96,41.69,41.91,49500.0,36.3538,36.5893,36.3538,36.5457,49500.0
2014-11-03 09:35:00,41.92,41.99,41.76,41.98,58000.0,36.5544,36.6154,36.4149,36.6067,58000.0
2014-11-03 09:40:00,41.94,41.96,41.78,41.94,21000.0,36.5718,36.5893,36.4323,36.5718,21000.0
2014-11-03 09:45:00,41.93,41.97,41.88,41.93,52500.0,36.5631,36.598,36.5195,36.5631,52500.0
2014-11-03 09:50:00,41.95,42.0,41.93,41.96,32000.0,36.5806,36.6242,36.5631,36.5893,32000.0
2014-11-03 09:55:00,41.98,41.98,41.93,41.96,21500.0,36.6067,36.6067,36.5631,36.5893,21500.0
2014-11-03 10:00:00,41.96,42.13,41.96,42.12,321000.0,36.5893,36.7375,36.5893,36.7288,321000.0
2014-11-03 10:05:00,42.11,42.11,42.04,42.04,42000.0,36.7201,36.7201,36.659,36.659,42000.0
2014-11-03 10:10:00,42.05,42.08,42.04,42.05,133000.0,36.6678,36.6939,36.659,36.6678,133000.0
2014-11-03 10:15:00,42.05,42.12,42.05,42.08,87500.0,36.6678,36.7288,36.6678,36.6939,87500.0
2014-11-03 10:20:00,42.1,42.1,41.97,41.98,127000.0,36.7114,36.7114,36.598,36.6067,127000.0
2014-11-03 10:25:00,41.98,42.01,41.95,41.99,87500.0,36.6067,36.6329,36.5806,36.6154,87500.0
2014-11-03 10:30:00,42.0,42.0,41.91,41.91,88500.0,36.6242,36.6242,36.5457,36.5457,88500.0
2014-11-03 10:35:00,41.93,41.97,41.92,41.95,25500.0,36.5631,36.598,36.5544,36.5806,25500.0
2014-11-03 10:40:00,41.96,42.01,41.95,41.99,43000.0,36.5893,36.6329,36.5806,36.6154,43000.0
2014-11-03 10:45:00,41.99,41.99,41.89,41.91,66500.0,36.6154,36.6154,36.5282,36.5457,66500.0
2014-11-03 10:50:00,41.9,41.98,41.9,41.98,44000.0,36.537,36.6067,36.537,36.6067,44000.0
2014-11-03 10:55:00,41.99,42.02,41.97,42.0,35500.0,36.6154,36.6416,36.598,36.6242,35500.0
2014-11-03 11:00:00,41.99,42.01,41.95,42.0,33500.0,36.6154,36.6329,36.5806,36.6242,33500.0
2014-11-03 11:05:00,42.0,42.01,41.99,42.0,25000.0,36.6242,36.6329,36.6154,36.6242,25000.0
2014-11-03 11:10:00,42.01,42.07,42.0,42.05,27000.0,36.6329,36.6852,36.6242,36.6678,27000.0
2014-11-03 11:15:00,42.05,42.09,42.05,42.08,30500.0,36.6678,36.7026,36.6678,36.6939,30500.0
2014-11-03 11:20:00,42.08,42.08,42.04,42.06,24000.0,36.6939,36.6939,36.659,36.6765,24000.0
2014-11-03 11:25:00,42.03,42.05,42.01,42.04,12000.0,36.6503,36.6678,36.6329,36.659,12000.0
2014-11-03 11:30:00,42.04,42.07,42.02,42.04,12000.0,36.659,36.6852,36.6416,36.659,12000.0
2014-11-03 11:35:00,42.03,42.06,42.03,42.06,7500.0,36.6503,36.6765,36.6503,36.6765,7500.0
2014-11-03 11:40:00,42.07,42.09,42.04,42.08,71000.0,36.6852,36.7026,36.659,36.6939,71000.0
2014-11-03 11:45:00,42.09,42.14,42.09,42.14,11000.0,36.7026,36.7462,36.7026,36.7462,11000.0
2014-11-03 11:50:00,42.16,42.23,42.15,42.21,63000.0,36.7637,36.8247,36.755,36.8073,63000.0
2014-11-03 11:55:00,42.2,42.21,42.12,42.13,60500.0,36.7986,36.8073,36.7288,36.7375,60500.0
2014-11-03 12:00:00,42.12,42.14,42.03,42.03,68000.0,36.7288,36.7462,36.6503,36.6503,68000.0
2014-11-03 12:05:00,42.04,42.04,42.0,42.02,60000.0,36.659,36.659,36.6242,36.6416,60000.0
2014-11-03 12:10:00,42.03,42.04,41.98,41.99,15000.0,36.6503,36.659,36.6067,36.6154,15000.0
2014-11-03 12:15:00,42.0,42.04,42.0,42.04,14500.0,36.6242,36.659,36.6242,36.659,14500.0
2014-11-03 12:20:00,42.04,42.07,42.03,42.05,94000.0,36.659,36.6852,36.6503,36.6678,94000.0
2014-11-03 12:25:00,42.04,42.07,42.04,42.06,33500.0,36.659,36.6852,36.659,36.6765,33500.0
2014-11-03 12:30:00,42.08,42.1,42.07,42.1,16500.0,36.6939,36.7114,36.6852,36.7114,16500.0
2014-11-03 12:35:00,42.1,42.15,42.09,42.14,49000.0,36.7114,36.755,36.7026,36.7462,49000.0
2014-11-03 12:40:00,42.12,42.16,42.12,42.12,37000.0,36.7288,36.7637,36.7288,36.7288,37000.0
2014-11-03 12:45:00,42.13,42.13,42.09,42.09,12500.0,36.7375,36.7375,36.7026,36.7026,12500.0
2014-11-03 12:50:00,42.09,42.1,42.06,42.06,15000.0,36.7026,36.7114,36.6765,36.6765,15000.0
2014-11-03 12:55:00,42.06,42.12,42.06,42.11,19500.0,36.6765,36.7288,36.6765,36.7201,19500.0
2014-11-03 13:00:00,42.11,42.11,42.05,42.05,26500.0,36.7201,36.7201,36.6678,36.6678,26500.0
2014-11-03 13:05:00,42.06,42.16,42.06,42.15,61000.0,36.6765,36.7637,36.6765,36.755,61000.0
2014-11-03 13:10:00,42.15,42.15,42.12,42.13,50500.0,36.755,36.755,36.7288,36.7375,50500.0
2014-11-03 13:15:00,42.13,42.14,42.11,42.12,27500.0,36.7375,36.7462,36.7201,36.7288,27500.0
2014-11-03 13:20:00,42.11,42.12,42.09,42.1,28000.0,36.7201,36.7288,36.7026,36.7114,28000.0
2014-11-03 13:25:00,42.1,42.12,42.1,42.1,14000.0,36.7114,36.7288,36.7114,36.7114,14000.0
2014-11-03 13:30:00,42.11,42.13,42.09,42.11,40000.0,36.7201,36.7375,36.7026,36.7201,40000.0
2014-11-03 13:35:00,42.11,42.15,42.08,42.09,80000.0,36.7201,36.755,36.6939,36.7026,80000.0
2014-11-03 13:40:00,42.09,42.12,42.07,42.1,32500.0,36.7026,36.7288,36.6852,36.7114,32500.0
2014-11-03 13:45:00,42.09,42.13,42.07,42.08,97500.0,36.7026,36.7375,36.6852,36.6939,97500.0
2014-11-03 13:50:00,42.1,42.12,42.08,42.08,20500.0,36.7114,36.7288,36.6939,36.6939,20500.0
2014-11-03 13:55:00,42.08,42.1,42.05,42.06,28500.0,36.6939,36.7114,36.6678,36.6765,28500.0
2014-11-03 14:00:00,42.06,42.06,42.01,42.03,27000.0,36.6765,36.6765,36.6329,36.6503,27000.0
2014-11-03 14:05:00,42.01,42.01,41.97,41.99,27500.0,36.6329,36.6329,36.598,36.6154,27500.0
2014-11-03 14:10:00,41.99,42.01,41.99,42.0,47500.0,36.6154,36.6329,36.6154,36.6242,47500.0
2014-11-03 14:15:00,42.01,42.03,42.0,42.02,27500.0,36.6329,36.6503,36.6242,36.6416,27500.0
2014-11-03 14:20:00,42.02,42.03,42.01,42.01,77000.0,36.6416,36.6503,36.6329,36.6329,77000.0
2014-11-03 14:25:00,42.01,42.04,42.01,42.02,33000.0,36.6329,36.659,36.6329,36.6416,33000.0
2014-11-03 14:30:00,42.02,42.02,41.96,42.0,91000.0,36.6416,36.6416,36.5893,36.6242,91000.0
2014-11-03 14:35:00,41.99,41.99,41.93,41.95,59000.0,36.6154,36.6154,36.5631,36.5806,59000.0
2014-11-03 14:40:00,41.95,42.01,41.92,41.99,88500.0,36.5806,36.6329,36.5544,36.6154,88500.0
2014-11-03 14:45:00,42.0,42.01,41.97,42.01,48500.0,36.6242,36.6329,36.598,36.6329,48500.0
2014-11-03 14:50:00,42.03,42.03,41.99,41.99,34500.0,36.6503,36.6503,36.6154,36.6154,34500.0
2014-11-03 14:55:00,41.99,42.04,41.98,42.04,34500.0,36.6154,36.659,36.6067,36.659,34500.0
2014-11-03 15:00:00,42.03,42.06,42.02,42.02,39500.0,36.6503,36.6765,36.6416,36.6416,39500.0
2014-11-03 15:05:00,42.04,42.04,41.99,41.99,39500.0,36.659,36.659,36.6154,36.6154,39500.0
2014-11-03 15:10:00,42.0,42.0,41.97,41.99,56000.0,36.6242,36.6242,36.598,36.6154,56000.0
2014-11-03 15:15:00,41.98,42.01,41.97,41.99,44500.0,36.6067,36.6329,36.598,36.6154,44500.0
2014-11-03 15:20:00,41.99,41.99,41.96,41.98,66500.0,36.6154,36.6154,36.5893,36.6067,66500.0
2014-11-03 15:25:00,41.98,41.98,41.89,41.89,38000.0,36.6067,36.6067,36.5282,36.5282,38000.0
2014-11-03 15:30:00,41.91,41.96,41.91,41.95,40500.0,36.5457,36.5893,36.5457,36.5806,40500.0
2014-11-03 15:35:00,41.96,41.99,41.94,41.96,55500.0,36.5893,36.6154,36.5718,36.5893,55500.0
2014-11-03 15:40:00,41.96,41.99,41.91,41.91,91000.0,36.5893,36.6154,36.5457,36.5457,91000.0
2014-11-03 15:45:00,41.91,41.97,41.86,41.95,188500.0,36.5457,36.598,36.5021,36.5806,188500.0
2014-11-03 15:50:00,41.95,41.95,41.89,41.91,231500.0,36.5806,36.5806,36.5282,36.5457,231500.0
2014-11-03 15:55:00,41.91,41.99,41.9,41.96,296500.0,36.5457,36.6154,36.537,36.5893,296500.0
2014-11-04 09:30:00,42.03,42.24,41.95,42.06,288000.0,36.6503,36.8334,36.5806,36.6765,288000.0
2014-11-04 09:35:00,42.06,42.14,41.69,41.93,193000.0,36.6765,36.7462,36.3538,36.5631,193000.0
2014-11-04 09:40:00,41.94,42.02,41.87,42.0,63000.0,36.5718,36.6416,36.5108,36.6242,63000.0
2014-11-04 09:45:00,41.95,42.14,41.87,42.0,159000.0,36.5806,36.7462,36.5108,36.6242,159000.0
2014-11-04 09:50:00,42.0,42.35,41.96,42.26,255500.0,36.6242,36.9294,36.5893,36.8509,255500.0
2014-11-04 09:55:00,42.22,42.69,42.21,42.61,138500.0,36.816,37.2258,36.8073,37.1561,138500.0
2014-11-04 10:00:00,42.66,42.96,42.56,42.91,204500.0,37.1997,37.4613,37.1125,37.4177,204500.0
2014-11-04 10:05:00,42.92,43.05,42.63,42.7,373000.0,37.4264,37.5398,37.1735,37.2346,373000.0
2014-11-04 10:10:00,42.68,42.81,42.6,42.75,210000.0,37.2171,37.3305,37.1474,37.2782,210000.0
2014-11-04 10:15:00,42.78,42.8,42.7,42.77,192500.0,37.3043,37.3218,37.2346,37.2956,192500.0
2014-11-04 10:20:00,42.75,43.02,42.75,43.0,131500.0,37.2782,37.5136,37.2782,37.4962,131500.0
2014-11-04 10:25:00,42.97,43.01,42.88,43.01,149000.0,37.47,37.5049,37.3915,37.5049,149000.0
2014-11-04 10:30:00,42.96,43.1,42.96,42.99,170000.0,37.4613,37.5834,37.4613,37.4875,170000.0
2014-11-04 10:35:00,42.99,43.17,42.98,43.13,86000.0,37.4875,37.6444,37.4787,37.6095,86000.0
2014-11-04 10:40:00,43.13,43.18,43.07,43.13,66500.0,37.6095,37.6531,37.5572,37.6095,66500.0
2014-11-04 10:45:00,43.1,43.16,43.03,43.15,100000.0,37.5834,37.6357,37.5223,37.627,100000.0
2014-11-04 10:50:00,43.13,43.3,43.13,43.25,97500.0,37.6095,37.7578,37.6095,37.7142,97500.0
2014-11-04 10:55:00,43.2,43.25,43.12,43.12,55500.0,37.6706,37.7142,37.6008,37.6008,55500.0
2014-11-04 11:00:00,43.08,43.1,42.86,42.97,58500.0,37.5659,37.5834,37.3741,37.47,58500.0
2014-11-04 11:05:00,43.01,43.01,42.75,42.78,48000.0,37.5049,37.5049,37.2782,37.3043,48000.0
2014-11-04 11:10:00,42.74,42.95,42.66,42.89,33500.0,37.2694,37.4526,37.1997,37.4003,33500.0
2014-11-04 11:15:00,42.89,42.97,42.86,42.87,37500.0,37.4003,37.47,37.3741,37.3828,37500.0
2014-11-04 11:20:00,42.86,42.93,42.81,42.9,24000.0,37.3741,37.4351,37.3305,37.409,24000.0
2014-11-04 11:25:00,42.88,43.0,42.88,42.95,34500.0,37.3915,37.4962,37.3915,37.4526,34500.0
2014-11-04 11:30:00,42.93,42.97,42.81,42.84,57500.0,37.4351,37.47,37.3305,37.3567,57500.0
2014-11-04 11:35:00,42.85,42.85,42.74,42.76,46000.0,37.3654,37.3654,37.2694,37.2869,46000.0
2014-11-04 11:40:00,42.8,42.83,42.76,42.81,34000.0,37.3218,37.3479,37.2869,37.3305,34000.0
2014-11-04 11:45:00,42.8,42.93,42.76,42.9,64000.0,37.3218,37.4351,37.2869,37.409,64000.0
2014-11-04 11:50:00,42.9,42.97,42.9,42.93,24000.0,37.409,37.47,37.409,37.4351,24000.0
2014-11-04 11:55:00,42.91,42.98,42.91,42.98,10000.0,37.4177,37.4787,37.4177,37.4787,10000.0
2014-11-04 12:00:00,42.99,43.18,42.98,43.18,62000.0,37.4875,37.6531,37.4787,37.6531,62000.0
2014-11-04 12:05:00,43.15,43.27,43.09,43.27,25500.0,37.627,37.7316,37.5747,37.7316,25500.0
2014-11-04 12:10:00,43.27,43.3,43.21,43.22,49500.0,37.7316,37.7578,37.6793,37.688,49500.0
2014-11-04 12:15:00,43.22,43.27,43.16,43.19,37500.0,37.688,37.7316,37.6357,37.6619,37500.0
2014-11-04 12:20:00,43.16,43.21,43.16,43.18,42000.0,37.6357,37.6793,37.6357,37.6531,42000.0
2014-11-04 12:25:00,43.2,43.23,43.07,43.1,38000.0,37.6706,37.6967,37.5572,37.5834,38000.0
2014-11-04 12:30:00,43.11,43.11,43.05,43.09,20000.0,37.5921,37.5921,37.5398,37.5747,20000.0
2014-11-04 12:35:00,43.09,43.1,42.98,43.06,20000.0,37.5747,37.5834,37.4787,37.5485,20000.0
2014-11-04 12:40:00,43.06,43.09,43.03,43.07,19500.0,37.5485,37.5747,37.5223,37.5572,19500.0
2014-11-04 12:45:00,43.07,43.07,43.01,43.02,42500.0,37.5572,37.5572,37.5049,37.5136,42500.0
2014-11-04 12:50:00,43.05,43.07,43.02,43.07,19000.0,37.5398,37.5572,37.5136,37.5572,19000.0
2014-11-04 12:55:00,43.09,43.16,43.09,43.15,30500.0,37.5747,37.6357,37.5747,37.627,30500.0
2014-11-04 13:00:00,43.15,43.19,43.1,43.18,17500.0,37.627,37.6619,37.5834,37.6531,17500.0
2014-11-04 13:05:00,43.18,43.22,43.16,43.22,14000.0,37.6531,37.688,37.6357,37.688,14000.0
2014-11-04 13:10:00,43.22,43.3,43.19,43.3,26500.0,37.688,37.7578,37.6619,37.7578,26500.0
2014-11-04 13:15:00,43.34,43.39,43.23,43.23,29000.0,37.7927,37.8363,37.6967,37.6967,29000.0
2014-11-04 13:20:00,43.23,43.23,43.17,43.19,63500.0,37.6967,37.6967,37.6444,37.6619,63500.0
2014-11-04 13:25:00,43.2,43.2,43.11,43.11,12000.0,37.6706,37.6706,37.5921,37.5921,12000.0
2014-11-04 13:30:00,43.11,43.12,42.97,43.0,36000.0,37.5921,37.6008,37.47,37.4962,36000.0
2014-11-04 13:35:00,42.97,43.17,42.97,43.17,32500.0,37.47,37.6444,37.47,37.6444,32500.0
2014-11-04 13:40:00,43.17,43.31,43.14,43.31,23500.0,37.6444,37.7665,37.6183,37.7665,23500.0
2014-11-04 13:45:00,43.31,43.39,43.25,43.37,27500.0,37.7665,37.8363,37.7142,37.8188,27500.0
2014-11-04 13:50:00,43.37,43.43,43.29,43.39,60000.0,37.8188,37.8711,37.7491,37.8363,60000.0
2014-11-04 13:55:00,43.39,43.4,43.33,43.4,34500.0,37.8363,37.845,37.7839,37.845,34500.0
2014-11-04 14:00:00,43.41,43.42,43.31,43.36,49000.0,37.8537,37.8624,37.7665,37.8101,49000.0
2014-11-04 14:05:00,43.38,43.41,43.35,43.4,14500.0,37.8275,37.8537,37.8014,37.845,14500.0
2014-11-04 14:10:00,43.39,43.54,43.37,43.43,74000.0,37.8363,37.9671,37.8188,37.8711,74000.0
2014-11-04 14:15:00,43.46,43.46,43.27,43.27,47000.0,37.8973,37.8973,37.7316,37.7316,47000.0
2014-11-04 14:20:00,43.25,43.25,42.81,42.81,88500.0,37.7142,37.7142,37.3305,37.3305,88500.0
2014-11-04 14:25:00,42.78,43.15,42.78,43.08,87500.0,37.3043,37.627,37.3043,37.5659,87500.0
2014-11-04 14:30:00,43.07,43.24,43.02,43.24,50000.0,37.5572,37.7055,37.5136,37.7055,50000.0
2014-11-04 14:35:00,43.24,43.3,43.16,43.3,30000.0,37.7055,37.7578,37.6357,37.7578,30000.0
2014-11-04 14:40:00,43.3,43.48,43.3,43.48,61500.0,37.7578,37.9147,37.7578,37.9147,61500.0
2014-11-04 14:45:00,43.46,43.5,43.28,43.45,89500.0,37.8973,37.9322,37.7403,37.8886,89500.0
2014-11-04 14:50:00,43.43,43.52,43.39,43.4,82000.0,37.8711,37.9496,37.8363,37.845,82000.0
2014-11-04 14:55:00,43.39,43.43,43.34,43.37,108500.0,37.8363,37.8711,37.7927,37.8188,108500.0
2014-11-04 15:00:00,43.35,43.37,43.26,43.35,76000.0,37.8014,37.8188,37.7229,37.8014,76000.0
2014-11-04 15:05:00,43.37,43.45,43.34,43.36,67000.0,37.8188,37.8886,37.7927,37.8101,67000.0
2014-11-04 15:10:00,43.37,43.39,43.25,43.32,61500.0,37.8188,37.8363,37.7142,37.7752,61500.0
2014-11-04 15:15:00,43.32,43.37,43.31,43.31,65000.0,37.7752,37.8188,37.7665,37.7665,65000.0
2014-11-04 15:20:00,43.32,43.35,43.25,43.35,41500.0,37.7752,37.8014,37.7142,37.8014,41500.0
2014-11-04 15:25:00,43.33,43.46,43.33,43.42,92500.0,37.7839,37.8973,37.7839,37.8624,92500.0
2014-11-04 15:30:00,43.42,43.5,43.38,43.45,46500.0,37.8624,37.9322,37.8275,37.8886,46500.0
2014-11-04 15:35:00,43.43,43.52,43.37,43.52,96500.0,37.8711,37.9496,37.8188,37.9496,96500.0
2014-11-04 15:40:00,43.51,43.52,43.45,43.47,70500.0,37.9409,37.9496,37.8886,37.906,70500.0
2014-11-04 15:45:00,43.46,43.47,43.4,43.43,98500.0,37.8973,37.906,37.845,37.8711,98500.0
2014-11-04 15:50:00,43.43,43.52,43.43,43.52,165500.0,37.8711,37.9496,37.8711,37.9496,165500.0
2014-11-04 15:55:00,43.52,43.54,43.47,43.49,278000.0,37.9496,37.9671,37.906,37.9235,278000.0
2014-11-05 09:30:00,43.67,43.9,43.55,43.87,134500.0,38.0804,38.281,37.9758,38.2548,134500.0
2014-11-05 09:35:00,43.92,43.99,43.85,43.96,135500.0,38.2984,38.3595,38.2374,38.3333,135500.0
2014-11-05 09:40:00,43.96,43.96,43.55,43.55,73500.0,38.3333,38.3333,37.9758,37.9758,73500.0
2014-11-05 09:45:00,43.54,43.56,43.25,43.27,59500.0,37.9671,37.9845,37.7142,37.7316,59500.0
2014-11-05 09:50:00,43.28,43.38,43.25,43.3,29000.0,37.7403,37.8275,37.7142,37.7578,29000.0
2014-11-05 09:55:00,43.31,43.4,43.28,43.33,70500.0,37.7665,37.845,37.7403,37.7839,70500.0
2014-11-05 10:00:00,43.34,43.46,43.25,43.46,70500.0,37.7927,37.8973,37.7142,37.8973,70500.0
2014-11-05 10:05:00,43.47,43.65,43.47,43.62,41000.0,37.906,38.063,37.906,38.0368,41000.0
2014-11-05 10:10:00,43.63,43.74,43.63,43.7,75500.0,38.0455,38.1415,38.0455,38.1066,75500.0
2014-11-05 10:15:00,43.69,43.7,43.63,43.68,47000.0,38.0979,38.1066,38.0455,38.0891,47000.0
2014-11-05 10:20:00,43.71,43.71,43.65,43.66,42500.0,38.1153,38.1153,38.063,38.0717,42500.0
2014-11-05 10:25:00,43.66,43.67,43.57,43.64,61500.0,38.0717,38.0804,37.9932,38.0543,61500.0
2014-11-05 10:30:00,43.64,43.68,43.6,43.61,34000.0,38.0543,38.0891,38.0194,38.0281,34000.0
2014-11-05 10:35:00,43.63,43.71,43.63,43.69,18500.0,38.0455,38.1153,38.0455,38.0979,18500.0
2014-11-05 10:40:00,43.66,43.68,43.62,43.62,23000.0,38.0717,38.0891,38.0368,38.0368,23000.0
2014-11-05 10:45:00,43.62,43.62,43.54,43.6,25000.0,38.0368,38.0368,37.9671,38.0194,25000.0
2014-11-05 10:50:00,43.6,43.64,43.59,43.64,26000.0,38.0194,38.0543,38.0107,38.0543,26000.0
2014-11-05 10:55:00,43.7,43.7,43.6,43.63,42000.0,38.1066,38.1066,38.0194,38.0455,42000.0
2014-11-05 11:00:00,43.64,43.72,43.64,43.69,12000.0,38.0543,38.124,38.0543,38.0979,12000.0
2014-11-05 11:05:00,43.65,43.66,43.6,43.6,13500.0,38.063,38.0717,38.0194,38.0194,13500.0
2014-11-05 11:10:00,43.61,43.69,43.61,43.65,6000.0,38.0281,38.0979,38.0281,38.063,6000.0
2014-11-05 11:15:00,43.7,43.7,43.64,43.65,13500.0,38.1066,38.1066,38.0543,38.063,13500.0
2014-11-05 11:20:00,43.61,43.63,43.58,43.6,40500.0,38.0281,38.0455,38.0019,38.0194,40500.0
2014-11-05 11:25:00,43.6,43.61,43.55,43.55,36500.0,38.0194,38.0281,37.9758,37.9758,36500.0
2014-11-05 11:30:00,43.56,43.57,43.52,43.54,50000.0,37.9845,37.9932,37.9496,37.9671,50000.0
2014-11-05 11:35:00,43.54,43.54,43.43,43.5,29000.0,37.9671,37.9671,37.8711,37.9322,29000.0
2014-11-05 11:40:00,43.49,43.59,43.49,43.58,42000.0,37.9235,38.0107,37.9235,38.0019,42000.0
2014-11-05 11:45:00,43.58,43.6,43.57,43.58,19500.0,38.0019,38.0194,37.9932,38.0019,19500.0
2014-11-05 11:50:00,43.58,43.58,43.55,43.58,19500.0,38.0019,38.0019,37.9758,38.0019,19500.0
2014-11-05 11:55:00,43.56,43.58,43.54,43.58,19000.0,37.9845,38.0019,37.9671,38.0019,19000.0
2014-11-05 12:00:00,43.58,43.61,43.57,43.58,22500.0,38.0019,38.0281,37.9932,38.0019,22500.0
2014-11-05 12:05:00,43.59,43.59,43.53,43.55,19000.0,38.0107,38.0107,37.9583,37.9758,19000.0
2014-11-05 12:10:00,43.54,43.56,43.53,43.56,3500.0,37.9671,37.9845,37.9583,37.9845,3500.0
2014-11-05 12:15:00,43.56,43.58,43.55,43.57,5500.0,37.9845,38.0019,37.9758,37.9932,5500.0
2014-11-05 12:20:00,43.55,43.56,43.54,43.54,14500.0,37.9758,37.9845,37.9671,37.9671,14500.0
2014-11-05 12:25:00,43.54,43.54,43.4,43.4,35000.0,37.9671,37.9671,37.845,37.845,35000.0
2014-11-05 12:30:00,43.4,43.43,43.39,43.43,51000.0,37.845,37.8711,37.8363,37.8711,51000.0
2014-11-05 12:35:00,43.44,43.58,43.44,43.57,184500.0,37.8799,38.0019,37.8799,37.9932,184500.0
2014-11-05 12:40:00,43.58,43.58,43.44,43.45,352500.0,38.0019,38.0019,37.8799,37.8886,352500.0
2014-11-05 12:45:00,43.44,43.45,43.39,43.41,207500.0,37.8799,37.8886,37.8363,37.8537,207500.0
2014-11-05 12:50:00,43.43,43.45,43.39,43.4,78500.0,37.8711,37.8886,37.8363,37.845,78500.0
2014-11-05 12:55:00,43.41,43.53,43.4,43.5,85000.0,37.8537,37.9583,37.845,37.9322,85000.0
2014-11-05 13:00:00,43.52,43.52,43.49,43.51,17000.0,37.9496,37.9496,37.9235,37.9409,17000.0
2014-11-05 13:05:00,43.5,43.54,43.49,43.54,23500.0,37.9322,37.9671,37.9235,37.9671,23500.0
2014-11-05 13:10:00,43.57,43.59,43.53,43.55,38500.0,37.9932,38.0107,37.9583,37.9758,38500.0
2014-11-05 13:15:00,43.54,43.54,43.48,43.49,38500.0,37.9671,37.9671,37.9147,37.9235,38500.0
2014-11-05 13:20:00,43.48,43.48,43.42,43.46,42000.0,37.9147,37.9147,37.8624,37.8973,42000.0
2014-11-05 13:25:00,43.45,43.47,43.45,43.46,4500.0,37.8886,37.906,37.8886,37.8973,4500.0
2014-11-05 13:30:00,43.46,43.48,43.44,43.44,24000.0,37.8973,37.9147,37.8799,37.8799,24000.0
2014-11-05 13:35:00,43.43,43.43,43.38,43.39,62500.0,37.8711,37.8711,37.8275,37.8363,62500.0
2014-11-05 13:40:00,43.4,43.42,43.36,43.39,106500.0,37.845,37.8624,37.8101,37.8363,106500.0
2014-11-05 13:45:00,43.39,43.41,43.38,43.4,21500.0,37.8363,37.8537,37.8275,37.845,21500.0
2014-11-05 13:50:00,43.42,43.43,43.38,43.4,195500.0,37.8624,37.8711,37.8275,37.845,195500.0
2014-11-05 13:55:00,43.43,43.44,43.39,43.39,89500.0,37.8711,37.8799,37.8363,37.8363,89500.0
2014-11-05 14:00:00,43.39,43.39,43.34,43.36,62000.0,37.8363,37.8363,37.7927,37.8101,62000.0
2014-11-05 14:05:00,43.37,43.38,43.35,43.36,21500.0,37.8188,37.8275,37.8014,37.8101,21500.0
2014-11-05 14:10:00,43.36,43.39,43.36,43.36,22500.0,37.8101,37.8363,37.8101,37.8101,22500.0
2014-11-05 14:15:00,43.37,43.4,43.36,43.39,21500.0,37.8188,37.845,37.8101,37.8363,21500.0
2014-11-05 14:20:00,43.4,43.42,43.39,43.41,40000.0,37.845,37.8624,37.8363,37.8537,40000.0
2014-11-05 14:25:00,43.41,43.45,43.41,43.43,18500.0,37.8537,37.8886,37.8537,37.8711,18500.0
2014-11-05 14:30:00,43.42,43.47,43.4,43.46,42500.0,37.8624,37.906,37.845,37.8973,42500.0
2014-11-05 14:35:00,43.47,43.47,43.46,43.47,22000.0,37.906,37.906,37.8973,37.906,22000.0
2014-11-05 14:40:00,43.47,43.47,43.44,43.44,30500.0,37.906,37.906,37.8799,37.8799,30500.0
2014-11-05 14:45:00,43.44,43.46,43.44,43.45,27000.0,37.8799,37.8973,37.8799,37.8886,27000.0
2014-11-05 14:50:00,43.45,43.47,43.44,43.46,131500.0,37.8886,37.906,37.8799,37.8973,131500.0
2014-11-05 14:55:00,43.46,43.48,43.46,43.48,72500.0,37.8973,37.9147,37.8973,37.9147,72500.0
2014-11-05 15:00:00,43.49,43.52,43.49,43.5,36000.0,37.9235,37.9496,37.9235,37.9322,36000.0
2014-11-05 15:05:00,43.49,43.5,43.45,43.45,68500.0,37.9235,37.9322,37.8886,37.8886,68500.0
2014-11-05 15:10:00,43.45,43.5,43.45,43.48,44000.0,37.8886,37.9322,37.8886,37.9147,44000.0
2014-11-05 15:15:00,43.48,43.5,43.47,43.49,48000.0,37.9147,37.9322,37.906,37.9235,48000.0
2014-11-05 15:20:00,43.49,43.49,43.45,43.47,50500.0,37.9235,37.9235,37.8886,37.906,50500.0
2014-11-05 15:25:00,43.47,43.49,43.46,43.49,58000.0,37.906,37.9235,37.8973,37.9235,58000.0
2014-11-05 15:30:00,43.49,43.49,43.44,43.44,92500.0,37.9235,37.9235,37.8799,37.8799,92500.0
2014-11-05 15:35:00,43.44,43.49,43.44,43.49,59000.0,37.8799,37.9235,37.8799,37.9235,59000.0
2014-11-05 15:40:00,43.48,43.51,43.48,43.49,77500.0,37.9147,37.9409,37.9147,37.9235,77500.0
2014-11-05 15:45:00,43.48,43.53,43.45,43.53,314000.0,37.9147,37.9583,37.8886,37.9583,314000.0
2014-11-05 15:50:00,43.53,43.56,43.5,43.51,153500.0,37.9583,37.9845,37.9322,37.9409,153500.0
2014-11-05 15:55:00,43.51,43.52,43.47,43.48,273000.0,37.9409,37.9496,37.906,37.9147,273000.0
2014-11-06 09:30:00,43.24,43.7,43.24,43.65,85000.0,37.7055,38.1066,37.7055,38.063,85000.0
2014-11-06 09:35:00,43.69,43.8,43.59,43.67,66500.0,38.0979,38.1938,38.0107,38.0804,66500.0
2014-11-06 09:40:00,43.72,43.8,43.67,43.73,68500.0,38.124,38.1938,38.0804,38.1327,68500.0
2014-11-06 09:45:00,43.77,43.95,43.75,43.84,84500.0,38.1676,38.3246,38.1502,38.2287,84500.0
2014-11-06 09:50:00,43.81,43.82,43.65,43.68,39000.0,38.2025,38.2112,38.063,38.0891,39000.0
2014-11-06 09:55:00,43.67,43.71,43.55,43.68,33500.0,38.0804,38.1153,37.9758,38.0891,33500.0
2014-11-06 10:00:00,43.71,43.81,43.59,43.66,43500.0,38.1153,38.2025,38.0107,38.0717,43500.0
2014-11-06 10:05:00,43.65,43.8,43.62,43.71,36500.0,38.063,38.1938,38.0368,38.1153,36500.0
2014-11-06 10:10:00,43.67,43.81,43.67,43.8,45000.0,38.0804,38.2025,38.0804,38.1938,45000.0
2014-11-06 10:15:00,43.77,43.84,43.72,43.8,45000.0,38.1676,38.2287,38.124,38.1938,45000.0
2014-11-06 10:20:00,43.82,43.85,43.79,43.8,36500.0,38.2112,38.2374,38.1851,38.1938,36500.0
2014-11-06 10:25:00,43.8,43.84,43.79,43.82,32500.0,38.1938,38.2287,38.1851,38.2112,32500.0
2014-11-06 10:30:00,43.82,43.95,43.8,43.95,65000.0,38.2112,38.3246,38.1938,38.3246,65000.0
2014-11-06 10:35:00,43.93,43.95,43.92,43.95,53500.0,38.3071,38.3246,38.2984,38.3246,53500.0
2014-11-06 10:40:00,43.95,43.95,43.94,43.95,27500.0,38.3246,38.3246,38.3159,38.3246,27500.0
2014-11-06 10:45:00,43.94,43.95,43.93,43.94,31000.0,38.3159,38.3246,38.3071,38.3159,31000.0
2014-11-06 10:50:00,43.92,43.92,43.86,43.86,63500.0,38.2984,38.2984,38.2461,38.2461,63500.0
2014-11-06 10:55:00,43.86,43.86,43.8,43.8,73000.0,38.2461,38.2461,38.1938,38.1938,73000.0
2014-11-06 11:00:00,43.8,43.82,43.78,43.82,181500.0,38.1938,38.2112,38.1763,38.2112,181500.0
2014-11-06 11:05:00,43.82,43.83,43.79,43.82,19500.0,38.2112,38.2199,38.1851,38.2112,19500.0
2014-11-06 11:10:00,43.83,43.86,43.8,43.86,18000.0,38.2199,38.2461,38.1938,38.2461,18000.0
2014-11-06 11:15:00,43.87,43.87,43.83,43.86,26000.0,38.2548,38.2548,38.2199,38.2461,26000.0
2014-11-06 11:20:00,43.84,43.84,43.81,43.82,35000.0,38.2287,38.2287,38.2025,38.2112,35000.0
2014-11-06 11:25:00,43.82,43.82,43.77,43.77,20000.0,38.2112,38.2112,38.1676,38.1676,20000.0
2014-11-06 11:30:00,43.78,43.85,43.78,43.83,25500.0,38.1763,38.2374,38.1763,38.2199,25500.0
2014-11-06 11:35:00,43.83,43.83,43.77,43.8,13500.0,38.2199,38.2199,38.1676,38.1938,13500.0
2014-11-06 11:40:00,43.8,43.82,43.8,43.81,31500.0,38.1938,38.2112,38.1938,38.2025,31500.0
2014-11-06 11:45:00,43.81,43.84,43.8,43.83,13500.0,38.2025,38.2287,38.1938,38.2199,13500.0
2014-11-06 11:50:00,43.84,43.86,43.82,43.85,16500.0,38.2287,38.2461,38.2112,38.2374,16500.0
2014-11-06 11:55:00,43.84,43.87,43.83,43.85,6500.0,38.2287,38.2548,38.2199,38.2374,6500.0
2014-11-06 12:00:00,43.9,43.96,43.9,43.92,54500.0,38.281,38.3333,38.281,38.2984,54500.0
2014-11-06 12:05:00,43.95,43.95,43.92,43.92,10500.0,38.3246,38.3246,38.2984,38.2984,10500.0
2014-11-06 12:10:00,43.92,44.0,43.92,43.97,10000.0,38.2984,38.3682,38.2984,38.342,10000.0
2014-11-06 12:15:00,43.99,44.0,43.99,44.0,70500.0,38.3595,38.3682,38.3595,38.3682,70500.0
2014-11-06 12:20:00,44.0,44.04,43.98,43.98,50500.0,38.3682,38.4031,38.3507,38.3507,50500.0
2014-11-06 12:25:00,44.0,44.0,43.96,44.0,22000.0,38.3682,38.3682,38.3333,38.3682,22000.0
2014-11-06 12:30:00,43.98,44.04,43.98,44.03,127000.0,38.3507,38.4031,38.3507,38.3943,127000.0
2014-11-06 12:35:00,44.04,44.05,44.01,44.03,295000.0,38.4031,38.4118,38.3769,38.3943,295000.0
2014-11-06 12:40:00,44.02,44.04,43.98,43.98,63500.0,38.3856,38.4031,38.3507,38.3507,63500.0
2014-11-06 12:45:00,43.98,44.03,43.96,44.02,77000.0,38.3507,38.3943,38.3333,38.3856,77000.0
2014-11-06 12:50:00,44.04,44.04,43.99,43.99,33500.0,38.4031,38.4031,38.3595,38.3595,33500.0
2014-11-06 12:55:00,43.97,44.0,43.96,44.0,10000.0,38.342,38.3682,38.3333,38.3682,10000.0
2014-11-06 13:00:00,43.97,44.0,43.95,44.0,140500.0,38.342,38.3682,38.3246,38.3682,140500.0
2014-11-06 13:05:00,44.0,44.03,43.99,44.0,39500.0,38.3682,38.3943,38.3595,38.3682,39500.0
2014-11-06 13:10:00,43.99,44.05,43.99,44.04,20500.0,38.3595,38.4118,38.3595,38.4031,20500.0
2014-11-06 13:15:00,44.04,44.04,43.96,43.99,28000.0,38.4031,38.4031,38.3333,38.3595,28000.0
2014-11-06 13:20:00,43.99,44.01,43.99,44.0,14500.0,38.3595,38.3769,38.3595,38.3682,14500.0
2014-11-06 13:25:00,44.01,44.02,43.97,43.99,25500.0,38.3769,38.3856,38.342,38.3595,25500.0
2014-11-06 13:30:00,43.98,44.0,43.96,43.96,16500.0,38.3507,38.3682,38.3333,38.3333,16500.0
2014-11-06 13:35:00,43.97,43.99,43.97,43.99,20000.0,38.342,38.3595,38.342,38.3595,20000.0
2014-11-06 13:40:00,43.98,43.98,43.97,43.97,12500.0,38.3507,38.3507,38.342,38.342,12500.0
2014-11-06 13:45:00,43.97,43.98,43.95,43.97,10000.0,38.342,38.3507,38.3246,38.342,10000.0
2014-11-06 13:50:00,43.98,43.98,43.97,43.98,25000.0,38.3507,38.3507,38.342,38.3507,25000.0
2014-11-06 13:55:00,43.97,43.97,43.94,43.95,30000.0,38.342,38.342,38.3159,38.3246,30000.0
2014-11-06 14:00:00,43.95,43.96,43.92,43.94,12000.0,38.3246,38.3333,38.2984,38.3159,12000.0
2014-11-06 14:05:00,43.94,43.95,43.93,43.93,17000.0,38.3159,38.3246,38.3071,38.3071,17000.0
2014-11-06 14:10:00,43.93,43.97,43.92,43.97,13500.0,38.3071,38.342,38.2984,38.342,13500.0
2014-11-06 14:15:00,43.96,43.96,43.94,43.95,10000.0,38.3333,38.3333,38.3159,38.3246,10000.0
2014-11-06 14:20:00,43.96,43.97,43.94,43.96,17000.0,38.3333,38.342,38.3159,38.3333,17000.0
2014-11-06 14:25:00,43.96,43.98,43.95,43.98,17500.0,38.3333,38.3507,38.3246,38.3507,17500.0
2014-11-06 14:30:00,43.99,44.0,43.95,43.95,48500.0,38.3595,38.3682,38.3246,38.3246,48500.0
2014-11-06 14:35:00,43.96,43.99,43.96,43.98,13000.0,38.3333,38.3595,38.3333,38.3507,13000.0
2014-11-06 14:40:00,43.99,44.0,43.98,43.99,12000.0,38.3595,38.3682,38.3507,38.3595,12000.0
2014-11-06 14:45:00,44.0,44.0,43.95,43.95,39000.0,38.3682,38.3682,38.3246,38.3246,39000.0
2014-11-06 14:50:00,43.97,43.97,43.94,43.94,24500.0,38.342,38.342,38.3159,38.3159,24500.0
2014-11-06 14:55:00,43.94,43.96,43.94,43.94,39000.0,38.3159,38.3333,38.3159,38.3159,39000.0
2014-11-06 15:00:00,43.94,43.95,43.92,43.92,25500.0,38.3159,38.3246,38.2984,38.2984,25500.0
2014-11-06 15:05:00,43.92,43.92,43.87,43.87,69000.0,38.2984,38.2984,38.2548,38.2548,69000.0
2014-11-06 15:10:00,43.88,43.89,43.84,43.88,127500.0,38.2635,38.2723,38.2287,38.2635,127500.0
2014-11-06 15:15:00,43.86,43.91,43.86,43.89,17500.0,38.2461,38.2897,38.2461,38.2723,17500.0
2014-11-06 15:20:00,43.89,43.9,43.81,43.82,51500.0,38.2723,38.281,38.2025,38.2112,51500.0
2014-11-06 15:25:00,43.83,43.85,43.82,43.83,28500.0,38.2199,38.2374,38.2112,38.2199,28500.0
2014-11-06 15:30:00,43.83,43.84,43.82,43.83,53000.0,38.2199,38.2287,38.2112,38.2199,53000.0
2014-11-06 15:35:00,43.84,43.87,43.83,43.86,42500.0,38.2287,38.2548,38.2199,38.2461,42500.0
2014-11-06 15:40:00,43.85,43.91,43.85,43.88,48000.0,38.2374,38.2897,38.2374,38.2635,48000.0
2014-11-06 15:45:00,43.88,44.0,43.88,44.0,90500.0,38.2635,38.3682,38.2635,38.3682,90500.0
2014-11-06 15:50:00,44.0,44.01,43.98,43.98,55000.0,38.3682,38.3769,38.3507,38.3507,55000.0
2014-11-06 15:55:00,43.98,44.0,43.95,43.95,156500.0,38.3507,38.3682,38.3246,38.3246,156500.0
2014-11-07 09:30:00,44.09,44.09,43.81,43.92,31000.0,38.4467,38.4467,38.2025,38.2984,31000.0
2014-11-07 09:35:00,43.72,43.91,43.7,43.88,82000.0,38.124,38.2897,38.1066,38.2635,82000.0
2014-11-07 09:40:00,43.89,43.89,43.77,43.78,66500.0,38.2723,38.2723,38.1676,38.1763,66500.0
2014-11-07 09:45:00,43.78,43.86,43.78,43.86,37500.0,38.1763,38.2461,38.1763,38.2461,37500.0
2014-11-07 09:50:00,43.8,43.85,43.76,43.77,82500.0,38.1938,38.2374,38.1589,38.1676,82500.0
2014-11-07 09:55:00,43.75,43.84,43.75,43.76,70500.0,38.1502,38.2287,38.1502,38.1589,70500.0
2014-11-07 10:00:00,43.77,43.8,43.71,43.79,27000.0,38.1676,38.1938,38.1153,38.1851,27000.0
2014-11-07 10:05:00,43.79,43.84,43.78,43.8,49500.0,38.1851,38.2287,38.1763,38.1938,49500.0
2014-11-07 10:10:00,43.8,43.84,43.78,43.78,35500.0,38.1938,38.2287,38.1763,38.1763,35500.0
2014-11-07 10:15:00,43.78,43.84,43.78,43.8,43000.0,38.1763,38.2287,38.1763,38.1938,43000.0
2014-11-07 10:20:00,43.8,43.84,43.79,43.82,49500.0,38.1938,38.2287,38.1851,38.2112,49500.0
2014-11-07 10:25:00,43.8,43.86,43.79,43.81,19500.0,38.1938,38.2461,38.1851,38.2025,19500.0
2014-11-07 10:30:00,43.81,43.85,43.79,43.81,184000.0,38.2025,38.2374,38.1851,38.2025,184000.0
2014-11-07 10:35:00,43.81,43.92,43.8,43.92,21000.0,38.2025,38.2984,38.1938,38.2984,21000.0
2014-11-07 10:40:00,43.88,43.98,43.88,43.95,14000.0,38.2635,38.3507,38.2635,38.3246,14000.0
2014-11-07 10:45:00,43.94,44.01,43.94,44.01,19500.0,38.3159,38.3769,38.3159,38.3769,19500.0
2014-11-07 10:50:00,44.02,44.03,43.92,43.97,57000.0,38.3856,38.3943,38.2984,38.342,57000.0
2014-11-07 10:55:00,43.92,43.99,43.91,43.91,25500.0,38.2984,38.3595,38.2897,38.2897,25500.0
2014-11-07 11:00:00,43.93,43.95,43.91,43.92,14000.0,38.3071,38.3246,38.2897,38.2984,14000.0
2014-11-07 11:05:00,43.95,43.95,43.86,43.86,13500.0,38.3246,38.3246,38.2461,38.2461,13500.0
2014-11-07 11:10:00,43.85,43.85,43.74,43.77,123500.0,38.2374,38.2374,38.1415,38.1676,123500.0
2014-11-07 11:15:00,43.75,43.79,43.71,43.73,20500.0,38.1502,38.1851,38.1153,38.1327,20500.0
2014-11-07 11:20:00,43.77,43.77,43.73,43.74,38500.0,38.1676,38.1676,38.1327,38.1415,38500.0
2014-11-07 11:25:00,43.77,43.77,43.7,43.76,13000.0,38.1676,38.1676,38.1066,38.1589,13000.0
2014-11-07 11:30:00,43.76,43.79,43.76,43.79,21500.0,38.1589,38.1851,38.1589,38.1851,21500.0
2014-11-07 11:35:00,43.79,43.8,43.77,43.79,12500.0,38.1851,38.1938,38.1676,38.1851,12500.0
2014-11-07 11:40:00,43.81,43.84,43.79,43.82,23000.0,38.2025,38.2287,38.1851,38.2112,23000.0
2014-11-07 11:45:00,43.84,43.86,43.82,43.85,15500.0,38.2287,38.2461,38.2112,38.2374,15500.0
2014-11-07 11:50:00,43.85,43.87,43.81,43.81,49000.0,38.2374,38.2548,38.2025,38.2025,49000.0
2014-11-07 11:55:00,43.82,43.87,43.82,43.85,14000.0,38.2112,38.2548,38.2112,38.2374,14000.0
2014-11-07 12:00:00,43.85,43.86,43.83,43.86,24000.0,38.2374,38.2461,38.2199,38.2461,24000.0
2014-11-07 12:05:00,43.87,43.88,43.81,43.82,16000.0,38.2548,38.2635,38.2025,38.2112,16000.0
2014-11-07 12:10:00,43.8,43.86,43.8,43.84,36500.0,38.1938,38.2461,38.1938,38.2287,36500.0
2014-11-07 12:15:00,43.85,43.87,43.82,43.86,32500.0,38.2374,38.2548,38.2112,38.2461,32500.0
2014-11-07 12:20:00,43.88,43.91,43.87,43.9,12500.0,38.2635,38.2897,38.2548,38.281,12500.0
2014-11-07 12:25:00,43.89,43.89,43.82,43.82,20000.0,38.2723,38.2723,38.2112,38.2112,20000.0
2014-11-07 12:30:00,43.83,43.84,43.81,43.84,8500.0,38.2199,38.2287,38.2025,38.2287,8500.0
2014-11-07 12:35:00,43.84,43.88,43.84,43.88,8000.0,38.2287,38.2635,38.2287,38.2635,8000.0
2014-11-07 12:40:00,43.87,43.88,43.87,43.88,10500.0,38.2548,38.2635,38.2548,38.2635,10500.0
2014-11-07 12:45:00,43.87,43.88,43.85,43.86,15000.0,38.2548,38.2635,38.2374,38.2461,15000.0
2014-11-07 12:50:00,43.86,43.88,43.83,43.86,11000.0,38.2461,38.2635,38.2199,38.2461,11000.0
2014-11-07 12:55:00,43.88,43.9,43.87,43.89,11500.0,38.2635,38.281,38.2548,38.2723,11500.0
2014-11-07 13:00:00,43.9,43.92,43.89,43.91,12000.0,38.281,38.2984,38.2723,38.2897,12000.0
2014-11-07 13:05:00,43.89,43.91,43.86,43.87,10500.0,38.2723,38.2897,38.2461,38.2548,10500.0
2014-11-07 13:10:00,43.86,43.87,43.83,43.83,35000.0,38.2461,38.2548,38.2199,38.2199,35000.0
2014-11-07 13:15:00,43.84,43.86,43.84,43.85,28000.0,38.2287,38.2461,38.2287,38.2374,28000.0
2014-11-07 13:20:00,43.85,43.88,43.84,43.88,9000.0,38.2374,38.2635,38.2287,38.2635,9000.0
2014-11-07 13:25:00,43.85,43.87,43.82,43.86,10500.0,38.2374,38.2548,38.2112,38.2461,10500.0
2014-11-07 13:30:00,43.86,43.94,43.85,43.94,17500.0,38.2461,38.3159,38.2374,38.3159,17500.0
2014-11-07 13:35:00,43.92,43.97,43.92,43.97,18000.0,38.2984,38.342,38.2984,38.342,18000.0
2014-11-07 13:40:00,43.95,43.97,43.92,43.97,12000.0,38.3246,38.342,38.2984,38.342,12000.0
2014-11-07 13:45:00,43.96,44.01,43.96,43.97,22500.0,38.3333,38.3769,38.3333,38.342,22500.0
2014-11-07 13:50:00,43.97,43.98,43.94,43.96,18500.0,38.342,38.3507,38.3159,38.3333,18500.0
2014-11-07 13:55:00,43.96,43.98,43.95,43.95,23500.0,38.3333,38.3507,38.3246,38.3246,23500.0
2014-11-07 14:00:00,43.94,43.96,43.93,43.93,9000.0,38.3159,38.3333,38.3071,38.3071,9000.0
2014-11-07 14:05:00,43.94,43.95,43.86,43.87,56500.0,38.3159,38.3246,38.2461,38.2548,56500.0
2014-11-07 14:10:00,43.86,43.87,43.83,43.86,17500.0,38.2461,38.2548,38.2199,38.2461,17500.0
2014-11-07 14:15:00,43.87,43.91,43.84,43.87,46500.0,38.2548,38.2897,38.2287,38.2548,46500.0
2014-11-07 14:20:00,43.87,43.89,43.84,43.85,26500.0,38.2548,38.2723,38.2287,38.2374,26500.0
2014-11-07 14:25:00,43.86,43.88,43.85,43.88,12000.0,38.2461,38.2635,38.2374,38.2635,12000.0
2014-11-07 14:30:00,43.89,43.9,43.83,43.83,24500.0,38.2723,38.281,38.2199,38.2199,24500.0
2014-11-07 14:35:00,43.83,43.86,43.8,43.85,20500.0,38.2199,38.2461,38.1938,38.2374,20500.0
2014-11-07 14:40:00,43.85,43.87,43.83,43.86,35500.0,38.2374,38.2548,38.2199,38.2461,35500.0
2014-11-07 14:45:00,43.84,43.86,43.84,43.85,13000.0,38.2287,38.2461,38.2287,38.2374,13000.0
2014-11-07 14:50:00,43.83,43.83,43.81,43.82,13000.0,38.2199,38.2199,38.2025,38.2112,13000.0
2014-11-07 14:55:00,43.82,43.82,43.76,43.76,21000.0,38.2112,38.2112,38.1589,38.1589,21000.0
2014-11-07 15:00:00,43.77,43.78,43.74,43.74,23000.0,38.1676,38.1763,38.1415,38.1415,23000.0
2014-11-07 15:05:00,43.76,43.8,43.76,43.78,37500.0,38.1589,38.1938,38.1589,38.1763,37500.0
2014-11-07 15:10:00,43.79,43.84,43.78,43.78,30000.0,38.1851,38.2287,38.1763,38.1763,30000.0
2014-11-07 15:15:00,43.78,43.78,43.74,43.75,18500.0,38.1763,38.1763,38.1415,38.1502,18500.0
2014-11-07 15:20:00,43.76,43.8,43.75,43.78,18500.0,38.1589,38.1938,38.1502,38.1763,18500.0
2014-11-07 15:25:00,43.79,43.8,43.72,43.72,39000.0,38.1851,38.1938,38.124,38.124,39000.0
2014-11-07 15:30:00,43.72,43.72,43.68,43.71,34500.0,38.124,38.124,38.0891,38.1153,34500.0
2014-11-07 15:35:00,43.71,43.73,43.71,43.72,33000.0,38.1153,38.1327,38.1153,38.124,33000.0
2014-11-07 15:40:00,43.72,43.74,43.72,43.74,37000.0,38.124,38.1415,38.124,38.1415,37000.0
2014-11-07 15:45:00,43.74,43.76,43.73,43.74,98500.0,38.1415,38.1589,38.1327,38.1415,98500.0
2014-11-07 15:50:00,43.74,43.76,43.68,43.7,84000.0,38.1415,38.1589,38.0891,38.1066,84000.0
2014-11-07 15:55:00,43.7,43.71,43.65,43.7,210000.0,38.1066,38.1153,38.063,38.1066,210000.0
2014-11-10 09:30:00,43.6,43.6,43.14,43.15,69000.0,38.0194,38.0194,37.6183,37.627,69000.0
2014-11-10 09:35:00,43.15,43.32,43.07,43.19,98000.0,37.627,37.7752,37.5572,37.6619,98000.0
2014-11-10 09:40:00,43.18,43.23,42.87,43.04,66500.0,37.6531,37.6967,37.3828,37.5311,66500.0
2014-11-10 09:45:00,43.04,43.13,43.01,43.01,27500.0,37.5311,37.6095,37.5049,37.5049,27500.0
2014-11-10 09:50:00,43.07,43.18,43.01,43.15,26500.0,37.5572,37.6531,37.5049,37.627,26500.0
2014-11-10 09:55:00,43.16,43.34,43.14,43.34,40500.0,37.6357,37.7927,37.6183,37.7927,40500.0
2014-11-10 10:00:00,43.37,43.39,43.33,43.38,47000.0,37.8188,37.8363,37.7839,37.8275,47000.0
2014-11-10 10:05:00,43.38,43.42,43.33,43.34,41500.0,37.8275,37.8624,37.7839,37.7927,41500.0
2014-11-10 10:10:00,43.36,43.53,43.33,43.53,44000.0,37.8101,37.9583,37.7839,37.9583,44000.0
2014-11-10 10:15:00,43.57,43.59,43.53,43.53,16000.0,37.9932,38.0107,37.9583,37.9583,16000.0
2014-11-10 10:20:00,43.52,43.55,43.5,43.52,15000.0,37.9496,37.9758,37.9322,37.9496,15000.0
2014-11-10 10:25:00,43.51,43.56,43.46,43.56,16500.0,37.9409,37.9845,37.8973,37.9845,16500.0
2014-11-10 10:30:00,43.57,43.63,43.56,43.6,39000.0,37.9932,38.0455,37.9845,38.0194,39000.0
2014-11-10 10:35:00,43.59,43.61,43.58,43.6,32000.0,38.0107,38.0281,38.0019,38.0194,32000.0
2014-11-10 10:40:00,43.6,43.65,43.59,43.65,43500.0,38.0194,38.063,38.0107,38.063,43500.0
2014-11-10 10:45:00,43.67,43.73,43.65,43.72,15000.0,38.0804,38.1327,38.063,38.124,15000.0
2014-11-10 10:50:00,43.69,43.77,43.69,43.74,23000.0,38.0979,38.1676,38.0979,38.1415,23000.0
2014-11-10 10:55:00,43.77,43.81,43.73,43.73,15500.0,38.1676,38.2025,38.1327,38.1327,15500.0
2014-11-10 11:00:00,43.7,43.73,43.64,43.64,51500.0,38.1066,38.1327,38.0543,38.0543,51500.0
2014-11-10 11:05:00,43.64,43.72,43.64,43.72,33000.0,38.0543,38.124,38.0543,38.124,33000.0
2014-11-10 11:10:00,43.72,43.72,43.61,43.64,35500.0,38.124,38.124,38.0281,38.0543,35500.0
2014-11-10 11:15:00,43.64,43.65,43.52,43.52,54500.0,38.0543,38.063,37.9496,37.9496,54500.0
2014-11-10 11:20:00,43.53,43.62,43.53,43.62,10500.0,37.9583,38.0368,37.9583,38.0368,10500.0
2014-11-10 11:25:00,43.61,43.63,43.59,43.6,7000.0,38.0281,38.0455,38.0107,38.0194,7000.0
2014-11-10 11:30:00,43.61,43.68,43.61,43.65,33500.0,38.0281,38.0891,38.0281,38.063,33500.0
2014-11-10 11:35:00,43.63,43.63,43.6,43.6,5500.0,38.0455,38.0455,38.0194,38.0194,5500.0
2014-11-10 11:40:00,43.59,43.62,43.59,43.61,14500.0,38.0107,38.0368,38.0107,38.0281,14500.0
2014-11-10 11:45:00,43.61,43.66,43.61,43.65,12000.0,38.0281,38.0717,38.0281,38.063,12000.0
2014-11-10 11:50:00,43.66,43.7,43.65,43.69,41500.0,38.0717,38.1066,38.063,38.0979,41500.0
2014-11-10 11:55:00,43.71,43.73,43.69,43.72,25000.0,38.1153,38.1327,38.0979,38.124,25000.0
2014-11-10 12:00:00,43.73,43.78,43.73,43.78,58000.0,38.1327,38.1763,38.1327,38.1763,58000.0
2014-11-10 12:05:00,43.79,43.81,43.76,43.77,18500.0,38.1851,38.2025,38.1589,38.1676,18500.0
2014-11-10 12:10:00,43.76,43.76,43.74,43.75,4500.0,38.1589,38.1589,38.1415,38.1502,4500.0
2014-11-10 12:15:00,43.74,43.74,43.64,43.67,22500.0,38.1415,38.1415,38.0543,38.0804,22500.0
2014-11-10 12:20:00,43.64,43.64,43.57,43.57,71000.0,38.0543,38.0543,37.9932,37.9932,71000.0
2014-11-10 12:25:00,43.56,43.59,43.53,43.54,8000.0,37.9845,38.0107,37.9583,37.9671,8000.0
2014-11-10 12:30:00,43.55,43.56,43.54,43.56,4000.0,37.9758,37.9845,37.9671,37.9845,4000.0
2014-11-10 12:35:00,43.55,43.55,43.49,43.49,7500.0,37.9758,37.9758,37.9235,37.9235,7500.0
2014-11-10 12:40:00,43.5,43.5,43.49,43.49,6000.0,37.9322,37.9322,37.9235,37.9235,6000.0
2014-11-10 12:45:00,43.48,43.49,43.46,43.48,9000.0,37.9147,37.9235,37.8973,37.9147,9000.0
2014-11-10 12:50:00,43.49,43.49,43.43,43.43,10000.0,37.9235,37.9235,37.8711,37.8711,10000.0
2014-11-10 12:55:00,43.44,43.46,43.42,43.46,12500.0,37.8799,37.8973,37.8624,37.8973,12500.0
2014-11-10 13:00:00,43.47,43.49,43.41,43.49,46500.0,37.906,37.9235,37.8537,37.9235,46500.0
2014-11-10 13:05:00,43.48,43.51,43.48,43.51,9000.0,37.9147,37.9409,37.9147,37.9409,9000.0
2014-11-10 13:10:00,43.52,43.59,43.52,43.59,58000.0,37.9496,38.0107,37.9496,38.0107,58000.0
2014-11-10 13:15:00,43.59,43.6,43.56,43.56,22000.0,38.0107,38.0194,37.9845,37.9845,22000.0
2014-11-10 13:20:00,43.56,43.56,43.5,43.55,57000.0,37.9845,37.9845,37.9322,37.9758,57000.0
2014-11-10 13:25:00,43.54,43.54,43.49,43.51,93500.0,37.9671,37.9671,37.9235,37.9409,93500.0
2014-11-10 13:30:00,43.51,43.55,43.51,43.54,26000.0,37.9409,37.9758,37.9409,37.9671,26000.0
2014-11-10 13:35:00,43.57,43.6,43.57,43.6,7500.0,37.9932,38.0194,37.9932,38.0194,7500.0
2014-11-10 13:40:00,43.6,43.61,43.59,43.61,8500.0,38.0194,38.0281,38.0107,38.0281,8500.0
2014-11-10 13:45:00,43.62,43.66,43.62,43.66,17000.0,38.0368,38.0717,38.0368,38.0717,17000.0
2014-11-10 13:50:00,43.67,43.69,43.6,43.68,119500.0,38.0804,38.0979,38.0194,38.0891,119500.0
2014-11-10 13:55:00,43.68,43.77,43.65,43.76,57000.0,38.0891,38.1676,38.063,38.1589,57000.0
2014-11-10 14:00:00,43.77,43.79,43.74,43.79,71500.0,38.1676,38.1851,38.1415,38.1851,71500.0
2014-11-10 14:05:00,43.78,43.89,43.78,43.86,105000.0,38.1763,38.2723,38.1763,38.2461,105000.0
2014-11-10 14:10:00,43.88,43.88,43.81,43.83,28000.0,38.2635,38.2635,38.2025,38.2199,28000.0
2014-11-10 14:15:00,43.83,43.87,43.76,43.76,132000.0,38.2199,38.2548,38.1589,38.1589,132000.0
2014-11-10 14:20:00,43.76,43.78,43.71,43.71,35000.0,38.1589,38.1763,38.1153,38.1153,35000.0
2014-11-10 14:25:00,43.72,43.73,43.65,43.65,20500.0,38.124,38.1327,38.063,38.063,20500.0
2014-11-10 14:30:00,43.66,43.67,43.63,43.63,15000.0,38.0717,38.0804,38.0455,38.0455,15000.0
2014-11-10 14:35:00,43.62,43.64,43.61,43.61,15500.0,38.0368,38.0543,38.0281,38.0281,15500.0
2014-11-10 14:40:00,43.61,43.63,43.61,43.62,9500.0,38.0281,38.0455,38.0281,38.0368,9500.0
2014-11-10 14:45:00,43.61,43.63,43.61,43.62,23000.0,38.0281,38.0455,38.0281,38.0368,23000.0
2014-11-10 14:50:00,43.6,43.62,43.58,43.62,18000.0,38.0194,38.0368,38.0019,38.0368,18000.0
2014-11-10 14:55:00,43.62,43.63,43.6,43.63,17000.0,38.0368,38.0455,38.0194,38.0455,17000.0
2014-11-10 15:00:00,43.65,43.71,43.64,43.7,37500.0,38.063,38.1153,38.0543,38.1066,37500.0
2014-11-10 15:05:00,43.71,43.71,43.65,43.67,13000.0,38.1153,38.1153,38.063,38.0804,13000.0
2014-11-10 15:10:00,43.67,43.72,43.66,43.72,14000.0,38.0804,38.124,38.0717,38.124,14000.0
2014-11-10 15:15:00,43.73,43.73,43.68,43.7,27500.0,38.1327,38.1327,38.0891,38.1066,27500.0
2014-11-10 15:20:00,43.7,43.73,43.69,43.73,20500.0,38.1066,38.1327,38.0979,38.1327,20500.0
2014-11-10 15:25:00,43.74,43.77,43.72,43.72,26500.0,38.1415,38.1676,38.124,38.124,26500.0
2014-11-10 15:30:00,43.72,43.73,43.69,43.71,41500.0,38.124,38.1327,38.0979,38.1153,41500.0
2014-11-10 15:35:00,43.71,43.78,43.71,43.78,17000.0,38.1153,38.1763,38.1153,38.1763,17000.0
2014-11-10 15:40:00,43.8,43.8,43.76,43.8,34500.0,38.1938,38.1938,38.1589,38.1938,34500.0
2014-11-10 15:45:00,43.8,43.85,43.79,43.82,63000.0,38.1938,38.2374,38.1851,38.2112,63000.0
2014-11-10 15:50:00,43.82,43.83,43.79,43.79,47000.0,38.2112,38.2199,38.1851,38.1851,47000.0
2014-11-10 15:55:00,43.79,43.87,43.79,43.87,195000.0,38.1851,38.2548,38.1851,38.2548,195000.0
2014-11-11 09:30:00,43.85,43.95,43.82,43.93,52000.0,38.2374,38.3246,38.2112,38.3071,52000.0
2014-11-11 09:35:00,43.95,44.0,43.82,43.82,27500.0,38.3246,38.3682,38.2112,38.2112,27500.0
2014-11-11 09:40:00,43.84,43.96,43.84,43.96,34000.0,38.2287,38.3333,38.2287,38.3333,34000.0
2014-11-11 09:45:00,43.96,43.98,43.86,43.86,37000.0,38.3333,38.3507,38.2461,38.2461,37000.0
2014-11-11 09:50:00,43.9,43.9,43.82,43.86,29500.0,38.281,38.281,38.2112,38.2461,29500.0
2014-11-11 09:55:00,43.84,43.95,43.82,43.91,32000.0,38.2287,38.3246,38.2112,38.2897,32000.0
2014-11-11 10:00:00,43.95,44.0,43.92,44.0,42000.0,38.3246,38.3682,38.2984,38.3682,42000.0
2014-11-11 10:05:00,44.01,44.02,43.98,43.98,41000.0,38.3769,38.3856,38.3507,38.3507,41000.0
2014-11-11 10:10:00,43.98,43.98,43.9,43.9,17500.0,38.3507,38.3507,38.281,38.281,17500.0
2014-11-11 10:15:00,43.9,43.96,43.87,43.96,17000.0,38.281,38.3333,38.2548,38.3333,17000.0
2014-11-11 10:20:00,43.97,44.03,43.96,44.03,12000.0,38.342,38.3943,38.3333,38.3943,12000.0
2014-11-11 10:25:00,44.01,44.05,44.0,44.02,32000.0,38.3769,38.4118,38.3682,38.3856,32000.0
2014-11-11 10:30:00,44.02,44.08,44.02,44.08,75000.0,38.3856,38.4379,38.3856,38.4379,75000.0
2014-11-11 10:35:00,44.07,44.1,44.07,44.09,42500.0,38.4292,38.4554,38.4292,38.4467,42500.0
2014-11-11 10:40:00,44.09,44.17,44.08,44.13,34500.0,38.4467,38.5164,38.4379,38.4815,34500.0
2014-11-11 10:45:00,44.13,44.19,44.11,44.13,62000.0,38.4815,38.5339,38.4641,38.4815,62000.0
2014-11-11 10:50:00,44.13,44.18,44.12,44.16,10000.0,38.4815,38.5251,38.4728,38.5077,10000.0
2014-11-11 10:55:00,44.17,44.2,44.17,44.18,13500.0,38.5164,38.5426,38.5164,38.5251,13500.0
2014-11-11 11:00:00,44.18,44.18,44.12,44.12,12500.0,38.5251,38.5251,38.4728,38.4728,12500.0
2014-11-11 11:05:00,44.12,44.13,44.07,44.12,28000.0,38.4728,38.4815,38.4292,38.4728,28000.0
2014-11-11 11:10:00,44.12,44.23,44.12,44.21,23500.0,38.4728,38.5687,38.4728,38.5513,23500.0
2014-11-11 11:15:00,44.21,44.21,44.19,44.2,26000.0,38.5513,38.5513,38.5339,38.5426,26000.0
2014-11-11 11:20:00,44.21,44.21,44.18,44.2,17500.0,38.5513,38.5513,38.5251,38.5426,17500.0
2014-11-11 11:25:00,44.18,44.19,44.16,44.18,15000.0,38.5251,38.5339,38.5077,38.5251,15000.0
2014-11-11 11:30:00,44.19,44.19,44.18,44.18,3500.0,38.5339,38.5339,38.5251,38.5251,3500.0
2014-11-11 11:35:00,44.17,44.21,44.17,44.19,6000.0,38.5164,38.5513,38.5164,38.5339,6000.0
2014-11-11 11:40:00,44.2,44.2,44.17,44.2,14000.0,38.5426,38.5426,38.5164,38.5426,14000.0
2014-11-11 11:45:00,44.18,44.18,44.16,44.17,7500.0,38.5251,38.5251,38.5077,38.5164,7500.0
2014-11-11 11:50:00,44.18,44.2,44.18,44.19,9000.0,38.5251,38.5426,38.5251,38.5339,9000.0
2014-11-11 11:55:00,44.18,44.2,44.16,44.16,11000.0,38.5251,38.5426,38.5077,38.5077,11000.0
2014-11-11 12:00:00,44.17,44.22,44.15,44.21,27500.0,38.5164,38.56,38.499,38.5513,27500.0
2014-11-11 12:05:00,44.22,44.24,44.16,44.17,13500.0,38.56,38.5775,38.5077,38.5164,13500.0
2014-11-11 12:10:00,44.14,44.16,44.11,44.14,23000.0,38.4903,38.5077,38.4641,38.4903,23000.0
2014-11-11 12:15:00,44.16,44.2,44.13,44.17,37500.0,38.5077,38.5426,38.4815,38.5164,37500.0
2014-11-11 12:20:00,44.19,44.2,44.18,44.19,2000.0,38.5339,38.5426,38.5251,38.5339,2000.0
2014-11-11 12:25:00,44.17,44.19,44.12,44.13,10500.0,38.5164,38.5339,38.4728,38.4815,10500.0
2014-11-11 12:30:00,44.14,44.2,44.13,44.2,18500.0,38.4903,38.5426,38.4815,38.5426,18500.0
2014-11-11 12:35:00,44.18,44.18,44.16,44.16,2000.0,38.5251,38.5251,38.5077,38.5077,2000.0
2014-11-11 12:40:00,44.18,44.25,44.16,44.23,88500.0,38.5251,38.5862,38.5077,38.5687,88500.0
2014-11-11 12:45:00,44.25,44.25,44.22,44.22,6000.0,38.5862,38.5862,38.56,38.56,6000.0
2014-11-11 12:50:00,44.21,44.22,44.18,44.2,46000.0,38.5513,38.56,38.5251,38.5426,46000.0
2014-11-11 12:55:00,44.22,44.22,44.15,44.15,24000.0,38.56,38.56,38.499,38.499,24000.0
2014-11-11 13:00:00,44.13,44.23,44.13,44.22,79500.0,38.4815,38.5687,38.4815,38.56,79500.0
2014-11-11 13:05:00,44.23,44.23,44.21,44.21,6500.0,38.5687,38.5687,38.5513,38.5513,6500.0
2014-11-11 13:10:00,44.22,44.24,44.21,44.21,4500.0,38.56,38.5775,38.5513,38.5513,4500.0
2014-11-11 13:15:00,44.2,44.22,44.18,44.21,6500.0,38.5426,38.56,38.5251,38.5513,6500.0
2014-11-11 13:20:00,44.19,44.24,44.17,44.24,30000.0,38.5339,38.5775,38.5164,38.5775,30000.0
2014-11-11 13:25:00,44.22,44.26,44.21,44.21,13000.0,38.56,38.5949,38.5513,38.5513,13000.0
2014-11-11 13:30:00,44.2,44.28,44.19,44.28,29000.0,38.5426,38.6123,38.5339,38.6123,29000.0
2014-11-11 13:35:00,44.28,44.28,44.18,44.2,63500.0,38.6123,38.6123,38.5251,38.5426,63500.0
2014-11-11 13:40:00,44.2,44.24,44.19,44.24,20500.0,38.5426,38.5775,38.5339,38.5775,20500.0
2014-11-11 13:45:00,44.22,44.23,44.2,44.21,42000.0,38.56,38.5687,38.5426,38.5513,42000.0
2014-11-11 13:50:00,44.2,44.22,44.18,44.19,16500.0,38.5426,38.56,38.5251,38.5339,16500.0
2014-11-11 13:55:00,44.2,44.22,44.18,44.19,9500.0,38.5426,38.56,38.5251,38.5339,9500.0
2014-11-11 14:00:00,44.21,44.23,44.2,44.22,10000.0,38.5513,38.5687,38.5426,38.56,10000.0
2014-11-11 14:05:00,44.22,44.22,44.13,44.13,32500.0,38.56,38.56,38.4815,38.4815,32500.0
2014-11-11 14:10:00,44.13,44.16,44.12,44.15,12500.0,38.4815,38.5077,38.4728,38.499,12500.0
2014-11-11 14:15:00,44.15,44.19,44.14,44.18,13000.0,38.499,38.5339,38.4903,38.5251,13000.0
2014-11-11 14:20:00,44.16,44.19,44.13,44.19,21000.0,38.5077,38.5339,38.4815,38.5339,21000.0
2014-11-11 14:25:00,44.16,44.19,44.14,44.16,17000.0,38.5077,38.5339,38.4903,38.5077,17000.0
2014-11-11 14:30:00,44.14,44.21,44.14,44.18,24500.0,38.4903,38.5513,38.4903,38.5251,24500.0
2014-11-11 14:35:00,44.18,44.18,44.15,44.16,19000.0,38.5251,38.5251,38.499,38.5077,19000.0
2014-11-11 14:40:00,44.16,44.17,44.15,44.16,16500.0,38.5077,38.5164,38.499,38.5077,16500.0
2014-11-11 14:45:00,44.16,44.16,44.14,44.15,25000.0,38.5077,38.5077,38.4903,38.499,25000.0
2014-11-11 14:50:00,44.16,44.16,44.05,44.05,41500.0,38.5077,38.5077,38.4118,38.4118,41500.0
2014-11-11 14:55:00,44.05,44.05,43.99,44.04,42000.0,38.4118,38.4118,38.3595,38.4031,42000.0
2014-11-11 15:00:00,44.03,44.12,44.02,44.11,32500.0,38.3943,38.4728,38.3856,38.4641,32500.0
2014-11-11 15:05:00,44.14,44.16,44.12,44.16,18500.0,38.4903,38.5077,38.4728,38.5077,18500.0
2014-11-11 15:10:00,44.17,44.19,44.14,44.19,17000.0,38.5164,38.5339,38.4903,38.5339,17000.0
2014-11-11 15:15:00,44.19,44.2,44.18,44.2,31500.0,38.5339,38.5426,38.5251,38.5426,31500.0
2014-11-11 15:20:00,44.19,44.2,44.16,44.17,25000.0,38.5339,38.5426,38.5077,38.5164,25000.0
2014-11-11 15:25:00,44.18,44.2,44.15,44.19,65000.0,38.5251,38.5426,38.499,38.5339,65000.0
2014-11-11 15:30:00,44.19,44.2,44.18,44.19,49000.0,38.5339,38.5426,38.5251,38.5339,49000.0
2014-11-11 15:35:00,44.2,44.21,44.19,44.2,53000.0,38.5426,38.5513,38.5339,38.5426,53000.0
2014-11-11 15:40:00,44.2,44.24,44.2,44.24,64000.0,38.5426,38.5775,38.5426,38.5775,64000.0
2014-11-11 15:45:00,44.23,44.24,44.2,44.22,41500.0,38.5687,38.5775,38.5426,38.56,41500.0
2014-11-11 15:50:00,44.22,44.25,44.21,44.23,70000.0,38.56,38.5862,38.5513,38.5687,70000.0
2014-11-11 15:55:00,44.23,44.29,44.23,44.25,248500.0,38.5687,38.6211,38.5687,38.5862,248500.0
2014-11-12 09:30:00,44.23,44.4,44.15,44.4,87500.0,38.5687,38.717,38.499,38.717,87500.0
2014-11-12 09:35:00,44.4,44.4,44.35,44.35,144000.0,38.717,38.717,38.6734,38.6734,144000.0
2014-11-12 09:40:00,44.35,44.35,44.19,44.2,36500.0,38.6734,38.6734,38.5339,38.5426,36500.0
2014-11-12 09:45:00,44.19,44.36,44.19,44.34,69500.0,38.5339,38.6821,38.5339,38.6647,69500.0
2014-11-12 09:50:00,44.36,44.36,44.26,44.32,50500.0,38.6821,38.6821,38.5949,38.6472,50500.0
2014-11-12 09:55:00,44.32,44.33,44.17,44.2,70000.0,38.6472,38.6559,38.5164,38.5426,70000.0
2014-11-12 10:00:00,44.22,44.32,44.2,44.3,51500.0,38.56,38.6472,38.5426,38.6298,51500.0
2014-11-12 10:05:00,44.29,44.3,44.27,44.28,48000.0,38.6211,38.6298,38.6036,38.6123,48000.0
2014-11-12 10:10:00,44.29,44.32,44.28,44.31,40500.0,38.6211,38.6472,38.6123,38.6385,40500.0
2014-11-12 10:15:00,44.29,44.3,44.26,44.29,24000.0,38.6211,38.6298,38.5949,38.6211,24000.0
2014-11-12 10:20:00,44.29,44.3,44.28,44.29,26500.0,38.6211,38.6298,38.6123,38.6211,26500.0
2014-11-12 10:25:00,44.3,44.3,44.24,44.27,34500.0,38.6298,38.6298,38.5775,38.6036,34500.0
2014-11-12 10:30:00,44.26,44.26,44.2,44.21,60500.0,38.5949,38.5949,38.5426,38.5513,60500.0
2014-11-12 10:35:00,44.21,44.23,44.19,44.2,37000.0,38.5513,38.5687,38.5339,38.5426,37000.0
2014-11-12 10:40:00,44.2,44.22,44.19,44.21,49500.0,38.5426,38.56,38.5339,38.5513,49500.0
2014-11-12 10:45:00,44.21,44.23,44.19,44.22,42000.0,38.5513,38.5687,38.5339,38.56,42000.0
2014-11-12 10:50:00,44.21,44.22,44.19,44.2,37500.0,38.5513,38.56,38.5339,38.5426,37500.0
2014-11-12 10:55:00,44.19,44.21,44.15,44.15,25500.0,38.5339,38.5513,38.499,38.499,25500.0
2014-11-12 11:00:00,44.15,44.16,44.14,44.14,24500.0,38.499,38.5077,38.4903,38.4903,24500.0
2014-11-12 11:05:00,44.15,44.15,44.12,44.12,20500.0,38.499,38.499,38.4728,38.4728,20500.0
2014-11-12 11:10:00,44.11,44.12,44.09,44.09,23000.0,38.4641,38.4728,38.4467,38.4467,23000.0
2014-11-12 11:15:00,44.1,44.12,44.08,44.1,18000.0,38.4554,38.4728,38.4379,38.4554,18000.0
2014-11-12 11:20:00,44.08,44.12,44.08,44.12,61000.0,38.4379,38.4728,38.4379,38.4728,61000.0
2014-11-12 11:25:00,44.12,44.2,44.12,44.19,20000.0,38.4728,38.5426,38.4728,38.5339,20000.0
2014-11-12 11:30:00,44.19,44.19,44.14,44.14,34500.0,38.5339,38.5339,38.4903,38.4903,34500.0
2014-11-12 11:35:00,44.16,44.2,44.15,44.18,21500.0,38.5077,38.5426,38.499,38.5251,21500.0
2014-11-12 11:40:00,44.19,44.2,44.17,44.17,47000.0,38.5339,38.5426,38.5164,38.5164,47000.0
2014-11-12 11:45:00,44.18,44.19,44.13,44.17,25500.0,38.5251,38.5339,38.4815,38.5164,25500.0
2014-11-12 11:50:00,44.18,44.19,44.16,44.18,25500.0,38.5251,38.5339,38.5077,38.5251,25500.0
2014-11-12 11:55:00,44.17,44.19,44.17,44.17,36000.0,38.5164,38.5339,38.5164,38.5164,36000.0
2014-11-12 12:00:00,44.17,44.19,44.14,44.19,23000.0,38.5164,38.5339,38.4903,38.5339,23000.0
2014-11-12 12:05:00,44.19,44.22,44.16,44.16,32500.0,38.5339,38.56,38.5077,38.5077,32500.0
2014-11-12 12:10:00,44.16,44.16,44.14,44.15,15000.0,38.5077,38.5077,38.4903,38.499,15000.0
2014-11-12 12:15:00,44.17,44.19,44.15,44.16,37500.0,38.5164,38.5339,38.499,38.5077,37500.0
2014-11-12 12:20:00,44.19,44.2,44.16,44.17,42000.0,38.5339,38.5426,38.5077,38.5164,42000.0
2014-11-12 12:25:00,44.17,44.2,44.16,44.17,11000.0,38.5164,38.5426,38.5077,38.5164,11000.0
2014-11-12 12:30:00,44.19,44.19,44.16,44.17,12500.0,38.5339,38.5339,38.5077,38.5164,12500.0
2014-11-12 12:35:00,44.18,44.2,44.16,44.16,66000.0,38.5251,38.5426,38.5077,38.5077,66000.0
2014-11-12 12:40:00,44.16,44.18,44.16,44.17,29500.0,38.5077,38.5251,38.5077,38.5164,29500.0
2014-11-12 12:45:00,44.17,44.19,44.16,44.18,15500.0,38.5164,38.5339,38.5077,38.5251,15500.0
2014-11-12 12:50:00,44.17,44.19,44.16,44.19,14500.0,38.5164,38.5339,38.5077,38.5339,14500.0
2014-11-12 12:55:00,44.19,44.2,44.18,44.18,19000.0,38.5339,38.5426,38.5251,38.5251,19000.0
2014-11-12 13:00:00,44.19,44.2,44.17,44.19,38500.0,38.5339,38.5426,38.5164,38.5339,38500.0
2014-11-12 13:05:00,44.2,44.22,44.19,44.19,12500.0,38.5426,38.56,38.5339,38.5339,12500.0
2014-11-12 13:10:00,44.19,44.21,44.18,44.19,10000.0,38.5339,38.5513,38.5251,38.5339,10000.0
2014-11-12 13:15:00,44.2,44.22,44.18,44.22,28000.0,38.5426,38.56,38.5251,38.56,28000.0
2014-11-12 13:20:00,44.21,44.23,44.21,44.23,13500.0,38.5513,38.5687,38.5513,38.5687,13500.0
2014-11-12 13:25:00,44.22,44.27,44.22,44.23,21000.0,38.56,38.6036,38.56,38.5687,21000.0
2014-11-12 13:30:00,44.21,44.24,44.19,44.2,170500.0,38.5513,38.5775,38.5339,38.5426,170500.0
2014-11-12 13:35:00,44.2,44.2,44.17,44.2,51500.0,38.5426,38.5426,38.5164,38.5426,51500.0
2014-11-12 13:40:00,44.2,44.23,44.18,44.22,43000.0,38.5426,38.5687,38.5251,38.56,43000.0
2014-11-12 13:45:00,44.22,44.24,44.16,44.19,142500.0,38.56,38.5775,38.5077,38.5339,142500.0
2014-11-12 13:50:00,44.16,44.2,44.16,44.19,23000.0,38.5077,38.5426,38.5077,38.5339,23000.0
2014-11-12 13:55:00,44.2,44.2,44.18,44.18,19000.0,38.5426,38.5426,38.5251,38.5251,19000.0
2014-11-12 14:00:00,44.19,44.24,44.19,44.22,37500.0,38.5339,38.5775,38.5339,38.56,37500.0
2014-11-12 14:05:00,44.22,44.24,44.21,44.22,21000.0,38.56,38.5775,38.5513,38.56,21000.0
2014-11-12 14:10:00,44.23,44.24,44.21,44.24,35500.0,38.5687,38.5775,38.5513,38.5775,35500.0
2014-11-12 14:15:00,44.23,44.26,44.23,44.26,29500.0,38.5687,38.5949,38.5687,38.5949,29500.0
2014-11-12 14:20:00,44.27,44.3,44.25,44.3,32000.0,38.6036,38.6298,38.5862,38.6298,32000.0
2014-11-12 14:25:00,44.3,44.3,44.28,44.3,27000.0,38.6298,38.6298,38.6123,38.6298,27000.0
2014-11-12 14:30:00,44.3,44.3,44.28,44.29,20000.0,38.6298,38.6298,38.6123,38.6211,20000.0
2014-11-12 14:35:00,44.29,44.3,44.27,44.27,9500.0,38.6211,38.6298,38.6036,38.6036,9500.0
2014-11-12 14:40:00,44.27,44.27,44.18,44.18,41000.0,38.6036,38.6036,38.5251,38.5251,41000.0
2014-11-12 14:45:00,44.18,44.19,44.17,44.19,22000.0,38.5251,38.5339,38.5164,38.5339,22000.0
2014-11-12 14:50:00,44.18,44.2,44.14,44.15,26500.0,38.5251,38.5426,38.4903,38.499,26500.0
2014-11-12 14:55:00,44.14,44.15,44.11,44.11,89000.0,38.4903,38.499,38.4641,38.4641,89000.0
2014-11-12 15:00:00,44.11,44.16,44.09,44.14,34500.0,38.4641,38.5077,38.4467,38.4903,34500.0
2014-11-12 15:05:00,44.15,44.17,44.14,44.14,26500.0,38.499,38.5164,38.4903,38.4903,26500.0
2014-11-12 15:10:00,44.14,44.18,44.14,44.16,22000.0,38.4903,38.5251,38.4903,38.5077,22000.0
2014-11-12 15:15:00,44.17,44.2,44.17,44.17,32000.0,38.5164,38.5426,38.5164,38.5164,32000.0
2014-11-12 15:20:00,44.16,44.2,44.15,44.19,31000.0,38.5077,38.5426,38.499,38.5339,31000.0
2014-11-12 15:25:00,44.19,44.23,44.19,44.22,63000.0,38.5339,38.5687,38.5339,38.56,63000.0
2014-11-12 15:30:00,44.23,44.24,44.22,44.22,43500.0,38.5687,38.5775,38.56,38.56,43500.0
2014-11-12 15:35:00,44.22,44.27,44.22,44.24,44500.0,38.56,38.6036,38.56,38.5775,44500.0
2014-11-12 15:40:00,44.24,44.3,44.23,44.3,37000.0,38.5775,38.6298,38.5687,38.6298,37000.0
2014-11-12 15:45:00,44.29,44.3,44.25,44.25,50500.0,38.6211,38.6298,38.5862,38.5862,50500.0
2014-11-12 15:50:00,44.25,44.28,44.22,44.26,68000.0,38.5862,38.6123,38.56,38.5949,68000.0
2014-11-12 15:55:00,44.25,44.26,44.23,44.24,163500.0,38.5862,38.5949,38.5687,38.5775,163500.0
2014-11-13 09:30:00,44.37,44.37,44.11,44.21,19000.0,38.6908,38.6908,38.4641,38.5513,19000.0
2014-11-13 09:35:00,44.22,44.41,44.19,44.38,60500.0,38.56,38.7257,38.5339,38.6995,60500.0
2014-11-13 09:40:00,44.32,44.34,44.27,44.29,37000.0,38.6472,38.6647,38.6036,38.6211,37000.0
2014-11-13 09:45:00,44.29,44.41,44.29,44.33,77500.0,38.6211,38.7257,38.6211,38.6559,77500.0
2014-11-13 09:50:00,44.34,44.34,44.26,44.28,14500.0,38.6647,38.6647,38.5949,38.6123,14500.0
2014-11-13 09:55:00,44.29,44.3,44.26,44.3,8500.0,38.6211,38.6298,38.5949,38.6298,8500.0
2014-11-13 10:00:00,44.3,44.34,44.24,44.24,35500.0,38.6298,38.6647,38.5775,38.5775,35500.0
2014-11-13 10:05:00,44.25,44.32,44.23,44.28,12500.0,38.5862,38.6472,38.5687,38.6123,12500.0
2014-11-13 10:10:00,44.31,44.39,44.28,44.36,102500.0,38.6385,38.7083,38.6123,38.6821,102500.0
2014-11-13 10:15:00,44.34,44.41,44.34,44.37,41000.0,38.6647,38.7257,38.6647,38.6908,41000.0
2014-11-13 10:20:00,44.39,44.43,44.37,44.43,43500.0,38.7083,38.7431,38.6908,38.7431,43500.0
2014-11-13 10:25:00,44.43,44.58,44.42,44.56,70000.0,38.7431,38.8739,38.7344,38.8565,70000.0
2014-11-13 10:30:00,44.58,44.66,44.56,44.66,57000.0,38.8739,38.9437,38.8565,38.9437,57000.0
2014-11-13 10:35:00,44.66,44.71,44.65,44.67,87000.0,38.9437,38.9873,38.935,38.9524,87000.0
2014-11-13 10:40:00,44.65,44.68,44.63,44.64,25000.0,38.935,38.9611,38.9175,38.9263,25000.0
2014-11-13 10:45:00,44.63,44.64,44.61,44.61,19000.0,38.9175,38.9263,38.9001,38.9001,19000.0
2014-11-13 10:50:00,44.6,44.67,44.6,44.67,25000.0,38.8914,38.9524,38.8914,38.9524,25000.0
2014-11-13 10:55:00,44.66,44.66,44.57,44.6,29500.0,38.9437,38.9437,38.8652,38.8914,29500.0
2014-11-13 11:00:00,44.6,44.6,44.54,44.56,38000.0,38.8914,38.8914,38.8391,38.8565,38000.0
2014-11-13 11:05:00,44.56,44.59,44.55,44.57,28500.0,38.8565,38.8827,38.8478,38.8652,28500.0
2014-11-13 11:10:00,44.56,44.56,44.52,44.52,46500.0,38.8565,38.8565,38.8216,38.8216,46500.0
2014-11-13 11:15:00,44.51,44.52,44.47,44.51,26000.0,38.8129,38.8216,38.778,38.8129,26000.0
2014-11-13 11:20:00,44.5,44.51,44.47,44.49,24000.0,38.8042,38.8129,38.778,38.7955,24000.0
2014-11-13 11:25:00,44.48,44.53,44.48,44.48,47500.0,38.7867,38.8303,38.7867,38.7867,47500.0
2014-11-13 11:30:00,44.48,44.51,44.45,44.51,32000.0,38.7867,38.8129,38.7606,38.8129,32000.0
2014-11-13 11:35:00,44.5,44.55,44.48,44.51,63000.0,38.8042,38.8478,38.7867,38.8129,63000.0
2014-11-13 11:40:00,44.51,44.56,44.51,44.54,24000.0,38.8129,38.8565,38.8129,38.8391,24000.0
2014-11-13 11:45:00,44.56,44.61,44.53,44.61,10500.0,38.8565,38.9001,38.8303,38.9001,10500.0
2014-11-13 11:50:00,44.61,44.66,44.61,44.65,21500.0,38.9001,38.9437,38.9001,38.935,21500.0
2014-11-13 11:55:00,44.63,44.65,44.56,44.58,37500.0,38.9175,38.935,38.8565,38.8739,37500.0
2014-11-13 12:00:00,44.58,44.6,44.52,44.52,22000.0,38.8739,38.8914,38.8216,38.8216,22000.0
2014-11-13 12:05:00,44.54,44.58,44.49,44.57,20500.0,38.8391,38.8739,38.7955,38.8652,20500.0
2014-11-13 12:10:00,44.59,44.6,44.54,44.57,16500.0,38.8827,38.8914,38.8391,38.8652,16500.0
2014-11-13 12:15:00,44.59,44.65,44.57,44.65,16000.0,38.8827,38.935,38.8652,38.935,16000.0
2014-11-13 12:20:00,44.65,44.65,44.62,44.62,11000.0,38.935,38.935,38.9088,38.9088,11000.0
2014-11-13 12:25:00,44.64,44.68,44.64,44.67,9000.0,38.9263,38.9611,38.9263,38.9524,9000.0
2014-11-13 12:30:00,44.68,44.69,44.62,44.62,23500.0,38.9611,38.9699,38.9088,38.9088,23500.0
2014-11-13 12:35:00,44.62,44.64,44.6,44.61,10500.0,38.9088,38.9263,38.8914,38.9001,10500.0
2014-11-13 12:40:00,44.62,44.62,44.59,44.61,30500.0,38.9088,38.9088,38.8827,38.9001,30500.0
2014-11-13 12:45:00,44.61,44.64,44.56,44.56,27000.0,38.9001,38.9263,38.8565,38.8565,27000.0
2014-11-13 12:50:00,44.56,44.57,44.54,44.55,12000.0,38.8565,38.8652,38.8391,38.8478,12000.0
2014-11-13 12:55:00,44.55,44.55,44.5,44.5,16500.0,38.8478,38.8478,38.8042,38.8042,16500.0
2014-11-13 13:00:00,44.5,44.5,44.46,44.46,24500.0,38.8042,38.8042,38.7693,38.7693,24500.0
2014-11-13 13:05:00,44.46,44.46,44.38,44.39,23000.0,38.7693,38.7693,38.6995,38.7083,23000.0
2014-11-13 13:10:00,44.38,44.42,44.38,44.4,43500.0,38.6995,38.7344,38.6995,38.717,43500.0
2014-11-13 13:15:00,44.4,44.41,44.38,44.41,14000.0,38.717,38.7257,38.6995,38.7257,14000.0
2014-11-13 13:20:00,44.41,44.42,44.39,44.4,26500.0,38.7257,38.7344,38.7083,38.717,26500.0
2014-11-13 13:25:00,44.39,44.47,44.39,44.44,18000.0,38.7083,38.778,38.7083,38.7519,18000.0
2014-11-13 13:30:00,44.47,44.47,44.41,44.43,36000.0,38.778,38.778,38.7257,38.7431,36000.0
2014-11-13 13:35:00,44.43,44.48,44.42,44.48,15500.0,38.7431,38.7867,38.7344,38.7867,15500.0
2014-11-13 13:40:00,44.48,44.5,44.47,44.47,7500.0,38.7867,38.8042,38.778,38.778,7500.0
2014-11-13 13:45:00,44.5,44.5,44.49,44.5,5500.0,38.8042,38.8042,38.7955,38.8042,5500.0
2014-11-13 13:50:00,44.48,44.52,44.46,44.52,19000.0,38.7867,38.8216,38.7693,38.8216,19000.0
2014-11-13 13:55:00,44.5,44.58,44.48,44.54,139500.0,38.8042,38.8739,38.7867,38.8391,139500.0
2014-11-13 14:00:00,44.54,44.58,44.52,44.58,15000.0,38.8391,38.8739,38.8216,38.8739,15000.0
2014-11-13 14:05:00,44.55,44.59,44.54,44.59,18500.0,38.8478,38.8827,38.8391,38.8827,18500.0
2014-11-13 14:10:00,44.59,44.62,44.55,44.55,18500.0,38.8827,38.9088,38.8478,38.8478,18500.0
2014-11-13 14:15:00,44.55,44.56,44.53,44.56,15000.0,38.8478,38.8565,38.8303,38.8565,15000.0
2014-11-13 14:20:00,44.56,44.62,44.56,44.57,23000.0,38.8565,38.9088,38.8565,38.8652,23000.0
2014-11-13 14:25:00,44.56,44.64,44.55,44.64,16500.0,38.8565,38.9263,38.8478,38.9263,16500.0
2014-11-13 14:30:00,44.62,44.67,44.62,44.62,19500.0,38.9088,38.9524,38.9088,38.9088,19500.0
2014-11-13 14:35:00,44.62,44.65,44.62,44.65,12000.0,38.9088,38.935,38.9088,38.935,12000.0
2014-11-13 14:40:00,44.66,44.67,44.65,44.67,10000.0,38.9437,38.9524,38.935,38.9524,10000.0
2014-11-13 14:45:00,44.67,44.67,44.63,44.63,23500.0,38.9524,38.9524,38.9175,38.9175,23500.0
2014-11-13 14:50:00,44.64,44.64,44.62,44.63,21000.0,38.9263,38.9263,38.9088,38.9175,21000.0
2014-11-13 14:55:00,44.63,44.64,44.6,44.6,20000.0,38.9175,38.9263,38.8914,38.8914,20000.0
2014-11-13 15:00:00,44.6,44.62,44.59,44.6,18000.0,38.8914,38.9088,38.8827,38.8914,18000.0
2014-11-13 15:05:00,44.62,44.67,44.59,44.63,41000.0,38.9088,38.9524,38.8827,38.9175,41000.0
2014-11-13 15:10:00,44.62,44.62,44.59,44.59,14000.0,38.9088,38.9088,38.8827,38.8827,14000.0
2014-11-13 15:15:00,44.59,44.63,44.58,44.61,33000.0,38.8827,38.9175,38.8739,38.9001,33000.0
2014-11-13 15:20:00,44.6,44.61,44.56,44.59,31500.0,38.8914,38.9001,38.8565,38.8827,31500.0
2014-11-13 15:25:00,44.58,44.6,44.55,44.55,31500.0,38.8739,38.8914,38.8478,38.8478,31500.0
2014-11-13 15:30:00,44.56,44.59,44.56,44.57,81000.0,38.8565,38.8827,38.8565,38.8652,81000.0
2014-11-13 15:35:00,44.57,44.6,44.55,44.56,76000.0,38.8652,38.8914,38.8478,38.8565,76000.0
2014-11-13 15:40:00,44.56,44.61,44.56,44.58,45000.0,38.8565,38.9001,38.8565,38.8739,45000.0
2014-11-13 15:45:00,44.58,44.66,44.55,44.55,150500.0,38.8739,38.9437,38.8478,38.8478,150500.0
2014-11-13 15:50:00,44.56,44.66,44.55,44.66,203500.0,38.8565,38.9437,38.8478,38.9437,203500.0
2014-11-13 15:55:00,44.66,44.68,44.61,44.64,235000.0,38.9437,38.9611,38.9001,38.9263,235000.0
2014-11-14 09:30:00,44.53,44.67,44.53,44.57,30500.0,38.8303,38.9524,38.8303,38.8652,30500.0
2014-11-14 09:35:00,44.58,44.61,44.38,44.38,12000.0,38.8739,38.9001,38.6995,38.6995,12000.0
2014-11-14 09:40:00,44.37,44.46,44.32,44.41,42000.0,38.6908,38.7693,38.6472,38.7257,42000.0
2014-11-14 09:45:00,44.34,44.38,44.27,44.27,12000.0,38.6647,38.6995,38.6036,38.6036,12000.0
2014-11-14 09:50:00,44.31,44.42,44.29,44.42,34000.0,38.6385,38.7344,38.6211,38.7344,34000.0
2014-11-14 09:55:00,44.39,44.51,44.38,44.48,17500.0,38.7083,38.8129,38.6995,38.7867,17500.0
2014-11-14 10:00:00,44.5,44.53,44.44,44.52,15500.0,38.8042,38.8303,38.7519,38.8216,15500.0
2014-11-14 10:05:00,44.51,44.52,44.45,44.45,29500.0,38.8129,38.8216,38.7606,38.7606,29500.0
2014-11-14 10:10:00,44.46,44.52,44.42,44.52,59500.0,38.7693,38.8216,38.7344,38.8216,59500.0
2014-11-14 10:15:00,44.51,44.53,44.42,44.44,36500.0,38.8129,38.8303,38.7344,38.7519,36500.0
2014-11-14 10:20:00,44.44,44.44,44.37,44.4,6000.0,38.7519,38.7519,38.6908,38.717,6000.0
2014-11-14 10:25:00,44.41,44.43,44.32,44.36,13000.0,38.7257,38.7431,38.6472,38.6821,13000.0
2014-11-14 10:30:00,44.33,44.4,44.31,44.31,15500.0,38.6559,38.717,38.6385,38.6385,15500.0
2014-11-14 10:35:00,44.28,44.3,44.26,44.27,23000.0,38.6123,38.6298,38.5949,38.6036,23000.0
2014-11-14 10:40:00,44.29,44.39,44.29,44.37,54500.0,38.6211,38.7083,38.6211,38.6908,54500.0
2014-11-14 10:45:00,44.41,44.47,44.39,44.42,31500.0,38.7257,38.778,38.7083,38.7344,31500.0
2014-11-14 10:50:00,44.43,44.49,44.43,44.48,17500.0,38.7431,38.7955,38.7431,38.7867,17500.0
2014-11-14 10:55:00,44.48,44.48,44.43,44.43,20500.0,38.7867,38.7867,38.7431,38.7431,20500.0
2014-11-14 11:00:00,44.44,44.49,44.43,44.44,42000.0,38.7519,38.7955,38.7431,38.7519,42000.0
2014-11-14 11:05:00,44.48,44.52,44.47,44.51,14000.0,38.7867,38.8216,38.778,38.8129,14000.0
2014-11-14 11:10:00,44.49,44.49,44.46,44.47,6500.0,38.7955,38.7955,38.7693,38.778,6500.0
2014-11-14 11:15:00,44.48,44.48,44.44,44.44,4500.0,38.7867,38.7867,38.7519,38.7519,4500.0
2014-11-14 11:20:00,44.44,44.46,44.43,44.43,23000.0,38.7519,38.7693,38.7431,38.7431,23000.0
2014-11-14 11:25:00,44.43,44.43,44.4,44.4,11500.0,38.7431,38.7431,38.717,38.717,11500.0
2014-11-14 11:30:00,44.39,44.41,44.36,44.38,23000.0,38.7083,38.7257,38.6821,38.6995,23000.0
2014-11-14 11:35:00,44.4,44.4,44.34,44.35,20000.0,38.717,38.717,38.6647,38.6734,20000.0
2014-11-14 11:40:00,44.36,44.36,44.31,44.32,9500.0,38.6821,38.6821,38.6385,38.6472,9500.0
2014-11-14 11:45:00,44.32,44.32,44.29,44.32,14500.0,38.6472,38.6472,38.6211,38.6472,14500.0
2014-11-14 11:50:00,44.31,44.37,44.31,44.37,14000.0,38.6385,38.6908,38.6385,38.6908,14000.0
2014-11-14 11:55:00,44.34,44.35,44.29,44.3,20500.0,38.6647,38.6734,38.6211,38.6298,20500.0
2014-11-14 12:00:00,44.29,44.4,44.29,44.4,38500.0,38.6211,38.717,38.6211,38.717,38500.0
2014-11-14 12:05:00,44.4,44.4,44.37,44.39,24000.0,38.717,38.717,38.6908,38.7083,24000.0
2014-11-14 12:10:00,44.38,44.4,44.36,44.39,23500.0,38.6995,38.717,38.6821,38.7083,23500.0
2014-11-14 12:15:00,44.4,44.4,44.33,44.36,9000.0,38.717,38.717,38.6559,38.6821,9000.0
2014-11-14 12:20:00,44.36,44.38,44.3,44.33,63000.0,38.6821,38.6995,38.6298,38.6559,63000.0
2014-11-14 12:25:00,44.33,44.34,44.29,44.31,37000.0,38.6559,38.6647,38.6211,38.6385,37000.0
2014-11-14 12:30:00,44.31,44.37,44.29,44.29,43500.0,38.6385,38.6908,38.6211,38.6211,43500.0
2014-11-14 12:35:00,44.29,44.36,44.29,44.35,22500.0,38.6211,38.6821,38.6211,38.6734,22500.0
2014-11-14 12:40:00,44.35,44.35,44.33,44.35,9500.0,38.6734,38.6734,38.6559,38.6734,9500.0
2014-11-14 12:45:00,44.35,44.47,44.35,44.44,41000.0,38.6734,38.778,38.6734,38.7519,41000.0
2014-11-14 12:50:00,44.44,44.45,44.42,44.43,12000.0,38.7519,38.7606,38.7344,38.7431,12000.0
2014-11-14 12:55:00,44.4,44.43,44.4,44.42,21500.0,38.717,38.7431,38.717,38.7344,21500.0
2014-11-14 13:00:00,44.38,44.38,44.36,44.36,6000.0,38.6995,38.6995,38.6821,38.6821,6000.0
2014-11-14 13:05:00,44.35,44.4,44.35,44.38,14500.0,38.6734,38.717,38.6734,38.6995,14500.0
2014-11-14 13:10:00,44.37,44.37,44.36,44.36,6000.0,38.6908,38.6908,38.6821,38.6821,6000.0
2014-11-14 13:15:00,44.34,44.35,44.32,44.32,10500.0,38.6647,38.6734,38.6472,38.6472,10500.0
2014-11-14 13:20:00,44.33,44.33,44.26,44.31,201500.0,38.6559,38.6559,38.5949,38.6385,201500.0
2014-11-14 13:25:00,44.31,44.33,44.29,44.32,13000.0,38.6385,38.6559,38.6211,38.6472,13000.0
2014-11-14 13:30:00,44.31,44.34,44.28,44.34,54000.0,38.6385,38.6647,38.6123,38.6647,54000.0
2014-11-14 13:35:00,44.32,44.34,44.3,44.32,7500.0,38.6472,38.6647,38.6298,38.6472,7500.0
2014-11-14 13:40:00,44.31,44.32,44.29,44.32,13500.0,38.6385,38.6472,38.6211,38.6472,13500.0
2014-11-14 13:45:00,44.33,44.39,44.3,44.39,24500.0,38.6559,38.7083,38.6298,38.7083,24500.0
2014-11-14 13:50:00,44.38,44.44,44.37,44.44,23500.0,38.6995,38.7519,38.6908,38.7519,23500.0
2014-11-14 13:55:00,44.45,44.49,44.43,44.47,27500.0,38.7606,38.7955,38.7431,38.778,27500.0
2014-11-14 14:00:00,44.47,44.49,44.44,44.47,24500.0,38.778,38.7955,38.7519,38.778,24500.0
2014-11-14 14:05:00,44.49,44.52,44.48,44.52,19000.0,38.7955,38.8216,38.7867,38.8216,19000.0
2014-11-14 14:10:00,44.5,44.51,44.48,44.48,19000.0,38.8042,38.8129,38.7867,38.7867,19000.0
2014-11-14 14:15:00,44.49,44.56,44.49,44.53,40000.0,38.7955,38.8565,38.7955,38.8303,40000.0
2014-11-14 14:20:00,44.54,44.55,44.5,44.5,48000.0,38.8391,38.8478,38.8042,38.8042,48000.0
2014-11-14 14:25:00,44.51,44.52,44.5,44.52,35500.0,38.8129,38.8216,38.8042,38.8216,35500.0
2014-11-14 14:30:00,44.53,44.53,44.49,44.5,22000.0,38.8303,38.8303,38.7955,38.8042,22000.0
2014-11-14 14:35:00,44.51,44.51,44.48,44.49,17500.0,38.8129,38.8129,38.7867,38.7955,17500.0
2014-11-14 14:40:00,44.5,44.53,44.5,44.51,45500.0,38.8042,38.8303,38.8042,38.8129,45500.0
2014-11-14 14:45:00,44.52,44.52,44.48,44.5,20500.0,38.8216,38.8216,38.7867,38.8042,20500.0
2014-11-14 14:50:00,44.5,44.52,44.49,44.51,11000.0,38.8042,38.8216,38.7955,38.8129,11000.0
2014-11-14 14:55:00,44.51,44.53,44.48,44.52,29000.0,38.8129,38.8303,38.7867,38.8216,29000.0
2014-11-14 15:00:00,44.5,44.53,44.49,44.5,32500.0,38.8042,38.8303,38.7955,38.8042,32500.0
2014-11-14 15:05:00,44.5,44.52,44.46,44.48,17500.0,38.8042,38.8216,38.7693,38.7867,17500.0
2014-11-14 15:10:00,44.45,44.47,44.41,44.42,29000.0,38.7606,38.778,38.7257,38.7344,29000.0
2014-11-14 15:15:00,44.42,44.52,44.42,44.52,53000.0,38.7344,38.8216,38.7344,38.8216,53000.0
2014-11-14 15:20:00,44.52,44.53,44.48,44.51,48500.0,38.8216,38.8303,38.7867,38.8129,48500.0
2014-11-14 15:25:00,44.51,44.52,44.49,44.52,39500.0,38.8129,38.8216,38.7955,38.8216,39500.0
2014-11-14 15:30:00,44.52,44.53,44.49,44.53,55500.0,38.8216,38.8303,38.7955,38.8303,55500.0
2014-11-14 15:35:00,44.53,44.54,44.52,44.53,23000.0,38.8303,38.8391,38.8216,38.8303,23000.0
2014-11-14 15:40:00,44.52,44.53,44.49,44.52,72500.0,38.8216,38.8303,38.7955,38.8216,72500.0
2014-11-14 15:45:00,44.53,44.55,44.46,44.49,62000.0,38.8303,38.8478,38.7693,38.7955,62000.0
2014-11-14 15:50:00,44.5,44.53,44.48,44.5,121500.0,38.8042,38.8303,38.7867,38.8042,121500.0
2014-11-14 15:55:00,44.51,44.51,44.47,44.51,176000.0,38.8129,38.8129,38.778,38.8129,176000.0
2014-11-17 09:30:00,44.31,44.56,44.3,44.56,38500.0,38.6385,38.8565,38.6298,38.8565,38500.0
2014-11-17 09:35:00,44.51,44.54,44.39,44.54,19000.0,38.8129,38.8391,38.7083,38.8391,19000.0
2014-11-17 09:40:00,44.52,44.54,44.42,44.48,17500.0,38.8216,38.8391,38.7344,38.7867,17500.0
2014-11-17 09:45:00,44.47,44.69,44.47,44.69,37500.0,38.778,38.9699,38.778,38.9699,37500.0
2014-11-17 09:50:00,44.68,44.77,44.66,44.72,24000.0,38.9611,39.0396,38.9437,38.996,24000.0
2014-11-17 09:55:00,44.73,44.8,44.71,44.8,15500.0,39.0047,39.0658,38.9873,39.0658,15500.0
2014-11-17 10:00:00,44.79,44.85,44.71,44.71,46500.0,39.0571,39.1094,38.9873,38.9873,46500.0
2014-11-17 10:05:00,44.7,44.75,44.56,44.6,56000.0,38.9786,39.0222,38.8565,38.8914,56000.0
2014-11-17 10:10:00,44.59,44.62,44.53,44.62,36000.0,38.8827,38.9088,38.8303,38.9088,36000.0
2014-11-17 10:15:00,44.62,44.68,44.55,44.58,32000.0,38.9088,38.9611,38.8478,38.8739,32000.0
2014-11-17 10:20:00,44.58,44.58,44.54,44.56,18500.0,38.8739,38.8739,38.8391,38.8565,18500.0
2014-11-17 10:25:00,44.57,44.63,44.55,44.56,21000.0,38.8652,38.9175,38.8478,38.8565,21000.0
2014-11-17 10:30:00,44.55,44.59,44.54,44.58,14000.0,38.8478,38.8827,38.8391,38.8739,14000.0
2014-11-17 10:35:00,44.54,44.58,44.51,44.58,20000.0,38.8391,38.8739,38.8129,38.8739,20000.0
2014-11-17 10:40:00,44.54,44.55,44.5,44.52,11500.0,38.8391,38.8478,38.8042,38.8216,11500.0
2014-11-17 10:45:00,44.51,44.52,44.47,44.48,21000.0,38.8129,38.8216,38.778,38.7867,21000.0
2014-11-17 10:50:00,44.45,44.47,44.43,44.45,19500.0,38.7606,38.778,38.7431,38.7606,19500.0
2014-11-17 10:55:00,44.45,44.48,44.42,44.42,14000.0,38.7606,38.7867,38.7344,38.7344,14000.0
2014-11-17 11:00:00,44.4,44.44,44.36,44.38,26000.0,38.717,38.7519,38.6821,38.6995,26000.0
2014-11-17 11:05:00,44.36,44.42,44.34,44.36,18000.0,38.6821,38.7344,38.6647,38.6821,18000.0
2014-11-17 11:10:00,44.33,44.33,44.28,44.29,24000.0,38.6559,38.6559,38.6123,38.6211,24000.0
2014-11-17 11:15:00,44.28,44.39,44.27,44.39,27000.0,38.6123,38.7083,38.6036,38.7083,27000.0
2014-11-17 11:20:00,44.35,44.36,44.34,44.36,3000.0,38.6734,38.6821,38.6647,38.6821,3000.0
2014-11-17 11:25:00,44.35,44.35,44.27,44.31,3500.0,38.6734,38.6734,38.6036,38.6385,3500.0
2014-11-17 11:30:00,44.29,44.3,44.22,44.28,25000.0,38.6211,38.6298,38.56,38.6123,25000.0
2014-11-17 11:35:00,44.28,44.31,44.28,44.29,5500.0,38.6123,38.6385,38.6123,38.6211,5500.0
2014-11-17 11:40:00,44.29,44.38,44.28,44.37,23500.0,38.6211,38.6995,38.6123,38.6908,23500.0
2014-11-17 11:45:00,44.35,44.35,44.33,44.34,7500.0,38.6734,38.6734,38.6559,38.6647,7500.0
2014-11-17 11:50:00,44.31,44.33,44.28,44.32,12000.0,38.6385,38.6559,38.6123,38.6472,12000.0
2014-11-17 11:55:00,44.34,44.34,44.32,44.33,9500.0,38.6647,38.6647,38.6472,38.6559,9500.0
2014-11-17 12:00:00,44.32,44.36,44.3,44.33,63500.0,38.6472,38.6821,38.6298,38.6559,63500.0
2014-11-17 12:05:00,44.34,44.35,44.31,44.35,7500.0,38.6647,38.6734,38.6385,38.6734,7500.0
2014-11-17 12:10:00,44.34,44.37,44.34,44.35,19500.0,38.6647,38.6908,38.6647,38.6734,19500.0
2014-11-17 12:15:00,44.35,44.37,44.33,44.34,7000.0,38.6734,38.6908,38.6559,38.6647,7000.0
2014-11-17 12:20:00,44.32,44.32,44.29,44.3,4000.0,38.6472,38.6472,38.6211,38.6298,4000.0
2014-11-17 12:25:00,44.29,44.36,44.29,44.34,16500.0,38.6211,38.6821,38.6211,38.6647,16500.0
2014-11-17 12:30:00,44.33,44.35,44.31,44.35,10000.0,38.6559,38.6734,38.6385,38.6734,10000.0
2014-11-17 12:35:00,44.36,44.37,44.34,44.37,15500.0,38.6821,38.6908,38.6647,38.6908,15500.0
2014-11-17 12:40:00,44.35,44.4,44.35,44.4,29500.0,38.6734,38.717,38.6734,38.717,29500.0
2014-11-17 12:45:00,44.4,44.43,44.4,44.43,3500.0,38.717,38.7431,38.717,38.7431,3500.0
2014-11-17 12:50:00,44.41,44.41,44.4,44.4,5000.0,38.7257,38.7257,38.717,38.717,5000.0
2014-11-17 12:55:00,44.4,44.4,44.35,44.35,16500.0,38.717,38.717,38.6734,38.6734,16500.0
2014-11-17 13:00:00,44.33,44.38,44.33,44.38,11000.0,38.6559,38.6995,38.6559,38.6995,11000.0
2014-11-17 13:05:00,44.38,44.4,44.37,44.4,4000.0,38.6995,38.717,38.6908,38.717,4000.0
2014-11-17 13:10:00,44.42,44.44,44.4,44.44,8500.0,38.7344,38.7519,38.717,38.7519,8500.0
2014-11-17 13:15:00,44.44,44.44,44.39,44.43,10500.0,38.7519,38.7519,38.7083,38.7431,10500.0
2014-11-17 13:20:00,44.4,44.45,44.4,44.45,9500.0,38.717,38.7606,38.717,38.7606,9500.0
2014-11-17 13:25:00,44.42,44.43,44.39,44.42,25500.0,38.7344,38.7431,38.7083,38.7344,25500.0
2014-11-17 13:30:00,44.45,44.46,44.43,44.46,5000.0,38.7606,38.7693,38.7431,38.7693,5000.0
2014-11-17 13:35:00,44.44,44.46,44.43,44.45,7000.0,38.7519,38.7693,38.7431,38.7606,7000.0
2014-11-17 13:40:00,44.43,44.46,44.43,44.45,12000.0,38.7431,38.7693,38.7431,38.7606,12000.0
2014-11-17 13:45:00,44.44,44.45,44.42,44.44,18000.0,38.7519,38.7606,38.7344,38.7519,18000.0
2014-11-17 13:50:00,44.42,44.43,44.42,44.42,12000.0,38.7344,38.7431,38.7344,38.7344,12000.0
2014-11-17 13:55:00,44.43,44.43,44.42,44.42,24000.0,38.7431,38.7431,38.7344,38.7344,24000.0
2014-11-17 14:00:00,44.42,44.43,44.4,44.43,15000.0,38.7344,38.7431,38.717,38.7431,15000.0
2014-11-17 14:05:00,44.42,44.45,44.41,44.43,27000.0,38.7344,38.7606,38.7257,38.7431,27000.0
2014-11-17 14:10:00,44.44,44.45,44.42,44.43,9500.0,38.7519,38.7606,38.7344,38.7431,9500.0
2014-11-17 14:15:00,44.43,44.44,44.42,44.43,17500.0,38.7431,38.7519,38.7344,38.7431,17500.0
2014-11-17 14:20:00,44.42,44.43,44.42,44.43,31000.0,38.7344,38.7431,38.7344,38.7431,31000.0
2014-11-17 14:25:00,44.43,44.45,44.42,44.45,9500.0,38.7431,38.7606,38.7344,38.7606,9500.0
2014-11-17 14:30:00,44.44,44.45,44.43,44.45,13500.0,38.7519,38.7606,38.7431,38.7606,13500.0
2014-11-17 14:35:00,44.45,44.45,44.43,44.44,12500.0,38.7606,38.7606,38.7431,38.7519,12500.0
2014-11-17 14:40:00,44.42,44.42,44.4,44.4,8000.0,38.7344,38.7344,38.717,38.717,8000.0
2014-11-17 14:45:00,44.4,44.41,44.39,44.39,14000.0,38.717,38.7257,38.7083,38.7083,14000.0
2014-11-17 14:50:00,44.39,44.41,44.38,44.4,11000.0,38.7083,38.7257,38.6995,38.717,11000.0
2014-11-17 14:55:00,44.38,44.41,44.38,44.4,21000.0,38.6995,38.7257,38.6995,38.717,21000.0
2014-11-17 15:00:00,44.38,44.38,44.33,44.34,9000.0,38.6995,38.6995,38.6559,38.6647,9000.0
2014-11-17 15:05:00,44.35,44.37,44.32,44.35,15500.0,38.6734,38.6908,38.6472,38.6734,15500.0
2014-11-17 15:10:00,44.38,44.38,44.35,44.37,11500.0,38.6995,38.6995,38.6734,38.6908,11500.0
2014-11-17 15:15:00,44.36,44.38,44.34,44.38,15000.0,38.6821,38.6995,38.6647,38.6995,15000.0
2014-11-17 15:20:00,44.38,44.39,44.37,44.39,28000.0,38.6995,38.7083,38.6908,38.7083,28000.0
2014-11-17 15:25:00,44.38,44.39,44.37,44.39,28000.0,38.6995,38.7083,38.6908,38.7083,28000.0
2014-11-17 15:30:00,44.39,44.41,44.38,44.41,23500.0,38.7083,38.7257,38.6995,38.7257,23500.0
2014-11-17 15:35:00,44.41,44.44,44.4,44.43,17500.0,38.7257,38.7519,38.717,38.7431,17500.0
2014-11-17 15:40:00,44.41,44.43,44.41,44.41,19000.0,38.7257,38.7431,38.7257,38.7257,19000.0
2014-11-17 15:45:00,44.41,44.5,44.41,44.48,63000.0,38.7257,38.8042,38.7257,38.7867,63000.0
2014-11-17 15:50:00,44.49,44.49,44.44,44.45,62500.0,38.7955,38.7955,38.7519,38.7606,62500.0
2014-11-17 15:55:00,44.44,44.48,44.43,44.44,106000.0,38.7519,38.7867,38.7431,38.7519,106000.0
2014-11-18 09:30:00,44.44,44.52,44.25,44.52,37500.0,38.7519,38.8216,38.5862,38.8216,37500.0
2014-11-18 09:35:00,44.53,44.7,44.52,44.6,27500.0,38.8303,38.9786,38.8216,38.8914,27500.0
2014-11-18 09:40:00,44.6,44.6,44.38,44.56,103500.0,38.8914,38.8914,38.6995,38.8565,103500.0
2014-11-18 09:45:00,44.53,44.56,44.44,44.45,23500.0,38.8303,38.8565,38.7519,38.7606,23500.0
2014-11-18 09:50:00,44.48,44.48,44.34,44.35,20000.0,38.7867,38.7867,38.6647,38.6734,20000.0
2014-11-18 09:55:00,44.36,44.42,44.35,44.4,83000.0,38.6821,38.7344,38.6734,38.717,83000.0
2014-11-18 10:00:00,44.41,44.44,44.37,44.37,15000.0,38.7257,38.7519,38.6908,38.6908,15000.0
2014-11-18 10:05:00,44.36,44.37,44.35,44.37,8500.0,38.6821,38.6908,38.6734,38.6908,8500.0
2014-11-18 10:10:00,44.36,44.46,44.34,44.41,74500.0,38.6821,38.7693,38.6647,38.7257,74500.0
2014-11-18 10:15:00,44.4,44.4,44.35,44.37,18500.0,38.717,38.717,38.6734,38.6908,18500.0
2014-11-18 10:20:00,44.35,44.38,44.33,44.33,9000.0,38.6734,38.6995,38.6559,38.6559,9000.0
2014-11-18 10:25:00,44.33,44.34,44.31,44.33,5500.0,38.6559,38.6647,38.6385,38.6559,5500.0
2014-11-18 10:30:00,44.31,44.34,44.31,44.32,14500.0,38.6385,38.6647,38.6385,38.6472,14500.0
2014-11-18 10:35:00,44.31,44.39,44.27,44.39,25500.0,38.6385,38.7083,38.6036,38.7083,25500.0
2014-11-18 10:40:00,44.36,44.36,44.21,44.21,65000.0,38.6821,38.6821,38.5513,38.5513,65000.0
2014-11-18 10:45:00,44.21,44.23,44.17,44.18,53500.0,38.5513,38.5687,38.5164,38.5251,53500.0
2014-11-18 10:50:00,44.18,44.21,44.18,44.21,35500.0,38.5251,38.5513,38.5251,38.5513,35500.0
2014-11-18 10:55:00,44.2,44.23,44.2,44.23,10500.0,38.5426,38.5687,38.5426,38.5687,10500.0
2014-11-18 11:00:00,44.23,44.24,44.17,44.17,12500.0,38.5687,38.5775,38.5164,38.5164,12500.0
2014-11-18 11:05:00,44.17,44.18,44.16,44.18,8000.0,38.5164,38.5251,38.5077,38.5251,8000.0
2014-11-18 11:10:00,44.2,44.23,44.19,44.22,5500.0,38.5426,38.5687,38.5339,38.56,5500.0
2014-11-18 11:15:00,44.22,44.27,44.21,44.27,18000.0,38.56,38.6036,38.5513,38.6036,18000.0
2014-11-18 11:20:00,44.27,44.27,44.25,44.26,55500.0,38.6036,38.6036,38.5862,38.5949,55500.0
2014-11-18 11:25:00,44.26,44.29,44.26,44.29,12500.0,38.5949,38.6211,38.5949,38.6211,12500.0
2014-11-18 11:30:00,44.29,44.34,44.29,44.34,10500.0,38.6211,38.6647,38.6211,38.6647,10500.0
2014-11-18 11:35:00,44.34,44.35,44.33,44.34,24000.0,38.6647,38.6734,38.6559,38.6647,24000.0
2014-11-18 11:40:00,44.34,44.35,44.32,44.32,7500.0,38.6647,38.6734,38.6472,38.6472,7500.0
2014-11-18 11:45:00,44.29,44.29,44.28,44.29,11000.0,38.6211,38.6211,38.6123,38.6211,11000.0
2014-11-18 11:50:00,44.28,44.29,44.23,44.23,7000.0,38.6123,38.6211,38.5687,38.5687,7000.0
2014-11-18 11:55:00,44.23,44.23,44.18,44.18,11000.0,38.5687,38.5687,38.5251,38.5251,11000.0
2014-11-18 12:00:00,44.2,44.2,44.16,44.16,17000.0,38.5426,38.5426,38.5077,38.5077,17000.0
2014-11-18 12:05:00,44.17,44.2,44.16,44.2,17000.0,38.5164,38.5426,38.5077,38.5426,17000.0
2014-11-18 12:10:00,44.2,44.26,44.2,44.26,22500.0,38.5426,38.5949,38.5426,38.5949,22500.0
2014-11-18 12:15:00,44.25,44.28,44.25,44.27,10000.0,38.5862,38.6123,38.5862,38.6036,10000.0
2014-11-18 12:20:00,44.27,44.27,44.24,44.25,5000.0,38.6036,38.6036,38.5775,38.5862,5000.0
2014-11-18 12:25:00,44.25,44.25,44.23,44.24,10000.0,38.5862,38.5862,38.5687,38.5775,10000.0
2014-11-18 12:30:00,44.23,44.23,44.14,44.14,26500.0,38.5687,38.5687,38.4903,38.4903,26500.0
2014-11-18 12:35:00,44.13,44.14,44.1,44.11,57000.0,38.4815,38.4903,38.4554,38.4641,57000.0
2014-11-18 12:40:00,44.13,44.24,44.11,44.23,61500.0,38.4815,38.5775,38.4641,38.5687,61500.0
2014-11-18 12:45:00,44.24,44.28,44.24,44.28,17000.0,38.5775,38.6123,38.5775,38.6123,17000.0
2014-11-18 12:50:00,44.28,44.29,44.28,44.28,2000.0,38.6123,38.6211,38.6123,38.6123,2000.0
2014-11-18 12:55:00,44.28,44.28,44.24,44.26,11000.0,38.6123,38.6123,38.5775,38.5949,11000.0
2014-11-18 13:00:00,44.28,44.28,44.28,44.28,2500.0,38.6123,38.6123,38.6123,38.6123,2500.0
2014-11-18 13:05:00,44.26,44.27,44.25,44.26,24000.0,38.5949,38.6036,38.5862,38.5949,24000.0
2014-11-18 13:10:00,44.26,44.26,44.22,44.24,5000.0,38.5949,38.5949,38.56,38.5775,5000.0
2014-11-18 13:15:00,44.23,44.25,44.23,44.23,3500.0,38.5687,38.5862,38.5687,38.5687,3500.0
2014-11-18 13:20:00,44.23,44.26,44.23,44.23,11000.0,38.5687,38.5949,38.5687,38.5687,11000.0
2014-11-18 13:25:00,44.24,44.24,44.23,44.23,1000.0,38.5775,38.5775,38.5687,38.5687,1000.0
2014-11-18 13:30:00,44.23,44.23,44.2,44.2,5000.0,38.5687,38.5687,38.5426,38.5426,5000.0
2014-11-18 13:35:00,44.2,44.2,44.18,44.18,6500.0,38.5426,38.5426,38.5251,38.5251,6500.0
2014-11-18 13:40:00,44.18,44.2,44.18,44.18,11500.0,38.5251,38.5426,38.5251,38.5251,11500.0
2014-11-18 13:45:00,44.18,44.18,44.16,44.17,38000.0,38.5251,38.5251,38.5077,38.5164,38000.0
2014-11-18 13:50:00,44.14,44.16,44.11,44.11,11000.0,38.4903,38.5077,38.4641,38.4641,11000.0
2014-11-18 13:55:00,44.09,44.16,44.09,44.15,22000.0,38.4467,38.5077,38.4467,38.499,22000.0
2014-11-18 14:00:00,44.15,44.21,44.13,44.18,65000.0,38.499,38.5513,38.4815,38.5251,65000.0
2014-11-18 14:05:00,44.19,44.19,44.14,44.14,21000.0,38.5339,38.5339,38.4903,38.4903,21000.0
2014-11-18 14:10:00,44.14,44.17,44.13,44.16,27000.0,38.4903,38.5164,38.4815,38.5077,27000.0
2014-11-18 14:15:00,44.18,44.18,44.13,44.13,9500.0,38.5251,38.5251,38.4815,38.4815,9500.0
2014-11-18 14:20:00,44.13,44.13,44.09,44.09,18000.0,38.4815,38.4815,38.4467,38.4467,18000.0
2014-11-18 14:25:00,44.09,44.12,44.09,44.1,25000.0,38.4467,38.4728,38.4467,38.4554,25000.0
2014-11-18 14:30:00,44.11,44.17,44.11,44.17,15500.0,38.4641,38.5164,38.4641,38.5164,15500.0
2014-11-18 14:35:00,44.17,44.17,44.14,44.14,6000.0,38.5164,38.5164,38.4903,38.4903,6000.0
2014-11-18 14:40:00,44.14,44.15,44.14,44.15,24000.0,38.4903,38.499,38.4903,38.499,24000.0
2014-11-18 14:45:00,44.15,44.17,44.15,44.17,21500.0,38.499,38.5164,38.499,38.5164,21500.0
2014-11-18 14:50:00,44.17,44.18,44.16,44.17,47500.0,38.5164,38.5251,38.5077,38.5164,47500.0
2014-11-18 14:55:00,44.16,44.17,44.15,44.17,10500.0,38.5077,38.5164,38.499,38.5164,10500.0
2014-11-18 15:00:00,44.17,44.18,44.15,44.15,18500.0,38.5164,38.5251,38.499,38.499,18500.0
2014-11-18 15:05:00,44.16,44.17,44.14,44.14,38000.0,38.5077,38.5164,38.4903,38.4903,38000.0
2014-11-18 15:10:00,44.15,44.15,44.1,44.12,23500.0,38.499,38.499,38.4554,38.4728,23500.0
2014-11-18 15:15:00,44.11,44.15,44.1,44.14,57500.0,38.4641,38.499,38.4554,38.4903,57500.0
2014-11-18 15:20:00,44.12,44.12,44.1,44.11,26500.0,38.4728,38.4728,38.4554,38.4641,26500.0
2014-11-18 15:25:00,44.11,44.11,44.09,44.11,31000.0,38.4641,38.4641,38.4467,38.4641,31000.0
2014-11-18 15:30:00,44.11,44.11,44.03,44.04,57000.0,38.4641,38.4641,38.3943,38.4031,57000.0
2014-11-18 15:35:00,44.03,44.05,43.99,43.99,86000.0,38.3943,38.4118,38.3595,38.3595,86000.0
2014-11-18 15:40:00,43.99,44.01,43.98,43.99,68000.0,38.3595,38.3769,38.3507,38.3595,68000.0
2014-11-18 15:45:00,43.99,44.04,43.97,44.02,98000.0,38.3595,38.4031,38.342,38.3856,98000.0
2014-11-18 15:50:00,44.02,44.05,44.01,44.03,121500.0,38.3856,38.4118,38.3769,38.3943,121500.0
2014-11-18 15:55:00,44.02,44.03,43.98,44.0,178000.0,38.3856,38.3943,38.3507,38.3682,178000.0
2014-11-19 09:30:00,44.21,44.25,43.97,44.1,43500.0,38.5513,38.5862,38.342,38.4554,43500.0
2014-11-19 09:35:00,44.05,44.05,43.85,44.04,35500.0,38.4118,38.4118,38.2374,38.4031,35500.0
2014-11-19 09:40:00,44.0,44.01,43.98,44.0,9000.0,38.3682,38.3769,38.3507,38.3682,9000.0
2014-11-19 09:45:00,43.98,43.99,43.96,43.98,14000.0,38.3507,38.3595,38.3333,38.3507,14000.0
2014-11-19 09:50:00,43.98,44.0,43.91,43.91,15000.0,38.3507,38.3682,38.2897,38.2897,15000.0
2014-11-19 09:55:00,43.91,43.95,43.91,43.92,3500.0,38.2897,38.3246,38.2897,38.2984,3500.0
2014-11-19 10:00:00,43.95,43.95,43.82,43.82,14500.0,38.3246,38.3246,38.2112,38.2112,14500.0
2014-11-19 10:05:00,43.82,43.91,43.82,43.91,8000.0,38.2112,38.2897,38.2112,38.2897,8000.0
2014-11-19 10:10:00,43.92,43.92,43.83,43.86,14000.0,38.2984,38.2984,38.2199,38.2461,14000.0
2014-11-19 10:15:00,43.89,43.96,43.88,43.92,15500.0,38.2723,38.3333,38.2635,38.2984,15500.0
2014-11-19 10:20:00,43.91,43.99,43.91,43.98,10000.0,38.2897,38.3595,38.2897,38.3507,10000.0
2014-11-19 10:25:00,43.98,43.98,43.91,43.93,16500.0,38.3507,38.3507,38.2897,38.3071,16500.0
2014-11-19 10:30:00,43.97,43.99,43.95,43.99,8000.0,38.342,38.3595,38.3246,38.3595,8000.0
2014-11-19 10:35:00,43.98,43.98,43.91,43.92,4500.0,38.3507,38.3507,38.2897,38.2984,4500.0
2014-11-19 10:40:00,43.93,43.93,43.91,43.91,6000.0,38.3071,38.3071,38.2897,38.2897,6000.0
2014-11-19 10:45:00,43.9,43.97,43.89,43.94,14500.0,38.281,38.342,38.2723,38.3159,14500.0
2014-11-19 10:50:00,43.95,43.95,43.9,43.94,5500.0,38.3246,38.3246,38.281,38.3159,5500.0
2014-11-19 10:55:00,43.91,43.94,43.91,43.93,5000.0,38.2897,38.3159,38.2897,38.3071,5000.0
2014-11-19 11:00:00,43.9,43.99,43.9,43.99,11000.0,38.281,38.3595,38.281,38.3595,11000.0
2014-11-19 11:05:00,43.98,44.07,43.96,44.07,31000.0,38.3507,38.4292,38.3333,38.4292,31000.0
2014-11-19 11:10:00,44.08,44.13,44.08,44.13,14000.0,38.4379,38.4815,38.4379,38.4815,14000.0
2014-11-19 11:15:00,44.13,44.15,44.12,44.14,23000.0,38.4815,38.499,38.4728,38.4903,23000.0
2014-11-19 11:20:00,44.13,44.13,44.04,44.08,22500.0,38.4815,38.4815,38.4031,38.4379,22500.0
2014-11-19 11:25:00,44.08,44.1,44.01,44.04,10500.0,38.4379,38.4554,38.3769,38.4031,10500.0
2014-11-19 11:30:00,44.01,44.03,44.01,44.02,31500.0,38.3769,38.3943,38.3769,38.3856,31500.0
2014-11-19 11:35:00,44.02,44.04,44.02,44.04,4500.0,38.3856,38.4031,38.3856,38.4031,4500.0
2014-11-19 11:40:00,44.03,44.03,44.02,44.02,4500.0,38.3943,38.3943,38.3856,38.3856,4500.0
2014-11-19 11:45:00,44.03,44.11,44.02,44.1,105000.0,38.3943,38.4641,38.3856,38.4554,105000.0
2014-11-19 11:50:00,44.09,44.11,44.07,44.07,10000.0,38.4467,38.4641,38.4292,38.4292,10000.0
2014-11-19 11:55:00,44.07,44.11,44.06,44.08,20000.0,38.4292,38.4641,38.4205,38.4379,20000.0
2014-11-19 12:00:00,44.09,44.15,44.09,44.13,16000.0,38.4467,38.499,38.4467,38.4815,16000.0
2014-11-19 12:05:00,44.13,44.15,44.12,44.13,9000.0,38.4815,38.499,38.4728,38.4815,9000.0
2014-11-19 12:10:00,44.13,44.13,44.1,44.1,19500.0,38.4815,38.4815,38.4554,38.4554,19500.0
2014-11-19 12:15:00,44.1,44.12,44.1,44.11,17000.0,38.4554,38.4728,38.4554,38.4641,17000.0
2014-11-19 12:20:00,44.11,44.13,44.11,44.13,7000.0,38.4641,38.4815,38.4641,38.4815,7000.0
2014-11-19 12:25:00,44.13,44.14,44.11,44.12,31000.0,38.4815,38.4903,38.4641,38.4728,31000.0
2014-11-19 12:30:00,44.12,44.12,44.11,44.11,4500.0,38.4728,38.4728,38.4641,38.4641,4500.0
2014-11-19 12:35:00,44.13,44.14,44.12,44.13,11000.0,38.4815,38.4903,38.4728,38.4815,11000.0
2014-11-19 12:40:00,44.14,44.14,44.11,44.12,36000.0,38.4903,38.4903,38.4641,38.4728,36000.0
2014-11-19 12:45:00,44.12,44.12,44.07,44.09,16500.0,38.4728,38.4728,38.4292,38.4467,16500.0
2014-11-19 12:50:00,44.09,44.11,44.09,44.09,18000.0,38.4467,38.4641,38.4467,38.4467,18000.0
2014-11-19 12:55:00,44.1,44.14,44.09,44.13,8000.0,38.4554,38.4903,38.4467,38.4815,8000.0
2014-11-19 13:00:00,44.13,44.16,44.12,44.15,10500.0,38.4815,38.5077,38.4728,38.499,10500.0
2014-11-19 13:05:00,44.16,44.16,44.15,44.15,3500.0,38.5077,38.5077,38.499,38.499,3500.0
2014-11-19 13:10:00,44.18,44.2,44.16,44.17,13000.0,38.5251,38.5426,38.5077,38.5164,13000.0
2014-11-19 13:15:00,44.18,44.2,44.17,44.17,15500.0,38.5251,38.5426,38.5164,38.5164,15500.0
2014-11-19 13:20:00,44.16,44.18,44.16,44.18,16500.0,38.5077,38.5251,38.5077,38.5251,16500.0
2014-11-19 13:25:00,44.18,44.19,44.17,44.18,31000.0,38.5251,38.5339,38.5164,38.5251,31000.0
2014-11-19 13:30:00,44.17,44.18,44.16,44.16,7000.0,38.5164,38.5251,38.5077,38.5077,7000.0
2014-11-19 13:35:00,44.16,44.17,44.16,44.17,4500.0,38.5077,38.5164,38.5077,38.5164,4500.0
2014-11-19 13:40:00,44.17,44.18,44.16,44.16,28500.0,38.5164,38.5251,38.5077,38.5077,28500.0
2014-11-19 13:45:00,44.16,44.17,44.15,44.15,4000.0,38.5077,38.5164,38.499,38.499,4000.0
2014-11-19 13:50:00,44.15,44.18,44.14,44.18,24000.0,38.499,38.5251,38.4903,38.5251,24000.0
2014-11-19 13:55:00,44.19,44.2,44.18,44.18,23500.0,38.5339,38.5426,38.5251,38.5251,23500.0
2014-11-19 14:00:00,44.19,44.24,44.14,44.22,46000.0,38.5339,38.5775,38.4903,38.56,46000.0
2014-11-19 14:05:00,44.24,44.24,44.19,44.19,5500.0,38.5775,38.5775,38.5339,38.5339,5500.0
2014-11-19 14:10:00,44.17,44.2,44.17,44.19,2000.0,38.5164,38.5426,38.5164,38.5339,2000.0
2014-11-19 14:15:00,44.19,44.23,44.19,44.21,6500.0,38.5339,38.5687,38.5339,38.5513,6500.0
2014-11-19 14:20:00,44.22,44.23,44.12,44.12,26000.0,38.56,38.5687,38.4728,38.4728,26000.0
2014-11-19 14:25:00,44.14,44.14,44.12,44.12,4500.0,38.4903,38.4903,38.4728,38.4728,4500.0
2014-11-19 14:30:00,44.13,44.18,44.13,44.18,12000.0,38.4815,38.5251,38.4815,38.5251,12000.0
2014-11-19 14:35:00,44.19,44.2,44.11,44.15,19500.0,38.5339,38.5426,38.4641,38.499,19500.0
2014-11-19 14:40:00,44.15,44.15,44.09,44.09,20500.0,38.499,38.499,38.4467,38.4467,20500.0
2014-11-19 14:45:00,44.13,44.13,44.07,44.11,19500.0,38.4815,38.4815,38.4292,38.4641,19500.0
2014-11-19 14:50:00,44.11,44.16,44.11,44.16,9000.0,38.4641,38.5077,38.4641,38.5077,9000.0
2014-11-19 14:55:00,44.15,44.19,44.15,44.17,4500.0,38.499,38.5339,38.499,38.5164,4500.0
2014-11-19 15:00:00,44.16,44.16,44.14,44.14,4500.0,38.5077,38.5077,38.4903,38.4903,4500.0
2014-11-19 15:05:00,44.12,44.13,44.1,44.11,40500.0,38.4728,38.4815,38.4554,38.4641,40500.0
2014-11-19 15:10:00,44.11,44.14,44.1,44.1,26000.0,38.4641,38.4903,38.4554,38.4554,26000.0
2014-11-19 15:15:00,44.08,44.13,44.08,44.12,20000.0,38.4379,38.4815,38.4379,38.4728,20000.0
2014-11-19 15:20:00,44.15,44.17,44.11,44.11,42000.0,38.499,38.5164,38.4641,38.4641,42000.0
2014-11-19 15:25:00,44.11,44.12,44.07,44.08,34000.0,38.4641,38.4728,38.4292,38.4379,34000.0
2014-11-19 15:30:00,44.08,44.11,44.06,44.09,28500.0,38.4379,38.4641,38.4205,38.4467,28500.0
2014-11-19 15:35:00,44.09,44.1,44.05,44.06,28000.0,38.4467,38.4554,38.4118,38.4205,28000.0
2014-11-19 15:40:00,44.06,44.08,44.03,44.05,28500.0,38.4205,38.4379,38.3943,38.4118,28500.0
2014-11-19 15:45:00,44.04,44.07,44.04,44.04,59000.0,38.4031,38.4292,38.4031,38.4031,59000.0
2014-11-19 15:50:00,44.06,44.16,44.05,44.15,59500.0,38.4205,38.5077,38.4118,38.499,59500.0
2014-11-19 15:55:00,44.14,44.17,44.13,44.15,134500.0,38.4903,38.5164,38.4815,38.499,134500.0
2014-11-20 09:30:00,43.9,44.01,43.86,43.99,24500.0,38.281,38.3769,38.2461,38.3595,24500.0
2014-11-20 09:35:00,44.02,44.05,43.84,43.92,32500.0,38.3856,38.4118,38.2287,38.2984,32500.0
2014-11-20 09:40:00,43.87,43.87,43.83,43.83,3500.0,38.2548,38.2548,38.2199,38.2199,3500.0
2014-11-20 09:45:00,43.87,43.97,43.87,43.97,3000.0,38.2548,38.342,38.2548,38.342,3000.0
2014-11-20 09:50:00,43.97,43.97,43.87,43.88,93000.0,38.342,38.342,38.2548,38.2635,93000.0
2014-11-20 09:55:00,43.92,43.92,43.8,43.8,10000.0,38.2984,38.2984,38.1938,38.1938,10000.0
2014-11-20 10:00:00,43.83,43.9,43.81,43.86,11500.0,38.2199,38.281,38.2025,38.2461,11500.0
2014-11-20 10:05:00,43.96,43.99,43.94,43.98,22500.0,38.3333,38.3595,38.3159,38.3507,22500.0
2014-11-20 10:10:00,43.98,44.0,43.92,43.92,13000.0,38.3507,38.3682,38.2984,38.2984,13000.0
2014-11-20 10:15:00,43.93,44.0,43.93,44.0,8500.0,38.3071,38.3682,38.3071,38.3682,8500.0
2014-11-20 10:20:00,43.99,44.08,43.97,44.08,51500.0,38.3595,38.4379,38.342,38.4379,51500.0
2014-11-20 10:25:00,44.07,44.1,44.06,44.06,15000.0,38.4292,38.4554,38.4205,38.4205,15000.0
2014-11-20 10:30:00,44.06,44.06,43.95,43.96,16000.0,38.4205,38.4205,38.3246,38.3333,16000.0
2014-11-20 10:35:00,43.97,44.05,43.97,44.02,17500.0,38.342,38.4118,38.342,38.3856,17500.0
2014-11-20 10:40:00,44.0,44.11,43.99,44.1,15000.0,38.3682,38.4641,38.3595,38.4554,15000.0
2014-11-20 10:45:00,44.11,44.11,44.05,44.05,13000.0,38.4641,38.4641,38.4118,38.4118,13000.0
2014-11-20 10:50:00,44.07,44.07,44.05,44.05,2000.0,38.4292,38.4292,38.4118,38.4118,2000.0
2014-11-20 10:55:00,44.05,44.08,44.05,44.08,9500.0,38.4118,38.4379,38.4118,38.4379,9500.0
2014-11-20 11:00:00,44.08,44.09,44.05,44.05,9500.0,38.4379,38.4467,38.4118,38.4118,9500.0
2014-11-20 11:05:00,44.04,44.05,44.0,44.05,17500.0,38.4031,38.4118,38.3682,38.4118,17500.0
2014-11-20 11:10:00,44.04,44.08,44.04,44.08,8000.0,38.4031,38.4379,38.4031,38.4379,8000.0
2014-11-20 11:15:00,44.07,44.11,44.06,44.1,8000.0,38.4292,38.4641,38.4205,38.4554,8000.0
2014-11-20 11:20:00,44.12,44.12,44.07,44.07,5500.0,38.4728,38.4728,38.4292,38.4292,5500.0
2014-11-20 11:25:00,44.12,44.12,44.1,44.12,2500.0,38.4728,38.4728,38.4554,38.4728,2500.0
2014-11-20 11:30:00,44.15,44.18,44.13,44.15,13000.0,38.499,38.5251,38.4815,38.499,13000.0
2014-11-20 11:35:00,44.16,44.18,44.1,44.1,11000.0,38.5077,38.5251,38.4554,38.4554,11000.0
2014-11-20 11:40:00,44.09,44.09,44.04,44.05,21500.0,38.4467,38.4467,38.4031,38.4118,21500.0
2014-11-20 11:45:00,44.03,44.04,44.02,44.03,17500.0,38.3943,38.4031,38.3856,38.3943,17500.0
2014-11-20 11:50:00,44.05,44.05,44.01,44.01,29000.0,38.4118,38.4118,38.3769,38.3769,29000.0
2014-11-20 11:55:00,44.01,44.01,43.97,43.99,7000.0,38.3769,38.3769,38.342,38.3595,7000.0
2014-11-20 12:00:00,43.99,44.05,43.99,44.03,89000.0,38.3595,38.4118,38.3595,38.3943,89000.0
2014-11-20 12:05:00,44.04,44.05,43.99,43.99,7500.0,38.4031,38.4118,38.3595,38.3595,7500.0
2014-11-20 12:10:00,43.98,43.98,43.94,43.94,8000.0,38.3507,38.3507,38.3159,38.3159,8000.0
2014-11-20 12:15:00,43.94,44.01,43.93,44.0,22000.0,38.3159,38.3769,38.3071,38.3682,22000.0
2014-11-20 12:20:00,44.0,44.01,43.99,44.01,4000.0,38.3682,38.3769,38.3595,38.3769,4000.0
2014-11-20 12:25:00,44.01,44.01,44.0,44.0,6500.0,38.3769,38.3769,38.3682,38.3682,6500.0
2014-11-20 12:30:00,44.0,44.04,44.0,44.04,21500.0,38.3682,38.4031,38.3682,38.4031,21500.0
2014-11-20 12:35:00,44.04,44.05,44.0,44.01,27000.0,38.4031,38.4118,38.3682,38.3769,27000.0
2014-11-20 12:40:00,44.01,44.01,43.97,43.99,14500.0,38.3769,38.3769,38.342,38.3595,14500.0
2014-11-20 12:45:00,43.99,44.01,43.98,44.0,12000.0,38.3595,38.3769,38.3507,38.3682,12000.0
2014-11-20 12:50:00,44.0,44.0,43.98,44.0,8000.0,38.3682,38.3682,38.3507,38.3682,8000.0
2014-11-20 12:55:00,43.98,44.01,43.98,43.99,5000.0,38.3507,38.3769,38.3507,38.3595,5000.0
2014-11-20 13:00:00,44.01,44.04,44.01,44.04,14500.0,38.3769,38.4031,38.3769,38.4031,14500.0
2014-11-20 13:05:00,44.03,44.05,43.99,44.0,30000.0,38.3943,38.4118,38.3595,38.3682,30000.0
2014-11-20 13:10:00,43.98,44.0,43.98,44.0,25500.0,38.3507,38.3682,38.3507,38.3682,25500.0
2014-11-20 13:15:00,43.99,44.02,43.99,44.02,26000.0,38.3595,38.3856,38.3595,38.3856,26000.0
2014-11-20 13:20:00,44.03,44.05,44.03,44.03,31000.0,38.3943,38.4118,38.3943,38.3943,31000.0
2014-11-20 13:25:00,44.03,44.05,44.01,44.02,10500.0,38.3943,38.4118,38.3769,38.3856,10500.0
2014-11-20 13:30:00,44.02,44.02,44.0,44.02,26500.0,38.3856,38.3856,38.3682,38.3856,26500.0
2014-11-20 13:35:00,44.02,44.05,44.0,44.05,14000.0,38.3856,38.4118,38.3682,38.4118,14000.0
2014-11-20 13:40:00,44.05,44.05,44.01,44.01,6000.0,38.4118,38.4118,38.3769,38.3769,6000.0
2014-11-20 13:45:00,44.03,44.03,44.0,44.0,5500.0,38.3943,38.3943,38.3682,38.3682,5500.0
2014-11-20 13:50:00,44.0,44.0,43.97,43.98,17000.0,38.3682,38.3682,38.342,38.3507,17000.0
2014-11-20 13:55:00,43.98,44.01,43.98,44.01,8500.0,38.3507,38.3769,38.3507,38.3769,8500.0
2014-11-20 14:00:00,44.0,44.05,43.99,44.05,11000.0,38.3682,38.4118,38.3595,38.4118,11000.0
2014-11-20 14:05:00,44.04,44.07,44.04,44.07,11500.0,38.4031,38.4292,38.4031,38.4292,11500.0
2014-11-20 14:10:00,44.06,44.11,44.06,44.1,10500.0,38.4205,38.4641,38.4205,38.4554,10500.0
2014-11-20 14:15:00,44.1,44.1,44.09,44.1,14000.0,38.4554,38.4554,38.4467,38.4554,14000.0
2014-11-20 14:20:00,44.12,44.12,44.1,44.12,3500.0,38.4728,38.4728,38.4554,38.4728,3500.0
2014-11-20 14:25:00,44.11,44.11,44.04,44.05,14000.0,38.4641,38.4641,38.4031,38.4118,14000.0
2014-11-20 14:30:00,44.05,44.06,44.04,44.04,8000.0,38.4118,38.4205,38.4031,38.4031,8000.0
2014-11-20 14:35:00,44.03,44.04,44.0,44.0,18500.0,38.3943,38.4031,38.3682,38.3682,18500.0
2014-11-20 14:40:00,44.0,44.0,43.97,43.97,16000.0,38.3682,38.3682,38.342,38.342,16000.0
2014-11-20 14:45:00,43.97,44.01,43.97,44.01,19500.0,38.342,38.3769,38.342,38.3769,19500.0
2014-11-20 14:50:00,44.01,44.02,43.99,44.0,25000.0,38.3769,38.3856,38.3595,38.3682,25000.0
2014-11-20 14:55:00,43.99,44.01,43.99,44.0,6500.0,38.3595,38.3769,38.3595,38.3682,6500.0
2014-11-20 15:00:00,44.0,44.0,43.99,43.99,57500.0,38.3682,38.3682,38.3595,38.3595,57500.0
2014-11-20 15:05:00,43.99,44.0,43.98,44.0,27500.0,38.3595,38.3682,38.3507,38.3682,27500.0
2014-11-20 15:10:00,44.0,44.0,43.99,43.99,28500.0,38.3682,38.3682,38.3595,38.3595,28500.0
2014-11-20 15:15:00,44.0,44.0,43.99,44.0,64000.0,38.3682,38.3682,38.3595,38.3682,64000.0
2014-11-20 15:20:00,44.0,44.0,43.99,44.0,30500.0,38.3682,38.3682,38.3595,38.3682,30500.0
2014-11-20 15:25:00,44.0,44.01,43.99,43.99,103000.0,38.3682,38.3769,38.3595,38.3595,103000.0
2014-11-20 15:30:00,44.0,44.02,43.99,44.01,22000.0,38.3682,38.3856,38.3595,38.3769,22000.0
2014-11-20 15:35:00,44.01,44.03,44.01,44.02,33000.0,38.3769,38.3943,38.3769,38.3856,33000.0
2014-11-20 15:40:00,44.02,44.04,43.98,43.98,22000.0,38.3856,38.4031,38.3507,38.3507,22000.0
2014-11-20 15:45:00,43.99,43.99,43.93,43.93,54500.0,38.3595,38.3595,38.3071,38.3071,54500.0
2014-11-20 15:50:00,43.95,43.97,43.92,43.97,162000.0,38.3246,38.342,38.2984,38.342,162000.0
2014-11-20 15:55:00,43.96,43.97,43.93,43.97,111500.0,38.3333,38.342,38.3071,38.342,111500.0
2014-11-21 09:30:00,44.25,44.37,44.2,44.24,239500.0,38.5862,38.6908,38.5426,38.5775,239500.0
2014-11-21 09:35:00,44.19,44.25,44.15,44.24,23500.0,38.5339,38.5862,38.499,38.5775,23500.0
2014-11-21 09:40:00,44.24,44.45,44.23,44.41,37000.0,38.5775,38.7606,38.5687,38.7257,37000.0
2014-11-21 09:45:00,44.41,44.41,44.31,44.35,24000.0,38.7257,38.7257,38.6385,38.6734,24000.0
2014-11-21 09:50:00,44.34,44.36,44.32,44.34,10000.0,38.6647,38.6821,38.6472,38.6647,10000.0
2014-11-21 09:55:00,44.35,44.35,44.31,44.34,33000.0,38.6734,38.6734,38.6385,38.6647,33000.0
2014-11-21 10:00:00,44.34,44.34,44.24,44.24,20500.0,38.6647,38.6647,38.5775,38.5775,20500.0
2014-11-21 10:05:00,44.26,44.27,44.2,44.26,59000.0,38.5949,38.6036,38.5426,38.5949,59000.0
2014-11-21 10:10:00,44.26,44.26,44.16,44.16,31000.0,38.5949,38.5949,38.5077,38.5077,31000.0
2014-11-21 10:15:00,44.2,44.22,44.14,44.16,13000.0,38.5426,38.56,38.4903,38.5077,13000.0
2014-11-21 10:20:00,44.16,44.16,44.14,44.15,68500.0,38.5077,38.5077,38.4903,38.499,68500.0
2014-11-21 10:25:00,44.16,44.19,44.14,44.14,12000.0,38.5077,38.5339,38.4903,38.4903,12000.0
2014-11-21 10:30:00,44.13,44.17,44.1,44.12,36000.0,38.4815,38.5164,38.4554,38.4728,36000.0
2014-11-21 10:35:00,44.07,44.1,44.04,44.05,36500.0,38.4292,38.4554,38.4031,38.4118,36500.0
2014-11-21 10:40:00,44.05,44.06,44.02,44.06,15000.0,38.4118,38.4205,38.3856,38.4205,15000.0
2014-11-21 10:45:00,44.04,44.05,43.98,43.98,12000.0,38.4031,38.4118,38.3507,38.3507,12000.0
2014-11-21 10:50:00,43.98,43.98,43.96,43.98,33000.0,38.3507,38.3507,38.3333,38.3507,33000.0
2014-11-21 10:55:00,43.99,44.0,43.97,43.99,50000.0,38.3595,38.3682,38.342,38.3595,50000.0
2014-11-21 11:00:00,43.98,44.02,43.98,44.01,19000.0,38.3507,38.3856,38.3507,38.3769,19000.0
2014-11-21 11:05:00,44.01,44.02,43.98,44.02,44500.0,38.3769,38.3856,38.3507,38.3856,44500.0
2014-11-21 11:10:00,44.01,44.07,44.01,44.07,16000.0,38.3769,38.4292,38.3769,38.4292,16000.0
2014-11-21 11:15:00,44.06,44.06,43.99,44.0,8000.0,38.4205,38.4205,38.3595,38.3682,8000.0
2014-11-21 11:20:00,44.0,44.02,43.99,44.02,74000.0,38.3682,38.3856,38.3595,38.3856,74000.0
2014-11-21 11:25:00,44.03,44.03,43.98,43.98,12500.0,38.3943,38.3943,38.3507,38.3507,12500.0
2014-11-21 11:30:00,43.98,43.99,43.96,43.96,12000.0,38.3507,38.3595,38.3333,38.3333,12000.0
2014-11-21 11:35:00,43.96,43.96,43.91,43.91,5000.0,38.3333,38.3333,38.2897,38.2897,5000.0
2014-11-21 11:40:00,43.89,43.93,43.89,43.93,43500.0,38.2723,38.3071,38.2723,38.3071,43500.0
2014-11-21 11:45:00,43.94,43.95,43.91,43.93,29500.0,38.3159,38.3246,38.2897,38.3071,29500.0
2014-11-21 11:50:00,43.93,43.99,43.91,43.99,9500.0,38.3071,38.3595,38.2897,38.3595,9500.0
2014-11-21 11:55:00,44.0,44.0,43.99,43.99,11000.0,38.3682,38.3682,38.3595,38.3595,11000.0
2014-11-21 12:00:00,43.99,44.06,43.99,44.06,40500.0,38.3595,38.4205,38.3595,38.4205,40500.0
2014-11-21 12:05:00,44.05,44.06,44.04,44.06,6500.0,38.4118,38.4205,38.4031,38.4205,6500.0
2014-11-21 12:10:00,44.06,44.07,44.06,44.07,6500.0,38.4205,38.4292,38.4205,38.4292,6500.0
2014-11-21 12:15:00,44.06,44.06,44.02,44.05,16500.0,38.4205,38.4205,38.3856,38.4118,16500.0
2014-11-21 12:20:00,44.05,44.05,44.04,44.05,7500.0,38.4118,38.4118,38.4031,38.4118,7500.0
2014-11-21 12:25:00,44.05,44.06,44.04,44.04,10000.0,38.4118,38.4205,38.4031,38.4031,10000.0
2014-11-21 12:30:00,44.02,44.04,44.02,44.02,5000.0,38.3856,38.4031,38.3856,38.3856,5000.0
2014-11-21 12:35:00,44.03,44.05,44.02,44.04,14000.0,38.3943,38.4118,38.3856,38.4031,14000.0
2014-11-21 12:40:00,44.05,44.07,44.02,44.02,8500.0,38.4118,38.4292,38.3856,38.3856,8500.0
2014-11-21 12:45:00,44.03,44.03,43.99,43.99,16000.0,38.3943,38.3943,38.3595,38.3595,16000.0
2014-11-21 12:50:00,44.0,44.0,43.97,43.97,4000.0,38.3682,38.3682,38.342,38.342,4000.0
2014-11-21 12:55:00,43.97,43.97,43.94,43.95,9500.0,38.342,38.342,38.3159,38.3246,9500.0
2014-11-21 13:00:00,43.95,43.96,43.88,43.9,39000.0,38.3246,38.3333,38.2635,38.281,39000.0
2014-11-21 13:05:00,43.92,43.96,43.89,43.89,17500.0,38.2984,38.3333,38.2723,38.2723,17500.0
2014-11-21 13:10:00,43.91,43.97,43.91,43.97,46000.0,38.2897,38.342,38.2897,38.342,46000.0
2014-11-21 13:15:00,43.96,43.99,43.96,43.98,11000.0,38.3333,38.3595,38.3333,38.3507,11000.0
2014-11-21 13:20:00,44.0,44.0,43.98,44.0,12000.0,38.3682,38.3682,38.3507,38.3682,12000.0
2014-11-21 13:25:00,44.01,44.01,43.92,43.93,8500.0,38.3769,38.3769,38.2984,38.3071,8500.0
2014-11-21 13:30:00,43.95,43.95,43.94,43.95,16000.0,38.3246,38.3246,38.3159,38.3246,16000.0
2014-11-21 13:35:00,43.95,43.96,43.94,43.95,7000.0,38.3246,38.3333,38.3159,38.3246,7000.0
2014-11-21 13:40:00,43.93,43.94,43.93,43.94,3500.0,38.3071,38.3159,38.3071,38.3159,3500.0
2014-11-21 13:45:00,43.93,43.98,43.93,43.98,21500.0,38.3071,38.3507,38.3071,38.3507,21500.0
2014-11-21 13:50:00,43.98,43.98,43.97,43.98,5500.0,38.3507,38.3507,38.342,38.3507,5500.0
2014-11-21 13:55:00,44.0,44.01,43.98,43.98,11500.0,38.3682,38.3769,38.3507,38.3507,11500.0
2014-11-21 14:00:00,44.0,44.05,43.99,44.04,17000.0,38.3682,38.4118,38.3595,38.4031,17000.0
2014-11-21 14:05:00,44.02,44.02,43.99,44.02,9000.0,38.3856,38.3856,38.3595,38.3856,9000.0
2014-11-21 14:10:00,44.01,44.03,44.0,44.0,10000.0,38.3769,38.3943,38.3682,38.3682,10000.0
2014-11-21 14:15:00,44.0,44.0,43.98,43.99,5000.0,38.3682,38.3682,38.3507,38.3595,5000.0
2014-11-21 14:20:00,43.98,43.98,43.95,43.97,7000.0,38.3507,38.3507,38.3246,38.342,7000.0
2014-11-21 14:25:00,43.97,43.98,43.96,43.97,22500.0,38.342,38.3507,38.3333,38.342,22500.0
2014-11-21 14:30:00,43.95,43.95,43.93,43.95,13000.0,38.3246,38.3246,38.3071,38.3246,13000.0
2014-11-21 14:35:00,43.97,43.97,43.94,43.95,15500.0,38.342,38.342,38.3159,38.3246,15500.0
2014-11-21 14:40:00,43.94,43.99,43.92,43.94,25000.0,38.3159,38.3595,38.2984,38.3159,25000.0
2014-11-21 14:45:00,43.94,43.97,43.94,43.95,14000.0,38.3159,38.342,38.3159,38.3246,14000.0
2014-11-21 14:50:00,43.96,44.0,43.95,43.99,16500.0,38.3333,38.3682,38.3246,38.3595,16500.0
2014-11-21 14:55:00,43.98,43.98,43.94,43.95,10500.0,38.3507,38.3507,38.3159,38.3246,10500.0
2014-11-21 15:00:00,43.94,44.02,43.94,44.02,78500.0,38.3159,38.3856,38.3159,38.3856,78500.0
2014-11-21 15:05:00,44.01,44.06,44.01,44.04,43000.0,38.3769,38.4205,38.3769,38.4031,43000.0
2014-11-21 15:10:00,44.02,44.03,44.0,44.0,30500.0,38.3856,38.3943,38.3682,38.3682,30500.0
2014-11-21 15:15:00,44.0,44.01,43.97,43.97,28000.0,38.3682,38.3769,38.342,38.342,28000.0
2014-11-21 15:20:00,43.97,43.99,43.94,43.96,38500.0,38.342,38.3595,38.3159,38.3333,38500.0
2014-11-21 15:25:00,43.97,43.98,43.96,43.98,25500.0,38.342,38.3507,38.3333,38.3507,25500.0
2014-11-21 15:30:00,43.99,44.02,43.98,44.01,31500.0,38.3595,38.3856,38.3507,38.3769,31500.0
2014-11-21 15:35:00,44.02,44.07,44.01,44.06,58000.0,38.3856,38.4292,38.3769,38.4205,58000.0
2014-11-21 15:40:00,44.06,44.08,44.06,44.08,30000.0,38.4205,38.4379,38.4205,38.4379,30000.0
2014-11-21 15:45:00,44.08,44.11,44.05,44.05,53500.0,38.4379,38.4641,38.4118,38.4118,53500.0
2014-11-21 15:50:00,44.05,44.05,44.0,44.01,55000.0,38.4118,38.4118,38.3682,38.3769,55000.0
2014-11-21 15:55:00,44.02,44.05,43.98,44.05,177500.0,38.3856,38.4118,38.3507,38.4118,177500.0
2014-11-24 09:30:00,44.17,44.35,44.17,44.28,282000.0,38.5164,38.6734,38.5164,38.6123,282000.0
2014-11-24 09:35:00,44.37,44.57,44.37,44.56,13000.0,38.6908,38.8652,38.6908,38.8565,13000.0
2014-11-24 09:40:00,44.56,44.64,44.52,44.6,27000.0,38.8565,38.9263,38.8216,38.8914,27000.0
2014-11-24 09:45:00,44.58,44.6,44.43,44.47,26500.0,38.8739,38.8914,38.7431,38.778,26500.0
2014-11-24 09:50:00,44.47,44.54,44.38,44.38,26000.0,38.778,38.8391,38.6995,38.6995,26000.0
2014-11-24 09:55:00,44.38,44.43,44.38,44.41,13500.0,38.6995,38.7431,38.6995,38.7257,13500.0
2014-11-24 10:00:00,44.38,44.44,44.36,44.36,55500.0,38.6995,38.7519,38.6821,38.6821,55500.0
2014-11-24 10:05:00,44.37,44.45,44.37,44.45,15000.0,38.6908,38.7606,38.6908,38.7606,15000.0
2014-11-24 10:10:00,44.44,44.44,44.43,44.43,4000.0,38.7519,38.7519,38.7431,38.7431,4000.0
2014-11-24 10:15:00,44.43,44.43,44.41,44.41,7500.0,38.7431,38.7431,38.7257,38.7257,7500.0
2014-11-24 10:20:00,44.41,44.43,44.36,44.37,9000.0,38.7257,38.7431,38.6821,38.6908,9000.0
2014-11-24 10:25:00,44.35,44.35,44.27,44.28,28500.0,38.6734,38.6734,38.6036,38.6123,28500.0
2014-11-24 10:30:00,44.31,44.31,44.23,44.24,23000.0,38.6385,38.6385,38.5687,38.5775,23000.0
2014-11-24 10:35:00,44.23,44.23,44.15,44.15,13500.0,38.5687,38.5687,38.499,38.499,13500.0
2014-11-24 10:40:00,44.13,44.14,44.03,44.03,33500.0,38.4815,38.4903,38.3943,38.3943,33500.0
2014-11-24 10:45:00,44.05,44.06,44.03,44.03,12000.0,38.4118,38.4205,38.3943,38.3943,12000.0
2014-11-24 10:50:00,44.04,44.04,43.89,43.96,96000.0,38.4031,38.4031,38.2723,38.3333,96000.0
2014-11-24 10:55:00,43.93,43.95,43.88,43.91,20000.0,38.3071,38.3246,38.2635,38.2897,20000.0
2014-11-24 11:00:00,43.91,44.1,43.91,44.09,31000.0,38.2897,38.4554,38.2897,38.4467,31000.0
2014-11-24 11:05:00,44.09,44.18,44.09,44.16,28500.0,38.4467,38.5251,38.4467,38.5077,28500.0
2014-11-24 11:10:00,44.16,44.18,44.14,44.16,9500.0,38.5077,38.5251,38.4903,38.5077,9500.0
2014-11-24 11:15:00,44.18,44.2,44.13,44.15,31000.0,38.5251,38.5426,38.4815,38.499,31000.0
2014-11-24 11:20:00,44.14,44.19,44.11,44.19,40000.0,38.4903,38.5339,38.4641,38.5339,40000.0
2014-11-24 11:25:00,44.18,44.21,44.18,44.21,22000.0,38.5251,38.5513,38.5251,38.5513,22000.0
2014-11-24 11:30:00,44.2,44.21,44.19,44.2,18000.0,38.5426,38.5513,38.5339,38.5426,18000.0
2014-11-24 11:35:00,44.2,44.22,44.18,44.22,25500.0,38.5426,38.56,38.5251,38.56,25500.0
2014-11-24 11:40:00,44.22,44.22,44.22,44.22,0.0,38.56,38.56,38.56,38.56,0.0
2014-11-24 11:45:00,44.21,44.28,44.2,44.24,51500.0,38.5513,38.6123,38.5426,38.5775,51500.0
2014-11-24 11:50:00,44.24,44.28,44.24,44.27,13000.0,38.5775,38.6123,38.5775,38.6036,13000.0
2014-11-24 11:55:00,44.29,44.29,44.24,44.24,16500.0,38.6211,38.6211,38.5775,38.5775,16500.0
2014-11-24 12:00:00,44.24,44.24,44.16,44.18,43500.0,38.5775,38.5775,38.5077,38.5251,43500.0
2014-11-24 12:05:00,44.18,44.19,44.16,44.19,23500.0,38.5251,38.5339,38.5077,38.5339,23500.0
2014-11-24 12:10:00,44.18,44.22,44.17,44.22,19000.0,38.5251,38.56,38.5164,38.56,19000.0
2014-11-24 12:15:00,44.22,44.22,44.19,44.2,9000.0,38.56,38.56,38.5339,38.5426,9000.0
2014-11-24 12:20:00,44.19,44.21,44.19,44.21,1500.0,38.5339,38.5513,38.5339,38.5513,1500.0
2014-11-24 12:25:00,44.22,44.23,44.22,44.22,8500.0,38.56,38.5687,38.56,38.56,8500.0
2014-11-24 12:30:00,44.22,44.22,44.15,44.15,15000.0,38.56,38.56,38.499,38.499,15000.0
2014-11-24 12:35:00,44.15,44.16,44.13,44.15,5000.0,38.499,38.5077,38.4815,38.499,5000.0
2014-11-24 12:40:00,44.15,44.15,44.12,44.15,4500.0,38.499,38.499,38.4728,38.499,4500.0
2014-11-24 12:45:00,44.19,44.19,44.18,44.18,2000.0,38.5339,38.5339,38.5251,38.5251,2000.0
2014-11-24 12:50:00,44.19,44.21,44.19,44.21,9000.0,38.5339,38.5513,38.5339,38.5513,9000.0
2014-11-24 12:55:00,44.2,44.2,44.14,44.14,8000.0,38.5426,38.5426,38.4903,38.4903,8000.0
2014-11-24 13:00:00,44.16,44.22,44.16,44.22,17500.0,38.5077,38.56,38.5077,38.56,17500.0
2014-11-24 13:05:00,44.21,44.22,44.1,44.12,31000.0,38.5513,38.56,38.4554,38.4728,31000.0
2014-11-24 13:10:00,44.11,44.11,44.07,44.08,21500.0,38.4641,38.4641,38.4292,38.4379,21500.0
2014-11-24 13:15:00,44.06,44.13,44.06,44.11,29500.0,38.4205,38.4815,38.4205,38.4641,29500.0
2014-11-24 13:20:00,44.12,44.14,44.11,44.14,10000.0,38.4728,38.4903,38.4641,38.4903,10000.0
2014-11-24 13:25:00,44.14,44.23,44.14,44.21,38000.0,38.4903,38.5687,38.4903,38.5513,38000.0
2014-11-24 13:30:00,44.21,44.21,44.17,44.18,10000.0,38.5513,38.5513,38.5164,38.5251,10000.0
2014-11-24 13:35:00,44.16,44.18,44.15,44.15,6500.0,38.5077,38.5251,38.499,38.499,6500.0
2014-11-24 13:40:00,44.15,44.22,44.15,44.22,23500.0,38.499,38.56,38.499,38.56,23500.0
2014-11-24 13:45:00,44.22,44.3,44.21,44.3,53000.0,38.56,38.6298,38.5513,38.6298,53000.0
2014-11-24 13:50:00,44.3,44.33,44.3,44.32,16500.0,38.6298,38.6559,38.6298,38.6472,16500.0
2014-11-24 13:55:00,44.32,44.32,44.26,44.28,27500.0,38.6472,38.6472,38.5949,38.6123,27500.0
2014-11-24 14:00:00,44.3,44.31,44.27,44.31,33000.0,38.6298,38.6385,38.6036,38.6385,33000.0
2014-11-24 14:05:00,44.29,44.31,44.29,44.3,8000.0,38.6211,38.6385,38.6211,38.6298,8000.0
2014-11-24 14:10:00,44.29,44.29,44.27,44.27,2000.0,38.6211,38.6211,38.6036,38.6036,2000.0
2014-11-24 14:15:00,44.28,44.28,44.23,44.25,8500.0,38.6123,38.6123,38.5687,38.5862,8500.0
2014-11-24 14:20:00,44.25,44.33,44.25,44.33,55500.0,38.5862,38.6559,38.5862,38.6559,55500.0
2014-11-24 14:25:00,44.34,44.35,44.31,44.31,28500.0,38.6647,38.6734,38.6385,38.6385,28500.0
2014-11-24 14:30:00,44.3,44.31,44.27,44.27,39500.0,38.6298,38.6385,38.6036,38.6036,39500.0
2014-11-24 14:35:00,44.29,44.3,44.27,44.3,9500.0,38.6211,38.6298,38.6036,38.6298,9500.0
2014-11-24 14:40:00,44.3,44.31,44.27,44.29,18500.0,38.6298,38.6385,38.6036,38.6211,18500.0
2014-11-24 14:45:00,44.29,44.3,44.26,44.26,18500.0,38.6211,38.6298,38.5949,38.5949,18500.0
2014-11-24 14:50:00,44.26,44.26,44.19,44.19,17000.0,38.5949,38.5949,38.5339,38.5339,17000.0
2014-11-24 14:55:00,44.19,44.2,44.17,44.2,19000.0,38.5339,38.5426,38.5164,38.5426,19000.0
2014-11-24 15:00:00,44.19,44.23,44.19,44.22,27000.0,38.5339,38.5687,38.5339,38.56,27000.0
2014-11-24 15:05:00,44.22,44.25,44.21,44.23,44500.0,38.56,38.5862,38.5513,38.5687,44500.0
2014-11-24 15:10:00,44.23,44.25,44.23,44.24,17000.0,38.5687,38.5862,38.5687,38.5775,17000.0
2014-11-24 15:15:00,44.24,44.28,44.24,44.28,47500.0,38.5775,38.6123,38.5775,38.6123,47500.0
2014-11-24 15:20:00,44.28,44.35,44.28,44.35,24000.0,38.6123,38.6734,38.6123,38.6734,24000.0
2014-11-24 15:25:00,44.34,44.36,44.33,44.35,45000.0,38.6647,38.6821,38.6559,38.6734,45000.0
2014-11-24 15:30:00,44.34,44.35,44.31,44.31,40500.0,38.6647,38.6734,38.6385,38.6385,40500.0
2014-11-24 15:35:00,44.32,44.34,44.3,44.34,50000.0,38.6472,38.6647,38.6298,38.6647,50000.0
2014-11-24 15:40:00,44.33,44.34,44.31,44.31,51000.0,38.6559,38.6647,38.6385,38.6385,51000.0
2014-11-24 15:45:00,44.32,44.35,44.31,44.35,250000.0,38.6472,38.6734,38.6385,38.6734,250000.0
2014-11-24 15:50:00,44.35,44.38,44.34,44.35,74000.0,38.6734,38.6995,38.6647,38.6734,74000.0
2014-11-24 15:55:00,44.35,44.4,44.35,44.35,145000.0,38.6734,38.717,38.6734,38.6734,145000.0
2014-11-25 09:30:00,44.25,44.37,44.21,44.28,33500.0,38.5862,38.6908,38.5513,38.6123,33500.0
2014-11-25 09:35:00,44.25,44.28,44.17,44.17,17500.0,38.5862,38.6123,38.5164,38.5164,17500.0
2014-11-25 09:40:00,44.14,44.14,43.91,43.98,37000.0,38.4903,38.4903,38.2897,38.3507,37000.0
2014-11-25 09:45:00,44.01,44.08,43.98,44.05,20500.0,38.3769,38.4379,38.3507,38.4118,20500.0
2014-11-25 09:50:00,44.09,44.2,44.08,44.17,12000.0,38.4467,38.5426,38.4379,38.5164,12000.0
2014-11-25 09:55:00,44.16,44.21,44.15,44.2,10000.0,38.5077,38.5513,38.499,38.5426,10000.0
2014-11-25 10:00:00,44.2,44.2,44.13,44.13,4500.0,38.5426,38.5426,38.4815,38.4815,4500.0
2014-11-25 10:05:00,44.13,44.21,44.11,44.21,17000.0,38.4815,38.5513,38.4641,38.5513,17000.0
2014-11-25 10:10:00,44.2,44.22,44.1,44.13,70500.0,38.5426,38.56,38.4554,38.4815,70500.0
2014-11-25 10:15:00,44.12,44.13,44.07,44.13,11000.0,38.4728,38.4815,38.4292,38.4815,11000.0
2014-11-25 10:20:00,44.14,44.19,44.12,44.12,16000.0,38.4903,38.5339,38.4728,38.4728,16000.0
2014-11-25 10:25:00,44.15,44.17,44.11,44.17,29000.0,38.499,38.5164,38.4641,38.5164,29000.0
2014-11-25 10:30:00,44.2,44.24,44.2,44.22,17500.0,38.5426,38.5775,38.5426,38.56,17500.0
2014-11-25 10:35:00,44.23,44.32,44.22,44.32,25000.0,38.5687,38.6472,38.56,38.6472,25000.0
2014-11-25 10:40:00,44.32,44.38,44.32,44.36,14500.0,38.6472,38.6995,38.6472,38.6821,14500.0
2014-11-25 10:45:00,44.36,44.44,44.34,44.37,20500.0,38.6821,38.7519,38.6647,38.6908,20500.0
2014-11-25 10:50:00,44.37,44.39,44.33,44.33,35500.0,38.6908,38.7083,38.6559,38.6559,35500.0
2014-11-25 10:55:00,44.34,44.35,44.27,44.32,25000.0,38.6647,38.6734,38.6036,38.6472,25000.0
2014-11-25 11:00:00,44.31,44.39,44.3,44.39,28000.0,38.6385,38.7083,38.6298,38.7083,28000.0
2014-11-25 11:05:00,44.39,44.42,44.35,44.39,25500.0,38.7083,38.7344,38.6734,38.7083,25500.0
2014-11-25 11:10:00,44.39,44.41,44.38,44.41,7000.0,38.7083,38.7257,38.6995,38.7257,7000.0
2014-11-25 11:15:00,44.38,44.39,44.34,44.38,22500.0,38.6995,38.7083,38.6647,38.6995,22500.0
2014-11-25 11:20:00,44.35,44.37,44.33,44.37,8000.0,38.6734,38.6908,38.6559,38.6908,8000.0
2014-11-25 11:25:00,44.35,44.36,44.31,44.31,11000.0,38.6734,38.6821,38.6385,38.6385,11000.0
2014-11-25 11:30:00,44.3,44.4,44.3,44.38,22500.0,38.6298,38.717,38.6298,38.6995,22500.0
2014-11-25 11:35:00,44.41,44.41,44.38,44.38,16500.0,38.7257,38.7257,38.6995,38.6995,16500.0
2014-11-25 11:40:00,44.37,44.37,44.33,44.37,18000.0,38.6908,38.6908,38.6559,38.6908,18000.0
2014-11-25 11:45:00,44.35,44.36,44.34,44.34,3500.0,38.6734,38.6821,38.6647,38.6647,3500.0
2014-11-25 11:50:00,44.34,44.35,44.33,44.33,3000.0,38.6647,38.6734,38.6559,38.6559,3000.0
2014-11-25 11:55:00,44.33,44.35,44.33,44.35,6500.0,38.6559,38.6734,38.6559,38.6734,6500.0
2014-11-25 12:00:00,44.38,44.41,44.35,44.37,17500.0,38.6995,38.7257,38.6734,38.6908,17500.0
2014-11-25 12:05:00,44.37,44.37,44.33,44.33,3000.0,38.6908,38.6908,38.6559,38.6559,3000.0
2014-11-25 12:10:00,44.36,44.36,44.34,44.34,3000.0,38.6821,38.6821,38.6647,38.6647,3000.0
2014-11-25 12:15:00,44.34,44.35,44.26,44.26,24500.0,38.6647,38.6734,38.5949,38.5949,24500.0
2014-11-25 12:20:00,44.26,44.27,44.23,44.23,14000.0,38.5949,38.6036,38.5687,38.5687,14000.0
2014-11-25 12:25:00,44.24,44.24,44.24,44.24,7000.0,38.5775,38.5775,38.5775,38.5775,7000.0
2014-11-25 12:30:00,44.24,44.3,44.24,44.3,8500.0,38.5775,38.6298,38.5775,38.6298,8500.0
2014-11-25 12:35:00,44.28,44.31,44.28,44.31,4500.0,38.6123,38.6385,38.6123,38.6385,4500.0
2014-11-25 12:40:00,44.31,44.4,44.31,44.38,3000.0,38.6385,38.717,38.6385,38.6995,3000.0
2014-11-25 12:45:00,44.39,44.43,44.39,44.43,5500.0,38.7083,38.7431,38.7083,38.7431,5500.0
2014-11-25 12:50:00,44.41,44.46,44.41,44.46,17000.0,38.7257,38.7693,38.7257,38.7693,17000.0
2014-11-25 12:55:00,44.47,44.48,44.45,44.45,11500.0,38.778,38.7867,38.7606,38.7606,11500.0
2014-11-25 13:00:00,44.44,44.44,44.44,44.44,1000.0,38.7519,38.7519,38.7519,38.7519,1000.0
2014-11-25 13:05:00,44.45,44.45,44.43,44.43,3500.0,38.7606,38.7606,38.7431,38.7431,3500.0
2014-11-25 13:10:00,44.43,44.45,44.43,44.44,28500.0,38.7431,38.7606,38.7431,38.7519,28500.0
2014-11-25 13:15:00,44.43,44.43,44.37,44.37,6000.0,38.7431,38.7431,38.6908,38.6908,6000.0
2014-11-25 13:20:00,44.38,44.43,44.37,44.43,17000.0,38.6995,38.7431,38.6908,38.7431,17000.0
2014-11-25 13:25:00,44.43,44.44,44.43,44.44,4500.0,38.7431,38.7519,38.7431,38.7519,4500.0
2014-11-25 13:30:00,44.43,44.44,44.41,44.43,8500.0,38.7431,38.7519,38.7257,38.7431,8500.0
2014-11-25 13:35:00,44.42,44.42,44.42,44.42,500.0,38.7344,38.7344,38.7344,38.7344,500.0
2014-11-25 13:40:00,44.38,44.4,44.37,44.39,3500.0,38.6995,38.717,38.6908,38.7083,3500.0
2014-11-25 13:45:00,44.39,44.39,44.38,44.39,4500.0,38.7083,38.7083,38.6995,38.7083,4500.0
2014-11-25 13:50:00,44.38,44.39,44.37,44.37,13500.0,38.6995,38.7083,38.6908,38.6908,13500.0
2014-11-25 13:55:00,44.36,44.36,44.33,44.34,13000.0,38.6821,38.6821,38.6559,38.6647,13000.0
2014-11-25 14:00:00,44.33,44.33,44.28,44.29,28000.0,38.6559,38.6559,38.6123,38.6211,28000.0
2014-11-25 14:05:00,44.3,44.31,44.26,44.26,12000.0,38.6298,38.6385,38.5949,38.5949,12000.0
2014-11-25 14:10:00,44.25,44.27,44.25,44.26,23500.0,38.5862,38.6036,38.5862,38.5949,23500.0
2014-11-25 14:15:00,44.26,44.27,44.17,44.18,30500.0,38.5949,38.6036,38.5164,38.5251,30500.0
2014-11-25 14:20:00,44.19,44.22,44.18,44.22,13500.0,38.5339,38.56,38.5251,38.56,13500.0
2014-11-25 14:25:00,44.21,44.21,44.18,44.19,15500.0,38.5513,38.5513,38.5251,38.5339,15500.0
2014-11-25 14:30:00,44.18,44.19,44.17,44.19,54500.0,38.5251,38.5339,38.5164,38.5339,54500.0
2014-11-25 14:35:00,44.19,44.24,44.19,44.24,14500.0,38.5339,38.5775,38.5339,38.5775,14500.0
2014-11-25 14:40:00,44.24,44.27,44.24,44.25,6500.0,38.5775,38.6036,38.5775,38.5862,6500.0
2014-11-25 14:45:00,44.25,44.25,44.24,44.24,2500.0,38.5862,38.5862,38.5775,38.5775,2500.0
2014-11-25 14:50:00,44.26,44.32,44.25,44.32,12000.0,38.5949,38.6472,38.5862,38.6472,12000.0
2014-11-25 14:55:00,44.31,44.34,44.31,44.33,22500.0,38.6385,38.6647,38.6385,38.6559,22500.0
2014-11-25 15:00:00,44.35,44.35,44.33,44.34,40000.0,38.6734,38.6734,38.6559,38.6647,40000.0
2014-11-25 15:05:00,44.33,44.4,44.33,44.4,80000.0,38.6559,38.717,38.6559,38.717,80000.0
2014-11-25 15:10:00,44.39,44.45,44.39,44.42,29500.0,38.7083,38.7606,38.7083,38.7344,29500.0
2014-11-25 15:15:00,44.42,44.43,44.38,44.39,72000.0,38.7344,38.7431,38.6995,38.7083,72000.0
2014-11-25 15:20:00,44.38,44.39,44.3,44.3,17000.0,38.6995,38.7083,38.6298,38.6298,17000.0
2014-11-25 15:25:00,44.3,44.31,44.29,44.29,30500.0,38.6298,38.6385,38.6211,38.6211,30500.0
2014-11-25 15:30:00,44.29,44.29,44.24,44.26,27500.0,38.6211,38.6211,38.5775,38.5949,27500.0
2014-11-25 15:35:00,44.26,44.29,44.26,44.27,33500.0,38.5949,38.6211,38.5949,38.6036,33500.0
2014-11-25 15:40:00,44.27,44.3,44.27,44.29,18000.0,38.6036,38.6298,38.6036,38.6211,18000.0
2014-11-25 15:45:00,44.28,44.3,44.25,44.29,55500.0,38.6123,38.6298,38.5862,38.6211,55500.0
2014-11-25 15:50:00,44.28,44.29,44.24,44.25,65500.0,38.6123,38.6211,38.5775,38.5862,65500.0
2014-11-25 15:55:00,44.24,44.25,44.21,44.22,142000.0,38.5775,38.5862,38.5513,38.56,142000.0
2014-11-26 09:30:00,44.0,44.19,43.88,43.9,46500.0,38.3682,38.5339,38.2635,38.281,46500.0
2014-11-26 09:35:00,43.9,43.99,43.86,43.99,31500.0,38.281,38.3595,38.2461,38.3595,31500.0
2014-11-26 09:40:00,43.95,43.95,43.83,43.84,67000.0,38.3246,38.3246,38.2199,38.2287,67000.0
2014-11-26 09:45:00,43.85,43.88,43.83,43.86,21500.0,38.2374,38.2635,38.2199,38.2461,21500.0
2014-11-26 09:50:00,43.88,43.95,43.86,43.95,13500.0,38.2635,38.3246,38.2461,38.3246,13500.0
2014-11-26 09:55:00,44.0,44.02,43.95,44.0,122500.0,38.3682,38.3856,38.3246,38.3682,122500.0
2014-11-26 10:00:00,44.0,44.08,43.99,44.02,86500.0,38.3682,38.4379,38.3595,38.3856,86500.0
2014-11-26 10:05:00,44.02,44.09,44.0,44.05,70000.0,38.3856,38.4467,38.3682,38.4118,70000.0
2014-11-26 10:10:00,44.04,44.13,44.03,44.06,151000.0,38.4031,38.4815,38.3943,38.4205,151000.0
2014-11-26 10:15:00,44.06,44.06,44.03,44.05,29000.0,38.4205,38.4205,38.3943,38.4118,29000.0
2014-11-26 10:20:00,44.04,44.04,43.93,43.93,27000.0,38.4031,38.4031,38.3071,38.3071,27000.0
2014-11-26 10:25:00,43.96,43.96,43.92,43.92,93500.0,38.3333,38.3333,38.2984,38.2984,93500.0
2014-11-26 10:30:00,43.91,43.97,43.91,43.97,12000.0,38.2897,38.342,38.2897,38.342,12000.0
2014-11-26 10:35:00,43.96,43.97,43.92,43.92,8500.0,38.3333,38.342,38.2984,38.2984,8500.0
2014-11-26 10:40:00,43.94,44.01,43.94,43.99,9000.0,38.3159,38.3769,38.3159,38.3595,9000.0
2014-11-26 10:45:00,43.98,43.99,43.97,43.97,21500.0,38.3507,38.3595,38.342,38.342,21500.0
2014-11-26 10:50:00,43.95,43.98,43.94,43.98,9000.0,38.3246,38.3507,38.3159,38.3507,9000.0
2014-11-26 10:55:00,43.98,43.99,43.96,43.96,9000.0,38.3507,38.3595,38.3333,38.3333,9000.0
2014-11-26 11:00:00,43.95,43.97,43.94,43.95,11000.0,38.3246,38.342,38.3159,38.3246,11000.0
2014-11-26 11:05:00,43.96,43.96,43.91,43.91,10500.0,38.3333,38.3333,38.2897,38.2897,10500.0
2014-11-26 11:10:00,43.93,43.93,43.91,43.92,29000.0,38.3071,38.3071,38.2897,38.2984,29000.0
2014-11-26 11:15:00,43.93,43.95,43.93,43.94,14500.0,38.3071,38.3246,38.3071,38.3159,14500.0
2014-11-26 11:20:00,43.93,43.95,43.91,43.94,14000.0,38.3071,38.3246,38.2897,38.3159,14000.0
2014-11-26 11:25:00,43.94,44.02,43.93,44.02,18500.0,38.3159,38.3856,38.3071,38.3856,18500.0
2014-11-26 11:30:00,44.03,44.04,43.99,44.0,14500.0,38.3943,38.4031,38.3595,38.3682,14500.0
2014-11-26 11:35:00,44.0,44.06,44.0,44.05,15000.0,38.3682,38.4205,38.3682,38.4118,15000.0
2014-11-26 11:40:00,44.06,44.11,44.04,44.07,36000.0,38.4205,38.4641,38.4031,38.4292,36000.0
2014-11-26 11:45:00,44.11,44.13,44.1,44.12,30000.0,38.4641,38.4815,38.4554,38.4728,30000.0
2014-11-26 11:50:00,44.12,44.13,44.06,44.1,17000.0,38.4728,38.4815,38.4205,38.4554,17000.0
2014-11-26 11:55:00,44.1,44.15,44.09,44.15,11500.0,38.4554,38.499,38.4467,38.499,11500.0
2014-11-26 12:00:00,44.16,44.18,44.15,44.16,17000.0,38.5077,38.5251,38.499,38.5077,17000.0
2014-11-26 12:05:00,44.15,44.17,44.12,44.13,17000.0,38.499,38.5164,38.4728,38.4815,17000.0
2014-11-26 12:10:00,44.14,44.15,44.12,44.15,6500.0,38.4903,38.499,38.4728,38.499,6500.0
2014-11-26 12:15:00,44.15,44.15,44.14,44.14,6000.0,38.499,38.499,38.4903,38.4903,6000.0
2014-11-26 12:20:00,44.13,44.17,44.13,44.16,6000.0,38.4815,38.5164,38.4815,38.5077,6000.0
2014-11-26 12:25:00,44.14,44.16,44.13,44.16,5500.0,38.4903,38.5077,38.4815,38.5077,5500.0
2014-11-26 12:30:00,44.14,44.15,44.14,44.15,5500.0,38.4903,38.499,38.4903,38.499,5500.0
2014-11-26 12:35:00,44.14,44.14,44.09,44.1,16500.0,38.4903,38.4903,38.4467,38.4554,16500.0
2014-11-26 12:40:00,44.11,44.12,44.1,44.1,11000.0,38.4641,38.4728,38.4554,38.4554,11000.0
2014-11-26 12:45:00,44.08,44.1,44.08,44.08,22500.0,38.4379,38.4554,38.4379,38.4379,22500.0
2014-11-26 12:50:00,44.07,44.1,44.07,44.09,25000.0,38.4292,38.4554,38.4292,38.4467,25000.0
2014-11-26 12:55:00,44.09,44.09,44.05,44.05,3500.0,38.4467,38.4467,38.4118,38.4118,3500.0
2014-11-26 13:00:00,44.09,44.11,44.09,44.1,14500.0,38.4467,38.4641,38.4467,38.4554,14500.0
2014-11-26 13:05:00,44.1,44.1,44.07,44.07,10000.0,38.4554,38.4554,38.4292,38.4292,10000.0
2014-11-26 13:10:00,44.08,44.08,44.07,44.08,16500.0,38.4379,38.4379,38.4292,38.4379,16500.0
2014-11-26 13:15:00,44.07,44.09,44.07,44.09,4500.0,38.4292,38.4467,38.4292,38.4467,4500.0
2014-11-26 13:20:00,44.09,44.09,44.06,44.06,1500.0,38.4467,38.4467,38.4205,38.4205,1500.0
2014-11-26 13:25:00,44.08,44.08,44.07,44.08,2000.0,38.4379,38.4379,38.4292,38.4379,2000.0
2014-11-26 13:30:00,44.09,44.12,44.08,44.1,6000.0,38.4467,38.4728,38.4379,38.4554,6000.0
2014-11-26 13:35:00,44.11,44.13,44.11,44.12,2000.0,38.4641,38.4815,38.4641,38.4728,2000.0
2014-11-26 13:40:00,44.12,44.15,44.12,44.15,9500.0,38.4728,38.499,38.4728,38.499,9500.0
2014-11-26 13:45:00,44.16,44.17,44.15,44.15,12500.0,38.5077,38.5164,38.499,38.499,12500.0
2014-11-26 13:50:00,44.15,44.17,44.15,44.15,11500.0,38.499,38.5164,38.499,38.499,11500.0
2014-11-26 13:55:00,44.13,44.14,44.13,44.14,7500.0,38.4815,38.4903,38.4815,38.4903,7500.0
2014-11-26 14:00:00,44.14,44.18,44.14,44.16,5000.0,38.4903,38.5251,38.4903,38.5077,5000.0
2014-11-26 14:05:00,44.17,44.21,44.17,44.19,12500.0,38.5164,38.5513,38.5164,38.5339,12500.0
2014-11-26 14:10:00,44.19,44.19,44.15,44.15,18500.0,38.5339,38.5339,38.499,38.499,18500.0
2014-11-26 14:15:00,44.17,44.17,44.16,44.17,11000.0,38.5164,38.5164,38.5077,38.5164,11000.0
2014-11-26 14:20:00,44.16,44.18,44.15,44.17,51000.0,38.5077,38.5251,38.499,38.5164,51000.0
2014-11-26 14:25:00,44.17,44.22,44.17,44.21,9500.0,38.5164,38.56,38.5164,38.5513,9500.0
2014-11-26 14:30:00,44.22,44.22,44.18,44.18,8500.0,38.56,38.56,38.5251,38.5251,8500.0
2014-11-26 14:35:00,44.19,44.19,44.17,44.17,8000.0,38.5339,38.5339,38.5164,38.5164,8000.0
2014-11-26 14:40:00,44.17,44.18,44.17,44.18,3000.0,38.5164,38.5251,38.5164,38.5251,3000.0
2014-11-26 14:45:00,44.19,44.22,44.19,44.22,8000.0,38.5339,38.56,38.5339,38.56,8000.0
2014-11-26 14:50:00,44.2,44.21,44.19,44.19,11500.0,38.5426,38.5513,38.5339,38.5339,11500.0
2014-11-26 14:55:00,44.18,44.18,44.12,44.13,31500.0,38.5251,38.5251,38.4728,38.4815,31500.0
2014-11-26 15:00:00,44.12,44.12,44.08,44.09,16500.0,38.4728,38.4728,38.4379,38.4467,16500.0
2014-11-26 15:05:00,44.08,44.08,44.06,44.06,8500.0,38.4379,38.4379,38.4205,38.4205,8500.0
2014-11-26 15:10:00,44.06,44.06,44.04,44.04,36500.0,38.4205,38.4205,38.4031,38.4031,36500.0
2014-11-26 15:15:00,44.04,44.04,44.0,44.02,18500.0,38.4031,38.4031,38.3682,38.3856,18500.0
2014-11-26 15:20:00,44.01,44.01,44.0,44.01,25500.0,38.3769,38.3769,38.3682,38.3769,25500.0
2014-11-26 15:25:00,44.02,44.02,44.01,44.01,29000.0,38.3856,38.3856,38.3769,38.3769,29000.0
2014-11-26 15:30:00,44.0,44.01,44.0,44.0,34500.0,38.3682,38.3769,38.3682,38.3682,34500.0
2014-11-26 15:35:00,44.0,44.1,44.0,44.1,39000.0,38.3682,38.4554,38.3682,38.4554,39000.0
2014-11-26 15:40:00,44.09,44.13,44.08,44.09,62000.0,38.4467,38.4815,38.4379,38.4467,62000.0
2014-11-26 15:45:00,44.11,44.18,44.11,44.14,46000.0,38.4641,38.5251,38.4641,38.4903,46000.0
2014-11-26 15:50:00,44.14,44.17,44.13,44.15,39000.0,38.4903,38.5164,38.4815,38.499,39000.0
2014-11-26 15:55:00,44.16,44.19,44.15,44.15,76000.0,38.5077,38.5339,38.499,38.499,76000.0
2014-11-28 09:30:00,44.39,44.62,44.07,44.61,81500.0,38.7083,38.9088,38.4292,38.9001,81500.0
2014-11-28 09:35:00,44.56,44.64,44.4,44.62,39000.0,38.8565,38.9263,38.717,38.9088,39000.0
2014-11-28 09:40:00,44.64,44.74,44.63,44.68,41000.0,38.9263,39.0135,38.9175,38.9611,41000.0
2014-11-28 09:45:00,44.72,44.79,44.72,44.79,10500.0,38.996,39.0571,38.996,39.0571,10500.0
2014-11-28 09:50:00,44.77,44.77,44.72,44.76,38500.0,39.0396,39.0396,38.996,39.0309,38500.0
2014-11-28 09:55:00,44.73,44.73,44.5,44.57,32000.0,39.0047,39.0047,38.8042,38.8652,32000.0
2014-11-28 10:00:00,44.5,44.61,44.5,44.57,63000.0,38.8042,38.9001,38.8042,38.8652,63000.0
2014-11-28 10:05:00,44.59,44.79,44.58,44.75,41000.0,38.8827,39.0571,38.8739,39.0222,41000.0
2014-11-28 10:10:00,44.8,44.97,44.79,44.96,41000.0,39.0658,39.214,39.0571,39.2053,41000.0
2014-11-28 10:15:00,44.97,45.04,44.96,45.04,41000.0,39.214,39.2751,39.2053,39.2751,41000.0
2014-11-28 10:20:00,45.01,45.02,44.89,44.92,35000.0,39.2489,39.2576,39.1443,39.1704,35000.0
2014-11-28 10:25:00,44.94,44.97,44.88,44.94,35500.0,39.1879,39.214,39.1355,39.1879,35500.0
2014-11-28 10:30:00,44.92,44.93,44.9,44.92,21500.0,39.1704,39.1791,39.153,39.1704,21500.0
2014-11-28 10:35:00,44.92,44.92,44.91,44.92,24000.0,39.1704,39.1704,39.1617,39.1704,24000.0
2014-11-28 10:40:00,44.93,45.01,44.92,45.0,31000.0,39.1791,39.2489,39.1704,39.2402,31000.0
2014-11-28 10:45:00,45.03,45.1,45.03,45.1,14500.0,39.2663,39.3274,39.2663,39.3274,14500.0
2014-11-28 10:50:00,45.09,45.18,45.05,45.17,63500.0,39.3187,39.3971,39.2838,39.3884,63500.0
2014-11-28 10:55:00,45.18,45.2,45.16,45.19,29000.0,39.3971,39.4146,39.3797,39.4059,29000.0
2014-11-28 11:00:00,45.19,45.23,45.08,45.11,29500.0,39.4059,39.4407,39.3099,39.3361,29500.0
2014-11-28 11:05:00,45.1,45.16,45.1,45.16,32000.0,39.3274,39.3797,39.3274,39.3797,32000.0
2014-11-28 11:10:00,45.15,45.21,45.15,45.16,50500.0,39.371,39.4233,39.371,39.3797,50500.0
2014-11-28 11:15:00,45.16,45.22,45.14,45.21,33500.0,39.3797,39.432,39.3623,39.4233,33500.0
2014-11-28 11:20:00,45.22,45.26,45.22,45.24,20500.0,39.432,39.4669,39.432,39.4495,20500.0
2014-11-28 11:25:00,45.23,45.25,45.18,45.18,25500.0,39.4407,39.4582,39.3971,39.3971,25500.0
2014-11-28 11:30:00,45.18,45.27,45.17,45.27,54000.0,39.3971,39.4756,39.3884,39.4756,54000.0
2014-11-28 11:35:00,45.27,45.31,45.26,45.28,26500.0,39.4756,39.5105,39.4669,39.4843,26500.0
2014-11-28 11:40:00,45.28,45.3,45.23,45.25,38000.0,39.4843,39.5018,39.4407,39.4582,38000.0
2014-11-28 11:45:00,45.25,45.27,45.24,45.27,26000.0,39.4582,39.4756,39.4495,39.4756,26000.0
2014-11-28 11:50:00,45.25,45.26,45.19,45.19,64000.0,39.4582,39.4669,39.4059,39.4059,64000.0
2014-11-28 11:55:00,45.19,45.22,45.17,45.17,16000.0,39.4059,39.432,39.3884,39.3884,16000.0
2014-11-28 12:00:00,45.17,45.21,45.16,45.17,19500.0,39.3884,39.4233,39.3797,39.3884,19500.0
2014-11-28 12:05:00,45.16,45.22,45.15,45.22,13000.0,39.3797,39.432,39.371,39.432,13000.0
2014-11-28 12:10:00,45.21,45.22,45.17,45.21,19000.0,39.4233,39.432,39.3884,39.4233,19000.0
2014-11-28 12:15:00,45.21,45.22,45.19,45.2,20500.0,39.4233,39.432,39.4059,39.4146,20500.0
2014-11-28 12:20:00,45.19,45.22,45.17,45.18,32000.0,39.4059,39.432,39.3884,39.3971,32000.0
2014-11-28 12:25:00,45.18,45.18,45.14,45.17,18000.0,39.3971,39.3971,39.3623,39.3884,18000.0
2014-11-28 12:30:00,45.16,45.27,45.15,45.19,150000.0,39.3797,39.4756,39.371,39.4059,150000.0
2014-11-28 12:35:00,45.21,45.24,45.18,45.22,102000.0,39.4233,39.4495,39.3971,39.432,102000.0
2014-11-28 12:40:00,45.22,45.33,45.22,45.29,45500.0,39.432,39.5279,39.432,39.4931,45500.0
2014-11-28 12:45:00,45.31,45.33,45.18,45.24,83000.0,39.5105,39.5279,39.3971,39.4495,83000.0
2014-11-28 12:50:00,45.22,45.23,45.19,45.2,111500.0,39.432,39.4407,39.4059,39.4146,111500.0
2014-11-28 12:55:00,45.2,45.21,45.19,45.2,130500.0,39.4146,39.4233,39.4059,39.4146,130500.0
2014-12-01 09:30:00,45.2,45.22,45.1,45.2,42500.0,39.4146,39.432,39.3274,39.4146,42500.0
2014-12-01 09:35:00,45.2,45.2,44.95,44.95,30500.0,39.4146,39.4146,39.1966,39.1966,30500.0
2014-12-01 09:40:00,44.95,44.96,44.88,44.94,13000.0,39.1966,39.2053,39.1355,39.1879,13000.0
2014-12-01 09:45:00,44.92,45.06,44.86,44.89,40500.0,39.1704,39.2925,39.1181,39.1443,40500.0
2014-12-01 09:50:00,44.86,44.91,44.77,44.79,57500.0,39.1181,39.1617,39.0396,39.0571,57500.0
2014-12-01 09:55:00,44.79,44.84,44.74,44.8,27500.0,39.0571,39.1007,39.0135,39.0658,27500.0
2014-12-01 10:00:00,44.76,44.82,44.69,44.69,56000.0,39.0309,39.0832,38.9699,38.9699,56000.0
2014-12-01 10:05:00,44.68,44.69,44.65,44.66,10000.0,38.9611,38.9699,38.935,38.9437,10000.0
2014-12-01 10:10:00,44.65,44.84,44.65,44.84,20500.0,38.935,39.1007,38.935,39.1007,20500.0
2014-12-01 10:15:00,44.82,44.9,44.81,44.88,14000.0,39.0832,39.153,39.0745,39.1355,14000.0
2014-12-01 10:20:00,44.89,44.91,44.89,44.89,5500.0,39.1443,39.1617,39.1443,39.1443,5500.0
2014-12-01 10:25:00,44.89,44.95,44.86,44.92,32500.0,39.1443,39.1966,39.1181,39.1704,32500.0
2014-12-01 10:30:00,44.94,44.95,44.92,44.95,5000.0,39.1879,39.1966,39.1704,39.1966,5000.0
2014-12-01 10:35:00,44.97,44.99,44.95,44.95,9500.0,39.214,39.2315,39.1966,39.1966,9500.0
2014-12-01 10:40:00,44.89,44.89,44.83,44.85,18500.0,39.1443,39.1443,39.0919,39.1094,18500.0
2014-12-01 10:45:00,44.85,44.85,44.74,44.77,13500.0,39.1094,39.1094,39.0135,39.0396,13500.0
2014-12-01 10:50:00,44.77,44.78,44.72,44.77,22000.0,39.0396,39.0483,38.996,39.0396,22000.0
2014-12-01 10:55:00,44.78,44.84,44.76,44.83,28000.0,39.0483,39.1007,39.0309,39.0919,28000.0
2014-12-01 11:00:00,44.82,44.85,44.82,44.85,12500.0,39.0832,39.1094,39.0832,39.1094,12500.0
2014-12-01 11:05:00,44.84,44.87,44.84,44.87,3500.0,39.1007,39.1268,39.1007,39.1268,3500.0
2014-12-01 11:10:00,44.87,44.92,44.86,44.88,13000.0,39.1268,39.1704,39.1181,39.1355,13000.0
2014-12-01 11:15:00,44.89,44.89,44.89,44.89,2000.0,39.1443,39.1443,39.1443,39.1443,2000.0
2014-12-01 11:20:00,44.91,44.94,44.9,44.94,23000.0,39.1617,39.1879,39.153,39.1879,23000.0
2014-12-01 11:25:00,44.97,44.97,44.92,44.93,17000.0,39.214,39.214,39.1704,39.1791,17000.0
2014-12-01 11:30:00,44.93,45.03,44.89,45.0,21500.0,39.1791,39.2663,39.1443,39.2402,21500.0
2014-12-01 11:35:00,44.98,45.02,44.95,45.02,27000.0,39.2227,39.2576,39.1966,39.2576,27000.0
2014-12-01 11:40:00,45.01,45.02,44.98,45.0,8000.0,39.2489,39.2576,39.2227,39.2402,8000.0
2014-12-01 11:45:00,44.99,45.0,44.94,44.96,12000.0,39.2315,39.2402,39.1879,39.2053,12000.0
2014-12-01 11:50:00,44.95,44.95,44.95,44.95,500.0,39.1966,39.1966,39.1966,39.1966,500.0
2014-12-01 11:55:00,44.94,44.98,44.93,44.98,17500.0,39.1879,39.2227,39.1791,39.2227,17500.0
2014-12-01 12:00:00,45.01,45.01,44.97,44.98,7000.0,39.2489,39.2489,39.214,39.2227,7000.0
2014-12-01 12:05:00,44.96,44.98,44.94,44.96,6500.0,39.2053,39.2227,39.1879,39.2053,6500.0
2014-12-01 12:10:00,44.96,45.0,44.96,44.99,6500.0,39.2053,39.2402,39.2053,39.2315,6500.0
2014-12-01 12:15:00,45.01,45.02,44.95,44.97,20000.0,39.2489,39.2576,39.1966,39.214,20000.0
2014-12-01 12:20:00,44.95,44.98,44.93,44.98,25000.0,39.1966,39.2227,39.1791,39.2227,25000.0
2014-12-01 12:25:00,44.97,44.98,44.95,44.98,4500.0,39.214,39.2227,39.1966,39.2227,4500.0
2014-12-01 12:30:00,44.95,45.0,44.95,44.99,5500.0,39.1966,39.2402,39.1966,39.2315,5500.0
2014-12-01 12:35:00,44.96,44.97,44.89,44.91,29500.0,39.2053,39.214,39.1443,39.1617,29500.0
2014-12-01 12:40:00,44.93,44.93,44.89,44.89,17500.0,39.1791,39.1791,39.1443,39.1443,17500.0
2014-12-01 12:45:00,44.87,44.91,44.87,44.9,9500.0,39.1268,39.1617,39.1268,39.153,9500.0
2014-12-01 12:50:00,44.92,44.92,44.88,44.91,7500.0,39.1704,39.1704,39.1355,39.1617,7500.0
2014-12-01 12:55:00,44.92,44.99,44.92,44.95,17500.0,39.1704,39.2315,39.1704,39.1966,17500.0
2014-12-01 13:00:00,44.94,44.97,44.91,44.91,7500.0,39.1879,39.214,39.1617,39.1617,7500.0
2014-12-01 13:05:00,44.9,44.94,44.9,44.91,23500.0,39.153,39.1879,39.153,39.1617,23500.0
2014-12-01 13:10:00,44.93,44.97,44.91,44.95,45000.0,39.1791,39.214,39.1617,39.1966,45000.0
2014-12-01 13:15:00,44.93,44.97,44.93,44.94,14500.0,39.1791,39.214,39.1791,39.1879,14500.0
2014-12-01 13:20:00,44.97,44.99,44.94,44.94,15500.0,39.214,39.2315,39.1879,39.1879,15500.0
2014-12-01 13:25:00,44.92,44.94,44.91,44.91,20000.0,39.1704,39.1879,39.1617,39.1617,20000.0
2014-12-01 13:30:00,44.91,44.92,44.87,44.88,17000.0,39.1617,39.1704,39.1268,39.1355,17000.0
2014-12-01 13:35:00,44.87,44.96,44.87,44.93,24500.0,39.1268,39.2053,39.1268,39.1791,24500.0
2014-12-01 13:40:00,44.93,44.97,44.92,44.95,13500.0,39.1791,39.214,39.1704,39.1966,13500.0
2014-12-01 13:45:00,44.95,45.01,44.95,44.99,23500.0,39.1966,39.2489,39.1966,39.2315,23500.0
2014-12-01 13:50:00,44.99,44.99,44.93,44.93,20000.0,39.2315,39.2315,39.1791,39.1791,20000.0
2014-12-01 13:55:00,44.93,44.96,44.93,44.95,11000.0,39.1791,39.2053,39.1791,39.1966,11000.0
2014-12-01 14:00:00,44.95,44.98,44.93,44.98,38000.0,39.1966,39.2227,39.1791,39.2227,38000.0
2014-12-01 14:05:00,44.97,45.0,44.93,44.95,52000.0,39.214,39.2402,39.1791,39.1966,52000.0
2014-12-01 14:10:00,44.93,44.96,44.93,44.96,7500.0,39.1791,39.2053,39.1791,39.2053,7500.0
2014-12-01 14:15:00,44.95,44.95,44.93,44.95,11500.0,39.1966,39.1966,39.1791,39.1966,11500.0
2014-12-01 14:20:00,44.95,44.96,44.9,44.91,21000.0,39.1966,39.2053,39.153,39.1617,21000.0
2014-12-01 14:25:00,44.87,44.93,44.87,44.91,7000.0,39.1268,39.1791,39.1268,39.1617,7000.0
2014-12-01 14:30:00,44.9,44.9,44.87,44.88,6500.0,39.153,39.153,39.1268,39.1355,6500.0
2014-12-01 14:35:00,44.9,44.9,44.86,44.9,24500.0,39.153,39.153,39.1181,39.153,24500.0
2014-12-01 14:40:00,44.89,44.9,44.85,44.87,10000.0,39.1443,39.153,39.1094,39.1268,10000.0
2014-12-01 14:45:00,44.86,44.89,44.86,44.86,16500.0,39.1181,39.1443,39.1181,39.1181,16500.0
2014-12-01 14:50:00,44.88,44.9,44.84,44.84,4500.0,39.1355,39.153,39.1007,39.1007,4500.0
2014-12-01 14:55:00,44.85,44.86,44.82,44.83,12500.0,39.1094,39.1181,39.0832,39.0919,12500.0
2014-12-01 15:00:00,44.83,44.91,44.83,44.91,14000.0,39.0919,39.1617,39.0919,39.1617,14000.0
2014-12-01 15:05:00,44.91,44.91,44.89,44.89,12500.0,39.1617,39.1617,39.1443,39.1443,12500.0
2014-12-01 15:10:00,44.88,44.92,44.88,44.88,13500.0,39.1355,39.1704,39.1355,39.1355,13500.0
2014-12-01 15:15:00,44.88,44.95,44.88,44.91,17500.0,39.1355,39.1966,39.1355,39.1617,17500.0
2014-12-01 15:20:00,44.91,44.95,44.89,44.92,76500.0,39.1617,39.1966,39.1443,39.1704,76500.0
2014-12-01 15:25:00,44.92,44.95,44.92,44.93,33500.0,39.1704,39.1966,39.1704,39.1791,33500.0
2014-12-01 15:30:00,44.93,44.96,44.93,44.94,30000.0,39.1791,39.2053,39.1791,39.1879,30000.0
2014-12-01 15:35:00,44.94,44.94,44.88,44.9,22000.0,39.1879,39.1879,39.1355,39.153,22000.0
2014-12-01 15:40:00,44.89,44.92,44.89,44.89,31500.0,39.1443,39.1704,39.1443,39.1443,31500.0
2014-12-01 15:45:00,44.89,44.89,44.82,44.82,29500.0,39.1443,39.1443,39.0832,39.0832,29500.0
2014-12-01 15:50:00,44.83,44.83,44.77,44.78,59500.0,39.0919,39.0919,39.0396,39.0483,59500.0
2014-12-01 15:55:00,44.78,44.82,44.74,44.77,137000.0,39.0483,39.0832,39.0135,39.0396,137000.0
2014-12-02 09:30:00,44.9,45.17,44.76,45.09,25500.0,39.153,39.3884,39.0309,39.3187,25500.0
2014-12-02 09:35:00,45.09,45.16,44.96,45.06,9000.0,39.3187,39.3797,39.2053,39.2925,9000.0
2014-12-02 09:40:00,45.01,45.01,44.94,45.01,11500.0,39.2489,39.2489,39.1879,39.2489,11500.0
2014-12-02 09:45:00,44.97,44.99,44.86,44.88,38500.0,39.214,39.2315,39.1181,39.1355,38500.0
2014-12-02 09:50:00,44.85,44.87,44.75,44.87,15500.0,39.1094,39.1268,39.0222,39.1268,15500.0
2014-12-02 09:55:00,44.87,45.03,44.85,44.98,41500.0,39.1268,39.2663,39.1094,39.2227,41500.0
2014-12-02 10:00:00,44.99,45.01,44.96,44.99,21000.0,39.2315,39.2489,39.2053,39.2315,21000.0
2014-12-02 10:05:00,44.99,44.99,44.95,44.95,35500.0,39.2315,39.2315,39.1966,39.1966,35500.0
2014-12-02 10:10:00,44.93,44.95,44.84,44.84,10500.0,39.1791,39.1966,39.1007,39.1007,10500.0
2014-12-02 10:15:00,44.85,44.93,44.83,44.9,37000.0,39.1094,39.1791,39.0919,39.153,37000.0
2014-12-02 10:20:00,44.9,44.93,44.86,44.87,67000.0,39.153,39.1791,39.1181,39.1268,67000.0
2014-12-02 10:25:00,44.89,44.93,44.88,44.88,13500.0,39.1443,39.1791,39.1355,39.1355,13500.0
2014-12-02 10:30:00,44.9,44.9,44.81,44.81,11000.0,39.153,39.153,39.0745,39.0745,11000.0
2014-12-02 10:35:00,44.81,44.81,44.72,44.72,13500.0,39.0745,39.0745,38.996,38.996,13500.0
2014-12-02 10:40:00,44.72,44.77,44.7,44.76,66500.0,38.996,39.0396,38.9786,39.0309,66500.0
2014-12-02 10:45:00,44.76,44.78,44.75,44.78,30000.0,39.0309,39.0483,39.0222,39.0483,30000.0
2014-12-02 10:50:00,44.76,44.81,44.76,44.78,13000.0,39.0309,39.0745,39.0309,39.0483,13000.0
2014-12-02 10:55:00,44.77,44.86,44.77,44.84,19000.0,39.0396,39.1181,39.0396,39.1007,19000.0
2014-12-02 11:00:00,44.85,44.91,44.85,44.9,30000.0,39.1094,39.1617,39.1094,39.153,30000.0
2014-12-02 11:05:00,44.91,44.94,44.91,44.92,12500.0,39.1617,39.1879,39.1617,39.1704,12500.0
2014-12-02 11:10:00,44.94,44.98,44.92,44.97,16500.0,39.1879,39.2227,39.1704,39.214,16500.0
2014-12-02 11:15:00,44.97,45.01,44.9,45.01,14500.0,39.214,39.2489,39.153,39.2489,14500.0
2014-12-02 11:20:00,45.01,45.08,44.99,45.07,44000.0,39.2489,39.3099,39.2315,39.3012,44000.0
2014-12-02 11:25:00,45.08,45.11,45.08,45.08,14500.0,39.3099,39.3361,39.3099,39.3099,14500.0
2014-12-02 11:30:00,45.08,45.08,44.99,44.99,19000.0,39.3099,39.3099,39.2315,39.2315,19000.0
2014-12-02 11:35:00,44.99,45.01,44.95,45.01,35000.0,39.2315,39.2489,39.1966,39.2489,35000.0
2014-12-02 11:40:00,45.01,45.01,45.01,45.01,1000.0,39.2489,39.2489,39.2489,39.2489,1000.0
2014-12-02 11:45:00,45.01,45.01,44.96,44.98,8500.0,39.2489,39.2489,39.2053,39.2227,8500.0
2014-12-02 11:50:00,44.97,44.97,44.92,44.92,20500.0,39.214,39.214,39.1704,39.1704,20500.0
2014-12-02 11:55:00,44.91,44.95,44.91,44.94,13500.0,39.1617,39.1966,39.1617,39.1879,13500.0
2014-12-02 12:00:00,44.95,44.95,44.86,44.88,38500.0,39.1966,39.1966,39.1181,39.1355,38500.0
2014-12-02 12:05:00,44.88,44.9,44.88,44.89,16000.0,39.1355,39.153,39.1355,39.1443,16000.0
2014-12-02 12:10:00,44.87,44.89,44.87,44.87,3000.0,39.1268,39.1443,39.1268,39.1268,3000.0
2014-12-02 12:15:00,44.87,44.9,44.86,44.9,8500.0,39.1268,39.153,39.1181,39.153,8500.0
2014-12-02 12:20:00,44.91,44.91,44.88,44.9,9500.0,39.1617,39.1617,39.1355,39.153,9500.0
2014-12-02 12:25:00,44.9,44.92,44.9,44.91,7500.0,39.153,39.1704,39.153,39.1617,7500.0
2014-12-02 12:30:00,44.9,44.9,44.85,44.85,5000.0,39.153,39.153,39.1094,39.1094,5000.0
2014-12-02 12:35:00,44.83,44.85,44.83,44.84,10000.0,39.0919,39.1094,39.0919,39.1007,10000.0
2014-12-02 12:40:00,44.83,44.86,44.83,44.86,10000.0,39.0919,39.1181,39.0919,39.1181,10000.0
2014-12-02 12:45:00,44.85,44.86,44.84,44.85,6500.0,39.1094,39.1181,39.1007,39.1094,6500.0
2014-12-02 12:50:00,44.86,44.86,44.83,44.84,6000.0,39.1181,39.1181,39.0919,39.1007,6000.0
2014-12-02 12:55:00,44.82,44.82,44.8,44.82,6500.0,39.0832,39.0832,39.0658,39.0832,6500.0
2014-12-02 13:00:00,44.81,44.86,44.81,44.86,15500.0,39.0745,39.1181,39.0745,39.1181,15500.0
2014-12-02 13:05:00,44.85,44.87,44.85,44.85,4500.0,39.1094,39.1268,39.1094,39.1094,4500.0
2014-12-02 13:10:00,44.85,44.88,44.84,44.88,12000.0,39.1094,39.1355,39.1007,39.1355,12000.0
2014-12-02 13:15:00,44.88,44.9,44.87,44.89,24500.0,39.1355,39.153,39.1268,39.1443,24500.0
2014-12-02 13:20:00,44.89,44.9,44.88,44.9,7500.0,39.1443,39.153,39.1355,39.153,7500.0
2014-12-02 13:25:00,44.9,44.91,44.9,44.91,12000.0,39.153,39.1617,39.153,39.1617,12000.0
2014-12-02 13:30:00,44.91,44.92,44.9,44.91,27500.0,39.1617,39.1704,39.153,39.1617,27500.0
2014-12-02 13:35:00,44.91,44.91,44.88,44.9,18500.0,39.1617,39.1617,39.1355,39.153,18500.0
2014-12-02 13:40:00,44.89,44.9,44.88,44.9,13000.0,39.1443,39.153,39.1355,39.153,13000.0
2014-12-02 13:45:00,44.91,44.92,44.9,44.91,30000.0,39.1617,39.1704,39.153,39.1617,30000.0
2014-12-02 13:50:00,44.9,44.9,44.89,44.89,13500.0,39.153,39.153,39.1443,39.1443,13500.0
2014-12-02 13:55:00,44.89,44.9,44.88,44.9,33000.0,39.1443,39.153,39.1355,39.153,33000.0
2014-12-02 14:00:00,44.89,44.91,44.89,44.91,23000.0,39.1443,39.1617,39.1443,39.1617,23000.0
2014-12-02 14:05:00,44.91,44.92,44.88,44.9,47500.0,39.1617,39.1704,39.1355,39.153,47500.0
2014-12-02 14:10:00,44.91,44.91,44.88,44.88,26500.0,39.1617,39.1617,39.1355,39.1355,26500.0
2014-12-02 14:15:00,44.87,44.9,44.87,44.89,18000.0,39.1268,39.153,39.1268,39.1443,18000.0
2014-12-02 14:20:00,44.9,44.91,44.89,44.9,23000.0,39.153,39.1617,39.1443,39.153,23000.0
2014-12-02 14:25:00,44.9,44.93,44.89,44.92,13500.0,39.153,39.1791,39.1443,39.1704,13500.0
2014-12-02 14:30:00,44.94,44.94,44.92,44.94,20000.0,39.1879,39.1879,39.1704,39.1879,20000.0
2014-12-02 14:35:00,44.95,44.95,44.92,44.93,13000.0,39.1966,39.1966,39.1704,39.1791,13000.0
2014-12-02 14:40:00,44.94,44.96,44.94,44.94,33000.0,39.1879,39.2053,39.1879,39.1879,33000.0
2014-12-02 14:45:00,44.96,44.97,44.94,44.96,22000.0,39.2053,39.214,39.1879,39.2053,22000.0
2014-12-02 14:50:00,44.97,44.99,44.96,44.99,35000.0,39.214,39.2315,39.2053,39.2315,35000.0
2014-12-02 14:55:00,44.99,45.0,44.98,44.99,26500.0,39.2315,39.2402,39.2227,39.2315,26500.0
2014-12-02 15:00:00,44.99,45.0,44.98,45.0,23500.0,39.2315,39.2402,39.2227,39.2402,23500.0
2014-12-02 15:05:00,45.0,45.01,44.99,45.01,31000.0,39.2402,39.2489,39.2315,39.2489,31000.0
2014-12-02 15:10:00,44.99,45.0,44.99,45.0,16500.0,39.2315,39.2402,39.2315,39.2402,16500.0
2014-12-02 15:15:00,45.0,45.02,45.0,45.02,16500.0,39.2402,39.2576,39.2402,39.2576,16500.0
2014-12-02 15:20:00,45.02,45.02,44.93,44.95,50000.0,39.2576,39.2576,39.1791,39.1966,50000.0
2014-12-02 15:25:00,44.96,44.96,44.92,44.96,45500.0,39.2053,39.2053,39.1704,39.2053,45500.0
2014-12-02 15:30:00,44.96,44.99,44.95,44.98,46500.0,39.2053,39.2315,39.1966,39.2227,46500.0
2014-12-02 15:35:00,44.97,44.97,44.94,44.95,51500.0,39.214,39.214,39.1879,39.1966,51500.0
2014-12-02 15:40:00,44.95,44.96,44.93,44.94,25500.0,39.1966,39.2053,39.1791,39.1879,25500.0
2014-12-02 15:45:00,44.92,44.94,44.91,44.93,58500.0,39.1704,39.1879,39.1617,39.1791,58500.0
2014-12-02 15:50:00,44.91,44.93,44.91,44.92,40500.0,39.1617,39.1791,39.1617,39.1704,40500.0
2014-12-02 15:55:00,44.92,44.97,44.91,44.95,86500.0,39.1704,39.214,39.1617,39.1966,86500.0
2014-12-03 09:30:00,44.86,44.98,44.76,44.98,26000.0,39.1181,39.2227,39.0309,39.2227,26000.0
2014-12-03 09:35:00,45.05,45.06,44.89,44.98,24000.0,39.2838,39.2925,39.1443,39.2227,24000.0
2014-12-03 09:40:00,44.95,45.06,44.93,45.04,7000.0,39.1966,39.2925,39.1791,39.2751,7000.0
2014-12-03 09:45:00,44.98,44.98,44.89,44.91,23500.0,39.2227,39.2227,39.1443,39.1617,23500.0
2014-12-03 09:50:00,44.91,44.97,44.9,44.9,11500.0,39.1617,39.214,39.153,39.153,11500.0
2014-12-03 09:55:00,44.91,44.91,44.83,44.83,17500.0,39.1617,39.1617,39.0919,39.0919,17500.0
2014-12-03 10:00:00,44.82,44.86,44.78,44.78,11500.0,39.0832,39.1181,39.0483,39.0483,11500.0
2014-12-03 10:05:00,44.77,44.9,44.75,44.9,19500.0,39.0396,39.153,39.0222,39.153,19500.0
2014-12-03 10:10:00,44.87,44.91,44.87,44.89,12500.0,39.1268,39.1617,39.1268,39.1443,12500.0
2014-12-03 10:15:00,44.95,44.97,44.9,44.9,41500.0,39.1966,39.214,39.153,39.153,41500.0
2014-12-03 10:20:00,44.9,44.92,44.84,44.88,18000.0,39.153,39.1704,39.1007,39.1355,18000.0
2014-12-03 10:25:00,44.85,44.9,44.83,44.85,90000.0,39.1094,39.153,39.0919,39.1094,90000.0
2014-12-03 10:30:00,44.85,44.94,44.85,44.89,23000.0,39.1094,39.1879,39.1094,39.1443,23000.0
2014-12-03 10:35:00,44.91,44.97,44.9,44.92,30000.0,39.1617,39.214,39.153,39.1704,30000.0
2014-12-03 10:40:00,44.91,44.96,44.9,44.9,20000.0,39.1617,39.2053,39.153,39.153,20000.0
2014-12-03 10:45:00,44.89,44.91,44.88,44.89,41500.0,39.1443,39.1617,39.1355,39.1443,41500.0
2014-12-03 10:50:00,44.89,44.92,44.88,44.88,10000.0,39.1443,39.1704,39.1355,39.1355,10000.0
2014-12-03 10:55:00,44.9,44.9,44.88,44.88,16000.0,39.153,39.153,39.1355,39.1355,16000.0
2014-12-03 11:00:00,44.88,44.89,44.83,44.87,18500.0,39.1355,39.1443,39.0919,39.1268,18500.0
2014-12-03 11:05:00,44.87,44.9,44.87,44.88,25500.0,39.1268,39.153,39.1268,39.1355,25500.0
2014-12-03 11:10:00,44.91,44.91,44.83,44.83,14000.0,39.1617,39.1617,39.0919,39.0919,14000.0
2014-12-03 11:15:00,44.83,44.87,44.83,44.86,9500.0,39.0919,39.1268,39.0919,39.1181,9500.0
2014-12-03 11:20:00,44.86,44.9,44.84,44.89,18500.0,39.1181,39.153,39.1007,39.1443,18500.0
2014-12-03 11:25:00,44.9,44.91,44.86,44.88,22000.0,39.153,39.1617,39.1181,39.1355,22000.0
2014-12-03 11:30:00,44.91,44.93,44.88,44.9,17500.0,39.1617,39.1791,39.1355,39.153,17500.0
2014-12-03 11:35:00,44.9,44.9,44.88,44.88,14000.0,39.153,39.153,39.1355,39.1355,14000.0
2014-12-03 11:40:00,44.88,44.91,44.87,44.9,18000.0,39.1355,39.1617,39.1268,39.153,18000.0
2014-12-03 11:45:00,44.89,44.94,44.89,44.94,17500.0,39.1443,39.1879,39.1443,39.1879,17500.0
2014-12-03 11:50:00,44.95,44.95,44.92,44.92,10000.0,39.1966,39.1966,39.1704,39.1704,10000.0
2014-12-03 11:55:00,44.9,44.93,44.9,44.93,22000.0,39.153,39.1791,39.153,39.1791,22000.0
2014-12-03 12:00:00,44.92,44.94,44.9,44.93,9500.0,39.1704,39.1879,39.153,39.1791,9500.0
2014-12-03 12:05:00,44.91,44.93,44.91,44.92,8500.0,39.1617,39.1791,39.1617,39.1704,8500.0
2014-12-03 12:10:00,44.92,44.95,44.92,44.95,10500.0,39.1704,39.1966,39.1704,39.1966,10500.0
2014-12-03 12:15:00,44.95,44.95,44.91,44.93,16000.0,39.1966,39.1966,39.1617,39.1791,16000.0
2014-12-03 12:20:00,44.95,44.98,44.94,44.96,11500.0,39.1966,39.2227,39.1879,39.2053,11500.0
2014-12-03 12:25:00,44.96,44.96,44.9,44.9,19500.0,39.2053,39.2053,39.153,39.153,19500.0
2014-12-03 12:30:00,44.89,44.91,44.89,44.91,23000.0,39.1443,39.1617,39.1443,39.1617,23000.0
2014-12-03 12:35:00,44.91,44.93,44.9,44.91,10000.0,39.1617,39.1791,39.153,39.1617,10000.0
2014-12-03 12:40:00,44.91,44.91,44.85,44.9,31000.0,39.1617,39.1617,39.1094,39.153,31000.0
2014-12-03 12:45:00,44.9,44.93,44.89,44.93,35000.0,39.153,39.1791,39.1443,39.1791,35000.0
2014-12-03 12:50:00,44.94,44.97,44.94,44.97,24500.0,39.1879,39.214,39.1879,39.214,24500.0
2014-12-03 12:55:00,44.96,45.0,44.96,44.98,27000.0,39.2053,39.2402,39.2053,39.2227,27000.0
2014-12-03 13:00:00,44.99,45.0,44.96,45.0,37500.0,39.2315,39.2402,39.2053,39.2402,37500.0
2014-12-03 13:05:00,45.0,45.06,45.0,45.05,53500.0,39.2402,39.2925,39.2402,39.2838,53500.0
2014-12-03 13:10:00,45.05,45.07,45.04,45.07,11000.0,39.2838,39.3012,39.2751,39.3012,11000.0
2014-12-03 13:15:00,45.06,45.07,45.05,45.07,36500.0,39.2925,39.3012,39.2838,39.3012,36500.0
2014-12-03 13:20:00,45.06,45.06,45.03,45.04,14000.0,39.2925,39.2925,39.2663,39.2751,14000.0
2014-12-03 13:25:00,45.04,45.08,45.04,45.07,24000.0,39.2751,39.3099,39.2751,39.3012,24000.0
2014-12-03 13:30:00,45.08,45.11,45.08,45.11,25000.0,39.3099,39.3361,39.3099,39.3361,25000.0
2014-12-03 13:35:00,45.11,45.14,45.11,45.13,18500.0,39.3361,39.3623,39.3361,39.3535,18500.0
2014-12-03 13:40:00,45.13,45.13,45.09,45.11,13000.0,39.3535,39.3535,39.3187,39.3361,13000.0
2014-12-03 13:45:00,45.12,45.13,45.08,45.11,13000.0,39.3448,39.3535,39.3099,39.3361,13000.0
2014-12-03 13:50:00,45.09,45.12,45.07,45.08,25000.0,39.3187,39.3448,39.3012,39.3099,25000.0
2014-12-03 13:55:00,45.08,45.11,45.08,45.09,16000.0,39.3099,39.3361,39.3099,39.3187,16000.0
2014-12-03 14:00:00,45.1,45.14,45.1,45.11,8000.0,39.3274,39.3623,39.3274,39.3361,8000.0
2014-12-03 14:05:00,45.1,45.13,45.1,45.12,25000.0,39.3274,39.3535,39.3274,39.3448,25000.0
2014-12-03 14:10:00,45.13,45.15,45.12,45.12,17000.0,39.3535,39.371,39.3448,39.3448,17000.0
2014-12-03 14:15:00,45.09,45.15,45.09,45.15,17500.0,39.3187,39.371,39.3187,39.371,17500.0
2014-12-03 14:20:00,45.15,45.15,45.11,45.11,15000.0,39.371,39.371,39.3361,39.3361,15000.0
2014-12-03 14:25:00,45.1,45.16,45.1,45.14,23000.0,39.3274,39.3797,39.3274,39.3623,23000.0
2014-12-03 14:30:00,45.14,45.14,45.11,45.13,20500.0,39.3623,39.3623,39.3361,39.3535,20500.0
2014-12-03 14:35:00,45.14,45.17,45.13,45.17,23500.0,39.3623,39.3884,39.3535,39.3884,23500.0
2014-12-03 14:40:00,45.17,45.18,45.16,45.17,16500.0,39.3884,39.3971,39.3797,39.3884,16500.0
2014-12-03 14:45:00,45.17,45.18,45.13,45.14,24500.0,39.3884,39.3971,39.3535,39.3623,24500.0
2014-12-03 14:50:00,45.13,45.16,45.11,45.12,20500.0,39.3535,39.3797,39.3361,39.3448,20500.0
2014-12-03 14:55:00,45.13,45.13,45.1,45.1,30000.0,39.3535,39.3535,39.3274,39.3274,30000.0
2014-12-03 15:00:00,45.1,45.11,45.07,45.09,33500.0,39.3274,39.3361,39.3012,39.3187,33500.0
2014-12-03 15:05:00,45.09,45.1,45.06,45.07,41500.0,39.3187,39.3274,39.2925,39.3012,41500.0
2014-12-03 15:10:00,45.07,45.11,45.07,45.11,38500.0,39.3012,39.3361,39.3012,39.3361,38500.0
2014-12-03 15:15:00,45.11,45.12,45.1,45.12,27500.0,39.3361,39.3448,39.3274,39.3448,27500.0
2014-12-03 15:20:00,45.12,45.13,45.09,45.09,40500.0,39.3448,39.3535,39.3187,39.3187,40500.0
2014-12-03 15:25:00,45.1,45.15,45.1,45.15,31500.0,39.3274,39.371,39.3274,39.371,31500.0
2014-12-03 15:30:00,45.14,45.19,45.14,45.19,31500.0,39.3623,39.4059,39.3623,39.4059,31500.0
2014-12-03 15:35:00,45.19,45.2,45.18,45.18,36500.0,39.4059,39.4146,39.3971,39.3971,36500.0
2014-12-03 15:40:00,45.18,45.23,45.16,45.23,50000.0,39.3971,39.4407,39.3797,39.4407,50000.0
2014-12-03 15:45:00,45.23,45.29,45.23,45.23,87000.0,39.4407,39.4931,39.4407,39.4407,87000.0
2014-12-03 15:50:00,45.24,45.28,45.23,45.28,77000.0,39.4495,39.4843,39.4407,39.4843,77000.0
2014-12-03 15:55:00,45.28,45.31,45.24,45.26,193000.0,39.4843,39.5105,39.4495,39.4669,193000.0
2014-12-04 09:30:00,45.31,45.33,45.09,45.2,45000.0,39.5105,39.5279,39.3187,39.4146,45000.0
2014-12-04 09:35:00,45.25,45.25,45.05,45.11,22500.0,39.4582,39.4582,39.2838,39.3361,22500.0
2014-12-04 09:40:00,45.17,45.35,45.17,45.28,30000.0,39.3884,39.5454,39.3884,39.4843,30000.0
2014-12-04 09:45:00,45.29,45.31,45.23,45.25,36500.0,39.4931,39.5105,39.4407,39.4582,36500.0
2014-12-04 09:50:00,45.2,45.35,45.2,45.31,19500.0,39.4146,39.5454,39.4146,39.5105,19500.0
2014-12-04 09:55:00,45.32,45.34,45.27,45.33,13000.0,39.5192,39.5367,39.4756,39.5279,13000.0
2014-12-04 10:00:00,45.34,45.48,45.28,45.41,25000.0,39.5367,39.6587,39.4843,39.5977,25000.0
2014-12-04 10:05:00,45.41,45.42,45.34,45.39,39500.0,39.5977,39.6064,39.5367,39.5803,39500.0
2014-12-04 10:10:00,45.39,45.49,45.39,45.47,29500.0,39.5803,39.6675,39.5803,39.65,29500.0
2014-12-04 10:15:00,45.47,45.47,45.45,45.45,5500.0,39.65,39.65,39.6326,39.6326,5500.0
2014-12-04 10:20:00,45.45,45.49,45.43,45.47,17000.0,39.6326,39.6675,39.6151,39.65,17000.0
2014-12-04 10:25:00,45.47,45.54,45.47,45.49,22500.0,39.65,39.7111,39.65,39.6675,22500.0
2014-12-04 10:30:00,45.49,45.51,45.44,45.45,40000.0,39.6675,39.6849,39.6239,39.6326,40000.0
2014-12-04 10:35:00,45.44,45.44,45.36,45.37,50000.0,39.6239,39.6239,39.5541,39.5628,50000.0
2014-12-04 10:40:00,45.37,45.37,45.26,45.28,51500.0,39.5628,39.5628,39.4669,39.4843,51500.0
2014-12-04 10:45:00,45.31,45.33,45.3,45.32,11500.0,39.5105,39.5279,39.5018,39.5192,11500.0
2014-12-04 10:50:00,45.35,45.4,45.34,45.38,6500.0,39.5454,39.589,39.5367,39.5715,6500.0
2014-12-04 10:55:00,45.4,45.43,45.36,45.38,61500.0,39.589,39.6151,39.5541,39.5715,61500.0
2014-12-04 11:00:00,45.37,45.39,45.34,45.37,15000.0,39.5628,39.5803,39.5367,39.5628,15000.0
2014-12-04 11:05:00,45.34,45.36,45.33,45.35,7500.0,39.5367,39.5541,39.5279,39.5454,7500.0
2014-12-04 11:10:00,45.36,45.37,45.35,45.35,16500.0,39.5541,39.5628,39.5454,39.5454,16500.0
2014-12-04 11:15:00,45.36,45.37,45.31,45.34,22000.0,39.5541,39.5628,39.5105,39.5367,22000.0
2014-12-04 11:20:00,45.35,45.39,45.35,45.36,12500.0,39.5454,39.5803,39.5454,39.5541,12500.0
2014-12-04 11:25:00,45.35,45.36,45.33,45.36,11500.0,39.5454,39.5541,39.5279,39.5541,11500.0
2014-12-04 11:30:00,45.33,45.36,45.3,45.35,10000.0,39.5279,39.5541,39.5018,39.5454,10000.0
2014-12-04 11:35:00,45.38,45.38,45.34,45.37,11500.0,39.5715,39.5715,39.5367,39.5628,11500.0
2014-12-04 11:40:00,45.35,45.37,45.35,45.36,7500.0,39.5454,39.5628,39.5454,39.5541,7500.0
2014-12-04 11:45:00,45.37,45.38,45.35,45.37,9000.0,39.5628,39.5715,39.5454,39.5628,9000.0
2014-12-04 11:50:00,45.36,45.37,45.35,45.35,56500.0,39.5541,39.5628,39.5454,39.5454,56500.0
2014-12-04 11:55:00,45.37,45.38,45.35,45.37,11000.0,39.5628,39.5715,39.5454,39.5628,11000.0
2014-12-04 12:00:00,45.38,45.38,45.35,45.35,15500.0,39.5715,39.5715,39.5454,39.5454,15500.0
2014-12-04 12:05:00,45.36,45.4,45.35,45.38,15500.0,39.5541,39.589,39.5454,39.5715,15500.0
2014-12-04 12:10:00,45.41,45.42,45.39,45.39,14000.0,39.5977,39.6064,39.5803,39.5803,14000.0
2014-12-04 12:15:00,45.4,45.41,45.39,45.39,4500.0,39.589,39.5977,39.5803,39.5803,4500.0
2014-12-04 12:20:00,45.36,45.39,45.36,45.38,18500.0,39.5541,39.5803,39.5541,39.5715,18500.0
2014-12-04 12:25:00,45.38,45.38,45.35,45.37,60000.0,39.5715,39.5715,39.5454,39.5628,60000.0
2014-12-04 12:30:00,45.4,45.5,45.39,45.46,22000.0,39.589,39.6762,39.5803,39.6413,22000.0
2014-12-04 12:35:00,45.44,45.47,45.41,45.42,17500.0,39.6239,39.65,39.5977,39.6064,17500.0
2014-12-04 12:40:00,45.41,45.45,45.4,45.4,10000.0,39.5977,39.6326,39.589,39.589,10000.0
2014-12-04 12:45:00,45.4,45.44,45.4,45.4,11000.0,39.589,39.6239,39.589,39.589,11000.0
2014-12-04 12:50:00,45.4,45.4,45.38,45.38,5500.0,39.589,39.589,39.5715,39.5715,5500.0
2014-12-04 12:55:00,45.4,45.42,45.39,45.39,9500.0,39.589,39.6064,39.5803,39.5803,9500.0
2014-12-04 13:00:00,45.38,45.4,45.38,45.39,7500.0,39.5715,39.589,39.5715,39.5803,7500.0
2014-12-04 13:05:00,45.38,45.39,45.33,45.33,9000.0,39.5715,39.5803,39.5279,39.5279,9000.0
2014-12-04 13:10:00,45.34,45.34,45.32,45.34,8000.0,39.5367,39.5367,39.5192,39.5367,8000.0
2014-12-04 13:15:00,45.33,45.33,45.31,45.31,8000.0,39.5279,39.5279,39.5105,39.5105,8000.0
2014-12-04 13:20:00,45.32,45.34,45.31,45.32,9000.0,39.5192,39.5367,39.5105,39.5192,9000.0
2014-12-04 13:25:00,45.33,45.36,45.3,45.36,8500.0,39.5279,39.5541,39.5018,39.5541,8500.0
2014-12-04 13:30:00,45.34,45.35,45.32,45.34,22000.0,39.5367,39.5454,39.5192,39.5367,22000.0
2014-12-04 13:35:00,45.36,45.39,45.36,45.37,20000.0,39.5541,39.5803,39.5541,39.5628,20000.0
2014-12-04 13:40:00,45.37,45.4,45.37,45.4,7000.0,39.5628,39.589,39.5628,39.589,7000.0
2014-12-04 13:45:00,45.4,45.41,45.39,45.39,14500.0,39.589,39.5977,39.5803,39.5803,14500.0
2014-12-04 13:50:00,45.4,45.43,45.4,45.4,16500.0,39.589,39.6151,39.589,39.589,16500.0
2014-12-04 13:55:00,45.4,45.41,45.39,45.39,12500.0,39.589,39.5977,39.5803,39.5803,12500.0
2014-12-04 14:00:00,45.41,45.43,45.41,45.43,4500.0,39.5977,39.6151,39.5977,39.6151,4500.0
2014-12-04 14:05:00,45.41,45.42,45.4,45.42,11000.0,39.5977,39.6064,39.589,39.6064,11000.0
2014-12-04 14:10:00,45.41,45.44,45.41,45.43,13000.0,39.5977,39.6239,39.5977,39.6151,13000.0
2014-12-04 14:15:00,45.44,45.45,45.43,45.44,11000.0,39.6239,39.6326,39.6151,39.6239,11000.0
2014-12-04 14:20:00,45.45,45.45,45.43,45.44,12500.0,39.6326,39.6326,39.6151,39.6239,12500.0
2014-12-04 14:25:00,45.44,45.45,45.43,45.44,14500.0,39.6239,39.6326,39.6151,39.6239,14500.0
2014-12-04 14:30:00,45.43,45.43,45.4,45.42,26500.0,39.6151,39.6151,39.589,39.6064,26500.0
2014-12-04 14:35:00,45.4,45.4,45.38,45.39,40500.0,39.589,39.589,39.5715,39.5803,40500.0
2014-12-04 14:40:00,45.39,45.41,45.39,45.4,22000.0,39.5803,39.5977,39.5803,39.589,22000.0
2014-12-04 14:45:00,45.4,45.41,45.4,45.41,9500.0,39.589,39.5977,39.589,39.5977,9500.0
2014-12-04 14:50:00,45.4,45.41,45.38,45.4,38500.0,39.589,39.5977,39.5715,39.589,38500.0
2014-12-04 14:55:00,45.4,45.4,45.37,45.4,15000.0,39.589,39.589,39.5628,39.589,15000.0
2014-12-04 15:00:00,45.37,45.41,45.37,45.39,20000.0,39.5628,39.5977,39.5628,39.5803,20000.0
2014-12-04 15:05:00,45.39,45.39,45.34,45.35,23500.0,39.5803,39.5803,39.5367,39.5454,23500.0
2014-12-04 15:10:00,45.35,45.35,45.31,45.33,21500.0,39.5454,39.5454,39.5105,39.5279,21500.0
2014-12-04 15:15:00,45.33,45.33,45.28,45.28,17500.0,39.5279,39.5279,39.4843,39.4843,17500.0
2014-12-04 15:20:00,45.3,45.3,45.23,45.23,18500.0,39.5018,39.5018,39.4407,39.4407,18500.0
2014-12-04 15:25:00,45.25,45.29,45.24,45.29,29000.0,39.4582,39.4931,39.4495,39.4931,29000.0
2014-12-04 15:30:00,45.3,45.37,45.29,45.37,16500.0,39.5018,39.5628,39.4931,39.5628,16500.0
2014-12-04 15:35:00,45.37,45.37,45.31,45.36,32000.0,39.5628,39.5628,39.5105,39.5541,32000.0
2014-12-04 15:40:00,45.36,45.39,45.34,45.38,39000.0,39.5541,39.5803,39.5367,39.5715,39000.0
2014-12-04 15:45:00,45.37,45.4,45.32,45.35,73500.0,39.5628,39.589,39.5192,39.5454,73500.0
2014-12-04 15:50:00,45.34,45.4,45.34,45.39,87500.0,39.5367,39.589,39.5367,39.5803,87500.0
2014-12-04 15:55:00,45.39,45.42,45.37,45.39,142000.0,39.5803,39.6064,39.5628,39.5803,142000.0
2014-12-05 09:30:00,45.0,45.43,44.95,45.41,244500.0,39.2402,39.6151,39.1966,39.5977,244500.0
2014-12-05 09:35:00,45.45,45.76,45.42,45.64,74000.0,39.6326,39.9029,39.6064,39.7983,74000.0
2014-12-05 09:40:00,45.61,45.62,45.33,45.39,39000.0,39.7721,39.7808,39.5279,39.5803,39000.0
2014-12-05 09:45:00,45.35,45.49,45.35,45.47,28500.0,39.5454,39.6675,39.5454,39.65,28500.0
2014-12-05 09:50:00,45.49,45.54,45.43,45.43,21000.0,39.6675,39.7111,39.6151,39.6151,21000.0
2014-12-05 09:55:00,45.46,45.46,45.41,45.43,33500.0,39.6413,39.6413,39.5977,39.6151,33500.0
2014-12-05 10:00:00,45.44,45.44,45.3,45.34,59000.0,39.6239,39.6239,39.5018,39.5367,59000.0
2014-12-05 10:05:00,45.37,45.41,45.34,45.35,33500.0,39.5628,39.5977,39.5367,39.5454,33500.0
2014-12-05 10:10:00,45.35,45.38,45.22,45.22,38000.0,39.5454,39.5715,39.432,39.432,38000.0
2014-12-05 10:15:00,45.27,45.3,45.23,45.25,31500.0,39.4756,39.5018,39.4407,39.4582,31500.0
2014-12-05 10:20:00,45.24,45.3,45.2,45.3,44000.0,39.4495,39.5018,39.4146,39.5018,44000.0
2014-12-05 10:25:00,45.27,45.29,45.19,45.19,8500.0,39.4756,39.4931,39.4059,39.4059,8500.0
2014-12-05 10:30:00,45.21,45.22,45.2,45.2,7500.0,39.4233,39.432,39.4146,39.4146,7500.0
2014-12-05 10:35:00,45.2,45.22,45.2,45.22,20500.0,39.4146,39.432,39.4146,39.432,20500.0
2014-12-05 10:40:00,45.22,45.22,45.17,45.17,5500.0,39.432,39.432,39.3884,39.3884,5500.0
2014-12-05 10:45:00,45.19,45.19,45.14,45.14,28500.0,39.4059,39.4059,39.3623,39.3623,28500.0
2014-12-05 10:50:00,45.13,45.13,45.08,45.1,26500.0,39.3535,39.3535,39.3099,39.3274,26500.0
2014-12-05 10:55:00,45.1,45.13,45.1,45.12,37500.0,39.3274,39.3535,39.3274,39.3448,37500.0
2014-12-05 11:00:00,45.12,45.13,45.09,45.09,31000.0,39.3448,39.3535,39.3187,39.3187,31000.0
2014-12-05 11:05:00,45.09,45.1,45.04,45.04,13500.0,39.3187,39.3274,39.2751,39.2751,13500.0
2014-12-05 11:10:00,45.05,45.07,45.0,45.02,31500.0,39.2838,39.3012,39.2402,39.2576,31500.0
2014-12-05 11:15:00,45.01,45.01,44.99,45.01,12000.0,39.2489,39.2489,39.2315,39.2489,12000.0
2014-12-05 11:20:00,45.01,45.06,45.0,45.05,37000.0,39.2489,39.2925,39.2402,39.2838,37000.0
2014-12-05 11:25:00,45.07,45.07,45.0,45.03,24500.0,39.3012,39.3012,39.2402,39.2663,24500.0
2014-12-05 11:30:00,45.01,45.06,45.01,45.06,14000.0,39.2489,39.2925,39.2489,39.2925,14000.0
2014-12-05 11:35:00,45.05,45.09,45.05,45.09,20500.0,39.2838,39.3187,39.2838,39.3187,20500.0
2014-12-05 11:40:00,45.1,45.1,45.07,45.07,6000.0,39.3274,39.3274,39.3012,39.3012,6000.0
2014-12-05 11:45:00,45.08,45.1,45.07,45.08,12000.0,39.3099,39.3274,39.3012,39.3099,12000.0
2014-12-05 11:50:00,45.08,45.1,45.05,45.06,18000.0,39.3099,39.3274,39.2838,39.2925,18000.0
2014-12-05 11:55:00,45.05,45.07,45.04,45.04,14000.0,39.2838,39.3012,39.2751,39.2751,14000.0
2014-12-05 12:00:00,45.05,45.05,45.01,45.02,12500.0,39.2838,39.2838,39.2489,39.2576,12500.0
2014-12-05 12:05:00,45.02,45.04,44.99,45.01,66000.0,39.2576,39.2751,39.2315,39.2489,66000.0
2014-12-05 12:10:00,45.01,45.02,44.97,44.97,13000.0,39.2489,39.2576,39.214,39.214,13000.0
2014-12-05 12:15:00,44.98,45.0,44.98,44.98,15000.0,39.2227,39.2402,39.2227,39.2227,15000.0
2014-12-05 12:20:00,44.99,45.04,44.99,45.03,28000.0,39.2315,39.2751,39.2315,39.2663,28000.0
2014-12-05 12:25:00,45.03,45.04,45.01,45.01,12500.0,39.2663,39.2751,39.2489,39.2489,12500.0
2014-12-05 12:30:00,44.99,45.01,44.99,44.99,18500.0,39.2315,39.2489,39.2315,39.2315,18500.0
2014-12-05 12:35:00,44.99,45.01,44.99,45.0,23500.0,39.2315,39.2489,39.2315,39.2402,23500.0
2014-12-05 12:40:00,45.0,45.0,44.98,44.98,5000.0,39.2402,39.2402,39.2227,39.2227,5000.0
2014-12-05 12:45:00,45.0,45.01,44.99,45.01,18000.0,39.2402,39.2489,39.2315,39.2489,18000.0
2014-12-05 12:50:00,45.01,45.01,44.99,44.99,24000.0,39.2489,39.2489,39.2315,39.2315,24000.0
2014-12-05 12:55:00,45.0,45.01,44.99,45.0,24500.0,39.2402,39.2489,39.2315,39.2402,24500.0
2014-12-05 13:00:00,45.0,45.02,45.0,45.01,12000.0,39.2402,39.2576,39.2402,39.2489,12000.0
2014-12-05 13:05:00,45.02,45.02,44.99,44.99,17500.0,39.2576,39.2576,39.2315,39.2315,17500.0
2014-12-05 13:10:00,45.01,45.02,44.96,44.96,15500.0,39.2489,39.2576,39.2053,39.2053,15500.0
2014-12-05 13:15:00,44.96,44.99,44.94,44.97,9000.0,39.2053,39.2315,39.1879,39.214,9000.0
2014-12-05 13:20:00,44.96,44.97,44.95,44.95,17500.0,39.2053,39.214,39.1966,39.1966,17500.0
2014-12-05 13:25:00,44.95,44.95,44.91,44.91,26500.0,39.1966,39.1966,39.1617,39.1617,26500.0
2014-12-05 13:30:00,44.92,44.93,44.9,44.9,12000.0,39.1704,39.1791,39.153,39.153,12000.0
2014-12-05 13:35:00,44.9,44.91,44.86,44.87,51000.0,39.153,39.1617,39.1181,39.1268,51000.0
2014-12-05 13:40:00,44.88,44.88,44.87,44.87,6500.0,39.1355,39.1355,39.1268,39.1268,6500.0
2014-12-05 13:45:00,44.86,44.9,44.86,44.9,9000.0,39.1181,39.153,39.1181,39.153,9000.0
2014-12-05 13:50:00,44.9,44.92,44.9,44.92,14500.0,39.153,39.1704,39.153,39.1704,14500.0
2014-12-05 13:55:00,44.93,44.96,44.92,44.96,26000.0,39.1791,39.2053,39.1704,39.2053,26000.0
2014-12-05 14:00:00,44.96,45.0,44.96,45.0,14000.0,39.2053,39.2402,39.2053,39.2402,14000.0
2014-12-05 14:05:00,45.0,45.01,44.99,45.01,24000.0,39.2402,39.2489,39.2315,39.2489,24000.0
2014-12-05 14:10:00,45.01,45.01,44.98,44.98,16500.0,39.2489,39.2489,39.2227,39.2227,16500.0
2014-12-05 14:15:00,44.97,45.0,44.97,45.0,21500.0,39.214,39.2402,39.214,39.2402,21500.0
2014-12-05 14:20:00,44.99,45.04,44.99,45.03,22000.0,39.2315,39.2751,39.2315,39.2663,22000.0
2014-12-05 14:25:00,45.05,45.05,44.98,44.98,25000.0,39.2838,39.2838,39.2227,39.2227,25000.0
2014-12-05 14:30:00,44.98,45.0,44.96,44.96,10000.0,39.2227,39.2402,39.2053,39.2053,10000.0
2014-12-05 14:35:00,44.97,45.01,44.96,45.0,27000.0,39.214,39.2489,39.2053,39.2402,27000.0
2014-12-05 14:40:00,45.01,45.04,45.01,45.03,18500.0,39.2489,39.2751,39.2489,39.2663,18500.0
2014-12-05 14:45:00,45.03,45.03,45.0,45.01,18500.0,39.2663,39.2663,39.2402,39.2489,18500.0
2014-12-05 14:50:00,45.0,45.01,44.95,44.95,28000.0,39.2402,39.2489,39.1966,39.1966,28000.0
2014-12-05 14:55:00,44.95,44.95,44.9,44.94,52000.0,39.1966,39.1966,39.153,39.1879,52000.0
2014-12-05 15:00:00,44.95,44.96,44.92,44.96,24500.0,39.1966,39.2053,39.1704,39.2053,24500.0
2014-12-05 15:05:00,44.96,44.96,44.92,44.92,26500.0,39.2053,39.2053,39.1704,39.1704,26500.0
2014-12-05 15:10:00,44.92,44.93,44.85,44.85,38500.0,39.1704,39.1791,39.1094,39.1094,38500.0
2014-12-05 15:15:00,44.84,44.85,44.83,44.83,44000.0,39.1007,39.1094,39.0919,39.0919,44000.0
2014-12-05 15:20:00,44.83,44.89,44.82,44.86,34500.0,39.0919,39.1443,39.0832,39.1181,34500.0
2014-12-05 15:25:00,44.86,44.89,44.85,44.85,43000.0,39.1181,39.1443,39.1094,39.1094,43000.0
2014-12-05 15:30:00,44.85,44.86,44.81,44.81,32000.0,39.1094,39.1181,39.0745,39.0745,32000.0
2014-12-05 15:35:00,44.81,44.81,44.77,44.78,44500.0,39.0745,39.0745,39.0396,39.0483,44500.0
2014-12-05 15:40:00,44.77,44.83,44.77,44.81,58000.0,39.0396,39.0919,39.0396,39.0745,58000.0
2014-12-05 15:45:00,44.81,44.84,44.8,44.83,98000.0,39.0745,39.1007,39.0658,39.0919,98000.0
2014-12-05 15:50:00,44.84,44.87,44.83,44.86,78000.0,39.1007,39.1268,39.0919,39.1181,78000.0
2014-12-05 15:55:00,44.87,44.98,44.86,44.95,278000.0,39.1268,39.2227,39.1181,39.1966,278000.0
2014-12-08 09:30:00,44.87,44.91,44.65,44.65,66500.0,39.1268,39.1617,38.935,38.935,66500.0
2014-12-08 09:35:00,44.73,44.96,44.73,44.88,16500.0,39.0047,39.2053,39.0047,39.1355,16500.0
2014-12-08 09:40:00,44.86,45.09,44.84,45.06,50000.0,39.1181,39.3187,39.1007,39.2925,50000.0
2014-12-08 09:45:00,45.07,45.18,45.07,45.17,21500.0,39.3012,39.3971,39.3012,39.3884,21500.0
2014-12-08 09:50:00,45.12,45.15,45.12,45.13,6500.0,39.3448,39.371,39.3448,39.3535,6500.0
2014-12-08 09:55:00,45.14,45.25,45.14,45.25,5500.0,39.3623,39.4582,39.3623,39.4582,5500.0
2014-12-08 10:00:00,45.26,45.27,45.24,45.25,24000.0,39.4669,39.4756,39.4495,39.4582,24000.0
2014-12-08 10:05:00,45.24,45.27,45.2,45.2,43000.0,39.4495,39.4756,39.4146,39.4146,43000.0
2014-12-08 10:10:00,45.18,45.19,45.09,45.12,20500.0,39.3971,39.4059,39.3187,39.3448,20500.0
2014-12-08 10:15:00,45.08,45.24,45.08,45.22,23500.0,39.3099,39.4495,39.3099,39.432,23500.0
2014-12-08 10:20:00,45.24,45.27,45.24,45.25,18500.0,39.4495,39.4756,39.4495,39.4582,18500.0
2014-12-08 10:25:00,45.24,45.27,45.24,45.27,15000.0,39.4495,39.4756,39.4495,39.4756,15000.0
2014-12-08 10:30:00,45.24,45.28,45.24,45.27,13500.0,39.4495,39.4843,39.4495,39.4756,13500.0
2014-12-08 10:35:00,45.26,45.27,45.24,45.27,27500.0,39.4669,39.4756,39.4495,39.4756,27500.0
2014-12-08 10:40:00,45.27,45.29,45.26,45.28,13500.0,39.4756,39.4931,39.4669,39.4843,13500.0
2014-12-08 10:45:00,45.28,45.37,45.27,45.37,15500.0,39.4843,39.5628,39.4756,39.5628,15500.0
2014-12-08 10:50:00,45.37,45.37,45.33,45.36,25500.0,39.5628,39.5628,39.5279,39.5541,25500.0
2014-12-08 10:55:00,45.36,45.37,45.35,45.36,29500.0,39.5541,39.5628,39.5454,39.5541,29500.0
2014-12-08 11:00:00,45.36,45.37,45.34,45.36,29500.0,39.5541,39.5628,39.5367,39.5541,29500.0
2014-12-08 11:05:00,45.36,45.42,45.33,45.38,83000.0,39.5541,39.6064,39.5279,39.5715,83000.0
2014-12-08 11:10:00,45.39,45.41,45.36,45.41,26500.0,39.5803,39.5977,39.5541,39.5977,26500.0
2014-12-08 11:15:00,45.37,45.39,45.36,45.37,10500.0,39.5628,39.5803,39.5541,39.5628,10500.0
2014-12-08 11:20:00,45.36,45.4,45.35,45.36,22500.0,39.5541,39.589,39.5454,39.5541,22500.0
2014-12-08 11:25:00,45.38,45.39,45.34,45.37,14500.0,39.5715,39.5803,39.5367,39.5628,14500.0
2014-12-08 11:30:00,45.37,45.38,45.28,45.3,28000.0,39.5628,39.5715,39.4843,39.5018,28000.0
2014-12-08 11:35:00,45.28,45.34,45.28,45.33,12500.0,39.4843,39.5367,39.4843,39.5279,12500.0
2014-12-08 11:40:00,45.35,45.35,45.27,45.27,27500.0,39.5454,39.5454,39.4756,39.4756,27500.0
2014-12-08 11:45:00,45.31,45.31,45.23,45.25,22000.0,39.5105,39.5105,39.4407,39.4582,22000.0
2014-12-08 11:50:00,45.25,45.27,45.22,45.23,41000.0,39.4582,39.4756,39.432,39.4407,41000.0
2014-12-08 11:55:00,45.22,45.22,45.19,45.19,18000.0,39.432,39.432,39.4059,39.4059,18000.0
2014-12-08 12:00:00,45.2,45.22,45.19,45.2,15500.0,39.4146,39.432,39.4059,39.4146,15500.0
2014-12-08 12:05:00,45.2,45.23,45.17,45.17,9000.0,39.4146,39.4407,39.3884,39.3884,9000.0
2014-12-08 12:10:00,45.17,45.18,45.11,45.12,23000.0,39.3884,39.3971,39.3361,39.3448,23000.0
2014-12-08 12:15:00,45.11,45.15,45.06,45.15,21000.0,39.3361,39.371,39.2925,39.371,21000.0
2014-12-08 12:20:00,45.14,45.21,45.12,45.18,31000.0,39.3623,39.4233,39.3448,39.3971,31000.0
2014-12-08 12:25:00,45.19,45.24,45.18,45.19,21000.0,39.4059,39.4495,39.3971,39.4059,21000.0
2014-12-08 12:30:00,45.19,45.25,45.18,45.25,6500.0,39.4059,39.4582,39.3971,39.4582,6500.0
2014-12-08 12:35:00,45.25,45.31,45.23,45.31,6500.0,39.4582,39.5105,39.4407,39.5105,6500.0
2014-12-08 12:40:00,45.3,45.37,45.3,45.35,22000.0,39.5018,39.5628,39.5018,39.5454,22000.0
2014-12-08 12:45:00,45.32,45.37,45.32,45.37,14000.0,39.5192,39.5628,39.5192,39.5628,14000.0
2014-12-08 12:50:00,45.34,45.35,45.34,45.34,3000.0,39.5367,39.5454,39.5367,39.5367,3000.0
2014-12-08 12:55:00,45.32,45.32,45.27,45.27,13500.0,39.5192,39.5192,39.4756,39.4756,13500.0
2014-12-08 13:00:00,45.28,45.32,45.26,45.32,3000.0,39.4843,39.5192,39.4669,39.5192,3000.0
2014-12-08 13:05:00,45.32,45.35,45.32,45.34,16000.0,39.5192,39.5454,39.5192,39.5367,16000.0
2014-12-08 13:10:00,45.35,45.35,45.29,45.3,15000.0,39.5454,39.5454,39.4931,39.5018,15000.0
2014-12-08 13:15:00,45.3,45.3,45.26,45.26,8000.0,39.5018,39.5018,39.4669,39.4669,8000.0
2014-12-08 13:20:00,45.26,45.26,45.23,45.23,12000.0,39.4669,39.4669,39.4407,39.4407,12000.0
2014-12-08 13:25:00,45.22,45.28,45.22,45.27,13000.0,39.432,39.4843,39.432,39.4756,13000.0
2014-12-08 13:30:00,45.27,45.28,45.23,45.23,10000.0,39.4756,39.4843,39.4407,39.4407,10000.0
2014-12-08 13:35:00,45.22,45.22,45.18,45.19,26000.0,39.432,39.432,39.3971,39.4059,26000.0
2014-12-08 13:40:00,45.17,45.17,45.13,45.15,10500.0,39.3884,39.3884,39.3535,39.371,10500.0
2014-12-08 13:45:00,45.13,45.14,45.09,45.13,32000.0,39.3535,39.3623,39.3187,39.3535,32000.0
2014-12-08 13:50:00,45.14,45.19,45.14,45.15,7500.0,39.3623,39.4059,39.3623,39.371,7500.0
2014-12-08 13:55:00,45.14,45.14,45.11,45.13,14000.0,39.3623,39.3623,39.3361,39.3535,14000.0
2014-12-08 14:00:00,45.12,45.12,45.08,45.09,29000.0,39.3448,39.3448,39.3099,39.3187,29000.0
2014-12-08 14:05:00,45.08,45.15,45.08,45.15,10000.0,39.3099,39.371,39.3099,39.371,10000.0
2014-12-08 14:10:00,45.15,45.15,45.1,45.1,11500.0,39.371,39.371,39.3274,39.3274,11500.0
2014-12-08 14:15:00,45.1,45.2,45.09,45.2,33000.0,39.3274,39.4146,39.3187,39.4146,33000.0
2014-12-08 14:20:00,45.2,45.2,45.17,45.2,14500.0,39.4146,39.4146,39.3884,39.4146,14500.0
2014-12-08 14:25:00,45.2,45.26,45.2,45.26,11500.0,39.4146,39.4669,39.4146,39.4669,11500.0
2014-12-08 14:30:00,45.27,45.3,45.26,45.3,9000.0,39.4756,39.5018,39.4669,39.5018,9000.0
2014-12-08 14:35:00,45.3,45.37,45.29,45.37,11500.0,39.5018,39.5628,39.4931,39.5628,11500.0
2014-12-08 14:40:00,45.36,45.38,45.36,45.37,7500.0,39.5541,39.5715,39.5541,39.5628,7500.0
2014-12-08 14:45:00,45.36,45.38,45.35,45.35,22500.0,39.5541,39.5715,39.5454,39.5454,22500.0
2014-12-08 14:50:00,45.34,45.41,45.34,45.41,31000.0,39.5367,39.5977,39.5367,39.5977,31000.0
2014-12-08 14:55:00,45.4,45.42,45.39,45.39,18500.0,39.589,39.6064,39.5803,39.5803,18500.0
2014-12-08 15:00:00,45.39,45.39,45.32,45.34,31500.0,39.5803,39.5803,39.5192,39.5367,31500.0
2014-12-08 15:05:00,45.33,45.33,45.24,45.24,17500.0,39.5279,39.5279,39.4495,39.4495,17500.0
2014-12-08 15:10:00,45.25,45.26,45.23,45.25,62000.0,39.4582,39.4669,39.4407,39.4582,62000.0
2014-12-08 15:15:00,45.26,45.26,45.22,45.22,23000.0,39.4669,39.4669,39.432,39.432,23000.0
2014-12-08 15:20:00,45.22,45.25,45.21,45.23,45000.0,39.432,39.4582,39.4233,39.4407,45000.0
2014-12-08 15:25:00,45.22,45.26,45.2,45.26,52500.0,39.432,39.4669,39.4146,39.4669,52500.0
2014-12-08 15:30:00,45.24,45.27,45.2,45.23,32000.0,39.4495,39.4756,39.4146,39.4407,32000.0
2014-12-08 15:35:00,45.23,45.24,45.2,45.21,39000.0,39.4407,39.4495,39.4146,39.4233,39000.0
2014-12-08 15:40:00,45.23,45.23,45.17,45.19,45000.0,39.4407,39.4407,39.3884,39.4059,45000.0
2014-12-08 15:45:00,45.19,45.19,45.15,45.17,29500.0,39.4059,39.4059,39.371,39.3884,29500.0
2014-12-08 15:50:00,45.17,45.2,45.15,45.19,37500.0,39.3884,39.4146,39.371,39.4059,37500.0
2014-12-08 15:55:00,45.19,45.2,45.14,45.17,127000.0,39.4059,39.4146,39.3623,39.3884,127000.0
2014-12-09 09:30:00,45.02,45.02,44.58,44.65,37500.0,39.2576,39.2576,38.8739,38.935,37500.0
2014-12-09 09:35:00,44.7,44.75,44.65,44.68,17000.0,38.9786,39.0222,38.935,38.9611,17000.0
2014-12-09 09:40:00,44.68,44.68,44.49,44.49,21000.0,38.9611,38.9611,38.7955,38.7955,21000.0
2014-12-09 09:45:00,44.49,44.57,44.45,44.57,32000.0,38.7955,38.8652,38.7606,38.8652,32000.0
2014-12-09 09:50:00,44.58,44.58,44.53,44.55,3500.0,38.8739,38.8739,38.8303,38.8478,3500.0
2014-12-09 09:55:00,44.56,44.67,44.56,44.67,13000.0,38.8565,38.9524,38.8565,38.9524,13000.0
2014-12-09 10:00:00,44.67,44.76,44.67,44.73,11000.0,38.9524,39.0309,38.9524,39.0047,11000.0
2014-12-09 10:05:00,44.73,44.85,44.71,44.84,101500.0,39.0047,39.1094,38.9873,39.1007,101500.0
2014-12-09 10:10:00,44.86,44.88,44.78,44.84,19000.0,39.1181,39.1355,39.0483,39.1007,19000.0
2014-12-09 10:15:00,44.86,44.91,44.8,44.83,41500.0,39.1181,39.1617,39.0658,39.0919,41500.0
2014-12-09 10:20:00,44.83,44.84,44.76,44.76,19000.0,39.0919,39.1007,39.0309,39.0309,19000.0
2014-12-09 10:25:00,44.76,44.81,44.73,44.76,34000.0,39.0309,39.0745,39.0047,39.0309,34000.0
2014-12-09 10:30:00,44.76,44.8,44.72,44.75,19500.0,39.0309,39.0658,38.996,39.0222,19500.0
2014-12-09 10:35:00,44.73,44.8,44.68,44.69,37500.0,39.0047,39.0658,38.9611,38.9699,37500.0
2014-12-09 10:40:00,44.7,44.73,44.68,44.69,20000.0,38.9786,39.0047,38.9611,38.9699,20000.0
2014-12-09 10:45:00,44.7,44.72,44.67,44.72,15500.0,38.9786,38.996,38.9524,38.996,15500.0
2014-12-09 10:50:00,44.71,44.83,44.71,44.73,86500.0,38.9873,39.0919,38.9873,39.0047,86500.0
2014-12-09 10:55:00,44.73,44.81,44.7,44.7,36500.0,39.0047,39.0745,38.9786,38.9786,36500.0
2014-12-09 11:00:00,44.7,44.71,44.66,44.69,11000.0,38.9786,38.9873,38.9437,38.9699,11000.0
2014-12-09 11:05:00,44.68,44.77,44.68,44.74,32500.0,38.9611,39.0396,38.9611,39.0135,32500.0
2014-12-09 11:10:00,44.78,44.8,44.7,44.77,34000.0,39.0483,39.0658,38.9786,39.0396,34000.0
2014-12-09 11:15:00,44.81,44.88,44.81,44.88,7500.0,39.0745,39.1355,39.0745,39.1355,7500.0
2014-12-09 11:20:00,44.87,44.91,44.81,44.81,42000.0,39.1268,39.1617,39.0745,39.0745,42000.0
2014-12-09 11:25:00,44.87,44.9,44.83,44.9,15500.0,39.1268,39.153,39.0919,39.153,15500.0
2014-12-09 11:30:00,44.87,44.89,44.82,44.87,34000.0,39.1268,39.1443,39.0832,39.1268,34000.0
2014-12-09 11:35:00,44.84,44.9,44.81,44.87,17500.0,39.1007,39.153,39.0745,39.1268,17500.0
2014-12-09 11:40:00,44.84,44.9,44.82,44.82,8000.0,39.1007,39.153,39.0832,39.0832,8000.0
2014-12-09 11:45:00,44.82,44.85,44.8,44.82,13000.0,39.0832,39.1094,39.0658,39.0832,13000.0
2014-12-09 11:50:00,44.81,44.83,44.8,44.83,23500.0,39.0745,39.0919,39.0658,39.0919,23500.0
2014-12-09 11:55:00,44.81,44.85,44.79,44.81,76500.0,39.0745,39.1094,39.0571,39.0745,76500.0
2014-12-09 12:00:00,44.8,44.96,44.79,44.96,37000.0,39.0658,39.2053,39.0571,39.2053,37000.0
2014-12-09 12:05:00,44.98,45.04,44.97,45.03,32500.0,39.2227,39.2751,39.214,39.2663,32500.0
2014-12-09 12:10:00,45.04,45.04,44.97,44.98,13000.0,39.2751,39.2751,39.214,39.2227,13000.0
2014-12-09 12:15:00,45.01,45.01,44.94,44.94,16000.0,39.2489,39.2489,39.1879,39.1879,16000.0
2014-12-09 12:20:00,44.95,44.95,44.9,44.9,41500.0,39.1966,39.1966,39.153,39.153,41500.0
2014-12-09 12:25:00,44.88,44.91,44.85,44.86,85500.0,39.1355,39.1617,39.1094,39.1181,85500.0
2014-12-09 12:30:00,44.86,44.91,44.86,44.87,40500.0,39.1181,39.1617,39.1181,39.1268,40500.0
2014-12-09 12:35:00,44.88,45.0,44.86,45.0,39500.0,39.1355,39.2402,39.1181,39.2402,39500.0
2014-12-09 12:40:00,45.0,45.03,44.99,45.01,15500.0,39.2402,39.2663,39.2315,39.2489,15500.0
2014-12-09 12:45:00,45.02,45.03,44.98,44.98,10000.0,39.2576,39.2663,39.2227,39.2227,10000.0
2014-12-09 12:50:00,44.99,45.0,44.96,44.97,10500.0,39.2315,39.2402,39.2053,39.214,10500.0
2014-12-09 12:55:00,44.99,45.02,44.99,45.02,13500.0,39.2315,39.2576,39.2315,39.2576,13500.0
2014-12-09 13:00:00,45.01,45.01,44.96,44.97,18500.0,39.2489,39.2489,39.2053,39.214,18500.0
2014-12-09 13:05:00,44.98,45.0,44.95,44.97,38500.0,39.2227,39.2402,39.1966,39.214,38500.0
2014-12-09 13:10:00,44.97,45.03,44.97,45.0,44500.0,39.214,39.2663,39.214,39.2402,44500.0
2014-12-09 13:15:00,44.98,45.01,44.96,44.97,15000.0,39.2227,39.2489,39.2053,39.214,15000.0
2014-12-09 13:20:00,44.99,45.01,44.98,45.0,14500.0,39.2315,39.2489,39.2227,39.2402,14500.0
2014-12-09 13:25:00,44.99,44.99,44.92,44.92,7000.0,39.2315,39.2315,39.1704,39.1704,7000.0
2014-12-09 13:30:00,44.95,44.99,44.93,44.96,31500.0,39.1966,39.2315,39.1791,39.2053,31500.0
2014-12-09 13:35:00,44.95,44.97,44.94,44.97,20000.0,39.1966,39.214,39.1879,39.214,20000.0
2014-12-09 13:40:00,44.98,44.98,44.94,44.95,23500.0,39.2227,39.2227,39.1879,39.1966,23500.0
2014-12-09 13:45:00,44.95,44.96,44.9,44.9,11000.0,39.1966,39.2053,39.153,39.153,11000.0
2014-12-09 13:50:00,44.9,44.9,44.85,44.87,8500.0,39.153,39.153,39.1094,39.1268,8500.0
2014-12-09 13:55:00,44.86,44.94,44.86,44.93,75500.0,39.1181,39.1879,39.1181,39.1791,75500.0
2014-12-09 14:00:00,44.93,44.99,44.93,44.97,20000.0,39.1791,39.2315,39.1791,39.214,20000.0
2014-12-09 14:05:00,44.96,45.01,44.96,44.98,26000.0,39.2053,39.2489,39.2053,39.2227,26000.0
2014-12-09 14:10:00,44.97,44.97,44.91,44.91,5500.0,39.214,39.214,39.1617,39.1617,5500.0
2014-12-09 14:15:00,44.94,44.94,44.86,44.86,16000.0,39.1879,39.1879,39.1181,39.1181,16000.0
2014-12-09 14:20:00,44.86,44.88,44.82,44.83,45000.0,39.1181,39.1355,39.0832,39.0919,45000.0
2014-12-09 14:25:00,44.85,44.85,44.82,44.84,33000.0,39.1094,39.1094,39.0832,39.1007,33000.0
2014-12-09 14:30:00,44.85,44.85,44.78,44.79,20000.0,39.1094,39.1094,39.0483,39.0571,20000.0
2014-12-09 14:35:00,44.77,44.8,44.77,44.77,10000.0,39.0396,39.0658,39.0396,39.0396,10000.0
2014-12-09 14:40:00,44.76,44.83,44.74,44.83,13500.0,39.0309,39.0919,39.0135,39.0919,13500.0
2014-12-09 14:45:00,44.82,44.88,44.81,44.83,20000.0,39.0832,39.1355,39.0745,39.0919,20000.0
2014-12-09 14:50:00,44.82,44.85,44.79,44.8,30000.0,39.0832,39.1094,39.0571,39.0658,30000.0
2014-12-09 14:55:00,44.8,44.83,44.79,44.8,30000.0,39.0658,39.0919,39.0571,39.0658,30000.0
2014-12-09 15:00:00,44.81,44.91,44.81,44.87,21000.0,39.0745,39.1617,39.0745,39.1268,21000.0
2014-12-09 15:05:00,44.85,44.88,44.84,44.85,68500.0,39.1094,39.1355,39.1007,39.1094,68500.0
2014-12-09 15:10:00,44.85,44.87,44.82,44.82,31000.0,39.1094,39.1268,39.0832,39.0832,31000.0
2014-12-09 15:15:00,44.82,44.85,44.79,44.79,20000.0,39.0832,39.1094,39.0571,39.0571,20000.0
2014-12-09 15:20:00,44.8,44.87,44.79,44.85,14500.0,39.0658,39.1268,39.0571,39.1094,14500.0
2014-12-09 15:25:00,44.83,44.84,44.81,44.81,60000.0,39.0919,39.1007,39.0745,39.0745,60000.0
2014-12-09 15:30:00,44.81,44.84,44.8,44.82,23000.0,39.0745,39.1007,39.0658,39.0832,23000.0
2014-12-09 15:35:00,44.83,44.88,44.82,44.83,71000.0,39.0919,39.1355,39.0832,39.0919,71000.0
2014-12-09 15:40:00,44.84,44.89,44.84,44.88,90500.0,39.1007,39.1443,39.1007,39.1355,90500.0
2014-12-09 15:45:00,44.89,44.93,44.87,44.93,44500.0,39.1443,39.1791,39.1268,39.1791,44500.0
2014-12-09 15:50:00,44.92,44.97,44.91,44.91,333000.0,39.1704,39.214,39.1617,39.1617,333000.0
2014-12-09 15:55:00,44.91,44.91,44.86,44.88,127000.0,39.1617,39.1617,39.1181,39.1355,127000.0
2014-12-10 09:30:00,44.89,45.0,44.8,44.99,25500.0,39.1443,39.2402,39.0658,39.2315,25500.0
2014-12-10 09:35:00,44.96,45.05,44.77,45.05,22000.0,39.2053,39.2838,39.0396,39.2838,22000.0
2014-12-10 09:40:00,45.0,45.07,44.78,44.78,20000.0,39.2402,39.3012,39.0483,39.0483,20000.0
2014-12-10 09:45:00,44.83,44.92,44.79,44.85,17000.0,39.0919,39.1704,39.0571,39.1094,17000.0
2014-12-10 09:50:00,44.85,44.9,44.8,44.8,16500.0,39.1094,39.153,39.0658,39.0658,16500.0
2014-12-10 09:55:00,44.81,44.9,44.79,44.84,53000.0,39.0745,39.153,39.0571,39.1007,53000.0
2014-12-10 10:00:00,44.82,44.88,44.8,44.82,10500.0,39.0832,39.1355,39.0658,39.0832,10500.0
2014-12-10 10:05:00,44.89,44.9,44.83,44.87,35500.0,39.1443,39.153,39.0919,39.1268,35500.0
2014-12-10 10:10:00,44.86,44.9,44.86,44.9,26000.0,39.1181,39.153,39.1181,39.153,26000.0
2014-12-10 10:15:00,44.9,44.94,44.89,44.94,29500.0,39.153,39.1879,39.1443,39.1879,29500.0
2014-12-10 10:20:00,44.95,44.99,44.94,44.98,52000.0,39.1966,39.2315,39.1879,39.2227,52000.0
2014-12-10 10:25:00,44.95,44.95,44.85,44.89,22000.0,39.1966,39.1966,39.1094,39.1443,22000.0
2014-12-10 10:30:00,44.88,44.91,44.76,44.76,52000.0,39.1355,39.1617,39.0309,39.0309,52000.0
2014-12-10 10:35:00,44.77,44.82,44.77,44.79,21000.0,39.0396,39.0832,39.0396,39.0571,21000.0
2014-12-10 10:40:00,44.78,44.78,44.71,44.71,13500.0,39.0483,39.0483,38.9873,38.9873,13500.0
2014-12-10 10:45:00,44.74,44.8,44.72,44.75,32500.0,39.0135,39.0658,38.996,39.0222,32500.0
2014-12-10 10:50:00,44.76,44.79,44.73,44.76,12500.0,39.0309,39.0571,39.0047,39.0309,12500.0
2014-12-10 10:55:00,44.76,44.81,44.76,44.8,25000.0,39.0309,39.0745,39.0309,39.0658,25000.0
2014-12-10 11:00:00,44.8,44.81,44.76,44.8,25000.0,39.0658,39.0745,39.0309,39.0658,25000.0
2014-12-10 11:05:00,44.8,44.92,44.8,44.9,20500.0,39.0658,39.1704,39.0658,39.153,20500.0
2014-12-10 11:10:00,44.9,44.96,44.88,44.96,9000.0,39.153,39.2053,39.1355,39.2053,9000.0
2014-12-10 11:15:00,44.96,44.99,44.87,44.93,25000.0,39.2053,39.2315,39.1268,39.1791,25000.0
2014-12-10 11:20:00,44.94,44.95,44.92,44.95,4000.0,39.1879,39.1966,39.1704,39.1966,4000.0
2014-12-10 11:25:00,44.94,44.96,44.88,44.88,16000.0,39.1879,39.2053,39.1355,39.1355,16000.0
2014-12-10 11:30:00,44.88,44.95,44.88,44.92,17000.0,39.1355,39.1966,39.1355,39.1704,17000.0
2014-12-10 11:35:00,44.92,44.92,44.86,44.87,12500.0,39.1704,39.1704,39.1181,39.1268,12500.0
2014-12-10 11:40:00,44.88,44.88,44.82,44.84,26000.0,39.1355,39.1355,39.0832,39.1007,26000.0
2014-12-10 11:45:00,44.86,44.91,44.86,44.9,17000.0,39.1181,39.1617,39.1181,39.153,17000.0
2014-12-10 11:50:00,44.91,44.91,44.87,44.91,18500.0,39.1617,39.1617,39.1268,39.1617,18500.0
2014-12-10 11:55:00,44.88,44.89,44.84,44.84,21500.0,39.1355,39.1443,39.1007,39.1007,21500.0
2014-12-10 12:00:00,44.83,44.83,44.78,44.78,15000.0,39.0919,39.0919,39.0483,39.0483,15000.0
2014-12-10 12:05:00,44.78,44.86,44.77,44.86,26500.0,39.0483,39.1181,39.0396,39.1181,26500.0
2014-12-10 12:10:00,44.84,44.91,44.83,44.91,29000.0,39.1007,39.1617,39.0919,39.1617,29000.0
2014-12-10 12:15:00,44.88,44.91,44.86,44.86,23000.0,39.1355,39.1617,39.1181,39.1181,23000.0
2014-12-10 12:20:00,44.85,44.92,44.85,44.92,6500.0,39.1094,39.1704,39.1094,39.1704,6500.0
2014-12-10 12:25:00,44.92,44.93,44.85,44.85,28500.0,39.1704,39.1791,39.1094,39.1094,28500.0
2014-12-10 12:30:00,44.85,44.85,44.77,44.79,11500.0,39.1094,39.1094,39.0396,39.0571,11500.0
2014-12-10 12:35:00,44.8,44.88,44.77,44.87,16000.0,39.0658,39.1355,39.0396,39.1268,16000.0
2014-12-10 12:40:00,44.89,44.91,44.89,44.91,10500.0,39.1443,39.1617,39.1443,39.1617,10500.0
2014-12-10 12:45:00,44.91,44.92,44.87,44.87,35500.0,39.1617,39.1704,39.1268,39.1268,35500.0
2014-12-10 12:50:00,44.86,44.93,44.86,44.87,13000.0,39.1181,39.1791,39.1181,39.1268,13000.0
2014-12-10 12:55:00,44.88,44.96,44.85,44.94,23500.0,39.1355,39.2053,39.1094,39.1879,23500.0
2014-12-10 13:00:00,44.92,44.94,44.92,44.93,5500.0,39.1704,39.1879,39.1704,39.1791,5500.0
2014-12-10 13:05:00,44.88,44.92,44.87,44.89,16000.0,39.1355,39.1704,39.1268,39.1443,16000.0
2014-12-10 13:10:00,44.89,44.95,44.87,44.9,36000.0,39.1443,39.1966,39.1268,39.153,36000.0
2014-12-10 13:15:00,44.89,44.9,44.85,44.87,8000.0,39.1443,39.153,39.1094,39.1268,8000.0
2014-12-10 13:20:00,44.87,44.87,44.85,44.85,8000.0,39.1268,39.1268,39.1094,39.1094,8000.0
2014-12-10 13:25:00,44.85,44.86,44.81,44.81,24500.0,39.1094,39.1181,39.0745,39.0745,24500.0
2014-12-10 13:30:00,44.81,44.82,44.79,44.82,20500.0,39.0745,39.0832,39.0571,39.0832,20500.0
2014-12-10 13:35:00,44.85,44.87,44.85,44.87,9500.0,39.1094,39.1268,39.1094,39.1268,9500.0
2014-12-10 13:40:00,44.88,44.88,44.83,44.88,16500.0,39.1355,39.1355,39.0919,39.1355,16500.0
2014-12-10 13:45:00,44.85,44.86,44.74,44.74,26500.0,39.1094,39.1181,39.0135,39.0135,26500.0
2014-12-10 13:50:00,44.75,44.83,44.74,44.81,11000.0,39.0222,39.0919,39.0135,39.0745,11000.0
2014-12-10 13:55:00,44.8,44.81,44.76,44.76,21000.0,39.0658,39.0745,39.0309,39.0309,21000.0
2014-12-10 14:00:00,44.75,44.83,44.74,44.81,22000.0,39.0222,39.0919,39.0135,39.0745,22000.0
2014-12-10 14:05:00,44.79,44.85,44.79,44.8,15000.0,39.0571,39.1094,39.0571,39.0658,15000.0
2014-12-10 14:10:00,44.78,44.8,44.75,44.78,15500.0,39.0483,39.0658,39.0222,39.0483,15500.0
2014-12-10 14:15:00,44.76,44.84,44.74,44.81,23500.0,39.0309,39.1007,39.0135,39.0745,23500.0
2014-12-10 14:20:00,44.79,44.8,44.73,44.76,19000.0,39.0571,39.0658,39.0047,39.0309,19000.0
2014-12-10 14:25:00,44.77,44.81,44.76,44.78,36000.0,39.0396,39.0745,39.0309,39.0483,36000.0
2014-12-10 14:30:00,44.74,44.76,44.72,44.72,10500.0,39.0135,39.0309,38.996,38.996,10500.0
2014-12-10 14:35:00,44.76,44.81,44.76,44.8,65500.0,39.0309,39.0745,39.0309,39.0658,65500.0
2014-12-10 14:40:00,44.8,44.82,44.75,44.8,32500.0,39.0658,39.0832,39.0222,39.0658,32500.0
2014-12-10 14:45:00,44.81,44.81,44.77,44.8,66000.0,39.0745,39.0745,39.0396,39.0658,66000.0
2014-12-10 14:50:00,44.79,44.82,44.79,44.81,13500.0,39.0571,39.0832,39.0571,39.0745,13500.0
2014-12-10 14:55:00,44.8,44.83,44.74,44.74,18500.0,39.0658,39.0919,39.0135,39.0135,18500.0
2014-12-10 15:00:00,44.75,44.77,44.71,44.73,13500.0,39.0222,39.0396,38.9873,39.0047,13500.0
2014-12-10 15:05:00,44.74,44.83,44.7,44.79,29500.0,39.0135,39.0919,38.9786,39.0571,29500.0
2014-12-10 15:10:00,44.8,44.82,44.78,44.79,45000.0,39.0658,39.0832,39.0483,39.0571,45000.0
2014-12-10 15:15:00,44.79,44.84,44.74,44.79,53000.0,39.0571,39.1007,39.0135,39.0571,53000.0
2014-12-10 15:20:00,44.79,44.81,44.76,44.8,19500.0,39.0571,39.0745,39.0309,39.0658,19500.0
2014-12-10 15:25:00,44.8,44.8,44.76,44.78,43500.0,39.0658,39.0658,39.0309,39.0483,43500.0
2014-12-10 15:30:00,44.78,44.8,44.78,44.8,39500.0,39.0483,39.0658,39.0483,39.0658,39500.0
2014-12-10 15:35:00,44.8,44.8,44.71,44.77,47000.0,39.0658,39.0658,38.9873,39.0396,47000.0
2014-12-10 15:40:00,44.76,44.77,44.67,44.71,41500.0,39.0309,39.0396,38.9524,38.9873,41500.0
2014-12-10 15:45:00,44.69,44.7,44.61,44.65,78000.0,38.9699,38.9786,38.9001,38.935,78000.0
2014-12-10 15:50:00,44.63,44.68,44.61,44.68,83000.0,38.9175,38.9611,38.9001,38.9611,83000.0
2014-12-10 15:55:00,44.67,44.72,44.59,44.61,206500.0,38.9524,38.996,38.8827,38.9001,206500.0
2014-12-11 09:30:00,44.79,45.2,44.79,45.19,28000.0,39.0571,39.4146,39.0571,39.4059,28000.0
2014-12-11 09:35:00,45.19,45.2,44.93,45.2,27500.0,39.4059,39.4146,39.1791,39.4146,27500.0
2014-12-11 09:40:00,45.21,45.25,45.1,45.1,79500.0,39.4233,39.4582,39.3274,39.3274,79500.0
2014-12-11 09:45:00,45.09,45.27,45.05,45.26,32500.0,39.3187,39.4756,39.2838,39.4669,32500.0
2014-12-11 09:50:00,45.23,45.26,45.06,45.16,30500.0,39.4407,39.4669,39.2925,39.3797,30500.0
2014-12-11 09:55:00,45.12,45.3,45.12,45.22,38000.0,39.3448,39.5018,39.3448,39.432,38000.0
2014-12-11 10:00:00,45.21,45.29,45.11,45.29,48500.0,39.4233,39.4931,39.3361,39.4931,48500.0
2014-12-11 10:05:00,45.28,45.28,45.18,45.21,49500.0,39.4843,39.4843,39.3971,39.4233,49500.0
2014-12-11 10:10:00,45.22,45.35,45.22,45.28,58000.0,39.432,39.5454,39.432,39.4843,58000.0
2014-12-11 10:15:00,45.29,45.3,45.2,45.28,24000.0,39.4931,39.5018,39.4146,39.4843,24000.0
2014-12-11 10:20:00,45.26,45.33,45.2,45.23,42500.0,39.4669,39.5279,39.4146,39.4407,42500.0
2014-12-11 10:25:00,45.25,45.25,45.2,45.22,15000.0,39.4582,39.4582,39.4146,39.432,15000.0
2014-12-11 10:30:00,45.22,45.29,45.22,45.28,18000.0,39.432,39.4931,39.432,39.4843,18000.0
2014-12-11 10:35:00,45.28,45.28,45.2,45.24,19000.0,39.4843,39.4843,39.4146,39.4495,19000.0
2014-12-11 10:40:00,45.27,45.28,45.23,45.24,17000.0,39.4756,39.4843,39.4407,39.4495,17000.0
2014-12-11 10:45:00,45.26,45.29,45.24,45.27,30500.0,39.4669,39.4931,39.4495,39.4756,30500.0
2014-12-11 10:50:00,45.29,45.29,45.23,45.24,16000.0,39.4931,39.4931,39.4407,39.4495,16000.0
2014-12-11 10:55:00,45.21,45.23,45.17,45.22,27500.0,39.4233,39.4407,39.3884,39.432,27500.0
2014-12-11 11:00:00,45.22,45.23,45.18,45.21,31500.0,39.432,39.4407,39.3971,39.4233,31500.0
2014-12-11 11:05:00,45.21,45.22,45.15,45.15,37500.0,39.4233,39.432,39.371,39.371,37500.0
2014-12-11 11:10:00,45.15,45.17,45.09,45.09,51000.0,39.371,39.3884,39.3187,39.3187,51000.0
2014-12-11 11:15:00,45.09,45.18,45.05,45.17,69500.0,39.3187,39.3971,39.2838,39.3884,69500.0
2014-12-11 11:20:00,45.21,45.22,45.1,45.1,95000.0,39.4233,39.432,39.3274,39.3274,95000.0
2014-12-11 11:25:00,45.1,45.17,45.1,45.15,53500.0,39.3274,39.3884,39.3274,39.371,53500.0
2014-12-11 11:30:00,45.13,45.16,45.12,45.12,51000.0,39.3535,39.3797,39.3448,39.3448,51000.0
2014-12-11 11:35:00,45.13,45.22,45.13,45.19,23000.0,39.3535,39.432,39.3535,39.4059,23000.0
2014-12-11 11:40:00,45.19,45.19,45.13,45.15,29500.0,39.4059,39.4059,39.3535,39.371,29500.0
2014-12-11 11:45:00,45.15,45.17,45.14,45.15,30500.0,39.371,39.3884,39.3623,39.371,30500.0
2014-12-11 11:50:00,45.15,45.21,45.14,45.21,43000.0,39.371,39.4233,39.3623,39.4233,43000.0
2014-12-11 11:55:00,45.2,45.23,45.18,45.19,43500.0,39.4146,39.4407,39.3971,39.4059,43500.0
2014-12-11 12:00:00,45.2,45.22,45.1,45.17,104500.0,39.4146,39.432,39.3274,39.3884,104500.0
2014-12-11 12:05:00,45.2,45.25,45.19,45.23,19500.0,39.4146,39.4582,39.4059,39.4407,19500.0
2014-12-11 12:10:00,45.22,45.24,45.15,45.16,63500.0,39.432,39.4495,39.371,39.3797,63500.0
2014-12-11 12:15:00,45.16,45.25,45.16,45.22,66000.0,39.3797,39.4582,39.3797,39.432,66000.0
2014-12-11 12:20:00,45.23,45.29,45.23,45.23,28500.0,39.4407,39.4931,39.4407,39.4407,28500.0
2014-12-11 12:25:00,45.24,45.24,45.17,45.19,11500.0,39.4495,39.4495,39.3884,39.4059,11500.0
2014-12-11 12:30:00,45.17,45.23,45.17,45.2,45000.0,39.3884,39.4407,39.3884,39.4146,45000.0
2014-12-11 12:35:00,45.2,45.22,45.19,45.22,19500.0,39.4146,39.432,39.4059,39.432,19500.0
2014-12-11 12:40:00,45.22,45.24,45.16,45.18,21500.0,39.432,39.4495,39.3797,39.3971,21500.0
2014-12-11 12:45:00,45.16,45.17,45.1,45.15,46500.0,39.3797,39.3884,39.3274,39.371,46500.0
2014-12-11 12:50:00,45.17,45.24,45.17,45.21,34500.0,39.3884,39.4495,39.3884,39.4233,34500.0
2014-12-11 12:55:00,45.21,45.23,45.17,45.17,41500.0,39.4233,39.4407,39.3884,39.3884,41500.0
2014-12-11 13:00:00,45.16,45.17,45.14,45.16,12500.0,39.3797,39.3884,39.3623,39.3797,12500.0
2014-12-11 13:05:00,45.15,45.18,45.15,45.15,45500.0,39.371,39.3971,39.371,39.371,45500.0
2014-12-11 13:10:00,45.13,45.2,45.13,45.19,44000.0,39.3535,39.4146,39.3535,39.4059,44000.0
2014-12-11 13:15:00,45.21,45.22,45.16,45.16,34500.0,39.4233,39.432,39.3797,39.3797,34500.0
2014-12-11 13:20:00,45.15,45.17,45.11,45.11,8000.0,39.371,39.3884,39.3361,39.3361,8000.0
2014-12-11 13:25:00,45.12,45.13,45.1,45.12,14500.0,39.3448,39.3535,39.3274,39.3448,14500.0
2014-12-11 13:30:00,45.13,45.16,45.12,45.16,25000.0,39.3535,39.3797,39.3448,39.3797,25000.0
2014-12-11 13:35:00,45.15,45.18,45.15,45.17,7000.0,39.371,39.3971,39.371,39.3884,7000.0
2014-12-11 13:40:00,45.17,45.23,45.15,45.18,71000.0,39.3884,39.4407,39.371,39.3971,71000.0
2014-12-11 13:45:00,45.16,45.2,45.16,45.2,14500.0,39.3797,39.4146,39.3797,39.4146,14500.0
2014-12-11 13:50:00,45.2,45.2,45.14,45.18,35000.0,39.4146,39.4146,39.3623,39.3971,35000.0
2014-12-11 13:55:00,45.17,45.18,45.16,45.17,15000.0,39.3884,39.3971,39.3797,39.3884,15000.0
2014-12-11 14:00:00,45.17,45.2,45.17,45.2,12500.0,39.3884,39.4146,39.3884,39.4146,12500.0
2014-12-11 14:05:00,45.17,45.22,45.17,45.18,10500.0,39.3884,39.432,39.3884,39.3971,10500.0
2014-12-11 14:10:00,45.19,45.19,45.15,45.17,45500.0,39.4059,39.4059,39.371,39.3884,45500.0
2014-12-11 14:15:00,45.17,45.2,45.13,45.13,16000.0,39.3884,39.4146,39.3535,39.3535,16000.0
2014-12-11 14:20:00,45.13,45.17,45.11,45.13,23000.0,39.3535,39.3884,39.3361,39.3535,23000.0
2014-12-11 14:25:00,45.12,45.12,45.06,45.06,33000.0,39.3448,39.3448,39.2925,39.2925,33000.0
2014-12-11 14:30:00,45.08,45.09,45.05,45.05,54500.0,39.3099,39.3187,39.2838,39.2838,54500.0
2014-12-11 14:35:00,45.03,45.09,45.03,45.09,25500.0,39.2663,39.3187,39.2663,39.3187,25500.0
2014-12-11 14:40:00,45.08,45.13,45.08,45.12,20000.0,39.3099,39.3535,39.3099,39.3448,20000.0
2014-12-11 14:45:00,45.1,45.1,45.03,45.05,52500.0,39.3274,39.3274,39.2663,39.2838,52500.0
2014-12-11 14:50:00,45.04,45.04,44.98,44.99,29000.0,39.2751,39.2751,39.2227,39.2315,29000.0
2014-12-11 14:55:00,44.99,45.02,44.97,45.02,25000.0,39.2315,39.2576,39.214,39.2576,25000.0
2014-12-11 15:00:00,45.01,45.06,45.0,45.06,43500.0,39.2489,39.2925,39.2402,39.2925,43500.0
2014-12-11 15:05:00,45.08,45.08,45.02,45.03,29000.0,39.3099,39.3099,39.2576,39.2663,29000.0
2014-12-11 15:10:00,45.03,45.1,45.02,45.1,45500.0,39.2663,39.3274,39.2576,39.3274,45500.0
2014-12-11 15:15:00,45.09,45.15,45.09,45.15,41000.0,39.3187,39.371,39.3187,39.371,41000.0
2014-12-11 15:20:00,45.16,45.16,45.12,45.16,20500.0,39.3797,39.3797,39.3448,39.3797,20500.0
2014-12-11 15:25:00,45.17,45.19,45.09,45.18,61500.0,39.3884,39.4059,39.3187,39.3971,61500.0
2014-12-11 15:30:00,45.19,45.22,45.14,45.17,31000.0,39.4059,39.432,39.3623,39.3884,31000.0
2014-12-11 15:35:00,45.18,45.22,45.16,45.18,126000.0,39.3971,39.432,39.3797,39.3971,126000.0
2014-12-11 15:40:00,45.16,45.25,45.16,45.19,36500.0,39.3797,39.4582,39.3797,39.4059,36500.0
2014-12-11 15:45:00,45.15,45.18,45.14,45.17,78500.0,39.371,39.3971,39.3623,39.3884,78500.0
2014-12-11 15:50:00,45.17,45.17,45.05,45.1,115500.0,39.3884,39.3884,39.2838,39.3274,115500.0
2014-12-11 15:55:00,45.09,45.12,45.07,45.08,139000.0,39.3187,39.3448,39.3012,39.3099,139000.0
2014-12-12 09:30:00,44.72,44.82,44.45,44.68,32000.0,39.1117,39.1992,38.8756,39.0767,32000.0
2014-12-12 09:35:00,44.74,44.76,44.52,44.55,29000.0,39.1292,39.1467,38.9368,38.963,29000.0
2014-12-12 09:40:00,44.55,44.63,44.52,44.59,32000.0,38.963,39.033,38.9368,38.998,32000.0
2014-12-12 09:45:00,44.58,44.66,44.55,44.57,17000.0,38.9893,39.0592,38.963,38.9805,17000.0
2014-12-12 09:50:00,44.65,44.69,44.64,44.68,6000.0,39.0505,39.0855,39.0417,39.0767,6000.0
2014-12-12 09:55:00,44.71,44.9,44.68,44.9,59500.0,39.103,39.2691,39.0767,39.2691,59500.0
2014-12-12 10:00:00,45.02,45.11,44.83,44.92,39000.0,39.3741,39.4528,39.2079,39.2866,39000.0
2014-12-12 10:05:00,44.92,44.96,44.86,44.96,5500.0,39.2866,39.3216,39.2342,39.3216,5500.0
2014-12-12 10:10:00,44.97,44.97,44.81,44.81,11500.0,39.3304,39.3304,39.1904,39.1904,11500.0
2014-12-12 10:15:00,44.81,44.81,44.76,44.79,10000.0,39.1904,39.1904,39.1467,39.1729,10000.0
2014-12-12 10:20:00,44.81,44.9,44.77,44.8,64000.0,39.1904,39.2691,39.1554,39.1817,64000.0
2014-12-12 10:25:00,44.77,44.77,44.58,44.58,56500.0,39.1554,39.1554,38.9893,38.9893,56500.0
2014-12-12 10:30:00,44.58,44.77,44.58,44.75,18500.0,38.9893,39.1554,38.9893,39.1379,18500.0
2014-12-12 10:35:00,44.73,44.76,44.68,44.72,38000.0,39.1205,39.1467,39.0767,39.1117,38000.0
2014-12-12 10:40:00,44.7,44.78,44.67,44.78,33000.0,39.0942,39.1642,39.068,39.1642,33000.0
2014-12-12 10:45:00,44.77,44.81,44.62,44.68,54500.0,39.1554,39.1904,39.0243,39.0767,54500.0
2014-12-12 10:50:00,44.71,44.72,44.61,44.63,24500.0,39.103,39.1117,39.0155,39.033,24500.0
2014-12-12 10:55:00,44.63,44.72,44.61,44.61,33000.0,39.033,39.1117,39.0155,39.0155,33000.0
2014-12-12 11:00:00,44.56,44.61,44.56,44.59,21000.0,38.9718,39.0155,38.9718,38.998,21000.0
2014-12-12 11:05:00,44.61,44.64,44.58,44.64,5000.0,39.0155,39.0417,38.9893,39.0417,5000.0
2014-12-12 11:10:00,44.66,44.74,44.66,44.72,16000.0,39.0592,39.1292,39.0592,39.1117,16000.0
2014-12-12 11:15:00,44.69,44.69,44.63,44.65,3000.0,39.0855,39.0855,39.033,39.0505,3000.0
2014-12-12 11:20:00,44.65,44.71,44.63,44.63,91500.0,39.0505,39.103,39.033,39.033,91500.0
2014-12-12 11:25:00,44.61,44.61,44.56,44.56,10500.0,39.0155,39.0155,38.9718,38.9718,10500.0
2014-12-12 11:30:00,44.56,44.58,44.46,44.51,10500.0,38.9718,38.9893,38.8843,38.928,10500.0
2014-12-12 11:35:00,44.46,44.47,44.42,44.45,10500.0,38.8843,38.8931,38.8493,38.8756,10500.0
2014-12-12 11:40:00,44.49,44.51,44.38,44.38,21000.0,38.9106,38.928,38.8144,38.8144,21000.0
2014-12-12 11:45:00,44.39,44.42,44.36,44.41,18500.0,38.8231,38.8493,38.7969,38.8406,18500.0
2014-12-12 11:50:00,44.43,44.47,44.4,44.47,17000.0,38.8581,38.8931,38.8318,38.8931,17000.0
2014-12-12 11:55:00,44.52,44.52,44.43,44.43,4500.0,38.9368,38.9368,38.8581,38.8581,4500.0
2014-12-12 12:00:00,44.39,44.45,44.39,44.45,30000.0,38.8231,38.8756,38.8231,38.8756,30000.0
2014-12-12 12:05:00,44.48,44.5,44.46,44.46,14000.0,38.9018,38.9193,38.8843,38.8843,14000.0
2014-12-12 12:10:00,44.47,44.47,44.44,44.44,9500.0,38.8931,38.8931,38.8668,38.8668,9500.0
2014-12-12 12:15:00,44.49,44.52,44.49,44.5,6000.0,38.9106,38.9368,38.9106,38.9193,6000.0
2014-12-12 12:20:00,44.48,44.51,44.44,44.51,6000.0,38.9018,38.928,38.8668,38.928,6000.0
2014-12-12 12:25:00,44.52,44.65,44.52,44.61,58000.0,38.9368,39.0505,38.9368,39.0155,58000.0
2014-12-12 12:30:00,44.61,44.61,44.57,44.57,8000.0,39.0155,39.0155,38.9805,38.9805,8000.0
2014-12-12 12:35:00,44.55,44.59,44.54,44.58,21000.0,38.963,38.998,38.9543,38.9893,21000.0
2014-12-12 12:40:00,44.58,44.58,44.51,44.51,4500.0,38.9893,38.9893,38.928,38.928,4500.0
2014-12-12 12:45:00,44.51,44.55,44.49,44.49,16500.0,38.928,38.963,38.9106,38.9106,16500.0
2014-12-12 12:50:00,44.5,44.51,44.45,44.45,7000.0,38.9193,38.928,38.8756,38.8756,7000.0
2014-12-12 12:55:00,44.45,44.45,44.37,44.37,8000.0,38.8756,38.8756,38.8056,38.8056,8000.0
2014-12-12 13:00:00,44.4,44.43,44.3,44.32,53500.0,38.8318,38.8581,38.7444,38.7619,53500.0
2014-12-12 13:05:00,44.31,44.36,44.29,44.33,46500.0,38.7531,38.7969,38.7356,38.7706,46500.0
2014-12-12 13:10:00,44.33,44.34,44.26,44.3,36500.0,38.7706,38.7794,38.7094,38.7444,36500.0
2014-12-12 13:15:00,44.35,44.39,44.34,44.36,32500.0,38.7881,38.8231,38.7794,38.7969,32500.0
2014-12-12 13:20:00,44.38,44.41,44.37,44.38,14500.0,38.8144,38.8406,38.8056,38.8144,14500.0
2014-12-12 13:25:00,44.37,44.37,44.36,44.37,5000.0,38.8056,38.8056,38.7969,38.8056,5000.0
2014-12-12 13:30:00,44.41,44.41,44.34,44.36,12500.0,38.8406,38.8406,38.7794,38.7969,12500.0
2014-12-12 13:35:00,44.38,44.38,44.29,44.31,22000.0,38.8144,38.8144,38.7356,38.7531,22000.0
2014-12-12 13:40:00,44.33,44.34,44.26,44.26,6000.0,38.7706,38.7794,38.7094,38.7094,6000.0
2014-12-12 13:45:00,44.26,44.29,44.26,44.29,9500.0,38.7094,38.7356,38.7094,38.7356,9500.0
2014-12-12 13:50:00,44.32,44.33,44.29,44.32,15500.0,38.7619,38.7706,38.7356,38.7619,15500.0
2014-12-12 13:55:00,44.33,44.35,44.31,44.31,15500.0,38.7706,38.7881,38.7531,38.7531,15500.0
2014-12-12 14:00:00,44.29,44.31,44.27,44.31,17000.0,38.7356,38.7531,38.7181,38.7531,17000.0
2014-12-12 14:05:00,44.3,44.32,44.3,44.3,4500.0,38.7444,38.7619,38.7444,38.7444,4500.0
2014-12-12 14:10:00,44.28,44.28,44.24,44.26,48000.0,38.7269,38.7269,38.6919,38.7094,48000.0
2014-12-12 14:15:00,44.26,44.26,44.2,44.2,16000.0,38.7094,38.7094,38.6569,38.6569,16000.0
2014-12-12 14:20:00,44.21,44.24,44.17,44.22,33500.0,38.6657,38.6919,38.6307,38.6744,33500.0
2014-12-12 14:25:00,44.21,44.24,44.18,44.18,8000.0,38.6657,38.6919,38.6394,38.6394,8000.0
2014-12-12 14:30:00,44.17,44.19,44.14,44.19,11000.0,38.6307,38.6482,38.6044,38.6482,11000.0
2014-12-12 14:35:00,44.18,44.18,44.13,44.14,11500.0,38.6394,38.6394,38.5957,38.6044,11500.0
2014-12-12 14:40:00,44.12,44.16,44.12,44.16,10000.0,38.587,38.6219,38.587,38.6219,10000.0
2014-12-12 14:45:00,44.16,44.21,44.16,44.17,9000.0,38.6219,38.6657,38.6219,38.6307,9000.0
2014-12-12 14:50:00,44.15,44.19,44.14,44.18,19500.0,38.6132,38.6482,38.6044,38.6394,19500.0
2014-12-12 14:55:00,44.2,44.21,44.17,44.21,30500.0,38.6569,38.6657,38.6307,38.6657,30500.0
2014-12-12 15:00:00,44.2,44.28,44.2,44.27,20000.0,38.6569,38.7269,38.6569,38.7181,20000.0
2014-12-12 15:05:00,44.26,44.26,44.19,44.22,21000.0,38.7094,38.7094,38.6482,38.6744,21000.0
2014-12-12 15:10:00,44.22,44.23,44.14,44.14,38500.0,38.6744,38.6832,38.6044,38.6044,38500.0
2014-12-12 15:15:00,44.16,44.17,44.09,44.09,30500.0,38.6219,38.6307,38.5607,38.5607,30500.0
2014-12-12 15:20:00,44.09,44.14,44.06,44.13,114000.0,38.5607,38.6044,38.5345,38.5957,114000.0
2014-12-12 15:25:00,44.13,44.15,44.1,44.14,86500.0,38.5957,38.6132,38.5695,38.6044,86500.0
2014-12-12 15:30:00,44.13,44.13,44.0,44.0,59500.0,38.5957,38.5957,38.482,38.482,59500.0
2014-12-12 15:35:00,44.0,44.07,43.95,44.0,157500.0,38.482,38.5432,38.4383,38.482,157500.0
2014-12-12 15:40:00,44.0,44.0,43.93,43.96,32500.0,38.482,38.482,38.4208,38.447,32500.0
2014-12-12 15:45:00,43.95,43.96,43.85,43.89,62500.0,38.4383,38.447,38.3508,38.3858,62500.0
2014-12-12 15:50:00,43.88,43.89,43.83,43.88,80500.0,38.3771,38.3858,38.3333,38.3771,80500.0
2014-12-12 15:55:00,43.88,43.92,43.78,43.82,159500.0,38.3771,38.412,38.2896,38.3246,159500.0
2014-12-15 09:30:00,43.88,44.21,43.68,44.19,50500.0,38.3771,38.6657,38.2021,38.6482,50500.0
2014-12-15 09:35:00,44.18,44.25,44.16,44.24,27500.0,38.6394,38.7007,38.6219,38.6919,27500.0
2014-12-15 09:40:00,44.25,44.38,44.24,44.24,21000.0,38.7007,38.8144,38.6919,38.6919,21000.0
2014-12-15 09:45:00,44.34,44.35,44.2,44.35,11500.0,38.7794,38.7881,38.6569,38.7881,11500.0
2014-12-15 09:50:00,44.26,44.33,44.26,44.29,3000.0,38.7094,38.7706,38.7094,38.7356,3000.0
2014-12-15 09:55:00,44.22,44.25,44.12,44.23,43500.0,38.6744,38.7007,38.587,38.6832,43500.0
2014-12-15 10:00:00,44.23,44.23,44.12,44.12,64000.0,38.6832,38.6832,38.587,38.587,64000.0
2014-12-15 10:05:00,44.16,44.22,44.12,44.14,40500.0,38.6219,38.6744,38.587,38.6044,40500.0
2014-12-15 10:10:00,44.14,44.19,44.1,44.15,22500.0,38.6044,38.6482,38.5695,38.6132,22500.0
2014-12-15 10:15:00,44.18,44.19,44.06,44.06,30500.0,38.6394,38.6482,38.5345,38.5345,30500.0
2014-12-15 10:20:00,44.06,44.1,44.02,44.02,102500.0,38.5345,38.5695,38.4995,38.4995,102500.0
2014-12-15 10:25:00,44.03,44.06,44.02,44.05,15500.0,38.5082,38.5345,38.4995,38.5257,15500.0
2014-12-15 10:30:00,44.05,44.06,43.99,44.01,35500.0,38.5257,38.5345,38.4733,38.4908,35500.0
2014-12-15 10:35:00,44.0,44.06,43.99,44.05,58500.0,38.482,38.5345,38.4733,38.5257,58500.0
2014-12-15 10:40:00,44.06,44.07,43.96,43.97,11500.0,38.5345,38.5432,38.447,38.4558,11500.0
2014-12-15 10:45:00,43.99,44.04,43.96,43.98,18000.0,38.4733,38.517,38.447,38.4645,18000.0
2014-12-15 10:50:00,44.01,44.1,43.97,44.1,70000.0,38.4908,38.5695,38.4558,38.5695,70000.0
2014-12-15 10:55:00,44.08,44.09,44.04,44.08,15000.0,38.552,38.5607,38.517,38.552,15000.0
2014-12-15 11:00:00,44.03,44.04,43.95,43.95,19500.0,38.5082,38.517,38.4383,38.4383,19500.0
2014-12-15 11:05:00,43.95,43.99,43.91,43.99,37500.0,38.4383,38.4733,38.4033,38.4733,37500.0
2014-12-15 11:10:00,43.99,43.99,43.91,43.93,39000.0,38.4733,38.4733,38.4033,38.4208,39000.0
2014-12-15 11:15:00,43.91,43.95,43.88,43.9,37500.0,38.4033,38.4383,38.3771,38.3945,37500.0
2014-12-15 11:20:00,43.9,43.9,43.83,43.83,16500.0,38.3945,38.3945,38.3333,38.3333,16500.0
2014-12-15 11:25:00,43.85,43.86,43.81,43.84,8000.0,38.3508,38.3596,38.3158,38.3421,8000.0
2014-12-15 11:30:00,43.82,43.9,43.81,43.84,27500.0,38.3246,38.3945,38.3158,38.3421,27500.0
2014-12-15 11:35:00,43.84,43.84,43.74,43.74,18500.0,38.3421,38.3421,38.2546,38.2546,18500.0
2014-12-15 11:40:00,43.76,43.77,43.72,43.72,28500.0,38.2721,38.2809,38.2371,38.2371,28500.0
2014-12-15 11:45:00,43.72,43.78,43.68,43.7,26500.0,38.2371,38.2896,38.2021,38.2196,26500.0
2014-12-15 11:50:00,43.7,43.74,43.68,43.69,25500.0,38.2196,38.2546,38.2021,38.2109,25500.0
2014-12-15 11:55:00,43.68,43.73,43.68,43.71,36500.0,38.2021,38.2459,38.2021,38.2284,36500.0
2014-12-15 12:00:00,43.73,43.78,43.7,43.75,17500.0,38.2459,38.2896,38.2196,38.2634,17500.0
2014-12-15 12:05:00,43.74,43.79,43.74,43.75,19000.0,38.2546,38.2983,38.2546,38.2634,19000.0
2014-12-15 12:10:00,43.72,43.8,43.71,43.8,28500.0,38.2371,38.3071,38.2284,38.3071,28500.0
2014-12-15 12:15:00,43.78,43.78,43.72,43.78,14500.0,38.2896,38.2896,38.2371,38.2896,14500.0
2014-12-15 12:20:00,43.78,43.8,43.75,43.79,21500.0,38.2896,38.3071,38.2634,38.2983,21500.0
2014-12-15 12:25:00,43.8,43.87,43.79,43.87,25000.0,38.3071,38.3683,38.2983,38.3683,25000.0
2014-12-15 12:30:00,43.88,43.92,43.82,43.83,28500.0,38.3771,38.412,38.3246,38.3333,28500.0
2014-12-15 12:35:00,43.86,43.98,43.84,43.98,18000.0,38.3596,38.4645,38.3421,38.4645,18000.0
2014-12-15 12:40:00,43.98,44.01,43.92,43.96,13000.0,38.4645,38.4908,38.412,38.447,13000.0
2014-12-15 12:45:00,43.95,44.03,43.95,44.03,50500.0,38.4383,38.5082,38.4383,38.5082,50500.0
2014-12-15 12:50:00,44.04,44.13,44.02,44.12,15500.0,38.517,38.5957,38.4995,38.587,15500.0
2014-12-15 12:55:00,44.16,44.18,44.14,44.17,8500.0,38.6219,38.6394,38.6044,38.6307,8500.0
2014-12-15 13:00:00,44.12,44.17,44.11,44.15,10500.0,38.587,38.6307,38.5782,38.6132,10500.0
2014-12-15 13:05:00,44.1,44.12,44.07,44.07,7500.0,38.5695,38.587,38.5432,38.5432,7500.0
2014-12-15 13:10:00,44.06,44.07,43.97,43.97,4000.0,38.5345,38.5432,38.4558,38.4558,4000.0
2014-12-15 13:15:00,43.97,44.03,43.96,43.99,16000.0,38.4558,38.5082,38.447,38.4733,16000.0
2014-12-15 13:20:00,44.02,44.05,44.0,44.02,9500.0,38.4995,38.5257,38.482,38.4995,9500.0
2014-12-15 13:25:00,44.02,44.02,43.94,43.95,16500.0,38.4995,38.4995,38.4295,38.4383,16500.0
2014-12-15 13:30:00,43.95,43.98,43.91,43.94,12500.0,38.4383,38.4645,38.4033,38.4295,12500.0
2014-12-15 13:35:00,43.94,44.0,43.94,43.99,18000.0,38.4295,38.482,38.4295,38.4733,18000.0
2014-12-15 13:40:00,43.96,43.99,43.95,43.97,5500.0,38.447,38.4733,38.4383,38.4558,5500.0
2014-12-15 13:45:00,43.95,43.98,43.91,43.94,15000.0,38.4383,38.4645,38.4033,38.4295,15000.0
2014-12-15 13:50:00,43.94,44.05,43.94,44.04,16000.0,38.4295,38.5257,38.4295,38.517,16000.0
2014-12-15 13:55:00,44.04,44.05,43.98,44.02,21000.0,38.517,38.5257,38.4645,38.4995,21000.0
2014-12-15 14:00:00,44.03,44.04,43.98,44.01,12000.0,38.5082,38.517,38.4645,38.4908,12000.0
2014-12-15 14:05:00,44.04,44.04,43.98,43.99,13000.0,38.517,38.517,38.4645,38.4733,13000.0
2014-12-15 14:10:00,44.01,44.03,43.97,43.99,13500.0,38.4908,38.5082,38.4558,38.4733,13500.0
2014-12-15 14:15:00,43.98,44.01,43.97,43.98,4000.0,38.4645,38.4908,38.4558,38.4645,4000.0
2014-12-15 14:20:00,43.98,44.08,43.97,44.03,10000.0,38.4645,38.552,38.4558,38.5082,10000.0
2014-12-15 14:25:00,44.04,44.15,44.04,44.13,21000.0,38.517,38.6132,38.517,38.5957,21000.0
2014-12-15 14:30:00,44.16,44.16,44.06,44.09,12000.0,38.6219,38.6219,38.5345,38.5607,12000.0
2014-12-15 14:35:00,44.11,44.2,44.1,44.17,24500.0,38.5782,38.6569,38.5695,38.6307,24500.0
2014-12-15 14:40:00,44.17,44.2,44.09,44.09,17500.0,38.6307,38.6569,38.5607,38.5607,17500.0
2014-12-15 14:45:00,44.08,44.12,44.06,44.12,26500.0,38.552,38.587,38.5345,38.587,26500.0
2014-12-15 14:50:00,44.07,44.08,44.02,44.04,15000.0,38.5432,38.552,38.4995,38.517,15000.0
2014-12-15 14:55:00,44.02,44.04,43.99,44.0,44500.0,38.4995,38.517,38.4733,38.482,44500.0
2014-12-15 15:00:00,43.99,44.03,43.98,44.0,54000.0,38.4733,38.5082,38.4645,38.482,54000.0
2014-12-15 15:05:00,44.0,44.02,43.98,43.99,35500.0,38.482,38.4995,38.4645,38.4733,35500.0
2014-12-15 15:10:00,43.99,44.05,43.98,44.0,32500.0,38.4733,38.5257,38.4645,38.482,32500.0
2014-12-15 15:15:00,44.0,44.02,43.97,44.01,18500.0,38.482,38.4995,38.4558,38.4908,18500.0
2014-12-15 15:20:00,43.99,44.04,43.98,44.01,49000.0,38.4733,38.517,38.4645,38.4908,49000.0
2014-12-15 15:25:00,44.02,44.03,43.96,43.96,35000.0,38.4995,38.5082,38.447,38.447,35000.0
2014-12-15 15:30:00,43.96,43.98,43.92,43.94,69000.0,38.447,38.4645,38.412,38.4295,69000.0
2014-12-15 15:35:00,43.93,44.02,43.93,43.97,97500.0,38.4208,38.4995,38.4208,38.4558,97500.0
2014-12-15 15:40:00,43.98,43.99,43.94,43.95,77500.0,38.4645,38.4733,38.4295,38.4383,77500.0
2014-12-15 15:45:00,43.97,43.98,43.92,43.95,67000.0,38.4558,38.4645,38.412,38.4383,67000.0
2014-12-15 15:50:00,43.95,44.0,43.94,43.95,87500.0,38.4383,38.482,38.4295,38.4383,87500.0
2014-12-15 15:55:00,43.95,43.98,43.87,43.89,149500.0,38.4383,38.4645,38.3683,38.3858,149500.0
2014-12-16 09:30:00,43.85,43.85,43.17,43.27,391000.0,38.3508,38.3508,37.7561,37.8436,391000.0
2014-12-16 09:35:00,43.16,43.38,43.06,43.14,146500.0,37.7473,37.9398,37.6599,37.7299,146500.0
2014-12-16 09:40:00,43.13,43.26,43.11,43.23,60000.0,37.7211,37.8348,37.7036,37.8086,60000.0
2014-12-16 09:45:00,43.22,43.45,43.22,43.45,149500.0,37.7998,38.001,37.7998,38.001,149500.0
2014-12-16 09:50:00,43.45,43.55,43.36,43.41,123500.0,38.001,38.0884,37.9223,37.966,123500.0
2014-12-16 09:55:00,43.43,43.55,43.42,43.5,88500.0,37.9835,38.0884,37.9747,38.0447,88500.0
2014-12-16 10:00:00,43.51,43.54,43.46,43.51,35000.0,38.0535,38.0797,38.0097,38.0535,35000.0
2014-12-16 10:05:00,43.49,43.55,43.45,43.47,81000.0,38.036,38.0884,38.001,38.0185,81000.0
2014-12-16 10:10:00,43.47,43.48,43.38,43.42,57500.0,38.0185,38.0272,37.9398,37.9747,57500.0
2014-12-16 10:15:00,43.48,43.62,43.46,43.56,62500.0,38.0272,38.1497,38.0097,38.0972,62500.0
2014-12-16 10:20:00,43.57,43.65,43.56,43.62,57500.0,38.1059,38.1759,38.0972,38.1497,57500.0
2014-12-16 10:25:00,43.6,43.62,43.55,43.59,20500.0,38.1322,38.1497,38.0884,38.1234,20500.0
2014-12-16 10:30:00,43.58,43.58,43.51,43.52,38000.0,38.1147,38.1147,38.0535,38.0622,38000.0
2014-12-16 10:35:00,43.53,43.61,43.51,43.55,65500.0,38.0709,38.1409,38.0535,38.0884,65500.0
2014-12-16 10:40:00,43.52,43.53,43.44,43.46,13500.0,38.0622,38.0709,37.9922,38.0097,13500.0
2014-12-16 10:45:00,43.46,43.58,43.44,43.53,38000.0,38.0097,38.1147,37.9922,38.0709,38000.0
2014-12-16 10:50:00,43.54,43.56,43.5,43.51,45000.0,38.0797,38.0972,38.0447,38.0535,45000.0
2014-12-16 10:55:00,43.51,43.59,43.5,43.55,46500.0,38.0535,38.1234,38.0447,38.0884,46500.0
2014-12-16 11:00:00,43.55,43.58,43.46,43.46,28000.0,38.0884,38.1147,38.0097,38.0097,28000.0
2014-12-16 11:05:00,43.46,43.46,43.38,43.4,35500.0,38.0097,38.0097,37.9398,37.9573,35500.0
2014-12-16 11:10:00,43.39,43.48,43.39,43.43,27500.0,37.9485,38.0272,37.9485,37.9835,27500.0
2014-12-16 11:15:00,43.44,43.58,43.43,43.57,25000.0,37.9922,38.1147,37.9835,38.1059,25000.0
2014-12-16 11:20:00,43.57,43.6,43.54,43.6,38500.0,38.1059,38.1322,38.0797,38.1322,38500.0
2014-12-16 11:25:00,43.59,43.68,43.58,43.65,82000.0,38.1234,38.2021,38.1147,38.1759,82000.0
2014-12-16 11:30:00,43.65,43.75,43.65,43.71,29000.0,38.1759,38.2634,38.1759,38.2284,29000.0
2014-12-16 11:35:00,43.71,43.73,43.66,43.69,38000.0,38.2284,38.2459,38.1846,38.2109,38000.0
2014-12-16 11:40:00,43.67,43.7,43.65,43.66,16500.0,38.1934,38.2196,38.1759,38.1846,16500.0
2014-12-16 11:45:00,43.69,43.69,43.6,43.6,38500.0,38.2109,38.2109,38.1322,38.1322,38500.0
2014-12-16 11:50:00,43.62,43.62,43.54,43.54,13500.0,38.1497,38.1497,38.0797,38.0797,13500.0
2014-12-16 11:55:00,43.54,43.56,43.49,43.54,25000.0,38.0797,38.0972,38.036,38.0797,25000.0
2014-12-16 12:00:00,43.57,43.57,43.47,43.49,34500.0,38.1059,38.1059,38.0185,38.036,34500.0
2014-12-16 12:05:00,43.51,43.51,43.45,43.46,18000.0,38.0535,38.0535,38.001,38.0097,18000.0
2014-12-16 12:10:00,43.49,43.5,43.37,43.37,31000.0,38.036,38.0447,37.931,37.931,31000.0
2014-12-16 12:15:00,43.4,43.43,43.35,43.4,25500.0,37.9573,37.9835,37.9135,37.9573,25500.0
2014-12-16 12:20:00,43.4,43.41,43.38,43.38,13500.0,37.9573,37.966,37.9398,37.9398,13500.0
2014-12-16 12:25:00,43.39,43.47,43.38,43.4,27000.0,37.9485,38.0185,37.9398,37.9573,27000.0
2014-12-16 12:30:00,43.42,43.44,43.4,43.41,13500.0,37.9747,37.9922,37.9573,37.966,13500.0
2014-12-16 12:35:00,43.42,43.45,43.4,43.4,16500.0,37.9747,38.001,37.9573,37.9573,16500.0
2014-12-16 12:40:00,43.42,43.44,43.35,43.35,44500.0,37.9747,37.9922,37.9135,37.9135,44500.0
2014-12-16 12:45:00,43.37,43.45,43.36,43.41,12500.0,37.931,38.001,37.9223,37.966,12500.0
2014-12-16 12:50:00,43.45,43.47,43.39,43.39,29500.0,38.001,38.0185,37.9485,37.9485,29500.0
2014-12-16 12:55:00,43.4,43.41,43.39,43.41,21000.0,37.9573,37.966,37.9485,37.966,21000.0
2014-12-16 13:00:00,43.39,43.45,43.39,43.4,14000.0,37.9485,38.001,37.9485,37.9573,14000.0
2014-12-16 13:05:00,43.41,43.41,43.36,43.36,19000.0,37.966,37.966,37.9223,37.9223,19000.0
2014-12-16 13:10:00,43.36,43.36,43.23,43.26,33500.0,37.9223,37.9223,37.8086,37.8348,33500.0
2014-12-16 13:15:00,43.28,43.29,43.19,43.2,52500.0,37.8523,37.861,37.7736,37.7823,52500.0
2014-12-16 13:20:00,43.23,43.24,43.2,43.2,19500.0,37.8086,37.8173,37.7823,37.7823,19500.0
2014-12-16 13:25:00,43.19,43.25,43.18,43.23,24000.0,37.7736,37.8261,37.7648,37.8086,24000.0
2014-12-16 13:30:00,43.23,43.27,43.2,43.25,18000.0,37.8086,37.8436,37.7823,37.8261,18000.0
2014-12-16 13:35:00,43.27,43.32,43.27,43.29,18000.0,37.8436,37.8873,37.8436,37.861,18000.0
2014-12-16 13:40:00,43.29,43.38,43.29,43.37,12500.0,37.861,37.9398,37.861,37.931,12500.0
2014-12-16 13:45:00,43.34,43.39,43.28,43.35,23500.0,37.9048,37.9485,37.8523,37.9135,23500.0
2014-12-16 13:50:00,43.37,43.43,43.37,43.43,8000.0,37.931,37.9835,37.931,37.9835,8000.0
2014-12-16 13:55:00,43.41,43.43,43.35,43.35,18000.0,37.966,37.9835,37.9135,37.9135,18000.0
2014-12-16 14:00:00,43.39,43.39,43.32,43.32,12000.0,37.9485,37.9485,37.8873,37.8873,12000.0
2014-12-16 14:05:00,43.32,43.38,43.31,43.38,19500.0,37.8873,37.9398,37.8785,37.9398,19500.0
2014-12-16 14:10:00,43.36,43.4,43.36,43.4,13500.0,37.9223,37.9573,37.9223,37.9573,13500.0
2014-12-16 14:15:00,43.37,43.39,43.32,43.34,13500.0,37.931,37.9485,37.8873,37.9048,13500.0
2014-12-16 14:20:00,43.35,43.45,43.35,43.4,14000.0,37.9135,38.001,37.9135,37.9573,14000.0
2014-12-16 14:25:00,43.4,43.42,43.38,43.4,16500.0,37.9573,37.9747,37.9398,37.9573,16500.0
2014-12-16 14:30:00,43.41,43.43,43.38,43.39,27000.0,37.966,37.9835,37.9398,37.9485,27000.0
2014-12-16 14:35:00,43.39,43.39,43.34,43.35,37000.0,37.9485,37.9485,37.9048,37.9135,37000.0
2014-12-16 14:40:00,43.34,43.38,43.34,43.37,7500.0,37.9048,37.9398,37.9048,37.931,7500.0
2014-12-16 14:45:00,43.36,43.37,43.33,43.34,17500.0,37.9223,37.931,37.896,37.9048,17500.0
2014-12-16 14:50:00,43.34,43.34,43.21,43.31,21000.0,37.9048,37.9048,37.7911,37.8785,21000.0
2014-12-16 14:55:00,43.31,43.33,43.31,43.33,16500.0,37.8785,37.896,37.8785,37.896,16500.0
2014-12-16 15:00:00,43.33,43.42,43.31,43.4,21000.0,37.896,37.9747,37.8785,37.9573,21000.0
2014-12-16 15:05:00,43.41,43.43,43.35,43.39,23000.0,37.966,37.9835,37.9135,37.9485,23000.0
2014-12-16 15:10:00,43.39,43.4,43.36,43.36,23000.0,37.9485,37.9573,37.9223,37.9223,23000.0
2014-12-16 15:15:00,43.36,43.37,43.32,43.33,45500.0,37.9223,37.931,37.8873,37.896,45500.0
2014-12-16 15:20:00,43.32,43.34,43.28,43.28,31000.0,37.8873,37.9048,37.8523,37.8523,31000.0
2014-12-16 15:25:00,43.25,43.25,43.18,43.21,38000.0,37.8261,37.8261,37.7648,37.7911,38000.0
2014-12-16 15:30:00,43.21,43.27,43.19,43.23,33500.0,37.7911,37.8436,37.7736,37.8086,33500.0
2014-12-16 15:35:00,43.24,43.25,43.14,43.15,31500.0,37.8173,37.8261,37.7299,37.7386,31500.0
2014-12-16 15:40:00,43.14,43.15,43.05,43.08,39000.0,37.7299,37.7386,37.6511,37.6774,39000.0
2014-12-16 15:45:00,43.07,43.15,43.0,43.11,108000.0,37.6686,37.7386,37.6074,37.7036,108000.0
2014-12-16 15:50:00,43.1,43.14,43.01,43.1,105500.0,37.6949,37.7299,37.6162,37.6949,105500.0
2014-12-16 15:55:00,43.11,43.11,42.94,43.0,267000.0,37.7036,37.7036,37.5549,37.6074,267000.0
2014-12-17 09:30:00,43.2,43.25,43.02,43.06,22500.0,37.7823,37.8261,37.6249,37.6599,22500.0
2014-12-17 09:35:00,43.09,43.32,43.09,43.11,52500.0,37.6861,37.8873,37.6861,37.7036,52500.0
2014-12-17 09:40:00,43.19,43.41,43.12,43.31,21000.0,37.7736,37.966,37.7124,37.8785,21000.0
2014-12-17 09:45:00,43.34,43.35,43.18,43.21,28500.0,37.9048,37.9135,37.7648,37.7911,28500.0
2014-12-17 09:50:00,43.21,43.35,43.19,43.35,30000.0,37.7911,37.9135,37.7736,37.9135,30000.0
2014-12-17 09:55:00,43.35,43.36,43.2,43.2,35500.0,37.9135,37.9223,37.7823,37.7823,35500.0
2014-12-17 10:00:00,43.2,43.27,43.2,43.23,111000.0,37.7823,37.8436,37.7823,37.8086,111000.0
2014-12-17 10:05:00,43.21,43.26,43.2,43.2,24000.0,37.7911,37.8348,37.7823,37.7823,24000.0
2014-12-17 10:10:00,43.24,43.24,43.13,43.23,22000.0,37.8173,37.8173,37.7211,37.8086,22000.0
2014-12-17 10:15:00,43.18,43.18,43.13,43.13,11500.0,37.7648,37.7648,37.7211,37.7211,11500.0
2014-12-17 10:20:00,43.13,43.13,43.1,43.1,8000.0,37.7211,37.7211,37.6949,37.6949,8000.0
2014-12-17 10:25:00,43.1,43.11,43.09,43.11,8000.0,37.6949,37.7036,37.6861,37.7036,8000.0
2014-12-17 10:30:00,43.11,43.21,43.1,43.2,14500.0,37.7036,37.7911,37.6949,37.7823,14500.0
2014-12-17 10:35:00,43.19,43.27,43.16,43.24,19500.0,37.7736,37.8436,37.7473,37.8173,19500.0
2014-12-17 10:40:00,43.25,43.26,43.15,43.2,27000.0,37.8261,37.8348,37.7386,37.7823,27000.0
2014-12-17 10:45:00,43.24,43.26,43.21,43.21,9000.0,37.8173,37.8348,37.7911,37.7911,9000.0
2014-12-17 10:50:00,43.21,43.27,43.2,43.2,18000.0,37.7911,37.8436,37.7823,37.7823,18000.0
2014-12-17 10:55:00,43.2,43.25,43.2,43.23,28000.0,37.7823,37.8261,37.7823,37.8086,28000.0
2014-12-17 11:00:00,43.26,43.35,43.25,43.35,41500.0,37.8348,37.9135,37.8261,37.9135,41500.0
2014-12-17 11:05:00,43.35,43.35,43.29,43.3,12500.0,37.9135,37.9135,37.861,37.8698,12500.0
2014-12-17 11:10:00,43.31,43.32,43.29,43.29,5500.0,37.8785,37.8873,37.861,37.861,5500.0
2014-12-17 11:15:00,43.29,43.35,43.24,43.35,17000.0,37.861,37.9135,37.8173,37.9135,17000.0
2014-12-17 11:20:00,43.34,43.39,43.33,43.36,25500.0,37.9048,37.9485,37.896,37.9223,25500.0
2014-12-17 11:25:00,43.36,43.37,43.32,43.32,16500.0,37.9223,37.931,37.8873,37.8873,16500.0
2014-12-17 11:30:00,43.32,43.34,43.28,43.28,5500.0,37.8873,37.9048,37.8523,37.8523,5500.0
2014-12-17 11:35:00,43.31,43.39,43.3,43.36,33000.0,37.8785,37.9485,37.8698,37.9223,33000.0
2014-12-17 11:40:00,43.37,43.39,43.35,43.36,14000.0,37.931,37.9485,37.9135,37.9223,14000.0
2014-12-17 11:45:00,43.37,43.39,43.31,43.31,33500.0,37.931,37.9485,37.8785,37.8785,33500.0
2014-12-17 11:50:00,43.33,43.35,43.31,43.32,28000.0,37.896,37.9135,37.8785,37.8873,28000.0
2014-12-17 11:55:00,43.29,43.38,43.28,43.34,17500.0,37.861,37.9398,37.8523,37.9048,17500.0
2014-12-17 12:00:00,43.34,43.41,43.33,43.41,99000.0,37.9048,37.966,37.896,37.966,99000.0
2014-12-17 12:05:00,43.39,43.41,43.38,43.41,19000.0,37.9485,37.966,37.9398,37.966,19000.0
2014-12-17 12:10:00,43.44,43.44,43.4,43.42,2000.0,37.9922,37.9922,37.9573,37.9747,2000.0
2014-12-17 12:15:00,43.42,43.5,43.41,43.44,12500.0,37.9747,38.0447,37.966,37.9922,12500.0
2014-12-17 12:20:00,43.42,43.49,43.42,43.42,14500.0,37.9747,38.036,37.9747,37.9747,14500.0
2014-12-17 12:25:00,43.42,43.43,43.39,43.42,5000.0,37.9747,37.9835,37.9485,37.9747,5000.0
2014-12-17 12:30:00,43.43,43.48,43.4,43.48,3500.0,37.9835,38.0272,37.9573,38.0272,3500.0
2014-12-17 12:35:00,43.48,43.48,43.41,43.41,14500.0,38.0272,38.0272,37.966,37.966,14500.0
2014-12-17 12:40:00,43.44,43.5,43.43,43.5,44000.0,37.9922,38.0447,37.9835,38.0447,44000.0
2014-12-17 12:45:00,43.52,43.54,43.51,43.54,2000.0,38.0622,38.0797,38.0535,38.0797,2000.0
2014-12-17 12:50:00,43.55,43.58,43.54,43.56,89500.0,38.0884,38.1147,38.0797,38.0972,89500.0
2014-12-17 12:55:00,43.54,43.59,43.53,43.55,42000.0,38.0797,38.1234,38.0709,38.0884,42000.0
2014-12-17 13:00:00,43.58,43.61,43.56,43.57,25500.0,38.1147,38.1409,38.0972,38.1059,25500.0
2014-12-17 13:05:00,43.57,43.61,43.56,43.59,28000.0,38.1059,38.1409,38.0972,38.1234,28000.0
2014-12-17 13:10:00,43.58,43.68,43.58,43.68,13500.0,38.1147,38.2021,38.1147,38.2021,13500.0
2014-12-17 13:15:00,43.66,43.69,43.64,43.65,14500.0,38.1846,38.2109,38.1672,38.1759,14500.0
2014-12-17 13:20:00,43.65,43.69,43.64,43.65,9000.0,38.1759,38.2109,38.1672,38.1759,9000.0
2014-12-17 13:25:00,43.64,43.65,43.6,43.63,12500.0,38.1672,38.1759,38.1322,38.1584,12500.0
2014-12-17 13:30:00,43.65,43.74,43.64,43.72,23500.0,38.1759,38.2546,38.1672,38.2371,23500.0
2014-12-17 13:35:00,43.7,43.7,43.62,43.62,17000.0,38.2196,38.2196,38.1497,38.1497,17000.0
2014-12-17 13:40:00,43.65,43.73,43.65,43.73,22000.0,38.1759,38.2459,38.1759,38.2459,22000.0
2014-12-17 13:45:00,43.75,43.75,43.69,43.7,55000.0,38.2634,38.2634,38.2109,38.2196,55000.0
2014-12-17 13:50:00,43.7,43.76,43.7,43.75,45000.0,38.2196,38.2721,38.2196,38.2634,45000.0
2014-12-17 13:55:00,43.73,43.91,43.72,43.91,94000.0,38.2459,38.4033,38.2371,38.4033,94000.0
2014-12-17 14:00:00,43.91,44.24,43.85,44.12,122000.0,38.4033,38.6919,38.3508,38.587,122000.0
2014-12-17 14:05:00,44.16,44.17,43.98,44.0,72500.0,38.6219,38.6307,38.4645,38.482,72500.0
2014-12-17 14:10:00,44.0,44.01,43.92,43.93,74000.0,38.482,38.4908,38.412,38.4208,74000.0
2014-12-17 14:15:00,43.92,43.92,43.81,43.81,53000.0,38.412,38.412,38.3158,38.3158,53000.0
2014-12-17 14:20:00,43.79,43.95,43.78,43.93,29000.0,38.2983,38.4383,38.2896,38.4208,29000.0
2014-12-17 14:25:00,43.95,43.97,43.83,43.84,21500.0,38.4383,38.4558,38.3333,38.3421,21500.0
2014-12-17 14:30:00,43.83,43.88,43.75,43.88,47500.0,38.3333,38.3771,38.2634,38.3771,47500.0
2014-12-17 14:35:00,43.89,43.94,43.85,43.94,23500.0,38.3858,38.4295,38.3508,38.4295,23500.0
2014-12-17 14:40:00,43.89,43.92,43.7,43.73,62000.0,38.3858,38.412,38.2196,38.2459,62000.0
2014-12-17 14:45:00,43.69,43.75,43.61,43.7,28500.0,38.2109,38.2634,38.1409,38.2196,28500.0
2014-12-17 14:50:00,43.7,43.85,43.68,43.85,21500.0,38.2196,38.3508,38.2021,38.3508,21500.0
2014-12-17 14:55:00,43.83,43.83,43.7,43.71,29500.0,38.3333,38.3333,38.2196,38.2284,29500.0
2014-12-17 15:00:00,43.73,43.74,43.64,43.7,26500.0,38.2459,38.2546,38.1672,38.2196,26500.0
2014-12-17 15:05:00,43.7,43.75,43.65,43.68,32000.0,38.2196,38.2634,38.1759,38.2021,32000.0
2014-12-17 15:10:00,43.69,43.8,43.68,43.8,20500.0,38.2109,38.3071,38.2021,38.3071,20500.0
2014-12-17 15:15:00,43.77,43.9,43.77,43.9,11500.0,38.2809,38.3945,38.2809,38.3945,11500.0
2014-12-17 15:20:00,43.88,43.9,43.85,43.86,21000.0,38.3771,38.3945,38.3508,38.3596,21000.0
2014-12-17 15:25:00,43.86,44.03,43.86,44.0,34000.0,38.3596,38.5082,38.3596,38.482,34000.0
2014-12-17 15:30:00,44.04,44.14,43.99,44.11,59000.0,38.517,38.6044,38.4733,38.5782,59000.0
2014-12-17 15:35:00,44.13,44.21,44.12,44.21,63000.0,38.5957,38.6657,38.587,38.6657,63000.0
2014-12-17 15:40:00,44.21,44.35,44.2,44.31,84000.0,38.6657,38.7881,38.6569,38.7531,84000.0
2014-12-17 15:45:00,44.31,44.44,44.3,44.36,117500.0,38.7531,38.8668,38.7444,38.7969,117500.0
2014-12-17 15:50:00,44.36,44.36,44.27,44.28,85500.0,38.7969,38.7969,38.7181,38.7269,85500.0
2014-12-17 15:55:00,44.27,44.33,44.26,44.31,162500.0,38.7181,38.7706,38.7094,38.7531,162500.0
2014-12-18 09:30:00,44.45,44.69,44.45,44.53,43500.0,38.8756,39.0855,38.8756,38.9455,43500.0
2014-12-18 09:35:00,44.53,44.76,44.5,44.76,31500.0,38.9455,39.1467,38.9193,39.1467,31500.0
2014-12-18 09:40:00,44.71,44.72,44.6,44.61,20000.0,39.103,39.1117,39.0068,39.0155,20000.0
2014-12-18 09:45:00,44.61,44.75,44.61,44.75,35000.0,39.0155,39.1379,39.0155,39.1379,35000.0
2014-12-18 09:50:00,44.66,44.7,44.6,44.67,43500.0,39.0592,39.0942,39.0068,39.068,43500.0
2014-12-18 09:55:00,44.68,44.78,44.64,44.73,44500.0,39.0767,39.1642,39.0417,39.1205,44500.0
2014-12-18 10:00:00,44.71,44.72,44.62,44.67,12000.0,39.103,39.1117,39.0243,39.068,12000.0
2014-12-18 10:05:00,44.73,44.73,44.6,44.63,113500.0,39.1205,39.1205,39.0068,39.033,113500.0
2014-12-18 10:10:00,44.64,44.66,44.59,44.64,37500.0,39.0417,39.0592,38.998,39.0417,37500.0
2014-12-18 10:15:00,44.63,44.67,44.63,44.64,28000.0,39.033,39.068,39.033,39.0417,28000.0
2014-12-18 10:20:00,44.62,44.64,44.56,44.56,46500.0,39.0243,39.0417,38.9718,38.9718,46500.0
2014-12-18 10:25:00,44.56,44.57,44.54,44.57,5000.0,38.9718,38.9805,38.9543,38.9805,5000.0
2014-12-18 10:30:00,44.61,44.63,44.56,44.6,40500.0,39.0155,39.033,38.9718,39.0068,40500.0
2014-12-18 10:35:00,44.6,44.62,44.56,44.57,15000.0,39.0068,39.0243,38.9718,38.9805,15000.0
2014-12-18 10:40:00,44.57,44.58,44.54,44.56,11000.0,38.9805,38.9893,38.9543,38.9718,11000.0
2014-12-18 10:45:00,44.57,44.64,44.55,44.58,31000.0,38.9805,39.0417,38.963,38.9893,31000.0
2014-12-18 10:50:00,44.57,44.59,44.56,44.57,15500.0,38.9805,38.998,38.9718,38.9805,15500.0
2014-12-18 10:55:00,44.53,44.54,44.48,44.51,14500.0,38.9455,38.9543,38.9018,38.928,14500.0
2014-12-18 11:00:00,44.5,44.51,44.44,44.47,20000.0,38.9193,38.928,38.8668,38.8931,20000.0
2014-12-18 11:05:00,44.45,44.46,44.38,44.38,10000.0,38.8756,38.8843,38.8144,38.8144,10000.0
2014-12-18 11:10:00,44.4,44.44,44.39,44.43,12500.0,38.8318,38.8668,38.8231,38.8581,12500.0
2014-12-18 11:15:00,44.44,44.51,44.44,44.47,11500.0,38.8668,38.928,38.8668,38.8931,11500.0
2014-12-18 11:20:00,44.5,44.51,44.43,44.46,20500.0,38.9193,38.928,38.8581,38.8843,20500.0
2014-12-18 11:25:00,44.46,44.5,44.37,44.37,31000.0,38.8843,38.9193,38.8056,38.8056,31000.0
2014-12-18 11:30:00,44.39,44.43,44.35,44.4,13500.0,38.8231,38.8581,38.7881,38.8318,13500.0
2014-12-18 11:35:00,44.41,44.43,44.4,44.43,9500.0,38.8406,38.8581,38.8318,38.8581,9500.0
2014-12-18 11:40:00,44.43,44.43,44.39,44.4,13500.0,38.8581,38.8581,38.8231,38.8318,13500.0
2014-12-18 11:45:00,44.4,44.41,44.34,44.36,9000.0,38.8318,38.8406,38.7794,38.7969,9000.0
2014-12-18 11:50:00,44.34,44.44,44.34,44.44,17000.0,38.7794,38.8668,38.7794,38.8668,17000.0
2014-12-18 11:55:00,44.41,44.48,44.41,44.48,23500.0,38.8406,38.9018,38.8406,38.9018,23500.0
2014-12-18 12:00:00,44.48,44.5,44.47,44.47,5500.0,38.9018,38.9193,38.8931,38.8931,5500.0
2014-12-18 12:05:00,44.49,44.51,44.48,44.5,12000.0,38.9106,38.928,38.9018,38.9193,12000.0
2014-12-18 12:10:00,44.49,44.51,44.47,44.5,24000.0,38.9106,38.928,38.8931,38.9193,24000.0
2014-12-18 12:15:00,44.47,44.47,44.4,44.45,16500.0,38.8931,38.8931,38.8318,38.8756,16500.0
2014-12-18 12:20:00,44.46,44.47,44.43,44.45,7500.0,38.8843,38.8931,38.8581,38.8756,7500.0
2014-12-18 12:25:00,44.39,44.44,44.39,44.44,9000.0,38.8231,38.8668,38.8231,38.8668,9000.0
2014-12-18 12:30:00,44.45,44.47,44.42,44.47,9000.0,38.8756,38.8931,38.8493,38.8931,9000.0
2014-12-18 12:35:00,44.45,44.47,44.44,44.44,4500.0,38.8756,38.8931,38.8668,38.8668,4500.0
2014-12-18 12:40:00,44.47,44.5,44.44,44.45,23000.0,38.8931,38.9193,38.8668,38.8756,23000.0
2014-12-18 12:45:00,44.41,44.44,44.39,44.43,26000.0,38.8406,38.8668,38.8231,38.8581,26000.0
2014-12-18 12:50:00,44.4,44.45,44.4,44.45,35500.0,38.8318,38.8756,38.8318,38.8756,35500.0
2014-12-18 12:55:00,44.44,44.46,44.41,44.44,21500.0,38.8668,38.8843,38.8406,38.8668,21500.0
2014-12-18 13:00:00,44.45,44.46,44.41,44.43,23000.0,38.8756,38.8843,38.8406,38.8581,23000.0
2014-12-18 13:05:00,44.44,44.44,44.42,44.42,13500.0,38.8668,38.8668,38.8493,38.8493,13500.0
2014-12-18 13:10:00,44.42,44.44,44.4,44.41,17500.0,38.8493,38.8668,38.8318,38.8406,17500.0
2014-12-18 13:15:00,44.41,44.44,44.39,44.42,36500.0,38.8406,38.8668,38.8231,38.8493,36500.0
2014-12-18 13:20:00,44.42,44.45,44.42,44.43,19500.0,38.8493,38.8756,38.8493,38.8581,19500.0
2014-12-18 13:25:00,44.42,44.47,44.42,44.44,14500.0,38.8493,38.8931,38.8493,38.8668,14500.0
2014-12-18 13:30:00,44.48,44.48,44.46,44.48,6500.0,38.9018,38.9018,38.8843,38.9018,6500.0
2014-12-18 13:35:00,44.48,44.49,44.46,44.47,26500.0,38.9018,38.9106,38.8843,38.8931,26500.0
2014-12-18 13:40:00,44.48,44.51,44.48,44.49,13500.0,38.9018,38.928,38.9018,38.9106,13500.0
2014-12-18 13:45:00,44.48,44.55,44.47,44.54,24500.0,38.9018,38.963,38.8931,38.9543,24500.0
2014-12-18 13:50:00,44.52,44.55,44.51,44.53,11500.0,38.9368,38.963,38.928,38.9455,11500.0
2014-12-18 13:55:00,44.56,44.56,44.51,44.53,13000.0,38.9718,38.9718,38.928,38.9455,13000.0
2014-12-18 14:00:00,44.54,44.6,44.54,44.6,29500.0,38.9543,39.0068,38.9543,39.0068,29500.0
2014-12-18 14:05:00,44.6,44.64,44.6,44.61,16500.0,39.0068,39.0417,39.0068,39.0155,16500.0
2014-12-18 14:10:00,44.59,44.64,44.57,44.61,38000.0,38.998,39.0417,38.9805,39.0155,38000.0
2014-12-18 14:15:00,44.6,44.61,44.59,44.61,5000.0,39.0068,39.0155,38.998,39.0155,5000.0
2014-12-18 14:20:00,44.59,44.61,44.52,44.52,15000.0,38.998,39.0155,38.9368,38.9368,15000.0
2014-12-18 14:25:00,44.52,44.57,44.48,44.48,25000.0,38.9368,38.9805,38.9018,38.9018,25000.0
2014-12-18 14:30:00,44.48,44.52,44.43,44.52,24500.0,38.9018,38.9368,38.8581,38.9368,24500.0
2014-12-18 14:35:00,44.51,44.53,44.49,44.53,17500.0,38.928,38.9455,38.9106,38.9455,17500.0
2014-12-18 14:40:00,44.53,44.54,44.45,44.45,17500.0,38.9455,38.9543,38.8756,38.8756,17500.0
2014-12-18 14:45:00,44.46,44.48,44.42,44.44,20500.0,38.8843,38.9018,38.8493,38.8668,20500.0
2014-12-18 14:50:00,44.43,44.46,44.4,44.42,47500.0,38.8581,38.8843,38.8318,38.8493,47500.0
2014-12-18 14:55:00,44.43,44.5,44.42,44.44,40500.0,38.8581,38.9193,38.8493,38.8668,40500.0
2014-12-18 15:00:00,44.43,44.47,44.41,44.43,36000.0,38.8581,38.8931,38.8406,38.8581,36000.0
2014-12-18 15:05:00,44.44,44.52,44.42,44.49,40000.0,38.8668,38.9368,38.8493,38.9106,40000.0
2014-12-18 15:10:00,44.5,44.54,44.5,44.51,23500.0,38.9193,38.9543,38.9193,38.928,23500.0
2014-12-18 15:15:00,44.53,44.55,44.51,44.54,26500.0,38.9455,38.963,38.928,38.9543,26500.0
2014-12-18 15:20:00,44.54,44.58,44.54,44.56,25500.0,38.9543,38.9893,38.9543,38.9718,25500.0
2014-12-18 15:25:00,44.55,44.56,44.5,44.53,69000.0,38.963,38.9718,38.9193,38.9455,69000.0
2014-12-18 15:30:00,44.55,44.56,44.52,44.55,37000.0,38.963,38.9718,38.9368,38.963,37000.0
2014-12-18 15:35:00,44.56,44.58,44.54,44.57,51000.0,38.9718,38.9893,38.9543,38.9805,51000.0
2014-12-18 15:40:00,44.57,44.6,44.57,44.59,92500.0,38.9805,39.0068,38.9805,38.998,92500.0
2014-12-18 15:45:00,44.6,44.62,44.58,44.61,68500.0,39.0068,39.0243,38.9893,39.0155,68500.0
2014-12-18 15:50:00,44.62,44.69,44.62,44.68,74000.0,39.0243,39.0855,39.0243,39.0767,74000.0
2014-12-18 15:55:00,44.68,44.8,44.67,44.8,185000.0,39.0767,39.1817,39.068,39.1817,185000.0
2014-12-19 09:30:00,45.15,45.34,44.6,44.66,778000.0,39.4878,39.654,39.0068,39.0592,778000.0
2014-12-19 09:35:00,44.66,44.91,44.33,44.33,63000.0,39.0592,39.2779,38.7706,38.7706,63000.0
2014-12-19 09:40:00,44.33,44.37,44.07,44.07,54500.0,38.7706,38.8056,38.5432,38.5432,54500.0
2014-12-19 09:45:00,44.11,44.18,43.95,44.11,108500.0,38.5782,38.6394,38.4383,38.5782,108500.0
2014-12-19 09:50:00,44.11,44.59,44.11,44.45,50500.0,38.5782,38.998,38.5782,38.8756,50500.0
2014-12-19 09:55:00,44.45,44.56,44.4,44.4,23000.0,38.8756,38.9718,38.8318,38.8318,23000.0
2014-12-19 10:00:00,44.42,44.53,44.4,44.49,33000.0,38.8493,38.9455,38.8318,38.9106,33000.0
2014-12-19 10:05:00,44.52,44.62,44.49,44.6,51000.0,38.9368,39.0243,38.9106,39.0068,51000.0
2014-12-19 10:10:00,44.6,44.63,44.58,44.6,31000.0,39.0068,39.033,38.9893,39.0068,31000.0
2014-12-19 10:15:00,44.58,44.63,44.56,44.56,53000.0,38.9893,39.033,38.9718,38.9718,53000.0
2014-12-19 10:20:00,44.56,44.56,44.47,44.51,23000.0,38.9718,38.9718,38.8931,38.928,23000.0
2014-12-19 10:25:00,44.51,44.56,44.47,44.54,22000.0,38.928,38.9718,38.8931,38.9543,22000.0
2014-12-19 10:30:00,44.55,44.55,44.49,44.49,20500.0,38.963,38.963,38.9106,38.9106,20500.0
2014-12-19 10:35:00,44.49,44.51,44.4,44.4,97000.0,38.9106,38.928,38.8318,38.8318,97000.0
2014-12-19 10:40:00,44.39,44.41,44.35,44.39,31000.0,38.8231,38.8406,38.7881,38.8231,31000.0
2014-12-19 10:45:00,44.35,44.37,44.26,44.28,24000.0,38.7881,38.8056,38.7094,38.7269,24000.0
2014-12-19 10:50:00,44.28,44.28,44.2,44.28,52500.0,38.7269,38.7269,38.6569,38.7269,52500.0
2014-12-19 10:55:00,44.28,44.3,44.21,44.27,61500.0,38.7269,38.7444,38.6657,38.7181,61500.0
2014-12-19 11:00:00,44.27,44.27,44.22,44.25,28000.0,38.7181,38.7181,38.6744,38.7007,28000.0
2014-12-19 11:05:00,44.22,44.24,44.19,44.2,29500.0,38.6744,38.6919,38.6482,38.6569,29500.0
2014-12-19 11:10:00,44.19,44.23,44.17,44.18,13500.0,38.6482,38.6832,38.6307,38.6394,13500.0
2014-12-19 11:15:00,44.18,44.18,44.11,44.15,26000.0,38.6394,38.6394,38.5782,38.6132,26000.0
2014-12-19 11:20:00,44.14,44.16,44.09,44.13,65000.0,38.6044,38.6219,38.5607,38.5957,65000.0
2014-12-19 11:25:00,44.11,44.16,44.09,44.12,44000.0,38.5782,38.6219,38.5607,38.587,44000.0
2014-12-19 11:30:00,44.11,44.12,44.05,44.09,51500.0,38.5782,38.587,38.5257,38.5607,51500.0
2014-12-19 11:35:00,44.09,44.09,44.04,44.09,59000.0,38.5607,38.5607,38.517,38.5607,59000.0
2014-12-19 11:40:00,44.11,44.15,44.08,44.11,40500.0,38.5782,38.6132,38.552,38.5782,40500.0
2014-12-19 11:45:00,44.11,44.13,44.09,44.1,11500.0,38.5782,38.5957,38.5607,38.5695,11500.0
2014-12-19 11:50:00,44.1,44.17,44.1,44.16,11500.0,38.5695,38.6307,38.5695,38.6219,11500.0
2014-12-19 11:55:00,44.15,44.19,44.14,44.17,24000.0,38.6132,38.6482,38.6044,38.6307,24000.0
2014-12-19 12:00:00,44.16,44.19,44.1,44.19,37000.0,38.6219,38.6482,38.5695,38.6482,37000.0
2014-12-19 12:05:00,44.19,44.19,44.16,44.17,20500.0,38.6482,38.6482,38.6219,38.6307,20500.0
2014-12-19 12:10:00,44.19,44.23,44.19,44.22,16500.0,38.6482,38.6832,38.6482,38.6744,16500.0
2014-12-19 12:15:00,44.2,44.28,44.2,44.26,26000.0,38.6569,38.7269,38.6569,38.7094,26000.0
2014-12-19 12:20:00,44.26,44.26,44.21,44.23,28500.0,38.7094,38.7094,38.6657,38.6832,28500.0
2014-12-19 12:25:00,44.22,44.28,44.21,44.26,19000.0,38.6744,38.7269,38.6657,38.7094,19000.0
2014-12-19 12:30:00,44.26,44.29,44.25,44.26,14500.0,38.7094,38.7356,38.7007,38.7094,14500.0
2014-12-19 12:35:00,44.29,44.29,44.26,44.27,11500.0,38.7356,38.7356,38.7094,38.7181,11500.0
2014-12-19 12:40:00,44.27,44.29,44.27,44.27,9000.0,38.7181,38.7356,38.7181,38.7181,9000.0
2014-12-19 12:45:00,44.28,44.32,44.28,44.3,11500.0,38.7269,38.7619,38.7269,38.7444,11500.0
2014-12-19 12:50:00,44.35,44.39,44.33,44.34,13500.0,38.7881,38.8231,38.7706,38.7794,13500.0
2014-12-19 12:55:00,44.34,44.34,44.28,44.34,9000.0,38.7794,38.7794,38.7269,38.7794,9000.0
2014-12-19 13:00:00,44.34,44.39,44.34,44.37,5000.0,38.7794,38.8231,38.7794,38.8056,5000.0
2014-12-19 13:05:00,44.37,44.37,44.31,44.37,26500.0,38.8056,38.8056,38.7531,38.8056,26500.0
2014-12-19 13:10:00,44.37,44.38,44.35,44.38,39500.0,38.8056,38.8144,38.7881,38.8144,39500.0
2014-12-19 13:15:00,44.39,44.39,44.37,44.37,21500.0,38.8231,38.8231,38.8056,38.8056,21500.0
2014-12-19 13:20:00,44.38,44.41,44.37,44.4,22500.0,38.8144,38.8406,38.8056,38.8318,22500.0
2014-12-19 13:25:00,44.41,44.42,44.38,44.42,11000.0,38.8406,38.8493,38.8144,38.8493,11000.0
2014-12-19 13:30:00,44.4,44.41,44.39,44.4,52000.0,38.8318,38.8406,38.8231,38.8318,52000.0
2014-12-19 13:35:00,44.4,44.45,44.37,44.45,20500.0,38.8318,38.8756,38.8056,38.8756,20500.0
2014-12-19 13:40:00,44.45,44.45,44.34,44.35,90500.0,38.8756,38.8756,38.7794,38.7881,90500.0
2014-12-19 13:45:00,44.35,44.35,44.29,44.31,104000.0,38.7881,38.7881,38.7356,38.7531,104000.0
2014-12-19 13:50:00,44.32,44.37,44.32,44.34,89000.0,38.7619,38.8056,38.7619,38.7794,89000.0
2014-12-19 13:55:00,44.34,44.41,44.32,44.4,86000.0,38.7794,38.8406,38.7619,38.8318,86000.0
2014-12-19 14:00:00,44.42,44.42,44.37,44.38,14500.0,38.8493,38.8493,38.8056,38.8144,14500.0
2014-12-19 14:05:00,44.39,44.42,44.39,44.4,16500.0,38.8231,38.8493,38.8231,38.8318,16500.0
2014-12-19 14:10:00,44.41,44.42,44.39,44.4,24500.0,38.8406,38.8493,38.8231,38.8318,24500.0
2014-12-19 14:15:00,44.4,44.42,44.39,44.42,11500.0,38.8318,38.8493,38.8231,38.8493,11500.0
2014-12-19 14:20:00,44.44,44.46,44.41,44.46,14500.0,38.8668,38.8843,38.8406,38.8843,14500.0
2014-12-19 14:25:00,44.46,44.47,44.42,44.42,17500.0,38.8843,38.8931,38.8493,38.8493,17500.0
2014-12-19 14:30:00,44.43,44.46,44.43,44.43,60500.0,38.8581,38.8843,38.8581,38.8581,60500.0
2014-12-19 14:35:00,44.43,44.44,44.38,44.41,56000.0,38.8581,38.8668,38.8144,38.8406,56000.0
2014-12-19 14:40:00,44.41,44.44,44.4,44.43,39000.0,38.8406,38.8668,38.8318,38.8581,39000.0
2014-12-19 14:45:00,44.45,44.49,44.45,44.48,34500.0,38.8756,38.9106,38.8756,38.9018,34500.0
2014-12-19 14:50:00,44.48,44.59,44.47,44.58,46500.0,38.9018,38.998,38.8931,38.9893,46500.0
2014-12-19 14:55:00,44.58,44.63,44.58,44.61,32500.0,38.9893,39.033,38.9893,39.0155,32500.0
2014-12-19 15:00:00,44.61,44.64,44.61,44.64,17500.0,39.0155,39.0417,39.0155,39.0417,17500.0
2014-12-19 15:05:00,44.63,44.63,44.59,44.61,36000.0,39.033,39.033,38.998,39.0155,36000.0
2014-12-19 15:10:00,44.61,44.61,44.54,44.58,27000.0,39.0155,39.0155,38.9543,38.9893,27000.0
2014-12-19 15:15:00,44.61,44.63,44.61,44.61,24500.0,39.0155,39.033,39.0155,39.0155,24500.0
2014-12-19 15:20:00,44.61,44.63,44.59,44.61,24500.0,39.0155,39.033,38.998,39.0155,24500.0
2014-12-19 15:25:00,44.62,44.65,44.59,44.65,40000.0,39.0243,39.0505,38.998,39.0505,40000.0
2014-12-19 15:30:00,44.66,44.75,44.65,44.74,52500.0,39.0592,39.1379,39.0505,39.1292,52500.0
2014-12-19 15:35:00,44.74,44.74,44.65,44.68,96500.0,39.1292,39.1292,39.0505,39.0767,96500.0
2014-12-19 15:40:00,44.68,44.73,44.67,44.69,69000.0,39.0767,39.1205,39.068,39.0855,69000.0
2014-12-19 15:45:00,44.67,44.69,44.47,44.51,224000.0,39.068,39.0855,38.8931,38.928,224000.0
2014-12-19 15:50:00,44.5,44.51,44.28,44.28,263500.0,38.9193,38.928,38.7269,38.7269,263500.0
2014-12-19 15:55:00,44.28,44.5,44.28,44.42,427500.0,38.7269,38.9193,38.7269,38.8493,427500.0
2014-12-22 09:30:00,44.3,44.65,44.3,44.55,53000.0,38.7444,39.0505,38.7444,38.963,53000.0
2014-12-22 09:35:00,44.54,44.86,44.47,44.86,27000.0,38.9543,39.2342,38.8931,39.2342,27000.0
2014-12-22 09:40:00,44.83,44.9,44.73,44.78,54000.0,39.2079,39.2691,39.1205,39.1642,54000.0
2014-12-22 09:45:00,44.74,44.83,44.69,44.7,19500.0,39.1292,39.2079,39.0855,39.0942,19500.0
2014-12-22 09:50:00,44.67,44.69,44.56,44.57,23000.0,39.068,39.0855,38.9718,38.9805,23000.0
2014-12-22 09:55:00,44.5,44.64,44.48,44.63,30000.0,38.9193,39.0417,38.9018,39.033,30000.0
2014-12-22 10:00:00,44.66,44.69,44.63,44.69,18000.0,39.0592,39.0855,39.033,39.0855,18000.0
2014-12-22 10:05:00,44.71,44.8,44.71,44.77,19000.0,39.103,39.1817,39.103,39.1554,19000.0
2014-12-22 10:10:00,44.77,44.86,44.77,44.83,23500.0,39.1554,39.2342,39.1554,39.2079,23500.0
2014-12-22 10:15:00,44.84,44.84,44.76,44.79,58000.0,39.2167,39.2167,39.1467,39.1729,58000.0
2014-12-22 10:20:00,44.78,44.83,44.74,44.74,13500.0,39.1642,39.2079,39.1292,39.1292,13500.0
2014-12-22 10:25:00,44.76,44.83,44.74,44.76,20500.0,39.1467,39.2079,39.1292,39.1467,20500.0
2014-12-22 10:30:00,44.76,44.79,44.74,44.79,14000.0,39.1467,39.1729,39.1292,39.1729,14000.0
2014-12-22 10:35:00,44.83,44.84,44.75,44.76,13000.0,39.2079,39.2167,39.1379,39.1467,13000.0
2014-12-22 10:40:00,44.76,44.77,44.73,44.73,17000.0,39.1467,39.1554,39.1205,39.1205,17000.0
2014-12-22 10:45:00,44.73,44.78,44.73,44.78,32000.0,39.1205,39.1642,39.1205,39.1642,32000.0
2014-12-22 10:50:00,44.76,44.81,44.76,44.8,23000.0,39.1467,39.1904,39.1467,39.1817,23000.0
2014-12-22 10:55:00,44.79,44.79,44.73,44.73,9000.0,39.1729,39.1729,39.1205,39.1205,9000.0
2014-12-22 11:00:00,44.74,44.74,44.66,44.69,14000.0,39.1292,39.1292,39.0592,39.0855,14000.0
2014-12-22 11:05:00,44.66,44.7,44.65,44.7,19500.0,39.0592,39.0942,39.0505,39.0942,19500.0
2014-12-22 11:10:00,44.69,44.7,44.67,44.67,3500.0,39.0855,39.0942,39.068,39.068,3500.0
2014-12-22 11:15:00,44.7,44.78,44.7,44.77,15000.0,39.0942,39.1642,39.0942,39.1554,15000.0
2014-12-22 11:20:00,44.76,44.77,44.73,44.74,21500.0,39.1467,39.1554,39.1205,39.1292,21500.0
2014-12-22 11:25:00,44.71,44.81,44.71,44.8,9000.0,39.103,39.1904,39.103,39.1817,9000.0
2014-12-22 11:30:00,44.82,44.84,44.77,44.77,17000.0,39.1992,39.2167,39.1554,39.1554,17000.0
2014-12-22 11:35:00,44.78,44.8,44.74,44.77,12000.0,39.1642,39.1817,39.1292,39.1554,12000.0
2014-12-22 11:40:00,44.72,44.74,44.69,44.71,11500.0,39.1117,39.1292,39.0855,39.103,11500.0
2014-12-22 11:45:00,44.69,44.73,44.69,44.7,21000.0,39.0855,39.1205,39.0855,39.0942,21000.0
2014-12-22 11:50:00,44.68,44.73,44.68,44.71,18000.0,39.0767,39.1205,39.0767,39.103,18000.0
2014-12-22 11:55:00,44.7,44.71,44.68,44.71,55500.0,39.0942,39.103,39.0767,39.103,55500.0
2014-12-22 12:00:00,44.7,44.72,44.68,44.71,15500.0,39.0942,39.1117,39.0767,39.103,15500.0
2014-12-22 12:05:00,44.7,44.73,44.69,44.73,10000.0,39.0942,39.1205,39.0855,39.1205,10000.0
2014-12-22 12:10:00,44.71,44.71,44.62,44.63,9000.0,39.103,39.103,39.0243,39.033,9000.0
2014-12-22 12:15:00,44.65,44.66,44.61,44.62,10500.0,39.0505,39.0592,39.0155,39.0243,10500.0
2014-12-22 12:20:00,44.63,44.69,44.63,44.69,15000.0,39.033,39.0855,39.033,39.0855,15000.0
2014-12-22 12:25:00,44.69,44.7,44.69,44.7,11000.0,39.0855,39.0942,39.0855,39.0942,11000.0
2014-12-22 12:30:00,44.68,44.7,44.67,44.67,8000.0,39.0767,39.0942,39.068,39.068,8000.0
2014-12-22 12:35:00,44.69,44.71,44.67,44.71,20500.0,39.0855,39.103,39.068,39.103,20500.0
2014-12-22 12:40:00,44.72,44.73,44.71,44.73,14000.0,39.1117,39.1205,39.103,39.1205,14000.0
2014-12-22 12:45:00,44.73,44.74,44.72,44.74,8500.0,39.1205,39.1292,39.1117,39.1292,8500.0
2014-12-22 12:50:00,44.74,44.77,44.73,44.77,5000.0,39.1292,39.1554,39.1205,39.1554,5000.0
2014-12-22 12:55:00,44.76,44.81,44.76,44.81,6000.0,39.1467,39.1904,39.1467,39.1904,6000.0
2014-12-22 13:00:00,44.79,44.8,44.77,44.8,16000.0,39.1729,39.1817,39.1554,39.1817,16000.0
2014-12-22 13:05:00,44.76,44.77,44.72,44.77,7000.0,39.1467,39.1554,39.1117,39.1554,7000.0
2014-12-22 13:10:00,44.75,44.79,44.72,44.75,11500.0,39.1379,39.1729,39.1117,39.1379,11500.0
2014-12-22 13:15:00,44.75,44.75,44.67,44.73,11500.0,39.1379,39.1379,39.068,39.1205,11500.0
2014-12-22 13:20:00,44.69,44.75,44.67,44.74,35500.0,39.0855,39.1379,39.068,39.1292,35500.0
2014-12-22 13:25:00,44.76,44.79,44.75,44.77,8500.0,39.1467,39.1729,39.1379,39.1554,8500.0
2014-12-22 13:30:00,44.74,44.78,44.73,44.75,7500.0,39.1292,39.1642,39.1205,39.1379,7500.0
2014-12-22 13:35:00,44.76,44.79,44.76,44.78,7500.0,39.1467,39.1729,39.1467,39.1642,7500.0
2014-12-22 13:40:00,44.78,44.79,44.76,44.79,30500.0,39.1642,39.1729,39.1467,39.1729,30500.0
2014-12-22 13:45:00,44.78,44.82,44.78,44.79,36000.0,39.1642,39.1992,39.1642,39.1729,36000.0
2014-12-22 13:50:00,44.78,44.78,44.71,44.71,13000.0,39.1642,39.1642,39.103,39.103,13000.0
2014-12-22 13:55:00,44.71,44.74,44.69,44.74,11500.0,39.103,39.1292,39.0855,39.1292,11500.0
2014-12-22 14:00:00,44.73,44.74,44.72,44.74,10500.0,39.1205,39.1292,39.1117,39.1292,10500.0
2014-12-22 14:05:00,44.74,44.76,44.71,44.76,9500.0,39.1292,39.1467,39.103,39.1467,9500.0
2014-12-22 14:10:00,44.73,44.75,44.7,44.73,32500.0,39.1205,39.1379,39.0942,39.1205,32500.0
2014-12-22 14:15:00,44.72,44.73,44.72,44.73,12000.0,39.1117,39.1205,39.1117,39.1205,12000.0
2014-12-22 14:20:00,44.7,44.73,44.69,44.71,9000.0,39.0942,39.1205,39.0855,39.103,9000.0
2014-12-22 14:25:00,44.72,44.74,44.69,44.72,22500.0,39.1117,39.1292,39.0855,39.1117,22500.0
2014-12-22 14:30:00,44.7,44.75,44.7,44.73,13000.0,39.0942,39.1379,39.0942,39.1205,13000.0
2014-12-22 14:35:00,44.73,44.75,44.69,44.69,26000.0,39.1205,39.1379,39.0855,39.0855,26000.0
2014-12-22 14:40:00,44.71,44.75,44.7,44.75,8500.0,39.103,39.1379,39.0942,39.1379,8500.0
2014-12-22 14:45:00,44.76,44.77,44.73,44.75,28500.0,39.1467,39.1554,39.1205,39.1379,28500.0
2014-12-22 14:50:00,44.77,44.81,44.76,44.79,23500.0,39.1554,39.1904,39.1467,39.1729,23500.0
2014-12-22 14:55:00,44.8,44.84,44.8,44.84,8000.0,39.1817,39.2167,39.1817,39.2167,8000.0
2014-12-22 15:00:00,44.84,44.88,44.83,44.84,15000.0,39.2167,39.2516,39.2079,39.2167,15000.0
2014-12-22 15:05:00,44.84,44.86,44.81,44.86,21000.0,39.2167,39.2342,39.1904,39.2342,21000.0
2014-12-22 15:10:00,44.86,44.89,44.85,44.89,10500.0,39.2342,39.2604,39.2254,39.2604,10500.0
2014-12-22 15:15:00,44.89,44.89,44.86,44.86,31000.0,39.2604,39.2604,39.2342,39.2342,31000.0
2014-12-22 15:20:00,44.85,44.91,44.85,44.89,87500.0,39.2254,39.2779,39.2254,39.2604,87500.0
2014-12-22 15:25:00,44.89,44.91,44.87,44.91,107500.0,39.2604,39.2779,39.2429,39.2779,107500.0
2014-12-22 15:30:00,44.9,44.99,44.89,44.99,28500.0,39.2691,39.3479,39.2604,39.3479,28500.0
2014-12-22 15:35:00,45.0,45.03,44.99,45.02,65500.0,39.3566,39.3828,39.3479,39.3741,65500.0
2014-12-22 15:40:00,45.01,45.09,45.0,45.08,74000.0,39.3653,39.4353,39.3566,39.4266,74000.0
2014-12-22 15:45:00,45.09,45.15,45.07,45.14,135000.0,39.4353,39.4878,39.4178,39.479,135000.0
2014-12-22 15:50:00,45.11,45.13,45.04,45.08,176000.0,39.4528,39.4703,39.3916,39.4266,176000.0
2014-12-22 15:55:00,45.06,45.11,45.01,45.08,306000.0,39.4091,39.4528,39.3653,39.4266,306000.0
2014-12-23 09:30:00,45.09,45.37,45.09,45.32,141000.0,39.4353,39.6802,39.4353,39.6365,141000.0
2014-12-23 09:35:00,45.29,45.36,45.23,45.3,65000.0,39.6102,39.6714,39.5578,39.619,65000.0
2014-12-23 09:40:00,45.29,45.5,45.28,45.49,60500.0,39.6102,39.7939,39.6015,39.7851,60500.0
2014-12-23 09:45:00,45.48,45.53,45.37,45.4,73500.0,39.7764,39.8201,39.6802,39.7064,73500.0
2014-12-23 09:50:00,45.4,45.44,45.28,45.29,33000.0,39.7064,39.7414,39.6015,39.6102,33000.0
2014-12-23 09:55:00,45.26,45.43,45.25,45.32,34000.0,39.584,39.7327,39.5752,39.6365,34000.0
2014-12-23 10:00:00,45.4,45.44,45.35,45.4,44000.0,39.7064,39.7414,39.6627,39.7064,44000.0
2014-12-23 10:05:00,45.4,45.49,45.4,45.46,28500.0,39.7064,39.7851,39.7064,39.7589,28500.0
2014-12-23 10:10:00,45.46,45.49,45.39,45.43,44500.0,39.7589,39.7851,39.6977,39.7327,44500.0
2014-12-23 10:15:00,45.4,45.43,45.38,45.41,48000.0,39.7064,39.7327,39.6889,39.7152,48000.0
2014-12-23 10:20:00,45.41,45.45,45.38,45.39,32500.0,39.7152,39.7502,39.6889,39.6977,32500.0
2014-12-23 10:25:00,45.4,45.48,45.38,45.41,33000.0,39.7064,39.7764,39.6889,39.7152,33000.0
2014-12-23 10:30:00,45.38,45.42,45.37,45.42,17000.0,39.6889,39.7239,39.6802,39.7239,17000.0
2014-12-23 10:35:00,45.4,45.4,45.36,45.36,16000.0,39.7064,39.7064,39.6714,39.6714,16000.0
2014-12-23 10:40:00,45.36,45.4,45.35,45.39,67000.0,39.6714,39.7064,39.6627,39.6977,67000.0
2014-12-23 10:45:00,45.38,45.41,45.37,45.4,22000.0,39.6889,39.7152,39.6802,39.7064,22000.0
2014-12-23 10:50:00,45.4,45.47,45.4,45.47,42000.0,39.7064,39.7677,39.7064,39.7677,42000.0
2014-12-23 10:55:00,45.44,45.52,45.44,45.5,30500.0,39.7414,39.8114,39.7414,39.7939,30500.0
2014-12-23 11:00:00,45.51,45.54,45.48,45.51,36500.0,39.8026,39.8289,39.7764,39.8026,36500.0
2014-12-23 11:05:00,45.51,45.52,45.49,45.51,44000.0,39.8026,39.8114,39.7851,39.8026,44000.0
2014-12-23 11:10:00,45.52,45.52,45.45,45.45,12000.0,39.8114,39.8114,39.7502,39.7502,12000.0
2014-12-23 11:15:00,45.42,45.44,45.39,45.4,33000.0,39.7239,39.7414,39.6977,39.7064,33000.0
2014-12-23 11:20:00,45.4,45.4,45.35,45.37,16500.0,39.7064,39.7064,39.6627,39.6802,16500.0
2014-12-23 11:25:00,45.36,45.36,45.33,45.33,21000.0,39.6714,39.6714,39.6452,39.6452,21000.0
2014-12-23 11:30:00,45.32,45.33,45.3,45.31,7000.0,39.6365,39.6452,39.619,39.6277,7000.0
2014-12-23 11:35:00,45.32,45.38,45.31,45.37,27000.0,39.6365,39.6889,39.6277,39.6802,27000.0
2014-12-23 11:40:00,45.38,45.38,45.34,45.34,8500.0,39.6889,39.6889,39.654,39.654,8500.0
2014-12-23 11:45:00,45.34,45.34,45.3,45.32,11500.0,39.654,39.654,39.619,39.6365,11500.0
2014-12-23 11:50:00,45.34,45.34,45.32,45.32,2000.0,39.654,39.654,39.6365,39.6365,2000.0
2014-12-23 11:55:00,45.3,45.31,45.27,45.27,10500.0,39.619,39.6277,39.5927,39.5927,10500.0
2014-12-23 12:00:00,45.29,45.29,45.24,45.24,6000.0,39.6102,39.6102,39.5665,39.5665,6000.0
2014-12-23 12:05:00,45.25,45.26,45.23,45.25,7000.0,39.5752,39.584,39.5578,39.5752,7000.0
2014-12-23 12:10:00,45.25,45.27,45.23,45.23,24500.0,39.5752,39.5927,39.5578,39.5578,24500.0
2014-12-23 12:15:00,45.25,45.25,45.23,45.24,3500.0,39.5752,39.5752,39.5578,39.5665,3500.0
2014-12-23 12:20:00,45.27,45.28,45.24,45.25,36000.0,39.5927,39.6015,39.5665,39.5752,36000.0
2014-12-23 12:25:00,45.24,45.28,45.24,45.25,11500.0,39.5665,39.6015,39.5665,39.5752,11500.0
2014-12-23 12:30:00,45.24,45.28,45.24,45.28,38500.0,39.5665,39.6015,39.5665,39.6015,38500.0
2014-12-23 12:35:00,45.28,45.3,45.27,45.28,32500.0,39.6015,39.619,39.5927,39.6015,32500.0
2014-12-23 12:40:00,45.27,45.28,45.24,45.25,18500.0,39.5927,39.6015,39.5665,39.5752,18500.0
2014-12-23 12:45:00,45.23,45.25,45.22,45.23,42000.0,39.5578,39.5752,39.549,39.5578,42000.0
2014-12-23 12:50:00,45.22,45.22,45.17,45.18,7500.0,39.549,39.549,39.5053,39.514,7500.0
2014-12-23 12:55:00,45.18,45.18,45.12,45.14,11500.0,39.514,39.514,39.4615,39.479,11500.0
2014-12-23 13:00:00,45.13,45.14,45.11,45.13,6500.0,39.4703,39.479,39.4528,39.4703,6500.0
2014-12-23 13:05:00,45.13,45.15,45.13,45.15,7000.0,39.4703,39.4878,39.4703,39.4878,7000.0
2014-12-23 13:10:00,45.16,45.2,45.13,45.19,16500.0,39.4965,39.5315,39.4703,39.5228,16500.0
2014-12-23 13:15:00,45.2,45.2,45.17,45.2,31000.0,39.5315,39.5315,39.5053,39.5315,31000.0
2014-12-23 13:20:00,45.2,45.2,45.18,45.19,33500.0,39.5315,39.5315,39.514,39.5228,33500.0
2014-12-23 13:25:00,45.2,45.23,45.19,45.23,26500.0,39.5315,39.5578,39.5228,39.5578,26500.0
2014-12-23 13:30:00,45.23,45.23,45.2,45.22,16500.0,39.5578,39.5578,39.5315,39.549,16500.0
2014-12-23 13:35:00,45.2,45.2,45.19,45.2,29000.0,39.5315,39.5315,39.5228,39.5315,29000.0
2014-12-23 13:40:00,45.19,45.22,45.19,45.21,13000.0,39.5228,39.549,39.5228,39.5403,13000.0
2014-12-23 13:45:00,45.21,45.21,45.18,45.18,20500.0,39.5403,39.5403,39.514,39.514,20500.0
2014-12-23 13:50:00,45.18,45.2,45.15,45.17,23500.0,39.514,39.5315,39.4878,39.5053,23500.0
2014-12-23 13:55:00,45.17,45.17,45.09,45.09,17000.0,39.5053,39.5053,39.4353,39.4353,17000.0
2014-12-23 14:00:00,45.12,45.12,45.06,45.06,21000.0,39.4615,39.4615,39.4091,39.4091,21000.0
2014-12-23 14:05:00,45.06,45.08,45.0,45.01,15500.0,39.4091,39.4266,39.3566,39.3653,15500.0
2014-12-23 14:10:00,45.0,45.03,44.95,44.97,25500.0,39.3566,39.3828,39.3129,39.3304,25500.0
2014-12-23 14:15:00,44.96,44.96,44.92,44.92,10500.0,39.3216,39.3216,39.2866,39.2866,10500.0
2014-12-23 14:20:00,44.92,44.95,44.91,44.93,25000.0,39.2866,39.3129,39.2779,39.2954,25000.0
2014-12-23 14:25:00,44.93,44.96,44.91,44.96,59500.0,39.2954,39.3216,39.2779,39.3216,59500.0
2014-12-23 14:30:00,44.97,44.99,44.95,44.99,53000.0,39.3304,39.3479,39.3129,39.3479,53000.0
2014-12-23 14:35:00,44.99,45.03,44.98,44.99,14000.0,39.3479,39.3828,39.3391,39.3479,14000.0
2014-12-23 14:40:00,44.99,45.02,44.98,45.02,37500.0,39.3479,39.3741,39.3391,39.3741,37500.0
2014-12-23 14:45:00,45.01,45.06,45.01,45.05,27500.0,39.3653,39.4091,39.3653,39.4003,27500.0
2014-12-23 14:50:00,45.06,45.07,45.04,45.06,39500.0,39.4091,39.4178,39.3916,39.4091,39500.0
2014-12-23 14:55:00,45.06,45.1,45.02,45.02,31000.0,39.4091,39.4441,39.3741,39.3741,31000.0
2014-12-23 15:00:00,45.02,45.02,44.98,44.98,66000.0,39.3741,39.3741,39.3391,39.3391,66000.0
2014-12-23 15:05:00,45.0,45.0,44.91,44.94,96500.0,39.3566,39.3566,39.2779,39.3041,96500.0
2014-12-23 15:10:00,44.94,44.95,44.92,44.93,43000.0,39.3041,39.3129,39.2866,39.2954,43000.0
2014-12-23 15:15:00,44.92,44.93,44.85,44.85,57000.0,39.2866,39.2954,39.2254,39.2254,57000.0
2014-12-23 15:20:00,44.87,44.88,44.8,44.8,53500.0,39.2429,39.2516,39.1817,39.1817,53500.0
2014-12-23 15:25:00,44.81,44.86,44.8,44.85,46000.0,39.1904,39.2342,39.1817,39.2254,46000.0
2014-12-23 15:30:00,44.86,44.86,44.81,44.82,55500.0,39.2342,39.2342,39.1904,39.1992,55500.0
2014-12-23 15:35:00,44.82,44.84,44.77,44.79,96000.0,39.1992,39.2167,39.1554,39.1729,96000.0
2014-12-23 15:40:00,44.78,44.79,44.71,44.72,65000.0,39.1642,39.1729,39.103,39.1117,65000.0
2014-12-23 15:45:00,44.71,44.72,44.66,44.68,125000.0,39.103,39.1117,39.0592,39.0767,125000.0
2014-12-23 15:50:00,44.7,44.73,44.69,44.7,90000.0,39.0942,39.1205,39.0855,39.0942,90000.0
2014-12-23 15:55:00,44.7,44.71,44.65,44.66,260000.0,39.0942,39.103,39.0505,39.0592,260000.0
2014-12-24 09:30:00,44.73,44.95,44.65,44.81,30000.0,39.1205,39.3129,39.0505,39.1904,30000.0
2014-12-24 09:35:00,44.87,44.95,44.67,44.68,15000.0,39.2429,39.3129,39.068,39.0767,15000.0
2014-12-24 09:40:00,44.74,44.89,44.71,44.89,15500.0,39.1292,39.2604,39.103,39.2604,15500.0
2014-12-24 09:45:00,44.93,45.07,44.93,44.98,12500.0,39.2954,39.4178,39.2954,39.3391,12500.0
2014-12-24 09:50:00,44.92,44.95,44.83,44.92,21500.0,39.2866,39.3129,39.2079,39.2866,21500.0
2014-12-24 09:55:00,44.92,45.01,44.9,44.99,18500.0,39.2866,39.3653,39.2691,39.3479,18500.0
2014-12-24 10:00:00,45.05,45.09,44.95,45.01,13000.0,39.4003,39.4353,39.3129,39.3653,13000.0
2014-12-24 10:05:00,45.01,45.01,44.89,44.95,12000.0,39.3653,39.3653,39.2604,39.3129,12000.0
2014-12-24 10:10:00,44.96,44.96,44.9,44.94,6500.0,39.3216,39.3216,39.2691,39.3041,6500.0
2014-12-24 10:15:00,44.97,45.06,44.97,45.02,71500.0,39.3304,39.4091,39.3304,39.3741,71500.0
2014-12-24 10:20:00,45.0,45.03,44.97,44.97,9500.0,39.3566,39.3828,39.3304,39.3304,9500.0
2014-12-24 10:25:00,44.98,44.98,44.89,44.89,9500.0,39.3391,39.3391,39.2604,39.2604,9500.0
2014-12-24 10:30:00,44.86,44.86,44.82,44.82,5500.0,39.2342,39.2342,39.1992,39.1992,5500.0
2014-12-24 10:35:00,44.85,44.94,44.82,44.88,31000.0,39.2254,39.3041,39.1992,39.2516,31000.0
2014-12-24 10:40:00,44.88,44.89,44.84,44.88,12500.0,39.2516,39.2604,39.2167,39.2516,12500.0
2014-12-24 10:45:00,44.87,44.88,44.77,44.77,66000.0,39.2429,39.2516,39.1554,39.1554,66000.0
2014-12-24 10:50:00,44.77,44.79,44.69,44.71,32500.0,39.1554,39.1729,39.0855,39.103,32500.0
2014-12-24 10:55:00,44.69,44.72,44.67,44.68,28000.0,39.0855,39.1117,39.068,39.0767,28000.0
2014-12-24 11:00:00,44.69,44.7,44.66,44.68,7500.0,39.0855,39.0942,39.0592,39.0767,7500.0
2014-12-24 11:05:00,44.68,44.8,44.68,44.8,9000.0,39.0767,39.1817,39.0767,39.1817,9000.0
2014-12-24 11:10:00,44.81,44.82,44.71,44.72,13500.0,39.1904,39.1992,39.103,39.1117,13500.0
2014-12-24 11:15:00,44.74,44.77,44.74,44.74,13000.0,39.1292,39.1554,39.1292,39.1292,13000.0
2014-12-24 11:20:00,44.71,44.71,44.66,44.68,7500.0,39.103,39.103,39.0592,39.0767,7500.0
2014-12-24 11:25:00,44.67,44.67,44.59,44.63,10000.0,39.068,39.068,38.998,39.033,10000.0
2014-12-24 11:30:00,44.63,44.7,44.61,44.68,19500.0,39.033,39.0942,39.0155,39.0767,19500.0
2014-12-24 11:35:00,44.67,44.72,44.65,44.65,10000.0,39.068,39.1117,39.0505,39.0505,10000.0
2014-12-24 11:40:00,44.68,44.74,44.67,44.71,11500.0,39.0767,39.1292,39.068,39.103,11500.0
2014-12-24 11:45:00,44.7,44.71,44.7,44.71,5000.0,39.0942,39.103,39.0942,39.103,5000.0
2014-12-24 11:50:00,44.7,44.7,44.64,44.68,8500.0,39.0942,39.0942,39.0417,39.0767,8500.0
2014-12-24 11:55:00,44.64,44.66,44.62,44.63,11500.0,39.0417,39.0592,39.0243,39.033,11500.0
2014-12-24 12:00:00,44.63,44.65,44.62,44.65,11000.0,39.033,39.0505,39.0243,39.0505,11000.0
2014-12-24 12:05:00,44.67,44.67,44.55,44.6,13500.0,39.068,39.068,38.963,39.0068,13500.0
2014-12-24 12:10:00,44.55,44.61,44.55,44.59,11000.0,38.963,39.0155,38.963,38.998,11000.0
2014-12-24 12:15:00,44.58,44.59,44.55,44.58,13000.0,38.9893,38.998,38.963,38.9893,13000.0
2014-12-24 12:20:00,44.56,44.61,44.54,44.54,12500.0,38.9718,39.0155,38.9543,38.9543,12500.0
2014-12-24 12:25:00,44.54,44.56,44.47,44.52,17500.0,38.9543,38.9718,38.8931,38.9368,17500.0
2014-12-24 12:30:00,44.53,44.53,44.51,44.51,7000.0,38.9455,38.9455,38.928,38.928,7000.0
2014-12-24 12:35:00,44.53,44.55,44.48,44.51,24000.0,38.9455,38.963,38.9018,38.928,24000.0
2014-12-24 12:40:00,44.5,44.52,44.41,44.42,27000.0,38.9193,38.9368,38.8406,38.8493,27000.0
2014-12-24 12:45:00,44.42,44.44,44.36,44.37,34500.0,38.8493,38.8668,38.7969,38.8056,34500.0
2014-12-24 12:50:00,44.37,44.46,44.37,44.42,31500.0,38.8056,38.8843,38.8056,38.8493,31500.0
2014-12-24 12:55:00,44.39,44.45,44.3,44.33,124000.0,38.8231,38.8756,38.7444,38.7706,124000.0
2014-12-26 09:30:00,44.47,44.79,44.13,44.6,28500.0,38.8931,39.1729,38.5957,39.0068,28500.0
2014-12-26 09:35:00,44.6,44.6,44.25,44.25,20500.0,39.0068,39.0068,38.7007,38.7007,20500.0
2014-12-26 09:40:00,44.33,44.33,44.17,44.26,37500.0,38.7706,38.7706,38.6307,38.7094,37500.0
2014-12-26 09:45:00,44.2,44.39,44.2,44.39,60000.0,38.6569,38.8231,38.6569,38.8231,60000.0
2014-12-26 09:50:00,44.4,44.49,44.38,44.49,71500.0,38.8318,38.9106,38.8144,38.9106,71500.0
2014-12-26 09:55:00,44.44,44.56,44.44,44.54,32000.0,38.8668,38.9718,38.8668,38.9543,32000.0
2014-12-26 10:00:00,44.58,44.6,44.49,44.51,26500.0,38.9893,39.0068,38.9106,38.928,26500.0
2014-12-26 10:05:00,44.51,44.54,44.46,44.46,22500.0,38.928,38.9543,38.8843,38.8843,22500.0
2014-12-26 10:10:00,44.47,44.5,44.25,44.28,60000.0,38.8931,38.9193,38.7007,38.7269,60000.0
2014-12-26 10:15:00,44.28,44.31,44.04,44.21,169000.0,38.7269,38.7531,38.517,38.6657,169000.0
2014-12-26 10:20:00,44.17,44.25,44.06,44.24,16500.0,38.6307,38.7007,38.5345,38.6919,16500.0
2014-12-26 10:25:00,44.29,44.37,44.15,44.35,99500.0,38.7356,38.8056,38.6132,38.7881,99500.0
2014-12-26 10:30:00,44.38,44.44,44.37,44.41,77500.0,38.8144,38.8668,38.8056,38.8406,77500.0
2014-12-26 10:35:00,44.41,44.5,44.41,44.48,41000.0,38.8406,38.9193,38.8406,38.9018,41000.0
2014-12-26 10:40:00,44.48,44.52,44.45,44.49,33000.0,38.9018,38.9368,38.8756,38.9106,33000.0
2014-12-26 10:45:00,44.52,44.57,44.5,44.54,6500.0,38.9368,38.9805,38.9193,38.9543,6500.0
2014-12-26 10:50:00,44.57,44.67,44.56,44.67,16500.0,38.9805,39.068,38.9718,39.068,16500.0
2014-12-26 10:55:00,44.64,44.67,44.6,44.61,12000.0,39.0417,39.068,39.0068,39.0155,12000.0
2014-12-26 11:00:00,44.62,44.63,44.59,44.63,26500.0,39.0243,39.033,38.998,39.033,26500.0
2014-12-26 11:05:00,44.64,44.65,44.58,44.58,23000.0,39.0417,39.0505,38.9893,38.9893,23000.0
2014-12-26 11:10:00,44.57,44.59,44.54,44.54,3000.0,38.9805,38.998,38.9543,38.9543,3000.0
2014-12-26 11:15:00,44.54,44.57,44.5,44.57,37000.0,38.9543,38.9805,38.9193,38.9805,37000.0
2014-12-26 11:20:00,44.59,44.59,44.57,44.57,8000.0,38.998,38.998,38.9805,38.9805,8000.0
2014-12-26 11:25:00,44.56,44.59,44.56,44.57,5000.0,38.9718,38.998,38.9718,38.9805,5000.0
2014-12-26 11:30:00,44.57,44.59,44.55,44.59,10000.0,38.9805,38.998,38.963,38.998,10000.0
2014-12-26 11:35:00,44.59,44.62,44.59,44.61,7000.0,38.998,39.0243,38.998,39.0155,7000.0
2014-12-26 11:40:00,44.61,44.65,44.59,44.61,53000.0,39.0155,39.0505,38.998,39.0155,53000.0
2014-12-26 11:45:00,44.6,44.62,44.6,44.61,2500.0,39.0068,39.0243,39.0068,39.0155,2500.0
2014-12-26 11:50:00,44.63,44.63,44.59,44.59,8500.0,39.033,39.033,38.998,38.998,8500.0
2014-12-26 11:55:00,44.57,44.61,44.57,44.57,3000.0,38.9805,39.0155,38.9805,38.9805,3000.0
2014-12-26 12:00:00,44.6,44.6,44.55,44.55,29500.0,39.0068,39.0068,38.963,38.963,29500.0
2014-12-26 12:05:00,44.55,44.58,44.54,44.54,20500.0,38.963,38.9893,38.9543,38.9543,20500.0
2014-12-26 12:10:00,44.54,44.54,44.52,44.53,2500.0,38.9543,38.9543,38.9368,38.9455,2500.0
2014-12-26 12:15:00,44.52,44.55,44.46,44.46,22000.0,38.9368,38.963,38.8843,38.8843,22000.0
2014-12-26 12:20:00,44.46,44.47,44.39,44.41,23000.0,38.8843,38.8931,38.8231,38.8406,23000.0
2014-12-26 12:25:00,44.4,44.41,44.37,44.37,4000.0,38.8318,38.8406,38.8056,38.8056,4000.0
2014-12-26 12:30:00,44.39,44.46,44.39,44.46,10000.0,38.8231,38.8843,38.8231,38.8843,10000.0
2014-12-26 12:35:00,44.45,44.45,44.43,44.44,7000.0,38.8756,38.8756,38.8581,38.8668,7000.0
2014-12-26 12:40:00,44.46,44.49,44.46,44.49,6500.0,38.8843,38.9106,38.8843,38.9106,6500.0
2014-12-26 12:45:00,44.49,44.51,44.49,44.49,3500.0,38.9106,38.928,38.9106,38.9106,3500.0
2014-12-26 12:50:00,44.51,44.52,44.49,44.49,9000.0,38.928,38.9368,38.9106,38.9106,9000.0
2014-12-26 12:55:00,44.5,44.51,44.5,44.5,8000.0,38.9193,38.928,38.9193,38.9193,8000.0
2014-12-26 13:00:00,44.5,44.55,44.5,44.54,6500.0,38.9193,38.963,38.9193,38.9543,6500.0
2014-12-26 13:05:00,44.54,44.57,44.54,44.57,12000.0,38.9543,38.9805,38.9543,38.9805,12000.0
2014-12-26 13:10:00,44.56,44.56,44.53,44.53,4000.0,38.9718,38.9718,38.9455,38.9455,4000.0
2014-12-26 13:15:00,44.55,44.56,44.53,44.55,3500.0,38.963,38.9718,38.9455,38.963,3500.0
2014-12-26 13:20:00,44.57,44.57,44.55,44.56,5000.0,38.9805,38.9805,38.963,38.9718,5000.0
2014-12-26 13:25:00,44.57,44.58,44.55,44.55,5000.0,38.9805,38.9893,38.963,38.963,5000.0
2014-12-26 13:30:00,44.55,44.58,44.55,44.58,8000.0,38.963,38.9893,38.963,38.9893,8000.0
2014-12-26 13:35:00,44.56,44.59,44.56,44.58,18500.0,38.9718,38.998,38.9718,38.9893,18500.0
2014-12-26 13:40:00,44.57,44.58,44.52,44.54,49000.0,38.9805,38.9893,38.9368,38.9543,49000.0
2014-12-26 13:45:00,44.56,44.57,44.54,44.55,8500.0,38.9718,38.9805,38.9543,38.963,8500.0
2014-12-26 13:50:00,44.55,44.56,44.52,44.54,12500.0,38.963,38.9718,38.9368,38.9543,12500.0
2014-12-26 13:55:00,44.56,44.58,44.54,44.56,9000.0,38.9718,38.9893,38.9543,38.9718,9000.0
2014-12-26 14:00:00,44.56,44.6,44.56,44.56,12000.0,38.9718,39.0068,38.9718,38.9718,12000.0
2014-12-26 14:05:00,44.56,44.6,44.56,44.56,7000.0,38.9718,39.0068,38.9718,38.9718,7000.0
2014-12-26 14:10:00,44.56,44.62,44.54,44.55,129000.0,38.9718,39.0243,38.9543,38.963,129000.0
2014-12-26 14:15:00,44.55,44.57,44.54,44.56,9000.0,38.963,38.9805,38.9543,38.9718,9000.0
2014-12-26 14:20:00,44.54,44.54,44.52,44.52,8000.0,38.9543,38.9543,38.9368,38.9368,8000.0
2014-12-26 14:25:00,44.53,44.57,44.53,44.55,9500.0,38.9455,38.9805,38.9455,38.963,9500.0
2014-12-26 14:30:00,44.53,44.56,44.52,44.52,9500.0,38.9455,38.9718,38.9368,38.9368,9500.0
2014-12-26 14:35:00,44.52,44.52,44.5,44.5,3500.0,38.9368,38.9368,38.9193,38.9193,3500.0
2014-12-26 14:40:00,44.48,44.48,44.46,44.46,3500.0,38.9018,38.9018,38.8843,38.8843,3500.0
2014-12-26 14:45:00,44.46,44.46,44.42,44.42,7000.0,38.8843,38.8843,38.8493,38.8493,7000.0
2014-12-26 14:50:00,44.42,44.46,44.39,44.46,6500.0,38.8493,38.8843,38.8231,38.8843,6500.0
2014-12-26 14:55:00,44.45,44.47,44.45,44.47,4000.0,38.8756,38.8931,38.8756,38.8931,4000.0
2014-12-26 15:00:00,44.47,44.47,44.43,44.44,12500.0,38.8931,38.8931,38.8581,38.8668,12500.0
2014-12-26 15:05:00,44.46,44.46,44.44,44.44,12000.0,38.8843,38.8843,38.8668,38.8668,12000.0
2014-12-26 15:10:00,44.43,44.44,44.42,44.44,11000.0,38.8581,38.8668,38.8493,38.8668,11000.0
2014-12-26 15:15:00,44.46,44.49,44.44,44.49,11000.0,38.8843,38.9106,38.8668,38.9106,11000.0
2014-12-26 15:20:00,44.5,44.5,44.46,44.46,16000.0,38.9193,38.9193,38.8843,38.8843,16000.0
2014-12-26 15:25:00,44.47,44.49,44.47,44.47,12500.0,38.8931,38.9106,38.8931,38.8931,12500.0
2014-12-26 15:30:00,44.47,44.47,44.44,44.45,12500.0,38.8931,38.8931,38.8668,38.8756,12500.0
2014-12-26 15:35:00,44.45,44.47,44.44,44.44,16500.0,38.8756,38.8931,38.8668,38.8668,16500.0
2014-12-26 15:40:00,44.44,44.44,44.42,44.42,14000.0,38.8668,38.8668,38.8493,38.8493,14000.0
2014-12-26 15:45:00,44.4,44.4,44.38,44.4,20000.0,38.8318,38.8318,38.8144,38.8318,20000.0
2014-12-26 15:50:00,44.4,44.43,44.4,44.42,18000.0,38.8318,38.8581,38.8318,38.8493,18000.0
2014-12-26 15:55:00,44.41,44.43,44.38,44.38,52000.0,38.8406,38.8581,38.8144,38.8144,52000.0
2014-12-29 09:30:00,44.47,44.66,44.37,44.53,54500.0,38.8931,39.0592,38.8056,38.9455,54500.0
2014-12-29 09:35:00,44.57,44.73,44.53,44.69,40000.0,38.9805,39.1205,38.9455,39.0855,40000.0
2014-12-29 09:40:00,44.64,44.84,44.64,44.74,46000.0,39.0417,39.2167,39.0417,39.1292,46000.0
2014-12-29 09:45:00,44.76,44.81,44.74,44.76,28500.0,39.1467,39.1904,39.1292,39.1467,28500.0
2014-12-29 09:50:00,44.75,44.79,44.5,44.5,39000.0,39.1379,39.1729,38.9193,38.9193,39000.0
2014-12-29 09:55:00,44.57,44.83,44.54,44.81,50000.0,38.9805,39.2079,38.9543,39.1904,50000.0
2014-12-29 10:00:00,44.79,44.83,44.65,44.7,21500.0,39.1729,39.2079,39.0505,39.0942,21500.0
2014-12-29 10:05:00,44.65,44.7,44.61,44.62,18500.0,39.0505,39.0942,39.0155,39.0243,18500.0
2014-12-29 10:10:00,44.6,44.67,44.6,44.66,41500.0,39.0068,39.068,39.0068,39.0592,41500.0
2014-12-29 10:15:00,44.65,44.65,44.58,44.62,10000.0,39.0505,39.0505,38.9893,39.0243,10000.0
2014-12-29 10:20:00,44.62,44.66,44.62,44.62,19000.0,39.0243,39.0592,39.0243,39.0243,19000.0
2014-12-29 10:25:00,44.61,44.64,44.61,44.62,2500.0,39.0155,39.0417,39.0155,39.0243,2500.0
2014-12-29 10:30:00,44.6,44.62,44.53,44.57,33500.0,39.0068,39.0243,38.9455,38.9805,33500.0
2014-12-29 10:35:00,44.56,44.56,44.47,44.48,12000.0,38.9718,38.9718,38.8931,38.9018,12000.0
2014-12-29 10:40:00,44.5,44.5,44.45,44.48,17000.0,38.9193,38.9193,38.8756,38.9018,17000.0
2014-12-29 10:45:00,44.47,44.53,44.47,44.53,7500.0,38.8931,38.9455,38.8931,38.9455,7500.0
2014-12-29 10:50:00,44.48,44.56,44.48,44.56,15000.0,38.9018,38.9718,38.9018,38.9718,15000.0
2014-12-29 10:55:00,44.53,44.55,44.51,44.54,8000.0,38.9455,38.963,38.928,38.9543,8000.0
2014-12-29 11:00:00,44.53,44.54,44.47,44.51,61000.0,38.9455,38.9543,38.8931,38.928,61000.0
2014-12-29 11:05:00,44.51,44.51,44.5,44.5,2500.0,38.928,38.928,38.9193,38.9193,2500.0
2014-12-29 11:10:00,44.51,44.52,44.51,44.52,1500.0,38.928,38.9368,38.928,38.9368,1500.0
2014-12-29 11:15:00,44.51,44.53,44.51,44.52,2000.0,38.928,38.9455,38.928,38.9368,2000.0
2014-12-29 11:20:00,44.51,44.55,44.51,44.53,7500.0,38.928,38.963,38.928,38.9455,7500.0
2014-12-29 11:25:00,44.53,44.55,44.5,44.5,5000.0,38.9455,38.963,38.9193,38.9193,5000.0
2014-12-29 11:30:00,44.51,44.56,44.5,44.52,18000.0,38.928,38.9718,38.9193,38.9368,18000.0
2014-12-29 11:35:00,44.52,44.55,44.52,44.54,2000.0,38.9368,38.963,38.9368,38.9543,2000.0
2014-12-29 11:40:00,44.55,44.55,44.53,44.54,8500.0,38.963,38.963,38.9455,38.9543,8500.0
2014-12-29 11:45:00,44.55,44.55,44.53,44.54,9000.0,38.963,38.963,38.9455,38.9543,9000.0
2014-12-29 11:50:00,44.55,44.55,44.52,44.54,51500.0,38.963,38.963,38.9368,38.9543,51500.0
2014-12-29 11:55:00,44.52,44.56,44.51,44.55,9000.0,38.9368,38.9718,38.928,38.963,9000.0
2014-12-29 12:00:00,44.55,44.56,44.51,44.52,11500.0,38.963,38.9718,38.928,38.9368,11500.0
2014-12-29 12:05:00,44.49,44.51,44.49,44.5,4500.0,38.9106,38.928,38.9106,38.9193,4500.0
2014-12-29 12:10:00,44.49,44.5,44.46,44.46,7500.0,38.9106,38.9193,38.8843,38.8843,7500.0
2014-12-29 12:15:00,44.45,44.46,44.44,44.44,2500.0,38.8756,38.8843,38.8668,38.8668,2500.0
2014-12-29 12:20:00,44.45,44.51,44.45,44.48,14000.0,38.8756,38.928,38.8756,38.9018,14000.0
2014-12-29 12:25:00,44.48,44.48,44.46,44.46,1000.0,38.9018,38.9018,38.8843,38.8843,1000.0
2014-12-29 12:30:00,44.45,44.45,44.41,44.41,11500.0,38.8756,38.8756,38.8406,38.8406,11500.0
2014-12-29 12:35:00,44.44,44.44,44.41,44.43,6000.0,38.8668,38.8668,38.8406,38.8581,6000.0
2014-12-29 12:40:00,44.43,44.43,44.4,44.4,11000.0,38.8581,38.8581,38.8318,38.8318,11000.0
2014-12-29 12:45:00,44.4,44.4,44.39,44.39,13000.0,38.8318,38.8318,38.8231,38.8231,13000.0
2014-12-29 12:50:00,44.41,44.41,44.4,44.4,4500.0,38.8406,38.8406,38.8318,38.8318,4500.0
2014-12-29 12:55:00,44.39,44.41,44.38,44.4,6000.0,38.8231,38.8406,38.8144,38.8318,6000.0
2014-12-29 13:00:00,44.4,44.41,44.4,44.4,4500.0,38.8318,38.8406,38.8318,38.8318,4500.0
2014-12-29 13:05:00,44.4,44.41,44.4,44.4,12000.0,38.8318,38.8406,38.8318,38.8318,12000.0
2014-12-29 13:10:00,44.41,44.41,44.37,44.39,12000.0,38.8406,38.8406,38.8056,38.8231,12000.0
2014-12-29 13:15:00,44.41,44.41,44.37,44.37,2000.0,38.8406,38.8406,38.8056,38.8056,2000.0
2014-12-29 13:20:00,44.37,44.4,44.37,44.38,7500.0,38.8056,38.8318,38.8056,38.8144,7500.0
2014-12-29 13:25:00,44.38,44.4,44.36,44.39,4500.0,38.8144,38.8318,38.7969,38.8231,4500.0
2014-12-29 13:30:00,44.39,44.39,44.37,44.38,6500.0,38.8231,38.8231,38.8056,38.8144,6500.0
2014-12-29 13:35:00,44.39,44.39,44.37,44.37,6500.0,38.8231,38.8231,38.8056,38.8056,6500.0
2014-12-29 13:40:00,44.37,44.37,44.36,44.36,3000.0,38.8056,38.8056,38.7969,38.7969,3000.0
2014-12-29 13:45:00,44.35,44.36,44.35,44.35,4500.0,38.7881,38.7969,38.7881,38.7881,4500.0
2014-12-29 13:50:00,44.35,44.36,44.34,44.36,5000.0,38.7881,38.7969,38.7794,38.7969,5000.0
2014-12-29 13:55:00,44.36,44.39,44.35,44.39,8500.0,38.7969,38.8231,38.7881,38.8231,8500.0
2014-12-29 14:00:00,44.39,44.39,44.37,44.37,6500.0,38.8231,38.8231,38.8056,38.8056,6500.0
2014-12-29 14:05:00,44.34,44.36,44.32,44.34,8500.0,38.7794,38.7969,38.7619,38.7794,8500.0
2014-12-29 14:10:00,44.33,44.34,44.33,44.34,3500.0,38.7706,38.7794,38.7706,38.7794,3500.0
2014-12-29 14:15:00,44.35,44.35,44.33,44.33,4500.0,38.7881,38.7881,38.7706,38.7706,4500.0
2014-12-29 14:20:00,44.33,44.35,44.3,44.35,10000.0,38.7706,38.7881,38.7444,38.7881,10000.0
2014-12-29 14:25:00,44.35,44.39,44.34,44.39,8500.0,38.7881,38.8231,38.7794,38.8231,8500.0
2014-12-29 14:30:00,44.39,44.4,44.36,44.4,26000.0,38.8231,38.8318,38.7969,38.8318,26000.0
2014-12-29 14:35:00,44.39,44.4,44.39,44.4,1000.0,38.8231,38.8318,38.8231,38.8318,1000.0
2014-12-29 14:40:00,44.4,44.43,44.4,44.4,5500.0,38.8318,38.8581,38.8318,38.8318,5500.0
2014-12-29 14:45:00,44.4,44.46,44.4,44.46,14500.0,38.8318,38.8843,38.8318,38.8843,14500.0
2014-12-29 14:50:00,44.46,44.49,44.46,44.49,8000.0,38.8843,38.9106,38.8843,38.9106,8000.0
2014-12-29 14:55:00,44.48,44.5,44.48,44.49,11500.0,38.9018,38.9193,38.9018,38.9106,11500.0
2014-12-29 15:00:00,44.48,44.49,44.47,44.48,4000.0,38.9018,38.9106,38.8931,38.9018,4000.0
2014-12-29 15:05:00,44.47,44.47,44.44,44.46,7000.0,38.8931,38.8931,38.8668,38.8843,7000.0
2014-12-29 15:10:00,44.46,44.46,44.43,44.44,3000.0,38.8843,38.8843,38.8581,38.8668,3000.0
2014-12-29 15:15:00,44.44,44.44,44.42,44.43,11000.0,38.8668,38.8668,38.8493,38.8581,11000.0
2014-12-29 15:20:00,44.42,44.43,44.41,44.41,10500.0,38.8493,38.8581,38.8406,38.8406,10500.0
2014-12-29 15:25:00,44.41,44.44,44.41,44.44,11500.0,38.8406,38.8668,38.8406,38.8668,11500.0
2014-12-29 15:30:00,44.44,44.44,44.42,44.44,9500.0,38.8668,38.8668,38.8493,38.8668,9500.0
2014-12-29 15:35:00,44.42,44.49,44.42,44.46,24000.0,38.8493,38.9106,38.8493,38.8843,24000.0
2014-12-29 15:40:00,44.46,44.46,44.42,44.45,17000.0,38.8843,38.8843,38.8493,38.8756,17000.0
2014-12-29 15:45:00,44.45,44.48,44.44,44.46,27500.0,38.8756,38.9018,38.8668,38.8843,27500.0
2014-12-29 15:50:00,44.46,44.47,44.44,44.45,25500.0,38.8843,38.8931,38.8668,38.8756,25500.0
2014-12-29 15:55:00,44.45,44.47,44.39,44.43,209000.0,38.8756,38.8931,38.8231,38.8581,209000.0
2014-12-30 09:30:00,44.4,44.58,44.34,44.58,48500.0,38.8318,38.9893,38.7794,38.9893,48500.0
2014-12-30 09:35:00,44.43,44.62,44.42,44.48,31000.0,38.8581,39.0243,38.8493,38.9018,31000.0
2014-12-30 09:40:00,44.49,44.55,44.41,44.41,14000.0,38.9106,38.963,38.8406,38.8406,14000.0
2014-12-30 09:45:00,44.45,44.48,44.39,44.41,91000.0,38.8756,38.9018,38.8231,38.8406,91000.0
2014-12-30 09:50:00,44.4,44.44,44.4,44.4,10500.0,38.8318,38.8668,38.8318,38.8318,10500.0
2014-12-30 09:55:00,44.4,44.41,44.4,44.4,12000.0,38.8318,38.8406,38.8318,38.8318,12000.0
2014-12-30 10:00:00,44.4,44.46,44.4,44.41,21500.0,38.8318,38.8843,38.8318,38.8406,21500.0
2014-12-30 10:05:00,44.42,44.43,44.39,44.41,26500.0,38.8493,38.8581,38.8231,38.8406,26500.0
2014-12-30 10:10:00,44.4,44.48,44.4,44.43,82000.0,38.8318,38.9018,38.8318,38.8581,82000.0
2014-12-30 10:15:00,44.4,44.52,44.4,44.52,20000.0,38.8318,38.9368,38.8318,38.9368,20000.0
2014-12-30 10:20:00,44.51,44.55,44.46,44.46,33000.0,38.928,38.963,38.8843,38.8843,33000.0
2014-12-30 10:25:00,44.48,44.51,44.45,44.47,11000.0,38.9018,38.928,38.8756,38.8931,11000.0
2014-12-30 10:30:00,44.45,44.46,44.43,44.44,8000.0,38.8756,38.8843,38.8581,38.8668,8000.0
2014-12-30 10:35:00,44.44,44.46,44.39,44.45,57500.0,38.8668,38.8843,38.8231,38.8756,57500.0
2014-12-30 10:40:00,44.45,44.48,44.43,44.46,28000.0,38.8756,38.9018,38.8581,38.8843,28000.0
2014-12-30 10:45:00,44.46,44.47,44.43,44.43,15000.0,38.8843,38.8931,38.8581,38.8581,15000.0
2014-12-30 10:50:00,44.44,44.49,44.44,44.49,16500.0,38.8668,38.9106,38.8668,38.9106,16500.0
2014-12-30 10:55:00,44.49,44.5,44.49,44.5,8000.0,38.9106,38.9193,38.9106,38.9193,8000.0
2014-12-30 11:00:00,44.5,44.52,44.43,44.46,11000.0,38.9193,38.9368,38.8581,38.8843,11000.0
2014-12-30 11:05:00,44.45,44.49,44.43,44.47,19000.0,38.8756,38.9106,38.8581,38.8931,19000.0
2014-12-30 11:10:00,44.48,44.5,44.47,44.48,13000.0,38.9018,38.9193,38.8931,38.9018,13000.0
2014-12-30 11:15:00,44.47,44.51,44.45,44.49,11500.0,38.8931,38.928,38.8756,38.9106,11500.0
2014-12-30 11:20:00,44.47,44.53,44.44,44.44,31000.0,38.8931,38.9455,38.8668,38.8668,31000.0
2014-12-30 11:25:00,44.44,44.46,44.44,44.45,4000.0,38.8668,38.8843,38.8668,38.8756,4000.0
2014-12-30 11:30:00,44.44,44.46,44.4,44.44,7500.0,38.8668,38.8843,38.8318,38.8668,7500.0
2014-12-30 11:35:00,44.43,44.48,44.41,44.43,19500.0,38.8581,38.9018,38.8406,38.8581,19500.0
2014-12-30 11:40:00,44.42,44.42,44.41,44.41,2000.0,38.8493,38.8493,38.8406,38.8406,2000.0
2014-12-30 11:45:00,44.41,44.44,44.41,44.43,5000.0,38.8406,38.8668,38.8406,38.8581,5000.0
2014-12-30 11:50:00,44.42,44.44,44.4,44.4,17500.0,38.8493,38.8668,38.8318,38.8318,17500.0
2014-12-30 11:55:00,44.42,44.43,44.41,44.41,5000.0,38.8493,38.8581,38.8406,38.8406,5000.0
2014-12-30 12:00:00,44.41,44.43,44.4,44.42,14500.0,38.8406,38.8581,38.8318,38.8493,14500.0
2014-12-30 12:05:00,44.41,44.41,44.4,44.4,1500.0,38.8406,38.8406,38.8318,38.8318,1500.0
2014-12-30 12:10:00,44.4,44.4,44.39,44.39,1000.0,38.8318,38.8318,38.8231,38.8231,1000.0
2014-12-30 12:15:00,44.41,44.42,44.4,44.4,12000.0,38.8406,38.8493,38.8318,38.8318,12000.0
2014-12-30 12:20:00,44.4,44.42,44.4,44.41,16000.0,38.8318,38.8493,38.8318,38.8406,16000.0
2014-12-30 12:25:00,44.39,44.39,44.38,44.39,3000.0,38.8231,38.8231,38.8144,38.8231,3000.0
2014-12-30 12:30:00,44.4,44.42,44.4,44.4,13500.0,38.8318,38.8493,38.8318,38.8318,13500.0
2014-12-30 12:35:00,44.4,44.42,44.39,44.42,20000.0,38.8318,38.8493,38.8231,38.8493,20000.0
2014-12-30 12:40:00,44.43,44.43,44.4,44.41,8500.0,38.8581,38.8581,38.8318,38.8406,8500.0
2014-12-30 12:45:00,44.42,44.45,44.42,44.44,12500.0,38.8493,38.8756,38.8493,38.8668,12500.0
2014-12-30 12:50:00,44.43,44.44,44.41,44.41,32500.0,38.8581,38.8668,38.8406,38.8406,32500.0
2014-12-30 12:55:00,44.41,44.43,44.41,44.41,17000.0,38.8406,38.8581,38.8406,38.8406,17000.0
2014-12-30 13:00:00,44.41,44.44,44.41,44.44,29000.0,38.8406,38.8668,38.8406,38.8668,29000.0
2014-12-30 13:05:00,44.42,44.44,44.41,44.43,27000.0,38.8493,38.8668,38.8406,38.8581,27000.0
2014-12-30 13:10:00,44.41,44.42,44.41,44.41,5500.0,38.8406,38.8493,38.8406,38.8406,5500.0
2014-12-30 13:15:00,44.42,44.44,44.4,44.41,28500.0,38.8493,38.8668,38.8318,38.8406,28500.0
2014-12-30 13:20:00,44.41,44.42,44.4,44.4,7500.0,38.8406,38.8493,38.8318,38.8318,7500.0
2014-12-30 13:25:00,44.4,44.41,44.38,44.41,28500.0,38.8318,38.8406,38.8144,38.8406,28500.0
2014-12-30 13:30:00,44.39,44.4,44.39,44.39,2000.0,38.8231,38.8318,38.8231,38.8231,2000.0
2014-12-30 13:35:00,44.39,44.4,44.35,44.38,10500.0,38.8231,38.8318,38.7881,38.8144,10500.0
2014-12-30 13:40:00,44.35,44.35,44.29,44.3,15000.0,38.7881,38.7881,38.7356,38.7444,15000.0
2014-12-30 13:45:00,44.28,44.32,44.28,44.32,3500.0,38.7269,38.7619,38.7269,38.7619,3500.0
2014-12-30 13:50:00,44.32,44.32,44.3,44.3,8500.0,38.7619,38.7619,38.7444,38.7444,8500.0
2014-12-30 13:55:00,44.31,44.32,44.3,44.32,6000.0,38.7531,38.7619,38.7444,38.7619,6000.0
2014-12-30 14:00:00,44.3,44.33,44.3,44.3,7500.0,38.7444,38.7706,38.7444,38.7444,7500.0
2014-12-30 14:05:00,44.32,44.33,44.3,44.32,11000.0,38.7619,38.7706,38.7444,38.7619,11000.0
2014-12-30 14:10:00,44.32,44.32,44.31,44.31,3000.0,38.7619,38.7619,38.7531,38.7531,3000.0
2014-12-30 14:15:00,44.3,44.32,44.29,44.31,8500.0,38.7444,38.7619,38.7356,38.7531,8500.0
2014-12-30 14:20:00,44.3,44.32,44.29,44.3,16500.0,38.7444,38.7619,38.7356,38.7444,16500.0
2014-12-30 14:25:00,44.32,44.33,44.3,44.3,11000.0,38.7619,38.7706,38.7444,38.7444,11000.0
2014-12-30 14:30:00,44.3,44.34,44.3,44.34,9500.0,38.7444,38.7794,38.7444,38.7794,9500.0
2014-12-30 14:35:00,44.33,44.4,44.33,44.4,8500.0,38.7706,38.8318,38.7706,38.8318,8500.0
2014-12-30 14:40:00,44.4,44.42,44.4,44.41,10000.0,38.8318,38.8493,38.8318,38.8406,10000.0
2014-12-30 14:45:00,44.41,44.43,44.41,44.41,77500.0,38.8406,38.8581,38.8406,38.8406,77500.0
2014-12-30 14:50:00,44.42,44.42,44.4,44.41,6000.0,38.8493,38.8493,38.8318,38.8406,6000.0
2014-12-30 14:55:00,44.41,44.43,44.41,44.41,18000.0,38.8406,38.8581,38.8406,38.8406,18000.0
2014-12-30 15:00:00,44.41,44.42,44.38,44.41,29500.0,38.8406,38.8493,38.8144,38.8406,29500.0
2014-12-30 15:05:00,44.41,44.42,44.41,44.42,14500.0,38.8406,38.8493,38.8406,38.8493,14500.0
2014-12-30 15:10:00,44.41,44.41,44.4,44.41,21500.0,38.8406,38.8406,38.8318,38.8406,21500.0
2014-12-30 15:15:00,44.41,44.42,44.38,44.39,12500.0,38.8406,38.8493,38.8144,38.8231,12500.0
2014-12-30 15:20:00,44.39,44.41,44.39,44.41,28500.0,38.8231,38.8406,38.8231,38.8406,28500.0
2014-12-30 15:25:00,44.41,44.41,44.39,44.41,23500.0,38.8406,38.8406,38.8231,38.8406,23500.0
2014-12-30 15:30:00,44.41,44.42,44.39,44.41,35500.0,38.8406,38.8493,38.8231,38.8406,35500.0
2014-12-30 15:35:00,44.42,44.44,44.4,44.41,37500.0,38.8493,38.8668,38.8318,38.8406,37500.0
2014-12-30 15:40:00,44.41,44.41,44.38,44.4,19500.0,38.8406,38.8406,38.8144,38.8318,19500.0
2014-12-30 15:45:00,44.41,44.41,44.36,44.4,36500.0,38.8406,38.8406,38.7969,38.8318,36500.0
2014-12-30 15:50:00,44.41,44.41,44.37,44.39,53500.0,38.8406,38.8406,38.8056,38.8231,53500.0
2014-12-30 15:55:00,44.39,44.4,44.34,44.37,111500.0,38.8231,38.8318,38.7794,38.8056,111500.0
2014-12-31 09:30:00,44.42,44.55,44.4,44.42,20000.0,38.8493,38.963,38.8318,38.8493,20000.0
2014-12-31 09:35:00,44.45,44.45,44.45,44.45,1000.0,38.8756,38.8756,38.8756,38.8756,1000.0
2014-12-31 09:40:00,44.41,44.48,44.41,44.43,11000.0,38.8406,38.9018,38.8406,38.8581,11000.0
2014-12-31 09:45:00,44.37,44.42,44.35,44.35,6000.0,38.8056,38.8493,38.7881,38.7881,6000.0
2014-12-31 09:50:00,44.35,44.36,44.33,44.36,7500.0,38.7881,38.7969,38.7706,38.7969,7500.0
2014-12-31 09:55:00,44.38,44.44,44.36,44.36,7500.0,38.8144,38.8668,38.7969,38.7969,7500.0
2014-12-31 10:00:00,44.39,44.39,44.34,44.35,6500.0,38.8231,38.8231,38.7794,38.7881,6500.0
2014-12-31 10:05:00,44.35,44.42,44.35,44.42,11500.0,38.7881,38.8493,38.7881,38.8493,11500.0
2014-12-31 10:10:00,44.43,44.47,44.4,44.4,14500.0,38.8581,38.8931,38.8318,38.8318,14500.0
2014-12-31 10:15:00,44.38,44.4,44.37,44.4,2000.0,38.8144,38.8318,38.8056,38.8318,2000.0
2014-12-31 10:20:00,44.39,44.4,44.37,44.37,8500.0,38.8231,38.8318,38.8056,38.8056,8500.0
2014-12-31 10:25:00,44.39,44.4,44.34,44.36,91500.0,38.8231,38.8318,38.7794,38.7969,91500.0
2014-12-31 10:30:00,44.36,44.38,44.33,44.37,11000.0,38.7969,38.8144,38.7706,38.8056,11000.0
2014-12-31 10:35:00,44.37,44.38,44.35,44.35,6000.0,38.8056,38.8144,38.7881,38.7881,6000.0
2014-12-31 10:40:00,44.37,44.41,44.37,44.41,5500.0,38.8056,38.8406,38.8056,38.8406,5500.0
2014-12-31 10:45:00,44.44,44.46,44.41,44.43,4500.0,38.8668,38.8843,38.8406,38.8581,4500.0
2014-12-31 10:50:00,44.45,44.49,44.42,44.49,5500.0,38.8756,38.9106,38.8493,38.9106,5500.0
2014-12-31 10:55:00,44.51,44.51,44.48,44.48,2500.0,38.928,38.928,38.9018,38.9018,2500.0
2014-12-31 11:00:00,44.48,44.51,44.48,44.5,3000.0,38.9018,38.928,38.9018,38.9193,3000.0
2014-12-31 11:05:00,44.51,44.53,44.51,44.51,8000.0,38.928,38.9455,38.928,38.928,8000.0
2014-12-31 11:10:00,44.49,44.51,44.48,44.49,2500.0,38.9106,38.928,38.9018,38.9106,2500.0
2014-12-31 11:15:00,44.48,44.49,44.44,44.45,7500.0,38.9018,38.9106,38.8668,38.8756,7500.0
2014-12-31 11:20:00,44.44,44.47,44.42,44.44,22500.0,38.8668,38.8931,38.8493,38.8668,22500.0
2014-12-31 11:25:00,44.43,44.45,44.4,44.45,9000.0,38.8581,38.8756,38.8318,38.8756,9000.0
2014-12-31 11:30:00,44.42,44.43,44.4,44.43,5500.0,38.8493,38.8581,38.8318,38.8581,5500.0
2014-12-31 11:35:00,44.43,44.44,44.42,44.42,4000.0,38.8581,38.8668,38.8493,38.8493,4000.0
2014-12-31 11:40:00,44.42,44.43,44.42,44.43,2000.0,38.8493,38.8581,38.8493,38.8581,2000.0
2014-12-31 11:45:00,44.44,44.46,44.42,44.46,2000.0,38.8668,38.8843,38.8493,38.8843,2000.0
2014-12-31 11:50:00,44.44,44.45,44.42,44.42,5000.0,38.8668,38.8756,38.8493,38.8493,5000.0
2014-12-31 11:55:00,44.45,44.45,44.41,44.41,9000.0,38.8756,38.8756,38.8406,38.8406,9000.0
2014-12-31 12:00:00,44.39,44.39,44.36,44.36,4500.0,38.8231,38.8231,38.7969,38.7969,4500.0
2014-12-31 12:05:00,44.35,44.38,44.32,44.38,27500.0,38.7881,38.8144,38.7619,38.8144,27500.0
2014-12-31 12:10:00,44.39,44.41,44.39,44.4,6500.0,38.8231,38.8406,38.8231,38.8318,6500.0
2014-12-31 12:15:00,44.37,44.4,44.37,44.38,3000.0,38.8056,38.8318,38.8056,38.8144,3000.0
2014-12-31 12:20:00,44.36,44.37,44.34,44.34,17500.0,38.7969,38.8056,38.7794,38.7794,17500.0
2014-12-31 12:25:00,44.33,44.35,44.28,44.33,26500.0,38.7706,38.7881,38.7269,38.7706,26500.0
2014-12-31 12:30:00,44.32,44.39,44.32,44.34,2500.0,38.7619,38.8231,38.7619,38.7794,2500.0
2014-12-31 12:35:00,44.32,44.32,44.3,44.3,3000.0,38.7619,38.7619,38.7444,38.7444,3000.0
2014-12-31 12:40:00,44.31,44.31,44.26,44.26,5000.0,38.7531,38.7531,38.7094,38.7094,5000.0
2014-12-31 12:45:00,44.26,44.26,44.26,44.26,2000.0,38.7094,38.7094,38.7094,38.7094,2000.0
2014-12-31 12:50:00,44.25,44.26,44.24,44.24,1500.0,38.7007,38.7094,38.6919,38.6919,1500.0
2014-12-31 12:55:00,44.26,44.27,44.21,44.25,26500.0,38.7094,38.7181,38.6657,38.7007,26500.0
2014-12-31 13:00:00,44.24,44.29,44.24,44.29,5000.0,38.6919,38.7356,38.6919,38.7356,5000.0
2014-12-31 13:05:00,44.3,44.32,44.27,44.27,4000.0,38.7444,38.7619,38.7181,38.7181,4000.0
2014-12-31 13:10:00,44.26,44.26,44.23,44.23,5500.0,38.7094,38.7094,38.6832,38.6832,5500.0
2014-12-31 13:15:00,44.27,44.27,44.25,44.27,11000.0,38.7181,38.7181,38.7007,38.7181,11000.0
2014-12-31 13:20:00,44.28,44.29,44.27,44.29,25500.0,38.7269,38.7356,38.7181,38.7356,25500.0
2014-12-31 13:25:00,44.3,44.3,44.3,44.3,1000.0,38.7444,38.7444,38.7444,38.7444,1000.0
2014-12-31 13:30:00,44.3,44.31,44.3,44.31,1500.0,38.7444,38.7531,38.7444,38.7531,1500.0
2014-12-31 13:35:00,44.31,44.31,44.31,44.31,1500.0,38.7531,38.7531,38.7531,38.7531,1500.0
2014-12-31 13:40:00,44.31,44.31,44.31,44.31,6000.0,38.7531,38.7531,38.7531,38.7531,6000.0
2014-12-31 13:45:00,44.32,44.32,44.29,44.29,4000.0,38.7619,38.7619,38.7356,38.7356,4000.0
2014-12-31 13:50:00,44.27,44.27,44.24,44.24,2000.0,38.7181,38.7181,38.6919,38.6919,2000.0
2014-12-31 13:55:00,44.24,44.24,44.21,44.22,5000.0,38.6919,38.6919,38.6657,38.6744,5000.0
2014-12-31 14:00:00,44.22,44.22,44.19,44.19,3000.0,38.6744,38.6744,38.6482,38.6482,3000.0
2014-12-31 14:05:00,44.19,44.19,44.12,44.13,8500.0,38.6482,38.6482,38.587,38.5957,8500.0
2014-12-31 14:10:00,44.13,44.13,44.13,44.13,1500.0,38.5957,38.5957,38.5957,38.5957,1500.0
2014-12-31 14:15:00,44.12,44.12,44.08,44.08,13500.0,38.587,38.587,38.552,38.552,13500.0
2014-12-31 14:20:00,44.09,44.09,44.03,44.04,13000.0,38.5607,38.5607,38.5082,38.517,13000.0
2014-12-31 14:25:00,44.02,44.02,44.01,44.01,1000.0,38.4995,38.4995,38.4908,38.4908,1000.0
2014-12-31 14:30:00,44.03,44.05,44.01,44.04,8000.0,38.5082,38.5257,38.4908,38.517,8000.0
2014-12-31 14:35:00,44.01,44.04,44.0,44.01,50500.0,38.4908,38.517,38.482,38.4908,50500.0
2014-12-31 14:40:00,44.03,44.05,44.01,44.02,34500.0,38.5082,38.5257,38.4908,38.4995,34500.0
2014-12-31 14:45:00,44.03,44.06,44.03,44.06,5000.0,38.5082,38.5345,38.5082,38.5345,5000.0
2014-12-31 14:50:00,44.06,44.09,44.06,44.08,5000.0,38.5345,38.5607,38.5345,38.552,5000.0
2014-12-31 14:55:00,44.08,44.09,44.07,44.08,6000.0,38.552,38.5607,38.5432,38.552,6000.0
2014-12-31 15:00:00,44.05,44.09,44.05,44.09,9500.0,38.5257,38.5607,38.5257,38.5607,9500.0
2014-12-31 15:05:00,44.09,44.12,44.07,44.09,15000.0,38.5607,38.587,38.5432,38.5607,15000.0
2014-12-31 15:10:00,44.11,44.12,44.06,44.11,19000.0,38.5782,38.587,38.5345,38.5782,19000.0
2014-12-31 15:15:00,44.11,44.15,44.1,44.15,26000.0,38.5782,38.6132,38.5695,38.6132,26000.0
2014-12-31 15:20:00,44.13,44.14,44.12,44.13,8000.0,38.5957,38.6044,38.587,38.5957,8000.0
2014-12-31 15:25:00,44.12,44.15,44.12,44.14,7000.0,38.587,38.6132,38.587,38.6044,7000.0
2014-12-31 15:30:00,44.13,44.14,44.04,44.04,13500.0,38.5957,38.6044,38.517,38.517,13500.0
2014-12-31 15:35:00,44.07,44.09,44.06,44.07,14500.0,38.5432,38.5607,38.5345,38.5432,14500.0
2014-12-31 15:40:00,44.05,44.05,43.95,43.97,40500.0,38.5257,38.5257,38.4383,38.4558,40500.0
2014-12-31 15:45:00,43.96,43.96,43.87,43.9,58000.0,38.447,38.447,38.3683,38.3945,58000.0
2014-12-31 15:50:00,43.91,43.93,43.88,43.92,72500.0,38.4033,38.4208,38.3771,38.412,72500.0
2014-12-31 15:55:00,43.92,43.95,43.86,43.86,165500.0,38.412,38.4383,38.3596,38.3596,165500.0
2015-01-02 09:30:00,44.08,44.15,44.03,44.08,23500.0,38.552,38.6132,38.5082,38.552,23500.0
2015-01-02 09:35:00,44.11,44.14,43.94,43.96,39500.0,38.5782,38.6044,38.4295,38.447,39500.0
2015-01-02 09:40:00,43.96,44.02,43.67,43.67,93500.0,38.447,38.4995,38.1934,38.1934,93500.0
2015-01-02 09:45:00,43.67,43.68,43.48,43.57,27000.0,38.1934,38.2021,38.0272,38.1059,27000.0
2015-01-02 09:50:00,43.61,43.78,43.61,43.66,12000.0,38.1409,38.2896,38.1409,38.1846,12000.0
2015-01-02 09:55:00,43.61,43.68,43.6,43.61,9000.0,38.1409,38.2021,38.1322,38.1409,9000.0
2015-01-02 10:00:00,43.61,43.73,43.57,43.67,55500.0,38.1409,38.2459,38.1059,38.1934,55500.0
2015-01-02 10:05:00,43.67,43.71,43.56,43.57,43500.0,38.1934,38.2284,38.0972,38.1059,43500.0
2015-01-02 10:10:00,43.64,43.67,43.6,43.62,29000.0,38.1672,38.1934,38.1322,38.1497,29000.0
2015-01-02 10:15:00,43.64,43.68,43.6,43.6,25000.0,38.1672,38.2021,38.1322,38.1322,25000.0
2015-01-02 10:20:00,43.6,43.66,43.58,43.61,16500.0,38.1322,38.1846,38.1147,38.1409,16500.0
2015-01-02 10:25:00,43.63,43.64,43.6,43.6,14000.0,38.1584,38.1672,38.1322,38.1322,14000.0
2015-01-02 10:30:00,43.6,43.63,43.58,43.6,42500.0,38.1322,38.1584,38.1147,38.1322,42500.0
2015-01-02 10:35:00,43.6,43.6,43.56,43.58,24500.0,38.1322,38.1322,38.0972,38.1147,24500.0
2015-01-02 10:40:00,43.58,43.58,43.52,43.53,17000.0,38.1147,38.1147,38.0622,38.0709,17000.0
2015-01-02 10:45:00,43.51,43.52,43.47,43.5,18000.0,38.0535,38.0622,38.0185,38.0447,18000.0
2015-01-02 10:50:00,43.5,43.54,43.48,43.54,17500.0,38.0447,38.0797,38.0272,38.0797,17500.0
2015-01-02 10:55:00,43.56,43.56,43.51,43.54,11000.0,38.0972,38.0972,38.0535,38.0797,11000.0
2015-01-02 11:00:00,43.51,43.52,43.44,43.44,8000.0,38.0535,38.0622,37.9922,37.9922,8000.0
2015-01-02 11:05:00,43.46,43.5,43.43,43.46,8000.0,38.0097,38.0447,37.9835,38.0097,8000.0
2015-01-02 11:10:00,43.46,43.46,43.38,43.39,20000.0,38.0097,38.0097,37.9398,37.9485,20000.0
2015-01-02 11:15:00,43.42,43.46,43.4,43.44,19500.0,37.9747,38.0097,37.9573,37.9922,19500.0
2015-01-02 11:20:00,43.41,43.43,43.39,43.42,15500.0,37.966,37.9835,37.9485,37.9747,15500.0
2015-01-02 11:25:00,43.44,43.44,43.41,43.42,15500.0,37.9922,37.9922,37.966,37.9747,15500.0
2015-01-02 11:30:00,43.44,43.44,43.39,43.4,15500.0,37.9922,37.9922,37.9485,37.9573,15500.0
2015-01-02 11:35:00,43.39,43.42,43.38,43.39,16500.0,37.9485,37.9747,37.9398,37.9485,16500.0
2015-01-02 11:40:00,43.39,43.42,43.33,43.33,92500.0,37.9485,37.9747,37.896,37.896,92500.0
2015-01-02 11:45:00,43.35,43.36,43.31,43.36,85000.0,37.9135,37.9223,37.8785,37.9223,85000.0
2015-01-02 11:50:00,43.36,43.37,43.33,43.35,7500.0,37.9223,37.931,37.896,37.9135,7500.0
2015-01-02 11:55:00,43.36,43.4,43.35,43.36,24000.0,37.9223,37.9573,37.9135,37.9223,24000.0
2015-01-02 12:00:00,43.37,43.4,43.37,43.37,13000.0,37.931,37.9573,37.931,37.931,13000.0
2015-01-02 12:05:00,43.37,43.39,43.33,43.33,13500.0,37.931,37.9485,37.896,37.896,13500.0
2015-01-02 12:10:00,43.34,43.36,43.33,43.35,9000.0,37.9048,37.9223,37.896,37.9135,9000.0
2015-01-02 12:15:00,43.32,43.36,43.3,43.36,4000.0,37.8873,37.9223,37.8698,37.9223,4000.0
2015-01-02 12:20:00,43.34,43.35,43.31,43.32,8000.0,37.9048,37.9135,37.8785,37.8873,8000.0
2015-01-02 12:25:00,43.33,43.39,43.32,43.37,20500.0,37.896,37.9485,37.8873,37.931,20500.0
2015-01-02 12:30:00,43.36,43.41,43.36,43.39,27500.0,37.9223,37.966,37.9223,37.9485,27500.0
2015-01-02 12:35:00,43.39,43.42,43.35,43.36,24000.0,37.9485,37.9747,37.9135,37.9223,24000.0
2015-01-02 12:40:00,43.38,43.4,43.34,43.35,40500.0,37.9398,37.9573,37.9048,37.9135,40500.0
2015-01-02 12:45:00,43.36,43.37,43.22,43.24,42500.0,37.9223,37.931,37.7998,37.8173,42500.0
2015-01-02 12:50:00,43.24,43.26,43.21,43.24,9500.0,37.8173,37.8348,37.7911,37.8173,9500.0
2015-01-02 12:55:00,43.23,43.24,43.21,43.21,13500.0,37.8086,37.8173,37.7911,37.7911,13500.0
2015-01-02 13:00:00,43.21,43.23,43.21,43.22,3000.0,37.7911,37.8086,37.7911,37.7998,3000.0
2015-01-02 13:05:00,43.22,43.24,43.19,43.2,26500.0,37.7998,37.8173,37.7736,37.7823,26500.0
2015-01-02 13:10:00,43.2,43.2,43.17,43.17,18000.0,37.7823,37.7823,37.7561,37.7561,18000.0
2015-01-02 13:15:00,43.2,43.23,43.2,43.23,5000.0,37.7823,37.8086,37.7823,37.8086,5000.0
2015-01-02 13:20:00,43.23,43.27,43.23,43.25,10500.0,37.8086,37.8436,37.8086,37.8261,10500.0
2015-01-02 13:25:00,43.28,43.3,43.21,43.21,43000.0,37.8523,37.8698,37.7911,37.7911,43000.0
2015-01-02 13:30:00,43.21,43.23,43.16,43.18,12000.0,37.7911,37.8086,37.7473,37.7648,12000.0
2015-01-02 13:35:00,43.16,43.21,43.16,43.21,14500.0,37.7473,37.7911,37.7473,37.7911,14500.0
2015-01-02 13:40:00,43.21,43.21,43.19,43.2,7000.0,37.7911,37.7911,37.7736,37.7823,7000.0
2015-01-02 13:45:00,43.21,43.25,43.2,43.25,9000.0,37.7911,37.8261,37.7823,37.8261,9000.0
2015-01-02 13:50:00,43.23,43.29,43.22,43.27,21500.0,37.8086,37.861,37.7998,37.8436,21500.0
2015-01-02 13:55:00,43.26,43.27,43.24,43.26,19500.0,37.8348,37.8436,37.8173,37.8348,19500.0
2015-01-02 14:00:00,43.24,43.26,43.23,43.26,10500.0,37.8173,37.8348,37.8086,37.8348,10500.0
2015-01-02 14:05:00,43.24,43.28,43.22,43.28,16000.0,37.8173,37.8523,37.7998,37.8523,16000.0
2015-01-02 14:10:00,43.28,43.37,43.28,43.35,20000.0,37.8523,37.931,37.8523,37.9135,20000.0
2015-01-02 14:15:00,43.34,43.34,43.31,43.32,13500.0,37.9048,37.9048,37.8785,37.8873,13500.0
2015-01-02 14:20:00,43.33,43.38,43.33,43.36,7500.0,37.896,37.9398,37.896,37.9223,7500.0
2015-01-02 14:25:00,43.37,43.44,43.36,43.4,12000.0,37.931,37.9922,37.9223,37.9573,12000.0
2015-01-02 14:30:00,43.39,43.41,43.36,43.36,10000.0,37.9485,37.966,37.9223,37.9223,10000.0
2015-01-02 14:35:00,43.35,43.42,43.35,43.38,26000.0,37.9135,37.9747,37.9135,37.9398,26000.0
2015-01-02 14:40:00,43.4,43.45,43.39,43.41,35500.0,37.9573,38.001,37.9485,37.966,35500.0
2015-01-02 14:45:00,43.41,43.46,43.41,43.46,25000.0,37.966,38.0097,37.966,38.0097,25000.0
2015-01-02 14:50:00,43.47,43.47,43.42,43.42,31500.0,38.0185,38.0185,37.9747,37.9747,31500.0
2015-01-02 14:55:00,43.42,43.45,43.39,43.41,39000.0,37.9747,38.001,37.9485,37.966,39000.0
2015-01-02 15:00:00,43.42,43.44,43.38,43.43,16000.0,37.9747,37.9922,37.9398,37.9835,16000.0
2015-01-02 15:05:00,43.43,43.43,43.39,43.4,8000.0,37.9835,37.9835,37.9485,37.9573,8000.0
2015-01-02 15:10:00,43.39,43.39,43.31,43.35,9000.0,37.9485,37.9485,37.8785,37.9135,9000.0
2015-01-02 15:15:00,43.37,43.41,43.36,43.36,29000.0,37.931,37.966,37.9223,37.9223,29000.0
2015-01-02 15:20:00,43.37,43.47,43.37,43.47,9500.0,37.931,38.0185,37.931,38.0185,9500.0
2015-01-02 15:25:00,43.48,43.49,43.41,43.44,17000.0,38.0272,38.036,37.966,37.9922,17000.0
2015-01-02 15:30:00,43.43,43.44,43.39,43.39,25500.0,37.9835,37.9922,37.9485,37.9485,25500.0
2015-01-02 15:35:00,43.42,43.46,43.38,43.41,25000.0,37.9747,38.0097,37.9398,37.966,25000.0
2015-01-02 15:40:00,43.44,43.5,43.42,43.47,22000.0,37.9922,38.0447,37.9747,38.0185,22000.0
2015-01-02 15:45:00,43.49,43.57,43.47,43.57,55500.0,38.036,38.1059,38.0185,38.1059,55500.0
2015-01-02 15:50:00,43.57,43.59,43.51,43.53,53000.0,38.1059,38.1234,38.0535,38.0709,53000.0
2015-01-02 15:55:00,43.54,43.58,43.52,43.52,350500.0,38.0797,38.1147,38.0622,38.0622,350500.0
2015-01-05 09:30:00,43.4,43.4,43.25,43.25,25000.0,37.9573,37.9573,37.8261,37.8261,25000.0
2015-01-05 09:35:00,43.35,43.36,43.23,43.34,34500.0,37.9135,37.9223,37.8086,37.9048,34500.0
2015-01-05 09:40:00,43.36,43.45,43.34,43.43,28500.0,37.9223,38.001,37.9048,37.9835,28500.0
2015-01-05 09:45:00,43.44,43.44,43.36,43.43,7500.0,37.9922,37.9922,37.9223,37.9835,7500.0
2015-01-05 09:50:00,43.43,43.48,43.35,43.48,32500.0,37.9835,38.0272,37.9135,38.0272,32500.0
2015-01-05 09:55:00,43.48,43.6,43.44,43.57,49000.0,38.0272,38.1322,37.9922,38.1059,49000.0
2015-01-05 10:00:00,43.53,43.61,43.51,43.59,25500.0,38.0709,38.1409,38.0535,38.1234,25500.0
2015-01-05 10:05:00,43.62,43.74,43.61,43.68,44500.0,38.1497,38.2546,38.1409,38.2021,44500.0
2015-01-05 10:10:00,43.68,43.68,43.55,43.63,61500.0,38.2021,38.2021,38.0884,38.1584,61500.0
2015-01-05 10:15:00,43.63,43.75,43.61,43.69,89500.0,38.1584,38.2634,38.1409,38.2109,89500.0
2015-01-05 10:20:00,43.67,43.85,43.67,43.84,22000.0,38.1934,38.3508,38.1934,38.3421,22000.0
2015-01-05 10:25:00,43.83,43.84,43.69,43.69,28000.0,38.3333,38.3421,38.2109,38.2109,28000.0
2015-01-05 10:30:00,43.7,43.78,43.68,43.75,75500.0,38.2196,38.2896,38.2021,38.2634,75500.0
2015-01-05 10:35:00,43.71,43.72,43.64,43.65,33000.0,38.2284,38.2371,38.1672,38.1759,33000.0
2015-01-05 10:40:00,43.67,43.7,43.63,43.68,8500.0,38.1934,38.2196,38.1584,38.2021,8500.0
2015-01-05 10:45:00,43.74,43.81,43.69,43.8,16000.0,38.2546,38.3158,38.2109,38.3071,16000.0
2015-01-05 10:50:00,43.81,43.86,43.8,43.83,16500.0,38.3158,38.3596,38.3071,38.3333,16500.0
2015-01-05 10:55:00,43.82,43.82,43.76,43.78,19000.0,38.3246,38.3246,38.2721,38.2896,19000.0
2015-01-05 11:00:00,43.74,43.76,43.7,43.75,6000.0,38.2546,38.2721,38.2196,38.2634,6000.0
2015-01-05 11:05:00,43.75,43.75,43.68,43.7,39000.0,38.2634,38.2634,38.2021,38.2196,39000.0
2015-01-05 11:10:00,43.68,43.7,43.65,43.67,24500.0,38.2021,38.2196,38.1759,38.1934,24500.0
2015-01-05 11:15:00,43.72,43.72,43.62,43.62,27500.0,38.2371,38.2371,38.1497,38.1497,27500.0
2015-01-05 11:20:00,43.61,43.74,43.61,43.74,12000.0,38.1409,38.2546,38.1409,38.2546,12000.0
2015-01-05 11:25:00,43.75,43.76,43.73,43.74,54000.0,38.2634,38.2721,38.2459,38.2546,54000.0
2015-01-05 11:30:00,43.75,43.86,43.75,43.79,109500.0,38.2634,38.3596,38.2634,38.2983,109500.0
2015-01-05 11:35:00,43.79,43.84,43.76,43.77,20000.0,38.2983,38.3421,38.2721,38.2809,20000.0
2015-01-05 11:40:00,43.8,43.88,43.8,43.88,17000.0,38.3071,38.3771,38.3071,38.3771,17000.0
2015-01-05 11:45:00,43.84,43.93,43.84,43.88,69000.0,38.3421,38.4208,38.3421,38.3771,69000.0
2015-01-05 11:50:00,43.89,43.89,43.87,43.88,48000.0,38.3858,38.3858,38.3683,38.3771,48000.0
2015-01-05 11:55:00,43.88,43.91,43.86,43.88,54500.0,38.3771,38.4033,38.3596,38.3771,54500.0
2015-01-05 12:00:00,43.89,43.91,43.88,43.88,26500.0,38.3858,38.4033,38.3771,38.3771,26500.0
2015-01-05 12:05:00,43.87,43.87,43.85,43.85,28000.0,38.3683,38.3683,38.3508,38.3508,28000.0
2015-01-05 12:10:00,43.86,43.92,43.85,43.92,55000.0,38.3596,38.412,38.3508,38.412,55000.0
2015-01-05 12:15:00,43.92,44.01,43.9,43.98,57000.0,38.412,38.4908,38.3945,38.4645,57000.0
2015-01-05 12:20:00,43.99,43.99,43.92,43.92,26500.0,38.4733,38.4733,38.412,38.412,26500.0
2015-01-05 12:25:00,43.9,43.91,43.84,43.84,29500.0,38.3945,38.4033,38.3421,38.3421,29500.0
2015-01-05 12:30:00,43.79,43.89,43.78,43.87,21000.0,38.2983,38.3858,38.2896,38.3683,21000.0
2015-01-05 12:35:00,43.87,44.01,43.87,44.01,20000.0,38.3683,38.4908,38.3683,38.4908,20000.0
2015-01-05 12:40:00,44.0,44.17,44.0,44.13,32500.0,38.482,38.6307,38.482,38.5957,32500.0
2015-01-05 12:45:00,44.1,44.14,44.09,44.1,27000.0,38.5695,38.6044,38.5607,38.5695,27000.0
2015-01-05 12:50:00,44.09,44.09,44.01,44.01,43500.0,38.5607,38.5607,38.4908,38.4908,43500.0
2015-01-05 12:55:00,44.01,44.06,44.01,44.05,31000.0,38.4908,38.5345,38.4908,38.5257,31000.0
2015-01-05 13:00:00,44.05,44.08,44.02,44.05,21000.0,38.5257,38.552,38.4995,38.5257,21000.0
2015-01-05 13:05:00,44.04,44.13,44.03,44.06,39000.0,38.517,38.5957,38.5082,38.5345,39000.0
2015-01-05 13:10:00,44.02,44.03,43.97,44.02,23500.0,38.4995,38.5082,38.4558,38.4995,23500.0
2015-01-05 13:15:00,44.02,44.07,43.99,44.04,18500.0,38.4995,38.5432,38.4733,38.517,18500.0
2015-01-05 13:20:00,44.06,44.07,43.99,43.99,21000.0,38.5345,38.5432,38.4733,38.4733,21000.0
2015-01-05 13:25:00,43.99,44.01,43.97,43.99,29500.0,38.4733,38.4908,38.4558,38.4733,29500.0
2015-01-05 13:30:00,43.99,44.07,43.98,44.04,50500.0,38.4733,38.5432,38.4645,38.517,50500.0
2015-01-05 13:35:00,44.06,44.07,44.04,44.04,12000.0,38.5345,38.5432,38.517,38.517,12000.0
2015-01-05 13:40:00,44.0,44.04,43.95,43.95,26000.0,38.482,38.517,38.4383,38.4383,26000.0
2015-01-05 13:45:00,43.97,44.03,43.96,44.02,31500.0,38.4558,38.5082,38.447,38.4995,31500.0
2015-01-05 13:50:00,44.02,44.02,43.94,43.94,93000.0,38.4995,38.4995,38.4295,38.4295,93000.0
2015-01-05 13:55:00,43.94,44.06,43.93,44.05,97500.0,38.4295,38.5345,38.4208,38.5257,97500.0
2015-01-05 14:00:00,44.03,44.05,43.98,43.98,34500.0,38.5082,38.5257,38.4645,38.4645,34500.0
2015-01-05 14:05:00,43.99,44.09,43.99,44.07,25000.0,38.4733,38.5607,38.4733,38.5432,25000.0
2015-01-05 14:10:00,44.06,44.08,43.99,43.99,17500.0,38.5345,38.552,38.4733,38.4733,17500.0
2015-01-05 14:15:00,43.98,44.07,43.98,44.01,26500.0,38.4645,38.5432,38.4645,38.4908,26500.0
2015-01-05 14:20:00,44.02,44.06,44.02,44.03,32000.0,38.4995,38.5345,38.4995,38.5082,32000.0
2015-01-05 14:25:00,44.03,44.04,43.95,43.96,41000.0,38.5082,38.517,38.4383,38.447,41000.0
2015-01-05 14:30:00,43.95,43.97,43.93,43.95,26500.0,38.4383,38.4558,38.4208,38.4383,26500.0
2015-01-05 14:35:00,43.96,44.01,43.95,43.99,70500.0,38.447,38.4908,38.4383,38.4733,70500.0
2015-01-05 14:40:00,43.99,44.02,43.96,43.97,40500.0,38.4733,38.4995,38.447,38.4558,40500.0
2015-01-05 14:45:00,43.94,43.95,43.88,43.91,73500.0,38.4295,38.4383,38.3771,38.4033,73500.0
2015-01-05 14:50:00,43.91,43.91,43.82,43.82,30500.0,38.4033,38.4033,38.3246,38.3246,30500.0
2015-01-05 14:55:00,43.83,43.85,43.79,43.79,56500.0,38.3333,38.3508,38.2983,38.2983,56500.0
2015-01-05 15:00:00,43.76,43.8,43.76,43.8,31000.0,38.2721,38.3071,38.2721,38.3071,31000.0
2015-01-05 15:05:00,43.79,43.88,43.79,43.82,56000.0,38.2983,38.3771,38.2983,38.3246,56000.0
2015-01-05 15:10:00,43.84,43.85,43.8,43.84,78000.0,38.3421,38.3508,38.3071,38.3421,78000.0
2015-01-05 15:15:00,43.84,43.89,43.83,43.89,60500.0,38.3421,38.3858,38.3333,38.3858,60500.0
2015-01-05 15:20:00,43.87,43.9,43.84,43.86,114000.0,38.3683,38.3945,38.3421,38.3596,114000.0
2015-01-05 15:25:00,43.86,43.87,43.83,43.83,91500.0,38.3596,38.3683,38.3333,38.3333,91500.0
2015-01-05 15:30:00,43.83,43.86,43.8,43.82,55000.0,38.3333,38.3596,38.3071,38.3246,55000.0
2015-01-05 15:35:00,43.82,43.84,43.77,43.82,68500.0,38.3246,38.3421,38.2809,38.3246,68500.0
2015-01-05 15:40:00,43.82,43.88,43.81,43.84,275000.0,38.3246,38.3771,38.3158,38.3421,275000.0
2015-01-05 15:45:00,43.86,43.93,43.83,43.93,90500.0,38.3596,38.4208,38.3333,38.4208,90500.0
2015-01-05 15:50:00,43.93,43.98,43.9,43.97,168500.0,38.4208,38.4645,38.3945,38.4558,168500.0
2015-01-05 15:55:00,43.97,43.99,43.77,43.77,486000.0,38.4558,38.4733,38.2809,38.2809,486000.0
2015-01-06 09:30:00,43.92,44.16,43.88,43.9,59500.0,38.412,38.6219,38.3771,38.3945,59500.0
2015-01-06 09:35:00,43.9,43.97,43.76,43.91,19000.0,38.3945,38.4558,38.2721,38.4033,19000.0
2015-01-06 09:40:00,43.84,43.98,43.76,43.89,52000.0,38.3421,38.4645,38.2721,38.3858,52000.0
2015-01-06 09:45:00,43.91,44.04,43.91,44.04,35500.0,38.4033,38.517,38.4033,38.517,35500.0
2015-01-06 09:50:00,43.98,44.09,43.98,44.08,12500.0,38.4645,38.5607,38.4645,38.552,12500.0
2015-01-06 09:55:00,44.05,44.05,43.93,43.93,17500.0,38.5257,38.5257,38.4208,38.4208,17500.0
2015-01-06 10:00:00,43.87,43.94,43.86,43.86,21000.0,38.3683,38.4295,38.3596,38.3596,21000.0
2015-01-06 10:05:00,43.85,43.86,43.71,43.8,23500.0,38.3508,38.3596,38.2284,38.3071,23500.0
2015-01-06 10:10:00,43.8,43.92,43.8,43.87,16500.0,38.3071,38.412,38.3071,38.3683,16500.0
2015-01-06 10:15:00,43.88,43.91,43.84,43.84,32500.0,38.3771,38.4033,38.3421,38.3421,32500.0
2015-01-06 10:20:00,43.84,43.99,43.84,43.98,63500.0,38.3421,38.4733,38.3421,38.4645,63500.0
2015-01-06 10:25:00,43.99,44.05,43.95,44.02,31000.0,38.4733,38.5257,38.4383,38.4995,31000.0
2015-01-06 10:30:00,43.98,43.98,43.87,43.93,45000.0,38.4645,38.4645,38.3683,38.4208,45000.0
2015-01-06 10:35:00,43.9,43.93,43.78,43.79,16500.0,38.3945,38.4208,38.2896,38.2983,16500.0
2015-01-06 10:40:00,43.77,43.82,43.73,43.73,35500.0,38.2809,38.3246,38.2459,38.2459,35500.0
2015-01-06 10:45:00,43.72,43.72,43.63,43.63,12500.0,38.2371,38.2371,38.1584,38.1584,12500.0
2015-01-06 10:50:00,43.58,43.65,43.58,43.6,32500.0,38.1147,38.1759,38.1147,38.1322,32500.0
2015-01-06 10:55:00,43.6,43.6,43.44,43.45,44500.0,38.1322,38.1322,37.9922,38.001,44500.0
2015-01-06 11:00:00,43.45,43.45,43.34,43.36,54000.0,38.001,38.001,37.9048,37.9223,54000.0
2015-01-06 11:05:00,43.4,43.46,43.37,43.46,26000.0,37.9573,38.0097,37.931,38.0097,26000.0
2015-01-06 11:10:00,43.46,43.46,43.37,43.42,18000.0,38.0097,38.0097,37.931,37.9747,18000.0
2015-01-06 11:15:00,43.42,43.44,43.3,43.33,31000.0,37.9747,37.9922,37.8698,37.896,31000.0
2015-01-06 11:20:00,43.34,43.37,43.32,43.37,35500.0,37.9048,37.931,37.8873,37.931,35500.0
2015-01-06 11:25:00,43.37,43.37,43.31,43.32,102500.0,37.931,37.931,37.8785,37.8873,102500.0
2015-01-06 11:30:00,43.3,43.32,43.26,43.32,77500.0,37.8698,37.8873,37.8348,37.8873,77500.0
2015-01-06 11:35:00,43.32,43.36,43.25,43.26,31500.0,37.8873,37.9223,37.8261,37.8348,31500.0
2015-01-06 11:40:00,43.28,43.35,43.27,43.27,25000.0,37.8523,37.9135,37.8436,37.8436,25000.0
2015-01-06 11:45:00,43.26,43.36,43.26,43.34,22000.0,37.8348,37.9223,37.8348,37.9048,22000.0
2015-01-06 11:50:00,43.3,43.4,43.27,43.27,37000.0,37.8698,37.9573,37.8436,37.8436,37000.0
2015-01-06 11:55:00,43.29,43.38,43.28,43.34,12500.0,37.861,37.9398,37.8523,37.9048,12500.0
2015-01-06 12:00:00,43.32,43.32,43.11,43.16,29000.0,37.8873,37.8873,37.7036,37.7473,29000.0
2015-01-06 12:05:00,43.15,43.17,43.12,43.17,28500.0,37.7386,37.7561,37.7124,37.7561,28500.0
2015-01-06 12:10:00,43.17,43.18,43.06,43.13,59000.0,37.7561,37.7648,37.6599,37.7211,59000.0
2015-01-06 12:15:00,43.15,43.15,43.07,43.07,27000.0,37.7386,37.7386,37.6686,37.6686,27000.0
2015-01-06 12:20:00,43.06,43.08,42.95,42.95,87000.0,37.6599,37.6774,37.5637,37.5637,87000.0
2015-01-06 12:25:00,42.94,43.05,42.93,42.98,33000.0,37.5549,37.6511,37.5462,37.5899,33000.0
2015-01-06 12:30:00,43.0,43.01,42.91,42.94,66000.0,37.6074,37.6162,37.5287,37.5549,66000.0
2015-01-06 12:35:00,42.94,43.04,42.94,43.04,23000.0,37.5549,37.6424,37.5549,37.6424,23000.0
2015-01-06 12:40:00,43.06,43.1,43.04,43.04,18000.0,37.6599,37.6949,37.6424,37.6424,18000.0
2015-01-06 12:45:00,43.04,43.08,42.99,43.08,27500.0,37.6424,37.6774,37.5987,37.6774,27500.0
2015-01-06 12:50:00,43.06,43.17,43.06,43.12,27500.0,37.6599,37.7561,37.6599,37.7124,27500.0
2015-01-06 12:55:00,43.11,43.19,43.09,43.09,23500.0,37.7036,37.7736,37.6861,37.6861,23500.0
2015-01-06 13:00:00,43.07,43.07,43.02,43.03,19000.0,37.6686,37.6686,37.6249,37.6337,19000.0
2015-01-06 13:05:00,43.03,43.03,42.91,42.93,20500.0,37.6337,37.6337,37.5287,37.5462,20500.0
2015-01-06 13:10:00,42.91,42.95,42.84,42.91,48500.0,37.5287,37.5637,37.4675,37.5287,48500.0
2015-01-06 13:15:00,42.9,42.91,42.81,42.84,20500.0,37.52,37.5287,37.4412,37.4675,20500.0
2015-01-06 13:20:00,42.83,42.86,42.77,42.77,28500.0,37.4587,37.485,37.4063,37.4063,28500.0
2015-01-06 13:25:00,42.75,42.83,42.71,42.82,45000.0,37.3888,37.4587,37.3538,37.45,45000.0
2015-01-06 13:30:00,42.82,42.82,42.73,42.77,22500.0,37.45,37.45,37.3713,37.4063,22500.0
2015-01-06 13:35:00,42.78,42.92,42.78,42.88,39500.0,37.415,37.5374,37.415,37.5025,39500.0
2015-01-06 13:40:00,42.86,42.86,42.81,42.84,34500.0,37.485,37.485,37.4412,37.4675,34500.0
2015-01-06 13:45:00,42.84,42.87,42.77,42.82,76500.0,37.4675,37.4937,37.4063,37.45,76500.0
2015-01-06 13:50:00,42.84,42.87,42.83,42.83,67500.0,37.4675,37.4937,37.4587,37.4587,67500.0
2015-01-06 13:55:00,42.84,42.87,42.81,42.87,29500.0,37.4675,37.4937,37.4412,37.4937,29500.0
2015-01-06 14:00:00,42.87,42.95,42.87,42.95,18000.0,37.4937,37.5637,37.4937,37.5637,18000.0
2015-01-06 14:05:00,42.95,42.96,42.92,42.93,19500.0,37.5637,37.5724,37.5374,37.5462,19500.0
2015-01-06 14:10:00,42.95,42.99,42.95,42.99,111500.0,37.5637,37.5987,37.5637,37.5987,111500.0
2015-01-06 14:15:00,42.99,43.02,42.97,43.01,84000.0,37.5987,37.6249,37.5812,37.6162,84000.0
2015-01-06 14:20:00,43.01,43.02,42.9,42.9,87500.0,37.6162,37.6249,37.52,37.52,87500.0
2015-01-06 14:25:00,42.94,43.07,42.92,43.07,67000.0,37.5549,37.6686,37.5374,37.6686,67000.0
2015-01-06 14:30:00,43.05,43.1,43.01,43.01,52500.0,37.6511,37.6949,37.6162,37.6162,52500.0
2015-01-06 14:35:00,43.02,43.12,43.02,43.1,18500.0,37.6249,37.7124,37.6249,37.6949,18500.0
2015-01-06 14:40:00,43.1,43.21,43.09,43.21,24500.0,37.6949,37.7911,37.6861,37.7911,24500.0
2015-01-06 14:45:00,43.21,43.31,43.21,43.3,26500.0,37.7911,37.8785,37.7911,37.8698,26500.0
2015-01-06 14:50:00,43.28,43.35,43.27,43.32,25500.0,37.8523,37.9135,37.8436,37.8873,25500.0
2015-01-06 14:55:00,43.31,43.32,43.24,43.31,22500.0,37.8785,37.8873,37.8173,37.8785,22500.0
2015-01-06 15:00:00,43.29,43.33,43.21,43.21,30500.0,37.861,37.896,37.7911,37.7911,30500.0
2015-01-06 15:05:00,43.21,43.23,43.15,43.18,31000.0,37.7911,37.8086,37.7386,37.7648,31000.0
2015-01-06 15:10:00,43.17,43.32,43.16,43.24,40500.0,37.7561,37.8873,37.7473,37.8173,40500.0
2015-01-06 15:15:00,43.26,43.36,43.24,43.35,37500.0,37.8348,37.9223,37.8173,37.9135,37500.0
2015-01-06 15:20:00,43.33,43.42,43.27,43.35,72000.0,37.896,37.9747,37.8436,37.9135,72000.0
2015-01-06 15:25:00,43.35,43.42,43.29,43.37,81000.0,37.9135,37.9747,37.861,37.931,81000.0
2015-01-06 15:30:00,43.37,43.39,43.3,43.32,90500.0,37.931,37.9485,37.8698,37.8873,90500.0
2015-01-06 15:35:00,43.31,43.32,43.22,43.26,127000.0,37.8785,37.8873,37.7998,37.8348,127000.0
2015-01-06 15:40:00,43.26,43.29,43.2,43.29,123500.0,37.8348,37.861,37.7823,37.861,123500.0
2015-01-06 15:45:00,43.25,43.27,43.2,43.24,236000.0,37.8261,37.8436,37.7823,37.8173,236000.0
2015-01-06 15:50:00,43.24,43.25,43.14,43.19,156000.0,37.8173,37.8261,37.7299,37.7736,156000.0
2015-01-06 15:55:00,43.18,43.24,43.14,43.15,489500.0,37.7648,37.8173,37.7299,37.7386,489500.0
2015-01-07 09:30:00,43.29,43.4,43.07,43.37,88500.0,37.861,37.9573,37.6686,37.931,88500.0
2015-01-07 09:35:00,43.26,43.53,43.26,43.46,107500.0,37.8348,38.0709,37.8348,38.0097,107500.0
2015-01-07 09:40:00,43.48,43.52,43.33,43.45,110500.0,38.0272,38.0622,37.896,38.001,110500.0
2015-01-07 09:45:00,43.46,43.5,43.34,43.39,110000.0,38.0097,38.0447,37.9048,37.9485,110000.0
2015-01-07 09:50:00,43.4,43.52,43.35,43.45,87500.0,37.9573,38.0622,37.9135,38.001,87500.0
2015-01-07 09:55:00,43.47,43.7,43.45,43.55,100500.0,38.0185,38.2196,38.001,38.0884,100500.0
2015-01-07 10:00:00,43.6,43.66,43.45,43.49,85000.0,38.1322,38.1846,38.001,38.036,85000.0
2015-01-07 10:05:00,43.51,43.57,43.38,43.39,371500.0,38.0535,38.1059,37.9398,37.9485,371500.0
2015-01-07 10:10:00,43.4,43.43,43.35,43.39,75500.0,37.9573,37.9835,37.9135,37.9485,75500.0
2015-01-07 10:15:00,43.36,43.54,43.33,43.51,86500.0,37.9223,38.0797,37.896,38.0535,86500.0
2015-01-07 10:20:00,43.49,43.55,43.41,43.44,117500.0,38.036,38.0884,37.966,37.9922,117500.0
2015-01-07 10:25:00,43.41,43.44,43.32,43.43,67000.0,37.966,37.9922,37.8873,37.9835,67000.0
2015-01-07 10:30:00,43.4,43.45,43.33,43.41,134500.0,37.9573,38.001,37.896,37.966,134500.0
2015-01-07 10:35:00,43.43,43.47,43.36,43.39,155500.0,37.9835,38.0185,37.9223,37.9485,155500.0
2015-01-07 10:40:00,43.38,43.38,43.27,43.28,73500.0,37.9398,37.9398,37.8436,37.8523,73500.0
2015-01-07 10:45:00,43.29,43.36,43.28,43.35,76000.0,37.861,37.9223,37.8523,37.9135,76000.0
2015-01-07 10:50:00,43.33,43.37,43.26,43.31,73500.0,37.896,37.931,37.8348,37.8785,73500.0
2015-01-07 10:55:00,43.29,43.37,43.25,43.29,127000.0,37.861,37.931,37.8261,37.861,127000.0
2015-01-07 11:00:00,43.27,43.27,43.11,43.12,58000.0,37.8436,37.8436,37.7036,37.7124,58000.0
2015-01-07 11:05:00,43.11,43.12,43.0,43.02,60000.0,37.7036,37.7124,37.6074,37.6249,60000.0
2015-01-07 11:10:00,43.04,43.05,43.0,43.03,59500.0,37.6424,37.6511,37.6074,37.6337,59500.0
2015-01-07 11:15:00,43.02,43.07,43.02,43.04,70000.0,37.6249,37.6686,37.6249,37.6424,70000.0
2015-01-07 11:20:00,43.05,43.1,43.03,43.08,72500.0,37.6511,37.6949,37.6337,37.6774,72500.0
2015-01-07 11:25:00,43.08,43.08,43.0,43.01,71000.0,37.6774,37.6774,37.6074,37.6162,71000.0
2015-01-07 11:30:00,43.02,43.05,43.0,43.01,73500.0,37.6249,37.6511,37.6074,37.6162,73500.0
2015-01-07 11:35:00,43.02,43.02,42.92,42.94,120500.0,37.6249,37.6249,37.5374,37.5549,120500.0
2015-01-07 11:40:00,42.94,42.94,42.86,42.87,72500.0,37.5549,37.5549,37.485,37.4937,72500.0
2015-01-07 11:45:00,42.88,42.9,42.76,42.82,52000.0,37.5025,37.52,37.3975,37.45,52000.0
2015-01-07 11:50:00,42.83,42.96,42.81,42.95,51500.0,37.4587,37.5724,37.4412,37.5637,51500.0
2015-01-07 11:55:00,42.94,43.16,42.94,43.16,92000.0,37.5549,37.7473,37.5549,37.7473,92000.0
2015-01-07 12:00:00,43.17,43.21,43.14,43.18,62000.0,37.7561,37.7911,37.7299,37.7648,62000.0
2015-01-07 12:05:00,43.18,43.31,43.15,43.3,65000.0,37.7648,37.8785,37.7386,37.8698,65000.0
2015-01-07 12:10:00,43.32,43.37,43.23,43.33,95500.0,37.8873,37.931,37.8086,37.896,95500.0
2015-01-07 12:15:00,43.32,43.41,43.31,43.35,85500.0,37.8873,37.966,37.8785,37.9135,85500.0
2015-01-07 12:20:00,43.33,43.39,43.32,43.36,58500.0,37.896,37.9485,37.8873,37.9223,58500.0
2015-01-07 12:25:00,43.37,43.49,43.34,43.46,67000.0,37.931,38.036,37.9048,38.0097,67000.0
2015-01-07 12:30:00,43.45,43.45,43.33,43.38,43500.0,38.001,38.001,37.896,37.9398,43500.0
2015-01-07 12:35:00,43.36,43.36,43.25,43.29,35000.0,37.9223,37.9223,37.8261,37.861,35000.0
2015-01-07 12:40:00,43.28,43.31,43.17,43.22,21000.0,37.8523,37.8785,37.7561,37.7998,21000.0
2015-01-07 12:45:00,43.17,43.21,43.1,43.12,37000.0,37.7561,37.7911,37.6949,37.7124,37000.0
2015-01-07 12:50:00,43.15,43.3,43.14,43.3,54000.0,37.7386,37.8698,37.7299,37.8698,54000.0
2015-01-07 12:55:00,43.28,43.41,43.27,43.39,111500.0,37.8523,37.966,37.8436,37.9485,111500.0
2015-01-07 13:00:00,43.4,43.42,43.32,43.32,54000.0,37.9573,37.9747,37.8873,37.8873,54000.0
2015-01-07 13:05:00,43.3,43.34,43.24,43.3,35000.0,37.8698,37.9048,37.8173,37.8698,35000.0
2015-01-07 13:10:00,43.29,43.3,43.25,43.25,30500.0,37.861,37.8698,37.8261,37.8261,30500.0
2015-01-07 13:15:00,43.23,43.33,43.23,43.32,47000.0,37.8086,37.896,37.8086,37.8873,47000.0
2015-01-07 13:20:00,43.32,43.36,43.3,43.33,70500.0,37.8873,37.9223,37.8698,37.896,70500.0
2015-01-07 13:25:00,43.33,43.42,43.24,43.24,118500.0,37.896,37.9747,37.8173,37.8173,118500.0
2015-01-07 13:30:00,43.25,43.35,43.2,43.35,40500.0,37.8261,37.9135,37.7823,37.9135,40500.0
2015-01-07 13:35:00,43.36,43.41,43.34,43.34,94000.0,37.9223,37.966,37.9048,37.9048,94000.0
2015-01-07 13:40:00,43.34,43.37,43.32,43.34,42000.0,37.9048,37.931,37.8873,37.9048,42000.0
2015-01-07 13:45:00,43.34,43.49,43.33,43.48,48000.0,37.9048,38.036,37.896,38.0272,48000.0
2015-01-07 13:50:00,43.49,43.51,43.45,43.5,51500.0,38.036,38.0535,38.001,38.0447,51500.0
2015-01-07 13:55:00,43.5,43.59,43.49,43.54,51500.0,38.0447,38.1234,38.036,38.0797,51500.0
2015-01-07 14:00:00,43.53,43.68,43.45,43.62,140000.0,38.0709,38.2021,38.001,38.1497,140000.0
2015-01-07 14:05:00,43.6,43.69,43.58,43.67,25000.0,38.1322,38.2109,38.1147,38.1934,25000.0
2015-01-07 14:10:00,43.65,43.7,43.63,43.7,59000.0,38.1759,38.2196,38.1584,38.2196,59000.0
2015-01-07 14:15:00,43.68,43.71,43.65,43.7,67500.0,38.2021,38.2284,38.1759,38.2196,67500.0
2015-01-07 14:20:00,43.68,43.77,43.6,43.62,96500.0,38.2021,38.2809,38.1322,38.1497,96500.0
2015-01-07 14:25:00,43.61,43.64,43.54,43.64,86000.0,38.1409,38.1672,38.0797,38.1672,86000.0
2015-01-07 14:30:00,43.64,43.66,43.52,43.61,115500.0,38.1672,38.1846,38.0622,38.1409,115500.0
2015-01-07 14:35:00,43.63,43.69,43.59,43.59,92000.0,38.1584,38.2109,38.1234,38.1234,92000.0
2015-01-07 14:40:00,43.57,43.66,43.55,43.6,108000.0,38.1059,38.1846,38.0884,38.1322,108000.0
2015-01-07 14:45:00,43.6,43.66,43.6,43.6,77500.0,38.1322,38.1846,38.1322,38.1322,77500.0
2015-01-07 14:50:00,43.6,43.65,43.56,43.62,97500.0,38.1322,38.1759,38.0972,38.1497,97500.0
2015-01-07 14:55:00,43.61,43.63,43.53,43.54,70000.0,38.1409,38.1584,38.0709,38.0797,70000.0
2015-01-07 15:00:00,43.57,43.59,43.53,43.53,96500.0,38.1059,38.1234,38.0709,38.0709,96500.0
2015-01-07 15:05:00,43.52,43.67,43.52,43.65,113000.0,38.0622,38.1934,38.0622,38.1759,113000.0
2015-01-07 15:10:00,43.64,43.73,43.63,43.68,146500.0,38.1672,38.2459,38.1584,38.2021,146500.0
2015-01-07 15:15:00,43.68,43.68,43.57,43.63,100500.0,38.2021,38.2021,38.1059,38.1584,100500.0
2015-01-07 15:20:00,43.62,43.66,43.57,43.64,115000.0,38.1497,38.1846,38.1059,38.1672,115000.0
2015-01-07 15:25:00,43.6,43.67,43.55,43.61,113500.0,38.1322,38.1934,38.0884,38.1409,113500.0
2015-01-07 15:30:00,43.62,43.64,43.55,43.6,119500.0,38.1497,38.1672,38.0884,38.1322,119500.0
2015-01-07 15:35:00,43.6,43.67,43.56,43.64,149500.0,38.1322,38.1934,38.0972,38.1672,149500.0
2015-01-07 15:40:00,43.65,43.67,43.59,43.63,160000.0,38.1759,38.1934,38.1234,38.1584,160000.0
2015-01-07 15:45:00,43.62,43.62,43.51,43.53,205500.0,38.1497,38.1497,38.0535,38.0709,205500.0
2015-01-07 15:50:00,43.56,43.62,43.52,43.54,206500.0,38.0972,38.1497,38.0622,38.0797,206500.0
2015-01-07 15:55:00,43.53,43.79,43.53,43.77,803500.0,38.0709,38.2983,38.0709,38.2809,803500.0
2015-01-08 09:30:00,43.95,44.32,43.95,44.18,93000.0,38.4383,38.7619,38.4383,38.6394,93000.0
2015-01-08 09:35:00,44.11,44.29,44.04,44.24,39000.0,38.5782,38.7356,38.517,38.6919,39000.0
2015-01-08 09:40:00,44.3,44.5,44.24,44.5,119500.0,38.7444,38.9193,38.6919,38.9193,119500.0
2015-01-08 09:45:00,44.45,44.5,44.32,44.33,61500.0,38.8756,38.9193,38.7619,38.7706,61500.0
2015-01-08 09:50:00,44.39,44.42,44.31,44.37,43000.0,38.8231,38.8493,38.7531,38.8056,43000.0
2015-01-08 09:55:00,44.4,44.53,44.34,44.43,70500.0,38.8318,38.9455,38.7794,38.8581,70500.0
2015-01-08 10:00:00,44.4,44.47,44.36,44.42,51000.0,38.8318,38.8931,38.7969,38.8493,51000.0
2015-01-08 10:05:00,44.43,44.52,44.38,44.52,47500.0,38.8581,38.9368,38.8144,38.9368,47500.0
2015-01-08 10:10:00,44.49,44.57,44.44,44.57,18000.0,38.9106,38.9805,38.8668,38.9805,18000.0
2015-01-08 10:15:00,44.56,44.73,44.55,44.6,94000.0,38.9718,39.1205,38.963,39.0068,94000.0
2015-01-08 10:20:00,44.59,44.65,44.5,44.65,77500.0,38.998,39.0505,38.9193,39.0505,77500.0
2015-01-08 10:25:00,44.62,44.64,44.6,44.61,11500.0,39.0243,39.0417,39.0068,39.0155,11500.0
2015-01-08 10:30:00,44.63,44.65,44.6,44.61,31000.0,39.033,39.0505,39.0068,39.0155,31000.0
2015-01-08 10:35:00,44.61,44.61,44.57,44.6,108000.0,39.0155,39.0155,38.9805,39.0068,108000.0
2015-01-08 10:40:00,44.6,44.63,44.51,44.61,35000.0,39.0068,39.033,38.928,39.0155,35000.0
2015-01-08 10:45:00,44.62,44.64,44.54,44.58,40000.0,39.0243,39.0417,38.9543,38.9893,40000.0
2015-01-08 10:50:00,44.58,44.6,44.56,44.6,22500.0,38.9893,39.0068,38.9718,39.0068,22500.0
2015-01-08 10:55:00,44.6,44.64,44.58,44.63,35500.0,39.0068,39.0417,38.9893,39.033,35500.0
2015-01-08 11:00:00,44.63,44.64,44.54,44.58,23000.0,39.033,39.0417,38.9543,38.9893,23000.0
2015-01-08 11:05:00,44.59,44.62,44.59,44.59,30500.0,38.998,39.0243,38.998,38.998,30500.0
2015-01-08 11:10:00,44.59,44.59,44.5,44.51,12000.0,38.998,38.998,38.9193,38.928,12000.0
2015-01-08 11:15:00,44.51,44.57,44.48,44.57,39000.0,38.928,38.9805,38.9018,38.9805,39000.0
2015-01-08 11:20:00,44.57,44.59,44.52,44.52,18500.0,38.9805,38.998,38.9368,38.9368,18500.0
2015-01-08 11:25:00,44.52,44.54,44.49,44.54,65000.0,38.9368,38.9543,38.9106,38.9543,65000.0
2015-01-08 11:30:00,44.52,44.54,44.52,44.54,18500.0,38.9368,38.9543,38.9368,38.9543,18500.0
2015-01-08 11:35:00,44.52,44.55,44.45,44.54,86500.0,38.9368,38.963,38.8756,38.9543,86500.0
2015-01-08 11:40:00,44.55,44.56,44.48,44.51,112500.0,38.963,38.9718,38.9018,38.928,112500.0
2015-01-08 11:45:00,44.51,44.56,44.51,44.55,44500.0,38.928,38.9718,38.928,38.963,44500.0
2015-01-08 11:50:00,44.53,44.53,44.49,44.49,50500.0,38.9455,38.9455,38.9106,38.9106,50500.0
2015-01-08 11:55:00,44.51,44.51,44.46,44.46,17500.0,38.928,38.928,38.8843,38.8843,17500.0
2015-01-08 12:00:00,44.46,44.46,44.42,44.42,14000.0,38.8843,38.8843,38.8493,38.8493,14000.0
2015-01-08 12:05:00,44.43,44.43,44.39,44.4,32000.0,38.8581,38.8581,38.8231,38.8318,32000.0
2015-01-08 12:10:00,44.41,44.41,44.34,44.35,14000.0,38.8406,38.8406,38.7794,38.7881,14000.0
2015-01-08 12:15:00,44.35,44.41,44.35,44.4,29500.0,38.7881,38.8406,38.7881,38.8318,29500.0
2015-01-08 12:20:00,44.41,44.42,44.38,44.41,36000.0,38.8406,38.8493,38.8144,38.8406,36000.0
2015-01-08 12:25:00,44.41,44.41,44.38,44.39,15000.0,38.8406,38.8406,38.8144,38.8231,15000.0
2015-01-08 12:30:00,44.4,44.4,44.36,44.37,11000.0,38.8318,38.8318,38.7969,38.8056,11000.0
2015-01-08 12:35:00,44.37,44.38,44.34,44.36,27000.0,38.8056,38.8144,38.7794,38.7969,27000.0
2015-01-08 12:40:00,44.35,44.37,44.35,44.35,15500.0,38.7881,38.8056,38.7881,38.7881,15500.0
2015-01-08 12:45:00,44.33,44.35,44.31,44.31,13000.0,38.7706,38.7881,38.7531,38.7531,13000.0
2015-01-08 12:50:00,44.32,44.37,44.32,44.37,21500.0,38.7619,38.8056,38.7619,38.8056,21500.0
2015-01-08 12:55:00,44.37,44.42,44.37,44.42,25000.0,38.8056,38.8493,38.8056,38.8493,25000.0
2015-01-08 13:00:00,44.41,44.41,44.37,44.39,14000.0,38.8406,38.8406,38.8056,38.8231,14000.0
2015-01-08 13:05:00,44.39,44.47,44.39,44.47,33500.0,38.8231,38.8931,38.8231,38.8931,33500.0
2015-01-08 13:10:00,44.47,44.49,44.44,44.45,13500.0,38.8931,38.9106,38.8668,38.8756,13500.0
2015-01-08 13:15:00,44.44,44.46,44.43,44.45,45500.0,38.8668,38.8843,38.8581,38.8756,45500.0
2015-01-08 13:20:00,44.45,44.45,44.42,44.45,4000.0,38.8756,38.8756,38.8493,38.8756,4000.0
2015-01-08 13:25:00,44.46,44.48,44.46,44.46,6000.0,38.8843,38.9018,38.8843,38.8843,6000.0
2015-01-08 13:30:00,44.48,44.48,44.45,44.45,6500.0,38.9018,38.9018,38.8756,38.8756,6500.0
2015-01-08 13:35:00,44.45,44.45,44.42,44.43,7000.0,38.8756,38.8756,38.8493,38.8581,7000.0
2015-01-08 13:40:00,44.43,44.43,44.4,44.42,21000.0,38.8581,38.8581,38.8318,38.8493,21000.0
2015-01-08 13:45:00,44.43,44.43,44.39,44.4,9500.0,38.8581,38.8581,38.8231,38.8318,9500.0
2015-01-08 13:50:00,44.38,44.39,44.36,44.38,17000.0,38.8144,38.8231,38.7969,38.8144,17000.0
2015-01-08 13:55:00,44.37,44.38,44.3,44.3,6500.0,38.8056,38.8144,38.7444,38.7444,6500.0
2015-01-08 14:00:00,44.3,44.38,44.3,44.38,9500.0,38.7444,38.8144,38.7444,38.8144,9500.0
2015-01-08 14:05:00,44.39,44.42,44.39,44.41,9500.0,38.8231,38.8493,38.8231,38.8406,9500.0
2015-01-08 14:10:00,44.41,44.41,44.35,44.36,9500.0,38.8406,38.8406,38.7881,38.7969,9500.0
2015-01-08 14:15:00,44.37,44.41,44.36,44.4,11500.0,38.8056,38.8406,38.7969,38.8318,11500.0
2015-01-08 14:20:00,44.41,44.43,44.39,44.41,25000.0,38.8406,38.8581,38.8231,38.8406,25000.0
2015-01-08 14:25:00,44.41,44.46,44.39,44.46,20000.0,38.8406,38.8843,38.8231,38.8843,20000.0
2015-01-08 14:30:00,44.44,44.5,44.44,44.49,16000.0,38.8668,38.9193,38.8668,38.9106,16000.0
2015-01-08 14:35:00,44.47,44.52,44.46,44.51,23000.0,38.8931,38.9368,38.8843,38.928,23000.0
2015-01-08 14:40:00,44.52,44.6,44.51,44.6,66000.0,38.9368,39.0068,38.928,39.0068,66000.0
2015-01-08 14:45:00,44.6,44.63,44.56,44.57,94500.0,39.0068,39.033,38.9718,38.9805,94500.0
2015-01-08 14:50:00,44.57,44.57,44.52,44.55,15500.0,38.9805,38.9805,38.9368,38.963,15500.0
2015-01-08 14:55:00,44.56,44.58,44.51,44.52,21000.0,38.9718,38.9893,38.928,38.9368,21000.0
2015-01-08 15:00:00,44.53,44.56,44.52,44.55,37000.0,38.9455,38.9718,38.9368,38.963,37000.0
2015-01-08 15:05:00,44.54,44.55,44.47,44.49,42500.0,38.9543,38.963,38.8931,38.9106,42500.0
2015-01-08 15:10:00,44.49,44.54,44.48,44.51,11500.0,38.9106,38.9543,38.9018,38.928,11500.0
2015-01-08 15:15:00,44.47,44.53,44.47,44.52,64500.0,38.8931,38.9455,38.8931,38.9368,64500.0
2015-01-08 15:20:00,44.51,44.54,44.49,44.51,47000.0,38.928,38.9543,38.9106,38.928,47000.0
2015-01-08 15:25:00,44.5,44.51,44.49,44.49,51000.0,38.9193,38.928,38.9106,38.9106,51000.0
2015-01-08 15:30:00,44.49,44.51,44.42,44.42,42500.0,38.9106,38.928,38.8493,38.8493,42500.0
2015-01-08 15:35:00,44.42,44.45,44.4,44.42,78000.0,38.8493,38.8756,38.8318,38.8493,78000.0
2015-01-08 15:40:00,44.41,44.42,44.35,44.35,19500.0,38.8406,38.8493,38.7881,38.7881,19500.0
2015-01-08 15:45:00,44.35,44.38,44.33,44.36,76000.0,38.7881,38.8144,38.7706,38.7969,76000.0
2015-01-08 15:50:00,44.35,44.36,44.33,44.34,60000.0,38.7881,38.7969,38.7706,38.7794,60000.0
2015-01-08 15:55:00,44.34,44.4,44.32,44.4,181500.0,38.7794,38.8318,38.7619,38.8318,181500.0
2015-01-09 09:30:00,44.36,44.62,44.36,44.39,25500.0,38.7969,39.0243,38.7969,38.8231,25500.0
2015-01-09 09:35:00,44.49,44.49,44.25,44.38,26000.0,38.9106,38.9106,38.7007,38.8144,26000.0
2015-01-09 09:40:00,44.44,44.64,44.44,44.57,20500.0,38.8668,39.0417,38.8668,38.9805,20500.0
2015-01-09 09:45:00,44.63,44.63,44.37,44.4,9500.0,39.033,39.033,38.8056,38.8318,9500.0
2015-01-09 09:50:00,44.31,44.5,44.3,44.5,16000.0,38.7531,38.9193,38.7444,38.9193,16000.0
2015-01-09 09:55:00,44.48,44.56,44.47,44.53,30000.0,38.9018,38.9718,38.8931,38.9455,30000.0
2015-01-09 10:00:00,44.55,44.56,44.43,44.46,12000.0,38.963,38.9718,38.8581,38.8843,12000.0
2015-01-09 10:05:00,44.48,44.5,44.43,44.47,8500.0,38.9018,38.9193,38.8581,38.8931,8500.0
2015-01-09 10:10:00,44.52,44.52,44.44,44.44,8000.0,38.9368,38.9368,38.8668,38.8668,8000.0
2015-01-09 10:15:00,44.41,44.47,44.39,44.42,14500.0,38.8406,38.8931,38.8231,38.8493,14500.0
2015-01-09 10:20:00,44.43,44.43,44.37,44.37,2000.0,38.8581,38.8581,38.8056,38.8056,2000.0
2015-01-09 10:25:00,44.35,44.39,44.32,44.34,9500.0,38.7881,38.8231,38.7619,38.7794,9500.0
2015-01-09 10:30:00,44.3,44.31,44.16,44.22,13000.0,38.7444,38.7531,38.6219,38.6744,13000.0
2015-01-09 10:35:00,44.17,44.21,44.15,44.17,38000.0,38.6307,38.6657,38.6132,38.6307,38000.0
2015-01-09 10:40:00,44.18,44.23,44.12,44.15,22000.0,38.6394,38.6832,38.587,38.6132,22000.0
2015-01-09 10:45:00,44.16,44.21,44.12,44.2,63000.0,38.6219,38.6657,38.587,38.6569,63000.0
2015-01-09 10:50:00,44.21,44.35,44.21,44.34,26000.0,38.6657,38.7881,38.6657,38.7794,26000.0
2015-01-09 10:55:00,44.33,44.44,44.3,44.4,21000.0,38.7706,38.8668,38.7444,38.8318,21000.0
2015-01-09 11:00:00,44.35,44.35,44.28,44.29,9000.0,38.7881,38.7881,38.7269,38.7356,9000.0
2015-01-09 11:05:00,44.32,44.34,44.25,44.25,17500.0,38.7619,38.7794,38.7007,38.7007,17500.0
2015-01-09 11:10:00,44.25,44.25,44.16,44.19,13500.0,38.7007,38.7007,38.6219,38.6482,13500.0
2015-01-09 11:15:00,44.19,44.24,44.19,44.22,72000.0,38.6482,38.6919,38.6482,38.6744,72000.0
2015-01-09 11:20:00,44.22,44.3,44.19,44.3,159000.0,38.6744,38.7444,38.6482,38.7444,159000.0
2015-01-09 11:25:00,44.3,44.3,44.24,44.27,19000.0,38.7444,38.7444,38.6919,38.7181,19000.0
2015-01-09 11:30:00,44.25,44.36,44.23,44.36,16500.0,38.7007,38.7969,38.6832,38.7969,16500.0
2015-01-09 11:35:00,44.38,44.38,44.32,44.36,42000.0,38.8144,38.8144,38.7619,38.7969,42000.0
2015-01-09 11:40:00,44.36,44.47,44.36,44.45,50000.0,38.7969,38.8931,38.7969,38.8756,50000.0
2015-01-09 11:45:00,44.45,44.55,44.45,44.53,16500.0,38.8756,38.963,38.8756,38.9455,16500.0
2015-01-09 11:50:00,44.53,44.58,44.52,44.57,20500.0,38.9455,38.9893,38.9368,38.9805,20500.0
2015-01-09 11:55:00,44.56,44.58,44.53,44.58,12500.0,38.9718,38.9893,38.9455,38.9893,12500.0
2015-01-09 12:00:00,44.58,44.61,44.58,44.61,8000.0,38.9893,39.0155,38.9893,39.0155,8000.0
2015-01-09 12:05:00,44.6,44.64,44.6,44.63,14500.0,39.0068,39.0417,39.0068,39.033,14500.0
2015-01-09 12:10:00,44.63,44.7,44.62,44.68,35000.0,39.033,39.0942,39.0243,39.0767,35000.0
2015-01-09 12:15:00,44.66,44.69,44.61,44.68,16500.0,39.0592,39.0855,39.0155,39.0767,16500.0
2015-01-09 12:20:00,44.66,44.67,44.62,44.63,25500.0,39.0592,39.068,39.0243,39.033,25500.0
2015-01-09 12:25:00,44.63,44.63,44.56,44.58,10500.0,39.033,39.033,38.9718,38.9893,10500.0
2015-01-09 12:30:00,44.58,44.63,44.51,44.53,20500.0,38.9893,39.033,38.928,38.9455,20500.0
2015-01-09 12:35:00,44.53,44.56,44.5,44.52,11500.0,38.9455,38.9718,38.9193,38.9368,11500.0
2015-01-09 12:40:00,44.54,44.56,44.54,44.54,10000.0,38.9543,38.9718,38.9543,38.9543,10000.0
2015-01-09 12:45:00,44.58,44.59,44.58,44.59,3000.0,38.9893,38.998,38.9893,38.998,3000.0
2015-01-09 12:50:00,44.61,44.63,44.57,44.57,19500.0,39.0155,39.033,38.9805,38.9805,19500.0
2015-01-09 12:55:00,44.57,44.61,44.54,44.54,18000.0,38.9805,39.0155,38.9543,38.9543,18000.0
2015-01-09 13:00:00,44.54,44.62,44.53,44.61,11000.0,38.9543,39.0243,38.9455,39.0155,11000.0
2015-01-09 13:05:00,44.62,44.65,44.6,44.64,17500.0,39.0243,39.0505,39.0068,39.0417,17500.0
2015-01-09 13:10:00,44.64,44.69,44.64,44.68,14500.0,39.0417,39.0855,39.0417,39.0767,14500.0
2015-01-09 13:15:00,44.73,44.75,44.73,44.75,7500.0,39.1205,39.1379,39.1205,39.1379,7500.0
2015-01-09 13:20:00,44.76,44.77,44.73,44.74,38000.0,39.1467,39.1554,39.1205,39.1292,38000.0
2015-01-09 13:25:00,44.74,44.75,44.7,44.7,18000.0,39.1292,39.1379,39.0942,39.0942,18000.0
2015-01-09 13:30:00,44.7,44.76,44.7,44.74,17000.0,39.0942,39.1467,39.0942,39.1292,17000.0
2015-01-09 13:35:00,44.72,44.76,44.69,44.7,16000.0,39.1117,39.1467,39.0855,39.0942,16000.0
2015-01-09 13:40:00,44.69,44.69,44.58,44.6,7000.0,39.0855,39.0855,38.9893,39.0068,7000.0
2015-01-09 13:45:00,44.6,44.66,44.57,44.63,8500.0,39.0068,39.0592,38.9805,39.033,8500.0
2015-01-09 13:50:00,44.63,44.66,44.6,44.6,4500.0,39.033,39.0592,39.0068,39.0068,4500.0
2015-01-09 13:55:00,44.6,44.6,44.57,44.59,9000.0,39.0068,39.0068,38.9805,38.998,9000.0
2015-01-09 14:00:00,44.58,44.62,44.57,44.62,14500.0,38.9893,39.0243,38.9805,39.0243,14500.0
2015-01-09 14:05:00,44.6,44.62,44.57,44.6,24500.0,39.0068,39.0243,38.9805,39.0068,24500.0
2015-01-09 14:10:00,44.59,44.61,44.57,44.59,7000.0,38.998,39.0155,38.9805,38.998,7000.0
2015-01-09 14:15:00,44.56,44.57,44.5,44.56,78500.0,38.9718,38.9805,38.9193,38.9718,78500.0
2015-01-09 14:20:00,44.54,44.54,44.48,44.48,15000.0,38.9543,38.9543,38.9018,38.9018,15000.0
2015-01-09 14:25:00,44.49,44.52,44.46,44.46,22000.0,38.9106,38.9368,38.8843,38.8843,22000.0
2015-01-09 14:30:00,44.45,44.46,44.41,44.46,12000.0,38.8756,38.8843,38.8406,38.8843,12000.0
2015-01-09 14:35:00,44.45,44.53,44.45,44.53,9500.0,38.8756,38.9455,38.8756,38.9455,9500.0
2015-01-09 14:40:00,44.54,44.54,44.5,44.52,10500.0,38.9543,38.9543,38.9193,38.9368,10500.0
2015-01-09 14:45:00,44.51,44.53,44.46,44.46,8000.0,38.928,38.9455,38.8843,38.8843,8000.0
2015-01-09 14:50:00,44.45,44.49,44.4,44.4,20500.0,38.8756,38.9106,38.8318,38.8318,20500.0
2015-01-09 14:55:00,44.42,44.42,44.39,44.42,6000.0,38.8493,38.8493,38.8231,38.8493,6000.0
2015-01-09 15:00:00,44.42,44.43,44.39,44.41,10000.0,38.8493,38.8581,38.8231,38.8406,10000.0
2015-01-09 15:05:00,44.41,44.47,44.41,44.44,72500.0,38.8406,38.8931,38.8406,38.8668,72500.0
2015-01-09 15:10:00,44.46,44.5,44.46,44.49,9500.0,38.8843,38.9193,38.8843,38.9106,9500.0
2015-01-09 15:15:00,44.51,44.51,44.45,44.47,46500.0,38.928,38.928,38.8756,38.8931,46500.0
2015-01-09 15:20:00,44.47,44.54,44.45,44.47,14000.0,38.8931,38.9543,38.8756,38.8931,14000.0
2015-01-09 15:25:00,44.44,44.49,44.38,44.38,48500.0,38.8668,38.9106,38.8144,38.8144,48500.0
2015-01-09 15:30:00,44.39,44.39,44.33,44.38,17500.0,38.8231,38.8231,38.7706,38.8144,17500.0
2015-01-09 15:35:00,44.4,44.4,44.36,44.37,14000.0,38.8318,38.8318,38.7969,38.8056,14000.0
2015-01-09 15:40:00,44.4,44.47,44.4,44.43,19500.0,38.8318,38.8931,38.8318,38.8581,19500.0
2015-01-09 15:45:00,44.41,44.44,44.36,44.41,29500.0,38.8406,38.8668,38.7969,38.8406,29500.0
2015-01-09 15:50:00,44.41,44.42,44.35,44.38,27000.0,38.8406,38.8493,38.7881,38.8144,27000.0
2015-01-09 15:55:00,44.37,44.39,44.3,44.34,133000.0,38.8056,38.8231,38.7444,38.7794,133000.0
2015-01-12 09:30:00,44.26,44.43,44.16,44.16,21000.0,38.7094,38.8581,38.6219,38.6219,21000.0
2015-01-12 09:35:00,44.15,44.18,44.08,44.18,5500.0,38.6132,38.6394,38.552,38.6394,5500.0
2015-01-12 09:40:00,44.17,44.17,43.84,43.9,34000.0,38.6307,38.6307,38.3421,38.3945,34000.0
2015-01-12 09:45:00,43.88,44.03,43.78,43.79,24000.0,38.3771,38.5082,38.2896,38.2983,24000.0
2015-01-12 09:50:00,43.8,43.88,43.72,43.79,17500.0,38.3071,38.3771,38.2371,38.2983,17500.0
2015-01-12 09:55:00,43.8,43.87,43.71,43.85,90500.0,38.3071,38.3683,38.2284,38.3508,90500.0
2015-01-12 10:00:00,43.84,43.84,43.73,43.73,50500.0,38.3421,38.3421,38.2459,38.2459,50500.0
2015-01-12 10:05:00,43.73,43.76,43.64,43.64,48000.0,38.2459,38.2721,38.1672,38.1672,48000.0
2015-01-12 10:10:00,43.64,43.67,43.6,43.61,39500.0,38.1672,38.1934,38.1322,38.1409,39500.0
2015-01-12 10:15:00,43.66,43.8,43.66,43.7,35500.0,38.1846,38.3071,38.1846,38.2196,35500.0
2015-01-12 10:20:00,43.7,43.7,43.55,43.62,26500.0,38.2196,38.2196,38.0884,38.1497,26500.0
2015-01-12 10:25:00,43.63,43.68,43.55,43.58,19500.0,38.1584,38.2021,38.0884,38.1147,19500.0
2015-01-12 10:30:00,43.54,43.59,43.52,43.55,18500.0,38.0797,38.1234,38.0622,38.0884,18500.0
2015-01-12 10:35:00,43.54,43.59,43.49,43.54,22500.0,38.0797,38.1234,38.036,38.0797,22500.0
2015-01-12 10:40:00,43.55,43.67,43.55,43.61,71500.0,38.0884,38.1934,38.0884,38.1409,71500.0
2015-01-12 10:45:00,43.59,43.63,43.58,43.58,71500.0,38.1234,38.1584,38.1147,38.1147,71500.0
2015-01-12 10:50:00,43.57,43.6,43.51,43.53,24500.0,38.1059,38.1322,38.0535,38.0709,24500.0
2015-01-12 10:55:00,43.53,43.53,43.42,43.51,35000.0,38.0709,38.0709,37.9747,38.0535,35000.0
2015-01-12 11:00:00,43.53,43.59,43.47,43.47,25000.0,38.0709,38.1234,38.0185,38.0185,25000.0
2015-01-12 11:05:00,43.47,43.57,43.47,43.47,40500.0,38.0185,38.1059,38.0185,38.0185,40500.0
2015-01-12 11:10:00,43.49,43.54,43.43,43.44,44000.0,38.036,38.0797,37.9835,37.9922,44000.0
2015-01-12 11:15:00,43.43,43.46,43.36,43.46,68000.0,37.9835,38.0097,37.9223,38.0097,68000.0
2015-01-12 11:20:00,43.45,43.47,43.41,43.45,20500.0,38.001,38.0185,37.966,38.001,20500.0
2015-01-12 11:25:00,43.44,43.44,43.38,43.39,31000.0,37.9922,37.9922,37.9398,37.9485,31000.0
2015-01-12 11:30:00,43.39,43.44,43.36,43.36,20000.0,37.9485,37.9922,37.9223,37.9223,20000.0
2015-01-12 11:35:00,43.37,43.41,43.36,43.4,20500.0,37.931,37.966,37.9223,37.9573,20500.0
2015-01-12 11:40:00,43.42,43.42,43.35,43.38,18500.0,37.9747,37.9747,37.9135,37.9398,18500.0
2015-01-12 11:45:00,43.37,43.39,43.26,43.27,33000.0,37.931,37.9485,37.8348,37.8436,33000.0
2015-01-12 11:50:00,43.27,43.35,43.24,43.35,23500.0,37.8436,37.9135,37.8173,37.9135,23500.0
2015-01-12 11:55:00,43.34,43.37,43.29,43.37,9500.0,37.9048,37.931,37.861,37.931,9500.0
2015-01-12 12:00:00,43.36,43.46,43.36,43.43,18500.0,37.9223,38.0097,37.9223,37.9835,18500.0
2015-01-12 12:05:00,43.4,43.44,43.39,43.44,13500.0,37.9573,37.9922,37.9485,37.9922,13500.0
2015-01-12 12:10:00,43.42,43.46,43.4,43.44,119500.0,37.9747,38.0097,37.9573,37.9922,119500.0
2015-01-12 12:15:00,43.44,43.47,43.4,43.45,38500.0,37.9922,38.0185,37.9573,38.001,38500.0
2015-01-12 12:20:00,43.52,43.57,43.52,43.57,6000.0,38.0622,38.1059,38.0622,38.1059,6000.0
2015-01-12 12:25:00,43.57,43.59,43.55,43.57,23000.0,38.1059,38.1234,38.0884,38.1059,23000.0
2015-01-12 12:30:00,43.58,43.65,43.58,43.65,11500.0,38.1147,38.1759,38.1147,38.1759,11500.0
2015-01-12 12:35:00,43.67,43.69,43.64,43.66,11000.0,38.1934,38.2109,38.1672,38.1846,11000.0
2015-01-12 12:40:00,43.63,43.65,43.56,43.57,29000.0,38.1584,38.1759,38.0972,38.1059,29000.0
2015-01-12 12:45:00,43.57,43.57,43.55,43.57,8000.0,38.1059,38.1059,38.0884,38.1059,8000.0
2015-01-12 12:50:00,43.53,43.56,43.52,43.53,3000.0,38.0709,38.0972,38.0622,38.0709,3000.0
2015-01-12 12:55:00,43.52,43.56,43.46,43.46,17000.0,38.0622,38.0972,38.0097,38.0097,17000.0
2015-01-12 13:00:00,43.53,43.55,43.47,43.53,18500.0,38.0709,38.0884,38.0185,38.0709,18500.0
2015-01-12 13:05:00,43.52,43.52,43.46,43.46,3500.0,38.0622,38.0622,38.0097,38.0097,3500.0
2015-01-12 13:10:00,43.45,43.47,43.45,43.47,9500.0,38.001,38.0185,38.001,38.0185,9500.0
2015-01-12 13:15:00,43.48,43.48,43.43,43.45,9500.0,38.0272,38.0272,37.9835,38.001,9500.0
2015-01-12 13:20:00,43.42,43.44,43.37,43.37,19000.0,37.9747,37.9922,37.931,37.931,19000.0
2015-01-12 13:25:00,43.37,43.38,43.3,43.3,24000.0,37.931,37.9398,37.8698,37.8698,24000.0
2015-01-12 13:30:00,43.32,43.33,43.23,43.33,95500.0,37.8873,37.896,37.8086,37.896,95500.0
2015-01-12 13:35:00,43.35,43.37,43.29,43.33,58000.0,37.9135,37.931,37.861,37.896,58000.0
2015-01-12 13:40:00,43.33,43.34,43.3,43.33,10000.0,37.896,37.9048,37.8698,37.896,10000.0
2015-01-12 13:45:00,43.33,43.38,43.27,43.3,35500.0,37.896,37.9398,37.8436,37.8698,35500.0
2015-01-12 13:50:00,43.31,43.31,43.29,43.29,6000.0,37.8785,37.8785,37.861,37.861,6000.0
2015-01-12 13:55:00,43.27,43.28,43.24,43.27,14000.0,37.8436,37.8523,37.8173,37.8436,14000.0
2015-01-12 14:00:00,43.25,43.33,43.25,43.3,21000.0,37.8261,37.896,37.8261,37.8698,21000.0
2015-01-12 14:05:00,43.28,43.3,43.27,43.28,9500.0,37.8523,37.8698,37.8436,37.8523,9500.0
2015-01-12 14:10:00,43.31,43.36,43.31,43.33,14000.0,37.8785,37.9223,37.8785,37.896,14000.0
2015-01-12 14:15:00,43.33,43.33,43.27,43.27,16000.0,37.896,37.896,37.8436,37.8436,16000.0
2015-01-12 14:20:00,43.28,43.29,43.23,43.23,18500.0,37.8523,37.861,37.8086,37.8086,18500.0
2015-01-12 14:25:00,43.25,43.27,43.22,43.26,52500.0,37.8261,37.8436,37.7998,37.8348,52500.0
2015-01-12 14:30:00,43.25,43.25,43.16,43.22,20000.0,37.8261,37.8261,37.7473,37.7998,20000.0
2015-01-12 14:35:00,43.19,43.19,43.16,43.16,9500.0,37.7736,37.7736,37.7473,37.7473,9500.0
2015-01-12 14:40:00,43.14,43.19,43.14,43.18,19000.0,37.7299,37.7736,37.7299,37.7648,19000.0
2015-01-12 14:45:00,43.19,43.21,43.15,43.21,17500.0,37.7736,37.7911,37.7386,37.7911,17500.0
2015-01-12 14:50:00,43.22,43.23,43.16,43.17,21000.0,37.7998,37.8086,37.7473,37.7561,21000.0
2015-01-12 14:55:00,43.19,43.22,43.19,43.2,14500.0,37.7736,37.7998,37.7736,37.7823,14500.0
2015-01-12 15:00:00,43.22,43.32,43.22,43.32,32500.0,37.7998,37.8873,37.7998,37.8873,32500.0
2015-01-12 15:05:00,43.29,43.29,43.25,43.27,41000.0,37.861,37.861,37.8261,37.8436,41000.0
2015-01-12 15:10:00,43.27,43.32,43.27,43.29,21500.0,37.8436,37.8873,37.8436,37.861,21500.0
2015-01-12 15:15:00,43.29,43.35,43.27,43.29,26500.0,37.861,37.9135,37.8436,37.861,26500.0
2015-01-12 15:20:00,43.3,43.35,43.19,43.22,34000.0,37.8698,37.9135,37.7736,37.7998,34000.0
2015-01-12 15:25:00,43.23,43.24,43.13,43.15,69000.0,37.8086,37.8173,37.7211,37.7386,69000.0
2015-01-12 15:30:00,43.16,43.19,43.03,43.03,49500.0,37.7473,37.7736,37.6337,37.6337,49500.0
2015-01-12 15:35:00,43.03,43.1,43.0,43.08,52000.0,37.6337,37.6949,37.6074,37.6774,52000.0
2015-01-12 15:40:00,43.07,43.17,43.06,43.17,66000.0,37.6686,37.7561,37.6599,37.7561,66000.0
2015-01-12 15:45:00,43.15,43.26,43.14,43.22,160500.0,37.7386,37.8348,37.7299,37.7998,160500.0
2015-01-12 15:50:00,43.23,43.23,43.16,43.21,154500.0,37.8086,37.8086,37.7473,37.7911,154500.0
2015-01-12 15:55:00,43.21,43.24,43.14,43.17,169000.0,37.7911,37.8173,37.7299,37.7561,169000.0
2015-01-13 09:30:00,43.38,43.72,43.17,43.68,87500.0,37.9398,38.2371,37.7561,38.2021,87500.0
2015-01-13 09:35:00,43.72,43.82,43.7,43.81,65000.0,38.2371,38.3246,38.2196,38.3158,65000.0
2015-01-13 09:40:00,43.82,43.91,43.76,43.82,80000.0,38.3246,38.4033,38.2721,38.3246,80000.0
2015-01-13 09:45:00,43.82,43.83,43.6,43.6,166000.0,38.3246,38.3333,38.1322,38.1322,166000.0
2015-01-13 09:50:00,43.64,43.64,43.44,43.52,56000.0,38.1672,38.1672,37.9922,38.0622,56000.0
2015-01-13 09:55:00,43.52,43.58,43.32,43.32,27000.0,38.0622,38.1147,37.8873,37.8873,27000.0
2015-01-13 10:00:00,43.41,43.43,43.27,43.28,52000.0,37.966,37.9835,37.8436,37.8523,52000.0
2015-01-13 10:05:00,43.28,43.35,43.23,43.29,62500.0,37.8523,37.9135,37.8086,37.861,62500.0
2015-01-13 10:10:00,43.3,43.3,43.23,43.25,52500.0,37.8698,37.8698,37.8086,37.8261,52500.0
2015-01-13 10:15:00,43.25,43.29,43.2,43.2,48000.0,37.8261,37.861,37.7823,37.7823,48000.0
2015-01-13 10:20:00,43.2,43.24,43.07,43.07,70500.0,37.7823,37.8173,37.6686,37.6686,70500.0
2015-01-13 10:25:00,43.05,43.06,42.94,42.95,232000.0,37.6511,37.6599,37.5549,37.5637,232000.0
2015-01-13 10:30:00,42.95,43.1,42.95,43.07,102500.0,37.5637,37.6949,37.5637,37.6686,102500.0
2015-01-13 10:35:00,43.12,43.13,43.01,43.06,38500.0,37.7124,37.7211,37.6162,37.6599,38500.0
2015-01-13 10:40:00,43.0,43.04,42.97,43.03,63500.0,37.6074,37.6424,37.5812,37.6337,63500.0
2015-01-13 10:45:00,43.02,43.1,43.0,43.03,52000.0,37.6249,37.6949,37.6074,37.6337,52000.0
2015-01-13 10:50:00,43.03,43.07,43.02,43.03,34500.0,37.6337,37.6686,37.6249,37.6337,34500.0
2015-01-13 10:55:00,43.02,43.05,43.0,43.01,36000.0,37.6249,37.6511,37.6074,37.6162,36000.0
2015-01-13 11:00:00,43.03,43.04,42.96,43.02,48500.0,37.6337,37.6424,37.5724,37.6249,48500.0
2015-01-13 11:05:00,43.01,43.13,43.01,43.08,28500.0,37.6162,37.7211,37.6162,37.6774,28500.0
2015-01-13 11:10:00,43.07,43.09,43.05,43.06,31500.0,37.6686,37.6861,37.6511,37.6599,31500.0
2015-01-13 11:15:00,43.08,43.1,43.04,43.06,12000.0,37.6774,37.6949,37.6424,37.6599,12000.0
2015-01-13 11:20:00,43.03,43.05,42.87,42.87,102500.0,37.6337,37.6511,37.4937,37.4937,102500.0
2015-01-13 11:25:00,42.88,42.88,42.79,42.81,85500.0,37.5025,37.5025,37.4238,37.4412,85500.0
2015-01-13 11:30:00,42.83,42.83,42.66,42.77,84000.0,37.4587,37.4587,37.3101,37.4063,84000.0
2015-01-13 11:35:00,42.76,42.92,42.75,42.92,78500.0,37.3975,37.5374,37.3888,37.5374,78500.0
2015-01-13 11:40:00,42.93,42.95,42.86,42.95,55500.0,37.5462,37.5637,37.485,37.5637,55500.0
2015-01-13 11:45:00,42.99,42.99,42.89,42.94,69500.0,37.5987,37.5987,37.5112,37.5549,69500.0
2015-01-13 11:50:00,42.9,42.9,42.87,42.88,11500.0,37.52,37.52,37.4937,37.5025,11500.0
2015-01-13 11:55:00,42.87,42.92,42.87,42.92,58000.0,37.4937,37.5374,37.4937,37.5374,58000.0
2015-01-13 12:00:00,42.91,42.91,42.8,42.88,49500.0,37.5287,37.5287,37.4325,37.5025,49500.0
2015-01-13 12:05:00,42.88,42.9,42.76,42.8,130000.0,37.5025,37.52,37.3975,37.4325,130000.0
2015-01-13 12:10:00,42.78,42.78,42.68,42.7,74500.0,37.415,37.415,37.3275,37.345,74500.0
2015-01-13 12:15:00,42.68,42.69,42.61,42.62,17000.0,37.3275,37.3363,37.2663,37.2751,17000.0
2015-01-13 12:20:00,42.64,42.69,42.56,42.59,48500.0,37.2926,37.3363,37.2226,37.2488,48500.0
2015-01-13 12:25:00,42.59,42.7,42.59,42.7,20500.0,37.2488,37.345,37.2488,37.345,20500.0
2015-01-13 12:30:00,42.7,42.7,42.6,42.6,18500.0,37.345,37.345,37.2576,37.2576,18500.0
2015-01-13 12:35:00,42.63,42.66,42.61,42.63,33500.0,37.2838,37.3101,37.2663,37.2838,33500.0
2015-01-13 12:40:00,42.62,42.63,42.59,42.63,21000.0,37.2751,37.2838,37.2488,37.2838,21000.0
2015-01-13 12:45:00,42.61,42.71,42.61,42.71,17000.0,37.2663,37.3538,37.2663,37.3538,17000.0
2015-01-13 12:50:00,42.72,42.77,42.71,42.74,41000.0,37.3625,37.4063,37.3538,37.38,41000.0
2015-01-13 12:55:00,42.74,42.82,42.74,42.82,20500.0,37.38,37.45,37.38,37.45,20500.0
2015-01-13 13:00:00,42.82,42.84,42.81,42.82,28500.0,37.45,37.4675,37.4412,37.45,28500.0
2015-01-13 13:05:00,42.82,42.91,42.81,42.88,78000.0,37.45,37.5287,37.4412,37.5025,78000.0
2015-01-13 13:10:00,42.88,42.9,42.87,42.89,51500.0,37.5025,37.52,37.4937,37.5112,51500.0
2015-01-13 13:15:00,42.89,42.89,42.77,42.77,47500.0,37.5112,37.5112,37.4063,37.4063,47500.0
2015-01-13 13:20:00,42.78,42.78,42.63,42.63,30500.0,37.415,37.415,37.2838,37.2838,30500.0
2015-01-13 13:25:00,42.63,42.65,42.51,42.51,51000.0,37.2838,37.3013,37.1789,37.1789,51000.0
2015-01-13 13:30:00,42.53,42.54,42.46,42.51,55000.0,37.1964,37.2051,37.1351,37.1789,55000.0
2015-01-13 13:35:00,42.5,42.53,42.4,42.41,36500.0,37.1701,37.1964,37.0827,37.0914,36500.0
2015-01-13 13:40:00,42.41,42.44,42.34,42.35,41000.0,37.0914,37.1176,37.0302,37.0389,41000.0
2015-01-13 13:45:00,42.38,42.39,42.3,42.3,48500.0,37.0652,37.0739,36.9952,36.9952,48500.0
2015-01-13 13:50:00,42.31,42.31,42.09,42.17,110500.0,37.0039,37.0039,36.8115,36.8815,110500.0
2015-01-13 13:55:00,42.18,42.19,42.14,42.18,55000.0,36.8903,36.899,36.8553,36.8903,55000.0
2015-01-13 14:00:00,42.18,42.25,42.14,42.24,82500.0,36.8903,36.9515,36.8553,36.9427,82500.0
2015-01-13 14:05:00,42.22,42.22,42.03,42.03,153000.0,36.9252,36.9252,36.7591,36.7591,153000.0
2015-01-13 14:10:00,42.03,42.05,41.9,41.95,88500.0,36.7591,36.7766,36.6454,36.6891,88500.0
2015-01-13 14:15:00,41.95,41.99,41.87,41.9,39500.0,36.6891,36.7241,36.6191,36.6454,39500.0
2015-01-13 14:20:00,41.9,41.97,41.88,41.93,42000.0,36.6454,36.7066,36.6279,36.6716,42000.0
2015-01-13 14:25:00,41.97,42.12,41.97,42.12,46500.0,36.7066,36.8378,36.7066,36.8378,46500.0
2015-01-13 14:30:00,42.12,42.15,42.03,42.03,43000.0,36.8378,36.864,36.7591,36.7591,43000.0
2015-01-13 14:35:00,42.03,42.05,41.98,42.03,44000.0,36.7591,36.7766,36.7153,36.7591,44000.0
2015-01-13 14:40:00,41.99,42.0,41.94,41.96,49500.0,36.7241,36.7328,36.6803,36.6978,49500.0
2015-01-13 14:45:00,41.97,41.99,41.92,41.94,36500.0,36.7066,36.7241,36.6629,36.6803,36500.0
2015-01-13 14:50:00,41.94,42.0,41.94,41.95,52000.0,36.6803,36.7328,36.6803,36.6891,52000.0
2015-01-13 14:55:00,41.94,41.94,41.79,41.79,59000.0,36.6803,36.6803,36.5492,36.5492,59000.0
2015-01-13 15:00:00,41.79,41.92,41.78,41.91,50500.0,36.5492,36.6629,36.5404,36.6541,50500.0
2015-01-13 15:05:00,41.9,41.92,41.82,41.82,67500.0,36.6454,36.6629,36.5754,36.5754,67500.0
2015-01-13 15:10:00,41.82,41.97,41.82,41.96,64500.0,36.5754,36.7066,36.5754,36.6978,64500.0
2015-01-13 15:15:00,41.96,41.98,41.91,41.93,51000.0,36.6978,36.7153,36.6541,36.6716,51000.0
2015-01-13 15:20:00,41.96,41.98,41.89,41.91,104000.0,36.6978,36.7153,36.6366,36.6541,104000.0
2015-01-13 15:25:00,41.91,41.92,41.77,41.77,54000.0,36.6541,36.6629,36.5317,36.5317,54000.0
2015-01-13 15:30:00,41.77,41.89,41.75,41.84,249000.0,36.5317,36.6366,36.5142,36.5929,249000.0
2015-01-13 15:35:00,41.84,41.99,41.83,41.99,70500.0,36.5929,36.7241,36.5841,36.7241,70500.0
2015-01-13 15:40:00,41.97,42.04,41.96,42.0,215500.0,36.7066,36.7678,36.6978,36.7328,215500.0
2015-01-13 15:45:00,41.99,42.0,41.85,41.87,191500.0,36.7241,36.7328,36.6016,36.6191,191500.0
2015-01-13 15:50:00,41.87,41.88,41.79,41.83,278500.0,36.6191,36.6279,36.5492,36.5841,278500.0
2015-01-13 15:55:00,41.83,41.97,41.81,41.94,696000.0,36.5841,36.7066,36.5667,36.6803,696000.0
2015-01-14 09:30:00,41.46,41.61,41.27,41.29,128000.0,36.2605,36.3917,36.0944,36.1119,128000.0
2015-01-14 09:35:00,41.48,41.58,41.42,41.52,54500.0,36.278,36.3655,36.2256,36.313,54500.0
2015-01-14 09:40:00,41.52,41.67,41.49,41.58,215000.0,36.313,36.4442,36.2868,36.3655,215000.0
2015-01-14 09:45:00,41.6,41.67,41.53,41.6,133500.0,36.383,36.4442,36.3218,36.383,133500.0
2015-01-14 09:50:00,41.61,41.64,41.51,41.55,64500.0,36.3917,36.418,36.3043,36.3393,64500.0
2015-01-14 09:55:00,41.51,41.79,41.51,41.79,64500.0,36.3043,36.5492,36.3043,36.5492,64500.0
2015-01-14 10:00:00,41.71,41.83,41.66,41.71,45000.0,36.4792,36.5841,36.4355,36.4792,45000.0
2015-01-14 10:05:00,41.72,41.8,41.7,41.8,39500.0,36.4879,36.5579,36.4704,36.5579,39500.0
2015-01-14 10:10:00,41.78,41.87,41.76,41.77,44500.0,36.5404,36.6191,36.5229,36.5317,44500.0
2015-01-14 10:15:00,41.77,41.81,41.75,41.76,24000.0,36.5317,36.5667,36.5142,36.5229,24000.0
2015-01-14 10:20:00,41.76,41.88,41.76,41.86,35500.0,36.5229,36.6279,36.5229,36.6104,35500.0
2015-01-14 10:25:00,41.85,41.93,41.84,41.88,112000.0,36.6016,36.6716,36.5929,36.6279,112000.0
2015-01-14 10:30:00,41.87,41.98,41.85,41.95,149500.0,36.6191,36.7153,36.6016,36.6891,149500.0
2015-01-14 10:35:00,41.95,42.05,41.92,41.96,60500.0,36.6891,36.7766,36.6629,36.6978,60500.0
2015-01-14 10:40:00,41.95,42.02,41.92,41.94,52000.0,36.6891,36.7503,36.6629,36.6803,52000.0
2015-01-14 10:45:00,41.97,42.03,41.94,41.98,20000.0,36.7066,36.7591,36.6803,36.7153,20000.0
2015-01-14 10:50:00,41.96,41.99,41.88,41.89,21000.0,36.6978,36.7241,36.6279,36.6366,21000.0
2015-01-14 10:55:00,41.88,41.88,41.79,41.82,115000.0,36.6279,36.6279,36.5492,36.5754,115000.0
2015-01-14 11:00:00,41.79,41.84,41.68,41.68,17000.0,36.5492,36.5929,36.453,36.453,17000.0
2015-01-14 11:05:00,41.73,41.74,41.68,41.71,24000.0,36.4967,36.5054,36.453,36.4792,24000.0
2015-01-14 11:10:00,41.72,41.73,41.61,41.66,28000.0,36.4879,36.4967,36.3917,36.4355,28000.0
2015-01-14 11:15:00,41.66,41.66,41.59,41.63,17000.0,36.4355,36.4355,36.3742,36.4092,17000.0
2015-01-14 11:20:00,41.6,41.68,41.58,41.66,58500.0,36.383,36.453,36.3655,36.4355,58500.0
2015-01-14 11:25:00,41.65,41.66,41.6,41.64,8500.0,36.4267,36.4355,36.383,36.418,8500.0
2015-01-14 11:30:00,41.65,41.68,41.62,41.62,21500.0,36.4267,36.453,36.4005,36.4005,21500.0
2015-01-14 11:35:00,41.62,41.73,41.61,41.73,98500.0,36.4005,36.4967,36.3917,36.4967,98500.0
2015-01-14 11:40:00,41.73,41.77,41.7,41.72,28500.0,36.4967,36.5317,36.4704,36.4879,28500.0
2015-01-14 11:45:00,41.72,41.82,41.72,41.78,56500.0,36.4879,36.5754,36.4879,36.5404,56500.0
2015-01-14 11:50:00,41.75,41.82,41.71,41.72,24500.0,36.5142,36.5754,36.4792,36.4879,24500.0
2015-01-14 11:55:00,41.72,41.73,41.68,41.68,11500.0,36.4879,36.4967,36.453,36.453,11500.0
2015-01-14 12:00:00,41.67,41.77,41.66,41.73,25000.0,36.4442,36.5317,36.4355,36.4967,25000.0
2015-01-14 12:05:00,41.74,41.75,41.62,41.65,17500.0,36.5054,36.5142,36.4005,36.4267,17500.0
2015-01-14 12:10:00,41.65,41.65,41.59,41.65,162500.0,36.4267,36.4267,36.3742,36.4267,162500.0
2015-01-14 12:15:00,41.67,41.72,41.63,41.65,12000.0,36.4442,36.4879,36.4092,36.4267,12000.0
2015-01-14 12:20:00,41.64,41.72,41.59,41.72,120500.0,36.418,36.4879,36.3742,36.4879,120500.0
2015-01-14 12:25:00,41.71,41.71,41.63,41.64,29000.0,36.4792,36.4792,36.4092,36.418,29000.0
2015-01-14 12:30:00,41.65,41.67,41.59,41.61,116000.0,36.4267,36.4442,36.3742,36.3917,116000.0
2015-01-14 12:35:00,41.61,41.62,41.52,41.59,183000.0,36.3917,36.4005,36.313,36.3742,183000.0
2015-01-14 12:40:00,41.6,41.62,41.55,41.56,138000.0,36.383,36.4005,36.3393,36.348,138000.0
2015-01-14 12:45:00,41.58,41.64,41.58,41.62,21000.0,36.3655,36.418,36.3655,36.4005,21000.0
2015-01-14 12:50:00,41.58,41.61,41.53,41.56,14500.0,36.3655,36.3917,36.3218,36.348,14500.0
2015-01-14 12:55:00,41.56,41.65,41.55,41.64,86000.0,36.348,36.4267,36.3393,36.418,86000.0
2015-01-14 13:00:00,41.62,41.64,41.52,41.53,179000.0,36.4005,36.418,36.313,36.3218,179000.0
2015-01-14 13:05:00,41.52,41.57,41.49,41.55,52500.0,36.313,36.3567,36.2868,36.3393,52500.0
2015-01-14 13:10:00,41.56,41.58,41.53,41.58,27500.0,36.348,36.3655,36.3218,36.3655,27500.0
2015-01-14 13:15:00,41.55,41.6,41.51,41.6,30500.0,36.3393,36.383,36.3043,36.383,30500.0
2015-01-14 13:20:00,41.6,41.6,41.53,41.55,101500.0,36.383,36.383,36.3218,36.3393,101500.0
2015-01-14 13:25:00,41.53,41.56,41.47,41.47,83500.0,36.3218,36.348,36.2693,36.2693,83500.0
2015-01-14 13:30:00,41.46,41.48,41.43,41.44,25000.0,36.2605,36.278,36.2343,36.2431,25000.0
2015-01-14 13:35:00,41.43,41.43,41.33,41.33,88500.0,36.2343,36.2343,36.1468,36.1468,88500.0
2015-01-14 13:40:00,41.33,41.33,41.25,41.26,35500.0,36.1468,36.1468,36.0769,36.0856,35500.0
2015-01-14 13:45:00,41.23,41.35,41.22,41.32,32500.0,36.0594,36.1643,36.0506,36.1381,32500.0
2015-01-14 13:50:00,41.31,41.36,41.27,41.36,60500.0,36.1294,36.1731,36.0944,36.1731,60500.0
2015-01-14 13:55:00,41.36,41.46,41.34,41.45,96000.0,36.1731,36.2605,36.1556,36.2518,96000.0
2015-01-14 14:00:00,41.48,41.56,41.47,41.54,20500.0,36.278,36.348,36.2693,36.3305,20500.0
2015-01-14 14:05:00,41.54,41.54,41.47,41.47,6500.0,36.3305,36.3305,36.2693,36.2693,6500.0
2015-01-14 14:10:00,41.51,41.63,41.51,41.63,35500.0,36.3043,36.4092,36.3043,36.4092,35500.0
2015-01-14 14:15:00,41.61,41.61,41.55,41.56,48500.0,36.3917,36.3917,36.3393,36.348,48500.0
2015-01-14 14:20:00,41.59,41.59,41.49,41.49,19500.0,36.3742,36.3742,36.2868,36.2868,19500.0
2015-01-14 14:25:00,41.49,41.55,41.48,41.52,22000.0,36.2868,36.3393,36.278,36.313,22000.0
2015-01-14 14:30:00,41.5,41.58,41.49,41.55,26000.0,36.2955,36.3655,36.2868,36.3393,26000.0
2015-01-14 14:35:00,41.57,41.61,41.55,41.58,65000.0,36.3567,36.3917,36.3393,36.3655,65000.0
2015-01-14 14:40:00,41.59,41.61,41.49,41.49,25000.0,36.3742,36.3917,36.2868,36.2868,25000.0
2015-01-14 14:45:00,41.52,41.52,41.42,41.42,16500.0,36.313,36.313,36.2256,36.2256,16500.0
2015-01-14 14:50:00,41.4,41.4,41.31,41.31,33500.0,36.2081,36.2081,36.1294,36.1294,33500.0
2015-01-14 14:55:00,41.31,41.33,41.28,41.31,25500.0,36.1294,36.1468,36.1031,36.1294,25500.0
2015-01-14 15:00:00,41.29,41.36,41.28,41.33,31000.0,36.1119,36.1731,36.1031,36.1468,31000.0
2015-01-14 15:05:00,41.36,41.45,41.33,41.45,95000.0,36.1731,36.2518,36.1468,36.2518,95000.0
2015-01-14 15:10:00,41.45,41.46,41.4,41.43,30500.0,36.2518,36.2605,36.2081,36.2343,30500.0
2015-01-14 15:15:00,41.45,41.54,41.45,41.52,32500.0,36.2518,36.3305,36.2518,36.313,32500.0
2015-01-14 15:20:00,41.52,41.57,41.49,41.53,46000.0,36.313,36.3567,36.2868,36.3218,46000.0
2015-01-14 15:25:00,41.54,41.6,41.49,41.57,90500.0,36.3305,36.383,36.2868,36.3567,90500.0
2015-01-14 15:30:00,41.57,41.61,41.47,41.53,43000.0,36.3567,36.3917,36.2693,36.3218,43000.0
2015-01-14 15:35:00,41.53,41.59,41.49,41.58,65000.0,36.3218,36.3742,36.2868,36.3655,65000.0
2015-01-14 15:40:00,41.57,41.65,41.57,41.65,67000.0,36.3567,36.4267,36.3567,36.4267,67000.0
2015-01-14 15:45:00,41.64,41.7,41.6,41.63,147000.0,36.418,36.4704,36.383,36.4092,147000.0
2015-01-14 15:50:00,41.64,41.66,41.62,41.65,44000.0,36.418,36.4355,36.4005,36.4267,44000.0
2015-01-14 15:55:00,41.65,41.7,41.62,41.65,115500.0,36.4267,36.4704,36.4005,36.4267,115500.0
2015-01-15 09:30:00,41.6,41.79,41.54,41.62,135500.0,36.383,36.5492,36.3305,36.4005,135500.0
2015-01-15 09:35:00,41.43,41.51,41.29,41.29,68500.0,36.2343,36.3043,36.1119,36.1119,68500.0
2015-01-15 09:40:00,41.3,41.3,41.26,41.27,3000.0,36.1206,36.1206,36.0856,36.0944,3000.0
2015-01-15 09:45:00,41.31,41.4,41.2,41.4,20000.0,36.1294,36.2081,36.0332,36.2081,20000.0
2015-01-15 09:50:00,41.4,41.4,41.23,41.38,100000.0,36.2081,36.2081,36.0594,36.1906,100000.0
2015-01-15 09:55:00,41.36,41.47,41.35,41.41,65500.0,36.1731,36.2693,36.1643,36.2168,65500.0
2015-01-15 10:00:00,41.4,41.5,41.38,41.5,19500.0,36.2081,36.2955,36.1906,36.2955,19500.0
2015-01-15 10:05:00,41.5,41.56,41.5,41.53,68000.0,36.2955,36.348,36.2955,36.3218,68000.0
2015-01-15 10:10:00,41.5,41.56,41.47,41.56,38500.0,36.2955,36.348,36.2693,36.348,38500.0
2015-01-15 10:15:00,41.56,41.65,41.56,41.62,23000.0,36.348,36.4267,36.348,36.4005,23000.0
2015-01-15 10:20:00,41.68,41.68,41.58,41.62,31000.0,36.453,36.453,36.3655,36.4005,31000.0
2015-01-15 10:25:00,41.68,41.72,41.65,41.68,94000.0,36.453,36.4879,36.4267,36.453,94000.0
2015-01-15 10:30:00,41.71,41.85,41.7,41.78,149500.0,36.4792,36.6016,36.4704,36.5404,149500.0
2015-01-15 10:35:00,41.77,41.79,41.6,41.6,105500.0,36.5317,36.5492,36.383,36.383,105500.0
2015-01-15 10:40:00,41.6,41.61,41.53,41.59,317500.0,36.383,36.3917,36.3218,36.3742,317500.0
2015-01-15 10:45:00,41.57,41.61,41.4,41.41,231000.0,36.3567,36.3917,36.2081,36.2168,231000.0
2015-01-15 10:50:00,41.41,41.44,41.27,41.34,227500.0,36.2168,36.2431,36.0944,36.1556,227500.0
2015-01-15 10:55:00,41.34,41.34,41.26,41.32,44000.0,36.1556,36.1556,36.0856,36.1381,44000.0
2015-01-15 11:00:00,41.33,41.49,41.29,41.43,201000.0,36.1468,36.2868,36.1119,36.2343,201000.0
2015-01-15 11:05:00,41.45,41.51,41.44,41.47,73000.0,36.2518,36.3043,36.2431,36.2693,73000.0
2015-01-15 11:10:00,41.49,41.58,41.49,41.54,53500.0,36.2868,36.3655,36.2868,36.3305,53500.0
2015-01-15 11:15:00,41.56,41.56,41.43,41.43,55000.0,36.348,36.348,36.2343,36.2343,55000.0
2015-01-15 11:20:00,41.41,41.44,41.36,41.41,19000.0,36.2168,36.2431,36.1731,36.2168,19000.0
2015-01-15 11:25:00,41.38,41.39,41.31,41.36,101500.0,36.1906,36.1993,36.1294,36.1731,101500.0
2015-01-15 11:30:00,41.37,41.48,41.36,41.47,77000.0,36.1818,36.278,36.1731,36.2693,77000.0
2015-01-15 11:35:00,41.44,41.44,41.34,41.34,51500.0,36.2431,36.2431,36.1556,36.1556,51500.0
2015-01-15 11:40:00,41.38,41.43,41.33,41.42,24000.0,36.1906,36.2343,36.1468,36.2256,24000.0
2015-01-15 11:45:00,41.41,41.54,41.41,41.48,107000.0,36.2168,36.3305,36.2168,36.278,107000.0
2015-01-15 11:50:00,41.51,41.51,41.44,41.49,17000.0,36.3043,36.3043,36.2431,36.2868,17000.0
2015-01-15 11:55:00,41.46,41.48,41.42,41.44,13500.0,36.2605,36.278,36.2256,36.2431,13500.0
2015-01-15 12:00:00,41.46,41.47,41.37,41.38,19000.0,36.2605,36.2693,36.1818,36.1906,19000.0
2015-01-15 12:05:00,41.39,41.44,41.38,41.44,28500.0,36.1993,36.2431,36.1906,36.2431,28500.0
2015-01-15 12:10:00,41.44,41.47,41.4,41.47,139000.0,36.2431,36.2693,36.2081,36.2693,139000.0
2015-01-15 12:15:00,41.44,41.44,41.39,41.41,19000.0,36.2431,36.2431,36.1993,36.2168,19000.0
2015-01-15 12:20:00,41.41,41.47,41.4,41.46,44500.0,36.2168,36.2693,36.2081,36.2605,44500.0
2015-01-15 12:25:00,41.46,41.5,41.45,41.45,51500.0,36.2605,36.2955,36.2518,36.2518,51500.0
2015-01-15 12:30:00,41.46,41.46,41.39,41.39,19500.0,36.2605,36.2605,36.1993,36.1993,19500.0
2015-01-15 12:35:00,41.41,41.41,41.28,41.36,52000.0,36.2168,36.2168,36.1031,36.1731,52000.0
2015-01-15 12:40:00,41.35,41.38,41.29,41.33,25000.0,36.1643,36.1906,36.1119,36.1468,25000.0
2015-01-15 12:45:00,41.3,41.37,41.29,41.37,136500.0,36.1206,36.1818,36.1119,36.1818,136500.0
2015-01-15 12:50:00,41.38,41.4,41.32,41.39,24000.0,36.1906,36.2081,36.1381,36.1993,24000.0
2015-01-15 12:55:00,41.38,41.38,41.37,41.38,3000.0,36.1906,36.1906,36.1818,36.1906,3000.0
2015-01-15 13:00:00,41.38,41.38,41.32,41.38,21500.0,36.1906,36.1906,36.1381,36.1906,21500.0
2015-01-15 13:05:00,41.44,41.46,41.4,41.4,8500.0,36.2431,36.2605,36.2081,36.2081,8500.0
2015-01-15 13:10:00,41.4,41.5,41.39,41.44,65500.0,36.2081,36.2955,36.1993,36.2431,65500.0
2015-01-15 13:15:00,41.44,41.45,41.39,41.41,52500.0,36.2431,36.2518,36.1993,36.2168,52500.0
2015-01-15 13:20:00,41.41,41.47,41.37,41.38,53000.0,36.2168,36.2693,36.1818,36.1906,53000.0
2015-01-15 13:25:00,41.4,41.41,41.35,41.35,20500.0,36.2081,36.2168,36.1643,36.1643,20500.0
2015-01-15 13:30:00,41.35,41.39,41.35,41.35,28500.0,36.1643,36.1993,36.1643,36.1643,28500.0
2015-01-15 13:35:00,41.33,41.33,41.19,41.28,217000.0,36.1468,36.1468,36.0244,36.1031,217000.0
2015-01-15 13:40:00,41.28,41.33,41.28,41.3,19500.0,36.1031,36.1468,36.1031,36.1206,19500.0
2015-01-15 13:45:00,41.29,41.33,41.28,41.33,11500.0,36.1119,36.1468,36.1031,36.1468,11500.0
2015-01-15 13:50:00,41.34,41.44,41.34,41.44,39000.0,36.1556,36.2431,36.1556,36.2431,39000.0
2015-01-15 13:55:00,41.41,41.45,41.39,41.42,19500.0,36.2168,36.2518,36.1993,36.2256,19500.0
2015-01-15 14:00:00,41.4,41.43,41.38,41.42,23000.0,36.2081,36.2343,36.1906,36.2256,23000.0
2015-01-15 14:05:00,41.41,41.45,41.37,41.45,23500.0,36.2168,36.2518,36.1818,36.2518,23500.0
2015-01-15 14:10:00,41.44,41.44,41.4,41.44,20500.0,36.2431,36.2431,36.2081,36.2431,20500.0
2015-01-15 14:15:00,41.44,41.45,41.4,41.43,46500.0,36.2431,36.2518,36.2081,36.2343,46500.0
2015-01-15 14:20:00,41.43,41.43,41.35,41.35,13000.0,36.2343,36.2343,36.1643,36.1643,13000.0
2015-01-15 14:25:00,41.34,41.37,41.31,41.32,17500.0,36.1556,36.1818,36.1294,36.1381,17500.0
2015-01-15 14:30:00,41.31,41.36,41.28,41.36,20500.0,36.1294,36.1731,36.1031,36.1731,20500.0
2015-01-15 14:35:00,41.4,41.4,41.34,41.38,18500.0,36.2081,36.2081,36.1556,36.1906,18500.0
2015-01-15 14:40:00,41.38,41.45,41.38,41.44,25500.0,36.1906,36.2518,36.1906,36.2431,25500.0
2015-01-15 14:45:00,41.46,41.46,41.38,41.38,31000.0,36.2605,36.2605,36.1906,36.1906,31000.0
2015-01-15 14:50:00,41.37,41.4,41.35,41.37,10000.0,36.1818,36.2081,36.1643,36.1818,10000.0
2015-01-15 14:55:00,41.38,41.46,41.37,41.44,48500.0,36.1906,36.2605,36.1818,36.2431,48500.0
2015-01-15 15:00:00,41.44,41.47,41.37,41.37,50500.0,36.2431,36.2693,36.1818,36.1818,50500.0
2015-01-15 15:05:00,41.37,41.38,41.33,41.38,47500.0,36.1818,36.1906,36.1468,36.1906,47500.0
2015-01-15 15:10:00,41.38,41.39,41.28,41.31,17500.0,36.1906,36.1993,36.1031,36.1294,17500.0
2015-01-15 15:15:00,41.28,41.32,41.26,41.29,26500.0,36.1031,36.1381,36.0856,36.1119,26500.0
2015-01-15 15:20:00,41.31,41.31,41.25,41.27,22000.0,36.1294,36.1294,36.0769,36.0944,22000.0
2015-01-15 15:25:00,41.29,41.38,41.29,41.32,64000.0,36.1119,36.1906,36.1119,36.1381,64000.0
2015-01-15 15:30:00,41.32,41.37,41.29,41.32,42500.0,36.1381,36.1818,36.1119,36.1381,42500.0
2015-01-15 15:35:00,41.3,41.32,41.27,41.3,33000.0,36.1206,36.1381,36.0944,36.1206,33000.0
2015-01-15 15:40:00,41.27,41.31,41.26,41.28,48500.0,36.0944,36.1294,36.0856,36.1031,48500.0
2015-01-15 15:45:00,41.26,41.28,41.22,41.25,74000.0,36.0856,36.1031,36.0506,36.0769,74000.0
2015-01-15 15:50:00,41.22,41.22,41.14,41.15,107000.0,36.0506,36.0506,35.9807,35.9894,107000.0
2015-01-15 15:55:00,41.14,41.17,41.11,41.11,214000.0,35.9807,36.0069,35.9544,35.9544,214000.0
2015-01-16 09:30:00,41.05,41.29,41.05,41.29,165000.0,35.902,36.1119,35.902,36.1119,165000.0
2015-01-16 09:35:00,41.37,41.48,41.26,41.4,86500.0,36.1818,36.278,36.0856,36.2081,86500.0
2015-01-16 09:40:00,41.45,41.5,41.25,41.28,45500.0,36.2518,36.2955,36.0769,36.1031,45500.0
2015-01-16 09:45:00,41.25,41.35,41.21,41.33,20000.0,36.0769,36.1643,36.0419,36.1468,20000.0
2015-01-16 09:50:00,41.34,41.36,41.18,41.23,37000.0,36.1556,36.1731,36.0157,36.0594,37000.0
2015-01-16 09:55:00,41.2,41.26,41.12,41.2,55500.0,36.0332,36.0856,35.9632,36.0332,55500.0
2015-01-16 10:00:00,41.25,41.4,41.18,41.27,26500.0,36.0769,36.2081,36.0157,36.0944,26500.0
2015-01-16 10:05:00,41.26,41.26,41.06,41.06,36000.0,36.0856,36.0856,35.9107,35.9107,36000.0
2015-01-16 10:10:00,41.1,41.14,41.01,41.05,121500.0,35.9457,35.9807,35.867,35.902,121500.0
2015-01-16 10:15:00,41.02,41.05,40.93,41.01,104000.0,35.8757,35.902,35.797,35.867,104000.0
2015-01-16 10:20:00,41.0,41.01,40.91,40.99,41500.0,35.8582,35.867,35.7795,35.8495,41500.0
2015-01-16 10:25:00,40.98,41.06,40.9,41.01,234500.0,35.8407,35.9107,35.7708,35.867,234500.0
2015-01-16 10:30:00,41.03,41.13,41.01,41.04,19500.0,35.8845,35.9719,35.867,35.8932,19500.0
2015-01-16 10:35:00,41.06,41.11,41.02,41.11,15000.0,35.9107,35.9544,35.8757,35.9544,15000.0
2015-01-16 10:40:00,41.11,41.15,41.11,41.15,8500.0,35.9544,35.9894,35.9544,35.9894,8500.0
2015-01-16 10:45:00,41.17,41.23,41.17,41.2,7500.0,36.0069,36.0594,36.0069,36.0332,7500.0
2015-01-16 10:50:00,41.19,41.2,41.15,41.19,55000.0,36.0244,36.0332,35.9894,36.0244,55000.0
2015-01-16 10:55:00,41.2,41.32,41.19,41.32,66500.0,36.0332,36.1381,36.0244,36.1381,66500.0
2015-01-16 11:00:00,41.33,41.4,41.32,41.34,55000.0,36.1468,36.2081,36.1381,36.1556,55000.0
2015-01-16 11:05:00,41.34,41.39,41.3,41.39,40500.0,36.1556,36.1993,36.1206,36.1993,40500.0
2015-01-16 11:10:00,41.38,41.4,41.34,41.37,8000.0,36.1906,36.2081,36.1556,36.1818,8000.0
2015-01-16 11:15:00,41.31,41.39,41.31,41.34,15500.0,36.1294,36.1993,36.1294,36.1556,15500.0
2015-01-16 11:20:00,41.32,41.33,41.29,41.3,12000.0,36.1381,36.1468,36.1119,36.1206,12000.0
2015-01-16 11:25:00,41.32,41.32,41.24,41.26,26500.0,36.1381,36.1381,36.0681,36.0856,26500.0
2015-01-16 11:30:00,41.25,41.28,41.23,41.23,10500.0,36.0769,36.1031,36.0594,36.0594,10500.0
2015-01-16 11:35:00,41.26,41.35,41.25,41.35,9000.0,36.0856,36.1643,36.0769,36.1643,9000.0
2015-01-16 11:40:00,41.34,41.42,41.32,41.39,32500.0,36.1556,36.2256,36.1381,36.1993,32500.0
2015-01-16 11:45:00,41.42,41.45,41.41,41.43,32000.0,36.2256,36.2518,36.2168,36.2343,32000.0
2015-01-16 11:50:00,41.43,41.44,41.39,41.44,35500.0,36.2343,36.2431,36.1993,36.2431,35500.0
2015-01-16 11:55:00,41.44,41.5,41.44,41.48,39000.0,36.2431,36.2955,36.2431,36.278,39000.0
2015-01-16 12:00:00,41.5,41.57,41.48,41.56,35500.0,36.2955,36.3567,36.278,36.348,35500.0
2015-01-16 12:05:00,41.56,41.58,41.49,41.49,14500.0,36.348,36.3655,36.2868,36.2868,14500.0
2015-01-16 12:10:00,41.52,41.54,41.48,41.51,26500.0,36.313,36.3305,36.278,36.3043,26500.0
2015-01-16 12:15:00,41.49,41.52,41.49,41.51,8500.0,36.2868,36.313,36.2868,36.3043,8500.0
2015-01-16 12:20:00,41.51,41.51,41.48,41.5,16000.0,36.3043,36.3043,36.278,36.2955,16000.0
2015-01-16 12:25:00,41.48,41.57,41.48,41.52,30500.0,36.278,36.3567,36.278,36.313,30500.0
2015-01-16 12:30:00,41.51,41.55,41.51,41.55,2500.0,36.3043,36.3393,36.3043,36.3393,2500.0
2015-01-16 12:35:00,41.54,41.54,41.52,41.52,3000.0,36.3305,36.3305,36.313,36.313,3000.0
2015-01-16 12:40:00,41.56,41.65,41.54,41.65,38000.0,36.348,36.4267,36.3305,36.4267,38000.0
2015-01-16 12:45:00,41.62,41.63,41.59,41.6,17500.0,36.4005,36.4092,36.3742,36.383,17500.0
2015-01-16 12:50:00,41.6,41.63,41.58,41.63,40000.0,36.383,36.4092,36.3655,36.4092,40000.0
2015-01-16 12:55:00,41.65,41.68,41.61,41.65,17000.0,36.4267,36.453,36.3917,36.4267,17000.0
2015-01-16 13:00:00,41.66,41.68,41.6,41.6,16000.0,36.4355,36.453,36.383,36.383,16000.0
2015-01-16 13:05:00,41.6,41.6,41.57,41.6,15500.0,36.383,36.383,36.3567,36.383,15500.0
2015-01-16 13:10:00,41.61,41.61,41.61,41.61,1000.0,36.3917,36.3917,36.3917,36.3917,1000.0
2015-01-16 13:15:00,41.63,41.63,41.59,41.61,6500.0,36.4092,36.4092,36.3742,36.3917,6500.0
2015-01-16 13:20:00,41.62,41.65,41.56,41.65,45000.0,36.4005,36.4267,36.348,36.4267,45000.0
2015-01-16 13:25:00,41.65,41.65,41.61,41.62,5500.0,36.4267,36.4267,36.3917,36.4005,5500.0
2015-01-16 13:30:00,41.64,41.66,41.63,41.66,10500.0,36.418,36.4355,36.4092,36.4355,10500.0
2015-01-16 13:35:00,41.66,41.68,41.61,41.68,22500.0,36.4355,36.453,36.3917,36.453,22500.0
2015-01-16 13:40:00,41.67,41.69,41.66,41.66,11000.0,36.4442,36.4617,36.4355,36.4355,11000.0
2015-01-16 13:45:00,41.66,41.68,41.64,41.67,13500.0,36.4355,36.453,36.418,36.4442,13500.0
2015-01-16 13:50:00,41.69,41.73,41.69,41.72,49000.0,36.4617,36.4967,36.4617,36.4879,49000.0
2015-01-16 13:55:00,41.7,41.71,41.68,41.69,30500.0,36.4704,36.4792,36.453,36.4617,30500.0
2015-01-16 14:00:00,41.69,41.72,41.68,41.68,8000.0,36.4617,36.4879,36.453,36.453,8000.0
2015-01-16 14:05:00,41.65,41.67,41.64,41.64,10500.0,36.4267,36.4442,36.418,36.418,10500.0
2015-01-16 14:10:00,41.62,41.65,41.59,41.61,37000.0,36.4005,36.4267,36.3742,36.3917,37000.0
2015-01-16 14:15:00,41.61,41.65,41.59,41.64,29500.0,36.3917,36.4267,36.3742,36.418,29500.0
2015-01-16 14:20:00,41.63,41.71,41.63,41.7,60000.0,36.4092,36.4792,36.4092,36.4704,60000.0
2015-01-16 14:25:00,41.71,41.72,41.67,41.69,33500.0,36.4792,36.4879,36.4442,36.4617,33500.0
2015-01-16 14:30:00,41.71,41.71,41.68,41.71,53000.0,36.4792,36.4792,36.453,36.4792,53000.0
2015-01-16 14:35:00,41.72,41.74,41.69,41.71,22000.0,36.4879,36.5054,36.4617,36.4792,22000.0
2015-01-16 14:40:00,41.68,41.77,41.68,41.75,30000.0,36.453,36.5317,36.453,36.5142,30000.0
2015-01-16 14:45:00,41.73,41.74,41.69,41.69,10500.0,36.4967,36.5054,36.4617,36.4617,10500.0
2015-01-16 14:50:00,41.69,41.72,41.68,41.71,28500.0,36.4617,36.4879,36.453,36.4792,28500.0
2015-01-16 14:55:00,41.69,41.71,41.68,41.69,27500.0,36.4617,36.4792,36.453,36.4617,27500.0
2015-01-16 15:00:00,41.69,41.71,41.68,41.71,24500.0,36.4617,36.4792,36.453,36.4792,24500.0
2015-01-16 15:05:00,41.7,41.7,41.68,41.7,29000.0,36.4704,36.4704,36.453,36.4704,29000.0
2015-01-16 15:10:00,41.69,41.7,41.65,41.67,18500.0,36.4617,36.4704,36.4267,36.4442,18500.0
2015-01-16 15:15:00,41.67,41.68,41.63,41.64,23000.0,36.4442,36.453,36.4092,36.418,23000.0
2015-01-16 15:20:00,41.65,41.73,41.64,41.72,27500.0,36.4267,36.4967,36.418,36.4879,27500.0
2015-01-16 15:25:00,41.72,41.73,41.69,41.73,24500.0,36.4879,36.4967,36.4617,36.4967,24500.0
2015-01-16 15:30:00,41.73,41.73,41.7,41.72,34000.0,36.4967,36.4967,36.4704,36.4879,34000.0
2015-01-16 15:35:00,41.72,41.83,41.72,41.83,43000.0,36.4879,36.5841,36.4879,36.5841,43000.0
2015-01-16 15:40:00,41.87,41.87,41.77,41.81,51500.0,36.6191,36.6191,36.5317,36.5667,51500.0
2015-01-16 15:45:00,41.81,41.9,41.79,41.86,104500.0,36.5667,36.6454,36.5492,36.6104,104500.0
2015-01-16 15:50:00,41.88,41.89,41.84,41.85,115500.0,36.6279,36.6366,36.5929,36.6016,115500.0
2015-01-16 15:55:00,41.86,41.89,41.84,41.87,214000.0,36.6104,36.6366,36.5929,36.6191,214000.0
2015-01-20 09:30:00,42.12,42.2,41.99,42.09,39000.0,36.8378,36.9077,36.7241,36.8115,39000.0
2015-01-20 09:35:00,42.19,42.39,42.18,42.31,50000.0,36.899,37.0739,36.8903,37.0039,50000.0
2015-01-20 09:40:00,42.3,42.3,42.07,42.21,44000.0,36.9952,36.9952,36.794,36.9165,44000.0
2015-01-20 09:45:00,42.19,42.19,41.99,41.99,7500.0,36.899,36.899,36.7241,36.7241,7500.0
2015-01-20 09:50:00,41.91,42.02,41.91,42.02,39500.0,36.6541,36.7503,36.6541,36.7503,39500.0
2015-01-20 09:55:00,42.05,42.1,41.98,42.06,47000.0,36.7766,36.8203,36.7153,36.7853,47000.0
2015-01-20 10:00:00,42.06,42.08,41.85,42.02,30500.0,36.7853,36.8028,36.6016,36.7503,30500.0
2015-01-20 10:05:00,41.96,41.97,41.9,41.91,29000.0,36.6978,36.7066,36.6454,36.6541,29000.0
2015-01-20 10:10:00,41.88,41.89,41.79,41.82,28500.0,36.6279,36.6366,36.5492,36.5754,28500.0
2015-01-20 10:15:00,41.79,41.84,41.65,41.65,37000.0,36.5492,36.5929,36.4267,36.4267,37000.0
2015-01-20 10:20:00,41.67,41.9,41.67,41.87,25000.0,36.4442,36.6454,36.4442,36.6191,25000.0
2015-01-20 10:25:00,41.87,41.87,41.77,41.77,13500.0,36.6191,36.6191,36.5317,36.5317,13500.0
2015-01-20 10:30:00,41.77,41.87,41.77,41.8,14000.0,36.5317,36.6191,36.5317,36.5579,14000.0
2015-01-20 10:35:00,41.8,41.86,41.78,41.78,20000.0,36.5579,36.6104,36.5404,36.5404,20000.0
2015-01-20 10:40:00,41.79,41.79,41.68,41.69,20500.0,36.5492,36.5492,36.453,36.4617,20500.0
2015-01-20 10:45:00,41.69,41.74,41.66,41.74,37500.0,36.4617,36.5054,36.4355,36.5054,37500.0
2015-01-20 10:50:00,41.73,41.74,41.68,41.74,23000.0,36.4967,36.5054,36.453,36.5054,23000.0
2015-01-20 10:55:00,41.7,41.72,41.61,41.61,29500.0,36.4704,36.4879,36.3917,36.3917,29500.0
2015-01-20 11:00:00,41.59,41.66,41.59,41.63,31500.0,36.3742,36.4355,36.3742,36.4092,31500.0
2015-01-20 11:05:00,41.64,41.71,41.62,41.66,36000.0,36.418,36.4792,36.4005,36.4355,36000.0
2015-01-20 11:10:00,41.66,41.7,41.66,41.69,13500.0,36.4355,36.4704,36.4355,36.4617,13500.0
2015-01-20 11:15:00,41.69,41.69,41.63,41.65,8000.0,36.4617,36.4617,36.4092,36.4267,8000.0
2015-01-20 11:20:00,41.67,41.7,41.61,41.67,22500.0,36.4442,36.4704,36.3917,36.4442,22500.0
2015-01-20 11:25:00,41.62,41.66,41.59,41.61,23500.0,36.4005,36.4355,36.3742,36.3917,23500.0
2015-01-20 11:30:00,41.61,41.68,41.61,41.66,5500.0,36.3917,36.453,36.3917,36.4355,5500.0
2015-01-20 11:35:00,41.67,41.67,41.61,41.62,16000.0,36.4442,36.4442,36.3917,36.4005,16000.0
2015-01-20 11:40:00,41.61,41.61,41.52,41.53,14000.0,36.3917,36.3917,36.313,36.3218,14000.0
2015-01-20 11:45:00,41.51,41.51,41.45,41.45,5000.0,36.3043,36.3043,36.2518,36.2518,5000.0
2015-01-20 11:50:00,41.49,41.5,41.46,41.48,6000.0,36.2868,36.2955,36.2605,36.278,6000.0
2015-01-20 11:55:00,41.49,41.51,41.47,41.49,10500.0,36.2868,36.3043,36.2693,36.2868,10500.0
2015-01-20 12:00:00,41.54,41.54,41.51,41.53,5500.0,36.3305,36.3305,36.3043,36.3218,5500.0
2015-01-20 12:05:00,41.5,41.57,41.49,41.53,77500.0,36.2955,36.3567,36.2868,36.3218,77500.0
2015-01-20 12:10:00,41.54,41.55,41.47,41.47,134500.0,36.3305,36.3393,36.2693,36.2693,134500.0
2015-01-20 12:15:00,41.48,41.5,41.41,41.45,127000.0,36.278,36.2955,36.2168,36.2518,127000.0
2015-01-20 12:20:00,41.48,41.52,41.39,41.39,150500.0,36.278,36.313,36.1993,36.1993,150500.0
2015-01-20 12:25:00,41.4,41.45,41.4,41.41,160500.0,36.2081,36.2518,36.2081,36.2168,160500.0
2015-01-20 12:30:00,41.41,41.41,41.38,41.41,39000.0,36.2168,36.2168,36.1906,36.2168,39000.0
2015-01-20 12:35:00,41.38,41.39,41.34,41.38,23500.0,36.1906,36.1993,36.1556,36.1906,23500.0
2015-01-20 12:40:00,41.42,41.46,41.42,41.45,5500.0,36.2256,36.2605,36.2256,36.2518,5500.0
2015-01-20 12:45:00,41.52,41.52,41.48,41.52,6500.0,36.313,36.313,36.278,36.313,6500.0
2015-01-20 12:50:00,41.52,41.52,41.5,41.5,13000.0,36.313,36.313,36.2955,36.2955,13000.0
2015-01-20 12:55:00,41.52,41.55,41.51,41.55,12000.0,36.313,36.3393,36.3043,36.3393,12000.0
2015-01-20 13:00:00,41.54,41.62,41.54,41.62,16500.0,36.3305,36.4005,36.3305,36.4005,16500.0
2015-01-20 13:05:00,41.63,41.63,41.55,41.55,7500.0,36.4092,36.4092,36.3393,36.3393,7500.0
2015-01-20 13:10:00,41.54,41.59,41.54,41.59,8500.0,36.3305,36.3742,36.3305,36.3742,8500.0
2015-01-20 13:15:00,41.57,41.63,41.56,41.63,66500.0,36.3567,36.4092,36.348,36.4092,66500.0
2015-01-20 13:20:00,41.62,41.72,41.62,41.69,8500.0,36.4005,36.4879,36.4005,36.4617,8500.0
2015-01-20 13:25:00,41.67,41.67,41.61,41.61,3000.0,36.4442,36.4442,36.3917,36.3917,3000.0
2015-01-20 13:30:00,41.65,41.67,41.65,41.66,6500.0,36.4267,36.4442,36.4267,36.4355,6500.0
2015-01-20 13:35:00,41.62,41.62,41.61,41.61,4000.0,36.4005,36.4005,36.3917,36.3917,4000.0
2015-01-20 13:40:00,41.61,41.61,41.56,41.56,64500.0,36.3917,36.3917,36.348,36.348,64500.0
2015-01-20 13:45:00,41.55,41.6,41.53,41.53,74000.0,36.3393,36.383,36.3218,36.3218,74000.0
2015-01-20 13:50:00,41.53,41.55,41.5,41.51,120500.0,36.3218,36.3393,36.2955,36.3043,120500.0
2015-01-20 13:55:00,41.5,41.5,41.43,41.43,34000.0,36.2955,36.2955,36.2343,36.2343,34000.0
2015-01-20 14:00:00,41.47,41.57,41.47,41.57,41000.0,36.2693,36.3567,36.2693,36.3567,41000.0
2015-01-20 14:05:00,41.58,41.6,41.56,41.59,63000.0,36.3655,36.383,36.348,36.3742,63000.0
2015-01-20 14:10:00,41.59,41.61,41.59,41.59,8500.0,36.3742,36.3917,36.3742,36.3742,8500.0
2015-01-20 14:15:00,41.56,41.56,41.52,41.52,10000.0,36.348,36.348,36.313,36.313,10000.0
2015-01-20 14:20:00,41.51,41.58,41.49,41.57,67500.0,36.3043,36.3655,36.2868,36.3567,67500.0
2015-01-20 14:25:00,41.6,41.62,41.57,41.6,29000.0,36.383,36.4005,36.3567,36.383,29000.0
2015-01-20 14:30:00,41.62,41.72,41.62,41.7,14000.0,36.4005,36.4879,36.4005,36.4704,14000.0
2015-01-20 14:35:00,41.7,41.75,41.7,41.74,76000.0,36.4704,36.5142,36.4704,36.5054,76000.0
2015-01-20 14:40:00,41.75,41.82,41.73,41.75,19500.0,36.5142,36.5754,36.4967,36.5142,19500.0
2015-01-20 14:45:00,41.77,41.79,41.74,41.75,11000.0,36.5317,36.5492,36.5054,36.5142,11000.0
2015-01-20 14:50:00,41.74,41.79,41.73,41.74,9000.0,36.5054,36.5492,36.4967,36.5054,9000.0
2015-01-20 14:55:00,41.73,41.75,41.71,41.71,27000.0,36.4967,36.5142,36.4792,36.4792,27000.0
2015-01-20 15:00:00,41.71,41.74,41.7,41.7,15500.0,36.4792,36.5054,36.4704,36.4704,15500.0
2015-01-20 15:05:00,41.7,41.75,41.68,41.69,25500.0,36.4704,36.5142,36.453,36.4617,25500.0
2015-01-20 15:10:00,41.69,41.73,41.68,41.72,51000.0,36.4617,36.4967,36.453,36.4879,51000.0
2015-01-20 15:15:00,41.74,41.8,41.72,41.76,60000.0,36.5054,36.5579,36.4879,36.5229,60000.0
2015-01-20 15:20:00,41.75,41.76,41.67,41.72,27500.0,36.5142,36.5229,36.4442,36.4879,27500.0
2015-01-20 15:25:00,41.69,41.75,41.64,41.65,52500.0,36.4617,36.5142,36.418,36.4267,52500.0
2015-01-20 15:30:00,41.65,41.67,41.59,41.59,22500.0,36.4267,36.4442,36.3742,36.3742,22500.0
2015-01-20 15:35:00,41.59,41.64,41.58,41.62,24500.0,36.3742,36.418,36.3655,36.4005,24500.0
2015-01-20 15:40:00,41.61,41.7,41.6,41.61,38000.0,36.3917,36.4704,36.383,36.3917,38000.0
2015-01-20 15:45:00,41.61,41.62,41.56,41.59,59500.0,36.3917,36.4005,36.348,36.3742,59500.0
2015-01-20 15:50:00,41.58,41.6,41.55,41.55,42500.0,36.3655,36.383,36.3393,36.3393,42500.0
2015-01-20 15:55:00,41.55,41.64,41.54,41.6,138500.0,36.3393,36.418,36.3305,36.383,138500.0
2015-01-21 09:30:00,41.45,41.61,41.41,41.41,51500.0,36.2518,36.3917,36.2168,36.2168,51500.0
2015-01-21 09:35:00,41.41,41.44,41.26,41.33,27500.0,36.2168,36.2431,36.0856,36.1468,27500.0
2015-01-21 09:40:00,41.41,41.55,41.41,41.53,22000.0,36.2168,36.3393,36.2168,36.3218,22000.0
2015-01-21 09:45:00,41.53,41.54,41.3,41.36,12500.0,36.3218,36.3305,36.1206,36.1731,12500.0
2015-01-21 09:50:00,41.4,41.49,41.36,41.4,27000.0,36.2081,36.2868,36.1731,36.2081,27000.0
2015-01-21 09:55:00,41.41,41.45,41.29,41.29,9000.0,36.2168,36.2518,36.1119,36.1119,9000.0
2015-01-21 10:00:00,41.33,41.46,41.32,41.32,24000.0,36.1468,36.2605,36.1381,36.1381,24000.0
2015-01-21 10:05:00,41.35,41.38,41.3,41.31,20000.0,36.1643,36.1906,36.1206,36.1294,20000.0
2015-01-21 10:10:00,41.29,41.39,41.27,41.38,31500.0,36.1119,36.1993,36.0944,36.1906,31500.0
2015-01-21 10:15:00,41.36,41.49,41.36,41.49,17500.0,36.1731,36.2868,36.1731,36.2868,17500.0
2015-01-21 10:20:00,41.5,41.5,41.43,41.44,8500.0,36.2955,36.2955,36.2343,36.2431,8500.0
2015-01-21 10:25:00,41.47,41.49,41.45,41.48,8500.0,36.2693,36.2868,36.2518,36.278,8500.0
2015-01-21 10:30:00,41.48,41.51,41.44,41.51,15000.0,36.278,36.3043,36.2431,36.3043,15000.0
2015-01-21 10:35:00,41.51,41.52,41.46,41.52,39000.0,36.3043,36.313,36.2605,36.313,39000.0
2015-01-21 10:40:00,41.51,41.56,41.48,41.56,29000.0,36.3043,36.348,36.278,36.348,29000.0
2015-01-21 10:45:00,41.59,41.69,41.58,41.69,11000.0,36.3742,36.4617,36.3655,36.4617,11000.0
2015-01-21 10:50:00,41.7,41.83,41.7,41.83,11000.0,36.4704,36.5841,36.4704,36.5841,11000.0
2015-01-21 10:55:00,41.84,41.84,41.78,41.8,82500.0,36.5929,36.5929,36.5404,36.5579,82500.0
2015-01-21 11:00:00,41.8,41.8,41.74,41.75,9000.0,36.5579,36.5579,36.5054,36.5142,9000.0
2015-01-21 11:05:00,41.73,41.73,41.65,41.65,8000.0,36.4967,36.4967,36.4267,36.4267,8000.0
2015-01-21 11:10:00,41.63,41.68,41.63,41.66,12500.0,36.4092,36.453,36.4092,36.4355,12500.0
2015-01-21 11:15:00,41.66,41.67,41.58,41.6,81000.0,36.4355,36.4442,36.3655,36.383,81000.0
2015-01-21 11:20:00,41.6,41.6,41.51,41.53,18000.0,36.383,36.383,36.3043,36.3218,18000.0
2015-01-21 11:25:00,41.54,41.56,41.49,41.53,18500.0,36.3305,36.348,36.2868,36.3218,18500.0
2015-01-21 11:30:00,41.53,41.54,41.51,41.54,28500.0,36.3218,36.3305,36.3043,36.3305,28500.0
2015-01-21 11:35:00,41.52,41.52,41.45,41.45,12000.0,36.313,36.313,36.2518,36.2518,12000.0
2015-01-21 11:40:00,41.46,41.46,41.43,41.44,9500.0,36.2605,36.2605,36.2343,36.2431,9500.0
2015-01-21 11:45:00,41.43,41.47,41.41,41.46,9500.0,36.2343,36.2693,36.2168,36.2605,9500.0
2015-01-21 11:50:00,41.44,41.5,41.44,41.45,15000.0,36.2431,36.2955,36.2431,36.2518,15000.0
2015-01-21 11:55:00,41.45,41.48,41.44,41.44,12000.0,36.2518,36.278,36.2431,36.2431,12000.0
2015-01-21 12:00:00,41.41,41.46,41.41,41.46,2500.0,36.2168,36.2605,36.2168,36.2605,2500.0
2015-01-21 12:05:00,41.44,41.45,41.36,41.36,27000.0,36.2431,36.2518,36.1731,36.1731,27000.0
2015-01-21 12:10:00,41.37,41.41,41.37,41.41,11500.0,36.1818,36.2168,36.1818,36.2168,11500.0
2015-01-21 12:15:00,41.43,41.43,41.37,41.4,21000.0,36.2343,36.2343,36.1818,36.2081,21000.0
2015-01-21 12:20:00,41.4,41.42,41.39,41.39,12000.0,36.2081,36.2256,36.1993,36.1993,12000.0
2015-01-21 12:25:00,41.37,41.41,41.37,41.41,7000.0,36.1818,36.2168,36.1818,36.2168,7000.0
2015-01-21 12:30:00,41.42,41.46,41.4,41.42,15000.0,36.2256,36.2605,36.2081,36.2256,15000.0
2015-01-21 12:35:00,41.41,41.42,41.37,41.37,12500.0,36.2168,36.2256,36.1818,36.1818,12500.0
2015-01-21 12:40:00,41.37,41.39,41.37,41.38,7500.0,36.1818,36.1993,36.1818,36.1906,7500.0
2015-01-21 12:45:00,41.38,41.42,41.38,41.4,24000.0,36.1906,36.2256,36.1906,36.2081,24000.0
2015-01-21 12:50:00,41.38,41.38,41.33,41.34,12000.0,36.1906,36.1906,36.1468,36.1556,12000.0
2015-01-21 12:55:00,41.34,41.4,41.34,41.39,12500.0,36.1556,36.2081,36.1556,36.1993,12500.0
2015-01-21 13:00:00,41.39,41.39,41.32,41.39,27000.0,36.1993,36.1993,36.1381,36.1993,27000.0
2015-01-21 13:05:00,41.39,41.46,41.38,41.46,13500.0,36.1993,36.2605,36.1906,36.2605,13500.0
2015-01-21 13:10:00,41.44,41.47,41.44,41.46,18000.0,36.2431,36.2693,36.2431,36.2605,18000.0
2015-01-21 13:15:00,41.46,41.47,41.45,41.45,7000.0,36.2605,36.2693,36.2518,36.2518,7000.0
2015-01-21 13:20:00,41.44,41.44,41.39,41.43,16000.0,36.2431,36.2431,36.1993,36.2343,16000.0
2015-01-21 13:25:00,41.43,41.43,41.34,41.38,12000.0,36.2343,36.2343,36.1556,36.1906,12000.0
2015-01-21 13:30:00,41.34,41.36,41.28,41.32,58000.0,36.1556,36.1731,36.1031,36.1381,58000.0
2015-01-21 13:35:00,41.32,41.35,41.3,41.35,10000.0,36.1381,36.1643,36.1206,36.1643,10000.0
2015-01-21 13:40:00,41.37,41.37,41.34,41.35,27500.0,36.1818,36.1818,36.1556,36.1643,27500.0
2015-01-21 13:45:00,41.36,41.36,41.3,41.3,26500.0,36.1731,36.1731,36.1206,36.1206,26500.0
2015-01-21 13:50:00,41.31,41.31,41.23,41.23,8500.0,36.1294,36.1294,36.0594,36.0594,8500.0
2015-01-21 13:55:00,41.23,41.23,41.14,41.14,70500.0,36.0594,36.0594,35.9807,35.9807,70500.0
2015-01-21 14:00:00,41.15,41.21,41.11,41.21,13500.0,35.9894,36.0419,35.9544,36.0419,13500.0
2015-01-21 14:05:00,41.18,41.24,41.18,41.24,10000.0,36.0157,36.0681,36.0157,36.0681,10000.0
2015-01-21 14:10:00,41.22,41.27,41.19,41.25,19500.0,36.0506,36.0944,36.0244,36.0769,19500.0
2015-01-21 14:15:00,41.28,41.31,41.27,41.27,17500.0,36.1031,36.1294,36.0944,36.0944,17500.0
2015-01-21 14:20:00,41.27,41.32,41.27,41.32,20500.0,36.0944,36.1381,36.0944,36.1381,20500.0
2015-01-21 14:25:00,41.32,41.34,41.31,41.31,31000.0,36.1381,36.1556,36.1294,36.1294,31000.0
2015-01-21 14:30:00,41.3,41.31,41.29,41.29,8000.0,36.1206,36.1294,36.1119,36.1119,8000.0
2015-01-21 14:35:00,41.28,41.31,41.27,41.27,13500.0,36.1031,36.1294,36.0944,36.0944,13500.0
2015-01-21 14:40:00,41.25,41.32,41.25,41.3,11000.0,36.0769,36.1381,36.0769,36.1206,11000.0
2015-01-21 14:45:00,41.3,41.34,41.3,41.34,24500.0,36.1206,36.1556,36.1206,36.1556,24500.0
2015-01-21 14:50:00,41.36,41.36,41.28,41.29,145000.0,36.1731,36.1731,36.1031,36.1119,145000.0
2015-01-21 14:55:00,41.29,41.31,41.28,41.3,62500.0,36.1119,36.1294,36.1031,36.1206,62500.0
2015-01-21 15:00:00,41.3,41.3,41.27,41.27,15000.0,36.1206,36.1206,36.0944,36.0944,15000.0
2015-01-21 15:05:00,41.26,41.26,41.2,41.2,8000.0,36.0856,36.0856,36.0332,36.0332,8000.0
2015-01-21 15:10:00,41.17,41.22,41.17,41.22,18500.0,36.0069,36.0506,36.0069,36.0506,18500.0
2015-01-21 15:15:00,41.23,41.29,41.22,41.26,15500.0,36.0594,36.1119,36.0506,36.0856,15500.0
2015-01-21 15:20:00,41.27,41.27,41.22,41.24,27000.0,36.0944,36.0944,36.0506,36.0681,27000.0
2015-01-21 15:25:00,41.23,41.26,41.23,41.25,19500.0,36.0594,36.0856,36.0594,36.0769,19500.0
2015-01-21 15:30:00,41.24,41.31,41.24,41.31,23500.0,36.0681,36.1294,36.0681,36.1294,23500.0
2015-01-21 15:35:00,41.3,41.32,41.28,41.32,32000.0,36.1206,36.1381,36.1031,36.1381,32000.0
2015-01-21 15:40:00,41.31,41.33,41.29,41.3,27000.0,36.1294,36.1468,36.1119,36.1206,27000.0
2015-01-21 15:45:00,41.3,41.35,41.29,41.31,100500.0,36.1206,36.1643,36.1119,36.1294,100500.0
2015-01-21 15:50:00,41.3,41.32,41.29,41.3,85000.0,36.1206,36.1381,36.1119,36.1206,85000.0
2015-01-21 15:55:00,41.31,41.35,41.29,41.3,252000.0,36.1294,36.1643,36.1119,36.1206,252000.0
2015-01-22 09:30:00,41.36,41.63,41.36,41.63,48500.0,36.1731,36.4092,36.1731,36.4092,48500.0
2015-01-22 09:35:00,41.53,41.59,41.25,41.36,35500.0,36.3218,36.3742,36.0769,36.1731,35500.0
2015-01-22 09:40:00,41.27,41.56,41.26,41.47,34000.0,36.0944,36.348,36.0856,36.2693,34000.0
2015-01-22 09:45:00,41.44,41.44,41.25,41.4,28000.0,36.2431,36.2431,36.0769,36.2081,28000.0
2015-01-22 09:50:00,41.4,41.58,41.37,41.5,12500.0,36.2081,36.3655,36.1818,36.2955,12500.0
2015-01-22 09:55:00,41.51,41.61,41.39,41.59,20000.0,36.3043,36.3917,36.1993,36.3742,20000.0
2015-01-22 10:00:00,41.59,41.64,41.53,41.64,56500.0,36.3742,36.418,36.3218,36.418,56500.0
2015-01-22 10:05:00,41.58,41.63,41.51,41.59,55000.0,36.3655,36.4092,36.3043,36.3742,55000.0
2015-01-22 10:10:00,41.55,41.74,41.55,41.71,47000.0,36.3393,36.5054,36.3393,36.4792,47000.0
2015-01-22 10:15:00,41.69,41.81,41.66,41.75,38500.0,36.4617,36.5667,36.4355,36.5142,38500.0
2015-01-22 10:20:00,41.76,41.77,41.72,41.75,26000.0,36.5229,36.5317,36.4879,36.5142,26000.0
2015-01-22 10:25:00,41.75,41.87,41.68,41.84,154000.0,36.5142,36.6191,36.453,36.5929,154000.0
2015-01-22 10:30:00,41.86,41.99,41.83,41.91,76000.0,36.6104,36.7241,36.5841,36.6541,76000.0
2015-01-22 10:35:00,41.89,42.02,41.89,41.96,57500.0,36.6366,36.7503,36.6366,36.6978,57500.0
2015-01-22 10:40:00,41.97,42.01,41.92,41.99,79500.0,36.7066,36.7416,36.6629,36.7241,79500.0
2015-01-22 10:45:00,41.98,42.03,41.92,41.97,143000.0,36.7153,36.7591,36.6629,36.7066,143000.0
2015-01-22 10:50:00,41.96,42.02,41.94,41.95,192500.0,36.6978,36.7503,36.6803,36.6891,192500.0
2015-01-22 10:55:00,41.93,42.0,41.9,41.92,201500.0,36.6716,36.7328,36.6454,36.6629,201500.0
2015-01-22 11:00:00,41.93,42.06,41.92,42.05,52000.0,36.6716,36.7853,36.6629,36.7766,52000.0
2015-01-22 11:05:00,42.03,42.06,41.93,41.99,169500.0,36.7591,36.7853,36.6716,36.7241,169500.0
2015-01-22 11:10:00,41.99,42.01,41.95,41.98,293500.0,36.7241,36.7416,36.6891,36.7153,293500.0
2015-01-22 11:15:00,41.98,41.99,41.94,41.96,81500.0,36.7153,36.7241,36.6803,36.6978,81500.0
2015-01-22 11:20:00,41.98,41.99,41.95,41.97,55000.0,36.7153,36.7241,36.6891,36.7066,55000.0
2015-01-22 11:25:00,41.97,42.01,41.97,41.98,75000.0,36.7066,36.7416,36.7066,36.7153,75000.0
2015-01-22 11:30:00,41.98,42.02,41.95,41.97,75000.0,36.7153,36.7503,36.6891,36.7066,75000.0
2015-01-22 11:35:00,41.96,42.03,41.96,42.01,24000.0,36.6978,36.7591,36.6978,36.7416,24000.0
2015-01-22 11:40:00,41.99,42.05,41.98,42.0,58000.0,36.7241,36.7766,36.7153,36.7328,58000.0
2015-01-22 11:45:00,42.0,42.01,41.96,42.0,41500.0,36.7328,36.7416,36.6978,36.7328,41500.0
2015-01-22 11:50:00,42.0,42.02,41.96,42.02,13500.0,36.7328,36.7503,36.6978,36.7503,13500.0
2015-01-22 11:55:00,42.02,42.05,42.0,42.03,75500.0,36.7503,36.7766,36.7328,36.7591,75500.0
2015-01-22 12:00:00,42.02,42.1,42.01,42.09,25500.0,36.7503,36.8203,36.7416,36.8115,25500.0
2015-01-22 12:05:00,42.07,42.2,42.07,42.16,30000.0,36.794,36.9077,36.794,36.8728,30000.0
2015-01-22 12:10:00,42.19,42.19,42.15,42.19,11000.0,36.899,36.899,36.864,36.899,11000.0
2015-01-22 12:15:00,42.19,42.19,42.11,42.11,29000.0,36.899,36.899,36.829,36.829,29000.0
2015-01-22 12:20:00,42.12,42.12,42.09,42.12,6000.0,36.8378,36.8378,36.8115,36.8378,6000.0
2015-01-22 12:25:00,42.1,42.14,42.08,42.14,8000.0,36.8203,36.8553,36.8028,36.8553,8000.0
2015-01-22 12:30:00,42.13,42.13,42.11,42.11,3000.0,36.8465,36.8465,36.829,36.829,3000.0
2015-01-22 12:35:00,42.11,42.13,42.08,42.08,11000.0,36.829,36.8465,36.8028,36.8028,11000.0
2015-01-22 12:40:00,42.07,42.12,42.07,42.1,3500.0,36.794,36.8378,36.794,36.8203,3500.0
2015-01-22 12:45:00,42.14,42.14,42.07,42.1,15000.0,36.8553,36.8553,36.794,36.8203,15000.0
2015-01-22 12:50:00,42.11,42.11,42.08,42.08,4000.0,36.829,36.829,36.8028,36.8028,4000.0
2015-01-22 12:55:00,42.04,42.1,42.04,42.1,4000.0,36.7678,36.8203,36.7678,36.8203,4000.0
2015-01-22 13:00:00,42.08,42.13,42.04,42.13,7000.0,36.8028,36.8465,36.7678,36.8465,7000.0
2015-01-22 13:05:00,42.13,42.13,42.09,42.09,5000.0,36.8465,36.8465,36.8115,36.8115,5000.0
2015-01-22 13:10:00,42.1,42.15,42.09,42.14,11500.0,36.8203,36.864,36.8115,36.8553,11500.0
2015-01-22 13:15:00,42.12,42.14,42.09,42.09,13000.0,36.8378,36.8553,36.8115,36.8115,13000.0
2015-01-22 13:20:00,42.1,42.17,42.09,42.14,7000.0,36.8203,36.8815,36.8115,36.8553,7000.0
2015-01-22 13:25:00,42.14,42.16,42.13,42.16,6500.0,36.8553,36.8728,36.8465,36.8728,6500.0
2015-01-22 13:30:00,42.14,42.2,42.13,42.19,11000.0,36.8553,36.9077,36.8465,36.899,11000.0
2015-01-22 13:35:00,42.2,42.26,42.2,42.25,16500.0,36.9077,36.9602,36.9077,36.9515,16500.0
2015-01-22 13:40:00,42.25,42.35,42.25,42.31,22000.0,36.9515,37.0389,36.9515,37.0039,22000.0
2015-01-22 13:45:00,42.28,42.31,42.27,42.31,15000.0,36.9777,37.0039,36.969,37.0039,15000.0
2015-01-22 13:50:00,42.29,42.34,42.29,42.33,6000.0,36.9865,37.0302,36.9865,37.0214,6000.0
2015-01-22 13:55:00,42.32,42.33,42.3,42.32,10500.0,37.0127,37.0214,36.9952,37.0127,10500.0
2015-01-22 14:00:00,42.33,42.37,42.33,42.37,10500.0,37.0214,37.0564,37.0214,37.0564,10500.0
2015-01-22 14:05:00,42.36,42.37,42.32,42.37,32000.0,37.0477,37.0564,37.0127,37.0564,32000.0
2015-01-22 14:10:00,42.37,42.42,42.36,42.42,8500.0,37.0564,37.1002,37.0477,37.1002,8500.0
2015-01-22 14:15:00,42.42,42.47,42.4,42.4,47500.0,37.1002,37.1439,37.0827,37.0827,47500.0
2015-01-22 14:20:00,42.42,42.42,42.41,42.42,5000.0,37.1002,37.1002,37.0914,37.1002,5000.0
2015-01-22 14:25:00,42.42,42.48,42.41,42.45,15500.0,37.1002,37.1526,37.0914,37.1264,15500.0
2015-01-22 14:30:00,42.47,42.57,42.47,42.57,27000.0,37.1439,37.2313,37.1439,37.2313,27000.0
2015-01-22 14:35:00,42.57,42.61,42.57,42.61,12000.0,37.2313,37.2663,37.2313,37.2663,12000.0
2015-01-22 14:40:00,42.61,42.64,42.6,42.61,49000.0,37.2663,37.2926,37.2576,37.2663,49000.0
2015-01-22 14:45:00,42.61,42.73,42.61,42.73,107000.0,37.2663,37.3713,37.2663,37.3713,107000.0
2015-01-22 14:50:00,42.73,42.82,42.72,42.81,49500.0,37.3713,37.45,37.3625,37.4412,49500.0
2015-01-22 14:55:00,42.81,42.89,42.8,42.88,59000.0,37.4412,37.5112,37.4325,37.5025,59000.0
2015-01-22 15:00:00,42.88,42.92,42.86,42.88,62500.0,37.5025,37.5374,37.485,37.5025,62500.0
2015-01-22 15:05:00,42.87,42.87,42.76,42.8,75000.0,37.4937,37.4937,37.3975,37.4325,75000.0
2015-01-22 15:10:00,42.82,42.84,42.77,42.78,34000.0,37.45,37.4675,37.4063,37.415,34000.0
2015-01-22 15:15:00,42.78,42.85,42.78,42.83,36500.0,37.415,37.4762,37.415,37.4587,36500.0
2015-01-22 15:20:00,42.83,42.86,42.73,42.73,76000.0,37.4587,37.485,37.3713,37.3713,76000.0
2015-01-22 15:25:00,42.74,42.87,42.74,42.87,97500.0,37.38,37.4937,37.38,37.4937,97500.0
2015-01-22 15:30:00,42.86,42.87,42.8,42.84,79500.0,37.485,37.4937,37.4325,37.4675,79500.0
2015-01-22 15:35:00,42.84,42.85,42.77,42.84,116500.0,37.4675,37.4762,37.4063,37.4675,116500.0
2015-01-22 15:40:00,42.84,42.86,42.8,42.84,80500.0,37.4675,37.485,37.4325,37.4675,80500.0
2015-01-22 15:45:00,42.83,42.87,42.81,42.85,133500.0,37.4587,37.4937,37.4412,37.4762,133500.0
2015-01-22 15:50:00,42.84,42.85,42.8,42.82,85500.0,37.4675,37.4762,37.4325,37.45,85500.0
2015-01-22 15:55:00,42.82,42.85,42.76,42.84,239000.0,37.45,37.4762,37.3975,37.4675,239000.0
2015-01-23 09:30:00,43.01,43.07,42.82,43.01,42000.0,37.6162,37.6686,37.45,37.6162,42000.0
2015-01-23 09:35:00,43.01,43.2,42.89,42.89,24500.0,37.6162,37.7823,37.5112,37.5112,24500.0
2015-01-23 09:40:00,42.87,43.02,42.83,42.87,34500.0,37.4937,37.6249,37.4587,37.4937,34500.0
2015-01-23 09:45:00,42.95,43.09,42.94,43.04,29000.0,37.5637,37.6861,37.5549,37.6424,29000.0
2015-01-23 09:50:00,43.04,43.04,42.89,42.89,17500.0,37.6424,37.6424,37.5112,37.5112,17500.0
2015-01-23 09:55:00,42.89,42.93,42.82,42.85,17000.0,37.5112,37.5462,37.45,37.4762,17000.0
2015-01-23 10:00:00,42.82,42.95,42.82,42.85,40000.0,37.45,37.5637,37.45,37.4762,40000.0
2015-01-23 10:05:00,42.81,42.93,42.8,42.87,50000.0,37.4412,37.5462,37.4325,37.4937,50000.0
2015-01-23 10:10:00,42.84,42.88,42.81,42.83,20000.0,37.4675,37.5025,37.4412,37.4587,20000.0
2015-01-23 10:15:00,42.86,42.86,42.78,42.84,82500.0,37.485,37.485,37.415,37.4675,82500.0
2015-01-23 10:20:00,42.85,42.91,42.83,42.87,11000.0,37.4762,37.5287,37.4587,37.4937,11000.0
2015-01-23 10:25:00,42.84,42.91,42.82,42.91,24000.0,37.4675,37.5287,37.45,37.5287,24000.0
2015-01-23 10:30:00,42.9,42.94,42.84,42.84,36000.0,37.52,37.5549,37.4675,37.4675,36000.0
2015-01-23 10:35:00,42.83,42.85,42.79,42.82,87000.0,37.4587,37.4762,37.4238,37.45,87000.0
2015-01-23 10:40:00,42.81,42.88,42.8,42.83,30500.0,37.4412,37.5025,37.4325,37.4587,30500.0
2015-01-23 10:45:00,42.84,42.93,42.81,42.9,40000.0,37.4675,37.5462,37.4412,37.52,40000.0
2015-01-23 10:50:00,42.9,43.04,42.89,43.01,18500.0,37.52,37.6424,37.5112,37.6162,18500.0
2015-01-23 10:55:00,43.01,43.12,42.99,43.04,35000.0,37.6162,37.7124,37.5987,37.6424,35000.0
2015-01-23 11:00:00,43.0,43.09,43.0,43.09,21500.0,37.6074,37.6861,37.6074,37.6861,21500.0
2015-01-23 11:05:00,43.09,43.09,43.0,43.02,17500.0,37.6861,37.6861,37.6074,37.6249,17500.0
2015-01-23 11:10:00,43.04,43.07,42.99,43.03,52500.0,37.6424,37.6686,37.5987,37.6337,52500.0
2015-01-23 11:15:00,43.03,43.07,43.0,43.07,21500.0,37.6337,37.6686,37.6074,37.6686,21500.0
2015-01-23 11:20:00,43.04,43.15,43.04,43.15,20500.0,37.6424,37.7386,37.6424,37.7386,20500.0
2015-01-23 11:25:00,43.15,43.15,43.06,43.14,13500.0,37.7386,37.7386,37.6599,37.7299,13500.0
2015-01-23 11:30:00,43.12,43.12,43.03,43.03,9500.0,37.7124,37.7124,37.6337,37.6337,9500.0
2015-01-23 11:35:00,43.05,43.09,43.02,43.02,13500.0,37.6511,37.6861,37.6249,37.6249,13500.0
2015-01-23 11:40:00,43.0,43.0,42.95,42.96,76000.0,37.6074,37.6074,37.5637,37.5724,76000.0
2015-01-23 11:45:00,42.99,43.09,42.99,43.09,16000.0,37.5987,37.6861,37.5987,37.6861,16000.0
2015-01-23 11:50:00,43.09,43.1,42.98,43.03,22000.0,37.6861,37.6949,37.5899,37.6337,22000.0
2015-01-23 11:55:00,42.98,43.06,42.98,43.06,13000.0,37.5899,37.6599,37.5899,37.6599,13000.0
2015-01-23 12:00:00,43.03,43.12,43.03,43.09,33500.0,37.6337,37.7124,37.6337,37.6861,33500.0
2015-01-23 12:05:00,43.09,43.11,43.09,43.09,4500.0,37.6861,37.7036,37.6861,37.6861,4500.0
2015-01-23 12:10:00,43.12,43.15,43.09,43.15,20500.0,37.7124,37.7386,37.6861,37.7386,20500.0
2015-01-23 12:15:00,43.13,43.14,43.06,43.06,20000.0,37.7211,37.7299,37.6599,37.6599,20000.0
2015-01-23 12:20:00,43.05,43.13,43.04,43.13,17000.0,37.6511,37.7211,37.6424,37.7211,17000.0
2015-01-23 12:25:00,43.1,43.18,43.1,43.17,17000.0,37.6949,37.7648,37.6949,37.7561,17000.0
2015-01-23 12:30:00,43.14,43.19,43.14,43.16,16500.0,37.7299,37.7736,37.7299,37.7473,16500.0
2015-01-23 12:35:00,43.15,43.19,43.13,43.19,21000.0,37.7386,37.7736,37.7211,37.7736,21000.0
2015-01-23 12:40:00,43.19,43.19,43.13,43.15,16000.0,37.7736,37.7736,37.7211,37.7386,16000.0
2015-01-23 12:45:00,43.14,43.17,43.14,43.14,18000.0,37.7299,37.7561,37.7299,37.7299,18000.0
2015-01-23 12:50:00,43.15,43.17,43.13,43.13,42500.0,37.7386,37.7561,37.7211,37.7211,42500.0
2015-01-23 12:55:00,43.11,43.15,43.1,43.14,15000.0,37.7036,37.7386,37.6949,37.7299,15000.0
2015-01-23 13:00:00,43.15,43.17,43.1,43.12,30000.0,37.7386,37.7561,37.6949,37.7124,30000.0
2015-01-23 13:05:00,43.12,43.17,43.11,43.17,21500.0,37.7124,37.7561,37.7036,37.7561,21500.0
2015-01-23 13:10:00,43.19,43.22,43.17,43.21,21500.0,37.7736,37.7998,37.7561,37.7911,21500.0
2015-01-23 13:15:00,43.21,43.22,43.14,43.17,27000.0,37.7911,37.7998,37.7299,37.7561,27000.0
2015-01-23 13:20:00,43.17,43.2,43.15,43.2,3000.0,37.7561,37.7823,37.7386,37.7823,3000.0
2015-01-23 13:25:00,43.22,43.25,43.2,43.24,26000.0,37.7998,37.8261,37.7823,37.8173,26000.0
2015-01-23 13:30:00,43.25,43.28,43.22,43.22,18500.0,37.8261,37.8523,37.7998,37.7998,18500.0
2015-01-23 13:35:00,43.21,43.28,43.2,43.28,22000.0,37.7911,37.8523,37.7823,37.8523,22000.0
2015-01-23 13:40:00,43.28,43.33,43.27,43.33,7500.0,37.8523,37.896,37.8436,37.896,7500.0
2015-01-23 13:45:00,43.31,43.32,43.29,43.32,9000.0,37.8785,37.8873,37.861,37.8873,9000.0
2015-01-23 13:50:00,43.33,43.43,43.32,43.4,44500.0,37.896,37.9835,37.8873,37.9573,44500.0
2015-01-23 13:55:00,43.4,43.43,43.39,43.43,56000.0,37.9573,37.9835,37.9485,37.9835,56000.0
2015-01-23 14:00:00,43.42,43.42,43.35,43.39,112000.0,37.9747,37.9747,37.9135,37.9485,112000.0
2015-01-23 14:05:00,43.35,43.46,43.35,43.42,40000.0,37.9135,38.0097,37.9135,37.9747,40000.0
2015-01-23 14:10:00,43.44,43.49,43.42,43.49,24500.0,37.9922,38.036,37.9747,38.036,24500.0
2015-01-23 14:15:00,43.49,43.49,43.45,43.49,92500.0,38.036,38.036,38.001,38.036,92500.0
2015-01-23 14:20:00,43.46,43.49,43.44,43.45,32000.0,38.0097,38.036,37.9922,38.001,32000.0
2015-01-23 14:25:00,43.45,43.56,43.44,43.55,34000.0,38.001,38.0972,37.9922,38.0884,34000.0
2015-01-23 14:30:00,43.54,43.55,43.47,43.51,45000.0,38.0797,38.0884,38.0185,38.0535,45000.0
2015-01-23 14:35:00,43.49,43.49,43.4,43.43,29000.0,38.036,38.036,37.9573,37.9835,29000.0
2015-01-23 14:40:00,43.43,43.43,43.38,43.41,23000.0,37.9835,37.9835,37.9398,37.966,23000.0
2015-01-23 14:45:00,43.41,43.41,43.33,43.35,15000.0,37.966,37.966,37.896,37.9135,15000.0
2015-01-23 14:50:00,43.32,43.42,43.32,43.42,92000.0,37.8873,37.9747,37.8873,37.9747,92000.0
2015-01-23 14:55:00,43.4,43.46,43.39,43.42,30500.0,37.9573,38.0097,37.9485,37.9747,30500.0
2015-01-23 15:00:00,43.43,43.43,43.41,43.42,40000.0,37.9835,37.9835,37.966,37.9747,40000.0
2015-01-23 15:05:00,43.44,43.5,43.41,43.47,51500.0,37.9922,38.0447,37.966,38.0185,51500.0
2015-01-23 15:10:00,43.5,43.56,43.46,43.53,30000.0,38.0447,38.0972,38.0097,38.0709,30000.0
2015-01-23 15:15:00,43.56,43.57,43.5,43.53,120500.0,38.0972,38.1059,38.0447,38.0709,120500.0
2015-01-23 15:20:00,43.54,43.56,43.46,43.47,20000.0,38.0797,38.0972,38.0097,38.0185,20000.0
2015-01-23 15:25:00,43.47,43.48,43.43,43.47,47000.0,38.0185,38.0272,37.9835,38.0185,47000.0
2015-01-23 15:30:00,43.46,43.48,43.41,43.44,82000.0,38.0097,38.0272,37.966,37.9922,82000.0
2015-01-23 15:35:00,43.43,43.46,43.41,43.42,66000.0,37.9835,38.0097,37.966,37.9747,66000.0
2015-01-23 15:40:00,43.42,43.45,43.4,43.44,59000.0,37.9747,38.001,37.9573,37.9922,59000.0
2015-01-23 15:45:00,43.42,43.43,43.37,43.38,111000.0,37.9747,37.9835,37.931,37.9398,111000.0
2015-01-23 15:50:00,43.39,43.39,43.36,43.39,162000.0,37.9485,37.9485,37.9223,37.9485,162000.0
2015-01-23 15:55:00,43.39,43.4,43.34,43.34,393500.0,37.9485,37.9573,37.9048,37.9048,393500.0
2015-01-26 09:30:00,43.04,43.25,42.97,43.01,44500.0,37.6424,37.8261,37.5812,37.6162,44500.0
2015-01-26 09:35:00,43.01,43.13,42.96,43.05,62500.0,37.6162,37.7211,37.5724,37.6511,62500.0
2015-01-26 09:40:00,43.05,43.05,42.81,42.81,47500.0,37.6511,37.6511,37.4412,37.4412,47500.0
2015-01-26 09:45:00,42.83,43.0,42.81,42.92,29000.0,37.4587,37.6074,37.4412,37.5374,29000.0
2015-01-26 09:50:00,42.98,43.08,42.98,43.08,21000.0,37.5899,37.6774,37.5899,37.6774,21000.0
2015-01-26 09:55:00,43.05,43.06,42.93,43.01,26000.0,37.6511,37.6599,37.5462,37.6162,26000.0
2015-01-26 10:00:00,42.97,43.08,42.95,43.06,52500.0,37.5812,37.6774,37.5637,37.6599,52500.0
2015-01-26 10:05:00,43.06,43.15,43.05,43.15,39500.0,37.6599,37.7386,37.6511,37.7386,39500.0
2015-01-26 10:10:00,43.16,43.16,43.05,43.08,13000.0,37.7473,37.7473,37.6511,37.6774,13000.0
2015-01-26 10:15:00,43.1,43.13,43.07,43.08,16500.0,37.6949,37.7211,37.6686,37.6774,16500.0
2015-01-26 10:20:00,43.09,43.09,43.04,43.08,7500.0,37.6861,37.6861,37.6424,37.6774,7500.0
2015-01-26 10:25:00,43.1,43.15,43.1,43.12,11000.0,37.6949,37.7386,37.6949,37.7124,11000.0
2015-01-26 10:30:00,43.08,43.08,43.0,43.01,16000.0,37.6774,37.6774,37.6074,37.6162,16000.0
2015-01-26 10:35:00,43.03,43.1,43.03,43.06,13000.0,37.6337,37.6949,37.6337,37.6599,13000.0
2015-01-26 10:40:00,43.06,43.11,43.03,43.08,9000.0,37.6599,37.7036,37.6337,37.6774,9000.0
2015-01-26 10:45:00,43.13,43.24,43.13,43.19,31500.0,37.7211,37.8173,37.7211,37.7736,31500.0
2015-01-26 10:50:00,43.19,43.24,43.19,43.23,8500.0,37.7736,37.8173,37.7736,37.8086,8500.0
2015-01-26 10:55:00,43.2,43.29,43.2,43.28,12000.0,37.7823,37.861,37.7823,37.8523,12000.0
2015-01-26 11:00:00,43.29,43.29,43.2,43.27,12000.0,37.861,37.861,37.7823,37.8436,12000.0
2015-01-26 11:05:00,43.25,43.27,43.21,43.21,34500.0,37.8261,37.8436,37.7911,37.7911,34500.0
2015-01-26 11:10:00,43.19,43.2,43.16,43.16,38500.0,37.7736,37.7823,37.7473,37.7473,38500.0
2015-01-26 11:15:00,43.12,43.12,43.06,43.06,15000.0,37.7124,37.7124,37.6599,37.6599,15000.0
2015-01-26 11:20:00,43.08,43.1,43.08,43.08,10500.0,37.6774,37.6949,37.6774,37.6774,10500.0
2015-01-26 11:25:00,43.06,43.07,43.02,43.07,13000.0,37.6599,37.6686,37.6249,37.6686,13000.0
2015-01-26 11:30:00,43.12,43.12,43.08,43.11,6500.0,37.7124,37.7124,37.6774,37.7036,6500.0
2015-01-26 11:35:00,43.06,43.12,43.06,43.12,15000.0,37.6599,37.7124,37.6599,37.7124,15000.0
2015-01-26 11:40:00,43.12,43.15,43.1,43.1,10000.0,37.7124,37.7386,37.6949,37.6949,10000.0
2015-01-26 11:45:00,43.1,43.13,43.1,43.13,4000.0,37.6949,37.7211,37.6949,37.7211,4000.0
2015-01-26 11:50:00,43.13,43.18,43.11,43.18,10500.0,37.7211,37.7648,37.7036,37.7648,10500.0
2015-01-26 11:55:00,43.19,43.25,43.19,43.21,59000.0,37.7736,37.8261,37.7736,37.7911,59000.0
2015-01-26 12:00:00,43.21,43.21,43.17,43.17,6000.0,37.7911,37.7911,37.7561,37.7561,6000.0
2015-01-26 12:05:00,43.17,43.21,43.16,43.2,9500.0,37.7561,37.7911,37.7473,37.7823,9500.0
2015-01-26 12:10:00,43.2,43.2,43.17,43.17,10000.0,37.7823,37.7823,37.7561,37.7561,10000.0
2015-01-26 12:15:00,43.17,43.19,43.16,43.18,10000.0,37.7561,37.7736,37.7473,37.7648,10000.0
2015-01-26 12:20:00,43.17,43.18,43.14,43.16,9000.0,37.7561,37.7648,37.7299,37.7473,9000.0
2015-01-26 12:25:00,43.13,43.15,43.12,43.13,6500.0,37.7211,37.7386,37.7124,37.7211,6500.0
2015-01-26 12:30:00,43.14,43.14,43.06,43.06,10500.0,37.7299,37.7299,37.6599,37.6599,10500.0
2015-01-26 12:35:00,43.05,43.06,43.03,43.06,8000.0,37.6511,37.6599,37.6337,37.6599,8000.0
2015-01-26 12:40:00,43.06,43.06,43.05,43.05,2000.0,37.6599,37.6599,37.6511,37.6511,2000.0
2015-01-26 12:45:00,43.07,43.07,43.04,43.07,17500.0,37.6686,37.6686,37.6424,37.6686,17500.0
2015-01-26 12:50:00,43.07,43.08,43.05,43.08,9500.0,37.6686,37.6774,37.6511,37.6774,9500.0
2015-01-26 12:55:00,43.09,43.12,43.09,43.12,5500.0,37.6861,37.7124,37.6861,37.7124,5500.0
2015-01-26 13:00:00,43.13,43.13,43.08,43.1,9000.0,37.7211,37.7211,37.6774,37.6949,9000.0
2015-01-26 13:05:00,43.13,43.18,43.11,43.16,40000.0,37.7211,37.7648,37.7036,37.7473,40000.0
2015-01-26 13:10:00,43.16,43.2,43.16,43.2,9000.0,37.7473,37.7823,37.7473,37.7823,9000.0
2015-01-26 13:15:00,43.2,43.26,43.17,43.26,4000.0,37.7823,37.8348,37.7561,37.8348,4000.0
2015-01-26 13:20:00,43.24,43.24,43.19,43.19,9000.0,37.8173,37.8173,37.7736,37.7736,9000.0
2015-01-26 13:25:00,43.2,43.25,43.2,43.25,14500.0,37.7823,37.8261,37.7823,37.8261,14500.0
2015-01-26 13:30:00,43.23,43.28,43.22,43.28,6000.0,37.8086,37.8523,37.7998,37.8523,6000.0
2015-01-26 13:35:00,43.28,43.35,43.28,43.34,28500.0,37.8523,37.9135,37.8523,37.9048,28500.0
2015-01-26 13:40:00,43.33,43.36,43.33,43.36,10500.0,37.896,37.9223,37.896,37.9223,10500.0
2015-01-26 13:45:00,43.33,43.46,43.33,43.46,32500.0,37.896,38.0097,37.896,38.0097,32500.0
2015-01-26 13:50:00,43.46,43.51,43.46,43.51,20500.0,38.0097,38.0535,38.0097,38.0535,20500.0
2015-01-26 13:55:00,43.48,43.55,43.48,43.53,28000.0,38.0272,38.0884,38.0272,38.0709,28000.0
2015-01-26 14:00:00,43.53,43.55,43.51,43.54,12500.0,38.0709,38.0884,38.0535,38.0797,12500.0
2015-01-26 14:05:00,43.53,43.54,43.51,43.54,18000.0,38.0709,38.0797,38.0535,38.0797,18000.0
2015-01-26 14:10:00,43.54,43.57,43.51,43.51,18500.0,38.0797,38.1059,38.0535,38.0535,18500.0
2015-01-26 14:15:00,43.51,43.51,43.5,43.5,4000.0,38.0535,38.0535,38.0447,38.0447,4000.0
2015-01-26 14:20:00,43.5,43.52,43.49,43.52,10000.0,38.0447,38.0622,38.036,38.0622,10000.0
2015-01-26 14:25:00,43.52,43.53,43.49,43.53,11500.0,38.0622,38.0709,38.036,38.0709,11500.0
2015-01-26 14:30:00,43.53,43.56,43.53,43.55,9500.0,38.0709,38.0972,38.0709,38.0884,9500.0
2015-01-26 14:35:00,43.55,43.56,43.5,43.51,19500.0,38.0884,38.0972,38.0447,38.0535,19500.0
2015-01-26 14:40:00,43.51,43.52,43.48,43.48,33000.0,38.0535,38.0622,38.0272,38.0272,33000.0
2015-01-26 14:45:00,43.46,43.47,43.42,43.47,17500.0,38.0097,38.0185,37.9747,38.0185,17500.0
2015-01-26 14:50:00,43.48,43.51,43.48,43.49,11500.0,38.0272,38.0535,38.0272,38.036,11500.0
2015-01-26 14:55:00,43.5,43.52,43.49,43.49,30000.0,38.0447,38.0622,38.036,38.036,30000.0
2015-01-26 15:00:00,43.48,43.48,43.45,43.45,5000.0,38.0272,38.0272,38.001,38.001,5000.0
2015-01-26 15:05:00,43.46,43.46,43.43,43.45,21000.0,38.0097,38.0097,37.9835,38.001,21000.0
2015-01-26 15:10:00,43.43,43.49,43.43,43.43,19000.0,37.9835,38.036,37.9835,37.9835,19000.0
2015-01-26 15:15:00,43.42,43.42,43.38,43.4,11000.0,37.9747,37.9747,37.9398,37.9573,11000.0
2015-01-26 15:20:00,43.41,43.49,43.41,43.47,30000.0,37.966,38.036,37.966,38.0185,30000.0
2015-01-26 15:25:00,43.46,43.46,43.42,43.43,29500.0,38.0097,38.0097,37.9747,37.9835,29500.0
2015-01-26 15:30:00,43.45,43.46,43.41,43.44,60500.0,38.001,38.0097,37.966,37.9922,60500.0
2015-01-26 15:35:00,43.43,43.53,43.43,43.49,26000.0,37.9835,38.0709,37.9835,38.036,26000.0
2015-01-26 15:40:00,43.48,43.51,43.48,43.51,25500.0,38.0272,38.0535,38.0272,38.0535,25500.0
2015-01-26 15:45:00,43.49,43.52,43.48,43.49,44000.0,38.036,38.0622,38.0272,38.036,44000.0
2015-01-26 15:50:00,43.49,43.58,43.49,43.57,91500.0,38.036,38.1147,38.036,38.1059,91500.0
2015-01-26 15:55:00,43.56,43.57,43.54,43.55,159500.0,38.0972,38.1059,38.0797,38.0884,159500.0
2015-01-27 09:30:00,43.05,43.19,42.98,43.15,50000.0,37.6511,37.7736,37.5899,37.7386,50000.0
2015-01-27 09:35:00,43.15,43.3,42.93,43.3,17000.0,37.7386,37.8698,37.5462,37.8698,17000.0
2015-01-27 09:40:00,43.3,43.39,43.16,43.17,14500.0,37.8698,37.9485,37.7473,37.7561,14500.0
2015-01-27 09:45:00,43.21,43.41,43.21,43.3,14500.0,37.7911,37.966,37.7911,37.8698,14500.0
2015-01-27 09:50:00,43.23,43.25,43.19,43.25,5500.0,37.8086,37.8261,37.7736,37.8261,5500.0
2015-01-27 09:55:00,43.26,43.29,43.2,43.2,30000.0,37.8348,37.861,37.7823,37.7823,30000.0
2015-01-27 10:00:00,43.21,43.29,43.06,43.28,48000.0,37.7911,37.861,37.6599,37.8523,48000.0
2015-01-27 10:05:00,43.3,43.31,43.12,43.19,24500.0,37.8698,37.8785,37.7124,37.7736,24500.0
2015-01-27 10:10:00,43.24,43.26,43.17,43.21,20500.0,37.8173,37.8348,37.7561,37.7911,20500.0
2015-01-27 10:15:00,43.21,43.28,43.16,43.18,26000.0,37.7911,37.8523,37.7473,37.7648,26000.0
2015-01-27 10:20:00,43.19,43.19,43.1,43.14,14000.0,37.7736,37.7736,37.6949,37.7299,14000.0
2015-01-27 10:25:00,43.14,43.19,43.08,43.08,19500.0,37.7299,37.7736,37.6774,37.6774,19500.0
2015-01-27 10:30:00,43.06,43.06,43.0,43.04,27000.0,37.6599,37.6599,37.6074,37.6424,27000.0
2015-01-27 10:35:00,43.04,43.05,42.96,43.05,16500.0,37.6424,37.6511,37.5724,37.6511,16500.0
2015-01-27 10:40:00,43.04,43.06,42.9,42.92,137000.0,37.6424,37.6599,37.52,37.5374,137000.0
2015-01-27 10:45:00,42.95,42.96,42.9,42.9,9500.0,37.5637,37.5724,37.52,37.52,9500.0
2015-01-27 10:50:00,42.89,42.91,42.86,42.9,16000.0,37.5112,37.5287,37.485,37.52,16000.0
2015-01-27 10:55:00,42.9,42.98,42.88,42.98,16000.0,37.52,37.5899,37.5025,37.5899,16000.0
2015-01-27 11:00:00,42.97,42.98,42.92,42.97,18000.0,37.5812,37.5899,37.5374,37.5812,18000.0
2015-01-27 11:05:00,42.95,43.02,42.94,42.95,129500.0,37.5637,37.6249,37.5549,37.5637,129500.0
2015-01-27 11:10:00,42.95,42.99,42.92,42.97,16500.0,37.5637,37.5987,37.5374,37.5812,16500.0
2015-01-27 11:15:00,42.94,42.98,42.93,42.94,10500.0,37.5549,37.5899,37.5462,37.5549,10500.0
2015-01-27 11:20:00,42.94,43.02,42.87,42.87,90500.0,37.5549,37.6249,37.4937,37.4937,90500.0
2015-01-27 11:25:00,42.88,42.88,42.75,42.87,41000.0,37.5025,37.5025,37.3888,37.4937,41000.0
2015-01-27 11:30:00,42.87,42.91,42.85,42.86,20500.0,37.4937,37.5287,37.4762,37.485,20500.0
2015-01-27 11:35:00,42.85,42.87,42.81,42.81,28500.0,37.4762,37.4937,37.4412,37.4412,28500.0
2015-01-27 11:40:00,42.79,42.79,42.69,42.71,19000.0,37.4238,37.4238,37.3363,37.3538,19000.0
2015-01-27 11:45:00,42.71,42.76,42.71,42.76,12000.0,37.3538,37.3975,37.3538,37.3975,12000.0
2015-01-27 11:50:00,42.76,42.81,42.76,42.77,13000.0,37.3975,37.4412,37.3975,37.4063,13000.0
2015-01-27 11:55:00,42.76,42.76,42.68,42.68,12000.0,37.3975,37.3975,37.3275,37.3275,12000.0
2015-01-27 12:00:00,42.69,42.69,42.67,42.68,7000.0,37.3363,37.3363,37.3188,37.3275,7000.0
2015-01-27 12:05:00,42.66,42.68,42.65,42.67,27000.0,37.3101,37.3275,37.3013,37.3188,27000.0
2015-01-27 12:10:00,42.66,42.66,42.63,42.64,6500.0,37.3101,37.3101,37.2838,37.2926,6500.0
2015-01-27 12:15:00,42.63,42.86,42.63,42.86,69500.0,37.2838,37.485,37.2838,37.485,69500.0
2015-01-27 12:20:00,42.83,42.87,42.83,42.84,13500.0,37.4587,37.4937,37.4587,37.4675,13500.0
2015-01-27 12:25:00,42.87,43.02,42.87,43.02,215000.0,37.4937,37.6249,37.4937,37.6249,215000.0
2015-01-27 12:30:00,43.02,43.18,42.99,43.07,453500.0,37.6249,37.7648,37.5987,37.6686,453500.0
2015-01-27 12:35:00,43.09,43.14,43.02,43.07,62500.0,37.6861,37.7299,37.6249,37.6686,62500.0
2015-01-27 12:40:00,43.07,43.08,42.98,43.0,72000.0,37.6686,37.6774,37.5899,37.6074,72000.0
2015-01-27 12:45:00,43.01,43.01,42.96,42.96,5000.0,37.6162,37.6162,37.5724,37.5724,5000.0
2015-01-27 12:50:00,42.97,42.99,42.93,42.96,31000.0,37.5812,37.5987,37.5462,37.5724,31000.0
2015-01-27 12:55:00,42.96,43.0,42.96,42.98,18500.0,37.5724,37.6074,37.5724,37.5899,18500.0
2015-01-27 13:00:00,43.0,43.03,42.97,42.97,7000.0,37.6074,37.6337,37.5812,37.5812,7000.0
2015-01-27 13:05:00,42.96,43.0,42.96,42.98,7000.0,37.5724,37.6074,37.5724,37.5899,7000.0
2015-01-27 13:10:00,42.97,42.99,42.96,42.99,4500.0,37.5812,37.5987,37.5724,37.5987,4500.0
2015-01-27 13:15:00,42.99,43.01,42.96,42.96,87500.0,37.5987,37.6162,37.5724,37.5724,87500.0
2015-01-27 13:20:00,42.96,43.02,42.96,43.0,14000.0,37.5724,37.6249,37.5724,37.6074,14000.0
2015-01-27 13:25:00,42.98,43.01,42.98,42.99,7000.0,37.5899,37.6162,37.5899,37.5987,7000.0
2015-01-27 13:30:00,43.0,43.01,42.94,42.94,10000.0,37.6074,37.6162,37.5549,37.5549,10000.0
2015-01-27 13:35:00,42.93,42.99,42.93,42.97,4500.0,37.5462,37.5987,37.5462,37.5812,4500.0
2015-01-27 13:40:00,42.95,42.95,42.88,42.88,10500.0,37.5637,37.5637,37.5025,37.5025,10500.0
2015-01-27 13:45:00,42.89,42.91,42.87,42.89,3000.0,37.5112,37.5287,37.4937,37.5112,3000.0
2015-01-27 13:50:00,42.89,42.89,42.82,42.87,10000.0,37.5112,37.5112,37.45,37.4937,10000.0
2015-01-27 13:55:00,42.83,42.86,42.83,42.86,5500.0,37.4587,37.485,37.4587,37.485,5500.0
2015-01-27 14:00:00,42.87,42.9,42.87,42.88,8500.0,37.4937,37.52,37.4937,37.5025,8500.0
2015-01-27 14:05:00,42.86,42.9,42.86,42.88,9500.0,37.485,37.52,37.485,37.5025,9500.0
2015-01-27 14:10:00,42.88,42.89,42.84,42.89,4000.0,37.5025,37.5112,37.4675,37.5112,4000.0
2015-01-27 14:15:00,42.88,42.92,42.87,42.92,10000.0,37.5025,37.5374,37.4937,37.5374,10000.0
2015-01-27 14:20:00,42.95,43.0,42.93,42.96,32000.0,37.5637,37.6074,37.5462,37.5724,32000.0
2015-01-27 14:25:00,42.96,42.99,42.94,42.96,20500.0,37.5724,37.5987,37.5549,37.5724,20500.0
2015-01-27 14:30:00,42.94,42.94,42.88,42.89,38500.0,37.5549,37.5549,37.5025,37.5112,38500.0
2015-01-27 14:35:00,42.88,42.91,42.84,42.91,18000.0,37.5025,37.5287,37.4675,37.5287,18000.0
2015-01-27 14:40:00,42.91,42.92,42.83,42.87,12000.0,37.5287,37.5374,37.4587,37.4937,12000.0
2015-01-27 14:45:00,42.87,42.87,42.79,42.84,29000.0,37.4937,37.4937,37.4238,37.4675,29000.0
2015-01-27 14:50:00,42.83,42.87,42.79,42.8,118000.0,37.4587,37.4937,37.4238,37.4325,118000.0
2015-01-27 14:55:00,42.78,42.79,42.71,42.73,23500.0,37.415,37.4238,37.3538,37.3713,23500.0
2015-01-27 15:00:00,42.72,42.72,42.64,42.64,42000.0,37.3625,37.3625,37.2926,37.2926,42000.0
2015-01-27 15:05:00,42.67,42.7,42.62,42.64,39500.0,37.3188,37.345,37.2751,37.2926,39500.0
2015-01-27 15:10:00,42.66,42.69,42.6,42.67,112000.0,37.3101,37.3363,37.2576,37.3188,112000.0
2015-01-27 15:15:00,42.68,42.68,42.64,42.66,9500.0,37.3275,37.3275,37.2926,37.3101,9500.0
2015-01-27 15:20:00,42.63,42.68,42.6,42.68,28000.0,37.2838,37.3275,37.2576,37.3275,28000.0
2015-01-27 15:25:00,42.7,42.7,42.6,42.6,47000.0,37.345,37.345,37.2576,37.2576,47000.0
2015-01-27 15:30:00,42.6,42.66,42.6,42.61,27000.0,37.2576,37.3101,37.2576,37.2663,27000.0
2015-01-27 15:35:00,42.64,42.64,42.55,42.59,14000.0,37.2926,37.2926,37.2138,37.2488,14000.0
2015-01-27 15:40:00,42.62,42.68,42.6,42.67,26500.0,37.2751,37.3275,37.2576,37.3188,26500.0
2015-01-27 15:45:00,42.64,42.64,42.56,42.59,38000.0,37.2926,37.2926,37.2226,37.2488,38000.0
2015-01-27 15:50:00,42.57,42.6,42.51,42.54,48500.0,37.2313,37.2576,37.1789,37.2051,48500.0
2015-01-27 15:55:00,42.53,42.59,42.5,42.55,109500.0,37.1964,37.2488,37.1701,37.2138,109500.0
2015-01-28 09:30:00,42.52,42.71,42.37,42.37,48000.0,37.1876,37.3538,37.0564,37.0564,48000.0
2015-01-28 09:35:00,42.42,42.42,42.1,42.15,56000.0,37.1002,37.1002,36.8203,36.864,56000.0
2015-01-28 09:40:00,42.13,42.29,42.08,42.12,47000.0,36.8465,36.9865,36.8028,36.8378,47000.0
2015-01-28 09:45:00,42.17,42.17,42.06,42.1,26500.0,36.8815,36.8815,36.7853,36.8203,26500.0
2015-01-28 09:50:00,42.07,42.12,41.99,41.99,50500.0,36.794,36.8378,36.7241,36.7241,50500.0
2015-01-28 09:55:00,42.03,42.04,41.85,41.9,68500.0,36.7591,36.7678,36.6016,36.6454,68500.0
2015-01-28 10:00:00,41.89,41.99,41.87,41.94,32000.0,36.6366,36.7241,36.6191,36.6803,32000.0
2015-01-28 10:05:00,41.93,42.05,41.9,42.05,34000.0,36.6716,36.7766,36.6454,36.7766,34000.0
2015-01-28 10:10:00,42.04,42.08,41.99,42.06,43500.0,36.7678,36.8028,36.7241,36.7853,43500.0
2015-01-28 10:15:00,42.04,42.06,41.97,42.01,20000.0,36.7678,36.7853,36.7066,36.7416,20000.0
2015-01-28 10:20:00,42.02,42.12,42.01,42.12,17000.0,36.7503,36.8378,36.7416,36.8378,17000.0
2015-01-28 10:25:00,42.11,42.19,42.08,42.19,7000.0,36.829,36.899,36.8028,36.899,7000.0
2015-01-28 10:30:00,42.21,42.21,42.07,42.1,31000.0,36.9165,36.9165,36.794,36.8203,31000.0
2015-01-28 10:35:00,42.08,42.1,41.98,42.09,178000.0,36.8028,36.8203,36.7153,36.8115,178000.0
2015-01-28 10:40:00,42.06,42.1,42.02,42.09,42500.0,36.7853,36.8203,36.7503,36.8115,42500.0
2015-01-28 10:45:00,42.07,42.07,41.96,41.98,59500.0,36.794,36.794,36.6978,36.7153,59500.0
2015-01-28 10:50:00,42.01,42.03,41.94,41.97,26500.0,36.7416,36.7591,36.6803,36.7066,26500.0
2015-01-28 10:55:00,41.97,41.97,41.87,41.95,17000.0,36.7066,36.7066,36.6191,36.6891,17000.0
2015-01-28 11:00:00,41.96,42.01,41.96,42.0,20000.0,36.6978,36.7416,36.6978,36.7328,20000.0
2015-01-28 11:05:00,42.01,42.02,41.96,42.0,14000.0,36.7416,36.7503,36.6978,36.7328,14000.0
2015-01-28 11:10:00,42.01,42.01,41.92,41.92,5500.0,36.7416,36.7416,36.6629,36.6629,5500.0
2015-01-28 11:15:00,41.92,41.95,41.91,41.95,15000.0,36.6629,36.6891,36.6541,36.6891,15000.0
2015-01-28 11:20:00,41.95,42.03,41.93,42.0,97000.0,36.6891,36.7591,36.6716,36.7328,97000.0
2015-01-28 11:25:00,41.98,42.03,41.95,41.98,28000.0,36.7153,36.7591,36.6891,36.7153,28000.0
2015-01-28 11:30:00,41.99,42.03,41.97,42.01,33000.0,36.7241,36.7591,36.7066,36.7416,33000.0
2015-01-28 11:35:00,41.99,42.03,41.97,41.98,52000.0,36.7241,36.7591,36.7066,36.7153,52000.0
2015-01-28 11:40:00,41.97,41.97,41.93,41.93,7500.0,36.7066,36.7066,36.6716,36.6716,7500.0
2015-01-28 11:45:00,41.93,41.98,41.91,41.91,38500.0,36.6716,36.7153,36.6541,36.6541,38500.0
2015-01-28 11:50:00,41.89,41.91,41.82,41.83,70500.0,36.6366,36.6541,36.5754,36.5841,70500.0
2015-01-28 11:55:00,41.83,41.93,41.82,41.91,35000.0,36.5841,36.6716,36.5754,36.6541,35000.0
2015-01-28 12:00:00,41.87,41.93,41.87,41.93,26000.0,36.6191,36.6716,36.6191,36.6716,26000.0
2015-01-28 12:05:00,41.93,41.96,41.89,41.93,23000.0,36.6716,36.6978,36.6366,36.6716,23000.0
2015-01-28 12:10:00,41.93,41.96,41.89,41.89,27500.0,36.6716,36.6978,36.6366,36.6366,27500.0
2015-01-28 12:15:00,41.89,41.93,41.86,41.87,33000.0,36.6366,36.6716,36.6104,36.6191,33000.0
2015-01-28 12:20:00,41.87,41.88,41.81,41.84,24500.0,36.6191,36.6279,36.5667,36.5929,24500.0
2015-01-28 12:25:00,41.83,41.84,41.75,41.8,102000.0,36.5841,36.5929,36.5142,36.5579,102000.0
2015-01-28 12:30:00,41.8,41.8,41.75,41.75,46500.0,36.5579,36.5579,36.5142,36.5142,46500.0
2015-01-28 12:35:00,41.74,41.75,41.69,41.69,29500.0,36.5054,36.5142,36.4617,36.4617,29500.0
2015-01-28 12:40:00,41.7,41.72,41.69,41.71,45500.0,36.4704,36.4879,36.4617,36.4792,45500.0
2015-01-28 12:45:00,41.71,41.74,41.71,41.74,17500.0,36.4792,36.5054,36.4792,36.5054,17500.0
2015-01-28 12:50:00,41.74,41.76,41.72,41.72,14000.0,36.5054,36.5229,36.4879,36.4879,14000.0
2015-01-28 12:55:00,41.73,41.76,41.72,41.73,21500.0,36.4967,36.5229,36.4879,36.4967,21500.0
2015-01-28 13:00:00,41.72,41.72,41.7,41.71,7000.0,36.4879,36.4879,36.4704,36.4792,7000.0
2015-01-28 13:05:00,41.71,41.75,41.7,41.74,48500.0,36.4792,36.5142,36.4704,36.5054,48500.0
2015-01-28 13:10:00,41.73,41.77,41.7,41.72,35500.0,36.4967,36.5317,36.4704,36.4879,35500.0
2015-01-28 13:15:00,41.73,41.75,41.7,41.71,23500.0,36.4967,36.5142,36.4704,36.4792,23500.0
2015-01-28 13:20:00,41.72,41.75,41.71,41.73,72000.0,36.4879,36.5142,36.4792,36.4967,72000.0
2015-01-28 13:25:00,41.73,41.73,41.65,41.65,22000.0,36.4967,36.4967,36.4267,36.4267,22000.0
2015-01-28 13:30:00,41.65,41.74,41.64,41.69,32500.0,36.4267,36.5054,36.418,36.4617,32500.0
2015-01-28 13:35:00,41.69,41.74,41.68,41.68,30000.0,36.4617,36.5054,36.453,36.453,30000.0
2015-01-28 13:40:00,41.68,41.71,41.66,41.68,19000.0,36.453,36.4792,36.4355,36.453,19000.0
2015-01-28 13:45:00,41.67,41.7,41.65,41.66,76500.0,36.4442,36.4704,36.4267,36.4355,76500.0
2015-01-28 13:50:00,41.66,41.73,41.66,41.72,110500.0,36.4355,36.4967,36.4355,36.4879,110500.0
2015-01-28 13:55:00,41.69,41.71,41.59,41.59,16000.0,36.4617,36.4792,36.3742,36.3742,16000.0
2015-01-28 14:00:00,41.59,41.72,41.46,41.71,84500.0,36.3742,36.4879,36.2605,36.4792,84500.0
2015-01-28 14:05:00,41.7,41.77,41.58,41.58,37500.0,36.4704,36.5317,36.3655,36.3655,37500.0
2015-01-28 14:10:00,41.58,41.66,41.56,41.63,22500.0,36.3655,36.4355,36.348,36.4092,22500.0
2015-01-28 14:15:00,41.61,41.64,41.58,41.63,31000.0,36.3917,36.418,36.3655,36.4092,31000.0
2015-01-28 14:20:00,41.62,41.62,41.58,41.61,7500.0,36.4005,36.4005,36.3655,36.3917,7500.0
2015-01-28 14:25:00,41.58,41.58,41.47,41.49,62000.0,36.3655,36.3655,36.2693,36.2868,62000.0
2015-01-28 14:30:00,41.48,41.48,41.35,41.4,50000.0,36.278,36.278,36.1643,36.2081,50000.0
2015-01-28 14:35:00,41.39,41.46,41.39,41.4,36000.0,36.1993,36.2605,36.1993,36.2081,36000.0
2015-01-28 14:40:00,41.39,41.46,41.36,41.39,27000.0,36.1993,36.2605,36.1731,36.1993,27000.0
2015-01-28 14:45:00,41.38,41.47,41.38,41.4,44000.0,36.1906,36.2693,36.1906,36.2081,44000.0
2015-01-28 14:50:00,41.38,41.47,41.38,41.46,28500.0,36.1906,36.2693,36.1906,36.2605,28500.0
2015-01-28 14:55:00,41.47,41.48,41.4,41.42,59500.0,36.2693,36.278,36.2081,36.2256,59500.0
2015-01-28 15:00:00,41.42,41.44,41.37,41.38,68000.0,36.2256,36.2431,36.1818,36.1906,68000.0
2015-01-28 15:05:00,41.38,41.39,41.32,41.39,23500.0,36.1906,36.1993,36.1381,36.1993,23500.0
2015-01-28 15:10:00,41.39,41.43,41.34,41.41,68500.0,36.1993,36.2343,36.1556,36.2168,68500.0
2015-01-28 15:15:00,41.41,41.45,41.36,41.38,132000.0,36.2168,36.2518,36.1731,36.1906,132000.0
2015-01-28 15:20:00,41.37,41.45,41.36,41.4,48500.0,36.1818,36.2518,36.1731,36.2081,48500.0
2015-01-28 15:25:00,41.38,41.39,41.32,41.33,52500.0,36.1906,36.1993,36.1381,36.1468,52500.0
2015-01-28 15:30:00,41.33,41.33,41.25,41.25,33500.0,36.1468,36.1468,36.0769,36.0769,33500.0
2015-01-28 15:35:00,41.25,41.32,41.23,41.24,37500.0,36.0769,36.1381,36.0594,36.0681,37500.0
2015-01-28 15:40:00,41.23,41.23,41.16,41.19,62000.0,36.0594,36.0594,35.9982,36.0244,62000.0
2015-01-28 15:45:00,41.22,41.28,41.16,41.25,121000.0,36.0506,36.1031,35.9982,36.0769,121000.0
2015-01-28 15:50:00,41.2,41.22,41.16,41.17,127000.0,36.0332,36.0506,35.9982,36.0069,127000.0
2015-01-28 15:55:00,41.18,41.21,41.08,41.11,383000.0,36.0157,36.0419,35.9282,35.9544,383000.0
2015-01-29 09:30:00,41.05,41.2,40.89,41.02,89500.0,35.902,36.0332,35.762,35.8757,89500.0
2015-01-29 09:35:00,41.01,41.12,40.9,40.98,82500.0,35.867,35.9632,35.7708,35.8407,82500.0
2015-01-29 09:40:00,40.94,41.03,40.91,41.03,109500.0,35.8058,35.8845,35.7795,35.8845,109500.0
2015-01-29 09:45:00,41.03,41.03,40.83,40.9,119000.0,35.8845,35.8845,35.7096,35.7708,119000.0
2015-01-29 09:50:00,40.85,40.99,40.81,40.95,116000.0,35.727,35.8495,35.6921,35.8145,116000.0
2015-01-29 09:55:00,40.98,41.0,40.92,40.94,83000.0,35.8407,35.8582,35.7883,35.8058,83000.0
2015-01-29 10:00:00,40.94,40.97,40.86,40.88,84000.0,35.8058,35.832,35.7358,35.7533,84000.0
2015-01-29 10:05:00,40.9,40.96,40.83,40.92,123000.0,35.7708,35.8232,35.7096,35.7883,123000.0
2015-01-29 10:10:00,40.93,40.98,40.84,40.98,113500.0,35.797,35.8407,35.7183,35.8407,113500.0
2015-01-29 10:15:00,40.99,41.0,40.9,40.92,152500.0,35.8495,35.8582,35.7708,35.7883,152500.0
2015-01-29 10:20:00,40.94,40.95,40.81,40.85,38000.0,35.8058,35.8145,35.6921,35.727,38000.0
2015-01-29 10:25:00,40.88,40.94,40.82,40.9,29000.0,35.7533,35.8058,35.7008,35.7708,29000.0
2015-01-29 10:30:00,40.92,40.93,40.85,40.87,30000.0,35.7883,35.797,35.727,35.7445,30000.0
2015-01-29 10:35:00,40.87,40.89,40.75,40.82,76000.0,35.7445,35.762,35.6396,35.7008,76000.0
2015-01-29 10:40:00,40.82,40.82,40.7,40.78,39000.0,35.7008,35.7008,35.5959,35.6658,39000.0
2015-01-29 10:45:00,40.79,40.82,40.72,40.81,36000.0,35.6746,35.7008,35.6133,35.6921,36000.0
2015-01-29 10:50:00,40.82,40.82,40.72,40.78,51500.0,35.7008,35.7008,35.6133,35.6658,51500.0
2015-01-29 10:55:00,40.79,40.86,40.76,40.81,31000.0,35.6746,35.7358,35.6483,35.6921,31000.0
2015-01-29 11:00:00,40.8,40.81,40.71,40.71,16500.0,35.6833,35.6921,35.6046,35.6046,16500.0
2015-01-29 11:05:00,40.76,40.83,40.7,40.82,65000.0,35.6483,35.7096,35.5959,35.7008,65000.0
2015-01-29 11:10:00,40.82,40.89,40.8,40.82,24500.0,35.7008,35.762,35.6833,35.7008,24500.0
2015-01-29 11:15:00,40.86,40.89,40.77,40.78,45500.0,35.7358,35.762,35.6571,35.6658,45500.0
2015-01-29 11:20:00,40.8,40.92,40.8,40.87,159000.0,35.6833,35.7883,35.6833,35.7445,159000.0
2015-01-29 11:25:00,40.86,40.91,40.81,40.88,99000.0,35.7358,35.7795,35.6921,35.7533,99000.0
2015-01-29 11:30:00,40.89,40.93,40.87,40.87,116500.0,35.762,35.797,35.7445,35.7445,116500.0
2015-01-29 11:35:00,40.86,41.01,40.84,41.0,67000.0,35.7358,35.867,35.7183,35.8582,67000.0
2015-01-29 11:40:00,41.01,41.09,40.98,41.07,47500.0,35.867,35.9369,35.8407,35.9195,47500.0
2015-01-29 11:45:00,41.07,41.08,40.89,40.92,174000.0,35.9195,35.9282,35.762,35.7883,174000.0
2015-01-29 11:50:00,40.91,40.97,40.91,40.92,55500.0,35.7795,35.832,35.7795,35.7883,55500.0
2015-01-29 11:55:00,40.95,40.95,40.82,40.9,52500.0,35.8145,35.8145,35.7008,35.7708,52500.0
2015-01-29 12:00:00,40.88,40.92,40.86,40.88,31500.0,35.7533,35.7883,35.7358,35.7533,31500.0
2015-01-29 12:05:00,40.9,40.91,40.82,40.87,34000.0,35.7708,35.7795,35.7008,35.7445,34000.0
2015-01-29 12:10:00,40.88,40.91,40.85,40.86,50500.0,35.7533,35.7795,35.727,35.7358,50500.0
2015-01-29 12:15:00,40.84,40.84,40.78,40.82,29500.0,35.7183,35.7183,35.6658,35.7008,29500.0
2015-01-29 12:20:00,40.82,40.82,40.77,40.81,30000.0,35.7008,35.7008,35.6571,35.6921,30000.0
2015-01-29 12:25:00,40.83,40.85,40.79,40.84,54500.0,35.7096,35.727,35.6746,35.7183,54500.0
2015-01-29 12:30:00,40.83,40.85,40.79,40.84,32500.0,35.7096,35.727,35.6746,35.7183,32500.0
2015-01-29 12:35:00,40.8,40.82,40.69,40.71,74000.0,35.6833,35.7008,35.5871,35.6046,74000.0
2015-01-29 12:40:00,40.74,40.74,40.63,40.65,27500.0,35.6308,35.6308,35.5346,35.5521,27500.0
2015-01-29 12:45:00,40.62,40.66,40.6,40.65,27000.0,35.5259,35.5609,35.5084,35.5521,27000.0
2015-01-29 12:50:00,40.66,40.66,40.58,40.6,83500.0,35.5609,35.5609,35.4909,35.5084,83500.0
2015-01-29 12:55:00,40.61,40.61,40.57,40.59,57500.0,35.5171,35.5171,35.4822,35.4997,57500.0
2015-01-29 13:00:00,40.6,40.61,40.51,40.51,46000.0,35.5084,35.5171,35.4297,35.4297,46000.0
2015-01-29 13:05:00,40.51,40.54,40.45,40.48,64500.0,35.4297,35.4559,35.3772,35.4034,64500.0
2015-01-29 13:10:00,40.47,40.62,40.47,40.6,134500.0,35.3947,35.5259,35.3947,35.5084,134500.0
2015-01-29 13:15:00,40.59,40.65,40.59,40.63,71500.0,35.4997,35.5521,35.4997,35.5346,71500.0
2015-01-29 13:20:00,40.64,40.76,40.64,40.74,42000.0,35.5434,35.6483,35.5434,35.6308,42000.0
2015-01-29 13:25:00,40.75,40.81,40.74,40.76,66000.0,35.6396,35.6921,35.6308,35.6483,66000.0
2015-01-29 13:30:00,40.79,40.79,40.76,40.79,17500.0,35.6746,35.6746,35.6483,35.6746,17500.0
2015-01-29 13:35:00,40.8,40.83,40.79,40.81,42000.0,35.6833,35.7096,35.6746,35.6921,42000.0
2015-01-29 13:40:00,40.82,40.82,40.78,40.8,36500.0,35.7008,35.7008,35.6658,35.6833,36500.0
2015-01-29 13:45:00,40.76,40.76,40.72,40.74,57000.0,35.6483,35.6483,35.6133,35.6308,57000.0
2015-01-29 13:50:00,40.74,40.77,40.73,40.75,47000.0,35.6308,35.6571,35.6221,35.6396,47000.0
2015-01-29 13:55:00,40.76,40.78,40.75,40.75,48000.0,35.6483,35.6658,35.6396,35.6396,48000.0
2015-01-29 14:00:00,40.76,40.8,40.76,40.8,29000.0,35.6483,35.6833,35.6483,35.6833,29000.0
2015-01-29 14:05:00,40.81,40.85,40.81,40.84,56500.0,35.6921,35.727,35.6921,35.7183,56500.0
2015-01-29 14:10:00,40.83,40.89,40.83,40.89,14000.0,35.7096,35.762,35.7096,35.762,14000.0
2015-01-29 14:15:00,40.88,40.9,40.81,40.83,18000.0,35.7533,35.7708,35.6921,35.7096,18000.0
2015-01-29 14:20:00,40.81,40.84,40.77,40.8,104000.0,35.6921,35.7183,35.6571,35.6833,104000.0
2015-01-29 14:25:00,40.8,40.81,40.78,40.79,70500.0,35.6833,35.6921,35.6658,35.6746,70500.0
2015-01-29 14:30:00,40.78,40.83,40.77,40.81,90000.0,35.6658,35.7096,35.6571,35.6921,90000.0
2015-01-29 14:35:00,40.8,40.81,40.76,40.79,33500.0,35.6833,35.6921,35.6483,35.6746,33500.0
2015-01-29 14:40:00,40.82,40.82,40.74,40.78,41500.0,35.7008,35.7008,35.6308,35.6658,41500.0
2015-01-29 14:45:00,40.76,40.81,40.76,40.81,48500.0,35.6483,35.6921,35.6483,35.6921,48500.0
2015-01-29 14:50:00,40.8,40.83,40.77,40.77,75000.0,35.6833,35.7096,35.6571,35.6571,75000.0
2015-01-29 14:55:00,40.77,40.8,40.74,40.79,30500.0,35.6571,35.6833,35.6308,35.6746,30500.0
2015-01-29 15:00:00,40.78,40.78,40.72,40.73,51500.0,35.6658,35.6658,35.6133,35.6221,51500.0
2015-01-29 15:05:00,40.74,40.86,40.74,40.86,33500.0,35.6308,35.7358,35.6308,35.7358,33500.0
2015-01-29 15:10:00,40.85,40.86,40.8,40.83,63500.0,35.727,35.7358,35.6833,35.7096,63500.0
2015-01-29 15:15:00,40.83,40.89,40.79,40.89,39500.0,35.7096,35.762,35.6746,35.762,39500.0
2015-01-29 15:20:00,40.89,40.93,40.86,40.93,29500.0,35.762,35.797,35.7358,35.797,29500.0
2015-01-29 15:25:00,40.92,40.93,40.83,40.83,41500.0,35.7883,35.797,35.7096,35.7096,41500.0
2015-01-29 15:30:00,40.83,40.88,40.83,40.88,49000.0,35.7096,35.7533,35.7096,35.7533,49000.0
2015-01-29 15:35:00,40.89,41.0,40.87,40.99,78000.0,35.762,35.8582,35.7445,35.8495,78000.0
2015-01-29 15:40:00,40.99,41.02,40.97,40.97,85500.0,35.8495,35.8757,35.832,35.832,85500.0
2015-01-29 15:45:00,40.98,41.0,40.95,40.97,70500.0,35.8407,35.8582,35.8145,35.832,70500.0
2015-01-29 15:50:00,40.97,41.0,40.96,40.99,67500.0,35.832,35.8582,35.8232,35.8495,67500.0
2015-01-29 15:55:00,40.99,41.0,40.95,41.0,205500.0,35.8495,35.8582,35.8145,35.8582,205500.0
2015-01-30 09:30:00,40.65,40.93,40.56,40.89,45500.0,35.5521,35.797,35.4734,35.762,45500.0
2015-01-30 09:35:00,40.94,41.08,40.92,41.04,65500.0,35.8058,35.9282,35.7883,35.8932,65500.0
2015-01-30 09:40:00,41.04,41.07,40.9,40.93,38000.0,35.8932,35.9195,35.7708,35.797,38000.0
2015-01-30 09:45:00,40.94,40.96,40.83,40.96,62500.0,35.8058,35.8232,35.7096,35.8232,62500.0
2015-01-30 09:50:00,40.9,40.95,40.79,40.92,58000.0,35.7708,35.8145,35.6746,35.7883,58000.0
2015-01-30 09:55:00,40.94,40.98,40.64,40.8,77000.0,35.8058,35.8407,35.5434,35.6833,77000.0
2015-01-30 10:00:00,40.83,40.98,40.81,40.92,78500.0,35.7096,35.8407,35.6921,35.7883,78500.0
2015-01-30 10:05:00,40.93,40.97,40.84,40.86,58000.0,35.797,35.832,35.7183,35.7358,58000.0
2015-01-30 10:10:00,40.89,40.95,40.85,40.9,20000.0,35.762,35.8145,35.727,35.7708,20000.0
2015-01-30 10:15:00,40.91,40.98,40.91,40.93,15000.0,35.7795,35.8407,35.7795,35.797,15000.0
2015-01-30 10:20:00,40.95,40.99,40.92,40.92,15500.0,35.8145,35.8495,35.7883,35.7883,15500.0
2015-01-30 10:25:00,40.93,41.05,40.93,41.02,40500.0,35.797,35.902,35.797,35.8757,40500.0
2015-01-30 10:30:00,41.01,41.01,40.92,40.93,33500.0,35.867,35.867,35.7883,35.797,33500.0
2015-01-30 10:35:00,40.94,41.07,40.92,41.04,32000.0,35.8058,35.9195,35.7883,35.8932,32000.0
2015-01-30 10:40:00,41.03,41.17,41.03,41.16,34500.0,35.8845,36.0069,35.8845,35.9982,34500.0
2015-01-30 10:45:00,41.16,41.27,41.16,41.24,32500.0,35.9982,36.0944,35.9982,36.0681,32500.0
2015-01-30 10:50:00,41.24,41.26,41.19,41.22,85500.0,36.0681,36.0856,36.0244,36.0506,85500.0
2015-01-30 10:55:00,41.22,41.3,41.15,41.3,45000.0,36.0506,36.1206,35.9894,36.1206,45000.0
2015-01-30 11:00:00,41.3,41.37,41.3,41.35,42500.0,36.1206,36.1818,36.1206,36.1643,42500.0
2015-01-30 11:05:00,41.35,41.35,41.26,41.3,30500.0,36.1643,36.1643,36.0856,36.1206,30500.0
2015-01-30 11:10:00,41.32,41.34,41.19,41.24,39500.0,36.1381,36.1556,36.0244,36.0681,39500.0
2015-01-30 11:15:00,41.24,41.26,41.16,41.26,30500.0,36.0681,36.0856,35.9982,36.0856,30500.0
2015-01-30 11:20:00,41.26,41.26,41.18,41.18,25500.0,36.0856,36.0856,36.0157,36.0157,25500.0
2015-01-30 11:25:00,41.2,41.28,41.16,41.28,21500.0,36.0332,36.1031,35.9982,36.1031,21500.0
2015-01-30 11:30:00,41.24,41.31,41.19,41.31,36500.0,36.0681,36.1294,36.0244,36.1294,36500.0
2015-01-30 11:35:00,41.3,41.34,41.3,41.34,12500.0,36.1206,36.1556,36.1206,36.1556,12500.0
2015-01-30 11:40:00,41.34,41.35,41.24,41.28,58000.0,36.1556,36.1643,36.0681,36.1031,58000.0
2015-01-30 11:45:00,41.28,41.36,41.27,41.33,32000.0,36.1031,36.1731,36.0944,36.1468,32000.0
2015-01-30 11:50:00,41.28,41.36,41.28,41.32,17500.0,36.1031,36.1731,36.1031,36.1381,17500.0
2015-01-30 11:55:00,41.3,41.46,41.3,41.42,57500.0,36.1206,36.2605,36.1206,36.2256,57500.0
2015-01-30 12:00:00,41.41,41.51,41.41,41.5,48500.0,36.2168,36.3043,36.2168,36.2955,48500.0
2015-01-30 12:05:00,41.48,41.51,41.46,41.47,32500.0,36.278,36.3043,36.2605,36.2693,32500.0
2015-01-30 12:10:00,41.48,41.49,41.42,41.49,37000.0,36.278,36.2868,36.2256,36.2868,37000.0
2015-01-30 12:15:00,41.5,41.55,41.47,41.5,80500.0,36.2955,36.3393,36.2693,36.2955,80500.0
2015-01-30 12:20:00,41.5,41.54,41.48,41.51,11500.0,36.2955,36.3305,36.278,36.3043,11500.0
2015-01-30 12:25:00,41.53,41.54,41.46,41.52,15000.0,36.3218,36.3305,36.2605,36.313,15000.0
2015-01-30 12:30:00,41.53,41.53,41.42,41.43,10500.0,36.3218,36.3218,36.2256,36.2343,10500.0
2015-01-30 12:35:00,41.42,41.42,41.35,41.38,24500.0,36.2256,36.2256,36.1643,36.1906,24500.0
2015-01-30 12:40:00,41.38,41.39,41.36,41.36,12500.0,36.1906,36.1993,36.1731,36.1731,12500.0
2015-01-30 12:45:00,41.38,41.38,41.33,41.34,16000.0,36.1906,36.1906,36.1468,36.1556,16000.0
2015-01-30 12:50:00,41.34,41.4,41.33,41.33,11500.0,36.1556,36.2081,36.1468,36.1468,11500.0
2015-01-30 12:55:00,41.33,41.33,41.29,41.33,15500.0,36.1468,36.1468,36.1119,36.1468,15500.0
2015-01-30 13:00:00,41.33,41.4,41.3,41.37,17000.0,36.1468,36.2081,36.1206,36.1818,17000.0
2015-01-30 13:05:00,41.38,41.38,41.3,41.32,13000.0,36.1906,36.1906,36.1206,36.1381,13000.0
2015-01-30 13:10:00,41.31,41.32,41.27,41.28,10500.0,36.1294,36.1381,36.0944,36.1031,10500.0
2015-01-30 13:15:00,41.26,41.29,41.24,41.29,6000.0,36.0856,36.1119,36.0681,36.1119,6000.0
2015-01-30 13:20:00,41.26,41.35,41.25,41.31,82000.0,36.0856,36.1643,36.0769,36.1294,82000.0
2015-01-30 13:25:00,41.28,41.47,41.28,41.47,50500.0,36.1031,36.2693,36.1031,36.2693,50500.0
2015-01-30 13:30:00,41.46,41.52,41.42,41.5,33500.0,36.2605,36.313,36.2256,36.2955,33500.0
2015-01-30 13:35:00,41.52,41.52,41.46,41.48,27000.0,36.313,36.313,36.2605,36.278,27000.0
2015-01-30 13:40:00,41.47,41.62,41.47,41.59,51000.0,36.2693,36.4005,36.2693,36.3742,51000.0
2015-01-30 13:45:00,41.6,41.63,41.55,41.61,49500.0,36.383,36.4092,36.3393,36.3917,49500.0
2015-01-30 13:50:00,41.63,41.64,41.57,41.57,54500.0,36.4092,36.418,36.3567,36.3567,54500.0
2015-01-30 13:55:00,41.57,41.62,41.55,41.58,58500.0,36.3567,36.4005,36.3393,36.3655,58500.0
2015-01-30 14:00:00,41.58,41.58,41.52,41.56,37500.0,36.3655,36.3655,36.313,36.348,37500.0
2015-01-30 14:05:00,41.58,41.68,41.55,41.68,73500.0,36.3655,36.453,36.3393,36.453,73500.0
2015-01-30 14:10:00,41.67,41.69,41.64,41.68,32000.0,36.4442,36.4617,36.418,36.453,32000.0
2015-01-30 14:15:00,41.66,41.72,41.63,41.71,35500.0,36.4355,36.4879,36.4092,36.4792,35500.0
2015-01-30 14:20:00,41.7,41.77,41.69,41.74,67500.0,36.4704,36.5317,36.4617,36.5054,67500.0
2015-01-30 14:25:00,41.72,41.78,41.72,41.78,37500.0,36.4879,36.5404,36.4879,36.5404,37500.0
2015-01-30 14:30:00,41.79,41.79,41.64,41.66,44000.0,36.5492,36.5492,36.418,36.4355,44000.0
2015-01-30 14:35:00,41.66,41.66,41.6,41.64,40000.0,36.4355,36.4355,36.383,36.418,40000.0
2015-01-30 14:40:00,41.64,41.66,41.58,41.59,10500.0,36.418,36.4355,36.3655,36.3742,10500.0
2015-01-30 14:45:00,41.57,41.58,41.46,41.48,33000.0,36.3567,36.3655,36.2605,36.278,33000.0
2015-01-30 14:50:00,41.46,41.52,41.43,41.52,51000.0,36.2605,36.313,36.2343,36.313,51000.0
2015-01-30 14:55:00,41.49,41.5,41.43,41.47,74000.0,36.2868,36.2955,36.2343,36.2693,74000.0
2015-01-30 15:00:00,41.47,41.53,41.47,41.47,42500.0,36.2693,36.3218,36.2693,36.2693,42500.0
2015-01-30 15:05:00,41.45,41.5,41.37,41.39,67500.0,36.2518,36.2955,36.1818,36.1993,67500.0
2015-01-30 15:10:00,41.42,41.53,41.4,41.49,30500.0,36.2256,36.3218,36.2081,36.2868,30500.0
2015-01-30 15:15:00,41.47,41.47,41.38,41.38,24500.0,36.2693,36.2693,36.1906,36.1906,24500.0
2015-01-30 15:20:00,41.38,41.43,41.27,41.4,52000.0,36.1906,36.2343,36.0944,36.2081,52000.0
2015-01-30 15:25:00,41.37,41.47,41.35,41.44,31000.0,36.1818,36.2693,36.1643,36.2431,31000.0
2015-01-30 15:30:00,41.43,41.43,41.35,41.39,48000.0,36.2343,36.2343,36.1643,36.1993,48000.0
2015-01-30 15:35:00,41.4,41.46,41.37,41.43,94500.0,36.2081,36.2605,36.1818,36.2343,94500.0
2015-01-30 15:40:00,41.41,41.41,41.23,41.28,72500.0,36.2168,36.2168,36.0594,36.1031,72500.0
2015-01-30 15:45:00,41.27,41.29,41.19,41.21,87000.0,36.0944,36.1119,36.0244,36.0419,87000.0
2015-01-30 15:50:00,41.21,41.24,41.18,41.21,102000.0,36.0419,36.0681,36.0157,36.0419,102000.0
2015-01-30 15:55:00,41.21,41.23,41.12,41.18,219500.0,36.0419,36.0594,35.9632,36.0157,219500.0
2015-02-02 09:30:00,41.42,41.52,41.25,41.29,73500.0,36.2256,36.313,36.0769,36.1119,73500.0
2015-02-02 09:35:00,41.26,41.45,41.26,41.35,32500.0,36.0856,36.2518,36.0856,36.1643,32500.0
2015-02-02 09:40:00,41.36,41.52,41.25,41.48,42500.0,36.1731,36.313,36.0769,36.278,42500.0
2015-02-02 09:45:00,41.51,41.65,41.47,41.5,102500.0,36.3043,36.4267,36.2693,36.2955,102500.0
2015-02-02 09:50:00,41.47,41.47,41.3,41.3,19500.0,36.2693,36.2693,36.1206,36.1206,19500.0
2015-02-02 09:55:00,41.25,41.34,41.21,41.21,11000.0,36.0769,36.1556,36.0419,36.0419,11000.0
2015-02-02 10:00:00,41.24,41.3,41.12,41.23,76500.0,36.0681,36.1206,35.9632,36.0594,76500.0
2015-02-02 10:05:00,41.2,41.24,41.16,41.2,58500.0,36.0332,36.0681,35.9982,36.0332,58500.0
2015-02-02 10:10:00,41.17,41.32,41.11,41.31,37500.0,36.0069,36.1381,35.9544,36.1294,37500.0
2015-02-02 10:15:00,41.32,41.37,41.29,41.34,40000.0,36.1381,36.1818,36.1119,36.1556,40000.0
2015-02-02 10:20:00,41.35,41.38,41.31,41.31,13500.0,36.1643,36.1906,36.1294,36.1294,13500.0
2015-02-02 10:25:00,41.3,41.35,41.25,41.28,54500.0,36.1206,36.1643,36.0769,36.1031,54500.0
2015-02-02 10:30:00,41.29,41.31,41.19,41.24,33500.0,36.1119,36.1294,36.0244,36.0681,33500.0
2015-02-02 10:35:00,41.28,41.42,41.28,41.42,35500.0,36.1031,36.2256,36.1031,36.2256,35500.0
2015-02-02 10:40:00,41.43,41.45,41.38,41.41,23000.0,36.2343,36.2518,36.1906,36.2168,23000.0
2015-02-02 10:45:00,41.4,41.45,41.3,41.43,47500.0,36.2081,36.2518,36.1206,36.2343,47500.0
2015-02-02 10:50:00,41.42,41.56,41.4,41.48,51000.0,36.2256,36.348,36.2081,36.278,51000.0
2015-02-02 10:55:00,41.47,41.51,41.41,41.49,23000.0,36.2693,36.3043,36.2168,36.2868,23000.0
2015-02-02 11:00:00,41.45,41.5,41.4,41.47,47000.0,36.2518,36.2955,36.2081,36.2693,47000.0
2015-02-02 11:05:00,41.47,41.5,41.43,41.47,39000.0,36.2693,36.2955,36.2343,36.2693,39000.0
2015-02-02 11:10:00,41.49,41.54,41.48,41.5,27000.0,36.2868,36.3305,36.278,36.2955,27000.0
2015-02-02 11:15:00,41.49,41.49,41.44,41.45,25000.0,36.2868,36.2868,36.2431,36.2518,25000.0
2015-02-02 11:20:00,41.45,41.49,41.45,41.47,14000.0,36.2518,36.2868,36.2518,36.2693,14000.0
2015-02-02 11:25:00,41.46,41.53,41.43,41.5,143000.0,36.2605,36.3218,36.2343,36.2955,143000.0
2015-02-02 11:30:00,41.54,41.56,41.48,41.55,28500.0,36.3305,36.348,36.278,36.3393,28500.0
2015-02-02 11:35:00,41.57,41.62,41.55,41.59,19000.0,36.3567,36.4005,36.3393,36.3742,19000.0
2015-02-02 11:40:00,41.56,41.65,41.56,41.65,70000.0,36.348,36.4267,36.348,36.4267,70000.0
2015-02-02 11:45:00,41.66,41.68,41.55,41.55,84000.0,36.4355,36.453,36.3393,36.3393,84000.0
2015-02-02 11:50:00,41.57,41.59,41.5,41.5,19000.0,36.3567,36.3742,36.2955,36.2955,19000.0
2015-02-02 11:55:00,41.5,41.5,41.38,41.39,27000.0,36.2955,36.2955,36.1906,36.1993,27000.0
2015-02-02 12:00:00,41.42,41.42,41.29,41.32,16500.0,36.2256,36.2256,36.1119,36.1381,16500.0
2015-02-02 12:05:00,41.35,41.38,41.35,41.37,13000.0,36.1643,36.1906,36.1643,36.1818,13000.0
2015-02-02 12:10:00,41.35,41.36,41.32,41.32,11500.0,36.1643,36.1731,36.1381,36.1381,11500.0
2015-02-02 12:15:00,41.35,41.37,41.31,41.37,12500.0,36.1643,36.1818,36.1294,36.1818,12500.0
2015-02-02 12:20:00,41.35,41.35,41.3,41.33,6500.0,36.1643,36.1643,36.1206,36.1468,6500.0
2015-02-02 12:25:00,41.28,41.35,41.28,41.35,6500.0,36.1031,36.1643,36.1031,36.1643,6500.0
2015-02-02 12:30:00,41.37,41.38,41.3,41.33,14000.0,36.1818,36.1906,36.1206,36.1468,14000.0
2015-02-02 12:35:00,41.37,41.4,41.35,41.38,14000.0,36.1818,36.2081,36.1643,36.1906,14000.0
2015-02-02 12:40:00,41.38,41.41,41.34,41.4,14000.0,36.1906,36.2168,36.1556,36.2081,14000.0
2015-02-02 12:45:00,41.38,41.38,41.22,41.23,13500.0,36.1906,36.1906,36.0506,36.0594,13500.0
2015-02-02 12:50:00,41.23,41.25,41.22,41.25,6500.0,36.0594,36.0769,36.0506,36.0769,6500.0
2015-02-02 12:55:00,41.24,41.31,41.24,41.27,7500.0,36.0681,36.1294,36.0681,36.0944,7500.0
2015-02-02 13:00:00,41.22,41.24,41.22,41.22,3000.0,36.0506,36.0681,36.0506,36.0506,3000.0
2015-02-02 13:05:00,41.25,41.29,41.22,41.29,15500.0,36.0769,36.1119,36.0506,36.1119,15500.0
2015-02-02 13:10:00,41.29,41.34,41.28,41.32,7500.0,36.1119,36.1556,36.1031,36.1381,7500.0
2015-02-02 13:15:00,41.3,41.3,41.25,41.29,5500.0,36.1206,36.1206,36.0769,36.1119,5500.0
2015-02-02 13:20:00,41.29,41.44,41.29,41.41,7000.0,36.1119,36.2431,36.1119,36.2168,7000.0
2015-02-02 13:25:00,41.43,41.44,41.37,41.4,7000.0,36.2343,36.2431,36.1818,36.2081,7000.0
2015-02-02 13:30:00,41.44,41.45,41.35,41.35,11000.0,36.2431,36.2518,36.1643,36.1643,11000.0
2015-02-02 13:35:00,41.33,41.35,41.31,41.31,11000.0,36.1468,36.1643,36.1294,36.1294,11000.0
2015-02-02 13:40:00,41.3,41.3,41.22,41.23,30500.0,36.1206,36.1206,36.0506,36.0594,30500.0
2015-02-02 13:45:00,41.24,41.27,41.23,41.24,8500.0,36.0681,36.0944,36.0594,36.0681,8500.0
2015-02-02 13:50:00,41.23,41.31,41.23,41.29,23500.0,36.0594,36.1294,36.0594,36.1119,23500.0
2015-02-02 13:55:00,41.28,41.29,41.23,41.25,14500.0,36.1031,36.1119,36.0594,36.0769,14500.0
2015-02-02 14:00:00,41.25,41.32,41.25,41.32,13000.0,36.0769,36.1381,36.0769,36.1381,13000.0
2015-02-02 14:05:00,41.31,41.4,41.31,41.35,12500.0,36.1294,36.2081,36.1294,36.1643,12500.0
2015-02-02 14:10:00,41.36,41.36,41.32,41.36,13500.0,36.1731,36.1731,36.1381,36.1731,13500.0
2015-02-02 14:15:00,41.37,41.41,41.32,41.37,63000.0,36.1818,36.2168,36.1381,36.1818,63000.0
2015-02-02 14:20:00,41.36,41.42,41.34,41.37,59500.0,36.1731,36.2256,36.1556,36.1818,59500.0
2015-02-02 14:25:00,41.36,41.4,41.35,41.4,12500.0,36.1731,36.2081,36.1643,36.2081,12500.0
2015-02-02 14:30:00,41.42,41.42,41.35,41.37,15500.0,36.2256,36.2256,36.1643,36.1818,15500.0
2015-02-02 14:35:00,41.39,41.4,41.33,41.33,14000.0,36.1993,36.2081,36.1468,36.1468,14000.0
2015-02-02 14:40:00,41.34,41.38,41.34,41.35,9000.0,36.1556,36.1906,36.1556,36.1643,9000.0
2015-02-02 14:45:00,41.34,41.35,41.26,41.29,14000.0,36.1556,36.1643,36.0856,36.1119,14000.0
2015-02-02 14:50:00,41.31,41.36,41.29,41.33,17500.0,36.1294,36.1731,36.1119,36.1468,17500.0
2015-02-02 14:55:00,41.32,41.32,41.22,41.25,24500.0,36.1381,36.1381,36.0506,36.0769,24500.0
2015-02-02 15:00:00,41.26,41.31,41.24,41.3,20500.0,36.0856,36.1294,36.0681,36.1206,20500.0
2015-02-02 15:05:00,41.31,41.35,41.27,41.35,14500.0,36.1294,36.1643,36.0944,36.1643,14500.0
2015-02-02 15:10:00,41.34,41.43,41.34,41.41,18500.0,36.1556,36.2343,36.1556,36.2168,18500.0
2015-02-02 15:15:00,41.41,41.43,41.37,41.38,17000.0,36.2168,36.2343,36.1818,36.1906,17000.0
2015-02-02 15:20:00,41.39,41.46,41.39,41.41,16000.0,36.1993,36.2605,36.1993,36.2168,16000.0
2015-02-02 15:25:00,41.39,41.43,41.39,41.4,16500.0,36.1993,36.2343,36.1993,36.2081,16500.0
2015-02-02 15:30:00,41.42,41.45,41.39,41.39,20500.0,36.2256,36.2518,36.1993,36.1993,20500.0
2015-02-02 15:35:00,41.39,41.55,41.39,41.55,79500.0,36.1993,36.3393,36.1993,36.3393,79500.0
2015-02-02 15:40:00,41.56,41.7,41.56,41.68,49500.0,36.348,36.4704,36.348,36.453,49500.0
2015-02-02 15:45:00,41.7,41.72,41.64,41.68,43500.0,36.4704,36.4879,36.418,36.453,43500.0
2015-02-02 15:50:00,41.68,41.7,41.62,41.66,91500.0,36.453,36.4704,36.4005,36.4355,91500.0
2015-02-02 15:55:00,41.65,41.69,41.62,41.68,123000.0,36.4267,36.4617,36.4005,36.453,123000.0
2015-02-03 09:30:00,41.72,42.1,41.72,42.06,40000.0,36.4879,36.8203,36.4879,36.7853,40000.0
2015-02-03 09:35:00,42.06,42.06,41.82,41.83,11000.0,36.7853,36.7853,36.5754,36.5841,11000.0
2015-02-03 09:40:00,41.86,41.92,41.77,41.83,27500.0,36.6104,36.6629,36.5317,36.5841,27500.0
2015-02-03 09:45:00,41.86,41.95,41.86,41.95,14500.0,36.6104,36.6891,36.6104,36.6891,14500.0
2015-02-03 09:50:00,41.95,41.95,41.77,41.81,13500.0,36.6891,36.6891,36.5317,36.5667,13500.0
2015-02-03 09:55:00,41.75,41.86,41.72,41.82,27000.0,36.5142,36.6104,36.4879,36.5754,27000.0
2015-02-03 10:00:00,41.82,41.98,41.78,41.9,45500.0,36.5754,36.7153,36.5404,36.6454,45500.0
2015-02-03 10:05:00,41.93,42.0,41.91,41.95,39500.0,36.6716,36.7328,36.6541,36.6891,39500.0
2015-02-03 10:10:00,41.98,42.02,41.97,41.99,14000.0,36.7153,36.7503,36.7066,36.7241,14000.0
2015-02-03 10:15:00,41.97,41.97,41.9,41.92,25000.0,36.7066,36.7066,36.6454,36.6629,25000.0
2015-02-03 10:20:00,41.87,41.98,41.87,41.98,15500.0,36.6191,36.7153,36.6191,36.7153,15500.0
2015-02-03 10:25:00,41.99,42.03,41.97,42.0,11000.0,36.7241,36.7591,36.7066,36.7328,11000.0
2015-02-03 10:30:00,42.0,42.04,41.98,41.98,14000.0,36.7328,36.7678,36.7153,36.7153,14000.0
2015-02-03 10:35:00,41.99,42.04,41.94,42.02,13500.0,36.7241,36.7678,36.6803,36.7503,13500.0
2015-02-03 10:40:00,42.02,42.13,42.02,42.04,29500.0,36.7503,36.8465,36.7503,36.7678,29500.0
2015-02-03 10:45:00,42.0,42.03,41.89,41.95,17500.0,36.7328,36.7591,36.6366,36.6891,17500.0
2015-02-03 10:50:00,41.95,41.95,41.9,41.93,7000.0,36.6891,36.6891,36.6454,36.6716,7000.0
2015-02-03 10:55:00,41.9,41.94,41.81,41.86,17500.0,36.6454,36.6803,36.5667,36.6104,17500.0
2015-02-03 11:00:00,41.87,41.91,41.85,41.85,16000.0,36.6191,36.6541,36.6016,36.6016,16000.0
2015-02-03 11:05:00,41.82,41.9,41.82,41.9,7500.0,36.5754,36.6454,36.5754,36.6454,7500.0
2015-02-03 11:10:00,41.9,41.97,41.87,41.93,9500.0,36.6454,36.7066,36.6191,36.6716,9500.0
2015-02-03 11:15:00,41.89,41.93,41.89,41.92,3000.0,36.6366,36.6716,36.6366,36.6629,3000.0
2015-02-03 11:20:00,41.9,41.9,41.85,41.88,6500.0,36.6454,36.6454,36.6016,36.6279,6500.0
2015-02-03 11:25:00,41.9,41.95,41.85,41.85,16500.0,36.6454,36.6891,36.6016,36.6016,16500.0
2015-02-03 11:30:00,41.88,41.9,41.83,41.84,14000.0,36.6279,36.6454,36.5841,36.5929,14000.0
2015-02-03 11:35:00,41.85,41.95,41.85,41.95,10000.0,36.6016,36.6891,36.6016,36.6891,10000.0
2015-02-03 11:40:00,41.96,42.0,41.9,42.0,12000.0,36.6978,36.7328,36.6454,36.7328,12000.0
2015-02-03 11:45:00,41.99,42.04,41.95,42.04,35500.0,36.7241,36.7678,36.6891,36.7678,35500.0
2015-02-03 11:50:00,42.04,42.04,41.92,41.93,46500.0,36.7678,36.7678,36.6629,36.6716,46500.0
2015-02-03 11:55:00,41.92,41.93,41.88,41.93,14000.0,36.6629,36.6716,36.6279,36.6716,14000.0
2015-02-03 12:00:00,41.9,41.93,41.76,41.83,63000.0,36.6454,36.6716,36.5229,36.5841,63000.0
2015-02-03 12:05:00,41.83,41.89,41.82,41.87,22500.0,36.5841,36.6366,36.5754,36.6191,22500.0
2015-02-03 12:10:00,41.89,41.99,41.88,41.97,26000.0,36.6366,36.7241,36.6279,36.7066,26000.0
2015-02-03 12:15:00,42.0,42.0,41.93,41.94,57500.0,36.7328,36.7328,36.6716,36.6803,57500.0
2015-02-03 12:20:00,41.93,41.97,41.92,41.92,47500.0,36.6716,36.7066,36.6629,36.6629,47500.0
2015-02-03 12:25:00,41.92,41.97,41.91,41.92,47500.0,36.6629,36.7066,36.6541,36.6629,47500.0
2015-02-03 12:30:00,41.91,41.91,41.88,41.89,6000.0,36.6541,36.6541,36.6279,36.6366,6000.0
2015-02-03 12:35:00,41.89,41.92,41.89,41.91,6000.0,36.6366,36.6629,36.6366,36.6541,6000.0
2015-02-03 12:40:00,41.87,41.94,41.87,41.93,15000.0,36.6191,36.6803,36.6191,36.6716,15000.0
2015-02-03 12:45:00,41.92,41.92,41.86,41.88,24500.0,36.6629,36.6629,36.6104,36.6279,24500.0
2015-02-03 12:50:00,41.88,41.88,41.84,41.87,4000.0,36.6279,36.6279,36.5929,36.6191,4000.0
2015-02-03 12:55:00,41.87,41.89,41.84,41.87,10500.0,36.6191,36.6366,36.5929,36.6191,10500.0
2015-02-03 13:00:00,41.86,41.91,41.86,41.89,5500.0,36.6104,36.6541,36.6104,36.6366,5500.0
2015-02-03 13:05:00,41.9,41.92,41.86,41.88,10500.0,36.6454,36.6629,36.6104,36.6279,10500.0
2015-02-03 13:10:00,41.88,41.92,41.87,41.91,8000.0,36.6279,36.6629,36.6191,36.6541,8000.0
2015-02-03 13:15:00,41.9,41.92,41.87,41.92,7500.0,36.6454,36.6629,36.6191,36.6629,7500.0
2015-02-03 13:20:00,41.92,42.0,41.92,41.93,10500.0,36.6629,36.7328,36.6629,36.6716,10500.0
2015-02-03 13:25:00,41.95,41.97,41.94,41.97,5500.0,36.6891,36.7066,36.6803,36.7066,5500.0
2015-02-03 13:30:00,41.96,42.02,41.95,41.98,12000.0,36.6978,36.7503,36.6891,36.7153,12000.0
2015-02-03 13:35:00,41.96,41.98,41.95,41.95,6500.0,36.6978,36.7153,36.6891,36.6891,6500.0
2015-02-03 13:40:00,41.95,41.95,41.92,41.93,4500.0,36.6891,36.6891,36.6629,36.6716,4500.0
2015-02-03 13:45:00,41.95,41.96,41.93,41.94,13500.0,36.6891,36.6978,36.6716,36.6803,13500.0
2015-02-03 13:50:00,41.95,42.0,41.91,41.97,19000.0,36.6891,36.7328,36.6541,36.7066,19000.0
2015-02-03 13:55:00,41.98,42.02,41.98,42.01,15500.0,36.7153,36.7503,36.7153,36.7416,15500.0
2015-02-03 14:00:00,42.02,42.04,41.98,41.98,15000.0,36.7503,36.7678,36.7153,36.7153,15000.0
2015-02-03 14:05:00,41.99,42.01,41.95,41.96,11500.0,36.7241,36.7416,36.6891,36.6978,11500.0
2015-02-03 14:10:00,41.96,41.97,41.94,41.96,4500.0,36.6978,36.7066,36.6803,36.6978,4500.0
2015-02-03 14:15:00,41.97,41.99,41.97,41.98,8000.0,36.7066,36.7241,36.7066,36.7153,8000.0
2015-02-03 14:20:00,41.98,42.05,41.95,41.99,24000.0,36.7153,36.7766,36.6891,36.7241,24000.0
2015-02-03 14:25:00,41.97,41.98,41.93,41.97,24000.0,36.7066,36.7153,36.6716,36.7066,24000.0
2015-02-03 14:30:00,41.98,42.02,41.98,42.0,11500.0,36.7153,36.7503,36.7153,36.7328,11500.0
2015-02-03 14:35:00,41.98,42.0,41.96,42.0,12000.0,36.7153,36.7328,36.6978,36.7328,12000.0
2015-02-03 14:40:00,42.0,42.02,41.98,42.02,14000.0,36.7328,36.7503,36.7153,36.7503,14000.0
2015-02-03 14:45:00,42.02,42.03,41.98,41.98,10000.0,36.7503,36.7591,36.7153,36.7153,10000.0
2015-02-03 14:50:00,42.0,42.01,41.95,41.96,23500.0,36.7328,36.7416,36.6891,36.6978,23500.0
2015-02-03 14:55:00,41.97,42.0,41.97,42.0,15500.0,36.7066,36.7328,36.7066,36.7328,15500.0
2015-02-03 15:00:00,42.0,42.03,42.0,42.03,10500.0,36.7328,36.7591,36.7328,36.7591,10500.0
2015-02-03 15:05:00,42.04,42.04,41.99,42.01,12000.0,36.7678,36.7678,36.7241,36.7416,12000.0
2015-02-03 15:10:00,42.02,42.05,41.99,42.05,11000.0,36.7503,36.7766,36.7241,36.7766,11000.0
2015-02-03 15:15:00,42.04,42.06,42.0,42.0,7500.0,36.7678,36.7853,36.7328,36.7328,7500.0
2015-02-03 15:20:00,42.02,42.06,42.0,42.04,55000.0,36.7503,36.7853,36.7328,36.7678,55000.0
2015-02-03 15:25:00,42.06,42.06,42.0,42.04,13000.0,36.7853,36.7853,36.7328,36.7678,13000.0
2015-02-03 15:30:00,42.06,42.08,42.01,42.01,40000.0,36.7853,36.8028,36.7416,36.7416,40000.0
2015-02-03 15:35:00,42.02,42.06,42.02,42.04,33000.0,36.7503,36.7853,36.7503,36.7678,33000.0
2015-02-03 15:40:00,42.07,42.2,42.06,42.18,60000.0,36.794,36.9077,36.7853,36.8903,60000.0
2015-02-03 15:45:00,42.2,42.23,42.15,42.19,51500.0,36.9077,36.934,36.864,36.899,51500.0
2015-02-03 15:50:00,42.2,42.21,42.17,42.18,45000.0,36.9077,36.9165,36.8815,36.8903,45000.0
2015-02-03 15:55:00,42.18,42.31,42.18,42.27,219500.0,36.8903,37.0039,36.8903,36.969,219500.0
2015-02-04 09:30:00,42.09,42.4,42.09,42.35,46500.0,36.8115,37.0827,36.8115,37.0389,46500.0
2015-02-04 09:35:00,42.35,42.4,42.17,42.31,120500.0,37.0389,37.0827,36.8815,37.0039,120500.0
2015-02-04 09:40:00,42.32,42.52,42.22,42.25,117000.0,37.0127,37.1876,36.9252,36.9515,117000.0
2015-02-04 09:45:00,42.25,42.54,42.25,42.5,66000.0,36.9515,37.2051,36.9515,37.1701,66000.0
2015-02-04 09:50:00,42.55,42.71,42.53,42.56,25500.0,37.2138,37.3538,37.1964,37.2226,25500.0
2015-02-04 09:55:00,42.59,42.72,42.56,42.59,96000.0,37.2488,37.3625,37.2226,37.2488,96000.0
2015-02-04 10:00:00,42.66,42.69,42.46,42.6,90500.0,37.3101,37.3363,37.1351,37.2576,90500.0
2015-02-04 10:05:00,42.56,42.66,42.51,42.64,64000.0,37.2226,37.3101,37.1789,37.2926,64000.0
2015-02-04 10:10:00,42.61,42.74,42.59,42.68,67000.0,37.2663,37.38,37.2488,37.3275,67000.0
2015-02-04 10:15:00,42.68,42.8,42.65,42.71,38000.0,37.3275,37.4325,37.3013,37.3538,38000.0
2015-02-04 10:20:00,42.67,42.73,42.65,42.71,27000.0,37.3188,37.3713,37.3013,37.3538,27000.0
2015-02-04 10:25:00,42.69,42.73,42.66,42.69,32000.0,37.3363,37.3713,37.3101,37.3363,32000.0
2015-02-04 10:30:00,42.67,42.71,42.64,42.64,29000.0,37.3188,37.3538,37.2926,37.2926,29000.0
2015-02-04 10:35:00,42.69,42.69,42.53,42.63,39500.0,37.3363,37.3363,37.1964,37.2838,39500.0
2015-02-04 10:40:00,42.63,42.84,42.63,42.83,28000.0,37.2838,37.4675,37.2838,37.4587,28000.0
2015-02-04 10:45:00,42.83,42.83,42.71,42.73,29500.0,37.4587,37.4587,37.3538,37.3713,29500.0
2015-02-04 10:50:00,42.68,42.8,42.66,42.75,33000.0,37.3275,37.4325,37.3101,37.3888,33000.0
2015-02-04 10:55:00,42.74,42.82,42.74,42.79,21000.0,37.38,37.45,37.38,37.4238,21000.0
2015-02-04 11:00:00,42.77,42.95,42.77,42.95,128500.0,37.4063,37.5637,37.4063,37.5637,128500.0
2015-02-04 11:05:00,42.95,43.04,42.9,43.04,86500.0,37.5637,37.6424,37.52,37.6424,86500.0
2015-02-04 11:10:00,43.05,43.05,42.95,42.99,38500.0,37.6511,37.6511,37.5637,37.5987,38500.0
2015-02-04 11:15:00,42.97,42.98,42.85,42.86,32000.0,37.5812,37.5899,37.4762,37.485,32000.0
2015-02-04 11:20:00,42.86,42.88,42.85,42.87,14000.0,37.485,37.5025,37.4762,37.4937,14000.0
2015-02-04 11:25:00,42.88,42.91,42.82,42.91,29000.0,37.5025,37.5287,37.45,37.5287,29000.0
2015-02-04 11:30:00,42.9,42.98,42.88,42.95,26000.0,37.52,37.5899,37.5025,37.5637,26000.0
2015-02-04 11:35:00,42.96,43.0,42.92,42.99,29500.0,37.5724,37.6074,37.5374,37.5987,29500.0
2015-02-04 11:40:00,42.95,43.07,42.93,43.06,88500.0,37.5637,37.6686,37.5462,37.6599,88500.0
2015-02-04 11:45:00,43.06,43.2,43.05,43.06,30500.0,37.6599,37.7823,37.6511,37.6599,30500.0
2015-02-04 11:50:00,43.07,43.09,42.91,42.97,18000.0,37.6686,37.6861,37.5287,37.5812,18000.0
2015-02-04 11:55:00,42.91,42.96,42.84,42.84,13500.0,37.5287,37.5724,37.4675,37.4675,13500.0
2015-02-04 12:00:00,42.84,42.92,42.82,42.92,27500.0,37.4675,37.5374,37.45,37.5374,27500.0
2015-02-04 12:05:00,42.93,42.98,42.89,42.98,22500.0,37.5462,37.5899,37.5112,37.5899,22500.0
2015-02-04 12:10:00,42.98,42.98,42.88,42.91,25500.0,37.5899,37.5899,37.5025,37.5287,25500.0
2015-02-04 12:15:00,42.93,42.98,42.92,42.92,39000.0,37.5462,37.5899,37.5374,37.5374,39000.0
2015-02-04 12:20:00,42.92,42.93,42.84,42.84,21000.0,37.5374,37.5462,37.4675,37.4675,21000.0
2015-02-04 12:25:00,42.84,42.84,42.65,42.65,53000.0,37.4675,37.4675,37.3013,37.3013,53000.0
2015-02-04 12:30:00,42.67,42.68,42.64,42.67,37500.0,37.3188,37.3275,37.2926,37.3188,37500.0
2015-02-04 12:35:00,42.67,42.67,42.59,42.63,42000.0,37.3188,37.3188,37.2488,37.2838,42000.0
2015-02-04 12:40:00,42.62,42.69,42.6,42.63,22500.0,37.2751,37.3363,37.2576,37.2838,22500.0
2015-02-04 12:45:00,42.63,42.67,42.55,42.64,32000.0,37.2838,37.3188,37.2138,37.2926,32000.0
2015-02-04 12:50:00,42.67,42.68,42.64,42.67,7500.0,37.3188,37.3275,37.2926,37.3188,7500.0
2015-02-04 12:55:00,42.67,42.73,42.66,42.73,18000.0,37.3188,37.3713,37.3101,37.3713,18000.0
2015-02-04 13:00:00,42.72,42.81,42.69,42.77,22500.0,37.3625,37.4412,37.3363,37.4063,22500.0
2015-02-04 13:05:00,42.78,42.84,42.78,42.83,24500.0,37.415,37.4675,37.415,37.4587,24500.0
2015-02-04 13:10:00,42.8,42.8,42.73,42.73,22500.0,37.4325,37.4325,37.3713,37.3713,22500.0
2015-02-04 13:15:00,42.76,42.8,42.71,42.74,35000.0,37.3975,37.4325,37.3538,37.38,35000.0
2015-02-04 13:20:00,42.72,42.75,42.61,42.61,23500.0,37.3625,37.3888,37.2663,37.2663,23500.0
2015-02-04 13:25:00,42.65,42.71,42.62,42.71,40500.0,37.3013,37.3538,37.2751,37.3538,40500.0
2015-02-04 13:30:00,42.72,42.75,42.64,42.67,19000.0,37.3625,37.3888,37.2926,37.3188,19000.0
2015-02-04 13:35:00,42.66,42.69,42.59,42.62,14000.0,37.3101,37.3363,37.2488,37.2751,14000.0
2015-02-04 13:40:00,42.62,42.75,42.6,42.75,40000.0,37.2751,37.3888,37.2576,37.3888,40000.0
2015-02-04 13:45:00,42.75,42.84,42.73,42.77,40500.0,37.3888,37.4675,37.3713,37.4063,40500.0
2015-02-04 13:50:00,42.77,42.81,42.76,42.78,21000.0,37.4063,37.4412,37.3975,37.415,21000.0
2015-02-04 13:55:00,42.78,42.84,42.74,42.84,14500.0,37.415,37.4675,37.38,37.4675,14500.0
2015-02-04 14:00:00,42.84,42.92,42.84,42.92,17500.0,37.4675,37.5374,37.4675,37.5374,17500.0
2015-02-04 14:05:00,42.93,42.93,42.84,42.87,22000.0,37.5462,37.5462,37.4675,37.4937,22000.0
2015-02-04 14:10:00,42.87,42.87,42.75,42.77,27500.0,37.4937,37.4937,37.3888,37.4063,27500.0
2015-02-04 14:15:00,42.79,42.79,42.68,42.68,8500.0,37.4238,37.4238,37.3275,37.3275,8500.0
2015-02-04 14:20:00,42.68,42.74,42.68,42.69,23500.0,37.3275,37.38,37.3275,37.3363,23500.0
2015-02-04 14:25:00,42.71,42.84,42.71,42.84,42500.0,37.3538,37.4675,37.3538,37.4675,42500.0
2015-02-04 14:30:00,42.84,42.87,42.84,42.87,26000.0,37.4675,37.4937,37.4675,37.4937,26000.0
2015-02-04 14:35:00,42.87,42.98,42.86,42.98,35500.0,37.4937,37.5899,37.485,37.5899,35500.0
2015-02-04 14:40:00,42.98,43.0,42.92,42.96,32000.0,37.5899,37.6074,37.5374,37.5724,32000.0
2015-02-04 14:45:00,42.96,43.03,42.96,43.01,12000.0,37.5724,37.6337,37.5724,37.6162,12000.0
2015-02-04 14:50:00,43.01,43.02,42.95,42.98,41000.0,37.6162,37.6249,37.5637,37.5899,41000.0
2015-02-04 14:55:00,43.0,43.01,42.97,43.0,36500.0,37.6074,37.6162,37.5812,37.6074,36500.0
2015-02-04 15:00:00,42.98,42.98,42.93,42.94,41000.0,37.5899,37.5899,37.5462,37.5549,41000.0
2015-02-04 15:05:00,42.94,43.02,42.92,43.01,56000.0,37.5549,37.6249,37.5374,37.6162,56000.0
2015-02-04 15:10:00,43.03,43.1,43.02,43.1,79500.0,37.6337,37.6949,37.6249,37.6949,79500.0
2015-02-04 15:15:00,43.08,43.15,43.08,43.13,45000.0,37.6774,37.7386,37.6774,37.7211,45000.0
2015-02-04 15:20:00,43.13,43.19,43.12,43.17,63500.0,37.7211,37.7736,37.7124,37.7561,63500.0
2015-02-04 15:25:00,43.17,43.2,43.15,43.19,66000.0,37.7561,37.7823,37.7386,37.7736,66000.0
2015-02-04 15:30:00,43.2,43.23,43.2,43.21,65500.0,37.7823,37.8086,37.7823,37.7911,65500.0
2015-02-04 15:35:00,43.2,43.23,43.07,43.07,126000.0,37.7823,37.8086,37.6686,37.6686,126000.0
2015-02-04 15:40:00,43.07,43.08,42.89,42.89,106000.0,37.6686,37.6774,37.5112,37.5112,106000.0
2015-02-04 15:45:00,42.85,42.87,42.79,42.85,115000.0,37.4762,37.4937,37.4238,37.4762,115000.0
2015-02-04 15:50:00,42.86,42.86,42.72,42.74,220000.0,37.485,37.485,37.3625,37.38,220000.0
2015-02-04 15:55:00,42.74,43.04,42.74,43.0,507500.0,37.38,37.6424,37.38,37.6074,507500.0
2015-02-05 09:30:00,43.15,43.64,43.15,43.59,107000.0,37.7386,38.1672,37.7386,38.1234,107000.0
2015-02-05 09:35:00,43.6,44.4,43.5,44.38,193500.0,38.1322,38.8318,38.0447,38.8144,193500.0
2015-02-05 09:40:00,44.34,44.62,44.17,44.24,267500.0,38.7794,39.0243,38.6307,38.6919,267500.0
2015-02-05 09:45:00,44.22,44.24,43.9,43.96,83500.0,38.6744,38.6919,38.3945,38.447,83500.0
2015-02-05 09:50:00,43.99,44.19,43.95,44.11,109500.0,38.4733,38.6482,38.4383,38.5782,109500.0
2015-02-05 09:55:00,44.12,44.17,43.91,44.04,120500.0,38.587,38.6307,38.4033,38.517,120500.0
2015-02-05 10:00:00,44.07,44.12,43.94,44.05,88500.0,38.5432,38.587,38.4295,38.5257,88500.0
2015-02-05 10:05:00,44.05,44.25,43.98,44.16,88000.0,38.5257,38.7007,38.4645,38.6219,88000.0
2015-02-05 10:10:00,44.18,44.27,44.15,44.15,53000.0,38.6394,38.7181,38.6132,38.6132,53000.0
2015-02-05 10:15:00,44.15,44.26,44.14,44.26,37500.0,38.6132,38.7094,38.6044,38.7094,37500.0
2015-02-05 10:20:00,44.25,44.25,44.13,44.23,62500.0,38.7007,38.7007,38.5957,38.6832,62500.0
2015-02-05 10:25:00,44.24,44.4,44.24,44.39,22500.0,38.6919,38.8318,38.6919,38.8231,22500.0
2015-02-05 10:30:00,44.41,44.41,44.29,44.34,70500.0,38.8406,38.8406,38.7356,38.7794,70500.0
2015-02-05 10:35:00,44.33,44.45,44.33,44.45,24000.0,38.7706,38.8756,38.7706,38.8756,24000.0
2015-02-05 10:40:00,44.45,44.52,44.42,44.42,50500.0,38.8756,38.9368,38.8493,38.8493,50500.0
2015-02-05 10:45:00,44.42,44.61,44.41,44.61,40000.0,38.8493,39.0155,38.8406,39.0155,40000.0
2015-02-05 10:50:00,44.62,44.65,44.57,44.64,46000.0,39.0243,39.0505,38.9805,39.0417,46000.0
2015-02-05 10:55:00,44.64,44.78,44.64,44.76,131500.0,39.0417,39.1642,39.0417,39.1467,131500.0
2015-02-05 11:00:00,44.73,44.85,44.73,44.85,81000.0,39.1205,39.2254,39.1205,39.2254,81000.0
2015-02-05 11:05:00,44.8,44.95,44.8,44.85,80500.0,39.1817,39.3129,39.1817,39.2254,80500.0
2015-02-05 11:10:00,44.85,45.15,44.82,45.0,130500.0,39.2254,39.4878,39.1992,39.3566,130500.0
2015-02-05 11:15:00,45.05,45.12,44.88,45.03,123000.0,39.4003,39.4615,39.2516,39.3828,123000.0
2015-02-05 11:20:00,45.02,45.09,44.88,45.09,167000.0,39.3741,39.4353,39.2516,39.4353,167000.0
2015-02-05 11:25:00,45.07,45.1,44.94,44.98,152000.0,39.4178,39.4441,39.3041,39.3391,152000.0
2015-02-05 11:30:00,44.99,44.99,44.82,44.82,66000.0,39.3479,39.3479,39.1992,39.1992,66000.0
2015-02-05 11:35:00,44.84,44.98,44.82,44.86,84500.0,39.2167,39.3391,39.1992,39.2342,84500.0
2015-02-05 11:40:00,44.87,44.93,44.81,44.88,131000.0,39.2429,39.2954,39.1904,39.2516,131000.0
2015-02-05 11:45:00,44.88,45.0,44.88,44.93,113000.0,39.2516,39.3566,39.2516,39.2954,113000.0
2015-02-05 11:50:00,44.92,45.02,44.84,44.84,52500.0,39.2866,39.3741,39.2167,39.2167,52500.0
2015-02-05 11:55:00,44.87,44.89,44.8,44.83,67000.0,39.2429,39.2604,39.1817,39.2079,67000.0
2015-02-05 12:00:00,44.81,44.84,44.8,44.82,26500.0,39.1904,39.2167,39.1817,39.1992,26500.0
2015-02-05 12:05:00,44.82,44.82,44.77,44.8,48500.0,39.1992,39.1992,39.1554,39.1817,48500.0
2015-02-05 12:10:00,44.8,44.87,44.79,44.84,37000.0,39.1817,39.2429,39.1729,39.2167,37000.0
2015-02-05 12:15:00,44.84,44.87,44.81,44.85,45000.0,39.2167,39.2429,39.1904,39.2254,45000.0
2015-02-05 12:20:00,44.85,45.0,44.81,44.92,54000.0,39.2254,39.3566,39.1904,39.2866,54000.0
2015-02-05 12:25:00,44.9,44.99,44.9,44.99,18000.0,39.2691,39.3479,39.2691,39.3479,18000.0
2015-02-05 12:30:00,44.94,44.96,44.92,44.95,19500.0,39.3041,39.3216,39.2866,39.3129,19500.0
2015-02-05 12:35:00,44.92,44.93,44.81,44.81,23500.0,39.2866,39.2954,39.1904,39.1904,23500.0
2015-02-05 12:40:00,44.81,44.93,44.81,44.91,37500.0,39.1904,39.2954,39.1904,39.2779,37500.0
2015-02-05 12:45:00,44.92,44.98,44.88,44.88,33500.0,39.2866,39.3391,39.2516,39.2516,33500.0
2015-02-05 12:50:00,44.89,44.96,44.87,44.87,12500.0,39.2604,39.3216,39.2429,39.2429,12500.0
2015-02-05 12:55:00,44.87,44.92,44.82,44.85,64000.0,39.2429,39.2866,39.1992,39.2254,64000.0
2015-02-05 13:00:00,44.81,44.84,44.74,44.78,33000.0,39.1904,39.2167,39.1292,39.1642,33000.0
2015-02-05 13:05:00,44.75,44.76,44.7,44.71,19500.0,39.1379,39.1467,39.0942,39.103,19500.0
2015-02-05 13:10:00,44.7,44.72,44.66,44.67,21000.0,39.0942,39.1117,39.0592,39.068,21000.0
2015-02-05 13:15:00,44.67,44.67,44.61,44.65,24000.0,39.068,39.068,39.0155,39.0505,24000.0
2015-02-05 13:20:00,44.62,44.62,44.57,44.59,30500.0,39.0243,39.0243,38.9805,38.998,30500.0
2015-02-05 13:25:00,44.57,44.67,44.57,44.67,10000.0,38.9805,39.068,38.9805,39.068,10000.0
2015-02-05 13:30:00,44.66,44.74,44.62,44.74,45000.0,39.0592,39.1292,39.0243,39.1292,45000.0
2015-02-05 13:35:00,44.73,44.79,44.71,44.76,17500.0,39.1205,39.1729,39.103,39.1467,17500.0
2015-02-05 13:40:00,44.76,44.86,44.75,44.83,33000.0,39.1467,39.2342,39.1379,39.2079,33000.0
2015-02-05 13:45:00,44.85,44.89,44.84,44.89,41000.0,39.2254,39.2604,39.2167,39.2604,41000.0
2015-02-05 13:50:00,44.89,45.02,44.89,44.99,44000.0,39.2604,39.3741,39.2604,39.3479,44000.0
2015-02-05 13:55:00,44.99,44.99,44.92,44.92,37000.0,39.3479,39.3479,39.2866,39.2866,37000.0
2015-02-05 14:00:00,44.91,44.91,44.73,44.76,48000.0,39.2779,39.2779,39.1205,39.1467,48000.0
2015-02-05 14:05:00,44.75,44.78,44.73,44.76,65500.0,39.1379,39.1642,39.1205,39.1467,65500.0
2015-02-05 14:10:00,44.77,44.86,44.76,44.82,48500.0,39.1554,39.2342,39.1467,39.1992,48500.0
2015-02-05 14:15:00,44.8,44.87,44.79,44.84,26500.0,39.1817,39.2429,39.1729,39.2167,26500.0
2015-02-05 14:20:00,44.82,44.84,44.79,44.79,32000.0,39.1992,39.2167,39.1729,39.1729,32000.0
2015-02-05 14:25:00,44.8,44.88,44.75,44.87,60000.0,39.1817,39.2516,39.1379,39.2429,60000.0
2015-02-05 14:30:00,44.87,44.88,44.84,44.86,32500.0,39.2429,39.2516,39.2167,39.2342,32500.0
2015-02-05 14:35:00,44.86,44.86,44.78,44.79,61000.0,39.2342,39.2342,39.1642,39.1729,61000.0
2015-02-05 14:40:00,44.83,44.86,44.78,44.86,45500.0,39.2079,39.2342,39.1642,39.2342,45500.0
2015-02-05 14:45:00,44.81,44.85,44.81,44.83,23500.0,39.1904,39.2254,39.1904,39.2079,23500.0
2015-02-05 14:50:00,44.85,44.85,44.82,44.83,27000.0,39.2254,39.2254,39.1992,39.2079,27000.0
2015-02-05 14:55:00,44.83,44.98,44.82,44.96,54000.0,39.2079,39.3391,39.1992,39.3216,54000.0
2015-02-05 15:00:00,44.96,45.04,44.94,44.94,98000.0,39.3216,39.3916,39.3041,39.3041,98000.0
2015-02-05 15:05:00,44.91,44.95,44.87,44.91,44500.0,39.2779,39.3129,39.2429,39.2779,44500.0
2015-02-05 15:10:00,44.9,44.92,44.87,44.9,33500.0,39.2691,39.2866,39.2429,39.2691,33500.0
2015-02-05 15:15:00,44.88,44.9,44.82,44.83,45500.0,39.2516,39.2691,39.1992,39.2079,45500.0
2015-02-05 15:20:00,44.85,45.02,44.84,45.0,87500.0,39.2254,39.3741,39.2167,39.3566,87500.0
2015-02-05 15:25:00,45.0,45.1,45.0,45.1,65500.0,39.3566,39.4441,39.3566,39.4441,65500.0
2015-02-05 15:30:00,45.1,45.14,45.03,45.06,59500.0,39.4441,39.479,39.3828,39.4091,59500.0
2015-02-05 15:35:00,45.05,45.06,44.99,45.03,57500.0,39.4003,39.4091,39.3479,39.3828,57500.0
2015-02-05 15:40:00,45.02,45.03,44.97,44.99,74000.0,39.3741,39.3828,39.3304,39.3479,74000.0
2015-02-05 15:45:00,44.98,45.04,44.96,44.99,142000.0,39.3391,39.3916,39.3216,39.3479,142000.0
2015-02-05 15:50:00,44.98,45.1,44.97,45.1,237000.0,39.3391,39.4441,39.3304,39.4441,237000.0
2015-02-05 15:55:00,45.1,45.22,45.07,45.21,559500.0,39.4441,39.549,39.4178,39.5403,559500.0
2015-02-06 09:30:00,45.35,45.59,45.35,45.41,148500.0,39.6627,39.8726,39.6627,39.7152,148500.0
2015-02-06 09:35:00,45.5,45.88,45.34,45.84,115000.0,39.7939,40.1262,39.654,40.0913,115000.0
2015-02-06 09:40:00,45.89,45.9,45.57,45.8,131000.0,40.135,40.1437,39.8551,40.0563,131000.0
2015-02-06 09:45:00,45.81,46.2,45.78,46.11,171500.0,40.065,40.4061,40.0388,40.3274,171500.0
2015-02-06 09:50:00,46.02,46.09,45.93,45.99,86000.0,40.2487,40.3099,40.17,40.2224,86000.0
2015-02-06 09:55:00,45.98,46.18,45.95,46.12,133000.0,40.2137,40.3886,40.1875,40.3361,133000.0
2015-02-06 10:00:00,46.12,46.17,45.98,46.06,52500.0,40.3361,40.3799,40.2137,40.2837,52500.0
2015-02-06 10:05:00,46.06,46.15,46.04,46.05,59000.0,40.2837,40.3624,40.2662,40.2749,59000.0
2015-02-06 10:10:00,46.1,46.1,45.93,45.94,35500.0,40.3186,40.3186,40.17,40.1787,35500.0
2015-02-06 10:15:00,45.89,46.0,45.89,45.93,60500.0,40.135,40.2312,40.135,40.17,60500.0
2015-02-06 10:20:00,45.93,45.93,45.7,45.7,59500.0,40.17,40.17,39.9688,39.9688,59500.0
2015-02-06 10:25:00,45.7,45.85,45.7,45.72,63500.0,39.9688,40.1,39.9688,39.9863,63500.0
2015-02-06 10:30:00,45.75,45.91,45.75,45.89,47000.0,40.0125,40.1525,40.0125,40.135,47000.0
2015-02-06 10:35:00,45.91,45.92,45.83,45.9,57000.0,40.1525,40.1612,40.0825,40.1437,57000.0
2015-02-06 10:40:00,45.91,45.95,45.87,45.87,37500.0,40.1525,40.1875,40.1175,40.1175,37500.0
2015-02-06 10:45:00,45.86,45.99,45.86,45.98,85000.0,40.1087,40.2224,40.1087,40.2137,85000.0
2015-02-06 10:50:00,45.99,46.1,45.98,46.09,35500.0,40.2224,40.3186,40.2137,40.3099,35500.0
2015-02-06 10:55:00,46.09,46.18,46.06,46.09,99000.0,40.3099,40.3886,40.2837,40.3099,99000.0
2015-02-06 11:00:00,46.09,46.1,45.91,45.91,32000.0,40.3099,40.3186,40.1525,40.1525,32000.0
2015-02-06 11:05:00,45.9,45.97,45.85,45.97,20500.0,40.1437,40.205,40.1,40.205,20500.0
2015-02-06 11:10:00,45.91,45.96,45.9,45.9,16000.0,40.1525,40.1962,40.1437,40.1437,16000.0
2015-02-06 11:15:00,45.9,45.9,45.82,45.82,78000.0,40.1437,40.1437,40.0738,40.0738,78000.0
2015-02-06 11:20:00,45.82,45.84,45.81,45.84,24000.0,40.0738,40.0913,40.065,40.0913,24000.0
2015-02-06 11:25:00,45.84,45.85,45.74,45.77,28500.0,40.0913,40.1,40.0038,40.03,28500.0
2015-02-06 11:30:00,45.77,45.83,45.77,45.78,29500.0,40.03,40.0825,40.03,40.0388,29500.0
2015-02-06 11:35:00,45.77,45.84,45.71,45.81,78000.0,40.03,40.0913,39.9776,40.065,78000.0
2015-02-06 11:40:00,45.77,45.82,45.75,45.79,10500.0,40.03,40.0738,40.0125,40.0475,10500.0
2015-02-06 11:45:00,45.78,45.82,45.73,45.82,36000.0,40.0388,40.0738,39.995,40.0738,36000.0
2015-02-06 11:50:00,45.79,45.81,45.75,45.75,32000.0,40.0475,40.065,40.0125,40.0125,32000.0
2015-02-06 11:55:00,45.74,45.83,45.72,45.8,69500.0,40.0038,40.0825,39.9863,40.0563,69500.0
2015-02-06 12:00:00,45.83,45.84,45.78,45.81,49000.0,40.0825,40.0913,40.0388,40.065,49000.0
2015-02-06 12:05:00,45.81,45.85,45.78,45.8,88000.0,40.065,40.1,40.0388,40.0563,88000.0
2015-02-06 12:10:00,45.8,45.81,45.78,45.8,17000.0,40.0563,40.065,40.0388,40.0563,17000.0
2015-02-06 12:15:00,45.81,45.85,45.81,45.85,13500.0,40.065,40.1,40.065,40.1,13500.0
2015-02-06 12:20:00,45.84,45.84,45.8,45.81,20500.0,40.0913,40.0913,40.0563,40.065,20500.0
2015-02-06 12:25:00,45.82,45.83,45.74,45.78,54000.0,40.0738,40.0825,40.0038,40.0388,54000.0
2015-02-06 12:30:00,45.78,45.81,45.75,45.81,27000.0,40.0388,40.065,40.0125,40.065,27000.0
2015-02-06 12:35:00,45.8,45.82,45.78,45.8,18500.0,40.0563,40.0738,40.0388,40.0563,18500.0
2015-02-06 12:40:00,45.79,45.85,45.78,45.78,64500.0,40.0475,40.1,40.0388,40.0388,64500.0
2015-02-06 12:45:00,45.76,45.85,45.7,45.83,23500.0,40.0213,40.1,39.9688,40.0825,23500.0
2015-02-06 12:50:00,45.83,45.85,45.81,45.83,17000.0,40.0825,40.1,40.065,40.0825,17000.0
2015-02-06 12:55:00,45.83,45.88,45.81,45.88,35000.0,40.0825,40.1262,40.065,40.1262,35000.0
2015-02-06 13:00:00,45.88,45.89,45.82,45.82,40500.0,40.1262,40.135,40.0738,40.0738,40500.0
2015-02-06 13:05:00,45.81,45.82,45.75,45.78,11500.0,40.065,40.0738,40.0125,40.0388,11500.0
2015-02-06 13:10:00,45.8,45.8,45.71,45.71,17000.0,40.0563,40.0563,39.9776,39.9776,17000.0
2015-02-06 13:15:00,45.71,45.73,45.6,45.61,98500.0,39.9776,39.995,39.8814,39.8901,98500.0
2015-02-06 13:20:00,45.62,45.62,45.53,45.57,94500.0,39.8988,39.8988,39.8201,39.8551,94500.0
2015-02-06 13:25:00,45.54,45.55,45.49,45.55,16500.0,39.8289,39.8376,39.7851,39.8376,16500.0
2015-02-06 13:30:00,45.55,45.57,45.51,45.52,44500.0,39.8376,39.8551,39.8026,39.8114,44500.0
2015-02-06 13:35:00,45.52,45.54,45.49,45.52,23000.0,39.8114,39.8289,39.7851,39.8114,23000.0
2015-02-06 13:40:00,45.52,45.65,45.52,45.63,23500.0,39.8114,39.9251,39.8114,39.9076,23500.0
2015-02-06 13:45:00,45.62,45.65,45.56,45.56,19500.0,39.8988,39.9251,39.8464,39.8464,19500.0
2015-02-06 13:50:00,45.57,45.64,45.57,45.58,19500.0,39.8551,39.9163,39.8551,39.8639,19500.0
2015-02-06 13:55:00,45.57,45.61,45.55,45.55,32500.0,39.8551,39.8901,39.8376,39.8376,32500.0
2015-02-06 14:00:00,45.55,45.55,45.41,45.46,51000.0,39.8376,39.8376,39.7152,39.7589,51000.0
2015-02-06 14:05:00,45.45,45.45,45.38,45.38,14500.0,39.7502,39.7502,39.6889,39.6889,14500.0
2015-02-06 14:10:00,45.38,45.46,45.35,45.46,20500.0,39.6889,39.7589,39.6627,39.7589,20500.0
2015-02-06 14:15:00,45.45,45.49,45.4,45.49,66000.0,39.7502,39.7851,39.7064,39.7851,66000.0
2015-02-06 14:20:00,45.49,45.55,45.48,45.52,29500.0,39.7851,39.8376,39.7764,39.8114,29500.0
2015-02-06 14:25:00,45.53,45.59,45.52,45.56,25500.0,39.8201,39.8726,39.8114,39.8464,25500.0
2015-02-06 14:30:00,45.58,45.58,45.54,45.56,33000.0,39.8639,39.8639,39.8289,39.8464,33000.0
2015-02-06 14:35:00,45.57,45.59,45.53,45.54,36500.0,39.8551,39.8726,39.8201,39.8289,36500.0
2015-02-06 14:40:00,45.55,45.56,45.53,45.53,14500.0,39.8376,39.8464,39.8201,39.8201,14500.0
2015-02-06 14:45:00,45.54,45.54,45.47,45.53,24500.0,39.8289,39.8289,39.7677,39.8201,24500.0
2015-02-06 14:50:00,45.54,45.57,45.51,45.54,36000.0,39.8289,39.8551,39.8026,39.8289,36000.0
2015-02-06 14:55:00,45.54,45.57,45.52,45.54,31000.0,39.8289,39.8551,39.8114,39.8289,31000.0
2015-02-06 15:00:00,45.54,45.54,45.41,45.44,38000.0,39.8289,39.8289,39.7152,39.7414,38000.0
2015-02-06 15:05:00,45.45,45.52,45.45,45.47,30500.0,39.7502,39.8114,39.7502,39.7677,30500.0
2015-02-06 15:10:00,45.48,45.51,45.42,45.49,37000.0,39.7764,39.8026,39.7239,39.7851,37000.0
2015-02-06 15:15:00,45.46,45.57,45.46,45.49,37500.0,39.7589,39.8551,39.7589,39.7851,37500.0
2015-02-06 15:20:00,45.47,45.56,45.46,45.54,39500.0,39.7677,39.8464,39.7589,39.8289,39500.0
2015-02-06 15:25:00,45.53,45.57,45.47,45.47,112000.0,39.8201,39.8551,39.7677,39.7677,112000.0
2015-02-06 15:30:00,45.51,45.59,45.46,45.57,80000.0,39.8026,39.8726,39.7589,39.8551,80000.0
2015-02-06 15:35:00,45.6,45.67,45.53,45.64,86000.0,39.8814,39.9426,39.8201,39.9163,86000.0
2015-02-06 15:40:00,45.63,45.66,45.56,45.64,285500.0,39.9076,39.9338,39.8464,39.9163,285500.0
2015-02-06 15:45:00,45.64,45.67,45.57,45.65,99500.0,39.9163,39.9426,39.8551,39.9251,99500.0
2015-02-06 15:50:00,45.65,45.68,45.6,45.68,122000.0,39.9251,39.9513,39.8814,39.9513,122000.0
2015-02-06 15:55:00,45.68,45.77,45.65,45.77,227000.0,39.9513,40.03,39.9251,40.03,227000.0
2015-02-09 09:30:00,45.57,45.75,45.5,45.71,57500.0,39.8551,40.0125,39.7939,39.9776,57500.0
2015-02-09 09:35:00,45.79,45.89,45.71,45.89,37000.0,40.0475,40.135,39.9776,40.135,37000.0
2015-02-09 09:40:00,45.94,46.11,45.91,45.91,44000.0,40.1787,40.3274,40.1525,40.1525,44000.0
2015-02-09 09:45:00,45.94,46.24,45.94,46.24,46500.0,40.1787,40.4411,40.1787,40.4411,46500.0
2015-02-09 09:50:00,46.22,46.38,46.2,46.29,73500.0,40.4236,40.5635,40.4061,40.4848,73500.0
2015-02-09 09:55:00,46.31,46.38,46.3,46.36,36500.0,40.5023,40.5635,40.4936,40.546,36500.0
2015-02-09 10:00:00,46.35,46.39,46.2,46.2,72000.0,40.5373,40.5723,40.4061,40.4061,72000.0
2015-02-09 10:05:00,46.2,46.23,46.13,46.13,22500.0,40.4061,40.4323,40.3449,40.3449,22500.0
2015-02-09 10:10:00,46.16,46.25,46.12,46.15,62000.0,40.3711,40.4498,40.3361,40.3624,62000.0
2015-02-09 10:15:00,46.14,46.2,46.05,46.05,80000.0,40.3536,40.4061,40.2749,40.2749,80000.0
2015-02-09 10:20:00,46.01,46.03,45.92,45.95,52000.0,40.2399,40.2574,40.1612,40.1875,52000.0
2015-02-09 10:25:00,45.92,46.06,45.91,46.03,55000.0,40.1612,40.2837,40.1525,40.2574,55000.0
2015-02-09 10:30:00,46.03,46.05,45.98,46.0,20500.0,40.2574,40.2749,40.2137,40.2312,20500.0
2015-02-09 10:35:00,46.0,46.03,45.98,46.0,49500.0,40.2312,40.2574,40.2137,40.2312,49500.0
2015-02-09 10:40:00,45.99,45.99,45.92,45.94,10000.0,40.2224,40.2224,40.1612,40.1787,10000.0
2015-02-09 10:45:00,45.92,45.93,45.82,45.82,15500.0,40.1612,40.17,40.0738,40.0738,15500.0
2015-02-09 10:50:00,45.82,45.85,45.77,45.83,12500.0,40.0738,40.1,40.03,40.0825,12500.0
2015-02-09 10:55:00,45.84,45.84,45.74,45.74,6500.0,40.0913,40.0913,40.0038,40.0038,6500.0
2015-02-09 11:00:00,45.77,45.91,45.77,45.87,18000.0,40.03,40.1525,40.03,40.1175,18000.0
2015-02-09 11:05:00,45.87,45.93,45.86,45.93,11000.0,40.1175,40.17,40.1087,40.17,11000.0
2015-02-09 11:10:00,45.94,45.94,45.88,45.88,10500.0,40.1787,40.1787,40.1262,40.1262,10500.0
2015-02-09 11:15:00,45.89,46.03,45.89,46.01,28500.0,40.135,40.2574,40.135,40.2399,28500.0
2015-02-09 11:20:00,45.96,46.08,45.95,46.02,16000.0,40.1962,40.3012,40.1875,40.2487,16000.0
2015-02-09 11:25:00,46.08,46.08,46.02,46.08,21000.0,40.3012,40.3012,40.2487,40.3012,21000.0
2015-02-09 11:30:00,46.13,46.13,46.02,46.03,10000.0,40.3449,40.3449,40.2487,40.2574,10000.0
2015-02-09 11:35:00,46.07,46.07,46.02,46.03,6500.0,40.2924,40.2924,40.2487,40.2574,6500.0
2015-02-09 11:40:00,46.04,46.05,46.02,46.02,10000.0,40.2662,40.2749,40.2487,40.2487,10000.0
2015-02-09 11:45:00,46.05,46.08,46.0,46.04,21500.0,40.2749,40.3012,40.2312,40.2662,21500.0
2015-02-09 11:50:00,46.02,46.04,45.99,45.99,18000.0,40.2487,40.2662,40.2224,40.2224,18000.0
2015-02-09 11:55:00,46.0,46.0,45.98,46.0,4500.0,40.2312,40.2312,40.2137,40.2312,4500.0
2015-02-09 12:00:00,45.95,45.95,45.91,45.92,8500.0,40.1875,40.1875,40.1525,40.1612,8500.0
2015-02-09 12:05:00,45.96,46.04,45.9,46.04,21000.0,40.1962,40.2662,40.1437,40.2662,21000.0
2015-02-09 12:10:00,46.04,46.04,45.99,46.02,10500.0,40.2662,40.2662,40.2224,40.2487,10500.0
2015-02-09 12:15:00,46.02,46.04,45.99,46.0,12500.0,40.2487,40.2662,40.2224,40.2312,12500.0
2015-02-09 12:20:00,45.98,46.01,45.94,45.99,6500.0,40.2137,40.2399,40.1787,40.2224,6500.0
2015-02-09 12:25:00,45.96,45.98,45.9,45.98,10500.0,40.1962,40.2137,40.1437,40.2137,10500.0
2015-02-09 12:30:00,46.0,46.02,45.97,46.0,12000.0,40.2312,40.2487,40.205,40.2312,12000.0
2015-02-09 12:35:00,46.0,46.0,45.94,45.98,9000.0,40.2312,40.2312,40.1787,40.2137,9000.0
2015-02-09 12:40:00,45.95,45.98,45.94,45.98,6000.0,40.1875,40.2137,40.1787,40.2137,6000.0
2015-02-09 12:45:00,45.96,45.99,45.95,45.95,9500.0,40.1962,40.2224,40.1875,40.1875,9500.0
2015-02-09 12:50:00,45.95,45.99,45.95,45.95,7500.0,40.1875,40.2224,40.1875,40.1875,7500.0
2015-02-09 12:55:00,45.98,45.99,45.94,45.95,12000.0,40.2137,40.2224,40.1787,40.1875,12000.0
2015-02-09 13:00:00,45.95,46.01,45.95,46.0,14500.0,40.1875,40.2399,40.1875,40.2312,14500.0
2015-02-09 13:05:00,45.99,46.01,45.97,45.99,12000.0,40.2224,40.2399,40.205,40.2224,12000.0
2015-02-09 13:10:00,45.98,46.04,45.98,46.0,4000.0,40.2137,40.2662,40.2137,40.2312,4000.0
2015-02-09 13:15:00,46.0,46.01,45.97,45.97,7500.0,40.2312,40.2399,40.205,40.205,7500.0
2015-02-09 13:20:00,45.97,46.0,45.94,46.0,12000.0,40.205,40.2312,40.1787,40.2312,12000.0
2015-02-09 13:25:00,45.96,45.98,45.91,45.93,8000.0,40.1962,40.2137,40.1525,40.17,8000.0
2015-02-09 13:30:00,45.88,45.94,45.86,45.91,23000.0,40.1262,40.1787,40.1087,40.1525,23000.0
2015-02-09 13:35:00,45.91,45.91,45.87,45.87,9500.0,40.1525,40.1525,40.1175,40.1175,9500.0
2015-02-09 13:40:00,45.89,45.92,45.88,45.89,10000.0,40.135,40.1612,40.1262,40.135,10000.0
2015-02-09 13:45:00,45.87,45.88,45.82,45.85,9000.0,40.1175,40.1262,40.0738,40.1,9000.0
2015-02-09 13:50:00,45.83,45.84,45.82,45.83,5000.0,40.0825,40.0913,40.0738,40.0825,5000.0
2015-02-09 13:55:00,45.84,45.84,45.8,45.8,9500.0,40.0913,40.0913,40.0563,40.0563,9500.0
2015-02-09 14:00:00,45.8,45.8,45.76,45.8,23000.0,40.0563,40.0563,40.0213,40.0563,23000.0
2015-02-09 14:05:00,45.76,45.78,45.73,45.73,10500.0,40.0213,40.0388,39.995,39.995,10500.0
2015-02-09 14:10:00,45.7,45.72,45.66,45.66,13500.0,39.9688,39.9863,39.9338,39.9338,13500.0
2015-02-09 14:15:00,45.65,45.67,45.63,45.63,10000.0,39.9251,39.9426,39.9076,39.9076,10000.0
2015-02-09 14:20:00,45.62,45.77,45.62,45.77,29500.0,39.8988,40.03,39.8988,40.03,29500.0
2015-02-09 14:25:00,45.76,45.86,45.76,45.83,27500.0,40.0213,40.1087,40.0213,40.0825,27500.0
2015-02-09 14:30:00,45.83,45.88,45.82,45.85,53000.0,40.0825,40.1262,40.0738,40.1,53000.0
2015-02-09 14:35:00,45.86,45.99,45.86,45.96,78000.0,40.1087,40.2224,40.1087,40.1962,78000.0
2015-02-09 14:40:00,45.97,45.97,45.92,45.93,16500.0,40.205,40.205,40.1612,40.17,16500.0
2015-02-09 14:45:00,45.92,45.93,45.83,45.84,30500.0,40.1612,40.17,40.0825,40.0913,30500.0
2015-02-09 14:50:00,45.86,45.86,45.77,45.77,14000.0,40.1087,40.1087,40.03,40.03,14000.0
2015-02-09 14:55:00,45.78,45.85,45.78,45.82,30500.0,40.0388,40.1,40.0388,40.0738,30500.0
2015-02-09 15:00:00,45.82,45.84,45.76,45.76,13000.0,40.0738,40.0913,40.0213,40.0213,13000.0
2015-02-09 15:05:00,45.74,45.79,45.73,45.76,30500.0,40.0038,40.0475,39.995,40.0213,30500.0
2015-02-09 15:10:00,45.79,45.8,45.76,45.79,27000.0,40.0475,40.0563,40.0213,40.0475,27000.0
2015-02-09 15:15:00,45.77,45.79,45.75,45.75,47000.0,40.03,40.0475,40.0125,40.0125,47000.0
2015-02-09 15:20:00,45.76,45.81,45.72,45.8,55500.0,40.0213,40.065,39.9863,40.0563,55500.0
2015-02-09 15:25:00,45.79,45.81,45.73,45.75,58000.0,40.0475,40.065,39.995,40.0125,58000.0
2015-02-09 15:30:00,45.76,45.77,45.69,45.71,54500.0,40.0213,40.03,39.9601,39.9776,54500.0
2015-02-09 15:35:00,45.7,45.73,45.65,45.69,41000.0,39.9688,39.995,39.9251,39.9601,41000.0
2015-02-09 15:40:00,45.67,45.77,45.67,45.75,74500.0,39.9426,40.03,39.9426,40.0125,74500.0
2015-02-09 15:45:00,45.75,45.86,45.73,45.85,48500.0,40.0125,40.1087,39.995,40.1,48500.0
2015-02-09 15:50:00,45.83,45.85,45.79,45.83,67500.0,40.0825,40.1,40.0475,40.0825,67500.0
2015-02-09 15:55:00,45.82,45.87,45.78,45.85,260500.0,40.0738,40.1175,40.0388,40.1,260500.0
2015-02-10 09:30:00,45.94,46.27,45.94,46.27,71500.0,40.1787,40.4673,40.1787,40.4673,71500.0
2015-02-10 09:35:00,46.17,46.27,46.05,46.23,44000.0,40.3799,40.4673,40.2749,40.4323,44000.0
2015-02-10 09:40:00,46.25,46.3,46.2,46.29,33000.0,40.4498,40.4936,40.4061,40.4848,33000.0
2015-02-10 09:45:00,46.28,46.29,46.02,46.09,41500.0,40.4761,40.4848,40.2487,40.3099,41500.0
2015-02-10 09:50:00,46.1,46.15,46.03,46.1,58500.0,40.3186,40.3624,40.2574,40.3186,58500.0
2015-02-10 09:55:00,46.14,46.14,45.96,46.06,28000.0,40.3536,40.3536,40.1962,40.2837,28000.0
2015-02-10 10:00:00,46.01,46.09,45.97,46.02,82500.0,40.2399,40.3099,40.205,40.2487,82500.0
2015-02-10 10:05:00,46.0,46.11,45.94,46.07,84000.0,40.2312,40.3274,40.1787,40.2924,84000.0
2015-02-10 10:10:00,46.05,46.12,46.04,46.11,34000.0,40.2749,40.3361,40.2662,40.3274,34000.0
2015-02-10 10:15:00,46.11,46.16,46.05,46.09,17000.0,40.3274,40.3711,40.2749,40.3099,17000.0
2015-02-10 10:20:00,46.09,46.1,46.05,46.1,14000.0,40.3099,40.3186,40.2749,40.3186,14000.0
2015-02-10 10:25:00,46.06,46.1,46.02,46.03,21000.0,40.2837,40.3186,40.2487,40.2574,21000.0
2015-02-10 10:30:00,46.03,46.05,45.97,46.01,27500.0,40.2574,40.2749,40.205,40.2399,27500.0
2015-02-10 10:35:00,46.0,46.03,45.92,45.95,26000.0,40.2312,40.2574,40.1612,40.1875,26000.0
2015-02-10 10:40:00,45.95,45.99,45.91,45.92,14500.0,40.1875,40.2224,40.1525,40.1612,14500.0
2015-02-10 10:45:00,45.86,45.89,45.8,45.82,16000.0,40.1087,40.135,40.0563,40.0738,16000.0
2015-02-10 10:50:00,45.81,45.86,45.76,45.81,14500.0,40.065,40.1087,40.0213,40.065,14500.0
2015-02-10 10:55:00,45.85,45.93,45.79,45.88,16500.0,40.1,40.17,40.0475,40.1262,16500.0
2015-02-10 11:00:00,45.86,45.9,45.82,45.88,17500.0,40.1087,40.1437,40.0738,40.1262,17500.0
2015-02-10 11:05:00,45.88,45.94,45.84,45.94,8000.0,40.1262,40.1787,40.0913,40.1787,8000.0
2015-02-10 11:10:00,45.94,45.98,45.91,45.95,14500.0,40.1787,40.2137,40.1525,40.1875,14500.0
2015-02-10 11:15:00,45.92,45.99,45.92,45.94,13500.0,40.1612,40.2224,40.1612,40.1787,13500.0
2015-02-10 11:20:00,45.94,46.07,45.94,46.06,20000.0,40.1787,40.2924,40.1787,40.2837,20000.0
2015-02-10 11:25:00,46.06,46.09,46.06,46.06,9000.0,40.2837,40.3099,40.2837,40.2837,9000.0
2015-02-10 11:30:00,46.05,46.09,46.03,46.07,8000.0,40.2749,40.3099,40.2574,40.2924,8000.0
2015-02-10 11:35:00,46.07,46.09,46.04,46.05,29000.0,40.2924,40.3099,40.2662,40.2749,29000.0
2015-02-10 11:40:00,46.06,46.12,46.05,46.08,17500.0,40.2837,40.3361,40.2749,40.3012,17500.0
2015-02-10 11:45:00,46.08,46.11,46.04,46.08,12000.0,40.3012,40.3274,40.2662,40.3012,12000.0
2015-02-10 11:50:00,46.1,46.13,46.06,46.12,24000.0,40.3186,40.3449,40.2837,40.3361,24000.0
2015-02-10 11:55:00,46.13,46.14,46.06,46.11,22500.0,40.3449,40.3536,40.2837,40.3274,22500.0
2015-02-10 12:00:00,46.07,46.09,46.04,46.04,23000.0,40.2924,40.3099,40.2662,40.2662,23000.0
2015-02-10 12:05:00,46.03,46.09,46.03,46.06,12500.0,40.2574,40.3099,40.2574,40.2837,12500.0
2015-02-10 12:10:00,46.09,46.2,46.09,46.2,22000.0,40.3099,40.4061,40.3099,40.4061,22000.0
2015-02-10 12:15:00,46.18,46.25,46.15,46.24,42000.0,40.3886,40.4498,40.3624,40.4411,42000.0
2015-02-10 12:20:00,46.22,46.27,46.22,46.22,19500.0,40.4236,40.4673,40.4236,40.4236,19500.0
2015-02-10 12:25:00,46.22,46.26,46.2,46.2,34500.0,40.4236,40.4586,40.4061,40.4061,34500.0
2015-02-10 12:30:00,46.22,46.23,46.17,46.2,15000.0,40.4236,40.4323,40.3799,40.4061,15000.0
2015-02-10 12:35:00,46.17,46.2,46.16,46.2,7000.0,40.3799,40.4061,40.3711,40.4061,7000.0
2015-02-10 12:40:00,46.2,46.22,46.15,46.22,10500.0,40.4061,40.4236,40.3624,40.4236,10500.0
2015-02-10 12:45:00,46.18,46.24,46.16,46.21,22500.0,40.3886,40.4411,40.3711,40.4149,22500.0
2015-02-10 12:50:00,46.21,46.21,46.17,46.19,11500.0,40.4149,40.4149,40.3799,40.3974,11500.0
2015-02-10 12:55:00,46.19,46.22,46.16,46.16,11500.0,40.3974,40.4236,40.3711,40.3711,11500.0
2015-02-10 13:00:00,46.18,46.21,46.13,46.14,15000.0,40.3886,40.4149,40.3449,40.3536,15000.0
2015-02-10 13:05:00,46.14,46.16,46.11,46.14,16500.0,40.3536,40.3711,40.3274,40.3536,16500.0
2015-02-10 13:10:00,46.16,46.19,46.12,46.16,13500.0,40.3711,40.3974,40.3361,40.3711,13500.0
2015-02-10 13:15:00,46.16,46.2,46.15,46.18,9000.0,40.3711,40.4061,40.3624,40.3886,9000.0
2015-02-10 13:20:00,46.16,46.18,46.11,46.12,13500.0,40.3711,40.3886,40.3274,40.3361,13500.0
2015-02-10 13:25:00,46.11,46.17,46.11,46.14,16000.0,40.3274,40.3799,40.3274,40.3536,16000.0
2015-02-10 13:30:00,46.15,46.18,46.13,46.15,10000.0,40.3624,40.3886,40.3449,40.3624,10000.0
2015-02-10 13:35:00,46.14,46.17,46.12,46.14,7500.0,40.3536,40.3799,40.3361,40.3536,7500.0
2015-02-10 13:40:00,46.14,46.14,46.08,46.08,13000.0,40.3536,40.3536,40.3012,40.3012,13000.0
2015-02-10 13:45:00,46.09,46.13,46.09,46.09,13000.0,40.3099,40.3449,40.3099,40.3099,13000.0
2015-02-10 13:50:00,46.09,46.12,46.08,46.09,10500.0,40.3099,40.3361,40.3012,40.3099,10500.0
2015-02-10 13:55:00,46.08,46.13,46.05,46.07,14000.0,40.3012,40.3449,40.2749,40.2924,14000.0
2015-02-10 14:00:00,46.09,46.12,46.08,46.09,15000.0,40.3099,40.3361,40.3012,40.3099,15000.0
2015-02-10 14:05:00,46.1,46.11,46.06,46.08,18000.0,40.3186,40.3274,40.2837,40.3012,18000.0
2015-02-10 14:10:00,46.08,46.1,46.05,46.09,18500.0,40.3012,40.3186,40.2749,40.3099,18500.0
2015-02-10 14:15:00,46.06,46.14,46.05,46.1,16500.0,40.2837,40.3536,40.2749,40.3186,16500.0
2015-02-10 14:20:00,46.11,46.15,46.08,46.09,16500.0,40.3274,40.3624,40.3012,40.3099,16500.0
2015-02-10 14:25:00,46.11,46.15,46.1,46.13,20000.0,40.3274,40.3624,40.3186,40.3449,20000.0
2015-02-10 14:30:00,46.13,46.14,46.1,46.12,12000.0,40.3449,40.3536,40.3186,40.3361,12000.0
2015-02-10 14:35:00,46.13,46.15,46.12,46.12,13000.0,40.3449,40.3624,40.3361,40.3361,13000.0
2015-02-10 14:40:00,46.15,46.19,46.13,46.16,23500.0,40.3624,40.3974,40.3449,40.3711,23500.0
2015-02-10 14:45:00,46.17,46.2,46.15,46.2,10500.0,40.3799,40.4061,40.3624,40.4061,10500.0
2015-02-10 14:50:00,46.19,46.22,46.14,46.15,18000.0,40.3974,40.4236,40.3536,40.3624,18000.0
2015-02-10 14:55:00,46.17,46.27,46.15,46.27,17000.0,40.3799,40.4673,40.3624,40.4673,17000.0
2015-02-10 15:00:00,46.24,46.27,46.21,46.21,24500.0,40.4411,40.4673,40.4149,40.4149,24500.0
2015-02-10 15:05:00,46.21,46.29,46.21,46.28,91500.0,40.4149,40.4848,40.4149,40.4761,91500.0
2015-02-10 15:10:00,46.28,46.3,46.26,46.3,32000.0,40.4761,40.4936,40.4586,40.4936,32000.0
2015-02-10 15:15:00,46.29,46.29,46.22,46.24,13500.0,40.4848,40.4848,40.4236,40.4411,13500.0
2015-02-10 15:20:00,46.27,46.28,46.25,46.27,21000.0,40.4673,40.4761,40.4498,40.4673,21000.0
2015-02-10 15:25:00,46.27,46.31,46.27,46.31,28500.0,40.4673,40.5023,40.4673,40.5023,28500.0
2015-02-10 15:30:00,46.3,46.32,46.27,46.27,29000.0,40.4936,40.5111,40.4673,40.4673,29000.0
2015-02-10 15:35:00,46.27,46.3,46.26,46.3,23500.0,40.4673,40.4936,40.4586,40.4936,23500.0
2015-02-10 15:40:00,46.29,46.31,46.26,46.29,43000.0,40.4848,40.5023,40.4586,40.4848,43000.0
2015-02-10 15:45:00,46.3,46.31,46.26,46.27,76500.0,40.4936,40.5023,40.4586,40.4673,76500.0
2015-02-10 15:50:00,46.27,46.3,46.26,46.29,63000.0,40.4673,40.4936,40.4586,40.4848,63000.0
2015-02-10 15:55:00,46.31,46.34,46.26,46.26,280000.0,40.5023,40.5285,40.4586,40.4586,280000.0
2015-02-11 09:30:00,46.18,46.18,46.06,46.17,24000.0,40.3886,40.3886,40.2837,40.3799,24000.0
2015-02-11 09:35:00,46.27,46.3,46.27,46.28,2000.0,40.4673,40.4936,40.4673,40.4761,2000.0
2015-02-11 09:40:00,46.35,46.37,46.21,46.21,19500.0,40.5373,40.5548,40.4149,40.4149,19500.0
2015-02-11 09:45:00,46.23,46.24,46.09,46.09,19000.0,40.4323,40.4411,40.3099,40.3099,19000.0
2015-02-11 09:50:00,46.09,46.17,46.04,46.05,33500.0,40.3099,40.3799,40.2662,40.2749,33500.0
2015-02-11 09:55:00,46.01,46.16,46.01,46.12,40500.0,40.2399,40.3711,40.2399,40.3361,40500.0
2015-02-11 10:00:00,46.16,46.16,46.08,46.13,18500.0,40.3711,40.3711,40.3012,40.3449,18500.0
2015-02-11 10:05:00,46.14,46.22,46.13,46.19,21500.0,40.3536,40.4236,40.3449,40.3974,21500.0
2015-02-11 10:10:00,46.22,46.26,46.2,46.26,10500.0,40.4236,40.4586,40.4061,40.4586,10500.0
2015-02-11 10:15:00,46.26,46.26,46.18,46.21,24000.0,40.4586,40.4586,40.3886,40.4149,24000.0
2015-02-11 10:20:00,46.18,46.19,46.14,46.14,8500.0,40.3886,40.3974,40.3536,40.3536,8500.0
2015-02-11 10:25:00,46.11,46.14,46.11,46.11,12000.0,40.3274,40.3536,40.3274,40.3274,12000.0
2015-02-11 10:30:00,46.11,46.15,46.08,46.1,19000.0,40.3274,40.3624,40.3012,40.3186,19000.0
2015-02-11 10:35:00,46.12,46.14,46.1,46.14,27500.0,40.3361,40.3536,40.3186,40.3536,27500.0
2015-02-11 10:40:00,46.14,46.17,46.07,46.07,18000.0,40.3536,40.3799,40.2924,40.2924,18000.0
2015-02-11 10:45:00,46.09,46.11,46.08,46.09,19000.0,40.3099,40.3274,40.3012,40.3099,19000.0
2015-02-11 10:50:00,46.09,46.13,46.08,46.13,12000.0,40.3099,40.3449,40.3012,40.3449,12000.0
2015-02-11 10:55:00,46.18,46.19,46.1,46.16,20500.0,40.3886,40.3974,40.3186,40.3711,20500.0
2015-02-11 11:00:00,46.16,46.23,46.16,46.21,18500.0,40.3711,40.4323,40.3711,40.4149,18500.0
2015-02-11 11:05:00,46.2,46.22,46.18,46.22,12500.0,40.4061,40.4236,40.3886,40.4236,12500.0
2015-02-11 11:10:00,46.22,46.24,46.17,46.19,61000.0,40.4236,40.4411,40.3799,40.3974,61000.0
2015-02-11 11:15:00,46.21,46.22,46.17,46.19,11000.0,40.4149,40.4236,40.3799,40.3974,11000.0
2015-02-11 11:20:00,46.19,46.25,46.16,46.23,36000.0,40.3974,40.4498,40.3711,40.4323,36000.0
2015-02-11 11:25:00,46.23,46.26,46.21,46.25,8500.0,40.4323,40.4586,40.4149,40.4498,8500.0
2015-02-11 11:30:00,46.24,46.29,46.2,46.26,29500.0,40.4411,40.4848,40.4061,40.4586,29500.0
2015-02-11 11:35:00,46.27,46.28,46.27,46.28,1500.0,40.4673,40.4761,40.4673,40.4761,1500.0
2015-02-11 11:40:00,46.32,46.34,46.29,46.34,7000.0,40.5111,40.5285,40.4848,40.5285,7000.0
2015-02-11 11:45:00,46.34,46.34,46.28,46.29,8000.0,40.5285,40.5285,40.4761,40.4848,8000.0
2015-02-11 11:50:00,46.31,46.34,46.31,46.34,6000.0,40.5023,40.5285,40.5023,40.5285,6000.0
2015-02-11 11:55:00,46.32,46.34,46.32,46.32,6000.0,40.5111,40.5285,40.5111,40.5111,6000.0
2015-02-11 12:00:00,46.31,46.31,46.26,46.28,3500.0,40.5023,40.5023,40.4586,40.4761,3500.0
2015-02-11 12:05:00,46.32,46.32,46.27,46.32,10500.0,40.5111,40.5111,40.4673,40.5111,10500.0
2015-02-11 12:10:00,46.28,46.34,46.28,46.32,19000.0,40.4761,40.5285,40.4761,40.5111,19000.0
2015-02-11 12:15:00,46.32,46.35,46.29,46.34,7500.0,40.5111,40.5373,40.4848,40.5285,7500.0
2015-02-11 12:20:00,46.31,46.35,46.31,46.34,13000.0,40.5023,40.5373,40.5023,40.5285,13000.0
2015-02-11 12:25:00,46.34,46.39,46.34,46.39,23000.0,40.5285,40.5723,40.5285,40.5723,23000.0
2015-02-11 12:30:00,46.37,46.39,46.37,46.39,22500.0,40.5548,40.5723,40.5548,40.5723,22500.0
2015-02-11 12:35:00,46.38,46.44,46.38,46.42,8500.0,40.5635,40.616,40.5635,40.5985,8500.0
2015-02-11 12:40:00,46.4,46.41,46.32,46.36,8000.0,40.581,40.5898,40.5111,40.546,8000.0
2015-02-11 12:45:00,46.36,46.42,46.35,46.38,6000.0,40.546,40.5985,40.5373,40.5635,6000.0
2015-02-11 12:50:00,46.38,46.38,46.33,46.34,8500.0,40.5635,40.5635,40.5198,40.5285,8500.0
2015-02-11 12:55:00,46.32,46.32,46.22,46.25,17000.0,40.5111,40.5111,40.4236,40.4498,17000.0
2015-02-11 13:00:00,46.23,46.32,46.22,46.31,6000.0,40.4323,40.5111,40.4236,40.5023,6000.0
2015-02-11 13:05:00,46.26,46.28,46.24,46.25,7000.0,40.4586,40.4761,40.4411,40.4498,7000.0
2015-02-11 13:10:00,46.23,46.27,46.17,46.19,10000.0,40.4323,40.4673,40.3799,40.3974,10000.0
2015-02-11 13:15:00,46.2,46.2,46.16,46.16,11500.0,40.4061,40.4061,40.3711,40.3711,11500.0
2015-02-11 13:20:00,46.15,46.25,46.14,46.2,18500.0,40.3624,40.4498,40.3536,40.4061,18500.0
2015-02-11 13:25:00,46.22,46.22,46.19,46.19,6000.0,40.4236,40.4236,40.3974,40.3974,6000.0
2015-02-11 13:30:00,46.21,46.22,46.16,46.19,9000.0,40.4149,40.4236,40.3711,40.3974,9000.0
2015-02-11 13:35:00,46.23,46.23,46.16,46.2,15000.0,40.4323,40.4323,40.3711,40.4061,15000.0
2015-02-11 13:40:00,46.17,46.21,46.17,46.19,5000.0,40.3799,40.4149,40.3799,40.3974,5000.0
2015-02-11 13:45:00,46.19,46.19,46.09,46.09,22500.0,40.3974,40.3974,40.3099,40.3099,22500.0
2015-02-11 13:50:00,46.12,46.17,46.1,46.13,13000.0,40.3361,40.3799,40.3186,40.3449,13000.0
2015-02-11 13:55:00,46.11,46.24,46.07,46.18,17000.0,40.3274,40.4411,40.2924,40.3886,17000.0
2015-02-11 14:00:00,46.2,46.2,46.13,46.2,11000.0,40.4061,40.4061,40.3449,40.4061,11000.0
2015-02-11 14:05:00,46.2,46.25,46.19,46.23,11500.0,40.4061,40.4498,40.3974,40.4323,11500.0
2015-02-11 14:10:00,46.23,46.25,46.2,46.2,12000.0,40.4323,40.4498,40.4061,40.4061,12000.0
2015-02-11 14:15:00,46.18,46.21,46.17,46.2,15500.0,40.3886,40.4149,40.3799,40.4061,15500.0
2015-02-11 14:20:00,46.19,46.22,46.17,46.19,31000.0,40.3974,40.4236,40.3799,40.3974,31000.0
2015-02-11 14:25:00,46.19,46.19,46.11,46.16,13000.0,40.3974,40.3974,40.3274,40.3711,13000.0
2015-02-11 14:30:00,46.15,46.22,46.15,46.22,8000.0,40.3624,40.4236,40.3624,40.4236,8000.0
2015-02-11 14:35:00,46.25,46.27,46.24,46.27,8500.0,40.4498,40.4673,40.4411,40.4673,8500.0
2015-02-11 14:40:00,46.28,46.33,46.27,46.32,14000.0,40.4761,40.5198,40.4673,40.5111,14000.0
2015-02-11 14:45:00,46.32,46.39,46.32,46.37,21500.0,40.5111,40.5723,40.5111,40.5548,21500.0
2015-02-11 14:50:00,46.36,46.4,46.36,46.4,13500.0,40.546,40.581,40.546,40.581,13500.0
2015-02-11 14:55:00,46.39,46.39,46.35,46.38,25500.0,40.5723,40.5723,40.5373,40.5635,25500.0
2015-02-11 15:00:00,46.37,46.46,46.37,46.43,73500.0,40.5548,40.6335,40.5548,40.6073,73500.0
2015-02-11 15:05:00,46.44,46.45,46.42,46.43,22000.0,40.616,40.6248,40.5985,40.6073,22000.0
2015-02-11 15:10:00,46.43,46.45,46.39,46.43,38500.0,40.6073,40.6248,40.5723,40.6073,38500.0
2015-02-11 15:15:00,46.42,46.44,46.39,46.43,14500.0,40.5985,40.616,40.5723,40.6073,14500.0
2015-02-11 15:20:00,46.42,46.46,46.4,46.43,80000.0,40.5985,40.6335,40.581,40.6073,80000.0
2015-02-11 15:25:00,46.43,46.53,46.43,46.43,92000.0,40.6073,40.6947,40.6073,40.6073,92000.0
2015-02-11 15:30:00,46.44,46.44,46.31,46.33,33000.0,40.616,40.616,40.5023,40.5198,33000.0
2015-02-11 15:35:00,46.34,46.39,46.34,46.37,26500.0,40.5285,40.5723,40.5285,40.5548,26500.0
2015-02-11 15:40:00,46.37,46.42,46.29,46.3,37000.0,40.5548,40.5985,40.4848,40.4936,37000.0
2015-02-11 15:45:00,46.3,46.32,46.23,46.25,49500.0,40.4936,40.5111,40.4323,40.4498,49500.0
2015-02-11 15:50:00,46.26,46.28,46.23,46.28,68000.0,40.4586,40.4761,40.4323,40.4761,68000.0
2015-02-11 15:55:00,46.28,46.38,46.27,46.36,273500.0,40.4761,40.5635,40.4673,40.546,273500.0
2015-02-12 09:30:00,46.35,46.49,46.24,46.49,56500.0,40.5373,40.6597,40.4411,40.6597,56500.0
2015-02-12 09:35:00,46.49,46.62,46.49,46.58,66000.0,40.6597,40.7734,40.6597,40.7385,66000.0
2015-02-12 09:40:00,46.59,46.63,46.48,46.49,85500.0,40.7472,40.7822,40.651,40.6597,85500.0
2015-02-12 09:45:00,46.47,46.6,46.43,46.6,10000.0,40.6422,40.7559,40.6073,40.7559,10000.0
2015-02-12 09:50:00,46.64,46.65,46.59,46.59,8000.0,40.7909,40.7997,40.7472,40.7472,8000.0
2015-02-12 09:55:00,46.56,46.6,46.56,46.6,3500.0,40.721,40.7559,40.721,40.7559,3500.0
2015-02-12 10:00:00,46.58,46.69,46.55,46.55,46000.0,40.7385,40.8347,40.7122,40.7122,46000.0
2015-02-12 10:05:00,46.56,46.61,46.56,46.56,15000.0,40.721,40.7647,40.721,40.721,15000.0
2015-02-12 10:10:00,46.58,46.6,46.54,46.54,20000.0,40.7385,40.7559,40.7035,40.7035,20000.0
2015-02-12 10:15:00,46.52,46.53,46.48,46.52,15500.0,40.686,40.6947,40.651,40.686,15500.0
2015-02-12 10:20:00,46.51,46.55,46.48,46.48,12000.0,40.6772,40.7122,40.651,40.651,12000.0
2015-02-12 10:25:00,46.5,46.52,46.41,46.43,110000.0,40.6685,40.686,40.5898,40.6073,110000.0
2015-02-12 10:30:00,46.44,46.44,46.4,46.43,12000.0,40.616,40.616,40.581,40.6073,12000.0
2015-02-12 10:35:00,46.45,46.53,46.45,46.53,9000.0,40.6248,40.6947,40.6248,40.6947,9000.0
2015-02-12 10:40:00,46.53,46.53,46.51,46.52,5500.0,40.6947,40.6947,40.6772,40.686,5500.0
2015-02-12 10:45:00,46.55,46.55,46.5,46.51,18000.0,40.7122,40.7122,40.6685,40.6772,18000.0
2015-02-12 10:50:00,46.51,46.54,46.51,46.51,3500.0,40.6772,40.7035,40.6772,40.6772,3500.0
2015-02-12 10:55:00,46.5,46.5,46.43,46.43,6500.0,40.6685,40.6685,40.6073,40.6073,6500.0
2015-02-12 11:00:00,46.41,46.43,46.39,46.42,9000.0,40.5898,40.6073,40.5723,40.5985,9000.0
2015-02-12 11:05:00,46.44,46.45,46.43,46.44,23500.0,40.616,40.6248,40.6073,40.616,23500.0
2015-02-12 11:10:00,46.45,46.47,46.44,46.47,5000.0,40.6248,40.6422,40.616,40.6422,5000.0
2015-02-12 11:15:00,46.46,46.46,46.41,46.43,21000.0,40.6335,40.6335,40.5898,40.6073,21000.0
2015-02-12 11:20:00,46.45,46.48,46.41,46.41,14500.0,40.6248,40.651,40.5898,40.5898,14500.0
2015-02-12 11:25:00,46.39,46.4,46.39,46.4,3500.0,40.5723,40.581,40.5723,40.581,3500.0
2015-02-12 11:30:00,46.42,46.5,46.42,46.49,18500.0,40.5985,40.6685,40.5985,40.6597,18500.0
2015-02-12 11:35:00,46.5,46.5,46.47,46.47,17000.0,40.6685,40.6685,40.6422,40.6422,17000.0
2015-02-12 11:40:00,46.45,46.48,46.44,46.46,2000.0,40.6248,40.651,40.616,40.6335,2000.0
2015-02-12 11:45:00,46.46,46.5,46.45,46.48,8000.0,40.6335,40.6685,40.6248,40.651,8000.0
2015-02-12 11:50:00,46.46,46.5,46.45,46.47,5500.0,40.6335,40.6685,40.6248,40.6422,5500.0
2015-02-12 11:55:00,46.5,46.5,46.46,46.48,7000.0,40.6685,40.6685,40.6335,40.651,7000.0
2015-02-12 12:00:00,46.47,46.49,46.44,46.44,15000.0,40.6422,40.6597,40.616,40.616,15000.0
2015-02-12 12:05:00,46.45,46.45,46.42,46.42,17500.0,40.6248,40.6248,40.5985,40.5985,17500.0
2015-02-12 12:10:00,46.41,46.47,46.41,46.46,6000.0,40.5898,40.6422,40.5898,40.6335,6000.0
2015-02-12 12:15:00,46.46,46.53,46.44,46.52,49500.0,40.6335,40.6947,40.616,40.686,49500.0
2015-02-12 12:20:00,46.52,46.52,46.47,46.47,6000.0,40.686,40.686,40.6422,40.6422,6000.0
2015-02-12 12:25:00,46.48,46.52,46.48,46.51,4500.0,40.651,40.686,40.651,40.6772,4500.0
2015-02-12 12:30:00,46.52,46.66,46.52,46.64,78500.0,40.686,40.8084,40.686,40.7909,78500.0
2015-02-12 12:35:00,46.64,46.69,46.64,46.68,9000.0,40.7909,40.8347,40.7909,40.8259,9000.0
2015-02-12 12:40:00,46.71,46.75,46.7,46.71,20000.0,40.8521,40.8871,40.8434,40.8521,20000.0
2015-02-12 12:45:00,46.73,46.78,46.73,46.77,11000.0,40.8696,40.9134,40.8696,40.9046,11000.0
2015-02-12 12:50:00,46.76,46.82,46.76,46.82,7500.0,40.8959,40.9484,40.8959,40.9484,7500.0
2015-02-12 12:55:00,46.84,46.87,46.83,46.85,10000.0,40.9658,40.9921,40.9571,40.9746,10000.0
2015-02-12 13:00:00,46.83,46.87,46.83,46.86,4500.0,40.9571,40.9921,40.9571,40.9833,4500.0
2015-02-12 13:05:00,46.86,46.9,46.84,46.9,13000.0,40.9833,41.0183,40.9658,41.0183,13000.0
2015-02-12 13:10:00,46.9,46.92,46.88,46.89,15500.0,41.0183,41.0358,41.0008,41.0096,15500.0
2015-02-12 13:15:00,46.9,46.95,46.9,46.93,18500.0,41.0183,41.062,41.0183,41.0446,18500.0
2015-02-12 13:20:00,46.92,46.94,46.89,46.91,18000.0,41.0358,41.0533,41.0096,41.0271,18000.0
2015-02-12 13:25:00,46.89,46.95,46.89,46.94,4000.0,41.0096,41.062,41.0096,41.0533,4000.0
2015-02-12 13:30:00,46.94,46.95,46.92,46.95,13000.0,41.0533,41.062,41.0358,41.062,13000.0
2015-02-12 13:35:00,46.92,46.93,46.9,46.9,9000.0,41.0358,41.0446,41.0183,41.0183,9000.0
2015-02-12 13:40:00,46.92,46.93,46.92,46.93,3500.0,41.0358,41.0446,41.0358,41.0446,3500.0
2015-02-12 13:45:00,46.95,46.95,46.89,46.89,7500.0,41.062,41.062,41.0096,41.0096,7500.0
2015-02-12 13:50:00,46.91,46.96,46.9,46.92,11500.0,41.0271,41.0708,41.0183,41.0358,11500.0
2015-02-12 13:55:00,46.9,46.96,46.9,46.96,10000.0,41.0183,41.0708,41.0183,41.0708,10000.0
2015-02-12 14:00:00,46.96,46.98,46.92,46.94,54500.0,41.0708,41.0883,41.0358,41.0533,54500.0
2015-02-12 14:05:00,46.93,46.93,46.89,46.9,5500.0,41.0446,41.0446,41.0096,41.0183,5500.0
2015-02-12 14:10:00,46.88,46.9,46.86,46.89,6000.0,41.0008,41.0183,40.9833,41.0096,6000.0
2015-02-12 14:15:00,46.88,46.88,46.82,46.82,9500.0,41.0008,41.0008,40.9484,40.9484,9500.0
2015-02-12 14:20:00,46.82,46.83,46.78,46.79,12000.0,40.9484,40.9571,40.9134,40.9221,12000.0
2015-02-12 14:25:00,46.79,46.82,46.79,46.81,6000.0,40.9221,40.9484,40.9221,40.9396,6000.0
2015-02-12 14:30:00,46.82,46.83,46.76,46.77,35500.0,40.9484,40.9571,40.8959,40.9046,35500.0
2015-02-12 14:35:00,46.77,46.78,46.74,46.74,23000.0,40.9046,40.9134,40.8784,40.8784,23000.0
2015-02-12 14:40:00,46.74,46.78,46.74,46.76,9000.0,40.8784,40.9134,40.8784,40.8959,9000.0
2015-02-12 14:45:00,46.79,46.81,46.78,46.79,13500.0,40.9221,40.9396,40.9134,40.9221,13500.0
2015-02-12 14:50:00,46.78,46.8,46.76,46.78,31000.0,40.9134,40.9309,40.8959,40.9134,31000.0
2015-02-12 14:55:00,46.78,46.79,46.76,46.76,15000.0,40.9134,40.9221,40.8959,40.8959,15000.0
2015-02-12 15:00:00,46.77,46.82,46.77,46.82,40500.0,40.9046,40.9484,40.9046,40.9484,40500.0
2015-02-12 15:05:00,46.79,46.8,46.76,46.77,8500.0,40.9221,40.9309,40.8959,40.9046,8500.0
2015-02-12 15:10:00,46.78,46.8,46.76,46.8,10500.0,40.9134,40.9309,40.8959,40.9309,10500.0
2015-02-12 15:15:00,46.8,46.81,46.79,46.79,32000.0,40.9309,40.9396,40.9221,40.9221,32000.0
2015-02-12 15:20:00,46.79,46.8,46.76,46.79,16000.0,40.9221,40.9309,40.8959,40.9221,16000.0
2015-02-12 15:25:00,46.8,46.81,46.78,46.8,16000.0,40.9309,40.9396,40.9134,40.9309,16000.0
2015-02-12 15:30:00,46.79,46.81,46.76,46.78,17000.0,40.9221,40.9396,40.8959,40.9134,17000.0
2015-02-12 15:35:00,46.78,46.82,46.78,46.82,25000.0,40.9134,40.9484,40.9134,40.9484,25000.0
2015-02-12 15:40:00,46.82,46.92,46.82,46.91,32500.0,40.9484,41.0358,40.9484,41.0271,32500.0
2015-02-12 15:45:00,46.91,46.95,46.9,46.94,56000.0,41.0271,41.062,41.0183,41.0533,56000.0
2015-02-12 15:50:00,46.94,46.94,46.87,46.87,52500.0,41.0533,41.0533,40.9921,40.9921,52500.0
2015-02-12 15:55:00,46.87,46.9,46.85,46.87,141000.0,40.9921,41.0183,40.9746,40.9921,141000.0
2015-02-13 09:30:00,46.98,47.0,46.87,47.0,43500.0,41.0883,41.1058,40.9921,41.1058,43500.0
2015-02-13 09:35:00,47.0,47.07,46.91,47.07,24500.0,41.1058,41.167,41.0271,41.167,24500.0
2015-02-13 09:40:00,47.07,47.07,47.04,47.04,13000.0,41.167,41.167,41.1408,41.1408,13000.0
2015-02-13 09:45:00,47.05,47.05,46.96,47.04,80500.0,41.1495,41.1495,41.0708,41.1408,80500.0
2015-02-13 09:50:00,47.04,47.04,46.93,46.98,11500.0,41.1408,41.1408,41.0446,41.0883,11500.0
2015-02-13 09:55:00,46.95,46.99,46.89,46.89,13000.0,41.062,41.097,41.0096,41.0096,13000.0
2015-02-13 10:00:00,46.87,46.93,46.83,46.86,8000.0,40.9921,41.0446,40.9571,40.9833,8000.0
2015-02-13 10:05:00,46.86,46.9,46.78,46.78,8500.0,40.9833,41.0183,40.9134,40.9134,8500.0
2015-02-13 10:10:00,46.77,46.77,46.7,46.7,9500.0,40.9046,40.9046,40.8434,40.8434,9500.0
2015-02-13 10:15:00,46.73,46.75,46.71,46.73,19000.0,40.8696,40.8871,40.8521,40.8696,19000.0
2015-02-13 10:20:00,46.71,46.74,46.7,46.71,20500.0,40.8521,40.8784,40.8434,40.8521,20500.0
2015-02-13 10:25:00,46.73,46.8,46.73,46.77,17500.0,40.8696,40.9309,40.8696,40.9046,17500.0
2015-02-13 10:30:00,46.77,46.78,46.7,46.7,9000.0,40.9046,40.9134,40.8434,40.8434,9000.0
2015-02-13 10:35:00,46.7,46.72,46.68,46.68,19500.0,40.8434,40.8609,40.8259,40.8259,19500.0
2015-02-13 10:40:00,46.68,46.68,46.63,46.64,10500.0,40.8259,40.8259,40.7822,40.7909,10500.0
2015-02-13 10:45:00,46.66,46.72,46.66,46.69,9000.0,40.8084,40.8609,40.8084,40.8347,9000.0
2015-02-13 10:50:00,46.7,46.78,46.7,46.76,14500.0,40.8434,40.9134,40.8434,40.8959,14500.0
2015-02-13 10:55:00,46.76,46.79,46.72,46.72,7500.0,40.8959,40.9221,40.8609,40.8609,7500.0
2015-02-13 11:00:00,46.71,46.76,46.68,46.7,28500.0,40.8521,40.8959,40.8259,40.8434,28500.0
2015-02-13 11:05:00,46.68,46.83,46.68,46.77,35500.0,40.8259,40.9571,40.8259,40.9046,35500.0
2015-02-13 11:10:00,46.77,46.78,46.72,46.75,17000.0,40.9046,40.9134,40.8609,40.8871,17000.0
2015-02-13 11:15:00,46.74,46.75,46.72,46.73,22500.0,40.8784,40.8871,40.8609,40.8696,22500.0
2015-02-13 11:20:00,46.73,46.74,46.71,46.71,5500.0,40.8696,40.8784,40.8521,40.8521,5500.0
2015-02-13 11:25:00,46.74,46.8,46.74,46.8,11500.0,40.8784,40.9309,40.8784,40.9309,11500.0
2015-02-13 11:30:00,46.81,46.84,46.78,46.81,7500.0,40.9396,40.9658,40.9134,40.9396,7500.0
2015-02-13 11:35:00,46.81,46.81,46.75,46.75,12500.0,40.9396,40.9396,40.8871,40.8871,12500.0
2015-02-13 11:40:00,46.78,46.83,46.77,46.83,8500.0,40.9134,40.9571,40.9046,40.9571,8500.0
2015-02-13 11:45:00,46.83,46.83,46.82,46.83,2500.0,40.9571,40.9571,40.9484,40.9571,2500.0
2015-02-13 11:50:00,46.84,46.88,46.83,46.88,7500.0,40.9658,41.0008,40.9571,41.0008,7500.0
2015-02-13 11:55:00,46.88,46.89,46.83,46.85,14000.0,41.0008,41.0096,40.9571,40.9746,14000.0
2015-02-13 12:00:00,46.85,46.85,46.82,46.82,4000.0,40.9746,40.9746,40.9484,40.9484,4000.0
2015-02-13 12:05:00,46.82,46.83,46.8,46.83,8000.0,40.9484,40.9571,40.9309,40.9571,8000.0
2015-02-13 12:10:00,46.82,46.85,46.82,46.85,2500.0,40.9484,40.9746,40.9484,40.9746,2500.0
2015-02-13 12:15:00,46.86,46.86,46.8,46.8,15000.0,40.9833,40.9833,40.9309,40.9309,15000.0
2015-02-13 12:20:00,46.79,46.83,46.79,46.82,4500.0,40.9221,40.9571,40.9221,40.9484,4500.0
2015-02-13 12:25:00,46.83,46.83,46.75,46.77,13500.0,40.9571,40.9571,40.8871,40.9046,13500.0
2015-02-13 12:30:00,46.74,46.75,46.71,46.72,25500.0,40.8784,40.8871,40.8521,40.8609,25500.0
2015-02-13 12:35:00,46.74,46.78,46.72,46.72,7500.0,40.8784,40.9134,40.8609,40.8609,7500.0
2015-02-13 12:40:00,46.73,46.74,46.69,46.7,12500.0,40.8696,40.8784,40.8347,40.8434,12500.0
2015-02-13 12:45:00,46.74,46.74,46.7,46.71,4000.0,40.8784,40.8784,40.8434,40.8521,4000.0
2015-02-13 12:50:00,46.73,46.74,46.7,46.7,13000.0,40.8696,40.8784,40.8434,40.8434,13000.0
2015-02-13 12:55:00,46.7,46.7,46.67,46.69,14500.0,40.8434,40.8434,40.8172,40.8347,14500.0
2015-02-13 13:00:00,46.67,46.73,46.66,46.73,21500.0,40.8172,40.8696,40.8084,40.8696,21500.0
2015-02-13 13:05:00,46.73,46.75,46.7,46.75,23000.0,40.8696,40.8871,40.8434,40.8871,23000.0
2015-02-13 13:10:00,46.79,46.83,46.79,46.81,6500.0,40.9221,40.9571,40.9221,40.9396,6500.0
2015-02-13 13:15:00,46.77,46.79,46.76,46.79,4500.0,40.9046,40.9221,40.8959,40.9221,4500.0
2015-02-13 13:20:00,46.83,46.83,46.76,46.76,4000.0,40.9571,40.9571,40.8959,40.8959,4000.0
2015-02-13 13:25:00,46.81,46.81,46.69,46.69,7000.0,40.9396,40.9396,40.8347,40.8347,7000.0
2015-02-13 13:30:00,46.71,46.71,46.62,46.66,14500.0,40.8521,40.8521,40.7734,40.8084,14500.0
2015-02-13 13:35:00,46.68,46.68,46.61,46.64,11000.0,40.8259,40.8259,40.7647,40.7909,11000.0
2015-02-13 13:40:00,46.64,46.68,46.61,46.61,7000.0,40.7909,40.8259,40.7647,40.7647,7000.0
2015-02-13 13:45:00,46.66,46.74,46.65,46.71,14500.0,40.8084,40.8784,40.7997,40.8521,14500.0
2015-02-13 13:50:00,46.72,46.76,46.72,46.76,8000.0,40.8609,40.8959,40.8609,40.8959,8000.0
2015-02-13 13:55:00,46.75,46.77,46.75,46.77,3000.0,40.8871,40.9046,40.8871,40.9046,3000.0
2015-02-13 14:00:00,46.74,46.74,46.67,46.67,12000.0,40.8784,40.8784,40.8172,40.8172,12000.0
2015-02-13 14:05:00,46.69,46.7,46.63,46.7,32000.0,40.8347,40.8434,40.7822,40.8434,32000.0
2015-02-13 14:10:00,46.72,46.72,46.68,46.68,11000.0,40.8609,40.8609,40.8259,40.8259,11000.0
2015-02-13 14:15:00,46.67,46.7,46.66,46.67,17000.0,40.8172,40.8434,40.8084,40.8172,17000.0
2015-02-13 14:20:00,46.69,46.74,46.69,46.74,3000.0,40.8347,40.8784,40.8347,40.8784,3000.0
2015-02-13 14:25:00,46.76,46.8,46.75,46.79,17500.0,40.8959,40.9309,40.8871,40.9221,17500.0
2015-02-13 14:30:00,46.8,46.81,46.78,46.81,17000.0,40.9309,40.9396,40.9134,40.9396,17000.0
2015-02-13 14:35:00,46.8,46.81,46.79,46.8,10500.0,40.9309,40.9396,40.9221,40.9309,10500.0
2015-02-13 14:40:00,46.78,46.84,46.77,46.82,30000.0,40.9134,40.9658,40.9046,40.9484,30000.0
2015-02-13 14:45:00,46.8,46.82,46.79,46.82,27500.0,40.9309,40.9484,40.9221,40.9484,27500.0
2015-02-13 14:50:00,46.79,46.8,46.72,46.8,72000.0,40.9221,40.9309,40.8609,40.9309,72000.0
2015-02-13 14:55:00,46.8,46.8,46.77,46.8,10000.0,40.9309,40.9309,40.9046,40.9309,10000.0
2015-02-13 15:00:00,46.77,46.77,46.72,46.72,12000.0,40.9046,40.9046,40.8609,40.8609,12000.0
2015-02-13 15:05:00,46.7,46.78,46.7,46.75,25500.0,40.8434,40.9134,40.8434,40.8871,25500.0
2015-02-13 15:10:00,46.74,46.77,46.73,46.76,11500.0,40.8784,40.9046,40.8696,40.8959,11500.0
2015-02-13 15:15:00,46.76,46.76,46.69,46.7,16000.0,40.8959,40.8959,40.8347,40.8434,16000.0
2015-02-13 15:20:00,46.7,46.73,46.68,46.73,14500.0,40.8434,40.8696,40.8259,40.8696,14500.0
2015-02-13 15:25:00,46.73,46.76,46.7,46.71,33000.0,40.8696,40.8959,40.8434,40.8521,33000.0
2015-02-13 15:30:00,46.72,46.73,46.69,46.71,30000.0,40.8609,40.8696,40.8347,40.8521,30000.0
2015-02-13 15:35:00,46.71,46.72,46.68,46.7,55000.0,40.8521,40.8609,40.8259,40.8434,55000.0
2015-02-13 15:40:00,46.7,46.71,46.68,46.68,29000.0,40.8434,40.8521,40.8259,40.8259,29000.0
2015-02-13 15:45:00,46.7,46.71,46.64,46.64,45000.0,40.8434,40.8521,40.7909,40.7909,45000.0
2015-02-13 15:50:00,46.67,46.67,46.63,46.63,84500.0,40.8172,40.8172,40.7822,40.7822,84500.0
2015-02-13 15:55:00,46.65,46.65,46.61,46.63,158000.0,40.7997,40.7997,40.7647,40.7822,158000.0
2015-02-17 09:30:00,46.72,46.94,46.55,46.64,47500.0,40.8609,41.0533,40.7122,40.7909,47500.0
2015-02-17 09:35:00,46.65,46.83,46.57,46.71,19500.0,40.7997,40.9571,40.7297,40.8521,19500.0
2015-02-17 09:40:00,46.7,46.79,46.67,46.75,14500.0,40.8434,40.9221,40.8172,40.8871,14500.0
2015-02-17 09:45:00,46.81,46.9,46.81,46.84,6500.0,40.9396,41.0183,40.9396,40.9658,6500.0
2015-02-17 09:50:00,46.89,46.89,46.72,46.83,21000.0,41.0096,41.0096,40.8609,40.9571,21000.0
2015-02-17 09:55:00,46.86,46.9,46.82,46.87,40500.0,40.9833,41.0183,40.9484,40.9921,40500.0
2015-02-17 10:00:00,46.86,46.87,46.76,46.82,25500.0,40.9833,40.9921,40.8959,40.9484,25500.0
2015-02-17 10:05:00,46.82,46.84,46.76,46.84,23500.0,40.9484,40.9658,40.8959,40.9658,23500.0
2015-02-17 10:10:00,46.81,46.82,46.76,46.82,21500.0,40.9396,40.9484,40.8959,40.9484,21500.0
2015-02-17 10:15:00,46.76,46.79,46.7,46.7,15500.0,40.8959,40.9221,40.8434,40.8434,15500.0
2015-02-17 10:20:00,46.69,46.71,46.66,46.71,11000.0,40.8347,40.8521,40.8084,40.8521,11000.0
2015-02-17 10:25:00,46.71,46.75,46.69,46.72,5500.0,40.8521,40.8871,40.8347,40.8609,5500.0
2015-02-17 10:30:00,46.77,46.82,46.72,46.77,7500.0,40.9046,40.9484,40.8609,40.9046,7500.0
2015-02-17 10:35:00,46.8,46.8,46.73,46.73,16500.0,40.9309,40.9309,40.8696,40.8696,16500.0
2015-02-17 10:40:00,46.73,46.87,46.72,46.87,28500.0,40.8696,40.9921,40.8609,40.9921,28500.0
2015-02-17 10:45:00,46.88,46.9,46.75,46.78,22500.0,41.0008,41.0183,40.8871,40.9134,22500.0
2015-02-17 10:50:00,46.75,46.75,46.69,46.69,6000.0,40.8871,40.8871,40.8347,40.8347,6000.0
2015-02-17 10:55:00,46.69,46.73,46.64,46.73,16500.0,40.8347,40.8696,40.7909,40.8696,16500.0
2015-02-17 11:00:00,46.7,46.75,46.69,46.71,13000.0,40.8434,40.8871,40.8347,40.8521,13000.0
2015-02-17 11:05:00,46.71,46.8,46.71,46.8,4500.0,40.8521,40.9309,40.8521,40.9309,4500.0
2015-02-17 11:10:00,46.77,46.79,46.74,46.76,12000.0,40.9046,40.9221,40.8784,40.8959,12000.0
2015-02-17 11:15:00,46.78,46.79,46.72,46.72,22500.0,40.9134,40.9221,40.8609,40.8609,22500.0
2015-02-17 11:20:00,46.72,46.79,46.72,46.75,19500.0,40.8609,40.9221,40.8609,40.8871,19500.0
2015-02-17 11:25:00,46.74,46.82,46.74,46.82,19000.0,40.8784,40.9484,40.8784,40.9484,19000.0
2015-02-17 11:30:00,46.8,46.94,46.8,46.93,50000.0,40.9309,41.0533,40.9309,41.0446,50000.0
2015-02-17 11:35:00,46.93,46.95,46.91,46.95,17500.0,41.0446,41.062,41.0271,41.062,17500.0
2015-02-17 11:40:00,46.95,46.97,46.93,46.94,13500.0,41.062,41.0795,41.0446,41.0533,13500.0
2015-02-17 11:45:00,46.98,47.01,46.98,46.98,11500.0,41.0883,41.1145,41.0883,41.0883,11500.0
2015-02-17 11:50:00,47.01,47.08,46.99,47.06,103500.0,41.1145,41.1757,41.097,41.1583,103500.0
2015-02-17 11:55:00,47.04,47.07,47.04,47.07,3500.0,41.1408,41.167,41.1408,41.167,3500.0
2015-02-17 12:00:00,47.06,47.08,47.04,47.06,22000.0,41.1583,41.1757,41.1408,41.1583,22000.0
2015-02-17 12:05:00,47.06,47.1,47.06,47.1,13000.0,41.1583,41.1932,41.1583,41.1932,13000.0
2015-02-17 12:10:00,47.1,47.1,47.07,47.09,13000.0,41.1932,41.1932,41.167,41.1845,13000.0
2015-02-17 12:15:00,47.09,47.14,47.09,47.13,11500.0,41.1845,41.2282,41.1845,41.2195,11500.0
2015-02-17 12:20:00,47.14,47.14,47.03,47.05,29000.0,41.2282,41.2282,41.132,41.1495,29000.0
2015-02-17 12:25:00,47.03,47.04,47.01,47.03,9500.0,41.132,41.1408,41.1145,41.132,9500.0
2015-02-17 12:30:00,47.03,47.07,46.96,46.96,96000.0,41.132,41.167,41.0708,41.0708,96000.0
2015-02-17 12:35:00,46.98,46.99,46.94,46.99,18000.0,41.0883,41.097,41.0533,41.097,18000.0
2015-02-17 12:40:00,46.95,46.98,46.94,46.95,11000.0,41.062,41.0883,41.0533,41.062,11000.0
2015-02-17 12:45:00,46.94,46.95,46.9,46.91,19000.0,41.0533,41.062,41.0183,41.0271,19000.0
2015-02-17 12:50:00,46.91,46.94,46.91,46.94,10000.0,41.0271,41.0533,41.0271,41.0533,10000.0
2015-02-17 12:55:00,46.92,46.92,46.88,46.9,14000.0,41.0358,41.0358,41.0008,41.0183,14000.0
2015-02-17 13:00:00,46.91,46.92,46.88,46.9,16000.0,41.0271,41.0358,41.0008,41.0183,16000.0
2015-02-17 13:05:00,46.91,46.96,46.91,46.95,9500.0,41.0271,41.0708,41.0271,41.062,9500.0
2015-02-17 13:10:00,46.94,46.94,46.91,46.93,18500.0,41.0533,41.0533,41.0271,41.0446,18500.0
2015-02-17 13:15:00,46.92,46.94,46.92,46.93,4500.0,41.0358,41.0533,41.0358,41.0446,4500.0
2015-02-17 13:20:00,46.94,46.96,46.89,46.89,35000.0,41.0533,41.0708,41.0096,41.0096,35000.0
2015-02-17 13:25:00,46.88,46.98,46.88,46.98,17000.0,41.0008,41.0883,41.0008,41.0883,17000.0
2015-02-17 13:30:00,46.96,46.98,46.95,46.98,2500.0,41.0708,41.0883,41.062,41.0883,2500.0
2015-02-17 13:35:00,46.94,47.02,46.93,47.01,15500.0,41.0533,41.1233,41.0446,41.1145,15500.0
2015-02-17 13:40:00,47.0,47.06,46.99,47.05,38500.0,41.1058,41.1583,41.097,41.1495,38500.0
2015-02-17 13:45:00,47.05,47.06,47.03,47.05,22500.0,41.1495,41.1583,41.132,41.1495,22500.0
2015-02-17 13:50:00,47.04,47.05,47.01,47.03,22000.0,41.1408,41.1495,41.1145,41.132,22000.0
2015-02-17 13:55:00,47.02,47.03,47.0,47.0,9000.0,41.1233,41.132,41.1058,41.1058,9000.0
2015-02-17 14:00:00,46.98,46.98,46.95,46.98,5500.0,41.0883,41.0883,41.062,41.0883,5500.0
2015-02-17 14:05:00,47.0,47.02,46.98,47.0,13000.0,41.1058,41.1233,41.0883,41.1058,13000.0
2015-02-17 14:10:00,46.99,46.99,46.99,46.99,500.0,41.097,41.097,41.097,41.097,500.0
2015-02-17 14:15:00,46.98,46.99,46.95,46.97,9500.0,41.0883,41.097,41.062,41.0795,9500.0
2015-02-17 14:20:00,46.97,47.01,46.96,46.96,2000.0,41.0795,41.1145,41.0708,41.0708,2000.0
2015-02-17 14:25:00,47.0,47.0,46.97,46.97,14500.0,41.1058,41.1058,41.0795,41.0795,14500.0
2015-02-17 14:30:00,46.97,46.99,46.97,46.99,3500.0,41.0795,41.097,41.0795,41.097,3500.0
2015-02-17 14:35:00,46.99,47.0,46.95,46.95,10000.0,41.097,41.1058,41.062,41.062,10000.0
2015-02-17 14:40:00,46.95,46.98,46.95,46.98,5500.0,41.062,41.0883,41.062,41.0883,5500.0
2015-02-17 14:45:00,46.98,46.99,46.97,46.97,8500.0,41.0883,41.097,41.0795,41.0795,8500.0
2015-02-17 14:50:00,46.97,46.98,46.93,46.95,6500.0,41.0795,41.0883,41.0446,41.062,6500.0
2015-02-17 14:55:00,46.93,46.97,46.88,46.91,11500.0,41.0446,41.0795,41.0008,41.0271,11500.0
2015-02-17 15:00:00,46.9,46.95,46.9,46.92,10500.0,41.0183,41.062,41.0183,41.0358,10500.0
2015-02-17 15:05:00,46.96,46.97,46.92,46.97,17500.0,41.0708,41.0795,41.0358,41.0795,17500.0
2015-02-17 15:10:00,46.97,46.99,46.96,46.97,7000.0,41.0795,41.097,41.0708,41.0795,7000.0
2015-02-17 15:15:00,46.96,46.98,46.94,46.96,4500.0,41.0708,41.0883,41.0533,41.0708,4500.0
2015-02-17 15:20:00,46.97,47.0,46.96,47.0,17500.0,41.0795,41.1058,41.0708,41.1058,17500.0
2015-02-17 15:25:00,46.98,47.03,46.98,47.03,10500.0,41.0883,41.132,41.0883,41.132,10500.0
2015-02-17 15:30:00,47.03,47.03,46.91,46.93,26500.0,41.132,41.132,41.0271,41.0446,26500.0
2015-02-17 15:35:00,46.92,46.96,46.9,46.93,19000.0,41.0358,41.0708,41.0183,41.0446,19000.0
2015-02-17 15:40:00,46.93,46.96,46.92,46.94,16000.0,41.0446,41.0708,41.0358,41.0533,16000.0
2015-02-17 15:45:00,46.92,46.93,46.88,46.9,46500.0,41.0358,41.0446,41.0008,41.0183,46500.0
2015-02-17 15:50:00,46.9,46.93,46.89,46.9,32000.0,41.0183,41.0446,41.0096,41.0183,32000.0
2015-02-17 15:55:00,46.9,46.98,46.9,46.97,74500.0,41.0183,41.0883,41.0183,41.0795,74500.0
2015-02-18 09:30:00,46.85,46.86,46.74,46.79,29000.0,40.9746,40.9833,40.8784,40.9221,29000.0
2015-02-18 09:35:00,46.69,46.71,46.56,46.69,27500.0,40.8347,40.8521,40.721,40.8347,27500.0
2015-02-18 09:40:00,46.73,46.88,46.73,46.8,17000.0,40.8696,41.0008,40.8696,40.9309,17000.0
2015-02-18 09:45:00,46.78,46.78,46.7,46.76,19500.0,40.9134,40.9134,40.8434,40.8959,19500.0
2015-02-18 09:50:00,46.76,46.92,46.73,46.9,43500.0,40.8959,41.0358,40.8696,41.0183,43500.0
2015-02-18 09:55:00,46.88,46.97,46.86,46.93,23500.0,41.0008,41.0795,40.9833,41.0446,23500.0
2015-02-18 10:00:00,46.95,46.96,46.89,46.96,30500.0,41.062,41.0708,41.0096,41.0708,30500.0
2015-02-18 10:05:00,46.95,46.96,46.9,46.94,32500.0,41.062,41.0708,41.0183,41.0533,32500.0
2015-02-18 10:10:00,46.94,46.94,46.87,46.91,31000.0,41.0533,41.0533,40.9921,41.0271,31000.0
2015-02-18 10:15:00,46.94,46.94,46.78,46.81,14500.0,41.0533,41.0533,40.9134,40.9396,14500.0
2015-02-18 10:20:00,46.79,46.84,46.74,46.79,20000.0,40.9221,40.9658,40.8784,40.9221,20000.0
2015-02-18 10:25:00,46.79,46.84,46.77,46.81,19500.0,40.9221,40.9658,40.9046,40.9396,19500.0
2015-02-18 10:30:00,46.83,46.96,46.81,46.87,47000.0,40.9571,41.0708,40.9396,40.9921,47000.0
2015-02-18 10:35:00,46.87,46.99,46.84,46.97,27500.0,40.9921,41.097,40.9658,41.0795,27500.0
2015-02-18 10:40:00,46.96,46.96,46.86,46.86,17000.0,41.0708,41.0708,40.9833,40.9833,17000.0
2015-02-18 10:45:00,46.9,46.94,46.88,46.94,18500.0,41.0183,41.0533,41.0008,41.0533,18500.0
2015-02-18 10:50:00,46.94,46.95,46.86,46.86,8000.0,41.0533,41.062,40.9833,40.9833,8000.0
2015-02-18 10:55:00,46.85,46.89,46.84,46.88,13000.0,40.9746,41.0096,40.9658,41.0008,13000.0
2015-02-18 11:00:00,46.84,46.88,46.81,46.81,8500.0,40.9658,41.0008,40.9396,40.9396,8500.0
2015-02-18 11:05:00,46.79,46.83,46.77,46.8,18000.0,40.9221,40.9571,40.9046,40.9309,18000.0
2015-02-18 11:10:00,46.8,46.93,46.79,46.93,26000.0,40.9309,41.0446,40.9221,41.0446,26000.0
2015-02-18 11:15:00,46.95,47.05,46.94,47.05,43500.0,41.062,41.1495,41.0533,41.1495,43500.0
2015-02-18 11:20:00,47.04,47.08,47.04,47.07,54000.0,41.1408,41.1757,41.1408,41.167,54000.0
2015-02-18 11:25:00,47.06,47.11,47.06,47.09,16000.0,41.1583,41.202,41.1583,41.1845,16000.0
2015-02-18 11:30:00,47.07,47.07,46.99,46.99,20500.0,41.167,41.167,41.097,41.097,20500.0
2015-02-18 11:35:00,46.99,46.99,46.9,46.94,40500.0,41.097,41.097,41.0183,41.0533,40500.0
2015-02-18 11:40:00,46.91,46.94,46.88,46.88,8000.0,41.0271,41.0533,41.0008,41.0008,8000.0
2015-02-18 11:45:00,46.89,46.96,46.88,46.96,18500.0,41.0096,41.0708,41.0008,41.0708,18500.0
2015-02-18 11:50:00,46.95,47.02,46.95,47.02,8500.0,41.062,41.1233,41.062,41.1233,8500.0
2015-02-18 11:55:00,47.03,47.03,46.95,46.95,8500.0,41.132,41.132,41.062,41.062,8500.0
2015-02-18 12:00:00,46.98,47.03,46.98,47.01,9000.0,41.0883,41.132,41.0883,41.1145,9000.0
2015-02-18 12:05:00,47.03,47.03,46.94,46.99,8500.0,41.132,41.132,41.0533,41.097,8500.0
2015-02-18 12:10:00,46.97,46.99,46.96,46.97,6500.0,41.0795,41.097,41.0708,41.0795,6500.0
2015-02-18 12:15:00,46.99,47.03,46.99,47.03,7000.0,41.097,41.132,41.097,41.132,7000.0
2015-02-18 12:20:00,47.06,47.06,47.0,47.03,6000.0,41.1583,41.1583,41.1058,41.132,6000.0
2015-02-18 12:25:00,47.05,47.05,47.02,47.02,8500.0,41.1495,41.1495,41.1233,41.1233,8500.0
2015-02-18 12:30:00,47.01,47.03,46.98,46.98,54500.0,41.1145,41.132,41.0883,41.0883,54500.0
2015-02-18 12:35:00,47.0,47.08,46.98,47.01,26500.0,41.1058,41.1757,41.0883,41.1145,26500.0
2015-02-18 12:40:00,47.02,47.03,46.95,46.98,16000.0,41.1233,41.132,41.062,41.0883,16000.0
2015-02-18 12:45:00,47.0,47.02,46.99,47.02,5500.0,41.1058,41.1233,41.097,41.1233,5500.0
2015-02-18 12:50:00,47.01,47.01,46.99,47.01,17000.0,41.1145,41.1145,41.097,41.1145,17000.0
2015-02-18 12:55:00,47.0,47.04,46.99,47.0,8500.0,41.1058,41.1408,41.097,41.1058,8500.0
2015-02-18 13:00:00,47.03,47.09,47.03,47.09,8500.0,41.132,41.1845,41.132,41.1845,8500.0
2015-02-18 13:05:00,47.09,47.09,47.03,47.06,6500.0,41.1845,41.1845,41.132,41.1583,6500.0
2015-02-18 13:10:00,47.06,47.06,47.03,47.06,3000.0,41.1583,41.1583,41.132,41.1583,3000.0
2015-02-18 13:15:00,47.06,47.1,47.05,47.06,7500.0,41.1583,41.1932,41.1495,41.1583,7500.0
2015-02-18 13:20:00,47.1,47.1,46.98,46.99,37500.0,41.1932,41.1932,41.0883,41.097,37500.0
2015-02-18 13:25:00,47.0,47.07,46.99,47.07,11000.0,41.1058,41.167,41.097,41.167,11000.0
2015-02-18 13:30:00,47.07,47.07,47.01,47.04,4500.0,41.167,41.167,41.1145,41.1408,4500.0
2015-02-18 13:35:00,47.04,47.04,46.99,47.03,8000.0,41.1408,41.1408,41.097,41.132,8000.0
2015-02-18 13:40:00,47.03,47.04,47.01,47.04,4500.0,41.132,41.1408,41.1145,41.1408,4500.0
2015-02-18 13:45:00,47.04,47.07,47.04,47.06,23000.0,41.1408,41.167,41.1408,41.1583,23000.0
2015-02-18 13:50:00,47.03,47.07,47.01,47.03,7500.0,41.132,41.167,41.1145,41.132,7500.0
2015-02-18 13:55:00,47.01,47.05,47.0,47.04,10000.0,41.1145,41.1495,41.1058,41.1408,10000.0
2015-02-18 14:00:00,47.03,47.12,47.03,47.04,7500.0,41.132,41.2107,41.132,41.1408,7500.0
2015-02-18 14:05:00,47.05,47.1,47.01,47.04,25500.0,41.1495,41.1932,41.1145,41.1408,25500.0
2015-02-18 14:10:00,47.02,47.04,46.99,47.02,23000.0,41.1233,41.1408,41.097,41.1233,23000.0
2015-02-18 14:15:00,46.99,47.0,46.91,46.98,30500.0,41.097,41.1058,41.0271,41.0883,30500.0
2015-02-18 14:20:00,46.98,46.99,46.9,46.96,28500.0,41.0883,41.097,41.0183,41.0708,28500.0
2015-02-18 14:25:00,46.96,46.97,46.86,46.92,50000.0,41.0708,41.0795,40.9833,41.0358,50000.0
2015-02-18 14:30:00,46.86,46.91,46.86,46.89,6500.0,40.9833,41.0271,40.9833,41.0096,6500.0
2015-02-18 14:35:00,46.88,46.9,46.83,46.89,13000.0,41.0008,41.0183,40.9571,41.0096,13000.0
2015-02-18 14:40:00,46.89,46.94,46.87,46.93,27500.0,41.0096,41.0533,40.9921,41.0446,27500.0
2015-02-18 14:45:00,46.91,46.96,46.9,46.9,12500.0,41.0271,41.0708,41.0183,41.0183,12500.0
2015-02-18 14:50:00,46.89,46.95,46.89,46.9,8500.0,41.0096,41.062,41.0096,41.0183,8500.0
2015-02-18 14:55:00,46.9,46.91,46.86,46.91,11500.0,41.0183,41.0271,40.9833,41.0271,11500.0
2015-02-18 15:00:00,46.94,46.97,46.93,46.95,22500.0,41.0533,41.0795,41.0446,41.062,22500.0
2015-02-18 15:05:00,46.95,46.98,46.95,46.95,23500.0,41.062,41.0883,41.062,41.062,23500.0
2015-02-18 15:10:00,46.95,46.99,46.95,46.97,14000.0,41.062,41.097,41.062,41.0795,14000.0
2015-02-18 15:15:00,46.98,46.99,46.94,46.94,37000.0,41.0883,41.097,41.0533,41.0533,37000.0
2015-02-18 15:20:00,46.94,46.94,46.92,46.92,11500.0,41.0533,41.0533,41.0358,41.0358,11500.0
2015-02-18 15:25:00,46.92,46.96,46.91,46.93,80000.0,41.0358,41.0708,41.0271,41.0446,80000.0
2015-02-18 15:30:00,46.93,46.94,46.88,46.93,30000.0,41.0446,41.0533,41.0008,41.0446,30000.0
2015-02-18 15:35:00,46.94,46.94,46.89,46.92,32000.0,41.0533,41.0533,41.0096,41.0358,32000.0
2015-02-18 15:40:00,46.92,46.94,46.89,46.91,25000.0,41.0358,41.0533,41.0096,41.0271,25000.0
2015-02-18 15:45:00,46.91,46.96,46.9,46.9,24500.0,41.0271,41.0708,41.0183,41.0183,24500.0
2015-02-18 15:50:00,46.92,46.93,46.91,46.93,24500.0,41.0358,41.0446,41.0271,41.0446,24500.0
2015-02-18 15:55:00,46.92,46.99,46.91,46.97,119500.0,41.0358,41.097,41.0271,41.0795,119500.0
2015-02-19 09:30:00,46.77,47.0,46.77,47.0,23000.0,40.9046,41.1058,40.9046,41.1058,23000.0
2015-02-19 09:35:00,46.99,47.0,46.79,46.79,25000.0,41.097,41.1058,40.9221,40.9221,25000.0
2015-02-19 09:40:00,46.9,46.93,46.9,46.92,14000.0,41.0183,41.0446,41.0183,41.0358,14000.0
2015-02-19 09:45:00,46.88,46.93,46.88,46.92,5000.0,41.0008,41.0446,41.0008,41.0358,5000.0
2015-02-19 09:50:00,46.9,46.95,46.88,46.91,12500.0,41.0183,41.062,41.0008,41.0271,12500.0
2015-02-19 09:55:00,46.92,46.99,46.9,46.94,33000.0,41.0358,41.097,41.0183,41.0533,33000.0
2015-02-19 10:00:00,46.96,46.96,46.93,46.95,5500.0,41.0708,41.0708,41.0446,41.062,5500.0
2015-02-19 10:05:00,46.97,47.05,46.95,46.97,40500.0,41.0795,41.1495,41.062,41.0795,40500.0
2015-02-19 10:10:00,46.96,46.99,46.94,46.96,6500.0,41.0708,41.097,41.0533,41.0708,6500.0
2015-02-19 10:15:00,46.96,46.96,46.96,46.96,0.0,41.0708,41.0708,41.0708,41.0708,0.0
2015-02-19 10:20:00,47.04,47.04,46.97,47.0,3500.0,41.1408,41.1408,41.0795,41.1058,3500.0
2015-02-19 10:25:00,46.97,47.01,46.97,46.98,37500.0,41.0795,41.1145,41.0795,41.0883,37500.0
2015-02-19 10:30:00,46.98,47.03,46.97,47.01,22000.0,41.0883,41.132,41.0795,41.1145,22000.0
2015-02-19 10:35:00,46.99,47.04,46.99,47.04,11000.0,41.097,41.1408,41.097,41.1408,11000.0
2015-02-19 10:40:00,47.02,47.02,47.0,47.0,2000.0,41.1233,41.1233,41.1058,41.1058,2000.0
2015-02-19 10:45:00,47.01,47.05,46.99,47.05,20500.0,41.1145,41.1495,41.097,41.1495,20500.0
2015-02-19 10:50:00,47.06,47.09,47.06,47.09,1500.0,41.1583,41.1845,41.1583,41.1845,1500.0
2015-02-19 10:55:00,47.09,47.13,47.09,47.13,2000.0,41.1845,41.2195,41.1845,41.2195,2000.0
2015-02-19 11:00:00,47.09,47.12,47.08,47.1,9500.0,41.1845,41.2107,41.1757,41.1932,9500.0
2015-02-19 11:05:00,47.1,47.18,47.1,47.18,22500.0,41.1932,41.2632,41.1932,41.2632,22500.0
2015-02-19 11:10:00,47.2,47.23,47.17,47.23,13500.0,41.2807,41.3069,41.2545,41.3069,13500.0
2015-02-19 11:15:00,47.22,47.26,47.21,47.26,21000.0,41.2982,41.3332,41.2894,41.3332,21000.0
2015-02-19 11:20:00,47.26,47.27,47.26,47.27,2500.0,41.3332,41.3419,41.3332,41.3419,2500.0
2015-02-19 11:25:00,47.27,47.35,47.27,47.29,37000.0,41.3419,41.4119,41.3419,41.3594,37000.0
2015-02-19 11:30:00,47.3,47.31,47.3,47.31,6500.0,41.3682,41.3769,41.3682,41.3769,6500.0
2015-02-19 11:35:00,47.35,47.35,47.29,47.31,19000.0,41.4119,41.4119,41.3594,41.3769,19000.0
2015-02-19 11:40:00,47.32,47.32,47.3,47.31,14000.0,41.3856,41.3856,41.3682,41.3769,14000.0
2015-02-19 11:45:00,47.32,47.33,47.29,47.3,10000.0,41.3856,41.3944,41.3594,41.3682,10000.0
2015-02-19 11:50:00,47.3,47.33,47.27,47.29,23000.0,41.3682,41.3944,41.3419,41.3594,23000.0
2015-02-19 11:55:00,47.31,47.33,47.3,47.3,10000.0,41.3769,41.3944,41.3682,41.3682,10000.0
2015-02-19 12:00:00,47.3,47.32,47.21,47.21,24500.0,41.3682,41.3856,41.2894,41.2894,24500.0
2015-02-19 12:05:00,47.21,47.22,47.19,47.19,15500.0,41.2894,41.2982,41.272,41.272,15500.0
2015-02-19 12:10:00,47.19,47.19,47.14,47.14,9500.0,41.272,41.272,41.2282,41.2282,9500.0
2015-02-19 12:15:00,47.14,47.14,47.11,47.12,2500.0,41.2282,41.2282,41.202,41.2107,2500.0
2015-02-19 12:20:00,47.13,47.13,47.1,47.12,4500.0,41.2195,41.2195,41.1932,41.2107,4500.0
2015-02-19 12:25:00,47.1,47.11,47.08,47.09,12500.0,41.1932,41.202,41.1757,41.1845,12500.0
2015-02-19 12:30:00,47.07,47.08,47.01,47.01,12500.0,41.167,41.1757,41.1145,41.1145,12500.0
2015-02-19 12:35:00,46.98,47.0,46.93,46.93,23500.0,41.0883,41.1058,41.0446,41.0446,23500.0
2015-02-19 12:40:00,46.93,46.97,46.93,46.95,5000.0,41.0446,41.0795,41.0446,41.062,5000.0
2015-02-19 12:45:00,46.93,46.99,46.92,46.99,5500.0,41.0446,41.097,41.0358,41.097,5500.0
2015-02-19 12:50:00,46.98,46.98,46.92,46.92,16000.0,41.0883,41.0883,41.0358,41.0358,16000.0
2015-02-19 12:55:00,46.95,46.95,46.9,46.95,14500.0,41.062,41.062,41.0183,41.062,14500.0
2015-02-19 13:00:00,46.93,46.96,46.9,46.93,9000.0,41.0446,41.0708,41.0183,41.0446,9000.0
2015-02-19 13:05:00,46.93,46.93,46.93,46.93,0.0,41.0446,41.0446,41.0446,41.0446,0.0
2015-02-19 13:10:00,46.94,46.94,46.93,46.93,5000.0,41.0533,41.0533,41.0446,41.0446,5000.0
2015-02-19 13:15:00,46.93,46.94,46.9,46.92,12000.0,41.0446,41.0533,41.0183,41.0358,12000.0
2015-02-19 13:20:00,46.97,46.98,46.93,46.97,2500.0,41.0795,41.0883,41.0446,41.0795,2500.0
2015-02-19 13:25:00,46.97,46.97,46.95,46.95,2000.0,41.0795,41.0795,41.062,41.062,2000.0
2015-02-19 13:30:00,46.95,46.95,46.95,46.95,0.0,41.062,41.062,41.062,41.062,0.0
2015-02-19 13:35:00,46.98,46.98,46.97,46.98,1500.0,41.0883,41.0883,41.0795,41.0883,1500.0
2015-02-19 13:40:00,46.99,47.0,46.94,46.94,11500.0,41.097,41.1058,41.0533,41.0533,11500.0
2015-02-19 13:45:00,46.98,46.98,46.94,46.97,4000.0,41.0883,41.0883,41.0533,41.0795,4000.0
2015-02-19 13:50:00,46.96,46.99,46.93,46.93,31000.0,41.0708,41.097,41.0446,41.0446,31000.0
2015-02-19 13:55:00,46.93,46.95,46.92,46.93,2500.0,41.0446,41.062,41.0358,41.0446,2500.0
2015-02-19 14:00:00,46.96,46.96,46.9,46.92,13000.0,41.0708,41.0708,41.0183,41.0358,13000.0
2015-02-19 14:05:00,46.92,46.95,46.91,46.92,10000.0,41.0358,41.062,41.0271,41.0358,10000.0
2015-02-19 14:10:00,46.91,46.92,46.9,46.92,4000.0,41.0271,41.0358,41.0183,41.0358,4000.0
2015-02-19 14:15:00,46.93,46.95,46.92,46.95,2500.0,41.0446,41.062,41.0358,41.062,2500.0
2015-02-19 14:20:00,46.92,46.93,46.89,46.93,14000.0,41.0358,41.0446,41.0096,41.0446,14000.0
2015-02-19 14:25:00,46.9,46.93,46.9,46.93,6000.0,41.0183,41.0446,41.0183,41.0446,6000.0
2015-02-19 14:30:00,46.92,46.95,46.92,46.95,3000.0,41.0358,41.062,41.0358,41.062,3000.0
2015-02-19 14:35:00,46.96,46.98,46.91,46.93,19000.0,41.0708,41.0883,41.0271,41.0446,19000.0
2015-02-19 14:40:00,46.91,46.96,46.91,46.96,10500.0,41.0271,41.0708,41.0271,41.0708,10500.0
2015-02-19 14:45:00,46.94,46.96,46.92,46.92,9500.0,41.0533,41.0708,41.0358,41.0358,9500.0
2015-02-19 14:50:00,46.93,46.93,46.9,46.91,6500.0,41.0446,41.0446,41.0183,41.0271,6500.0
2015-02-19 14:55:00,46.88,46.92,46.88,46.89,3500.0,41.0008,41.0358,41.0008,41.0096,3500.0
2015-02-19 15:00:00,46.89,46.92,46.89,46.89,22500.0,41.0096,41.0358,41.0096,41.0096,22500.0
2015-02-19 15:05:00,46.89,46.9,46.85,46.85,10000.0,41.0096,41.0183,40.9746,40.9746,10000.0
2015-02-19 15:10:00,46.87,46.87,46.83,46.83,72000.0,40.9921,40.9921,40.9571,40.9571,72000.0
2015-02-19 15:15:00,46.85,46.85,46.82,46.83,14000.0,40.9746,40.9746,40.9484,40.9571,14000.0
2015-02-19 15:20:00,46.82,46.85,46.81,46.82,19000.0,40.9484,40.9746,40.9396,40.9484,19000.0
2015-02-19 15:25:00,46.81,46.83,46.78,46.79,18500.0,40.9396,40.9571,40.9134,40.9221,18500.0
2015-02-19 15:30:00,46.78,46.84,46.77,46.83,41000.0,40.9134,40.9658,40.9046,40.9571,41000.0
2015-02-19 15:35:00,46.85,46.86,46.78,46.79,27500.0,40.9746,40.9833,40.9134,40.9221,27500.0
2015-02-19 15:40:00,46.79,46.83,46.79,46.79,73000.0,40.9221,40.9571,40.9221,40.9221,73000.0
2015-02-19 15:45:00,46.79,46.79,46.74,46.78,30500.0,40.9221,40.9221,40.8784,40.9134,30500.0
2015-02-19 15:50:00,46.8,46.8,46.76,46.79,34000.0,40.9309,40.9309,40.8959,40.9221,34000.0
2015-02-19 15:55:00,46.79,46.81,46.75,46.79,82000.0,40.9221,40.9396,40.8871,40.9221,82000.0
2015-02-20 09:30:00,46.78,46.99,46.66,46.91,145000.0,40.9134,41.097,40.8084,41.0271,145000.0
2015-02-20 09:35:00,46.99,47.1,46.83,46.83,24500.0,41.097,41.1932,40.9571,40.9571,24500.0
2015-02-20 09:40:00,46.83,46.83,46.75,46.8,11000.0,40.9571,40.9571,40.8871,40.9309,11000.0
2015-02-20 09:45:00,46.83,46.86,46.74,46.74,19500.0,40.9571,40.9833,40.8784,40.8784,19500.0
2015-02-20 09:50:00,46.71,46.73,46.7,46.73,2500.0,40.8521,40.8696,40.8434,40.8696,2500.0
2015-02-20 09:55:00,46.73,46.79,46.67,46.69,12500.0,40.8696,40.9221,40.8172,40.8347,12500.0
2015-02-20 10:00:00,46.7,46.7,46.51,46.51,53000.0,40.8434,40.8434,40.6772,40.6772,53000.0
2015-02-20 10:05:00,46.56,46.62,46.55,46.56,20000.0,40.721,40.7734,40.7122,40.721,20000.0
2015-02-20 10:10:00,46.58,46.6,46.5,46.6,47500.0,40.7385,40.7559,40.6685,40.7559,47500.0
2015-02-20 10:15:00,46.59,46.62,46.53,46.57,15500.0,40.7472,40.7734,40.6947,40.7297,15500.0
2015-02-20 10:20:00,46.55,46.57,46.49,46.53,14000.0,40.7122,40.7297,40.6597,40.6947,14000.0
2015-02-20 10:25:00,46.52,46.52,46.41,46.41,32000.0,40.686,40.686,40.5898,40.5898,32000.0
2015-02-20 10:30:00,46.39,46.39,46.26,46.33,107500.0,40.5723,40.5723,40.4586,40.5198,107500.0
2015-02-20 10:35:00,46.33,46.41,46.3,46.36,36500.0,40.5198,40.5898,40.4936,40.546,36500.0
2015-02-20 10:40:00,46.48,46.48,46.44,46.44,10500.0,40.651,40.651,40.616,40.616,10500.0
2015-02-20 10:45:00,46.47,46.62,46.45,46.59,57000.0,40.6422,40.7734,40.6248,40.7472,57000.0
2015-02-20 10:50:00,46.62,46.64,46.54,46.58,41000.0,40.7734,40.7909,40.7035,40.7385,41000.0
2015-02-20 10:55:00,46.58,46.65,46.5,46.51,30000.0,40.7385,40.7997,40.6685,40.6772,30000.0
2015-02-20 11:00:00,46.56,46.6,46.52,46.57,26500.0,40.721,40.7559,40.686,40.7297,26500.0
2015-02-20 11:05:00,46.59,46.59,46.5,46.5,34500.0,40.7472,40.7472,40.6685,40.6685,34500.0
2015-02-20 11:10:00,46.52,46.52,46.34,46.37,54000.0,40.686,40.686,40.5285,40.5548,54000.0
2015-02-20 11:15:00,46.42,46.45,46.33,46.34,20000.0,40.5985,40.6248,40.5198,40.5285,20000.0
2015-02-20 11:20:00,46.33,46.49,46.33,46.45,36500.0,40.5198,40.6597,40.5198,40.6248,36500.0
2015-02-20 11:25:00,46.51,46.51,46.34,46.36,46000.0,40.6772,40.6772,40.5285,40.546,46000.0
2015-02-20 11:30:00,46.4,46.4,46.33,46.33,19000.0,40.581,40.581,40.5198,40.5198,19000.0
2015-02-20 11:35:00,46.36,46.4,46.33,46.4,41000.0,40.546,40.581,40.5198,40.581,41000.0
2015-02-20 11:40:00,46.41,46.49,46.38,46.47,29000.0,40.5898,40.6597,40.5635,40.6422,29000.0
2015-02-20 11:45:00,46.46,46.49,46.42,46.49,8000.0,40.6335,40.6597,40.5985,40.6597,8000.0
2015-02-20 11:50:00,46.46,46.51,46.44,46.51,13000.0,40.6335,40.6772,40.616,40.6772,13000.0
2015-02-20 11:55:00,46.47,46.53,46.44,46.5,18000.0,40.6422,40.6947,40.616,40.6685,18000.0
2015-02-20 12:00:00,46.5,46.54,46.48,46.51,18000.0,40.6685,40.7035,40.651,40.6772,18000.0
2015-02-20 12:05:00,46.51,46.54,46.46,46.46,23000.0,40.6772,40.7035,40.6335,40.6335,23000.0
2015-02-20 12:10:00,46.46,46.46,46.4,46.46,8000.0,40.6335,40.6335,40.581,40.6335,8000.0
2015-02-20 12:15:00,46.46,46.54,46.45,46.51,21000.0,40.6335,40.7035,40.6248,40.6772,21000.0
2015-02-20 12:20:00,46.52,46.52,46.44,46.47,45500.0,40.686,40.686,40.616,40.6422,45500.0
2015-02-20 12:25:00,46.46,46.47,46.4,46.42,5500.0,40.6335,40.6422,40.581,40.5985,5500.0
2015-02-20 12:30:00,46.42,46.44,46.41,46.41,10000.0,40.5985,40.616,40.5898,40.5898,10000.0
2015-02-20 12:35:00,46.44,46.57,46.37,46.41,45500.0,40.616,40.7297,40.5548,40.5898,45500.0
2015-02-20 12:40:00,46.48,46.56,46.43,46.43,21500.0,40.651,40.721,40.6073,40.6073,21500.0
2015-02-20 12:45:00,46.5,46.57,46.45,46.48,7500.0,40.6685,40.7297,40.6248,40.651,7500.0
2015-02-20 12:50:00,46.53,46.57,46.5,46.55,5500.0,40.6947,40.7297,40.6685,40.7122,5500.0
2015-02-20 12:55:00,46.57,46.59,46.54,46.58,27000.0,40.7297,40.7472,40.7035,40.7385,27000.0
2015-02-20 13:00:00,46.58,46.66,46.57,46.61,25000.0,40.7385,40.8084,40.7297,40.7647,25000.0
2015-02-20 13:05:00,46.66,46.73,46.64,46.73,9500.0,40.8084,40.8696,40.7909,40.8696,9500.0
2015-02-20 13:10:00,46.73,46.79,46.73,46.79,15500.0,40.8696,40.9221,40.8696,40.9221,15500.0
2015-02-20 13:15:00,46.76,46.79,46.71,46.79,16000.0,40.8959,40.9221,40.8521,40.9221,16000.0
2015-02-20 13:20:00,46.79,46.82,46.73,46.75,18500.0,40.9221,40.9484,40.8696,40.8871,18500.0
2015-02-20 13:25:00,46.79,46.82,46.74,46.74,10500.0,40.9221,40.9484,40.8784,40.8784,10500.0
2015-02-20 13:30:00,46.76,46.81,46.76,46.81,8500.0,40.8959,40.9396,40.8959,40.9396,8500.0
2015-02-20 13:35:00,46.81,46.86,46.8,46.84,10500.0,40.9396,40.9833,40.9309,40.9658,10500.0
2015-02-20 13:40:00,46.82,46.86,46.8,46.86,4500.0,40.9484,40.9833,40.9309,40.9833,4500.0
2015-02-20 13:45:00,46.89,46.92,46.87,46.92,5000.0,41.0096,41.0358,40.9921,41.0358,5000.0
2015-02-20 13:50:00,46.91,46.95,46.91,46.95,4500.0,41.0271,41.062,41.0271,41.062,4500.0
2015-02-20 13:55:00,46.96,47.02,46.96,46.98,14000.0,41.0708,41.1233,41.0708,41.0883,14000.0
2015-02-20 14:00:00,46.97,46.99,46.92,46.92,30000.0,41.0795,41.097,41.0358,41.0358,30000.0
2015-02-20 14:05:00,46.95,46.99,46.92,46.93,31500.0,41.062,41.097,41.0358,41.0446,31500.0
2015-02-20 14:10:00,46.93,46.94,46.86,46.9,14500.0,41.0446,41.0533,40.9833,41.0183,14500.0
2015-02-20 14:15:00,46.87,46.89,46.85,46.87,8000.0,40.9921,41.0096,40.9746,40.9921,8000.0
2015-02-20 14:20:00,46.87,46.91,46.86,46.89,68500.0,40.9921,41.0271,40.9833,41.0096,68500.0
2015-02-20 14:25:00,46.87,46.91,46.86,46.87,16500.0,40.9921,41.0271,40.9833,40.9921,16500.0
2015-02-20 14:30:00,46.86,46.91,46.84,46.86,18500.0,40.9833,41.0271,40.9658,40.9833,18500.0
2015-02-20 14:35:00,46.86,46.91,46.85,46.88,18000.0,40.9833,41.0271,40.9746,41.0008,18000.0
2015-02-20 14:40:00,46.87,46.89,46.85,46.89,6500.0,40.9921,41.0096,40.9746,41.0096,6500.0
2015-02-20 14:45:00,46.92,46.95,46.9,46.93,5500.0,41.0358,41.062,41.0183,41.0446,5500.0
2015-02-20 14:50:00,46.95,46.98,46.92,46.95,37500.0,41.062,41.0883,41.0358,41.062,37500.0
2015-02-20 14:55:00,46.95,46.99,46.93,46.95,29000.0,41.062,41.097,41.0446,41.062,29000.0
2015-02-20 15:00:00,46.95,46.99,46.92,46.96,46000.0,41.062,41.097,41.0358,41.0708,46000.0
2015-02-20 15:05:00,46.93,47.01,46.9,46.99,30500.0,41.0446,41.1145,41.0183,41.097,30500.0
2015-02-20 15:10:00,47.02,47.04,46.98,47.01,24500.0,41.1233,41.1408,41.0883,41.1145,24500.0
2015-02-20 15:15:00,47.01,47.01,46.95,46.97,14500.0,41.1145,41.1145,41.062,41.0795,14500.0
2015-02-20 15:20:00,46.98,47.02,46.97,46.99,17000.0,41.0883,41.1233,41.0795,41.097,17000.0
2015-02-20 15:25:00,46.98,47.04,46.98,47.03,25000.0,41.0883,41.1408,41.0883,41.132,25000.0
2015-02-20 15:30:00,47.02,47.04,46.97,47.0,100000.0,41.1233,41.1408,41.0795,41.1058,100000.0
2015-02-20 15:35:00,47.0,47.03,47.0,47.02,24000.0,41.1058,41.132,41.1058,41.1233,24000.0
2015-02-20 15:40:00,47.01,47.05,47.01,47.05,32500.0,41.1145,41.1495,41.1145,41.1495,32500.0
2015-02-20 15:45:00,47.03,47.04,47.01,47.02,40000.0,41.132,41.1408,41.1145,41.1233,40000.0
2015-02-20 15:50:00,47.02,47.04,47.0,47.04,33500.0,41.1233,41.1408,41.1058,41.1408,33500.0
2015-02-20 15:55:00,47.04,47.05,47.0,47.01,96500.0,41.1408,41.1495,41.1058,41.1145,96500.0
2015-02-23 09:30:00,46.94,46.96,46.88,46.9,27000.0,41.0533,41.0708,41.0008,41.0183,27000.0
2015-02-23 09:35:00,46.8,46.8,46.6,46.7,12500.0,40.9309,40.9309,40.7559,40.8434,12500.0
2015-02-23 09:40:00,46.58,46.82,46.5,46.74,22500.0,40.7385,40.9484,40.6685,40.8784,22500.0
2015-02-23 09:45:00,46.82,46.9,46.79,46.83,15500.0,40.9484,41.0183,40.9221,40.9571,15500.0
2015-02-23 09:50:00,46.86,46.87,46.78,46.79,23000.0,40.9833,40.9921,40.9134,40.9221,23000.0
2015-02-23 09:55:00,46.78,46.83,46.68,46.75,15500.0,40.9134,40.9571,40.8259,40.8871,15500.0
2015-02-23 10:00:00,46.72,46.75,46.68,46.71,10500.0,40.8609,40.8871,40.8259,40.8521,10500.0
2015-02-23 10:05:00,46.73,46.77,46.68,46.69,11000.0,40.8696,40.9046,40.8259,40.8347,11000.0
2015-02-23 10:10:00,46.72,46.77,46.69,46.72,11000.0,40.8609,40.9046,40.8347,40.8609,11000.0
2015-02-23 10:15:00,46.74,46.8,46.69,46.79,10500.0,40.8784,40.9309,40.8347,40.9221,10500.0
2015-02-23 10:20:00,46.8,46.96,46.79,46.96,14000.0,40.9309,41.0708,40.9221,41.0708,14000.0
2015-02-23 10:25:00,46.92,46.95,46.77,46.82,80500.0,41.0358,41.062,40.9046,40.9484,80500.0
2015-02-23 10:30:00,46.84,46.86,46.84,46.85,2500.0,40.9658,40.9833,40.9658,40.9746,2500.0
2015-02-23 10:35:00,46.85,46.94,46.85,46.91,4500.0,40.9746,41.0533,40.9746,41.0271,4500.0
2015-02-23 10:40:00,46.93,46.93,46.9,46.92,6000.0,41.0446,41.0446,41.0183,41.0358,6000.0
2015-02-23 10:45:00,46.91,46.94,46.89,46.94,3500.0,41.0271,41.0533,41.0096,41.0533,3500.0
2015-02-23 10:50:00,46.94,46.94,46.87,46.87,9500.0,41.0533,41.0533,40.9921,40.9921,9500.0
2015-02-23 10:55:00,46.85,46.9,46.85,46.9,6500.0,40.9746,41.0183,40.9746,41.0183,6500.0
2015-02-23 11:00:00,46.89,46.9,46.85,46.85,9000.0,41.0096,41.0183,40.9746,40.9746,9000.0
2015-02-23 11:05:00,46.84,46.84,46.78,46.8,20500.0,40.9658,40.9658,40.9134,40.9309,20500.0
2015-02-23 11:10:00,46.8,46.83,46.78,46.79,7500.0,40.9309,40.9571,40.9134,40.9221,7500.0
2015-02-23 11:15:00,46.8,46.86,46.8,46.85,4000.0,40.9309,40.9833,40.9309,40.9746,4000.0
2015-02-23 11:20:00,46.87,46.96,46.85,46.93,12000.0,40.9921,41.0708,40.9746,41.0446,12000.0
2015-02-23 11:25:00,46.94,46.97,46.93,46.95,11000.0,41.0533,41.0795,41.0446,41.062,11000.0
2015-02-23 11:30:00,46.95,46.96,46.93,46.96,6000.0,41.062,41.0708,41.0446,41.0708,6000.0
2015-02-23 11:35:00,46.99,46.99,46.95,46.95,10000.0,41.097,41.097,41.062,41.062,10000.0
2015-02-23 11:40:00,46.96,46.97,46.92,46.97,13500.0,41.0708,41.0795,41.0358,41.0795,13500.0
2015-02-23 11:45:00,46.95,46.99,46.95,46.97,4000.0,41.062,41.097,41.062,41.0795,4000.0
2015-02-23 11:50:00,46.98,46.98,46.85,46.87,27000.0,41.0883,41.0883,40.9746,40.9921,27000.0
2015-02-23 11:55:00,46.86,46.87,46.82,46.84,11000.0,40.9833,40.9921,40.9484,40.9658,11000.0
2015-02-23 12:00:00,46.85,46.87,46.85,46.85,11000.0,40.9746,40.9921,40.9746,40.9746,11000.0
2015-02-23 12:05:00,46.86,46.9,46.86,46.89,13000.0,40.9833,41.0183,40.9833,41.0096,13000.0
2015-02-23 12:10:00,46.9,46.9,46.87,46.87,8000.0,41.0183,41.0183,40.9921,40.9921,8000.0
2015-02-23 12:15:00,46.88,46.89,46.86,46.86,5500.0,41.0008,41.0096,40.9833,40.9833,5500.0
2015-02-23 12:20:00,46.88,46.91,46.85,46.86,3500.0,41.0008,41.0271,40.9746,40.9833,3500.0
2015-02-23 12:25:00,46.89,46.91,46.87,46.88,11000.0,41.0096,41.0271,40.9921,41.0008,11000.0
2015-02-23 12:30:00,46.87,46.91,46.86,46.91,70000.0,40.9921,41.0271,40.9833,41.0271,70000.0
2015-02-23 12:35:00,46.9,46.91,46.88,46.91,10000.0,41.0183,41.0271,41.0008,41.0271,10000.0
2015-02-23 12:40:00,46.89,46.91,46.89,46.91,5500.0,41.0096,41.0271,41.0096,41.0271,5500.0
2015-02-23 12:45:00,46.88,46.9,46.86,46.88,14500.0,41.0008,41.0183,40.9833,41.0008,14500.0
2015-02-23 12:50:00,46.9,46.9,46.87,46.9,9000.0,41.0183,41.0183,40.9921,41.0183,9000.0
2015-02-23 12:55:00,46.9,46.93,46.89,46.93,5500.0,41.0183,41.0446,41.0096,41.0446,5500.0
2015-02-23 13:00:00,46.94,46.94,46.9,46.91,2000.0,41.0533,41.0533,41.0183,41.0271,2000.0
2015-02-23 13:05:00,46.91,46.94,46.91,46.94,5500.0,41.0271,41.0533,41.0271,41.0533,5500.0
2015-02-23 13:10:00,46.93,46.93,46.91,46.93,6500.0,41.0446,41.0446,41.0271,41.0446,6500.0
2015-02-23 13:15:00,46.94,46.95,46.9,46.9,13000.0,41.0533,41.062,41.0183,41.0183,13000.0
2015-02-23 13:20:00,46.92,46.96,46.91,46.91,6500.0,41.0358,41.0708,41.0271,41.0271,6500.0
2015-02-23 13:25:00,46.92,46.96,46.91,46.93,38000.0,41.0358,41.0708,41.0271,41.0446,38000.0
2015-02-23 13:30:00,46.91,46.93,46.89,46.89,9500.0,41.0271,41.0446,41.0096,41.0096,9500.0
2015-02-23 13:35:00,46.91,46.95,46.91,46.95,5500.0,41.0271,41.062,41.0271,41.062,5500.0
2015-02-23 13:40:00,46.95,46.95,46.92,46.93,14000.0,41.062,41.062,41.0358,41.0446,14000.0
2015-02-23 13:45:00,46.92,46.94,46.92,46.94,3500.0,41.0358,41.0533,41.0358,41.0533,3500.0
2015-02-23 13:50:00,46.92,46.95,46.92,46.94,5500.0,41.0358,41.062,41.0358,41.0533,5500.0
2015-02-23 13:55:00,46.94,46.94,46.93,46.94,9000.0,41.0533,41.0533,41.0446,41.0533,9000.0
2015-02-23 14:00:00,46.94,46.95,46.92,46.93,11000.0,41.0533,41.062,41.0358,41.0446,11000.0
2015-02-23 14:05:00,46.95,46.95,46.91,46.94,7000.0,41.062,41.062,41.0271,41.0533,7000.0
2015-02-23 14:10:00,46.94,46.94,46.9,46.92,15000.0,41.0533,41.0533,41.0183,41.0358,15000.0
2015-02-23 14:15:00,46.91,46.98,46.9,46.97,12500.0,41.0271,41.0883,41.0183,41.0795,12500.0
2015-02-23 14:20:00,46.97,46.99,46.95,46.98,18500.0,41.0795,41.097,41.062,41.0883,18500.0
2015-02-23 14:25:00,46.99,47.0,46.96,47.0,8500.0,41.097,41.1058,41.0708,41.1058,8500.0
2015-02-23 14:30:00,47.0,47.0,46.97,46.99,8500.0,41.1058,41.1058,41.0795,41.097,8500.0
2015-02-23 14:35:00,46.99,47.0,46.98,46.99,3500.0,41.097,41.1058,41.0883,41.097,3500.0
2015-02-23 14:40:00,46.96,46.97,46.9,46.95,23500.0,41.0708,41.0795,41.0183,41.062,23500.0
2015-02-23 14:45:00,46.94,46.95,46.92,46.95,23000.0,41.0533,41.062,41.0358,41.062,23000.0
2015-02-23 14:50:00,46.95,46.95,46.88,46.9,11500.0,41.062,41.062,41.0008,41.0183,11500.0
2015-02-23 14:55:00,46.9,46.96,46.9,46.93,16500.0,41.0183,41.0708,41.0183,41.0446,16500.0
2015-02-23 15:00:00,46.9,46.92,46.87,46.88,9500.0,41.0183,41.0358,40.9921,41.0008,9500.0
2015-02-23 15:05:00,46.86,46.86,46.81,46.82,25500.0,40.9833,40.9833,40.9396,40.9484,25500.0
2015-02-23 15:10:00,46.81,46.83,46.77,46.82,11000.0,40.9396,40.9571,40.9046,40.9484,11000.0
2015-02-23 15:15:00,46.84,46.86,46.81,46.86,9000.0,40.9658,40.9833,40.9396,40.9833,9000.0
2015-02-23 15:20:00,46.84,46.87,46.82,46.83,10000.0,40.9658,40.9921,40.9484,40.9571,10000.0
2015-02-23 15:25:00,46.85,46.88,46.83,46.85,12000.0,40.9746,41.0008,40.9571,40.9746,12000.0
2015-02-23 15:30:00,46.87,46.87,46.81,46.83,18000.0,40.9921,40.9921,40.9396,40.9571,18000.0
2015-02-23 15:35:00,46.83,46.88,46.82,46.88,14500.0,40.9571,41.0008,40.9484,41.0008,14500.0
2015-02-23 15:40:00,46.9,46.93,46.87,46.91,56500.0,41.0183,41.0446,40.9921,41.0271,56500.0
2015-02-23 15:45:00,46.92,46.92,46.83,46.83,34500.0,41.0358,41.0358,40.9571,40.9571,34500.0
2015-02-23 15:50:00,46.84,46.87,46.84,46.84,75000.0,40.9658,40.9921,40.9658,40.9658,75000.0
2015-02-23 15:55:00,46.84,46.89,46.81,46.89,108500.0,40.9658,41.0096,40.9396,41.0096,108500.0
2015-02-24 09:30:00,46.81,46.81,46.67,46.77,22000.0,40.9396,40.9396,40.8172,40.9046,22000.0
2015-02-24 09:35:00,46.81,46.98,46.73,46.91,18000.0,40.9396,41.0883,40.8696,41.0271,18000.0
2015-02-24 09:40:00,46.9,47.11,46.9,47.11,13500.0,41.0183,41.202,41.0183,41.202,13500.0
2015-02-24 09:45:00,47.09,47.27,47.09,47.27,27500.0,41.1845,41.3419,41.1845,41.3419,27500.0
2015-02-24 09:50:00,47.2,47.27,47.16,47.23,104000.0,41.2807,41.3419,41.2457,41.3069,104000.0
2015-02-24 09:55:00,47.26,47.3,47.06,47.06,20000.0,41.3332,41.3682,41.1583,41.1583,20000.0
2015-02-24 10:00:00,47.1,47.15,46.96,47.15,47000.0,41.1932,41.237,41.0708,41.237,47000.0
2015-02-24 10:05:00,47.16,47.34,47.1,47.33,56000.0,41.2457,41.4031,41.1932,41.3944,56000.0
2015-02-24 10:10:00,47.32,47.37,47.29,47.36,18000.0,41.3856,41.4294,41.3594,41.4206,18000.0
2015-02-24 10:15:00,47.35,47.35,47.25,47.3,24000.0,41.4119,41.4119,41.3244,41.3682,24000.0
2015-02-24 10:20:00,47.34,47.39,47.26,47.3,8500.0,41.4031,41.4469,41.3332,41.3682,8500.0
2015-02-24 10:25:00,47.3,47.35,47.27,47.27,31500.0,41.3682,41.4119,41.3419,41.3419,31500.0
2015-02-24 10:30:00,47.26,47.32,47.25,47.32,24000.0,41.3332,41.3856,41.3244,41.3856,24000.0
2015-02-24 10:35:00,47.31,47.31,47.25,47.25,12500.0,41.3769,41.3769,41.3244,41.3244,12500.0
2015-02-24 10:40:00,47.27,47.32,47.26,47.31,30500.0,41.3419,41.3856,41.3332,41.3769,30500.0
2015-02-24 10:45:00,47.3,47.3,47.23,47.23,19500.0,41.3682,41.3682,41.3069,41.3069,19500.0
2015-02-24 10:50:00,47.25,47.26,47.22,47.26,8000.0,41.3244,41.3332,41.2982,41.3332,8000.0
2015-02-24 10:55:00,47.26,47.31,47.26,47.27,13000.0,41.3332,41.3769,41.3332,41.3419,13000.0
2015-02-24 11:00:00,47.28,47.31,47.25,47.31,35500.0,41.3507,41.3769,41.3244,41.3769,35500.0
2015-02-24 11:05:00,47.31,47.33,47.29,47.33,30000.0,41.3769,41.3944,41.3594,41.3944,30000.0
2015-02-24 11:10:00,47.32,47.39,47.32,47.39,38000.0,41.3856,41.4469,41.3856,41.4469,38000.0
2015-02-24 11:15:00,47.39,47.44,47.38,47.44,40500.0,41.4469,41.4906,41.4381,41.4906,40500.0
2015-02-24 11:20:00,47.41,47.46,47.4,47.45,11000.0,41.4644,41.5081,41.4556,41.4993,11000.0
2015-02-24 11:25:00,47.45,47.49,47.43,47.44,24000.0,41.4993,41.5343,41.4819,41.4906,24000.0
2015-02-24 11:30:00,47.44,47.47,47.44,47.47,7500.0,41.4906,41.5168,41.4906,41.5168,7500.0
2015-02-24 11:35:00,47.45,47.49,47.42,47.43,60500.0,41.4993,41.5343,41.4731,41.4819,60500.0
2015-02-24 11:40:00,47.43,47.49,47.43,47.49,11000.0,41.4819,41.5343,41.4819,41.5343,11000.0
2015-02-24 11:45:00,47.5,47.58,47.5,47.58,21000.0,41.5431,41.613,41.5431,41.613,21000.0
2015-02-24 11:50:00,47.58,47.61,47.58,47.59,26500.0,41.613,41.6393,41.613,41.6218,26500.0
2015-02-24 11:55:00,47.59,47.64,47.59,47.59,5500.0,41.6218,41.6655,41.6218,41.6218,5500.0
2015-02-24 12:00:00,47.58,47.58,47.47,47.47,11000.0,41.613,41.613,41.5168,41.5168,11000.0
2015-02-24 12:05:00,47.45,47.46,47.41,47.42,6000.0,41.4993,41.5081,41.4644,41.4731,6000.0
2015-02-24 12:10:00,47.43,47.47,47.43,47.43,10000.0,41.4819,41.5168,41.4819,41.4819,10000.0
2015-02-24 12:15:00,47.44,47.44,47.39,47.4,6500.0,41.4906,41.4906,41.4469,41.4556,6500.0
2015-02-24 12:20:00,47.37,47.41,47.37,47.41,4000.0,41.4294,41.4644,41.4294,41.4644,4000.0
2015-02-24 12:25:00,47.37,47.4,47.33,47.33,4000.0,41.4294,41.4556,41.3944,41.3944,4000.0
2015-02-24 12:30:00,47.36,47.38,47.25,47.3,12000.0,41.4206,41.4381,41.3244,41.3682,12000.0
2015-02-24 12:35:00,47.29,47.29,47.22,47.22,8500.0,41.3594,41.3594,41.2982,41.2982,8500.0
2015-02-24 12:40:00,47.24,47.28,47.23,47.23,21000.0,41.3157,41.3507,41.3069,41.3069,21000.0
2015-02-24 12:45:00,47.25,47.26,47.22,47.24,9500.0,41.3244,41.3332,41.2982,41.3157,9500.0
2015-02-24 12:50:00,47.24,47.25,47.2,47.2,7000.0,41.3157,41.3244,41.2807,41.2807,7000.0
2015-02-24 12:55:00,47.22,47.26,47.21,47.24,9000.0,41.2982,41.3332,41.2894,41.3157,9000.0
2015-02-24 13:00:00,47.24,47.25,47.21,47.21,6500.0,41.3157,41.3244,41.2894,41.2894,6500.0
2015-02-24 13:05:00,47.19,47.2,47.15,47.16,12500.0,41.272,41.2807,41.237,41.2457,12500.0
2015-02-24 13:10:00,47.18,47.18,47.16,47.16,16000.0,41.2632,41.2632,41.2457,41.2457,16000.0
2015-02-24 13:15:00,47.16,47.16,47.05,47.05,35000.0,41.2457,41.2457,41.1495,41.1495,35000.0
2015-02-24 13:20:00,47.04,47.09,47.01,47.03,44000.0,41.1408,41.1845,41.1145,41.132,44000.0
2015-02-24 13:25:00,47.03,47.06,47.0,47.05,17000.0,41.132,41.1583,41.1058,41.1495,17000.0
2015-02-24 13:30:00,47.06,47.12,47.06,47.11,6500.0,41.1583,41.2107,41.1583,41.202,6500.0
2015-02-24 13:35:00,47.11,47.13,47.1,47.13,8000.0,41.202,41.2195,41.1932,41.2195,8000.0
2015-02-24 13:40:00,47.13,47.16,47.12,47.16,15500.0,41.2195,41.2457,41.2107,41.2457,15500.0
2015-02-24 13:45:00,47.17,47.18,47.13,47.13,8000.0,41.2545,41.2632,41.2195,41.2195,8000.0
2015-02-24 13:50:00,47.12,47.17,47.12,47.16,10500.0,41.2107,41.2545,41.2107,41.2457,10500.0
2015-02-24 13:55:00,47.16,47.17,47.14,47.14,15000.0,41.2457,41.2545,41.2282,41.2282,15000.0
2015-02-24 14:00:00,47.16,47.2,47.15,47.2,10500.0,41.2457,41.2807,41.237,41.2807,10500.0
2015-02-24 14:05:00,47.2,47.2,47.17,47.2,16000.0,41.2807,41.2807,41.2545,41.2807,16000.0
2015-02-24 14:10:00,47.19,47.19,47.15,47.15,15000.0,41.272,41.272,41.237,41.237,15000.0
2015-02-24 14:15:00,47.14,47.16,47.13,47.16,4000.0,41.2282,41.2457,41.2195,41.2457,4000.0
2015-02-24 14:20:00,47.15,47.18,47.15,47.18,7000.0,41.237,41.2632,41.237,41.2632,7000.0
2015-02-24 14:25:00,47.17,47.18,47.1,47.1,12500.0,41.2545,41.2632,41.1932,41.1932,12500.0
2015-02-24 14:30:00,47.09,47.11,47.05,47.08,15000.0,41.1845,41.202,41.1495,41.1757,15000.0
2015-02-24 14:35:00,47.09,47.12,47.09,47.12,5000.0,41.1845,41.2107,41.1845,41.2107,5000.0
2015-02-24 14:40:00,47.16,47.16,47.12,47.14,4000.0,41.2457,41.2457,41.2107,41.2282,4000.0
2015-02-24 14:45:00,47.15,47.16,47.12,47.12,9500.0,41.237,41.2457,41.2107,41.2107,9500.0
2015-02-24 14:50:00,47.14,47.19,47.14,47.18,6500.0,41.2282,41.272,41.2282,41.2632,6500.0
2015-02-24 14:55:00,47.2,47.23,47.19,47.23,10500.0,41.2807,41.3069,41.272,41.3069,10500.0
2015-02-24 15:00:00,47.23,47.24,47.15,47.18,13000.0,41.3069,41.3157,41.237,41.2632,13000.0
2015-02-24 15:05:00,47.17,47.23,47.17,47.22,32000.0,41.2545,41.3069,41.2545,41.2982,32000.0
2015-02-24 15:10:00,47.22,47.22,47.15,47.17,64000.0,41.2982,41.2982,41.237,41.2545,64000.0
2015-02-24 15:15:00,47.16,47.17,47.15,47.16,13000.0,41.2457,41.2545,41.237,41.2457,13000.0
2015-02-24 15:20:00,47.16,47.2,47.15,47.2,46500.0,41.2457,41.2807,41.237,41.2807,46500.0
2015-02-24 15:25:00,47.21,47.21,47.13,47.14,41500.0,41.2894,41.2894,41.2195,41.2282,41500.0
2015-02-24 15:30:00,47.15,47.16,47.13,47.14,19500.0,41.237,41.2457,41.2195,41.2282,19500.0
2015-02-24 15:35:00,47.14,47.15,47.11,47.14,80000.0,41.2282,41.237,41.202,41.2282,80000.0
2015-02-24 15:40:00,47.13,47.16,47.13,47.14,92500.0,41.2195,41.2457,41.2195,41.2282,92500.0
2015-02-24 15:45:00,47.13,47.16,47.09,47.09,127000.0,41.2195,41.2457,41.1845,41.1845,127000.0
2015-02-24 15:50:00,47.1,47.13,47.1,47.1,57000.0,41.1932,41.2195,41.1932,41.1932,57000.0
2015-02-24 15:55:00,47.11,47.13,47.08,47.09,64000.0,41.202,41.2195,41.1757,41.1845,64000.0
2015-02-25 09:30:00,47.01,47.14,46.78,46.78,35000.0,41.1145,41.2282,40.9134,40.9134,35000.0
2015-02-25 09:35:00,46.82,47.05,46.66,46.98,25500.0,40.9484,41.1495,40.8084,41.0883,25500.0
2015-02-25 09:40:00,47.02,47.05,46.98,47.02,8500.0,41.1233,41.1495,41.0883,41.1233,8500.0
2015-02-25 09:45:00,47.03,47.19,47.03,47.15,18000.0,41.132,41.272,41.132,41.237,18000.0
2015-02-25 09:50:00,47.12,47.16,47.0,47.04,9000.0,41.2107,41.2457,41.1058,41.1408,9000.0
2015-02-25 09:55:00,46.99,47.08,46.98,47.03,22000.0,41.097,41.1757,41.0883,41.132,22000.0
2015-02-25 10:00:00,47.16,47.16,47.11,47.12,6000.0,41.2457,41.2457,41.202,41.2107,6000.0
2015-02-25 10:05:00,47.14,47.14,47.09,47.14,19000.0,41.2282,41.2282,41.1845,41.2282,19000.0
2015-02-25 10:10:00,47.13,47.15,47.11,47.15,12500.0,41.2195,41.237,41.202,41.237,12500.0
2015-02-25 10:15:00,47.15,47.27,47.15,47.27,33000.0,41.237,41.3419,41.237,41.3419,33000.0
2015-02-25 10:20:00,47.27,47.33,47.27,47.33,13000.0,41.3419,41.3944,41.3419,41.3944,13000.0
2015-02-25 10:25:00,47.33,47.38,47.33,47.37,7000.0,41.3944,41.4381,41.3944,41.4294,7000.0
2015-02-25 10:30:00,47.33,47.33,47.27,47.29,11500.0,41.3944,41.3944,41.3419,41.3594,11500.0
2015-02-25 10:35:00,47.25,47.29,47.15,47.23,62500.0,41.3244,41.3594,41.237,41.3069,62500.0
2015-02-25 10:40:00,47.23,47.26,47.22,47.24,5000.0,41.3069,41.3332,41.2982,41.3157,5000.0
2015-02-25 10:45:00,47.24,47.24,47.21,47.22,9500.0,41.3157,41.3157,41.2894,41.2982,9500.0
2015-02-25 10:50:00,47.22,47.3,47.22,47.28,23500.0,41.2982,41.3682,41.2982,41.3507,23500.0
2015-02-25 10:55:00,47.29,47.31,47.25,47.28,11500.0,41.3594,41.3769,41.3244,41.3507,11500.0
2015-02-25 11:00:00,47.3,47.34,47.29,47.34,8500.0,41.3682,41.4031,41.3594,41.4031,8500.0
2015-02-25 11:05:00,47.34,47.34,47.26,47.26,32500.0,41.4031,41.4031,41.3332,41.3332,32500.0
2015-02-25 11:10:00,47.26,47.31,47.21,47.31,14500.0,41.3332,41.3769,41.2894,41.3769,14500.0
2015-02-25 11:15:00,47.32,47.33,47.3,47.31,25000.0,41.3856,41.3944,41.3682,41.3769,25000.0
2015-02-25 11:20:00,47.35,47.42,47.33,47.4,36000.0,41.4119,41.4731,41.3944,41.4556,36000.0
2015-02-25 11:25:00,47.4,47.41,47.33,47.37,18500.0,41.4556,41.4644,41.3944,41.4294,18500.0
2015-02-25 11:30:00,47.37,47.4,47.34,47.4,66500.0,41.4294,41.4556,41.4031,41.4556,66500.0
2015-02-25 11:35:00,47.39,47.39,47.38,47.38,4000.0,41.4469,41.4469,41.4381,41.4381,4000.0
2015-02-25 11:40:00,47.39,47.4,47.37,47.4,7500.0,41.4469,41.4556,41.4294,41.4556,7500.0
2015-02-25 11:45:00,47.37,47.39,47.37,47.38,9000.0,41.4294,41.4469,41.4294,41.4381,9000.0
2015-02-25 11:50:00,47.39,47.45,47.37,47.42,28500.0,41.4469,41.4993,41.4294,41.4731,28500.0
2015-02-25 11:55:00,47.42,47.44,47.41,47.42,12000.0,41.4731,41.4906,41.4644,41.4731,12000.0
2015-02-25 12:00:00,47.41,47.46,47.38,47.44,69000.0,41.4644,41.5081,41.4381,41.4906,69000.0
2015-02-25 12:05:00,47.46,47.48,47.43,47.48,15500.0,41.5081,41.5256,41.4819,41.5256,15500.0
2015-02-25 12:10:00,47.48,47.52,47.48,47.5,45000.0,41.5256,41.5606,41.5256,41.5431,45000.0
2015-02-25 12:15:00,47.52,47.62,47.49,47.62,172500.0,41.5606,41.648,41.5343,41.648,172500.0
2015-02-25 12:20:00,47.62,47.65,47.56,47.56,46500.0,41.648,41.6743,41.5956,41.5956,46500.0
2015-02-25 12:25:00,47.57,47.57,47.49,47.51,13000.0,41.6043,41.6043,41.5343,41.5518,13000.0
2015-02-25 12:30:00,47.49,47.53,47.49,47.53,9000.0,41.5343,41.5693,41.5343,41.5693,9000.0
2015-02-25 12:35:00,47.51,47.57,47.51,47.54,44500.0,41.5518,41.6043,41.5518,41.5781,44500.0
2015-02-25 12:40:00,47.52,47.55,47.52,47.55,15500.0,41.5606,41.5868,41.5606,41.5868,15500.0
2015-02-25 12:45:00,47.54,47.56,47.5,47.55,24000.0,41.5781,41.5956,41.5431,41.5868,24000.0
2015-02-25 12:50:00,47.58,47.6,47.57,47.57,20000.0,41.613,41.6305,41.6043,41.6043,20000.0
2015-02-25 12:55:00,47.57,47.63,47.57,47.62,18500.0,41.6043,41.6568,41.6043,41.648,18500.0
2015-02-25 13:00:00,47.63,47.63,47.58,47.58,21500.0,41.6568,41.6568,41.613,41.613,21500.0
2015-02-25 13:05:00,47.59,47.59,47.57,47.58,20000.0,41.6218,41.6218,41.6043,41.613,20000.0
2015-02-25 13:10:00,47.57,47.6,47.55,47.56,9500.0,41.6043,41.6305,41.5868,41.5956,9500.0
2015-02-25 13:15:00,47.57,47.6,47.57,47.58,12500.0,41.6043,41.6305,41.6043,41.613,12500.0
2015-02-25 13:20:00,47.59,47.61,47.59,47.61,14500.0,41.6218,41.6393,41.6218,41.6393,14500.0
2015-02-25 13:25:00,47.6,47.64,47.6,47.64,15000.0,41.6305,41.6655,41.6305,41.6655,15000.0
2015-02-25 13:30:00,47.64,47.69,47.64,47.66,19000.0,41.6655,41.7092,41.6655,41.683,19000.0
2015-02-25 13:35:00,47.68,47.71,47.67,47.7,15500.0,41.7005,41.7267,41.6918,41.718,15500.0
2015-02-25 13:40:00,47.7,47.7,47.59,47.59,20000.0,41.718,41.718,41.6218,41.6218,20000.0
2015-02-25 13:45:00,47.6,47.65,47.57,47.65,35000.0,41.6305,41.6743,41.6043,41.6743,35000.0
2015-02-25 13:50:00,47.63,47.65,47.6,47.64,35500.0,41.6568,41.6743,41.6305,41.6655,35500.0
2015-02-25 13:55:00,47.65,47.65,47.58,47.59,12500.0,41.6743,41.6743,41.613,41.6218,12500.0
2015-02-25 14:00:00,47.59,47.61,47.59,47.61,26500.0,41.6218,41.6393,41.6218,41.6393,26500.0
2015-02-25 14:05:00,47.61,47.7,47.6,47.69,87000.0,41.6393,41.718,41.6305,41.7092,87000.0
2015-02-25 14:10:00,47.68,47.71,47.67,47.7,44000.0,41.7005,41.7267,41.6918,41.718,44000.0
2015-02-25 14:15:00,47.7,47.73,47.69,47.73,28000.0,41.718,41.7442,41.7092,41.7442,28000.0
2015-02-25 14:20:00,47.73,47.73,47.69,47.73,32500.0,41.7442,41.7442,41.7092,41.7442,32500.0
2015-02-25 14:25:00,47.72,47.73,47.68,47.7,34000.0,41.7355,41.7442,41.7005,41.718,34000.0
2015-02-25 14:30:00,47.71,47.76,47.71,47.75,61000.0,41.7267,41.7705,41.7267,41.7617,61000.0
2015-02-25 14:35:00,47.75,47.76,47.69,47.73,64500.0,41.7617,41.7705,41.7092,41.7442,64500.0
2015-02-25 14:40:00,47.73,47.75,47.7,47.73,36500.0,41.7442,41.7617,41.718,41.7442,36500.0
2015-02-25 14:45:00,47.73,47.83,47.72,47.81,93000.0,41.7442,41.8317,41.7355,41.8142,93000.0
2015-02-25 14:50:00,47.81,47.83,47.8,47.81,91500.0,41.8142,41.8317,41.8055,41.8142,91500.0
2015-02-25 14:55:00,47.82,47.85,47.78,47.79,20000.0,41.8229,41.8492,41.788,41.7967,20000.0
2015-02-25 15:00:00,47.77,47.78,47.71,47.77,54500.0,41.7792,41.788,41.7267,41.7792,54500.0
2015-02-25 15:05:00,47.76,47.79,47.72,47.75,27000.0,41.7705,41.7967,41.7355,41.7617,27000.0
2015-02-25 15:10:00,47.76,47.78,47.73,47.78,30500.0,41.7705,41.788,41.7442,41.788,30500.0
2015-02-25 15:15:00,47.77,47.85,47.76,47.84,196000.0,41.7792,41.8492,41.7705,41.8404,196000.0
2015-02-25 15:20:00,47.85,47.9,47.82,47.87,93000.0,41.8492,41.8929,41.8229,41.8667,93000.0
2015-02-25 15:25:00,47.87,47.9,47.85,47.85,92000.0,41.8667,41.8929,41.8492,41.8492,92000.0
2015-02-25 15:30:00,47.84,47.95,47.84,47.9,51500.0,41.8404,41.9366,41.8404,41.8929,51500.0
2015-02-25 15:35:00,47.87,48.0,47.87,47.94,72500.0,41.8667,41.9804,41.8667,41.9279,72500.0
2015-02-25 15:40:00,47.95,48.0,47.9,47.98,80000.0,41.9366,41.9804,41.8929,41.9629,80000.0
2015-02-25 15:45:00,47.96,47.96,47.9,47.91,79500.0,41.9454,41.9454,41.8929,41.9017,79500.0
2015-02-25 15:50:00,47.91,47.95,47.8,47.81,211000.0,41.9017,41.9366,41.8055,41.8142,211000.0
2015-02-25 15:55:00,47.82,47.83,47.73,47.75,317000.0,41.8229,41.8317,41.7442,41.7617,317000.0
2015-02-26 09:30:00,47.88,47.97,47.57,47.97,154500.0,41.8754,41.9541,41.6043,41.9541,154500.0
2015-02-26 09:35:00,47.78,48.01,47.78,47.81,95500.0,41.788,41.9891,41.788,41.8142,95500.0
2015-02-26 09:40:00,47.8,47.84,47.74,47.82,45500.0,41.8055,41.8404,41.753,41.8229,45500.0
2015-02-26 09:45:00,47.81,47.81,47.51,47.54,88500.0,41.8142,41.8142,41.5518,41.5781,88500.0
2015-02-26 09:50:00,47.52,47.66,47.5,47.51,41000.0,41.5606,41.683,41.5431,41.5518,41000.0
2015-02-26 09:55:00,47.41,47.51,47.38,47.49,24500.0,41.4644,41.5518,41.4381,41.5343,24500.0
2015-02-26 10:00:00,47.53,47.58,47.49,47.58,22500.0,41.5693,41.613,41.5343,41.613,22500.0
2015-02-26 10:05:00,47.55,47.6,47.52,47.59,36500.0,41.5868,41.6305,41.5606,41.6218,36500.0
2015-02-26 10:10:00,47.53,47.57,47.49,47.55,75000.0,41.5693,41.6043,41.5343,41.5868,75000.0
2015-02-26 10:15:00,47.57,47.61,47.55,47.56,14500.0,41.6043,41.6393,41.5868,41.5956,14500.0
2015-02-26 10:20:00,47.56,47.57,47.49,47.51,33000.0,41.5956,41.6043,41.5343,41.5518,33000.0
2015-02-26 10:25:00,47.51,47.51,47.46,47.46,8000.0,41.5518,41.5518,41.5081,41.5081,8000.0
2015-02-26 10:30:00,47.46,47.52,47.43,47.52,17500.0,41.5081,41.5606,41.4819,41.5606,17500.0
2015-02-26 10:35:00,47.53,47.59,47.5,47.59,9500.0,41.5693,41.6218,41.5431,41.6218,9500.0
2015-02-26 10:40:00,47.61,47.65,47.6,47.65,11000.0,41.6393,41.6743,41.6305,41.6743,11000.0
2015-02-26 10:45:00,47.66,47.7,47.6,47.7,23500.0,41.683,41.718,41.6305,41.718,23500.0
2015-02-26 10:50:00,47.69,47.71,47.65,47.71,22500.0,41.7092,41.7267,41.6743,41.7267,22500.0
2015-02-26 10:55:00,47.71,47.81,47.71,47.81,33000.0,41.7267,41.8142,41.7267,41.8142,33000.0
2015-02-26 11:00:00,47.78,47.81,47.75,47.79,17500.0,41.788,41.8142,41.7617,41.7967,17500.0
2015-02-26 11:05:00,47.78,47.84,47.78,47.84,60000.0,41.788,41.8404,41.788,41.8404,60000.0
2015-02-26 11:10:00,47.83,47.84,47.8,47.8,9000.0,41.8317,41.8404,41.8055,41.8055,9000.0
2015-02-26 11:15:00,47.8,47.8,47.69,47.7,10000.0,41.8055,41.8055,41.7092,41.718,10000.0
2015-02-26 11:20:00,47.73,47.73,47.7,47.73,5000.0,41.7442,41.7442,41.718,41.7442,5000.0
2015-02-26 11:25:00,47.73,47.73,47.64,47.64,17500.0,41.7442,41.7442,41.6655,41.6655,17500.0
2015-02-26 11:30:00,47.62,47.64,47.62,47.62,14500.0,41.648,41.6655,41.648,41.648,14500.0
2015-02-26 11:35:00,47.63,47.64,47.58,47.58,9000.0,41.6568,41.6655,41.613,41.613,9000.0
2015-02-26 11:40:00,47.58,47.63,47.56,47.59,75000.0,41.613,41.6568,41.5956,41.6218,75000.0
2015-02-26 11:45:00,47.58,47.6,47.57,47.57,10000.0,41.613,41.6305,41.6043,41.6043,10000.0
2015-02-26 11:50:00,47.56,47.56,47.49,47.49,1500.0,41.5956,41.5956,41.5343,41.5343,1500.0
2015-02-26 11:55:00,47.48,47.48,47.4,47.4,13000.0,41.5256,41.5256,41.4556,41.4556,13000.0
2015-02-26 12:00:00,47.4,47.41,47.35,47.37,21000.0,41.4556,41.4644,41.4119,41.4294,21000.0
2015-02-26 12:05:00,47.36,47.41,47.36,47.41,17500.0,41.4206,41.4644,41.4206,41.4644,17500.0
2015-02-26 12:10:00,47.4,47.44,47.4,47.44,3500.0,41.4556,41.4906,41.4556,41.4906,3500.0
2015-02-26 12:15:00,47.47,47.49,47.41,47.43,13500.0,41.5168,41.5343,41.4644,41.4819,13500.0
2015-02-26 12:20:00,47.42,47.52,47.41,47.52,14500.0,41.4731,41.5606,41.4644,41.5606,14500.0
2015-02-26 12:25:00,47.52,47.54,47.43,47.44,11500.0,41.5606,41.5781,41.4819,41.4906,11500.0
2015-02-26 12:30:00,47.44,47.47,47.4,47.47,15500.0,41.4906,41.5168,41.4556,41.5168,15500.0
2015-02-26 12:35:00,47.47,47.6,47.41,47.55,49000.0,41.5168,41.6305,41.4644,41.5868,49000.0
2015-02-26 12:40:00,47.59,47.6,47.48,47.5,11500.0,41.6218,41.6305,41.5256,41.5431,11500.0
2015-02-26 12:45:00,47.49,47.52,47.45,47.52,7000.0,41.5343,41.5606,41.4993,41.5606,7000.0
2015-02-26 12:50:00,47.49,47.58,47.49,47.55,6500.0,41.5343,41.613,41.5343,41.5868,6500.0
2015-02-26 12:55:00,47.58,47.6,47.56,47.56,8500.0,41.613,41.6305,41.5956,41.5956,8500.0
2015-02-26 13:00:00,47.56,47.58,47.47,47.47,13500.0,41.5956,41.613,41.5168,41.5168,13500.0
2015-02-26 13:05:00,47.5,47.51,47.46,47.48,9500.0,41.5431,41.5518,41.5081,41.5256,9500.0
2015-02-26 13:10:00,47.51,47.53,47.5,47.53,3000.0,41.5518,41.5693,41.5431,41.5693,3000.0
2015-02-26 13:15:00,47.53,47.53,47.48,47.5,6500.0,41.5693,41.5693,41.5256,41.5431,6500.0
2015-02-26 13:20:00,47.5,47.5,47.4,47.41,12500.0,41.5431,41.5431,41.4556,41.4644,12500.0
2015-02-26 13:25:00,47.43,47.51,47.41,47.46,40500.0,41.4819,41.5518,41.4644,41.5081,40500.0
2015-02-26 13:30:00,47.47,47.47,47.43,47.45,90500.0,41.5168,41.5168,41.4819,41.4993,90500.0
2015-02-26 13:35:00,47.49,47.49,47.46,47.47,4000.0,41.5343,41.5343,41.5081,41.5168,4000.0
2015-02-26 13:40:00,47.46,47.47,47.42,47.44,15000.0,41.5081,41.5168,41.4731,41.4906,15000.0
2015-02-26 13:45:00,47.45,47.46,47.41,47.46,26000.0,41.4993,41.5081,41.4644,41.5081,26000.0
2015-02-26 13:50:00,47.45,47.53,47.44,47.51,13000.0,41.4993,41.5693,41.4906,41.5518,13000.0
2015-02-26 13:55:00,47.52,47.57,47.51,47.51,14500.0,41.5606,41.6043,41.5518,41.5518,14500.0
2015-02-26 14:00:00,47.54,47.6,47.53,47.57,6500.0,41.5781,41.6305,41.5693,41.6043,6500.0
2015-02-26 14:05:00,47.59,47.61,47.53,47.56,12000.0,41.6218,41.6393,41.5693,41.5956,12000.0
2015-02-26 14:10:00,47.56,47.6,47.54,47.59,9500.0,41.5956,41.6305,41.5781,41.6218,9500.0
2015-02-26 14:15:00,47.55,47.59,47.52,47.58,23500.0,41.5868,41.6218,41.5606,41.613,23500.0
2015-02-26 14:20:00,47.58,47.67,47.56,47.65,12000.0,41.613,41.6918,41.5956,41.6743,12000.0
2015-02-26 14:25:00,47.65,47.66,47.52,47.52,21500.0,41.6743,41.683,41.5606,41.5606,21500.0
2015-02-26 14:30:00,47.5,47.52,47.48,47.48,9500.0,41.5431,41.5606,41.5256,41.5256,9500.0
2015-02-26 14:35:00,47.46,47.49,47.45,47.49,5000.0,41.5081,41.5343,41.4993,41.5343,5000.0
2015-02-26 14:40:00,47.49,47.51,47.46,47.46,8000.0,41.5343,41.5518,41.5081,41.5081,8000.0
2015-02-26 14:45:00,47.49,47.5,47.45,47.45,10500.0,41.5343,41.5431,41.4993,41.4993,10500.0
2015-02-26 14:50:00,47.45,47.5,47.42,47.42,8500.0,41.4993,41.5431,41.4731,41.4731,8500.0
2015-02-26 14:55:00,47.44,47.45,47.4,47.43,33500.0,41.4906,41.4993,41.4556,41.4819,33500.0
2015-02-26 15:00:00,47.4,47.42,47.33,47.37,17500.0,41.4556,41.4731,41.3944,41.4294,17500.0
2015-02-26 15:05:00,47.36,47.43,47.35,47.43,11000.0,41.4206,41.4819,41.4119,41.4819,11000.0
2015-02-26 15:10:00,47.4,47.44,47.39,47.43,18500.0,41.4556,41.4906,41.4469,41.4819,18500.0
2015-02-26 15:15:00,47.44,47.51,47.44,47.51,15000.0,41.4906,41.5518,41.4906,41.5518,15000.0
2015-02-26 15:20:00,47.5,47.58,47.5,47.56,19500.0,41.5431,41.613,41.5431,41.5956,19500.0
2015-02-26 15:25:00,47.57,47.67,47.56,47.67,18000.0,41.6043,41.6918,41.5956,41.6918,18000.0
2015-02-26 15:30:00,47.67,47.68,47.58,47.63,39000.0,41.6918,41.7005,41.613,41.6568,39000.0
2015-02-26 15:35:00,47.62,47.66,47.61,47.64,83500.0,41.648,41.683,41.6393,41.6655,83500.0
2015-02-26 15:40:00,47.66,47.71,47.61,47.61,50000.0,41.683,41.7267,41.6393,41.6393,50000.0
2015-02-26 15:45:00,47.66,47.69,47.61,47.65,89500.0,41.683,41.7092,41.6393,41.6743,89500.0
2015-02-26 15:50:00,47.64,47.7,47.64,47.7,46500.0,41.6655,41.718,41.6655,41.718,46500.0
2015-02-26 15:55:00,47.69,47.7,47.62,47.66,153500.0,41.7092,41.718,41.648,41.683,153500.0
2015-02-27 09:30:00,47.63,47.66,47.62,47.66,13000.0,41.6568,41.683,41.648,41.683,13000.0
2015-02-27 09:35:00,47.66,47.66,47.39,47.41,3000.0,41.683,41.683,41.4469,41.4644,3000.0
2015-02-27 09:40:00,47.5,47.51,47.43,47.45,11500.0,41.5431,41.5518,41.4819,41.4993,11500.0
2015-02-27 09:45:00,47.4,47.43,47.31,47.43,49000.0,41.4556,41.4819,41.3769,41.4819,49000.0
2015-02-27 09:50:00,47.37,47.6,47.37,47.56,39500.0,41.4294,41.6305,41.4294,41.5956,39500.0
2015-02-27 09:55:00,47.57,47.73,47.41,47.45,54500.0,41.6043,41.7442,41.4644,41.4993,54500.0
2015-02-27 10:00:00,47.54,47.55,47.4,47.42,17500.0,41.5781,41.5868,41.4556,41.4731,17500.0
2015-02-27 10:05:00,47.41,47.45,47.4,47.42,3500.0,41.4644,41.4993,41.4556,41.4731,3500.0
2015-02-27 10:10:00,47.42,47.52,47.42,47.52,6500.0,41.4731,41.5606,41.4731,41.5606,6500.0
2015-02-27 10:15:00,47.49,47.53,47.42,47.43,7000.0,41.5343,41.5693,41.4731,41.4819,7000.0
2015-02-27 10:20:00,47.41,47.45,47.39,47.45,9500.0,41.4644,41.4993,41.4469,41.4993,9500.0
2015-02-27 10:25:00,47.48,47.57,47.48,47.54,7500.0,41.5256,41.6043,41.5256,41.5781,7500.0
2015-02-27 10:30:00,47.59,47.59,47.49,47.54,7000.0,41.6218,41.6218,41.5343,41.5781,7000.0
2015-02-27 10:35:00,47.56,47.59,47.46,47.46,7500.0,41.5956,41.6218,41.5081,41.5081,7500.0
2015-02-27 10:40:00,47.51,47.55,47.42,47.51,75000.0,41.5518,41.5868,41.4731,41.5518,75000.0
2015-02-27 10:45:00,47.53,47.66,47.52,47.66,15500.0,41.5693,41.683,41.5606,41.683,15500.0
2015-02-27 10:50:00,47.69,47.76,47.68,47.74,16500.0,41.7092,41.7705,41.7005,41.753,16500.0
2015-02-27 10:55:00,47.78,47.82,47.75,47.79,14500.0,41.788,41.8229,41.7617,41.7967,14500.0
2015-02-27 11:00:00,47.78,47.81,47.73,47.75,23000.0,41.788,41.8142,41.7442,41.7617,23000.0
2015-02-27 11:05:00,47.75,47.78,47.65,47.68,11500.0,41.7617,41.788,41.6743,41.7005,11500.0
2015-02-27 11:10:00,47.65,47.65,47.64,47.64,2000.0,41.6743,41.6743,41.6655,41.6655,2000.0
2015-02-27 11:15:00,47.62,47.69,47.61,47.65,23000.0,41.648,41.7092,41.6393,41.6743,23000.0
2015-02-27 11:20:00,47.67,47.67,47.53,47.53,25000.0,41.6918,41.6918,41.5693,41.5693,25000.0
2015-02-27 11:25:00,47.54,47.54,47.4,47.4,10500.0,41.5781,41.5781,41.4556,41.4556,10500.0
2015-02-27 11:30:00,47.39,47.41,47.37,47.37,4500.0,41.4469,41.4644,41.4294,41.4294,4500.0
2015-02-27 11:35:00,47.35,47.37,47.3,47.32,20000.0,41.4119,41.4294,41.3682,41.3856,20000.0
2015-02-27 11:40:00,47.32,47.46,47.3,47.46,18500.0,41.3856,41.5081,41.3682,41.5081,18500.0
2015-02-27 11:45:00,47.46,47.47,47.4,47.4,4000.0,41.5081,41.5168,41.4556,41.4556,4000.0
2015-02-27 11:50:00,47.42,47.47,47.37,47.4,62000.0,41.4731,41.5168,41.4294,41.4556,62000.0
2015-02-27 11:55:00,47.41,47.43,47.35,47.35,60500.0,41.4644,41.4819,41.4119,41.4119,60500.0
2015-02-27 12:00:00,47.36,47.41,47.35,47.36,11000.0,41.4206,41.4644,41.4119,41.4206,11000.0
2015-02-27 12:05:00,47.38,47.38,47.35,47.35,3500.0,41.4381,41.4381,41.4119,41.4119,3500.0
2015-02-27 12:10:00,47.35,47.36,47.35,47.36,1500.0,41.4119,41.4206,41.4119,41.4206,1500.0
2015-02-27 12:15:00,47.35,47.42,47.35,47.37,6500.0,41.4119,41.4731,41.4119,41.4294,6500.0
2015-02-27 12:20:00,47.37,47.42,47.36,47.42,7500.0,41.4294,41.4731,41.4206,41.4731,7500.0
2015-02-27 12:25:00,47.43,47.47,47.43,47.47,6000.0,41.4819,41.5168,41.4819,41.5168,6000.0
2015-02-27 12:30:00,47.47,47.52,47.47,47.49,11000.0,41.5168,41.5606,41.5168,41.5343,11000.0
2015-02-27 12:35:00,47.48,47.49,47.47,47.48,9500.0,41.5256,41.5343,41.5168,41.5256,9500.0
2015-02-27 12:40:00,47.48,47.49,47.47,47.49,15000.0,41.5256,41.5343,41.5168,41.5343,15000.0
2015-02-27 12:45:00,47.48,47.48,47.44,47.45,4000.0,41.5256,41.5256,41.4906,41.4993,4000.0
2015-02-27 12:50:00,47.47,47.47,47.42,47.43,5000.0,41.5168,41.5168,41.4731,41.4819,5000.0
2015-02-27 12:55:00,47.42,47.47,47.41,47.47,5500.0,41.4731,41.5168,41.4644,41.5168,5500.0
2015-02-27 13:00:00,47.42,47.42,47.39,47.39,3000.0,41.4731,41.4731,41.4469,41.4469,3000.0
2015-02-27 13:05:00,47.39,47.45,47.39,47.45,5500.0,41.4469,41.4993,41.4469,41.4993,5500.0
2015-02-27 13:10:00,47.4,47.48,47.4,47.46,4500.0,41.4556,41.5256,41.4556,41.5081,4500.0
2015-02-27 13:15:00,47.45,47.45,47.42,47.44,6500.0,41.4993,41.4993,41.4731,41.4906,6500.0
2015-02-27 13:20:00,47.47,47.52,47.45,47.48,5000.0,41.5168,41.5606,41.4993,41.5256,5000.0
2015-02-27 13:25:00,47.44,47.46,47.44,47.44,3000.0,41.4906,41.5081,41.4906,41.4906,3000.0
2015-02-27 13:30:00,47.42,47.5,47.4,47.46,88500.0,41.4731,41.5431,41.4556,41.5081,88500.0
2015-02-27 13:35:00,47.46,47.47,47.43,47.43,9500.0,41.5081,41.5168,41.4819,41.4819,9500.0
2015-02-27 13:40:00,47.42,47.43,47.39,47.39,5000.0,41.4731,41.4819,41.4469,41.4469,5000.0
2015-02-27 13:45:00,47.38,47.42,47.38,47.42,3000.0,41.4381,41.4731,41.4381,41.4731,3000.0
2015-02-27 13:50:00,47.4,47.43,47.39,47.42,4000.0,41.4556,41.4819,41.4469,41.4731,4000.0
2015-02-27 13:55:00,47.47,47.48,47.47,47.48,1000.0,41.5168,41.5256,41.5168,41.5256,1000.0
2015-02-27 14:00:00,47.49,47.51,47.48,47.49,6000.0,41.5343,41.5518,41.5256,41.5343,6000.0
2015-02-27 14:05:00,47.48,47.54,47.48,47.48,6500.0,41.5256,41.5781,41.5256,41.5256,6500.0
2015-02-27 14:10:00,47.47,47.5,47.45,47.49,17000.0,41.5168,41.5431,41.4993,41.5343,17000.0
2015-02-27 14:15:00,47.5,47.52,47.46,47.48,5000.0,41.5431,41.5606,41.5081,41.5256,5000.0
2015-02-27 14:20:00,47.46,47.51,47.42,47.51,14500.0,41.5081,41.5518,41.4731,41.5518,14500.0
2015-02-27 14:25:00,47.53,47.53,47.53,47.53,4500.0,41.5693,41.5693,41.5693,41.5693,4500.0
2015-02-27 14:30:00,47.53,47.55,47.5,47.51,7000.0,41.5693,41.5868,41.5431,41.5518,7000.0
2015-02-27 14:35:00,47.51,47.51,47.43,47.43,9500.0,41.5518,41.5518,41.4819,41.4819,9500.0
2015-02-27 14:40:00,47.43,47.43,47.38,47.42,21500.0,41.4819,41.4819,41.4381,41.4731,21500.0
2015-02-27 14:45:00,47.38,47.4,47.35,47.37,9000.0,41.4381,41.4556,41.4119,41.4294,9000.0
2015-02-27 14:50:00,47.35,47.4,47.32,47.34,88000.0,41.4119,41.4556,41.3856,41.4031,88000.0
2015-02-27 14:55:00,47.33,47.34,47.27,47.34,9000.0,41.3944,41.4031,41.3419,41.4031,9000.0
2015-02-27 15:00:00,47.33,47.37,47.25,47.25,101500.0,41.3944,41.4294,41.3244,41.3244,101500.0
2015-02-27 15:05:00,47.25,47.28,47.24,47.24,10000.0,41.3244,41.3507,41.3157,41.3157,10000.0
2015-02-27 15:10:00,47.23,47.26,47.19,47.19,28000.0,41.3069,41.3332,41.272,41.272,28000.0
2015-02-27 15:15:00,47.17,47.23,47.15,47.2,16000.0,41.2545,41.3069,41.237,41.2807,16000.0
2015-02-27 15:20:00,47.19,47.23,47.17,47.23,9500.0,41.272,41.3069,41.2545,41.3069,9500.0
2015-02-27 15:25:00,47.21,47.25,47.18,47.25,33000.0,41.2894,41.3244,41.2632,41.3244,33000.0
2015-02-27 15:30:00,47.25,47.25,47.15,47.16,25000.0,41.3244,41.3244,41.237,41.2457,25000.0
2015-02-27 15:35:00,47.17,47.21,47.14,47.21,32000.0,41.2545,41.2894,41.2282,41.2894,32000.0
2015-02-27 15:40:00,47.19,47.2,47.12,47.16,39500.0,41.272,41.2807,41.2107,41.2457,39500.0
2015-02-27 15:45:00,47.17,47.28,47.17,47.17,64500.0,41.2545,41.3507,41.2545,41.2545,64500.0
2015-02-27 15:50:00,47.19,47.2,47.1,47.1,61500.0,41.272,41.2807,41.1932,41.1932,61500.0
2015-02-27 15:55:00,47.1,47.13,47.05,47.07,189000.0,41.1932,41.2195,41.1495,41.167,189000.0
2015-03-02 09:30:00,46.98,47.28,46.96,47.21,76500.0,41.0883,41.3507,41.0708,41.2894,76500.0
2015-03-02 09:35:00,47.39,47.57,47.38,47.46,21000.0,41.4469,41.6043,41.4381,41.5081,21000.0
2015-03-02 09:40:00,47.44,47.47,47.26,47.38,34000.0,41.4906,41.5168,41.3332,41.4381,34000.0
2015-03-02 09:45:00,47.42,47.42,47.3,47.36,34500.0,41.4731,41.4731,41.3682,41.4206,34500.0
2015-03-02 09:50:00,47.35,47.48,47.31,47.44,72000.0,41.4119,41.5256,41.3769,41.4906,72000.0
2015-03-02 09:55:00,47.41,47.41,47.13,47.13,21000.0,41.4644,41.4644,41.2195,41.2195,21000.0
2015-03-02 10:00:00,47.17,47.22,47.14,47.14,94500.0,41.2545,41.2982,41.2282,41.2282,94500.0
2015-03-02 10:05:00,47.15,47.31,47.15,47.23,47500.0,41.237,41.3769,41.237,41.3069,47500.0
2015-03-02 10:10:00,47.29,47.36,47.23,47.25,47000.0,41.3594,41.4206,41.3069,41.3244,47000.0
2015-03-02 10:15:00,47.26,47.29,47.24,47.25,8500.0,41.3332,41.3594,41.3157,41.3244,8500.0
2015-03-02 10:20:00,47.21,47.34,47.21,47.28,43500.0,41.2894,41.4031,41.2894,41.3507,43500.0
2015-03-02 10:25:00,47.3,47.35,47.27,47.35,11000.0,41.3682,41.4119,41.3419,41.4119,11000.0
2015-03-02 10:30:00,47.39,47.43,47.37,47.39,21500.0,41.4469,41.4819,41.4294,41.4469,21500.0
2015-03-02 10:35:00,47.43,47.44,47.36,47.36,11500.0,41.4819,41.4906,41.4206,41.4206,11500.0
2015-03-02 10:40:00,47.38,47.43,47.38,47.43,3000.0,41.4381,41.4819,41.4381,41.4819,3000.0
2015-03-02 10:45:00,47.42,47.44,47.37,47.37,29000.0,41.4731,41.4906,41.4294,41.4294,29000.0
2015-03-02 10:50:00,47.36,47.43,47.34,47.36,28500.0,41.4206,41.4819,41.4031,41.4206,28500.0
2015-03-02 10:55:00,47.37,47.38,47.31,47.35,18000.0,41.4294,41.4381,41.3769,41.4119,18000.0
2015-03-02 11:00:00,47.34,47.37,47.26,47.26,75500.0,41.4031,41.4294,41.3332,41.3332,75500.0
2015-03-02 11:05:00,47.29,47.38,47.27,47.32,29000.0,41.3594,41.4381,41.3419,41.3856,29000.0
2015-03-02 11:10:00,47.35,47.37,47.23,47.23,54000.0,41.4119,41.4294,41.3069,41.3069,54000.0
2015-03-02 11:15:00,47.27,47.36,47.25,47.36,11500.0,41.3419,41.4206,41.3244,41.4206,11500.0
2015-03-02 11:20:00,47.33,47.44,47.31,47.32,30500.0,41.3944,41.4906,41.3769,41.3856,30500.0
2015-03-02 11:25:00,47.34,47.39,47.32,47.35,40500.0,41.4031,41.4469,41.3856,41.4119,40500.0
2015-03-02 11:30:00,47.35,47.44,47.34,47.41,58000.0,41.4119,41.4906,41.4031,41.4644,58000.0
2015-03-02 11:35:00,47.45,47.52,47.4,47.52,9500.0,41.4993,41.5606,41.4556,41.5606,9500.0
2015-03-02 11:40:00,47.5,47.55,47.5,47.55,3000.0,41.5431,41.5868,41.5431,41.5868,3000.0
2015-03-02 11:45:00,47.54,47.55,47.47,47.47,16000.0,41.5781,41.5868,41.5168,41.5168,16000.0
2015-03-02 11:50:00,47.49,47.49,47.37,47.37,7500.0,41.5343,41.5343,41.4294,41.4294,7500.0
2015-03-02 11:55:00,47.41,47.41,47.35,47.39,10000.0,41.4644,41.4644,41.4119,41.4469,10000.0
2015-03-02 12:00:00,47.35,47.38,47.35,47.37,4500.0,41.4119,41.4381,41.4119,41.4294,4500.0
2015-03-02 12:05:00,47.38,47.44,47.37,47.44,14500.0,41.4381,41.4906,41.4294,41.4906,14500.0
2015-03-02 12:10:00,47.43,47.44,47.37,47.41,21000.0,41.4819,41.4906,41.4294,41.4644,21000.0
2015-03-02 12:15:00,47.38,47.42,47.38,47.41,11500.0,41.4381,41.4731,41.4381,41.4644,11500.0
2015-03-02 12:20:00,47.37,47.37,47.29,47.29,6500.0,41.4294,41.4294,41.3594,41.3594,6500.0
2015-03-02 12:25:00,47.29,47.29,47.22,47.24,7000.0,41.3594,41.3594,41.2982,41.3157,7000.0
2015-03-02 12:30:00,47.24,47.4,47.24,47.37,11000.0,41.3157,41.4556,41.3157,41.4294,11000.0
2015-03-02 12:35:00,47.4,47.45,47.39,47.39,17500.0,41.4556,41.4993,41.4469,41.4469,17500.0
2015-03-02 12:40:00,47.39,47.4,47.34,47.38,10000.0,41.4469,41.4556,41.4031,41.4381,10000.0
2015-03-02 12:45:00,47.37,47.42,47.37,47.42,5000.0,41.4294,41.4731,41.4294,41.4731,5000.0
2015-03-02 12:50:00,47.42,47.49,47.42,47.47,13500.0,41.4731,41.5343,41.4731,41.5168,13500.0
2015-03-02 12:55:00,47.48,47.52,47.41,47.41,11500.0,41.5256,41.5606,41.4644,41.4644,11500.0
2015-03-02 13:00:00,47.4,47.46,47.4,47.46,8000.0,41.4556,41.5081,41.4556,41.5081,8000.0
2015-03-02 13:05:00,47.47,47.47,47.37,47.42,24000.0,41.5168,41.5168,41.4294,41.4731,24000.0
2015-03-02 13:10:00,47.44,47.53,47.43,47.52,22000.0,41.4906,41.5693,41.4819,41.5606,22000.0
2015-03-02 13:15:00,47.48,47.53,47.46,47.52,39000.0,41.5256,41.5693,41.5081,41.5606,39000.0
2015-03-02 13:20:00,47.56,47.57,47.52,47.54,16500.0,41.5956,41.6043,41.5606,41.5781,16500.0
2015-03-02 13:25:00,47.57,47.57,47.54,47.54,35500.0,41.6043,41.6043,41.5781,41.5781,35500.0
2015-03-02 13:30:00,47.57,47.6,47.57,47.6,6000.0,41.6043,41.6305,41.6043,41.6305,6000.0
2015-03-02 13:35:00,47.6,47.61,47.58,47.6,13000.0,41.6305,41.6393,41.613,41.6305,13000.0
2015-03-02 13:40:00,47.6,47.65,47.6,47.63,9500.0,41.6305,41.6743,41.6305,41.6568,9500.0
2015-03-02 13:45:00,47.66,47.66,47.55,47.58,31000.0,41.683,41.683,41.5868,41.613,31000.0
2015-03-02 13:50:00,47.58,47.64,47.58,47.58,24500.0,41.613,41.6655,41.613,41.613,24500.0
2015-03-02 13:55:00,47.6,47.66,47.6,47.62,18000.0,41.6305,41.683,41.6305,41.648,18000.0
2015-03-02 14:00:00,47.62,47.67,47.62,47.65,34500.0,41.648,41.6918,41.648,41.6743,34500.0
2015-03-02 14:05:00,47.64,47.69,47.64,47.68,9500.0,41.6655,41.7092,41.6655,41.7005,9500.0
2015-03-02 14:10:00,47.64,47.65,47.63,47.65,5000.0,41.6655,41.6743,41.6568,41.6743,5000.0
2015-03-02 14:15:00,47.63,47.64,47.55,47.61,50500.0,41.6568,41.6655,41.5868,41.6393,50500.0
2015-03-02 14:20:00,47.59,47.59,47.43,47.44,109000.0,41.6218,41.6218,41.4819,41.4906,109000.0
2015-03-02 14:25:00,47.44,47.44,47.37,47.4,22000.0,41.4906,41.4906,41.4294,41.4556,22000.0
2015-03-02 14:30:00,47.39,47.46,47.39,47.46,57500.0,41.4469,41.5081,41.4469,41.5081,57500.0
2015-03-02 14:35:00,47.46,47.51,47.45,47.48,54000.0,41.5081,41.5518,41.4993,41.5256,54000.0
2015-03-02 14:40:00,47.49,47.55,47.49,47.5,14000.0,41.5343,41.5868,41.5343,41.5431,14000.0
2015-03-02 14:45:00,47.54,47.6,47.51,47.56,13000.0,41.5781,41.6305,41.5518,41.5956,13000.0
2015-03-02 14:50:00,47.54,47.61,47.53,47.58,13000.0,41.5781,41.6393,41.5693,41.613,13000.0
2015-03-02 14:55:00,47.55,47.63,47.55,47.6,10000.0,41.5868,41.6568,41.5868,41.6305,10000.0
2015-03-02 15:00:00,47.6,47.63,47.56,47.58,16000.0,41.6305,41.6568,41.5956,41.613,16000.0
2015-03-02 15:05:00,47.59,47.6,47.55,47.6,14000.0,41.6218,41.6305,41.5868,41.6305,14000.0
2015-03-02 15:10:00,47.6,47.67,47.55,47.57,24000.0,41.6305,41.6918,41.5868,41.6043,24000.0
2015-03-02 15:15:00,47.56,47.61,47.53,47.57,71500.0,41.5956,41.6393,41.5693,41.6043,71500.0
2015-03-02 15:20:00,47.56,47.68,47.56,47.68,26000.0,41.5956,41.7005,41.5956,41.7005,26000.0
2015-03-02 15:25:00,47.65,47.69,47.64,47.69,21500.0,41.6743,41.7092,41.6655,41.7092,21500.0
2015-03-02 15:30:00,47.69,47.77,47.69,47.76,67500.0,41.7092,41.7792,41.7092,41.7705,67500.0
2015-03-02 15:35:00,47.76,47.8,47.73,47.78,89000.0,41.7705,41.8055,41.7442,41.788,89000.0
2015-03-02 15:40:00,47.75,47.81,47.74,47.8,166500.0,41.7617,41.8142,41.753,41.8055,166500.0
2015-03-02 15:45:00,47.82,47.86,47.8,47.83,38500.0,41.8229,41.8579,41.8055,41.8317,38500.0
2015-03-02 15:50:00,47.86,47.9,47.82,47.87,83500.0,41.8579,41.8929,41.8229,41.8667,83500.0
2015-03-02 15:55:00,47.86,47.96,47.82,47.83,245000.0,41.8579,41.9454,41.8229,41.8317,245000.0
2015-03-03 09:30:00,47.65,47.65,47.35,47.52,34500.0,41.6743,41.6743,41.4119,41.5606,34500.0
2015-03-03 09:35:00,47.46,47.98,47.46,47.71,30000.0,41.5081,41.9629,41.5081,41.7267,30000.0
2015-03-03 09:40:00,47.7,47.7,47.44,47.44,16500.0,41.718,41.718,41.4906,41.4906,16500.0
2015-03-03 09:45:00,47.44,47.45,47.34,47.35,14000.0,41.4906,41.4993,41.4031,41.4119,14000.0
2015-03-03 09:50:00,47.34,47.52,47.3,47.52,29000.0,41.4031,41.5606,41.3682,41.5606,29000.0
2015-03-03 09:55:00,47.49,47.53,47.36,47.47,20000.0,41.5343,41.5693,41.4206,41.5168,20000.0
2015-03-03 10:00:00,47.41,47.5,47.4,47.4,39500.0,41.4644,41.5431,41.4556,41.4556,39500.0
2015-03-03 10:05:00,47.43,47.5,47.36,47.41,20500.0,41.4819,41.5431,41.4206,41.4644,20500.0
2015-03-03 10:10:00,47.42,47.51,47.35,47.4,61500.0,41.4731,41.5518,41.4119,41.4556,61500.0
2015-03-03 10:15:00,47.38,47.52,47.35,47.52,10000.0,41.4381,41.5606,41.4119,41.5606,10000.0
2015-03-03 10:20:00,47.54,47.65,47.52,47.61,39500.0,41.5781,41.6743,41.5606,41.6393,39500.0
2015-03-03 10:25:00,47.57,47.63,47.55,47.62,7500.0,41.6043,41.6568,41.5868,41.648,7500.0
2015-03-03 10:30:00,47.57,47.61,47.55,47.6,8500.0,41.6043,41.6393,41.5868,41.6305,8500.0
2015-03-03 10:35:00,47.57,47.59,47.42,47.44,27000.0,41.6043,41.6218,41.4731,41.4906,27000.0
2015-03-03 10:40:00,47.44,47.52,47.4,47.41,100500.0,41.4906,41.5606,41.4556,41.4644,100500.0
2015-03-03 10:45:00,47.41,47.43,47.37,47.38,57000.0,41.4644,41.4819,41.4294,41.4381,57000.0
2015-03-03 10:50:00,47.39,47.41,47.35,47.41,19000.0,41.4469,41.4644,41.4119,41.4644,19000.0
2015-03-03 10:55:00,47.42,47.42,47.35,47.35,14000.0,41.4731,41.4731,41.4119,41.4119,14000.0
2015-03-03 11:00:00,47.35,47.35,47.34,47.34,11500.0,41.4119,41.4119,41.4031,41.4031,11500.0
2015-03-03 11:05:00,47.34,47.35,47.18,47.25,140500.0,41.4031,41.4119,41.2632,41.3244,140500.0
2015-03-03 11:10:00,47.27,47.27,47.17,47.17,24500.0,41.3419,41.3419,41.2545,41.2545,24500.0
2015-03-03 11:15:00,47.21,47.21,47.16,47.16,29000.0,41.2894,41.2894,41.2457,41.2457,29000.0
2015-03-03 11:20:00,47.18,47.19,47.15,47.15,60000.0,41.2632,41.272,41.237,41.237,60000.0
2015-03-03 11:25:00,47.17,47.18,47.11,47.11,23000.0,41.2545,41.2632,41.202,41.202,23000.0
2015-03-03 11:30:00,47.13,47.14,46.94,46.99,126500.0,41.2195,41.2282,41.0533,41.097,126500.0
2015-03-03 11:35:00,46.99,47.03,46.91,46.91,54000.0,41.097,41.132,41.0271,41.0271,54000.0
2015-03-03 11:40:00,46.92,46.93,46.73,46.75,67000.0,41.0358,41.0446,40.8696,40.8871,67000.0
2015-03-03 11:45:00,46.77,46.77,46.69,46.69,14000.0,40.9046,40.9046,40.8347,40.8347,14000.0
2015-03-03 11:50:00,46.69,46.82,46.68,46.79,66000.0,40.8347,40.9484,40.8259,40.9221,66000.0
2015-03-03 11:55:00,46.78,46.79,46.72,46.72,46000.0,40.9134,40.9221,40.8609,40.8609,46000.0
2015-03-03 12:00:00,46.77,46.77,46.61,46.64,86000.0,40.9046,40.9046,40.7647,40.7909,86000.0
2015-03-03 12:05:00,46.62,46.79,46.62,46.7,90500.0,40.7734,40.9221,40.7734,40.8434,90500.0
2015-03-03 12:10:00,46.72,46.73,46.59,46.61,37500.0,40.8609,40.8696,40.7472,40.7647,37500.0
2015-03-03 12:15:00,46.6,46.65,46.56,46.61,44000.0,40.7559,40.7997,40.721,40.7647,44000.0
2015-03-03 12:20:00,46.61,46.61,46.55,46.6,13500.0,40.7647,40.7647,40.7122,40.7559,13500.0
2015-03-03 12:25:00,46.59,46.59,46.47,46.49,31500.0,40.7472,40.7472,40.6422,40.6597,31500.0
2015-03-03 12:30:00,46.47,46.59,46.47,46.54,24500.0,40.6422,40.7472,40.6422,40.7035,24500.0
2015-03-03 12:35:00,46.57,46.64,46.55,46.61,19000.0,40.7297,40.7909,40.7122,40.7647,19000.0
2015-03-03 12:40:00,46.62,46.65,46.58,46.64,33500.0,40.7734,40.7997,40.7385,40.7909,33500.0
2015-03-03 12:45:00,46.64,46.76,46.64,46.76,49500.0,40.7909,40.8959,40.7909,40.8959,49500.0
2015-03-03 12:50:00,46.76,46.77,46.73,46.76,47500.0,40.8959,40.9046,40.8696,40.8959,47500.0
2015-03-03 12:55:00,46.76,46.85,46.76,46.82,8000.0,40.8959,40.9746,40.8959,40.9484,8000.0
2015-03-03 13:00:00,46.86,46.88,46.84,46.85,6500.0,40.9833,41.0008,40.9658,40.9746,6500.0
2015-03-03 13:05:00,46.87,46.95,46.87,46.93,42000.0,40.9921,41.062,40.9921,41.0446,42000.0
2015-03-03 13:10:00,46.92,46.92,46.85,46.85,6500.0,41.0358,41.0358,40.9746,40.9746,6500.0
2015-03-03 13:15:00,46.88,46.88,46.82,46.82,11000.0,41.0008,41.0008,40.9484,40.9484,11000.0
2015-03-03 13:20:00,46.81,46.87,46.78,46.86,28500.0,40.9396,40.9921,40.9134,40.9833,28500.0
2015-03-03 13:25:00,46.88,46.9,46.79,46.79,69000.0,41.0008,41.0183,40.9221,40.9221,69000.0
2015-03-03 13:30:00,46.79,46.8,46.74,46.74,10500.0,40.9221,40.9309,40.8784,40.8784,10500.0
2015-03-03 13:35:00,46.72,46.74,46.67,46.68,13000.0,40.8609,40.8784,40.8172,40.8259,13000.0
2015-03-03 13:40:00,46.67,46.7,46.64,46.67,20000.0,40.8172,40.8434,40.7909,40.8172,20000.0
2015-03-03 13:45:00,46.69,46.76,46.69,46.72,11000.0,40.8347,40.8959,40.8347,40.8609,11000.0
2015-03-03 13:50:00,46.78,46.79,46.77,46.78,5000.0,40.9134,40.9221,40.9046,40.9134,5000.0
2015-03-03 13:55:00,46.79,46.79,46.69,46.69,15000.0,40.9221,40.9221,40.8347,40.8347,15000.0
2015-03-03 14:00:00,46.69,46.73,46.65,46.73,17500.0,40.8347,40.8696,40.7997,40.8696,17500.0
2015-03-03 14:05:00,46.72,46.78,46.72,46.77,11500.0,40.8609,40.9134,40.8609,40.9046,11500.0
2015-03-03 14:10:00,46.79,46.86,46.77,46.86,19000.0,40.9221,40.9833,40.9046,40.9833,19000.0
2015-03-03 14:15:00,46.86,46.86,46.79,46.8,17500.0,40.9833,40.9833,40.9221,40.9309,17500.0
2015-03-03 14:20:00,46.83,46.9,46.83,46.89,22000.0,40.9571,41.0183,40.9571,41.0096,22000.0
2015-03-03 14:25:00,46.89,46.96,46.89,46.96,9500.0,41.0096,41.0708,41.0096,41.0708,9500.0
2015-03-03 14:30:00,46.97,46.99,46.95,46.96,26000.0,41.0795,41.097,41.062,41.0708,26000.0
2015-03-03 14:35:00,46.96,46.97,46.93,46.93,8500.0,41.0708,41.0795,41.0446,41.0446,8500.0
2015-03-03 14:40:00,46.93,46.93,46.8,46.82,17000.0,41.0446,41.0446,40.9309,40.9484,17000.0
2015-03-03 14:45:00,46.8,46.83,46.77,46.78,19500.0,40.9309,40.9571,40.9046,40.9134,19500.0
2015-03-03 14:50:00,46.77,46.83,46.77,46.82,8000.0,40.9046,40.9571,40.9046,40.9484,8000.0
2015-03-03 14:55:00,46.83,46.87,46.8,46.83,76000.0,40.9571,40.9921,40.9309,40.9571,76000.0
2015-03-03 15:00:00,46.81,46.91,46.8,46.91,20500.0,40.9396,41.0271,40.9309,41.0271,20500.0
2015-03-03 15:05:00,46.88,46.89,46.85,46.85,28000.0,41.0008,41.0096,40.9746,40.9746,28000.0
2015-03-03 15:10:00,46.86,46.92,46.84,46.91,40500.0,40.9833,41.0358,40.9658,41.0271,40500.0
2015-03-03 15:15:00,46.88,46.91,46.85,46.91,29500.0,41.0008,41.0271,40.9746,41.0271,29500.0
2015-03-03 15:20:00,46.92,46.97,46.92,46.96,23500.0,41.0358,41.0795,41.0358,41.0708,23500.0
2015-03-03 15:25:00,46.96,46.98,46.95,46.98,24000.0,41.0708,41.0883,41.062,41.0883,24000.0
2015-03-03 15:30:00,46.97,47.02,46.95,46.95,35500.0,41.0795,41.1233,41.062,41.062,35500.0
2015-03-03 15:35:00,46.96,47.0,46.93,46.98,33000.0,41.0708,41.1058,41.0446,41.0883,33000.0
2015-03-03 15:40:00,46.97,47.0,46.93,47.0,43500.0,41.0795,41.1058,41.0446,41.1058,43500.0
2015-03-03 15:45:00,47.0,47.05,46.97,47.05,48500.0,41.1058,41.1495,41.0795,41.1495,48500.0
2015-03-03 15:50:00,47.06,47.1,47.04,47.1,89000.0,41.1583,41.1932,41.1408,41.1932,89000.0
2015-03-03 15:55:00,47.1,47.14,47.08,47.12,133500.0,41.1932,41.2282,41.1757,41.2107,133500.0
2015-03-04 09:30:00,47.02,47.02,46.61,46.89,27000.0,41.1233,41.1233,40.7647,41.0096,27000.0
2015-03-04 09:35:00,46.82,47.04,46.56,46.63,76000.0,40.9484,41.1408,40.721,40.7822,76000.0
2015-03-04 09:40:00,46.57,46.63,46.45,46.53,22000.0,40.7297,40.7822,40.6248,40.6947,22000.0
2015-03-04 09:45:00,46.54,46.58,46.41,46.48,49500.0,40.7035,40.7385,40.5898,40.651,49500.0
2015-03-04 09:50:00,46.52,46.53,46.28,46.35,118000.0,40.686,40.6947,40.4761,40.5373,118000.0
2015-03-04 09:55:00,46.35,46.48,46.35,46.46,41000.0,40.5373,40.651,40.5373,40.6335,41000.0
2015-03-04 10:00:00,46.46,46.49,46.4,46.4,47500.0,40.6335,40.6597,40.581,40.581,47500.0
2015-03-04 10:05:00,46.39,46.47,46.39,46.44,29500.0,40.5723,40.6422,40.5723,40.616,29500.0
2015-03-04 10:10:00,46.4,46.49,46.39,46.46,50500.0,40.581,40.6597,40.5723,40.6335,50500.0
2015-03-04 10:15:00,46.46,46.49,46.44,46.44,26500.0,40.6335,40.6597,40.616,40.616,26500.0
2015-03-04 10:20:00,46.47,46.48,46.39,46.45,27000.0,40.6422,40.651,40.5723,40.6248,27000.0
2015-03-04 10:25:00,46.45,46.47,46.38,46.39,23000.0,40.6248,40.6422,40.5635,40.5723,23000.0
2015-03-04 10:30:00,46.39,46.41,46.36,46.41,25000.0,40.5723,40.5898,40.546,40.5898,25000.0
2015-03-04 10:35:00,46.46,46.51,46.37,46.42,62500.0,40.6335,40.6772,40.5548,40.5985,62500.0
2015-03-04 10:40:00,46.45,46.51,46.39,46.48,30500.0,40.6248,40.6772,40.5723,40.651,30500.0
2015-03-04 10:45:00,46.47,46.49,46.39,46.39,12500.0,40.6422,40.6597,40.5723,40.5723,12500.0
2015-03-04 10:50:00,46.41,46.46,46.37,46.46,27000.0,40.5898,40.6335,40.5548,40.6335,27000.0
2015-03-04 10:55:00,46.43,46.53,46.43,46.53,6500.0,40.6073,40.6947,40.6073,40.6947,6500.0
2015-03-04 11:00:00,46.54,46.54,46.39,46.45,35000.0,40.7035,40.7035,40.5723,40.6248,35000.0
2015-03-04 11:05:00,46.43,46.52,46.42,46.48,20500.0,40.6073,40.686,40.5985,40.651,20500.0
2015-03-04 11:10:00,46.48,46.51,46.43,46.51,22500.0,40.651,40.6772,40.6073,40.6772,22500.0
2015-03-04 11:15:00,46.54,46.56,46.51,46.56,23000.0,40.7035,40.721,40.6772,40.721,23000.0
2015-03-04 11:20:00,46.56,46.56,46.5,46.5,12000.0,40.721,40.721,40.6685,40.6685,12000.0
2015-03-04 11:25:00,46.49,46.57,46.49,46.57,11000.0,40.6597,40.7297,40.6597,40.7297,11000.0
2015-03-04 11:30:00,46.59,46.63,46.53,46.6,37000.0,40.7472,40.7822,40.6947,40.7559,37000.0
2015-03-04 11:35:00,46.6,46.63,46.56,46.6,21500.0,40.7559,40.7822,40.721,40.7559,21500.0
2015-03-04 11:40:00,46.61,46.62,46.56,46.59,16500.0,40.7647,40.7734,40.721,40.7472,16500.0
2015-03-04 11:45:00,46.61,46.61,46.53,46.53,12000.0,40.7647,40.7647,40.6947,40.6947,12000.0
2015-03-04 11:50:00,46.51,46.59,46.51,46.59,15000.0,40.6772,40.7472,40.6772,40.7472,15000.0
2015-03-04 11:55:00,46.57,46.67,46.57,46.67,12000.0,40.7297,40.8172,40.7297,40.8172,12000.0
2015-03-04 12:00:00,46.67,46.67,46.58,46.62,37500.0,40.8172,40.8172,40.7385,40.7734,37500.0
2015-03-04 12:05:00,46.59,46.62,46.58,46.6,29500.0,40.7472,40.7734,40.7385,40.7559,29500.0
2015-03-04 12:10:00,46.57,46.65,46.57,46.65,15500.0,40.7297,40.7997,40.7297,40.7997,15500.0
2015-03-04 12:15:00,46.65,46.7,46.64,46.64,12000.0,40.7997,40.8434,40.7909,40.7909,12000.0
2015-03-04 12:20:00,46.64,46.66,46.57,46.6,21000.0,40.7909,40.8084,40.7297,40.7559,21000.0
2015-03-04 12:25:00,46.6,46.62,46.57,46.62,17000.0,40.7559,40.7734,40.7297,40.7734,17000.0
2015-03-04 12:30:00,46.62,46.65,46.6,46.63,22000.0,40.7734,40.7997,40.7559,40.7822,22000.0
2015-03-04 12:35:00,46.61,46.69,46.6,46.66,14500.0,40.7647,40.8347,40.7559,40.8084,14500.0
2015-03-04 12:40:00,46.65,46.68,46.65,46.68,14000.0,40.7997,40.8259,40.7997,40.8259,14000.0
2015-03-04 12:45:00,46.67,46.67,46.56,46.59,68500.0,40.8172,40.8172,40.721,40.7472,68500.0
2015-03-04 12:50:00,46.59,46.59,46.52,46.55,39500.0,40.7472,40.7472,40.686,40.7122,39500.0
2015-03-04 12:55:00,46.55,46.57,46.49,46.5,85000.0,40.7122,40.7297,40.6597,40.6685,85000.0
2015-03-04 13:00:00,46.52,46.54,46.5,46.54,26000.0,40.686,40.7035,40.6685,40.7035,26000.0
2015-03-04 13:05:00,46.55,46.57,46.54,46.57,5000.0,40.7122,40.7297,40.7035,40.7297,5000.0
2015-03-04 13:10:00,46.58,46.61,46.57,46.57,18500.0,40.7385,40.7647,40.7297,40.7297,18500.0
2015-03-04 13:15:00,46.59,46.59,46.52,46.55,6000.0,40.7472,40.7472,40.686,40.7122,6000.0
2015-03-04 13:20:00,46.53,46.57,46.49,46.51,28500.0,40.6947,40.7297,40.6597,40.6772,28500.0
2015-03-04 13:25:00,46.49,46.52,46.48,46.5,13000.0,40.6597,40.686,40.651,40.6685,13000.0
2015-03-04 13:30:00,46.5,46.5,46.39,46.39,24000.0,40.6685,40.6685,40.5723,40.5723,24000.0
2015-03-04 13:35:00,46.42,46.47,46.42,46.44,22500.0,40.5985,40.6422,40.5985,40.616,22500.0
2015-03-04 13:40:00,46.43,46.44,46.4,46.4,28500.0,40.6073,40.616,40.581,40.581,28500.0
2015-03-04 13:45:00,46.4,46.42,46.38,46.39,10500.0,40.581,40.5985,40.5635,40.5723,10500.0
2015-03-04 13:50:00,46.38,46.38,46.34,46.34,11000.0,40.5635,40.5635,40.5285,40.5285,11000.0
2015-03-04 13:55:00,46.34,46.34,46.27,46.29,30000.0,40.5285,40.5285,40.4673,40.4848,30000.0
2015-03-04 14:00:00,46.31,46.37,46.3,46.33,21500.0,40.5023,40.5548,40.4936,40.5198,21500.0
2015-03-04 14:05:00,46.33,46.37,46.33,46.35,18500.0,40.5198,40.5548,40.5198,40.5373,18500.0
2015-03-04 14:10:00,46.34,46.34,46.24,46.24,16500.0,40.5285,40.5285,40.4411,40.4411,16500.0
2015-03-04 14:15:00,46.24,46.26,46.2,46.21,44000.0,40.4411,40.4586,40.4061,40.4149,44000.0
2015-03-04 14:20:00,46.23,46.27,46.22,46.25,11000.0,40.4323,40.4673,40.4236,40.4498,11000.0
2015-03-04 14:25:00,46.25,46.26,46.23,46.24,10000.0,40.4498,40.4586,40.4323,40.4411,10000.0
2015-03-04 14:30:00,46.25,46.29,46.23,46.27,23500.0,40.4498,40.4848,40.4323,40.4673,23500.0
2015-03-04 14:35:00,46.27,46.28,46.22,46.26,16500.0,40.4673,40.4761,40.4236,40.4586,16500.0
2015-03-04 14:40:00,46.23,46.32,46.23,46.3,20000.0,40.4323,40.5111,40.4323,40.4936,20000.0
2015-03-04 14:45:00,46.32,46.33,46.27,46.27,25000.0,40.5111,40.5198,40.4673,40.4673,25000.0
2015-03-04 14:50:00,46.27,46.29,46.25,46.25,37000.0,40.4673,40.4848,40.4498,40.4498,37000.0
2015-03-04 14:55:00,46.26,46.28,46.24,46.25,29500.0,40.4586,40.4761,40.4411,40.4498,29500.0
2015-03-04 15:00:00,46.26,46.28,46.23,46.25,38000.0,40.4586,40.4761,40.4323,40.4498,38000.0
2015-03-04 15:05:00,46.25,46.28,46.22,46.23,18500.0,40.4498,40.4761,40.4236,40.4323,18500.0
2015-03-04 15:10:00,46.27,46.27,46.22,46.25,48000.0,40.4673,40.4673,40.4236,40.4498,48000.0
2015-03-04 15:15:00,46.25,46.28,46.22,46.22,15500.0,40.4498,40.4761,40.4236,40.4236,15500.0
2015-03-04 15:20:00,46.2,46.3,46.2,46.3,47000.0,40.4061,40.4936,40.4061,40.4936,47000.0
2015-03-04 15:25:00,46.32,46.33,46.27,46.31,42000.0,40.5111,40.5198,40.4673,40.5023,42000.0
2015-03-04 15:30:00,46.31,46.4,46.3,46.4,70000.0,40.5023,40.581,40.4936,40.581,70000.0
2015-03-04 15:35:00,46.4,46.45,46.39,46.45,123500.0,40.581,40.6248,40.5723,40.6248,123500.0
2015-03-04 15:40:00,46.46,46.51,46.43,46.49,85000.0,40.6335,40.6772,40.6073,40.6597,85000.0
2015-03-04 15:45:00,46.49,46.54,46.49,46.53,73500.0,40.6597,40.7035,40.6597,40.6947,73500.0
2015-03-04 15:50:00,46.53,46.55,46.51,46.52,137500.0,40.6947,40.7122,40.6772,40.686,137500.0
2015-03-04 15:55:00,46.53,46.59,46.52,46.59,283000.0,40.6947,40.7472,40.686,40.7472,283000.0
2015-03-05 09:30:00,46.95,46.95,46.71,46.79,82000.0,41.062,41.062,40.8521,40.9221,82000.0
2015-03-05 09:35:00,46.78,46.83,46.7,46.82,56000.0,40.9134,40.9571,40.8434,40.9484,56000.0
2015-03-05 09:40:00,46.76,46.81,46.61,46.69,17000.0,40.8959,40.9396,40.7647,40.8347,17000.0
2015-03-05 09:45:00,46.61,46.82,46.61,46.82,16500.0,40.7647,40.9484,40.7647,40.9484,16500.0
2015-03-05 09:50:00,46.86,46.98,46.83,46.98,10000.0,40.9833,41.0883,40.9571,41.0883,10000.0
2015-03-05 09:55:00,46.97,47.0,46.91,46.92,22500.0,41.0795,41.1058,41.0271,41.0358,22500.0
2015-03-05 10:00:00,46.89,46.9,46.76,46.79,24500.0,41.0096,41.0183,40.8959,40.9221,24500.0
2015-03-05 10:05:00,46.85,46.87,46.82,46.85,79500.0,40.9746,40.9921,40.9484,40.9746,79500.0
2015-03-05 10:10:00,46.86,46.9,46.83,46.83,14500.0,40.9833,41.0183,40.9571,40.9571,14500.0
2015-03-05 10:15:00,46.83,46.83,46.71,46.72,13500.0,40.9571,40.9571,40.8521,40.8609,13500.0
2015-03-05 10:20:00,46.72,46.8,46.69,46.72,33000.0,40.8609,40.9309,40.8347,40.8609,33000.0
2015-03-05 10:25:00,46.7,46.77,46.7,46.7,38500.0,40.8434,40.9046,40.8434,40.8434,38500.0
2015-03-05 10:30:00,46.73,46.73,46.7,46.71,6000.0,40.8696,40.8696,40.8434,40.8521,6000.0
2015-03-05 10:35:00,46.72,46.75,46.64,46.69,20500.0,40.8609,40.8871,40.7909,40.8347,20500.0
2015-03-05 10:40:00,46.68,46.73,46.62,46.67,71000.0,40.8259,40.8696,40.7734,40.8172,71000.0
2015-03-05 10:45:00,46.67,46.74,46.67,46.7,9500.0,40.8172,40.8784,40.8172,40.8434,9500.0
2015-03-05 10:50:00,46.74,46.76,46.74,46.74,4000.0,40.8784,40.8959,40.8784,40.8784,4000.0
2015-03-05 10:55:00,46.74,46.83,46.73,46.81,13500.0,40.8784,40.9571,40.8696,40.9396,13500.0
2015-03-05 11:00:00,46.79,46.79,46.73,46.74,8500.0,40.9221,40.9221,40.8696,40.8784,8500.0
2015-03-05 11:05:00,46.73,46.79,46.68,46.68,30000.0,40.8696,40.9221,40.8259,40.8259,30000.0
2015-03-05 11:10:00,46.7,46.72,46.66,46.72,5500.0,40.8434,40.8609,40.8084,40.8609,5500.0
2015-03-05 11:15:00,46.72,46.75,46.67,46.7,44500.0,40.8609,40.8871,40.8172,40.8434,44500.0
2015-03-05 11:20:00,46.7,46.7,46.65,46.68,19500.0,40.8434,40.8434,40.7997,40.8259,19500.0
2015-03-05 11:25:00,46.68,46.69,46.64,46.64,17000.0,40.8259,40.8347,40.7909,40.7909,17000.0
2015-03-05 11:30:00,46.64,46.7,46.64,46.69,17500.0,40.7909,40.8434,40.7909,40.8347,17500.0
2015-03-05 11:35:00,46.69,46.72,46.66,46.67,27500.0,40.8347,40.8609,40.8084,40.8172,27500.0
2015-03-05 11:40:00,46.68,46.77,46.67,46.75,11000.0,40.8259,40.9046,40.8172,40.8871,11000.0
2015-03-05 11:45:00,46.75,46.76,46.71,46.71,5000.0,40.8871,40.8959,40.8521,40.8521,5000.0
2015-03-05 11:50:00,46.73,46.77,46.72,46.77,4500.0,40.8696,40.9046,40.8609,40.9046,4500.0
2015-03-05 11:55:00,46.76,46.84,46.76,46.84,17000.0,40.8959,40.9658,40.8959,40.9658,17000.0
2015-03-05 12:00:00,46.84,46.86,46.82,46.82,5000.0,40.9658,40.9833,40.9484,40.9484,5000.0
2015-03-05 12:05:00,46.82,46.84,46.81,46.81,7000.0,40.9484,40.9658,40.9396,40.9396,7000.0
2015-03-05 12:10:00,46.83,46.86,46.72,46.73,57000.0,40.9571,40.9833,40.8609,40.8696,57000.0
2015-03-05 12:15:00,46.72,46.74,46.7,46.7,15500.0,40.8609,40.8784,40.8434,40.8434,15500.0
2015-03-05 12:20:00,46.7,46.74,46.64,46.74,71000.0,40.8434,40.8784,40.7909,40.8784,71000.0
2015-03-05 12:25:00,46.71,46.75,46.65,46.65,97500.0,40.8521,40.8871,40.7997,40.7997,97500.0
2015-03-05 12:30:00,46.65,46.71,46.65,46.68,5000.0,40.7997,40.8521,40.7997,40.8259,5000.0
2015-03-05 12:35:00,46.71,46.71,46.68,46.69,5500.0,40.8521,40.8521,40.8259,40.8347,5500.0
2015-03-05 12:40:00,46.69,46.73,46.69,46.69,7000.0,40.8347,40.8696,40.8347,40.8347,7000.0
2015-03-05 12:45:00,46.69,46.71,46.65,46.67,6000.0,40.8347,40.8521,40.7997,40.8172,6000.0
2015-03-05 12:50:00,46.7,46.7,46.59,46.67,13000.0,40.8434,40.8434,40.7472,40.8172,13000.0
2015-03-05 12:55:00,46.63,46.71,46.6,46.71,12500.0,40.7822,40.8521,40.7559,40.8521,12500.0
2015-03-05 13:00:00,46.72,46.73,46.69,46.73,15500.0,40.8609,40.8696,40.8347,40.8696,15500.0
2015-03-05 13:05:00,46.73,46.75,46.72,46.74,5000.0,40.8696,40.8871,40.8609,40.8784,5000.0
2015-03-05 13:10:00,46.72,46.77,46.71,46.75,6000.0,40.8609,40.9046,40.8521,40.8871,6000.0
2015-03-05 13:15:00,46.75,46.77,46.74,46.74,13500.0,40.8871,40.9046,40.8784,40.8784,13500.0
2015-03-05 13:20:00,46.74,46.78,46.7,46.77,27000.0,40.8784,40.9134,40.8434,40.9046,27000.0
2015-03-05 13:25:00,46.76,46.76,46.67,46.68,16500.0,40.8959,40.8959,40.8172,40.8259,16500.0
2015-03-05 13:30:00,46.66,46.69,46.65,46.65,14000.0,40.8084,40.8347,40.7997,40.7997,14000.0
2015-03-05 13:35:00,46.64,46.69,46.63,46.67,39500.0,40.7909,40.8347,40.7822,40.8172,39500.0
2015-03-05 13:40:00,46.68,46.69,46.66,46.68,31500.0,40.8259,40.8347,40.8084,40.8259,31500.0
2015-03-05 13:45:00,46.67,46.69,46.64,46.65,11500.0,40.8172,40.8347,40.7909,40.7997,11500.0
2015-03-05 13:50:00,46.65,46.68,46.64,46.68,15500.0,40.7997,40.8259,40.7909,40.8259,15500.0
2015-03-05 13:55:00,46.67,46.74,46.64,46.71,24000.0,40.8172,40.8784,40.7909,40.8521,24000.0
2015-03-05 14:00:00,46.75,46.79,46.72,46.79,13000.0,40.8871,40.9221,40.8609,40.9221,13000.0
2015-03-05 14:05:00,46.79,46.81,46.78,46.78,6500.0,40.9221,40.9396,40.9134,40.9134,6500.0
2015-03-05 14:10:00,46.79,46.82,46.79,46.82,8500.0,40.9221,40.9484,40.9221,40.9484,8500.0
2015-03-05 14:15:00,46.83,46.85,46.81,46.85,17500.0,40.9571,40.9746,40.9396,40.9746,17500.0
2015-03-05 14:20:00,46.85,46.86,46.83,46.85,50500.0,40.9746,40.9833,40.9571,40.9746,50500.0
2015-03-05 14:25:00,46.84,46.87,46.84,46.86,21500.0,40.9658,40.9921,40.9658,40.9833,21500.0
2015-03-05 14:30:00,46.86,46.89,46.86,46.89,13000.0,40.9833,41.0096,40.9833,41.0096,13000.0
2015-03-05 14:35:00,46.88,46.9,46.87,46.88,37500.0,41.0008,41.0183,40.9921,41.0008,37500.0
2015-03-05 14:40:00,46.89,46.89,46.86,46.88,10000.0,41.0096,41.0096,40.9833,41.0008,10000.0
2015-03-05 14:45:00,46.85,46.86,46.83,46.83,6000.0,40.9746,40.9833,40.9571,40.9571,6000.0
2015-03-05 14:50:00,46.83,46.85,46.83,46.84,16000.0,40.9571,40.9746,40.9571,40.9658,16000.0
2015-03-05 14:55:00,46.85,46.85,46.81,46.81,12000.0,40.9746,40.9746,40.9396,40.9396,12000.0
2015-03-05 15:00:00,46.82,46.82,46.74,46.75,16500.0,40.9484,40.9484,40.8784,40.8871,16500.0
2015-03-05 15:05:00,46.76,46.76,46.66,46.66,18500.0,40.8959,40.8959,40.8084,40.8084,18500.0
2015-03-05 15:10:00,46.67,46.74,46.66,46.74,24000.0,40.8172,40.8784,40.8084,40.8784,24000.0
2015-03-05 15:15:00,46.75,46.77,46.75,46.75,16500.0,40.8871,40.9046,40.8871,40.8871,16500.0
2015-03-05 15:20:00,46.75,46.79,46.75,46.78,20000.0,40.8871,40.9221,40.8871,40.9134,20000.0
2015-03-05 15:25:00,46.79,46.79,46.77,46.78,15000.0,40.9221,40.9221,40.9046,40.9134,15000.0
2015-03-05 15:30:00,46.78,46.78,46.69,46.69,32000.0,40.9134,40.9134,40.8347,40.8347,32000.0
2015-03-05 15:35:00,46.7,46.79,46.7,46.79,19000.0,40.8434,40.9221,40.8434,40.9221,19000.0
2015-03-05 15:40:00,46.77,46.79,46.73,46.74,33000.0,40.9046,40.9221,40.8696,40.8784,33000.0
2015-03-05 15:45:00,46.76,46.81,46.76,46.77,26000.0,40.8959,40.9396,40.8959,40.9046,26000.0
2015-03-05 15:50:00,46.79,46.82,46.78,46.82,27000.0,40.9221,40.9484,40.9134,40.9484,27000.0
2015-03-05 15:55:00,46.82,46.84,46.8,46.81,98000.0,40.9484,40.9658,40.9309,40.9396,98000.0
2015-03-06 09:30:00,46.76,46.92,46.63,46.7,39500.0,40.8959,41.0358,40.7822,40.8434,39500.0
2015-03-06 09:35:00,46.91,47.19,46.72,47.19,26500.0,41.0271,41.272,40.8609,41.272,26500.0
2015-03-06 09:40:00,47.19,47.23,46.86,46.86,25000.0,41.272,41.3069,40.9833,40.9833,25000.0
2015-03-06 09:45:00,46.89,47.1,46.89,47.03,39500.0,41.0096,41.1932,41.0096,41.132,39500.0
2015-03-06 09:50:00,47.1,47.18,46.99,47.16,57500.0,41.1932,41.2632,41.097,41.2457,57500.0
2015-03-06 09:55:00,47.15,47.22,47.12,47.19,13000.0,41.237,41.2982,41.2107,41.272,13000.0
2015-03-06 10:00:00,47.21,47.25,47.05,47.12,33000.0,41.2894,41.3244,41.1495,41.2107,33000.0
2015-03-06 10:05:00,47.09,47.17,47.08,47.08,16000.0,41.1845,41.2545,41.1757,41.1757,16000.0
2015-03-06 10:10:00,47.08,47.12,47.0,47.06,34000.0,41.1757,41.2107,41.1058,41.1583,34000.0
2015-03-06 10:15:00,47.04,47.11,46.99,47.11,110000.0,41.1408,41.202,41.097,41.202,110000.0
2015-03-06 10:20:00,47.13,47.17,47.1,47.17,8500.0,41.2195,41.2545,41.1932,41.2545,8500.0
2015-03-06 10:25:00,47.17,47.18,47.0,47.04,56500.0,41.2545,41.2632,41.1058,41.1408,56500.0
2015-03-06 10:30:00,47.03,47.08,46.96,46.97,66500.0,41.132,41.1757,41.0708,41.0795,66500.0
2015-03-06 10:35:00,46.97,47.07,46.94,47.02,88500.0,41.0795,41.167,41.0533,41.1233,88500.0
2015-03-06 10:40:00,47.03,47.04,46.98,47.03,9500.0,41.132,41.1408,41.0883,41.132,9500.0
2015-03-06 10:45:00,47.03,47.1,47.02,47.06,26500.0,41.132,41.1932,41.1233,41.1583,26500.0
2015-03-06 10:50:00,47.04,47.04,46.91,46.91,26500.0,41.1408,41.1408,41.0271,41.0271,26500.0
2015-03-06 10:55:00,46.89,46.96,46.84,46.96,35000.0,41.0096,41.0708,40.9658,41.0708,35000.0
2015-03-06 11:00:00,46.95,46.98,46.89,46.95,35500.0,41.062,41.0883,41.0096,41.062,35500.0
2015-03-06 11:05:00,46.95,46.96,46.82,46.84,18500.0,41.062,41.0708,40.9484,40.9658,18500.0
2015-03-06 11:10:00,46.83,46.87,46.75,46.81,43000.0,40.9571,40.9921,40.8871,40.9396,43000.0
2015-03-06 11:15:00,46.81,46.87,46.76,46.82,45500.0,40.9396,40.9921,40.8959,40.9484,45500.0
2015-03-06 11:20:00,46.8,46.82,46.7,46.73,33500.0,40.9309,40.9484,40.8434,40.8696,33500.0
2015-03-06 11:25:00,46.7,46.79,46.68,46.79,10500.0,40.8434,40.9221,40.8259,40.9221,10500.0
2015-03-06 11:30:00,46.75,46.77,46.61,46.69,135000.0,40.8871,40.9046,40.7647,40.8347,135000.0
2015-03-06 11:35:00,46.71,46.78,46.7,46.76,19000.0,40.8521,40.9134,40.8434,40.8959,19000.0
2015-03-06 11:40:00,46.77,46.8,46.7,46.7,14000.0,40.9046,40.9309,40.8434,40.8434,14000.0
2015-03-06 11:45:00,46.7,46.7,46.63,46.63,11000.0,40.8434,40.8434,40.7822,40.7822,11000.0
2015-03-06 11:50:00,46.64,46.66,46.63,46.64,6000.0,40.7909,40.8084,40.7822,40.7909,6000.0
2015-03-06 11:55:00,46.65,46.65,46.57,46.59,10000.0,40.7997,40.7997,40.7297,40.7472,10000.0
2015-03-06 12:00:00,46.61,46.67,46.57,46.63,12000.0,40.7647,40.8172,40.7297,40.7822,12000.0
2015-03-06 12:05:00,46.67,46.67,46.63,46.63,1000.0,40.8172,40.8172,40.7822,40.7822,1000.0
2015-03-06 12:10:00,46.64,46.64,46.59,46.6,12000.0,40.7909,40.7909,40.7472,40.7559,12000.0
2015-03-06 12:15:00,46.6,46.62,46.52,46.52,7000.0,40.7559,40.7734,40.686,40.686,7000.0
2015-03-06 12:20:00,46.48,46.48,46.44,46.48,10000.0,40.651,40.651,40.616,40.651,10000.0
2015-03-06 12:25:00,46.51,46.54,46.48,46.48,12500.0,40.6772,40.7035,40.651,40.651,12500.0
2015-03-06 12:30:00,46.46,46.47,46.43,46.44,5500.0,40.6335,40.6422,40.6073,40.616,5500.0
2015-03-06 12:35:00,46.45,46.48,46.41,46.45,16000.0,40.6248,40.651,40.5898,40.6248,16000.0
2015-03-06 12:40:00,46.52,46.55,46.52,46.52,2500.0,40.686,40.7122,40.686,40.686,2500.0
2015-03-06 12:45:00,46.52,46.52,46.5,46.5,5000.0,40.686,40.686,40.6685,40.6685,5000.0
2015-03-06 12:50:00,46.49,46.49,46.39,46.39,12500.0,40.6597,40.6597,40.5723,40.5723,12500.0
2015-03-06 12:55:00,46.39,46.51,46.35,46.51,18500.0,40.5723,40.6772,40.5373,40.6772,18500.0
2015-03-06 13:00:00,46.5,46.5,46.41,46.41,8500.0,40.6685,40.6685,40.5898,40.5898,8500.0
2015-03-06 13:05:00,46.41,46.41,46.32,46.36,10500.0,40.5898,40.5898,40.5111,40.546,10500.0
2015-03-06 13:10:00,46.4,46.4,46.36,46.36,2500.0,40.581,40.581,40.546,40.546,2500.0
2015-03-06 13:15:00,46.41,46.41,46.35,46.38,10500.0,40.5898,40.5898,40.5373,40.5635,10500.0
2015-03-06 13:20:00,46.38,46.47,46.32,46.39,46000.0,40.5635,40.6422,40.5111,40.5723,46000.0
2015-03-06 13:25:00,46.39,46.51,46.36,46.47,66500.0,40.5723,40.6772,40.546,40.6422,66500.0
2015-03-06 13:30:00,46.48,46.48,46.39,46.39,13000.0,40.651,40.651,40.5723,40.5723,13000.0
2015-03-06 13:35:00,46.38,46.45,46.38,46.38,14000.0,40.5635,40.6248,40.5635,40.5635,14000.0
2015-03-06 13:40:00,46.37,46.44,46.34,46.37,13500.0,40.5548,40.616,40.5285,40.5548,13500.0
2015-03-06 13:45:00,46.36,46.38,46.32,46.35,39500.0,40.546,40.5635,40.5111,40.5373,39500.0
2015-03-06 13:50:00,46.35,46.38,46.3,46.3,35000.0,40.5373,40.5635,40.4936,40.4936,35000.0
2015-03-06 13:55:00,46.35,46.35,46.3,46.3,8500.0,40.5373,40.5373,40.4936,40.4936,8500.0
2015-03-06 14:00:00,46.33,46.38,46.32,46.32,48000.0,40.5198,40.5635,40.5111,40.5111,48000.0
2015-03-06 14:05:00,46.37,46.38,46.33,46.37,5500.0,40.5548,40.5635,40.5198,40.5548,5500.0
2015-03-06 14:10:00,46.36,46.4,46.35,46.37,11000.0,40.546,40.581,40.5373,40.5548,11000.0
2015-03-06 14:15:00,46.36,46.42,46.31,46.31,7500.0,40.546,40.5985,40.5023,40.5023,7500.0
2015-03-06 14:20:00,46.31,46.32,46.22,46.23,19500.0,40.5023,40.5111,40.4236,40.4323,19500.0
2015-03-06 14:25:00,46.24,46.29,46.24,46.24,6500.0,40.4411,40.4848,40.4411,40.4411,6500.0
2015-03-06 14:30:00,46.23,46.31,46.22,46.3,13500.0,40.4323,40.5023,40.4236,40.4936,13500.0
2015-03-06 14:35:00,46.3,46.32,46.17,46.17,38000.0,40.4936,40.5111,40.3799,40.3799,38000.0
2015-03-06 14:40:00,46.17,46.22,46.17,46.17,6000.0,40.3799,40.4236,40.3799,40.3799,6000.0
2015-03-06 14:45:00,46.21,46.23,46.19,46.21,14500.0,40.4149,40.4323,40.3974,40.4149,14500.0
2015-03-06 14:50:00,46.22,46.24,46.17,46.21,12500.0,40.4236,40.4411,40.3799,40.4149,12500.0
2015-03-06 14:55:00,46.2,46.23,46.19,46.19,18000.0,40.4061,40.4323,40.3974,40.3974,18000.0
2015-03-06 15:00:00,46.19,46.23,46.18,46.19,86000.0,40.3974,40.4323,40.3886,40.3974,86000.0
2015-03-06 15:05:00,46.22,46.23,46.16,46.17,51000.0,40.4236,40.4323,40.3711,40.3799,51000.0
2015-03-06 15:10:00,46.17,46.17,46.12,46.15,37500.0,40.3799,40.3799,40.3361,40.3624,37500.0
2015-03-06 15:15:00,46.16,46.16,46.09,46.13,38000.0,40.3711,40.3711,40.3099,40.3449,38000.0
2015-03-06 15:20:00,46.15,46.18,46.12,46.15,104000.0,40.3624,40.3886,40.3361,40.3624,104000.0
2015-03-06 15:25:00,46.15,46.17,46.11,46.13,25000.0,40.3624,40.3799,40.3274,40.3449,25000.0
2015-03-06 15:30:00,46.13,46.18,46.05,46.06,36500.0,40.3449,40.3886,40.2749,40.2837,36500.0
2015-03-06 15:35:00,46.07,46.15,46.07,46.13,66000.0,40.2924,40.3624,40.2924,40.3449,66000.0
2015-03-06 15:40:00,46.13,46.15,46.09,46.11,54500.0,40.3449,40.3624,40.3099,40.3274,54500.0
2015-03-06 15:45:00,46.08,46.15,46.08,46.1,47000.0,40.3012,40.3624,40.3012,40.3186,47000.0
2015-03-06 15:50:00,46.11,46.15,46.11,46.11,46000.0,40.3274,40.3624,40.3274,40.3274,46000.0
2015-03-06 15:55:00,46.11,46.15,46.06,46.08,215000.0,40.3274,40.3624,40.2837,40.3012,215000.0
2015-03-09 09:30:00,46.25,46.44,46.24,46.24,40000.0,40.4498,40.616,40.4411,40.4411,40000.0
2015-03-09 09:35:00,46.37,46.37,46.22,46.23,4500.0,40.5548,40.5548,40.4236,40.4323,4500.0
2015-03-09 09:40:00,46.23,46.23,46.01,46.13,31500.0,40.4323,40.4323,40.2399,40.3449,31500.0
2015-03-09 09:45:00,46.15,46.19,46.09,46.09,20000.0,40.3624,40.3974,40.3099,40.3099,20000.0
2015-03-09 09:50:00,46.15,46.2,46.13,46.14,11500.0,40.3624,40.4061,40.3449,40.3536,11500.0
2015-03-09 09:55:00,46.14,46.25,46.14,46.21,25000.0,40.3536,40.4498,40.3536,40.4149,25000.0
2015-03-09 10:00:00,46.21,46.3,46.2,46.2,20000.0,40.4149,40.4936,40.4061,40.4061,20000.0
2015-03-09 10:05:00,46.24,46.35,46.24,46.33,73000.0,40.4411,40.5373,40.4411,40.5198,73000.0
2015-03-09 10:10:00,46.31,46.4,46.3,46.3,22500.0,40.5023,40.581,40.4936,40.4936,22500.0
2015-03-09 10:15:00,46.36,46.42,46.3,46.41,43500.0,40.546,40.5985,40.4936,40.5898,43500.0
2015-03-09 10:20:00,46.4,46.43,46.35,46.36,37500.0,40.581,40.6073,40.5373,40.546,37500.0
2015-03-09 10:25:00,46.35,46.42,46.3,46.36,64000.0,40.5373,40.5985,40.4936,40.546,64000.0
2015-03-09 10:30:00,46.37,46.42,46.32,46.42,65500.0,40.5548,40.5985,40.5111,40.5985,65500.0
2015-03-09 10:35:00,46.43,46.43,46.36,46.36,46000.0,40.6073,40.6073,40.546,40.546,46000.0
2015-03-09 10:40:00,46.36,46.42,46.36,46.42,54000.0,40.546,40.5985,40.546,40.5985,54000.0
2015-03-09 10:45:00,46.38,46.45,46.37,46.45,28000.0,40.5635,40.6248,40.5548,40.6248,28000.0
2015-03-09 10:50:00,46.46,46.58,46.46,46.57,35500.0,40.6335,40.7385,40.6335,40.7297,35500.0
2015-03-09 10:55:00,46.59,46.6,46.5,46.51,26500.0,40.7472,40.7559,40.6685,40.6772,26500.0
2015-03-09 11:00:00,46.53,46.61,46.51,46.53,27000.0,40.6947,40.7647,40.6772,40.6947,27000.0
2015-03-09 11:05:00,46.52,46.63,46.51,46.55,53500.0,40.686,40.7822,40.6772,40.7122,53500.0
2015-03-09 11:10:00,46.56,46.62,46.54,46.6,16000.0,40.721,40.7734,40.7035,40.7559,16000.0
2015-03-09 11:15:00,46.6,46.65,46.56,46.62,17500.0,40.7559,40.7997,40.721,40.7734,17500.0
2015-03-09 11:20:00,46.61,46.64,46.58,46.64,18000.0,40.7647,40.7909,40.7385,40.7909,18000.0
2015-03-09 11:25:00,46.63,46.72,46.59,46.67,37500.0,40.7822,40.8609,40.7472,40.8172,37500.0
2015-03-09 11:30:00,46.7,46.74,46.68,46.73,6500.0,40.8434,40.8784,40.8259,40.8696,6500.0
2015-03-09 11:35:00,46.75,46.75,46.69,46.69,11000.0,40.8871,40.8871,40.8347,40.8347,11000.0
2015-03-09 11:40:00,46.7,46.77,46.7,46.77,14000.0,40.8434,40.9046,40.8434,40.9046,14000.0
2015-03-09 11:45:00,46.73,46.74,46.67,46.68,22500.0,40.8696,40.8784,40.8172,40.8259,22500.0
2015-03-09 11:50:00,46.69,46.69,46.64,46.68,9000.0,40.8347,40.8347,40.7909,40.8259,9000.0
2015-03-09 11:55:00,46.72,46.77,46.7,46.75,17500.0,40.8609,40.9046,40.8434,40.8871,17500.0
2015-03-09 12:00:00,46.74,46.74,46.68,46.72,13000.0,40.8784,40.8784,40.8259,40.8609,13000.0
2015-03-09 12:05:00,46.72,46.73,46.7,46.71,8500.0,40.8609,40.8696,40.8434,40.8521,8500.0
2015-03-09 12:10:00,46.68,46.72,46.63,46.63,14500.0,40.8259,40.8609,40.7822,40.7822,14500.0
2015-03-09 12:15:00,46.63,46.68,46.57,46.57,15000.0,40.7822,40.8259,40.7297,40.7297,15000.0
2015-03-09 12:20:00,46.56,46.62,46.56,46.62,5500.0,40.721,40.7734,40.721,40.7734,5500.0
2015-03-09 12:25:00,46.62,46.62,46.52,46.59,9000.0,40.7734,40.7734,40.686,40.7472,9000.0
2015-03-09 12:30:00,46.57,46.59,46.52,46.55,38500.0,40.7297,40.7472,40.686,40.7122,38500.0
2015-03-09 12:35:00,46.56,46.6,46.56,46.59,3000.0,40.721,40.7559,40.721,40.7472,3000.0
2015-03-09 12:40:00,46.62,46.67,46.59,46.67,8500.0,40.7734,40.8172,40.7472,40.8172,8500.0
2015-03-09 12:45:00,46.67,46.7,46.66,46.66,8000.0,40.8172,40.8434,40.8084,40.8084,8000.0
2015-03-09 12:50:00,46.68,46.71,46.68,46.71,4500.0,40.8259,40.8521,40.8259,40.8521,4500.0
2015-03-09 12:55:00,46.72,46.75,46.71,46.71,24000.0,40.8609,40.8871,40.8521,40.8521,24000.0
2015-03-09 13:00:00,46.69,46.69,46.68,46.69,4000.0,40.8347,40.8347,40.8259,40.8347,4000.0
2015-03-09 13:05:00,46.68,46.68,46.66,46.68,4500.0,40.8259,40.8259,40.8084,40.8259,4500.0
2015-03-09 13:10:00,46.69,46.7,46.68,46.7,3500.0,40.8347,40.8434,40.8259,40.8434,3500.0
2015-03-09 13:15:00,46.71,46.71,46.65,46.65,14500.0,40.8521,40.8521,40.7997,40.7997,14500.0
2015-03-09 13:20:00,46.65,46.69,46.64,46.69,5000.0,40.7997,40.8347,40.7909,40.8347,5000.0
2015-03-09 13:25:00,46.71,46.73,46.69,46.7,23000.0,40.8521,40.8696,40.8347,40.8434,23000.0
2015-03-09 13:30:00,46.72,46.75,46.7,46.75,30000.0,40.8609,40.8871,40.8434,40.8871,30000.0
2015-03-09 13:35:00,46.73,46.74,46.71,46.72,13500.0,40.8696,40.8784,40.8521,40.8609,13500.0
2015-03-09 13:40:00,46.76,46.79,46.75,46.78,10000.0,40.8959,40.9221,40.8871,40.9134,10000.0
2015-03-09 13:45:00,46.77,46.79,46.75,46.75,10500.0,40.9046,40.9221,40.8871,40.8871,10500.0
2015-03-09 13:50:00,46.76,46.8,46.76,46.78,19000.0,40.8959,40.9309,40.8959,40.9134,19000.0
2015-03-09 13:55:00,46.79,46.8,46.77,46.78,30000.0,40.9221,40.9309,40.9046,40.9134,30000.0
2015-03-09 14:00:00,46.77,46.81,46.77,46.81,15000.0,40.9046,40.9396,40.9046,40.9396,15000.0
2015-03-09 14:05:00,46.81,46.89,46.81,46.88,24000.0,40.9396,41.0096,40.9396,41.0008,24000.0
2015-03-09 14:10:00,46.89,46.89,46.86,46.87,6500.0,41.0096,41.0096,40.9833,40.9921,6500.0
2015-03-09 14:15:00,46.89,46.89,46.82,46.83,21000.0,41.0096,41.0096,40.9484,40.9571,21000.0
2015-03-09 14:20:00,46.81,46.86,46.8,46.8,17000.0,40.9396,40.9833,40.9309,40.9309,17000.0
2015-03-09 14:25:00,46.8,46.8,46.73,46.73,76500.0,40.9309,40.9309,40.8696,40.8696,76500.0
2015-03-09 14:30:00,46.73,46.75,46.71,46.75,26000.0,40.8696,40.8871,40.8521,40.8871,26000.0
2015-03-09 14:35:00,46.75,46.78,46.74,46.75,21000.0,40.8871,40.9134,40.8784,40.8871,21000.0
2015-03-09 14:40:00,46.75,46.77,46.75,46.77,22000.0,40.8871,40.9046,40.8871,40.9046,22000.0
2015-03-09 14:45:00,46.77,46.82,46.77,46.81,30000.0,40.9046,40.9484,40.9046,40.9396,30000.0
2015-03-09 14:50:00,46.82,46.88,46.81,46.87,38000.0,40.9484,41.0008,40.9396,40.9921,38000.0
2015-03-09 14:55:00,46.87,46.9,46.83,46.84,39000.0,40.9921,41.0183,40.9571,40.9658,39000.0
2015-03-09 15:00:00,46.84,46.84,46.8,46.8,44500.0,40.9658,40.9658,40.9309,40.9309,44500.0
2015-03-09 15:05:00,46.79,46.79,46.75,46.78,29000.0,40.9221,40.9221,40.8871,40.9134,29000.0
2015-03-09 15:10:00,46.79,46.84,46.78,46.83,28000.0,40.9221,40.9658,40.9134,40.9571,28000.0
2015-03-09 15:15:00,46.84,46.85,46.8,46.81,30000.0,40.9658,40.9746,40.9309,40.9396,30000.0
2015-03-09 15:20:00,46.77,46.79,46.76,46.76,21000.0,40.9046,40.9221,40.8959,40.8959,21000.0
2015-03-09 15:25:00,46.77,46.77,46.73,46.75,50500.0,40.9046,40.9046,40.8696,40.8871,50500.0
2015-03-09 15:30:00,46.75,46.8,46.75,46.78,43500.0,40.8871,40.9309,40.8871,40.9134,43500.0
2015-03-09 15:35:00,46.76,46.77,46.74,46.75,96000.0,40.8959,40.9046,40.8784,40.8871,96000.0
2015-03-09 15:40:00,46.75,46.77,46.73,46.74,69000.0,40.8871,40.9046,40.8696,40.8784,69000.0
2015-03-09 15:45:00,46.74,46.8,46.71,46.78,59500.0,40.8784,40.9309,40.8521,40.9134,59500.0
2015-03-09 15:50:00,46.78,46.79,46.74,46.76,96000.0,40.9134,40.9221,40.8784,40.8959,96000.0
2015-03-09 15:55:00,46.75,46.79,46.74,46.76,217000.0,40.8871,40.9221,40.8784,40.8959,217000.0
2015-03-10 09:30:00,46.45,46.45,46.06,46.16,56000.0,40.6248,40.6248,40.2837,40.3711,56000.0
2015-03-10 09:35:00,46.16,46.18,45.8,45.81,67000.0,40.3711,40.3886,40.0563,40.065,67000.0
2015-03-10 09:40:00,45.76,45.85,45.65,45.65,36000.0,40.0213,40.1,39.9251,39.9251,36000.0
2015-03-10 09:45:00,45.65,45.7,45.59,45.64,71000.0,39.9251,39.9688,39.8726,39.9163,71000.0
2015-03-10 09:50:00,45.63,45.77,45.61,45.75,25500.0,39.9076,40.03,39.8901,40.0125,25500.0
2015-03-10 09:55:00,45.8,45.92,45.8,45.88,56000.0,40.0563,40.1612,40.0563,40.1262,56000.0
2015-03-10 10:00:00,45.91,46.0,45.89,46.0,19500.0,40.1525,40.2312,40.135,40.2312,19500.0
2015-03-10 10:05:00,46.04,46.04,45.96,46.03,26000.0,40.2662,40.2662,40.1962,40.2574,26000.0
2015-03-10 10:10:00,46.04,46.08,46.0,46.0,26000.0,40.2662,40.3012,40.2312,40.2312,26000.0
2015-03-10 10:15:00,46.03,46.05,45.93,46.05,25500.0,40.2574,40.2749,40.17,40.2749,25500.0
2015-03-10 10:20:00,46.09,46.14,46.06,46.1,29500.0,40.3099,40.3536,40.2837,40.3186,29500.0
2015-03-10 10:25:00,46.12,46.12,45.95,46.0,97500.0,40.3361,40.3361,40.1875,40.2312,97500.0
2015-03-10 10:30:00,45.99,46.04,45.96,45.98,20000.0,40.2224,40.2662,40.1962,40.2137,20000.0
2015-03-10 10:35:00,45.97,45.99,45.9,45.96,44000.0,40.205,40.2224,40.1437,40.1962,44000.0
2015-03-10 10:40:00,45.9,45.99,45.9,45.97,10000.0,40.1437,40.2224,40.1437,40.205,10000.0
2015-03-10 10:45:00,45.97,46.03,45.97,46.03,5000.0,40.205,40.2574,40.205,40.2574,5000.0
2015-03-10 10:50:00,46.03,46.1,46.02,46.08,46000.0,40.2574,40.3186,40.2487,40.3012,46000.0
2015-03-10 10:55:00,46.08,46.14,46.06,46.06,18500.0,40.3012,40.3536,40.2837,40.2837,18500.0
2015-03-10 11:00:00,46.08,46.13,46.04,46.08,24000.0,40.3012,40.3449,40.2662,40.3012,24000.0
2015-03-10 11:05:00,46.05,46.14,46.03,46.1,26500.0,40.2749,40.3536,40.2574,40.3186,26500.0
2015-03-10 11:10:00,46.12,46.17,46.12,46.17,4500.0,40.3361,40.3799,40.3361,40.3799,4500.0
2015-03-10 11:15:00,46.16,46.2,46.15,46.17,12500.0,40.3711,40.4061,40.3624,40.3799,12500.0
2015-03-10 11:20:00,46.18,46.21,46.14,46.17,17000.0,40.3886,40.4149,40.3536,40.3799,17000.0
2015-03-10 11:25:00,46.16,46.16,46.02,46.03,103500.0,40.3711,40.3711,40.2487,40.2574,103500.0
2015-03-10 11:30:00,46.02,46.04,46.01,46.01,12500.0,40.2487,40.2662,40.2399,40.2399,12500.0
2015-03-10 11:35:00,46.03,46.03,45.96,45.98,17500.0,40.2574,40.2574,40.1962,40.2137,17500.0
2015-03-10 11:40:00,45.97,45.98,45.89,45.93,12500.0,40.205,40.2137,40.135,40.17,12500.0
2015-03-10 11:45:00,45.93,45.93,45.81,45.82,15000.0,40.17,40.17,40.065,40.0738,15000.0
2015-03-10 11:50:00,45.83,45.89,45.81,45.81,23000.0,40.0825,40.135,40.065,40.065,23000.0
2015-03-10 11:55:00,45.81,45.82,45.72,45.75,43000.0,40.065,40.0738,39.9863,40.0125,43000.0
2015-03-10 12:00:00,45.74,45.74,45.66,45.68,29500.0,40.0038,40.0038,39.9338,39.9513,29500.0
2015-03-10 12:05:00,45.69,45.76,45.68,45.74,20500.0,39.9601,40.0213,39.9513,40.0038,20500.0
2015-03-10 12:10:00,45.76,45.8,45.76,45.77,37500.0,40.0213,40.0563,40.0213,40.03,37500.0
2015-03-10 12:15:00,45.78,45.79,45.75,45.77,34500.0,40.0388,40.0475,40.0125,40.03,34500.0
2015-03-10 12:20:00,45.76,45.76,45.73,45.75,13000.0,40.0213,40.0213,39.995,40.0125,13000.0
2015-03-10 12:25:00,45.78,45.79,45.77,45.78,5500.0,40.0388,40.0475,40.03,40.0388,5500.0
2015-03-10 12:30:00,45.76,45.78,45.72,45.73,21500.0,40.0213,40.0388,39.9863,39.995,21500.0
2015-03-10 12:35:00,45.73,45.78,45.73,45.78,10000.0,39.995,40.0388,39.995,40.0388,10000.0
2015-03-10 12:40:00,45.76,45.8,45.76,45.8,6500.0,40.0213,40.0563,40.0213,40.0563,6500.0
2015-03-10 12:45:00,45.8,45.82,45.75,45.77,11500.0,40.0563,40.0738,40.0125,40.03,11500.0
2015-03-10 12:50:00,45.82,45.84,45.82,45.84,1000.0,40.0738,40.0913,40.0738,40.0913,1000.0
2015-03-10 12:55:00,45.85,45.85,45.82,45.82,6500.0,40.1,40.1,40.0738,40.0738,6500.0
2015-03-10 13:00:00,45.84,45.84,45.82,45.82,2000.0,40.0913,40.0913,40.0738,40.0738,2000.0
2015-03-10 13:05:00,45.84,45.91,45.83,45.86,9000.0,40.0913,40.1525,40.0825,40.1087,9000.0
2015-03-10 13:10:00,45.84,45.84,45.81,45.81,2000.0,40.0913,40.0913,40.065,40.065,2000.0
2015-03-10 13:15:00,45.81,45.85,45.81,45.84,3000.0,40.065,40.1,40.065,40.0913,3000.0
2015-03-10 13:20:00,45.85,45.92,45.85,45.92,11000.0,40.1,40.1612,40.1,40.1612,11000.0
2015-03-10 13:25:00,45.91,45.95,45.89,45.89,35500.0,40.1525,40.1875,40.135,40.135,35500.0
2015-03-10 13:30:00,45.86,45.88,45.83,45.84,4000.0,40.1087,40.1262,40.0825,40.0913,4000.0
2015-03-10 13:35:00,45.85,45.87,45.83,45.87,7500.0,40.1,40.1175,40.0825,40.1175,7500.0
2015-03-10 13:40:00,45.84,45.89,45.84,45.89,10500.0,40.0913,40.135,40.0913,40.135,10500.0
2015-03-10 13:45:00,45.89,45.96,45.88,45.96,70000.0,40.135,40.1962,40.1262,40.1962,70000.0
2015-03-10 13:50:00,45.95,45.99,45.91,45.97,48000.0,40.1875,40.2224,40.1525,40.205,48000.0
2015-03-10 13:55:00,45.98,45.98,45.93,45.95,11500.0,40.2137,40.2137,40.17,40.1875,11500.0
2015-03-10 14:00:00,45.95,45.96,45.93,45.93,12000.0,40.1875,40.1962,40.17,40.17,12000.0
2015-03-10 14:05:00,45.94,45.95,45.92,45.94,20000.0,40.1787,40.1875,40.1612,40.1787,20000.0
2015-03-10 14:10:00,45.93,45.94,45.77,45.81,26000.0,40.17,40.1787,40.03,40.065,26000.0
2015-03-10 14:15:00,45.81,45.85,45.81,45.85,8500.0,40.065,40.1,40.065,40.1,8500.0
2015-03-10 14:20:00,45.83,45.85,45.75,45.78,46500.0,40.0825,40.1,40.0125,40.0388,46500.0
2015-03-10 14:25:00,45.76,45.81,45.74,45.74,13000.0,40.0213,40.065,40.0038,40.0038,13000.0
2015-03-10 14:30:00,45.75,45.79,45.73,45.76,46500.0,40.0125,40.0475,39.995,40.0213,46500.0
2015-03-10 14:35:00,45.79,45.81,45.75,45.81,8000.0,40.0475,40.065,40.0125,40.065,8000.0
2015-03-10 14:40:00,45.82,45.82,45.78,45.81,10500.0,40.0738,40.0738,40.0388,40.065,10500.0
2015-03-10 14:45:00,45.84,45.9,45.82,45.85,65000.0,40.0913,40.1437,40.0738,40.1,65000.0
2015-03-10 14:50:00,45.86,45.86,45.8,45.82,72000.0,40.1087,40.1087,40.0563,40.0738,72000.0
2015-03-10 14:55:00,45.78,45.83,45.78,45.81,17000.0,40.0388,40.0825,40.0388,40.065,17000.0
2015-03-10 15:00:00,45.81,45.85,45.76,45.81,25500.0,40.065,40.1,40.0213,40.065,25500.0
2015-03-10 15:05:00,45.81,45.82,45.77,45.81,11500.0,40.065,40.0738,40.03,40.065,11500.0
2015-03-10 15:10:00,45.8,45.81,45.77,45.8,17500.0,40.0563,40.065,40.03,40.0563,17500.0
2015-03-10 15:15:00,45.79,45.86,45.76,45.85,25000.0,40.0475,40.1087,40.0213,40.1,25000.0
2015-03-10 15:20:00,45.86,45.87,45.83,45.86,22000.0,40.1087,40.1175,40.0825,40.1087,22000.0
2015-03-10 15:25:00,45.87,45.87,45.78,45.78,29500.0,40.1175,40.1175,40.0388,40.0388,29500.0
2015-03-10 15:30:00,45.79,45.8,45.72,45.72,27500.0,40.0475,40.0563,39.9863,39.9863,27500.0
2015-03-10 15:35:00,45.74,45.78,45.73,45.78,17500.0,40.0038,40.0388,39.995,40.0388,17500.0
2015-03-10 15:40:00,45.77,45.79,45.73,45.73,29000.0,40.03,40.0475,39.995,39.995,29000.0
2015-03-10 15:45:00,45.75,45.76,45.7,45.7,56500.0,40.0125,40.0213,39.9688,39.9688,56500.0
2015-03-10 15:50:00,45.71,45.71,45.68,45.71,52000.0,39.9776,39.9776,39.9513,39.9776,52000.0
2015-03-10 15:55:00,45.7,45.71,45.58,45.6,194500.0,39.9688,39.9776,39.8639,39.8814,194500.0
2015-03-11 09:30:00,45.89,45.89,45.54,45.56,47000.0,40.135,40.135,39.8289,39.8464,47000.0
2015-03-11 09:35:00,45.53,45.53,45.39,45.39,83500.0,39.8201,39.8201,39.6977,39.6977,83500.0
2015-03-11 09:40:00,45.39,45.45,45.36,45.42,45000.0,39.6977,39.7502,39.6714,39.7239,45000.0
2015-03-11 09:45:00,45.43,45.44,45.37,45.39,23000.0,39.7327,39.7414,39.6802,39.6977,23000.0
2015-03-11 09:50:00,45.39,45.48,45.17,45.22,45500.0,39.6977,39.7764,39.5053,39.549,45500.0
2015-03-11 09:55:00,45.31,45.35,45.2,45.28,37500.0,39.6277,39.6627,39.5315,39.6015,37500.0
2015-03-11 10:00:00,45.29,45.47,45.26,45.43,104000.0,39.6102,39.7677,39.584,39.7327,104000.0
2015-03-11 10:05:00,45.47,45.54,45.46,45.48,42000.0,39.7677,39.8289,39.7589,39.7764,42000.0
2015-03-11 10:10:00,45.48,45.56,45.47,45.47,59500.0,39.7764,39.8464,39.7677,39.7677,59500.0
2015-03-11 10:15:00,45.48,45.63,45.46,45.57,44500.0,39.7764,39.9076,39.7589,39.8551,44500.0
2015-03-11 10:20:00,45.57,45.67,45.56,45.65,15500.0,39.8551,39.9426,39.8464,39.9251,15500.0
2015-03-11 10:25:00,45.66,45.72,45.65,45.69,12000.0,39.9338,39.9863,39.9251,39.9601,12000.0
2015-03-11 10:30:00,45.71,45.77,45.63,45.65,18500.0,39.9776,40.03,39.9076,39.9251,18500.0
2015-03-11 10:35:00,45.63,45.64,45.57,45.57,13500.0,39.9076,39.9163,39.8551,39.8551,13500.0
2015-03-11 10:40:00,45.57,45.59,45.51,45.58,12000.0,39.8551,39.8726,39.8026,39.8639,12000.0
2015-03-11 10:45:00,45.51,45.57,45.51,45.56,7000.0,39.8026,39.8551,39.8026,39.8464,7000.0
2015-03-11 10:50:00,45.56,45.6,45.5,45.6,46500.0,39.8464,39.8814,39.7939,39.8814,46500.0
2015-03-11 10:55:00,45.54,45.61,45.51,45.51,12500.0,39.8289,39.8901,39.8026,39.8026,12500.0
2015-03-11 11:00:00,45.53,45.61,45.53,45.56,10500.0,39.8201,39.8901,39.8201,39.8464,10500.0
2015-03-11 11:05:00,45.54,45.56,45.42,45.43,59000.0,39.8289,39.8464,39.7239,39.7327,59000.0
2015-03-11 11:10:00,45.44,45.53,45.43,45.5,13000.0,39.7414,39.8201,39.7327,39.7939,13000.0
2015-03-11 11:15:00,45.49,45.56,45.47,45.49,50500.0,39.7851,39.8464,39.7677,39.7851,50500.0
2015-03-11 11:20:00,45.48,45.57,45.47,45.57,16000.0,39.7764,39.8551,39.7677,39.8551,16000.0
2015-03-11 11:25:00,45.53,45.62,45.53,45.58,17500.0,39.8201,39.8988,39.8201,39.8639,17500.0
2015-03-11 11:30:00,45.63,45.66,45.6,45.62,12500.0,39.9076,39.9338,39.8814,39.8988,12500.0
2015-03-11 11:35:00,45.6,45.67,45.6,45.63,9000.0,39.8814,39.9426,39.8814,39.9076,9000.0
2015-03-11 11:40:00,45.6,45.69,45.6,45.63,9500.0,39.8814,39.9601,39.8814,39.9076,9500.0
2015-03-11 11:45:00,45.62,45.64,45.59,45.61,7000.0,39.8988,39.9163,39.8726,39.8901,7000.0
2015-03-11 11:50:00,45.64,45.64,45.58,45.63,27500.0,39.9163,39.9163,39.8639,39.9076,27500.0
2015-03-11 11:55:00,45.64,45.71,45.62,45.71,18500.0,39.9163,39.9776,39.8988,39.9776,18500.0
2015-03-11 12:00:00,45.7,45.73,45.67,45.7,11500.0,39.9688,39.995,39.9426,39.9688,11500.0
2015-03-11 12:05:00,45.69,45.71,45.66,45.69,10500.0,39.9601,39.9776,39.9338,39.9601,10500.0
2015-03-11 12:10:00,45.73,45.79,45.73,45.79,8000.0,39.995,40.0475,39.995,40.0475,8000.0
2015-03-11 12:15:00,45.76,45.83,45.72,45.83,13500.0,40.0213,40.0825,39.9863,40.0825,13500.0
2015-03-11 12:20:00,45.83,45.83,45.72,45.72,14500.0,40.0825,40.0825,39.9863,39.9863,14500.0
2015-03-11 12:25:00,45.72,45.74,45.68,45.74,14000.0,39.9863,40.0038,39.9513,40.0038,14000.0
2015-03-11 12:30:00,45.73,45.77,45.7,45.73,4500.0,39.995,40.03,39.9688,39.995,4500.0
2015-03-11 12:35:00,45.78,45.83,45.77,45.81,4500.0,40.0388,40.0825,40.03,40.065,4500.0
2015-03-11 12:40:00,45.8,45.83,45.7,45.72,17500.0,40.0563,40.0825,39.9688,39.9863,17500.0
2015-03-11 12:45:00,45.77,45.78,45.67,45.67,29000.0,40.03,40.0388,39.9426,39.9426,29000.0
2015-03-11 12:50:00,45.72,45.79,45.66,45.66,126000.0,39.9863,40.0475,39.9338,39.9338,126000.0
2015-03-11 12:55:00,45.67,45.68,45.62,45.66,9000.0,39.9426,39.9513,39.8988,39.9338,9000.0
2015-03-11 13:00:00,45.63,45.74,45.63,45.74,10500.0,39.9076,40.0038,39.9076,40.0038,10500.0
2015-03-11 13:05:00,45.75,45.83,45.74,45.8,17000.0,40.0125,40.0825,40.0038,40.0563,17000.0
2015-03-11 13:10:00,45.79,45.82,45.76,45.77,15500.0,40.0475,40.0738,40.0213,40.03,15500.0
2015-03-11 13:15:00,45.78,45.8,45.73,45.75,10000.0,40.0388,40.0563,39.995,40.0125,10000.0
2015-03-11 13:20:00,45.74,45.82,45.74,45.82,10500.0,40.0038,40.0738,40.0038,40.0738,10500.0
2015-03-11 13:25:00,45.78,45.78,45.73,45.73,14500.0,40.0388,40.0388,39.995,39.995,14500.0
2015-03-11 13:30:00,45.73,45.73,45.65,45.65,14500.0,39.995,39.995,39.9251,39.9251,14500.0
2015-03-11 13:35:00,45.65,45.7,45.63,45.67,13500.0,39.9251,39.9688,39.9076,39.9426,13500.0
2015-03-11 13:40:00,45.7,45.7,45.56,45.59,16500.0,39.9688,39.9688,39.8464,39.8726,16500.0
2015-03-11 13:45:00,45.58,45.59,45.53,45.59,38500.0,39.8639,39.8726,39.8201,39.8726,38500.0
2015-03-11 13:50:00,45.59,45.65,45.57,45.62,54500.0,39.8726,39.9251,39.8551,39.8988,54500.0
2015-03-11 13:55:00,45.65,45.72,45.63,45.72,19000.0,39.9251,39.9863,39.9076,39.9863,19000.0
2015-03-11 14:00:00,45.72,45.8,45.71,45.77,23000.0,39.9863,40.0563,39.9776,40.03,23000.0
2015-03-11 14:05:00,45.78,45.83,45.77,45.8,17000.0,40.0388,40.0825,40.03,40.0563,17000.0
2015-03-11 14:10:00,45.78,45.8,45.73,45.74,12000.0,40.0388,40.0563,39.995,40.0038,12000.0
2015-03-11 14:15:00,45.73,45.81,45.72,45.73,27000.0,39.995,40.065,39.9863,39.995,27000.0
2015-03-11 14:20:00,45.75,45.78,45.74,45.78,8500.0,40.0125,40.0388,40.0038,40.0388,8500.0
2015-03-11 14:25:00,45.78,45.84,45.78,45.81,19000.0,40.0388,40.0913,40.0388,40.065,19000.0
2015-03-11 14:30:00,45.83,45.92,45.81,45.89,32000.0,40.0825,40.1612,40.065,40.135,32000.0
2015-03-11 14:35:00,45.89,46.0,45.89,45.98,9500.0,40.135,40.2312,40.135,40.2137,9500.0
2015-03-11 14:40:00,45.98,45.98,45.85,45.85,22000.0,40.2137,40.2137,40.1,40.1,22000.0
2015-03-11 14:45:00,45.86,45.94,45.86,45.89,16500.0,40.1087,40.1787,40.1087,40.135,16500.0
2015-03-11 14:50:00,45.89,45.96,45.89,45.91,8500.0,40.135,40.1962,40.135,40.1525,8500.0
2015-03-11 14:55:00,45.91,45.98,45.91,45.96,20000.0,40.1525,40.2137,40.1525,40.1962,20000.0
2015-03-11 15:00:00,45.94,45.95,45.91,45.94,18500.0,40.1787,40.1875,40.1525,40.1787,18500.0
2015-03-11 15:05:00,45.92,45.95,45.86,45.86,19500.0,40.1612,40.1875,40.1087,40.1087,19500.0
2015-03-11 15:10:00,45.86,45.87,45.8,45.82,22000.0,40.1087,40.1175,40.0563,40.0738,22000.0
2015-03-11 15:15:00,45.81,45.84,45.8,45.81,29500.0,40.065,40.0913,40.0563,40.065,29500.0
2015-03-11 15:20:00,45.82,45.83,45.78,45.81,27000.0,40.0738,40.0825,40.0388,40.065,27000.0
2015-03-11 15:25:00,45.81,45.85,45.77,45.79,36000.0,40.065,40.1,40.03,40.0475,36000.0
2015-03-11 15:30:00,45.79,45.8,45.71,45.72,35000.0,40.0475,40.0563,39.9776,39.9863,35000.0
2015-03-11 15:35:00,45.73,45.77,45.71,45.75,78500.0,39.995,40.03,39.9776,40.0125,78500.0
2015-03-11 15:40:00,45.76,45.83,45.73,45.83,53000.0,40.0213,40.0825,39.995,40.0825,53000.0
2015-03-11 15:45:00,45.8,45.8,45.73,45.75,67500.0,40.0563,40.0563,39.995,40.0125,67500.0
2015-03-11 15:50:00,45.75,45.8,45.7,45.77,57000.0,40.0125,40.0563,39.9688,40.03,57000.0
2015-03-11 15:55:00,45.75,45.79,45.71,45.73,193500.0,40.0125,40.0475,39.9776,39.995,193500.0
2015-03-12 09:30:00,46.08,46.22,46.08,46.14,35000.0,40.3012,40.4236,40.3012,40.3536,35000.0
2015-03-12 09:35:00,46.13,46.4,46.09,46.4,54500.0,40.3449,40.581,40.3099,40.581,54500.0
2015-03-12 09:40:00,46.39,46.39,46.26,46.32,13000.0,40.5723,40.5723,40.4586,40.5111,13000.0
2015-03-12 09:45:00,46.37,46.37,46.29,46.33,36000.0,40.5548,40.5548,40.4848,40.5198,36000.0
2015-03-12 09:50:00,46.33,46.43,46.27,46.27,31500.0,40.5198,40.6073,40.4673,40.4673,31500.0
2015-03-12 09:55:00,46.25,46.33,46.25,46.25,12000.0,40.4498,40.5198,40.4498,40.4498,12000.0
2015-03-12 10:00:00,46.22,46.25,46.07,46.08,18500.0,40.4236,40.4498,40.2924,40.3012,18500.0
2015-03-12 10:05:00,46.09,46.09,45.99,46.02,23000.0,40.3099,40.3099,40.2224,40.2487,23000.0
2015-03-12 10:10:00,46.03,46.05,45.9,46.01,41000.0,40.2574,40.2749,40.1437,40.2399,41000.0
2015-03-12 10:15:00,46.01,46.05,45.91,45.91,13000.0,40.2399,40.2749,40.1525,40.1525,13000.0
2015-03-12 10:20:00,45.94,46.01,45.93,45.96,10000.0,40.1787,40.2399,40.17,40.1962,10000.0
2015-03-12 10:25:00,46.01,46.01,45.95,45.95,13000.0,40.2399,40.2399,40.1875,40.1875,13000.0
2015-03-12 10:30:00,46.0,46.0,45.95,45.96,10500.0,40.2312,40.2312,40.1875,40.1962,10500.0
2015-03-12 10:35:00,45.95,45.96,45.87,45.87,10000.0,40.1875,40.1962,40.1175,40.1175,10000.0
2015-03-12 10:40:00,45.87,45.95,45.87,45.87,8500.0,40.1175,40.1875,40.1175,40.1175,8500.0
2015-03-12 10:45:00,45.87,45.88,45.84,45.88,10500.0,40.1175,40.1262,40.0913,40.1262,10500.0
2015-03-12 10:50:00,45.91,45.91,45.86,45.88,14500.0,40.1525,40.1525,40.1087,40.1262,14500.0
2015-03-12 10:55:00,45.89,45.96,45.88,45.93,22000.0,40.135,40.1962,40.1262,40.17,22000.0
2015-03-12 11:00:00,45.92,45.95,45.86,45.86,37000.0,40.1612,40.1875,40.1087,40.1087,37000.0
2015-03-12 11:05:00,45.89,45.92,45.87,45.87,40000.0,40.135,40.1612,40.1175,40.1175,40000.0
2015-03-12 11:10:00,45.89,45.92,45.86,45.88,52000.0,40.135,40.1612,40.1087,40.1262,52000.0
2015-03-12 11:15:00,45.9,46.02,45.88,45.97,19500.0,40.1437,40.2487,40.1262,40.205,19500.0
2015-03-12 11:20:00,45.96,46.04,45.96,45.96,61000.0,40.1962,40.2662,40.1962,40.1962,61000.0
2015-03-12 11:25:00,45.94,46.01,45.94,45.95,5500.0,40.1787,40.2399,40.1787,40.1875,5500.0
2015-03-12 11:30:00,45.96,45.96,45.91,45.91,7000.0,40.1962,40.1962,40.1525,40.1525,7000.0
2015-03-12 11:35:00,45.89,45.94,45.87,45.92,62500.0,40.135,40.1787,40.1175,40.1612,62500.0
2015-03-12 11:40:00,45.95,45.95,45.88,45.88,6000.0,40.1875,40.1875,40.1262,40.1262,6000.0
2015-03-12 11:45:00,45.9,45.93,45.89,45.91,10000.0,40.1437,40.17,40.135,40.1525,10000.0
2015-03-12 11:50:00,45.91,45.98,45.91,45.94,14500.0,40.1525,40.2137,40.1525,40.1787,14500.0
2015-03-12 11:55:00,45.93,45.93,45.89,45.9,3500.0,40.17,40.17,40.135,40.1437,3500.0
2015-03-12 12:00:00,45.88,45.91,45.86,45.91,8000.0,40.1262,40.1525,40.1087,40.1525,8000.0
2015-03-12 12:05:00,45.9,45.9,45.87,45.87,8000.0,40.1437,40.1437,40.1175,40.1175,8000.0
2015-03-12 12:10:00,45.88,45.88,45.84,45.87,15500.0,40.1262,40.1262,40.0913,40.1175,15500.0
2015-03-12 12:15:00,45.87,45.9,45.87,45.89,8000.0,40.1175,40.1437,40.1175,40.135,8000.0
2015-03-12 12:20:00,45.87,45.88,45.82,45.83,8500.0,40.1175,40.1262,40.0738,40.0825,8500.0
2015-03-12 12:25:00,45.83,45.83,45.81,45.82,2500.0,40.0825,40.0825,40.065,40.0738,2500.0
2015-03-12 12:30:00,45.81,45.84,45.81,45.81,3500.0,40.065,40.0913,40.065,40.065,3500.0
2015-03-12 12:35:00,45.81,45.82,45.81,45.82,3500.0,40.065,40.0738,40.065,40.0738,3500.0
2015-03-12 12:40:00,45.81,45.81,45.74,45.77,53000.0,40.065,40.065,40.0038,40.03,53000.0
2015-03-12 12:45:00,45.77,45.78,45.74,45.75,28000.0,40.03,40.0388,40.0038,40.0125,28000.0
2015-03-12 12:50:00,45.74,45.77,45.73,45.75,10500.0,40.0038,40.03,39.995,40.0125,10500.0
2015-03-12 12:55:00,45.74,45.74,45.71,45.71,2500.0,40.0038,40.0038,39.9776,39.9776,2500.0
2015-03-12 13:00:00,45.74,45.74,45.74,45.74,500.0,40.0038,40.0038,40.0038,40.0038,500.0
2015-03-12 13:05:00,45.71,45.82,45.71,45.8,9000.0,39.9776,40.0738,39.9776,40.0563,9000.0
2015-03-12 13:10:00,45.81,45.81,45.78,45.81,16500.0,40.065,40.065,40.0388,40.065,16500.0
2015-03-12 13:15:00,45.81,45.84,45.81,45.82,13500.0,40.065,40.0913,40.065,40.0738,13500.0
2015-03-12 13:20:00,45.81,45.81,45.78,45.78,2000.0,40.065,40.065,40.0388,40.0388,2000.0
2015-03-12 13:25:00,45.79,45.8,45.76,45.76,6000.0,40.0475,40.0563,40.0213,40.0213,6000.0
2015-03-12 13:30:00,45.78,45.79,45.75,45.75,7500.0,40.0388,40.0475,40.0125,40.0125,7500.0
2015-03-12 13:35:00,45.75,45.84,45.75,45.81,38500.0,40.0125,40.0913,40.0125,40.065,38500.0
2015-03-12 13:40:00,45.8,45.81,45.77,45.78,12000.0,40.0563,40.065,40.03,40.0388,12000.0
2015-03-12 13:45:00,45.79,45.81,45.77,45.77,10000.0,40.0475,40.065,40.03,40.03,10000.0
2015-03-12 13:50:00,45.78,45.81,45.78,45.79,7500.0,40.0388,40.065,40.0388,40.0475,7500.0
2015-03-12 13:55:00,45.79,45.87,45.79,45.82,7500.0,40.0475,40.1175,40.0475,40.0738,7500.0
2015-03-12 14:00:00,45.83,45.86,45.81,45.86,7000.0,40.0825,40.1087,40.065,40.1087,7000.0
2015-03-12 14:05:00,45.84,45.89,45.84,45.89,33000.0,40.0913,40.135,40.0913,40.135,33000.0
2015-03-12 14:10:00,45.89,45.96,45.88,45.96,42000.0,40.135,40.1962,40.1262,40.1962,42000.0
2015-03-12 14:15:00,45.94,45.96,45.94,45.95,6000.0,40.1787,40.1962,40.1787,40.1875,6000.0
2015-03-12 14:20:00,45.95,45.97,45.95,45.97,7000.0,40.1875,40.205,40.1875,40.205,7000.0
2015-03-12 14:25:00,45.96,46.0,45.96,46.0,13000.0,40.1962,40.2312,40.1962,40.2312,13000.0
2015-03-12 14:30:00,46.0,46.02,46.0,46.02,9500.0,40.2312,40.2487,40.2312,40.2487,9500.0
2015-03-12 14:35:00,46.03,46.03,46.01,46.02,7000.0,40.2574,40.2574,40.2399,40.2487,7000.0
2015-03-12 14:40:00,46.01,46.02,45.96,46.0,27000.0,40.2399,40.2487,40.1962,40.2312,27000.0
2015-03-12 14:45:00,46.0,46.04,46.0,46.03,49000.0,40.2312,40.2662,40.2312,40.2574,49000.0
2015-03-12 14:50:00,46.03,46.05,46.03,46.05,20500.0,40.2574,40.2749,40.2574,40.2749,20500.0
2015-03-12 14:55:00,46.04,46.12,46.03,46.12,39500.0,40.2662,40.3361,40.2574,40.3361,39500.0
2015-03-12 15:00:00,46.13,46.17,46.13,46.16,19500.0,40.3449,40.3799,40.3449,40.3711,19500.0
2015-03-12 15:05:00,46.17,46.19,46.16,46.18,18500.0,40.3799,40.3974,40.3711,40.3886,18500.0
2015-03-12 15:10:00,46.18,46.19,46.17,46.18,27500.0,40.3886,40.3974,40.3799,40.3886,27500.0
2015-03-12 15:15:00,46.18,46.19,46.17,46.18,14000.0,40.3886,40.3974,40.3799,40.3886,14000.0
2015-03-12 15:20:00,46.18,46.2,46.17,46.19,34000.0,40.3886,40.4061,40.3799,40.3974,34000.0
2015-03-12 15:25:00,46.19,46.24,46.19,46.22,49500.0,40.3974,40.4411,40.3974,40.4236,49500.0
2015-03-12 15:30:00,46.23,46.24,46.17,46.17,43500.0,40.4323,40.4411,40.3799,40.3799,43500.0
2015-03-12 15:35:00,46.15,46.18,46.15,46.16,34500.0,40.3624,40.3886,40.3624,40.3711,34500.0
2015-03-12 15:40:00,46.16,46.16,46.1,46.12,142500.0,40.3711,40.3711,40.3186,40.3361,142500.0
2015-03-12 15:45:00,46.12,46.2,46.1,46.2,73500.0,40.3361,40.4061,40.3186,40.4061,73500.0
2015-03-12 15:50:00,46.19,46.19,46.15,46.16,27000.0,40.3974,40.3974,40.3624,40.3711,27000.0
2015-03-12 15:55:00,46.17,46.19,46.14,46.16,73000.0,40.3799,40.3974,40.3536,40.3711,73000.0
2015-03-13 09:30:00,46.03,46.28,46.03,46.12,22500.0,40.3716,40.5909,40.3716,40.4506,22500.0
2015-03-13 09:35:00,46.21,46.34,46.06,46.26,18500.0,40.5295,40.6435,40.398,40.5734,18500.0
2015-03-13 09:40:00,46.13,46.13,46.0,46.0,15000.0,40.4594,40.4594,40.3453,40.3453,15000.0
2015-03-13 09:45:00,46.08,46.11,45.99,46.11,59500.0,40.4155,40.4418,40.3366,40.4418,59500.0
2015-03-13 09:50:00,46.07,46.15,46.01,46.08,58500.0,40.4067,40.4769,40.3541,40.4155,58500.0
2015-03-13 09:55:00,46.07,46.14,46.05,46.1,42000.0,40.4067,40.4681,40.3892,40.433,42000.0
2015-03-13 10:00:00,46.1,46.12,46.04,46.07,21000.0,40.433,40.4506,40.3804,40.4067,21000.0
2015-03-13 10:05:00,46.07,46.13,46.04,46.1,131000.0,40.4067,40.4594,40.3804,40.433,131000.0
2015-03-13 10:10:00,46.08,46.15,46.07,46.15,98000.0,40.4155,40.4769,40.4067,40.4769,98000.0
2015-03-13 10:15:00,46.13,46.18,46.13,46.17,3500.0,40.4594,40.5032,40.4594,40.4944,3500.0
2015-03-13 10:20:00,46.17,46.22,46.1,46.1,48500.0,40.4944,40.5383,40.433,40.433,48500.0
2015-03-13 10:25:00,46.17,46.17,45.82,45.85,65000.0,40.4944,40.4944,40.1875,40.2138,65000.0
2015-03-13 10:30:00,45.87,45.9,45.81,45.86,20000.0,40.2313,40.2576,40.1787,40.2225,20000.0
2015-03-13 10:35:00,45.9,45.96,45.87,45.96,41000.0,40.2576,40.3103,40.2313,40.3103,41000.0
2015-03-13 10:40:00,45.97,46.0,45.94,45.96,22500.0,40.319,40.3453,40.2927,40.3103,22500.0
2015-03-13 10:45:00,45.97,45.97,45.89,45.9,10500.0,40.319,40.319,40.2489,40.2576,10500.0
2015-03-13 10:50:00,45.88,45.9,45.87,45.9,34000.0,40.2401,40.2576,40.2313,40.2576,34000.0
2015-03-13 10:55:00,45.9,45.96,45.85,45.89,86000.0,40.2576,40.3103,40.2138,40.2489,86000.0
2015-03-13 11:00:00,45.85,45.9,45.85,45.9,14500.0,40.2138,40.2576,40.2138,40.2576,14500.0
2015-03-13 11:05:00,45.91,45.94,45.77,45.79,81500.0,40.2664,40.2927,40.1436,40.1612,81500.0
2015-03-13 11:10:00,45.82,45.86,45.82,45.85,8500.0,40.1875,40.2225,40.1875,40.2138,8500.0
2015-03-13 11:15:00,45.83,45.83,45.73,45.73,30000.0,40.1962,40.1962,40.1085,40.1085,30000.0
2015-03-13 11:20:00,45.73,45.74,45.68,45.74,32000.0,40.1085,40.1173,40.0647,40.1173,32000.0
2015-03-13 11:25:00,45.72,45.73,45.67,45.71,9500.0,40.0998,40.1085,40.0559,40.091,9500.0
2015-03-13 11:30:00,45.72,45.74,45.68,45.74,9500.0,40.0998,40.1173,40.0647,40.1173,9500.0
2015-03-13 11:35:00,45.71,45.72,45.69,45.7,8000.0,40.091,40.0998,40.0734,40.0822,8000.0
2015-03-13 11:40:00,45.72,45.77,45.68,45.77,60000.0,40.0998,40.1436,40.0647,40.1436,60000.0
2015-03-13 11:45:00,45.77,45.78,45.67,45.67,25000.0,40.1436,40.1524,40.0559,40.0559,25000.0
2015-03-13 11:50:00,45.71,45.78,45.71,45.78,6500.0,40.091,40.1524,40.091,40.1524,6500.0
2015-03-13 11:55:00,45.78,45.85,45.78,45.8,10500.0,40.1524,40.2138,40.1524,40.1699,10500.0
2015-03-13 12:00:00,45.85,45.85,45.7,45.7,15000.0,40.2138,40.2138,40.0822,40.0822,15000.0
2015-03-13 12:05:00,45.74,45.83,45.74,45.83,8500.0,40.1173,40.1962,40.1173,40.1962,8500.0
2015-03-13 12:10:00,45.83,45.85,45.78,45.82,16000.0,40.1962,40.2138,40.1524,40.1875,16000.0
2015-03-13 12:15:00,45.78,45.82,45.72,45.75,12500.0,40.1524,40.1875,40.0998,40.1261,12500.0
2015-03-13 12:20:00,45.79,45.83,45.79,45.83,3500.0,40.1612,40.1962,40.1612,40.1962,3500.0
2015-03-13 12:25:00,45.84,45.88,45.82,45.85,11000.0,40.205,40.2401,40.1875,40.2138,11000.0
2015-03-13 12:30:00,45.85,45.9,45.85,45.9,11500.0,40.2138,40.2576,40.2138,40.2576,11500.0
2015-03-13 12:35:00,45.95,45.97,45.9,45.92,33000.0,40.3015,40.319,40.2576,40.2752,33000.0
2015-03-13 12:40:00,45.95,45.95,45.95,45.95,500.0,40.3015,40.3015,40.3015,40.3015,500.0
2015-03-13 12:45:00,45.94,45.94,45.89,45.89,25000.0,40.2927,40.2927,40.2489,40.2489,25000.0
2015-03-13 12:50:00,45.89,45.9,45.88,45.89,6500.0,40.2489,40.2576,40.2401,40.2489,6500.0
2015-03-13 12:55:00,45.89,45.89,45.89,45.89,0.0,40.2489,40.2489,40.2489,40.2489,0.0
2015-03-13 13:00:00,45.89,45.91,45.8,45.8,7000.0,40.2489,40.2664,40.1699,40.1699,7000.0
2015-03-13 13:05:00,45.84,45.86,45.81,45.81,7500.0,40.205,40.2225,40.1787,40.1787,7500.0
2015-03-13 13:10:00,45.78,45.82,45.76,45.82,11500.0,40.1524,40.1875,40.1348,40.1875,11500.0
2015-03-13 13:15:00,45.77,45.77,45.72,45.75,4000.0,40.1436,40.1436,40.0998,40.1261,4000.0
2015-03-13 13:20:00,45.78,45.79,45.72,45.72,4500.0,40.1524,40.1612,40.0998,40.0998,4500.0
2015-03-13 13:25:00,45.72,45.72,45.67,45.69,9000.0,40.0998,40.0998,40.0559,40.0734,9000.0
2015-03-13 13:30:00,45.7,45.72,45.68,45.7,8000.0,40.0822,40.0998,40.0647,40.0822,8000.0
2015-03-13 13:35:00,45.7,45.76,45.68,45.75,10000.0,40.0822,40.1348,40.0647,40.1261,10000.0
2015-03-13 13:40:00,45.77,45.79,45.71,45.71,8000.0,40.1436,40.1612,40.091,40.091,8000.0
2015-03-13 13:45:00,45.76,45.79,45.76,45.78,3000.0,40.1348,40.1612,40.1348,40.1524,3000.0
2015-03-13 13:50:00,45.79,45.83,45.76,45.79,45000.0,40.1612,40.1962,40.1348,40.1612,45000.0
2015-03-13 13:55:00,45.81,45.81,45.76,45.76,7500.0,40.1787,40.1787,40.1348,40.1348,7500.0
2015-03-13 14:00:00,45.76,45.76,45.74,45.74,2500.0,40.1348,40.1348,40.1173,40.1173,2500.0
2015-03-13 14:05:00,45.69,45.72,45.68,45.68,7000.0,40.0734,40.0998,40.0647,40.0647,7000.0
2015-03-13 14:10:00,45.65,45.67,45.61,45.64,33000.0,40.0384,40.0559,40.0033,40.0296,33000.0
2015-03-13 14:15:00,45.67,45.71,45.67,45.68,23000.0,40.0559,40.091,40.0559,40.0647,23000.0
2015-03-13 14:20:00,45.67,45.72,45.64,45.72,12500.0,40.0559,40.0998,40.0296,40.0998,12500.0
2015-03-13 14:25:00,45.67,45.72,45.66,45.71,5500.0,40.0559,40.0998,40.0471,40.091,5500.0
2015-03-13 14:30:00,45.71,45.72,45.68,45.71,62000.0,40.091,40.0998,40.0647,40.091,62000.0
2015-03-13 14:35:00,45.71,45.73,45.61,45.64,27500.0,40.091,40.1085,40.0033,40.0296,27500.0
2015-03-13 14:40:00,45.61,45.61,45.57,45.57,27500.0,40.0033,40.0033,39.9682,39.9682,27500.0
2015-03-13 14:45:00,45.62,45.68,45.62,45.63,6500.0,40.012,40.0647,40.012,40.0208,6500.0
2015-03-13 14:50:00,45.63,45.63,45.6,45.6,19500.0,40.0208,40.0208,39.9945,39.9945,19500.0
2015-03-13 14:55:00,45.58,45.67,45.57,45.61,44500.0,39.977,40.0559,39.9682,40.0033,44500.0
2015-03-13 15:00:00,45.61,45.7,45.6,45.67,36500.0,40.0033,40.0822,39.9945,40.0559,36500.0
2015-03-13 15:05:00,45.68,45.69,45.66,45.66,3000.0,40.0647,40.0734,40.0471,40.0471,3000.0
2015-03-13 15:10:00,45.7,45.76,45.69,45.76,29000.0,40.0822,40.1348,40.0734,40.1348,29000.0
2015-03-13 15:15:00,45.77,45.81,45.73,45.73,11500.0,40.1436,40.1787,40.1085,40.1085,11500.0
2015-03-13 15:20:00,45.72,45.76,45.72,45.74,5500.0,40.0998,40.1348,40.0998,40.1173,5500.0
2015-03-13 15:25:00,45.79,45.89,45.78,45.84,14000.0,40.1612,40.2489,40.1524,40.205,14000.0
2015-03-13 15:30:00,45.88,45.88,45.75,45.79,14500.0,40.2401,40.2401,40.1261,40.1612,14500.0
2015-03-13 15:35:00,45.79,45.84,45.78,45.84,10500.0,40.1612,40.205,40.1524,40.205,10500.0
2015-03-13 15:40:00,45.86,45.93,45.8,45.83,24500.0,40.2225,40.2839,40.1699,40.1962,24500.0
2015-03-13 15:45:00,45.85,45.86,45.78,45.83,33000.0,40.2138,40.2225,40.1524,40.1962,33000.0
2015-03-13 15:50:00,45.84,45.87,45.83,45.87,58500.0,40.205,40.2313,40.1962,40.2313,58500.0
2015-03-13 15:55:00,45.88,45.89,45.78,45.8,127000.0,40.2401,40.2489,40.1524,40.1699,127000.0
2015-03-16 09:30:00,46.1,46.49,46.09,46.41,29500.0,40.433,40.7751,40.4243,40.7049,29500.0
2015-03-16 09:35:00,46.43,46.51,46.39,46.45,21000.0,40.7225,40.7926,40.6874,40.74,21000.0
2015-03-16 09:40:00,46.36,46.49,46.29,46.46,17500.0,40.6611,40.7751,40.5997,40.7488,17500.0
2015-03-16 09:45:00,46.46,46.61,46.46,46.54,33000.0,40.7488,40.8804,40.7488,40.819,33000.0
2015-03-16 09:50:00,46.55,46.76,46.55,46.71,74500.0,40.8277,41.0119,40.8277,40.9681,74500.0
2015-03-16 09:55:00,46.7,46.77,46.49,46.49,80000.0,40.9593,41.0207,40.7751,40.7751,80000.0
2015-03-16 10:00:00,46.54,46.6,46.49,46.57,15500.0,40.819,40.8716,40.7751,40.8453,15500.0
2015-03-16 10:05:00,46.57,46.57,46.44,46.48,41500.0,40.8453,40.8453,40.7312,40.7663,41500.0
2015-03-16 10:10:00,46.48,46.48,46.31,46.48,50000.0,40.7663,40.7663,40.6172,40.7663,50000.0
2015-03-16 10:15:00,46.43,46.46,46.37,46.46,29000.0,40.7225,40.7488,40.6699,40.7488,29000.0
2015-03-16 10:20:00,46.47,46.52,46.42,46.51,38000.0,40.7576,40.8014,40.7137,40.7926,38000.0
2015-03-16 10:25:00,46.48,46.49,46.41,46.47,16000.0,40.7663,40.7751,40.7049,40.7576,16000.0
2015-03-16 10:30:00,46.42,46.46,46.35,46.35,13000.0,40.7137,40.7488,40.6523,40.6523,13000.0
2015-03-16 10:35:00,46.39,46.46,46.36,46.41,15500.0,40.6874,40.7488,40.6611,40.7049,15500.0
2015-03-16 10:40:00,46.35,46.39,46.34,46.34,26500.0,40.6523,40.6874,40.6435,40.6435,26500.0
2015-03-16 10:45:00,46.31,46.36,46.31,46.34,10500.0,40.6172,40.6611,40.6172,40.6435,10500.0
2015-03-16 10:50:00,46.35,46.42,46.35,46.39,5500.0,40.6523,40.7137,40.6523,40.6874,5500.0
2015-03-16 10:55:00,46.38,46.41,46.36,46.41,16500.0,40.6786,40.7049,40.6611,40.7049,16500.0
2015-03-16 11:00:00,46.42,46.46,46.41,46.44,22500.0,40.7137,40.7488,40.7049,40.7312,22500.0
2015-03-16 11:05:00,46.42,46.5,46.42,46.48,10500.0,40.7137,40.7839,40.7137,40.7663,10500.0
2015-03-16 11:10:00,46.5,46.55,46.49,46.49,16000.0,40.7839,40.8277,40.7751,40.7751,16000.0
2015-03-16 11:15:00,46.5,46.51,46.5,46.51,2000.0,40.7839,40.7926,40.7839,40.7926,2000.0
2015-03-16 11:20:00,46.52,46.58,46.49,46.58,5500.0,40.8014,40.854,40.7751,40.854,5500.0
2015-03-16 11:25:00,46.59,46.6,46.51,46.51,14500.0,40.8628,40.8716,40.7926,40.7926,14500.0
2015-03-16 11:30:00,46.52,46.57,46.52,46.57,5000.0,40.8014,40.8453,40.8014,40.8453,5000.0
2015-03-16 11:35:00,46.58,46.62,46.57,46.62,8000.0,40.854,40.8891,40.8453,40.8891,8000.0
2015-03-16 11:40:00,46.61,46.64,46.6,46.6,5000.0,40.8804,40.9067,40.8716,40.8716,5000.0
2015-03-16 11:45:00,46.63,46.68,46.61,46.64,15500.0,40.8979,40.9417,40.8804,40.9067,15500.0
2015-03-16 11:50:00,46.67,46.72,46.65,46.69,25500.0,40.933,40.9768,40.9154,40.9505,25500.0
2015-03-16 11:55:00,46.69,46.7,46.67,46.69,5500.0,40.9505,40.9593,40.933,40.9505,5500.0
2015-03-16 12:00:00,46.67,46.74,46.67,46.72,19000.0,40.933,40.9944,40.933,40.9768,19000.0
2015-03-16 12:05:00,46.74,46.76,46.71,46.71,11000.0,40.9944,41.0119,40.9681,40.9681,11000.0
2015-03-16 12:10:00,46.68,46.68,46.63,46.68,8000.0,40.9417,40.9417,40.8979,40.9417,8000.0
2015-03-16 12:15:00,46.64,46.66,46.62,46.66,7000.0,40.9067,40.9242,40.8891,40.9242,7000.0
2015-03-16 12:20:00,46.66,46.67,46.57,46.57,7000.0,40.9242,40.933,40.8453,40.8453,7000.0
2015-03-16 12:25:00,46.56,46.58,46.52,46.55,8000.0,40.8365,40.854,40.8014,40.8277,8000.0
2015-03-16 12:30:00,46.56,46.58,46.47,46.51,13000.0,40.8365,40.854,40.7576,40.7926,13000.0
2015-03-16 12:35:00,46.5,46.52,46.47,46.52,5500.0,40.7839,40.8014,40.7576,40.8014,5500.0
2015-03-16 12:40:00,46.54,46.55,46.46,46.46,7500.0,40.819,40.8277,40.7488,40.7488,7500.0
2015-03-16 12:45:00,46.49,46.54,46.49,46.5,5500.0,40.7751,40.819,40.7751,40.7839,5500.0
2015-03-16 12:50:00,46.51,46.54,46.5,46.5,8000.0,40.7926,40.819,40.7839,40.7839,8000.0
2015-03-16 12:55:00,46.53,46.55,46.5,46.5,6000.0,40.8102,40.8277,40.7839,40.7839,6000.0
2015-03-16 13:00:00,46.48,46.48,46.43,46.45,12500.0,40.7663,40.7663,40.7225,40.74,12500.0
2015-03-16 13:05:00,46.41,46.43,46.37,46.42,8500.0,40.7049,40.7225,40.6699,40.7137,8500.0
2015-03-16 13:10:00,46.39,46.47,46.39,46.46,6000.0,40.6874,40.7576,40.6874,40.7488,6000.0
2015-03-16 13:15:00,46.5,46.52,46.46,46.46,8000.0,40.7839,40.8014,40.7488,40.7488,8000.0
2015-03-16 13:20:00,46.49,46.52,46.49,46.51,4500.0,40.7751,40.8014,40.7751,40.7926,4500.0
2015-03-16 13:25:00,46.51,46.55,46.5,46.54,13500.0,40.7926,40.8277,40.7839,40.819,13500.0
2015-03-16 13:30:00,46.53,46.53,46.45,46.48,14000.0,40.8102,40.8102,40.74,40.7663,14000.0
2015-03-16 13:35:00,46.5,46.54,46.47,46.5,9000.0,40.7839,40.819,40.7576,40.7839,9000.0
2015-03-16 13:40:00,46.53,46.53,46.46,46.49,9000.0,40.8102,40.8102,40.7488,40.7751,9000.0
2015-03-16 13:45:00,46.52,46.56,46.51,46.53,11500.0,40.8014,40.8365,40.7926,40.8102,11500.0
2015-03-16 13:50:00,46.55,46.56,46.51,46.56,8500.0,40.8277,40.8365,40.7926,40.8365,8500.0
2015-03-16 13:55:00,46.54,46.57,46.53,46.54,30500.0,40.819,40.8453,40.8102,40.819,30500.0
2015-03-16 14:00:00,46.55,46.56,46.52,46.55,7500.0,40.8277,40.8365,40.8014,40.8277,7500.0
2015-03-16 14:05:00,46.56,46.57,46.54,46.54,10000.0,40.8365,40.8453,40.819,40.819,10000.0
2015-03-16 14:10:00,46.52,46.54,46.43,46.43,19500.0,40.8014,40.819,40.7225,40.7225,19500.0
2015-03-16 14:15:00,46.46,46.53,46.45,46.51,19500.0,40.7488,40.8102,40.74,40.7926,19500.0
2015-03-16 14:20:00,46.53,46.57,46.51,46.51,14000.0,40.8102,40.8453,40.7926,40.7926,14000.0
2015-03-16 14:25:00,46.5,46.53,46.49,46.49,10500.0,40.7839,40.8102,40.7751,40.7751,10500.0
2015-03-16 14:30:00,46.51,46.53,46.47,46.5,51000.0,40.7926,40.8102,40.7576,40.7839,51000.0
2015-03-16 14:35:00,46.51,46.52,46.43,46.43,12000.0,40.7926,40.8014,40.7225,40.7225,12000.0
2015-03-16 14:40:00,46.45,46.6,46.45,46.6,36500.0,40.74,40.8716,40.74,40.8716,36500.0
2015-03-16 14:45:00,46.6,46.63,46.53,46.55,31500.0,40.8716,40.8979,40.8102,40.8277,31500.0
2015-03-16 14:50:00,46.57,46.61,46.56,46.58,13000.0,40.8453,40.8804,40.8365,40.854,13000.0
2015-03-16 14:55:00,46.59,46.63,46.57,46.62,10000.0,40.8628,40.8979,40.8453,40.8891,10000.0
2015-03-16 15:00:00,46.63,46.7,46.62,46.66,40000.0,40.8979,40.9593,40.8891,40.9242,40000.0
2015-03-16 15:05:00,46.65,46.67,46.62,46.66,12000.0,40.9154,40.933,40.8891,40.9242,12000.0
2015-03-16 15:10:00,46.66,46.66,46.62,46.63,21500.0,40.9242,40.9242,40.8891,40.8979,21500.0
2015-03-16 15:15:00,46.63,46.66,46.59,46.59,25500.0,40.8979,40.9242,40.8628,40.8628,25500.0
2015-03-16 15:20:00,46.61,46.61,46.54,46.56,19000.0,40.8804,40.8804,40.819,40.8365,19000.0
2015-03-16 15:25:00,46.57,46.61,46.55,46.6,35500.0,40.8453,40.8804,40.8277,40.8716,35500.0
2015-03-16 15:30:00,46.61,46.61,46.58,46.58,58000.0,40.8804,40.8804,40.854,40.854,58000.0
2015-03-16 15:35:00,46.58,46.58,46.53,46.54,28000.0,40.854,40.854,40.8102,40.819,28000.0
2015-03-16 15:40:00,46.53,46.58,46.53,46.53,28500.0,40.8102,40.854,40.8102,40.8102,28500.0
2015-03-16 15:45:00,46.54,46.59,46.54,46.58,43500.0,40.819,40.8628,40.819,40.854,43500.0
2015-03-16 15:50:00,46.6,46.61,46.56,46.58,60000.0,40.8716,40.8804,40.8365,40.854,60000.0
2015-03-16 15:55:00,46.57,46.61,46.56,46.6,129000.0,40.8453,40.8804,40.8365,40.8716,129000.0
2015-03-17 09:30:00,46.42,46.64,46.41,46.41,12500.0,40.7137,40.9067,40.7049,40.7049,12500.0
2015-03-17 09:35:00,46.41,46.41,46.41,46.41,0.0,40.7049,40.7049,40.7049,40.7049,0.0
2015-03-17 09:40:00,46.43,46.58,46.28,46.28,15500.0,40.7225,40.854,40.5909,40.5909,15500.0
2015-03-17 09:45:00,46.27,46.29,46.15,46.17,10500.0,40.5821,40.5997,40.4769,40.4944,10500.0
2015-03-17 09:50:00,46.1,46.24,46.09,46.24,43000.0,40.433,40.5558,40.4243,40.5558,43000.0
2015-03-17 09:55:00,46.23,46.38,46.23,46.38,7000.0,40.5471,40.6786,40.5471,40.6786,7000.0
2015-03-17 10:00:00,46.34,46.36,46.24,46.28,13000.0,40.6435,40.6611,40.5558,40.5909,13000.0
2015-03-17 10:05:00,46.27,46.35,46.25,46.35,25500.0,40.5821,40.6523,40.5646,40.6523,25500.0
2015-03-17 10:10:00,46.39,46.45,46.29,46.29,20000.0,40.6874,40.74,40.5997,40.5997,20000.0
2015-03-17 10:15:00,46.39,46.47,46.36,46.47,1184000.0,40.6874,40.7576,40.6611,40.7576,1184000.0
2015-03-17 10:20:00,46.46,46.48,46.38,46.39,37000.0,40.7488,40.7663,40.6786,40.6874,37000.0
2015-03-17 10:25:00,46.42,46.42,46.38,46.42,5000.0,40.7137,40.7137,40.6786,40.7137,5000.0
2015-03-17 10:30:00,46.44,46.44,46.39,46.39,5500.0,40.7312,40.7312,40.6874,40.6874,5500.0
2015-03-17 10:35:00,46.38,46.43,46.32,46.43,20500.0,40.6786,40.7225,40.626,40.7225,20500.0
2015-03-17 10:40:00,46.43,46.44,46.41,46.44,32500.0,40.7225,40.7312,40.7049,40.7312,32500.0
2015-03-17 10:45:00,46.44,46.47,46.42,46.45,45000.0,40.7312,40.7576,40.7137,40.74,45000.0
2015-03-17 10:50:00,46.44,46.44,46.4,46.4,54000.0,40.7312,40.7312,40.6962,40.6962,54000.0
2015-03-17 10:55:00,46.4,46.4,46.37,46.4,12000.0,40.6962,40.6962,40.6699,40.6962,12000.0
2015-03-17 11:00:00,46.34,46.34,46.24,46.24,12000.0,40.6435,40.6435,40.5558,40.5558,12000.0
2015-03-17 11:05:00,46.27,46.3,46.2,46.24,19000.0,40.5821,40.6085,40.5208,40.5558,19000.0
2015-03-17 11:10:00,46.2,46.26,46.14,46.25,31500.0,40.5208,40.5734,40.4681,40.5646,31500.0
2015-03-17 11:15:00,46.25,46.25,46.18,46.2,38500.0,40.5646,40.5646,40.5032,40.5208,38500.0
2015-03-17 11:20:00,46.18,46.22,46.18,46.22,24500.0,40.5032,40.5383,40.5032,40.5383,24500.0
2015-03-17 11:25:00,46.22,46.25,46.21,46.22,7500.0,40.5383,40.5646,40.5295,40.5383,7500.0
2015-03-17 11:30:00,46.22,46.27,46.2,46.27,73000.0,40.5383,40.5821,40.5208,40.5821,73000.0
2015-03-17 11:35:00,46.24,46.27,46.23,46.24,10000.0,40.5558,40.5821,40.5471,40.5558,10000.0
2015-03-17 11:40:00,46.21,46.34,46.21,46.34,8000.0,40.5295,40.6435,40.5295,40.6435,8000.0
2015-03-17 11:45:00,46.34,46.41,46.33,46.41,7500.0,40.6435,40.7049,40.6348,40.7049,7500.0
2015-03-17 11:50:00,46.38,46.4,46.36,46.36,11500.0,40.6786,40.6962,40.6611,40.6611,11500.0
2015-03-17 11:55:00,46.41,46.46,46.41,46.44,13500.0,40.7049,40.7488,40.7049,40.7312,13500.0
2015-03-17 12:00:00,46.46,46.46,46.37,46.43,23000.0,40.7488,40.7488,40.6699,40.7225,23000.0
2015-03-17 12:05:00,46.43,46.45,46.43,46.44,7000.0,40.7225,40.74,40.7225,40.7312,7000.0
2015-03-17 12:10:00,46.44,46.44,46.38,46.38,6500.0,40.7312,40.7312,40.6786,40.6786,6500.0
2015-03-17 12:15:00,46.4,46.45,46.4,46.45,6500.0,40.6962,40.74,40.6962,40.74,6500.0
2015-03-17 12:20:00,46.46,46.46,46.46,46.46,500.0,40.7488,40.7488,40.7488,40.7488,500.0
2015-03-17 12:25:00,46.43,46.48,46.43,46.45,16500.0,40.7225,40.7663,40.7225,40.74,16500.0
2015-03-17 12:30:00,46.46,46.46,46.42,46.43,12000.0,40.7488,40.7488,40.7137,40.7225,12000.0
2015-03-17 12:35:00,46.43,46.46,46.43,46.45,5500.0,40.7225,40.7488,40.7225,40.74,5500.0
2015-03-17 12:40:00,46.44,46.46,46.43,46.46,4500.0,40.7312,40.7488,40.7225,40.7488,4500.0
2015-03-17 12:45:00,46.45,46.46,46.43,46.43,13500.0,40.74,40.7488,40.7225,40.7225,13500.0
2015-03-17 12:50:00,46.44,46.44,46.42,46.42,2500.0,40.7312,40.7312,40.7137,40.7137,2500.0
2015-03-17 12:55:00,46.42,46.44,46.42,46.44,3500.0,40.7137,40.7312,40.7137,40.7312,3500.0
2015-03-17 13:00:00,46.44,46.44,46.41,46.43,2000.0,40.7312,40.7312,40.7049,40.7225,2000.0
2015-03-17 13:05:00,46.43,46.45,46.41,46.42,14500.0,40.7225,40.74,40.7049,40.7137,14500.0
2015-03-17 13:10:00,46.41,46.44,46.41,46.43,9000.0,40.7049,40.7312,40.7049,40.7225,9000.0
2015-03-17 13:15:00,46.44,46.48,46.44,46.46,5500.0,40.7312,40.7663,40.7312,40.7488,5500.0
2015-03-17 13:20:00,46.45,46.46,46.44,46.45,7500.0,40.74,40.7488,40.7312,40.74,7500.0
2015-03-17 13:25:00,46.46,46.47,46.44,46.44,5500.0,40.7488,40.7576,40.7312,40.7312,5500.0
2015-03-17 13:30:00,46.45,46.45,46.4,46.4,7000.0,40.74,40.74,40.6962,40.6962,7000.0
2015-03-17 13:35:00,46.42,46.42,46.39,46.41,61500.0,40.7137,40.7137,40.6874,40.7049,61500.0
2015-03-17 13:40:00,46.4,46.42,46.4,46.42,38500.0,40.6962,40.7137,40.6962,40.7137,38500.0
2015-03-17 13:45:00,46.41,46.41,46.38,46.38,8000.0,40.7049,40.7049,40.6786,40.6786,8000.0
2015-03-17 13:50:00,46.41,46.44,46.4,46.41,13000.0,40.7049,40.7312,40.6962,40.7049,13000.0
2015-03-17 13:55:00,46.42,46.46,46.4,46.45,11000.0,40.7137,40.7488,40.6962,40.74,11000.0
2015-03-17 14:00:00,46.44,46.5,46.43,46.47,18500.0,40.7312,40.7839,40.7225,40.7576,18500.0
2015-03-17 14:05:00,46.47,46.47,46.44,46.45,9000.0,40.7576,40.7576,40.7312,40.74,9000.0
2015-03-17 14:10:00,46.46,46.49,46.45,46.45,3000.0,40.7488,40.7751,40.74,40.74,3000.0
2015-03-17 14:15:00,46.46,46.49,46.42,46.48,24500.0,40.7488,40.7751,40.7137,40.7663,24500.0
2015-03-17 14:20:00,46.49,46.51,46.47,46.47,6000.0,40.7751,40.7926,40.7576,40.7576,6000.0
2015-03-17 14:25:00,46.46,46.51,46.46,46.5,9500.0,40.7488,40.7926,40.7488,40.7839,9500.0
2015-03-17 14:30:00,46.48,46.5,46.43,46.46,18000.0,40.7663,40.7839,40.7225,40.7488,18000.0
2015-03-17 14:35:00,46.47,46.51,46.47,46.49,5000.0,40.7576,40.7926,40.7576,40.7751,5000.0
2015-03-17 14:40:00,46.51,46.52,46.47,46.52,2500.0,40.7926,40.8014,40.7576,40.8014,2500.0
2015-03-17 14:45:00,46.51,46.54,46.5,46.53,4000.0,40.7926,40.819,40.7839,40.8102,4000.0
2015-03-17 14:50:00,46.5,46.55,46.48,46.55,7500.0,40.7839,40.8277,40.7663,40.8277,7500.0
2015-03-17 14:55:00,46.58,46.59,46.56,46.57,29500.0,40.854,40.8628,40.8365,40.8453,29500.0
2015-03-17 15:00:00,46.57,46.61,46.56,46.61,17500.0,40.8453,40.8804,40.8365,40.8804,17500.0
2015-03-17 15:05:00,46.61,46.63,46.59,46.6,14000.0,40.8804,40.8979,40.8628,40.8716,14000.0
2015-03-17 15:10:00,46.62,46.68,46.62,46.68,17500.0,40.8891,40.9417,40.8891,40.9417,17500.0
2015-03-17 15:15:00,46.67,46.73,46.65,46.73,56500.0,40.933,40.9856,40.9154,40.9856,56500.0
2015-03-17 15:20:00,46.73,46.75,46.7,46.74,21500.0,40.9856,41.0031,40.9593,40.9944,21500.0
2015-03-17 15:25:00,46.75,46.76,46.74,46.74,14500.0,41.0031,41.0119,40.9944,40.9944,14500.0
2015-03-17 15:30:00,46.76,46.77,46.73,46.76,21000.0,41.0119,41.0207,40.9856,41.0119,21000.0
2015-03-17 15:35:00,46.74,46.77,46.7,46.73,23500.0,40.9944,41.0207,40.9593,40.9856,23500.0
2015-03-17 15:40:00,46.72,46.74,46.67,46.72,44000.0,40.9768,40.9944,40.933,40.9768,44000.0
2015-03-17 15:45:00,46.73,46.78,46.73,46.76,23500.0,40.9856,41.0295,40.9856,41.0119,23500.0
2015-03-17 15:50:00,46.76,46.78,46.73,46.76,39000.0,41.0119,41.0295,40.9856,41.0119,39000.0
2015-03-17 15:55:00,46.77,46.77,46.66,46.7,79000.0,41.0207,41.0207,40.9242,40.9593,79000.0
2015-03-18 09:30:00,46.54,46.61,46.48,46.51,33000.0,40.819,40.8804,40.7663,40.7926,33000.0
2015-03-18 09:35:00,46.51,46.51,46.31,46.39,8500.0,40.7926,40.7926,40.6172,40.6874,8500.0
2015-03-18 09:40:00,46.38,46.38,46.22,46.34,9500.0,40.6786,40.6786,40.5383,40.6435,9500.0
2015-03-18 09:45:00,46.23,46.32,46.23,46.25,21500.0,40.5471,40.626,40.5471,40.5646,21500.0
2015-03-18 09:50:00,46.24,46.27,46.22,46.24,2500.0,40.5558,40.5821,40.5383,40.5558,2500.0
2015-03-18 09:55:00,46.24,46.24,46.06,46.08,20500.0,40.5558,40.5558,40.398,40.4155,20500.0
2015-03-18 10:00:00,46.08,46.24,46.08,46.22,12000.0,40.4155,40.5558,40.4155,40.5383,12000.0
2015-03-18 10:05:00,46.26,46.28,46.24,46.26,33000.0,40.5734,40.5909,40.5558,40.5734,33000.0
2015-03-18 10:10:00,46.23,46.31,46.23,46.26,22000.0,40.5471,40.6172,40.5471,40.5734,22000.0
2015-03-18 10:15:00,46.26,46.31,46.21,46.21,33500.0,40.5734,40.6172,40.5295,40.5295,33500.0
2015-03-18 10:20:00,46.19,46.26,46.12,46.12,7500.0,40.512,40.5734,40.4506,40.4506,7500.0
2015-03-18 10:25:00,46.15,46.22,46.1,46.1,33500.0,40.4769,40.5383,40.433,40.433,33500.0
2015-03-18 10:30:00,46.1,46.15,46.09,46.09,28500.0,40.433,40.4769,40.4243,40.4243,28500.0
2015-03-18 10:35:00,46.07,46.12,46.07,46.08,22000.0,40.4067,40.4506,40.4067,40.4155,22000.0
2015-03-18 10:40:00,46.09,46.12,46.08,46.11,80000.0,40.4243,40.4506,40.4155,40.4418,80000.0
2015-03-18 10:45:00,46.11,46.16,46.08,46.11,19500.0,40.4418,40.4857,40.4155,40.4418,19500.0
2015-03-18 10:50:00,46.11,46.11,46.08,46.08,3000.0,40.4418,40.4418,40.4155,40.4155,3000.0
2015-03-18 10:55:00,46.1,46.16,46.09,46.16,7500.0,40.433,40.4857,40.4243,40.4857,7500.0
2015-03-18 11:00:00,46.16,46.18,46.16,46.17,7000.0,40.4857,40.5032,40.4857,40.4944,7000.0
2015-03-18 11:05:00,46.16,46.21,46.16,46.21,17500.0,40.4857,40.5295,40.4857,40.5295,17500.0
2015-03-18 11:10:00,46.21,46.23,46.15,46.15,23500.0,40.5295,40.5471,40.4769,40.4769,23500.0
2015-03-18 11:15:00,46.14,46.21,46.13,46.14,41500.0,40.4681,40.5295,40.4594,40.4681,41500.0
2015-03-18 11:20:00,46.14,46.16,46.11,46.14,117500.0,40.4681,40.4857,40.4418,40.4681,117500.0
2015-03-18 11:25:00,46.14,46.14,46.08,46.08,40500.0,40.4681,40.4681,40.4155,40.4155,40500.0
2015-03-18 11:30:00,46.1,46.13,46.1,46.12,18000.0,40.433,40.4594,40.433,40.4506,18000.0
2015-03-18 11:35:00,46.12,46.15,46.11,46.11,24000.0,40.4506,40.4769,40.4418,40.4418,24000.0
2015-03-18 11:40:00,46.11,46.15,46.09,46.09,14000.0,40.4418,40.4769,40.4243,40.4243,14000.0
2015-03-18 11:45:00,46.11,46.11,46.0,46.0,12500.0,40.4418,40.4418,40.3453,40.3453,12500.0
2015-03-18 11:50:00,46.01,46.03,46.0,46.03,5500.0,40.3541,40.3716,40.3453,40.3716,5500.0
2015-03-18 11:55:00,46.03,46.05,46.01,46.03,7000.0,40.3716,40.3892,40.3541,40.3716,7000.0
2015-03-18 12:00:00,46.06,46.06,46.03,46.06,5000.0,40.398,40.398,40.3716,40.398,5000.0
2015-03-18 12:05:00,46.09,46.09,46.03,46.03,22000.0,40.4243,40.4243,40.3716,40.3716,22000.0
2015-03-18 12:10:00,46.03,46.06,46.03,46.05,5000.0,40.3716,40.398,40.3716,40.3892,5000.0
2015-03-18 12:15:00,46.07,46.08,46.06,46.08,5500.0,40.4067,40.4155,40.398,40.4155,5500.0
2015-03-18 12:20:00,46.07,46.07,46.0,46.0,8500.0,40.4067,40.4067,40.3453,40.3453,8500.0
2015-03-18 12:25:00,46.04,46.04,46.02,46.03,2500.0,40.3804,40.3804,40.3629,40.3716,2500.0
2015-03-18 12:30:00,46.03,46.07,46.02,46.07,8000.0,40.3716,40.4067,40.3629,40.4067,8000.0
2015-03-18 12:35:00,46.05,46.1,46.05,46.1,22000.0,40.3892,40.433,40.3892,40.433,22000.0
2015-03-18 12:40:00,46.09,46.09,46.07,46.08,8500.0,40.4243,40.4243,40.4067,40.4155,8500.0
2015-03-18 12:45:00,46.08,46.14,46.07,46.1,18500.0,40.4155,40.4681,40.4067,40.433,18500.0
2015-03-18 12:50:00,46.1,46.13,46.08,46.11,15500.0,40.433,40.4594,40.4155,40.4418,15500.0
2015-03-18 12:55:00,46.11,46.13,46.06,46.1,55000.0,40.4418,40.4594,40.398,40.433,55000.0
2015-03-18 13:00:00,46.08,46.09,46.05,46.05,8500.0,40.4155,40.4243,40.3892,40.3892,8500.0
2015-03-18 13:05:00,46.05,46.05,45.97,45.99,11000.0,40.3892,40.3892,40.319,40.3366,11000.0
2015-03-18 13:10:00,46.03,46.03,45.99,46.02,33500.0,40.3716,40.3716,40.3366,40.3629,33500.0
2015-03-18 13:15:00,45.99,46.01,45.99,46.0,3000.0,40.3366,40.3541,40.3366,40.3453,3000.0
2015-03-18 13:20:00,46.01,46.03,45.99,46.02,4500.0,40.3541,40.3716,40.3366,40.3629,4500.0
2015-03-18 13:25:00,46.01,46.01,46.0,46.0,7000.0,40.3541,40.3541,40.3453,40.3453,7000.0
2015-03-18 13:30:00,46.02,46.03,45.96,45.98,60500.0,40.3629,40.3716,40.3103,40.3278,60500.0
2015-03-18 13:35:00,45.95,45.97,45.85,45.87,30500.0,40.3015,40.319,40.2138,40.2313,30500.0
2015-03-18 13:40:00,45.88,45.92,45.83,45.92,31000.0,40.2401,40.2752,40.1962,40.2752,31000.0
2015-03-18 13:45:00,45.9,45.9,45.82,45.82,14000.0,40.2576,40.2576,40.1875,40.1875,14000.0
2015-03-18 13:50:00,45.88,45.9,45.85,45.86,17500.0,40.2401,40.2576,40.2138,40.2225,17500.0
2015-03-18 13:55:00,45.88,46.01,45.88,45.97,32500.0,40.2401,40.3541,40.2401,40.319,32500.0
2015-03-18 14:00:00,45.97,46.28,45.89,46.28,44000.0,40.319,40.5909,40.2489,40.5909,44000.0
2015-03-18 14:05:00,46.2,46.24,46.12,46.12,31500.0,40.5208,40.5558,40.4506,40.4506,31500.0
2015-03-18 14:10:00,46.13,46.31,46.12,46.26,33000.0,40.4594,40.6172,40.4506,40.5734,33000.0
2015-03-18 14:15:00,46.31,46.41,46.29,46.35,48500.0,40.6172,40.7049,40.5997,40.6523,48500.0
2015-03-18 14:20:00,46.33,46.36,46.24,46.35,28500.0,40.6348,40.6611,40.5558,40.6523,28500.0
2015-03-18 14:25:00,46.35,46.35,46.25,46.33,19000.0,40.6523,40.6523,40.5646,40.6348,19000.0
2015-03-18 14:30:00,46.33,46.45,46.32,46.36,62500.0,40.6348,40.74,40.626,40.6611,62500.0
2015-03-18 14:35:00,46.38,46.4,46.32,46.37,26000.0,40.6786,40.6962,40.626,40.6699,26000.0
2015-03-18 14:40:00,46.37,46.44,46.35,46.39,52000.0,40.6699,40.7312,40.6523,40.6874,52000.0
2015-03-18 14:45:00,46.34,46.38,46.28,46.3,33500.0,40.6435,40.6786,40.5909,40.6085,33500.0
2015-03-18 14:50:00,46.32,46.33,46.24,46.27,13000.0,40.626,40.6348,40.5558,40.5821,13000.0
2015-03-18 14:55:00,46.3,46.31,46.22,46.22,27500.0,40.6085,40.6172,40.5383,40.5383,27500.0
2015-03-18 15:00:00,46.23,46.38,46.22,46.38,59000.0,40.5471,40.6786,40.5383,40.6786,59000.0
2015-03-18 15:05:00,46.34,46.36,46.28,46.28,26000.0,40.6435,40.6611,40.5909,40.5909,26000.0
2015-03-18 15:10:00,46.25,46.34,46.25,46.26,37500.0,40.5646,40.6435,40.5646,40.5734,37500.0
2015-03-18 15:15:00,46.29,46.36,46.24,46.25,31500.0,40.5997,40.6611,40.5558,40.5646,31500.0
2015-03-18 15:20:00,46.25,46.29,46.16,46.2,32000.0,40.5646,40.5997,40.4857,40.5208,32000.0
2015-03-18 15:25:00,46.19,46.19,46.14,46.15,25500.0,40.512,40.512,40.4681,40.4769,25500.0
2015-03-18 15:30:00,46.15,46.16,46.12,46.15,57500.0,40.4769,40.4857,40.4506,40.4769,57500.0
2015-03-18 15:35:00,46.15,46.17,46.12,46.16,34000.0,40.4769,40.4944,40.4506,40.4857,34000.0
2015-03-18 15:40:00,46.17,46.23,46.14,46.22,55500.0,40.4944,40.5471,40.4681,40.5383,55500.0
2015-03-18 15:45:00,46.23,46.27,46.22,46.23,83500.0,40.5471,40.5821,40.5383,40.5471,83500.0
2015-03-18 15:50:00,46.23,46.27,46.21,46.27,62000.0,40.5471,40.5821,40.5295,40.5821,62000.0
2015-03-18 15:55:00,46.27,46.31,46.2,46.29,175000.0,40.5821,40.6172,40.5208,40.5997,175000.0
2015-03-19 09:30:00,46.16,46.52,46.05,46.48,39000.0,40.4857,40.8014,40.3892,40.7663,39000.0
2015-03-19 09:35:00,46.5,46.53,46.48,46.53,5500.0,40.7839,40.8102,40.7663,40.8102,5500.0
2015-03-19 09:40:00,46.51,46.52,46.24,46.52,5000.0,40.7926,40.8014,40.5558,40.8014,5000.0
2015-03-19 09:45:00,46.5,46.5,46.24,46.26,47500.0,40.7839,40.7839,40.5558,40.5734,47500.0
2015-03-19 09:50:00,46.26,46.42,46.26,46.36,31000.0,40.5734,40.7137,40.5734,40.6611,31000.0
2015-03-19 09:55:00,46.4,46.54,46.4,46.54,23500.0,40.6962,40.819,40.6962,40.819,23500.0
2015-03-19 10:00:00,46.55,46.62,46.42,46.54,26000.0,40.8277,40.8891,40.7137,40.819,26000.0
2015-03-19 10:05:00,46.52,46.52,46.45,46.52,15500.0,40.8014,40.8014,40.74,40.8014,15500.0
2015-03-19 10:10:00,46.51,46.56,46.48,46.56,15000.0,40.7926,40.8365,40.7663,40.8365,15000.0
2015-03-19 10:15:00,46.59,46.63,46.58,46.63,17500.0,40.8628,40.8979,40.854,40.8979,17500.0
2015-03-19 10:20:00,46.62,46.71,46.62,46.68,58000.0,40.8891,40.9681,40.8891,40.9417,58000.0
2015-03-19 10:25:00,46.68,46.68,46.62,46.63,20500.0,40.9417,40.9417,40.8891,40.8979,20500.0
2015-03-19 10:30:00,46.63,46.63,46.6,46.63,15500.0,40.8979,40.8979,40.8716,40.8979,15500.0
2015-03-19 10:35:00,46.63,46.7,46.63,46.67,24000.0,40.8979,40.9593,40.8979,40.933,24000.0
2015-03-19 10:40:00,46.66,46.69,46.63,46.64,27500.0,40.9242,40.9505,40.8979,40.9067,27500.0
2015-03-19 10:45:00,46.66,46.7,46.63,46.66,27000.0,40.9242,40.9593,40.8979,40.9242,27000.0
2015-03-19 10:50:00,46.63,46.7,46.62,46.68,26500.0,40.8979,40.9593,40.8891,40.9417,26500.0
2015-03-19 10:55:00,46.67,46.7,46.64,46.7,17500.0,40.933,40.9593,40.9067,40.9593,17500.0
2015-03-19 11:00:00,46.67,46.82,46.67,46.82,37500.0,40.933,41.0645,40.933,41.0645,37500.0
2015-03-19 11:05:00,46.82,46.88,46.82,46.86,20500.0,41.0645,41.1172,41.0645,41.0996,20500.0
2015-03-19 11:10:00,46.86,46.88,46.82,46.83,15500.0,41.0996,41.1172,41.0645,41.0733,15500.0
2015-03-19 11:15:00,46.84,46.87,46.83,46.86,38500.0,41.0821,41.1084,41.0733,41.0996,38500.0
2015-03-19 11:20:00,46.86,46.89,46.86,46.89,11500.0,41.0996,41.1259,41.0996,41.1259,11500.0
2015-03-19 11:25:00,46.9,46.95,46.86,46.86,26500.0,41.1347,41.1786,41.0996,41.0996,26500.0
2015-03-19 11:30:00,46.88,46.88,46.74,46.74,9000.0,41.1172,41.1172,40.9944,40.9944,9000.0
2015-03-19 11:35:00,46.76,46.8,46.75,46.76,38000.0,41.0119,41.047,41.0031,41.0119,38000.0
2015-03-19 11:40:00,46.76,46.78,46.7,46.73,18000.0,41.0119,41.0295,40.9593,40.9856,18000.0
2015-03-19 11:45:00,46.73,46.73,46.62,46.69,13000.0,40.9856,40.9856,40.8891,40.9505,13000.0
2015-03-19 11:50:00,46.71,46.74,46.67,46.74,63500.0,40.9681,40.9944,40.933,40.9944,63500.0
2015-03-19 11:55:00,46.74,46.83,46.74,46.82,44500.0,40.9944,41.0733,40.9944,41.0645,44500.0
2015-03-19 12:00:00,46.82,46.82,46.78,46.79,15000.0,41.0645,41.0645,41.0295,41.0382,15000.0
2015-03-19 12:05:00,46.81,46.85,46.76,46.78,13000.0,41.0558,41.0908,41.0119,41.0295,13000.0
2015-03-19 12:10:00,46.78,46.78,46.75,46.77,10000.0,41.0295,41.0295,41.0031,41.0207,10000.0
2015-03-19 12:15:00,46.77,46.78,46.69,46.73,11500.0,41.0207,41.0295,40.9505,40.9856,11500.0
2015-03-19 12:20:00,46.72,46.76,46.71,46.74,9000.0,40.9768,41.0119,40.9681,40.9944,9000.0
2015-03-19 12:25:00,46.74,46.8,46.73,46.8,9500.0,40.9944,41.047,40.9856,41.047,9500.0
2015-03-19 12:30:00,46.78,46.78,46.74,46.74,4500.0,41.0295,41.0295,40.9944,40.9944,4500.0
2015-03-19 12:35:00,46.74,46.74,46.69,46.72,7500.0,40.9944,40.9944,40.9505,40.9768,7500.0
2015-03-19 12:40:00,46.74,46.79,46.71,46.79,9500.0,40.9944,41.0382,40.9681,41.0382,9500.0
2015-03-19 12:45:00,46.78,46.81,46.77,46.78,11000.0,41.0295,41.0558,41.0207,41.0295,11000.0
2015-03-19 12:50:00,46.76,46.77,46.73,46.74,3500.0,41.0119,41.0207,40.9856,40.9944,3500.0
2015-03-19 12:55:00,46.74,46.75,46.7,46.73,5500.0,40.9944,41.0031,40.9593,40.9856,5500.0
2015-03-19 13:00:00,46.73,46.77,46.72,46.74,10500.0,40.9856,41.0207,40.9768,40.9944,10500.0
2015-03-19 13:05:00,46.74,46.76,46.74,46.74,2500.0,40.9944,41.0119,40.9944,40.9944,2500.0
2015-03-19 13:10:00,46.74,46.76,46.74,46.76,2000.0,40.9944,41.0119,40.9944,41.0119,2000.0
2015-03-19 13:15:00,46.77,46.85,46.77,46.83,13000.0,41.0207,41.0908,41.0207,41.0733,13000.0
2015-03-19 13:20:00,46.87,46.92,46.87,46.91,10500.0,41.1084,41.1522,41.1084,41.1435,10500.0
2015-03-19 13:25:00,46.92,46.97,46.92,46.93,19000.0,41.1522,41.1961,41.1522,41.161,19000.0
2015-03-19 13:30:00,46.9,46.9,46.88,46.88,10000.0,41.1347,41.1347,41.1172,41.1172,10000.0
2015-03-19 13:35:00,46.89,46.93,46.88,46.93,8000.0,41.1259,41.161,41.1172,41.161,8000.0
2015-03-19 13:40:00,46.9,46.97,46.89,46.96,31000.0,41.1347,41.1961,41.1259,41.1873,31000.0
2015-03-19 13:45:00,46.95,46.97,46.94,46.97,97500.0,41.1786,41.1961,41.1698,41.1961,97500.0
2015-03-19 13:50:00,46.95,47.01,46.95,46.99,284000.0,41.1786,41.2312,41.1786,41.2136,284000.0
2015-03-19 13:55:00,47.0,47.01,46.94,47.01,146500.0,41.2224,41.2312,41.1698,41.2312,146500.0
2015-03-19 14:00:00,46.98,47.07,46.98,47.07,46500.0,41.2049,41.2838,41.2049,41.2838,46500.0
2015-03-19 14:05:00,47.07,47.12,47.07,47.12,18000.0,41.2838,41.3277,41.2838,41.3277,18000.0
2015-03-19 14:10:00,47.13,47.16,47.12,47.14,24000.0,41.3364,41.3627,41.3277,41.3452,24000.0
2015-03-19 14:15:00,47.14,47.15,47.08,47.09,14000.0,41.3452,41.354,41.2926,41.3013,14000.0
2015-03-19 14:20:00,47.07,47.07,47.02,47.02,7500.0,41.2838,41.2838,41.24,41.24,7500.0
2015-03-19 14:25:00,47.02,47.1,47.02,47.1,12500.0,41.24,41.3101,41.24,41.3101,12500.0
2015-03-19 14:30:00,47.1,47.15,47.1,47.13,29000.0,41.3101,41.354,41.3101,41.3364,29000.0
2015-03-19 14:35:00,47.13,47.19,47.13,47.18,19500.0,41.3364,41.3891,41.3364,41.3803,19500.0
2015-03-19 14:40:00,47.19,47.22,47.16,47.22,15500.0,41.3891,41.4154,41.3627,41.4154,15500.0
2015-03-19 14:45:00,47.21,47.28,47.21,47.28,48000.0,41.4066,41.468,41.4066,41.468,48000.0
2015-03-19 14:50:00,47.29,47.34,47.27,47.29,51500.0,41.4768,41.5206,41.4592,41.4768,51500.0
2015-03-19 14:55:00,47.27,47.33,47.23,47.32,20000.0,41.4592,41.5118,41.4241,41.5031,20000.0
2015-03-19 15:00:00,47.3,47.32,47.24,47.26,46500.0,41.4855,41.5031,41.4329,41.4504,46500.0
2015-03-19 15:05:00,47.25,47.28,47.24,47.26,60500.0,41.4417,41.468,41.4329,41.4504,60500.0
2015-03-19 15:10:00,47.26,47.29,47.24,47.28,44000.0,41.4504,41.4768,41.4329,41.468,44000.0
2015-03-19 15:15:00,47.27,47.3,47.27,47.29,33000.0,41.4592,41.4855,41.4592,41.4768,33000.0
2015-03-19 15:20:00,47.27,47.29,47.24,47.24,44000.0,41.4592,41.4768,41.4329,41.4329,44000.0
2015-03-19 15:25:00,47.26,47.29,47.24,47.27,28500.0,41.4504,41.4768,41.4329,41.4592,28500.0
2015-03-19 15:30:00,47.27,47.38,47.26,47.36,75000.0,41.4592,41.5557,41.4504,41.5382,75000.0
2015-03-19 15:35:00,47.36,47.41,47.33,47.38,77500.0,41.5382,41.582,41.5118,41.5557,77500.0
2015-03-19 15:40:00,47.38,47.38,47.3,47.3,57000.0,41.5557,41.5557,41.4855,41.4855,57000.0
2015-03-19 15:45:00,47.29,47.33,47.27,47.3,72000.0,41.4768,41.5118,41.4592,41.4855,72000.0
2015-03-19 15:50:00,47.3,47.35,47.29,47.33,155500.0,41.4855,41.5294,41.4768,41.5118,155500.0
2015-03-19 15:55:00,47.34,47.39,47.34,47.34,360000.0,41.5206,41.5645,41.5206,41.5206,360000.0
2015-03-20 09:30:00,47.34,47.58,47.26,47.55,518000.0,41.5206,41.7311,41.4504,41.7048,518000.0
2015-03-20 09:35:00,47.35,47.53,47.35,47.41,20500.0,41.5294,41.6873,41.5294,41.582,20500.0
2015-03-20 09:40:00,47.36,47.36,47.25,47.25,10000.0,41.5382,41.5382,41.4417,41.4417,10000.0
2015-03-20 09:45:00,47.23,47.25,46.95,46.95,34000.0,41.4241,41.4417,41.1786,41.1786,34000.0
2015-03-20 09:50:00,46.96,47.12,46.96,47.07,35500.0,41.1873,41.3277,41.1873,41.2838,35500.0
2015-03-20 09:55:00,47.12,47.18,47.05,47.05,12000.0,41.3277,41.3803,41.2663,41.2663,12000.0
2015-03-20 10:00:00,47.08,47.19,47.05,47.14,14000.0,41.2926,41.3891,41.2663,41.3452,14000.0
2015-03-20 10:05:00,47.13,47.25,47.08,47.25,27000.0,41.3364,41.4417,41.2926,41.4417,27000.0
2015-03-20 10:10:00,47.25,47.25,47.17,47.24,18500.0,41.4417,41.4417,41.3715,41.4329,18500.0
2015-03-20 10:15:00,47.23,47.25,47.18,47.2,20500.0,41.4241,41.4417,41.3803,41.3978,20500.0
2015-03-20 10:20:00,47.2,47.22,47.17,47.19,33500.0,41.3978,41.4154,41.3715,41.3891,33500.0
2015-03-20 10:25:00,47.21,47.23,47.19,47.23,25000.0,41.4066,41.4241,41.3891,41.4241,25000.0
2015-03-20 10:30:00,47.21,47.32,47.21,47.28,32500.0,41.4066,41.5031,41.4066,41.468,32500.0
2015-03-20 10:35:00,47.33,47.38,47.31,47.33,11500.0,41.5118,41.5557,41.4943,41.5118,11500.0
2015-03-20 10:40:00,47.29,47.37,47.29,47.35,6000.0,41.4768,41.5469,41.4768,41.5294,6000.0
2015-03-20 10:45:00,47.34,47.42,47.34,47.36,35500.0,41.5206,41.5908,41.5206,41.5382,35500.0
2015-03-20 10:50:00,47.38,47.42,47.37,47.42,27500.0,41.5557,41.5908,41.5469,41.5908,27500.0
2015-03-20 10:55:00,47.41,47.53,47.41,47.53,8000.0,41.582,41.6873,41.582,41.6873,8000.0
2015-03-20 11:00:00,47.53,47.53,47.43,47.51,21500.0,41.6873,41.6873,41.5996,41.6697,21500.0
2015-03-20 11:05:00,47.49,47.5,47.43,47.43,20000.0,41.6522,41.6609,41.5996,41.5996,20000.0
2015-03-20 11:10:00,47.46,47.5,47.44,47.48,11500.0,41.6259,41.6609,41.6083,41.6434,11500.0
2015-03-20 11:15:00,47.5,47.54,47.49,47.51,19500.0,41.6609,41.696,41.6522,41.6697,19500.0
2015-03-20 11:20:00,47.5,47.55,47.45,47.51,40000.0,41.6609,41.7048,41.6171,41.6697,40000.0
2015-03-20 11:25:00,47.5,47.53,47.5,47.52,94000.0,41.6609,41.6873,41.6609,41.6785,94000.0
2015-03-20 11:30:00,47.53,47.58,47.5,47.5,539000.0,41.6873,41.7311,41.6609,41.6609,539000.0
2015-03-20 11:35:00,47.47,47.47,47.37,47.37,18500.0,41.6346,41.6346,41.5469,41.5469,18500.0
2015-03-20 11:40:00,47.37,47.37,47.32,47.34,18500.0,41.5469,41.5469,41.5031,41.5206,18500.0
2015-03-20 11:45:00,47.34,47.36,47.34,47.34,19500.0,41.5206,41.5382,41.5206,41.5206,19500.0
2015-03-20 11:50:00,47.34,47.34,47.27,47.29,9000.0,41.5206,41.5206,41.4592,41.4768,9000.0
2015-03-20 11:55:00,47.29,47.29,47.25,47.29,4500.0,41.4768,41.4768,41.4417,41.4768,4500.0
2015-03-20 12:00:00,47.27,47.45,47.27,47.44,51500.0,41.4592,41.6171,41.4592,41.6083,51500.0
2015-03-20 12:05:00,47.43,47.46,47.39,47.4,16000.0,41.5996,41.6259,41.5645,41.5732,16000.0
2015-03-20 12:10:00,47.41,47.41,47.38,47.41,17000.0,41.582,41.582,41.5557,41.582,17000.0
2015-03-20 12:15:00,47.4,47.43,47.38,47.42,272000.0,41.5732,41.5996,41.5557,41.5908,272000.0
2015-03-20 12:20:00,47.39,47.46,47.39,47.44,130000.0,41.5645,41.6259,41.5645,41.6083,130000.0
2015-03-20 12:25:00,47.44,47.44,47.38,47.4,12000.0,41.6083,41.6083,41.5557,41.5732,12000.0
2015-03-20 12:30:00,47.4,47.4,47.38,47.38,15500.0,41.5732,41.5732,41.5557,41.5557,15500.0
2015-03-20 12:35:00,47.39,47.43,47.39,47.43,16500.0,41.5645,41.5996,41.5645,41.5996,16500.0
2015-03-20 12:40:00,47.45,47.46,47.43,47.46,8000.0,41.6171,41.6259,41.5996,41.6259,8000.0
2015-03-20 12:45:00,47.46,47.52,47.46,47.52,32500.0,41.6259,41.6785,41.6259,41.6785,32500.0
2015-03-20 12:50:00,47.52,47.54,47.49,47.49,348500.0,41.6785,41.696,41.6522,41.6522,348500.0
2015-03-20 12:55:00,47.47,47.47,47.41,47.42,7000.0,41.6346,41.6346,41.582,41.5908,7000.0
2015-03-20 13:00:00,47.41,47.41,47.35,47.35,6500.0,41.582,41.582,41.5294,41.5294,6500.0
2015-03-20 13:05:00,47.36,47.37,47.31,47.31,13000.0,41.5382,41.5469,41.4943,41.4943,13000.0
2015-03-20 13:10:00,47.32,47.32,47.3,47.3,12500.0,41.5031,41.5031,41.4855,41.4855,12500.0
2015-03-20 13:15:00,47.31,47.39,47.31,47.35,24000.0,41.4943,41.5645,41.4943,41.5294,24000.0
2015-03-20 13:20:00,47.33,47.36,47.29,47.29,11000.0,41.5118,41.5382,41.4768,41.4768,11000.0
2015-03-20 13:25:00,47.29,47.33,47.29,47.33,7500.0,41.4768,41.5118,41.4768,41.5118,7500.0
2015-03-20 13:30:00,47.32,47.33,47.3,47.33,13000.0,41.5031,41.5118,41.4855,41.5118,13000.0
2015-03-20 13:35:00,47.34,47.34,47.27,47.3,118500.0,41.5206,41.5206,41.4592,41.4855,118500.0
2015-03-20 13:40:00,47.3,47.31,47.29,47.29,16000.0,41.4855,41.4943,41.4768,41.4768,16000.0
2015-03-20 13:45:00,47.3,47.3,47.16,47.2,26500.0,41.4855,41.4855,41.3627,41.3978,26500.0
2015-03-20 13:50:00,47.2,47.22,47.17,47.17,7000.0,41.3978,41.4154,41.3715,41.3715,7000.0
2015-03-20 13:55:00,47.18,47.23,47.18,47.23,4000.0,41.3803,41.4241,41.3803,41.4241,4000.0
2015-03-20 14:00:00,47.23,47.29,47.23,47.29,36000.0,41.4241,41.4768,41.4241,41.4768,36000.0
2015-03-20 14:05:00,47.29,47.31,47.26,47.3,11000.0,41.4768,41.4943,41.4504,41.4855,11000.0
2015-03-20 14:10:00,47.29,47.29,47.26,47.29,13000.0,41.4768,41.4768,41.4504,41.4768,13000.0
2015-03-20 14:15:00,47.3,47.32,47.28,47.28,91000.0,41.4855,41.5031,41.468,41.468,91000.0
2015-03-20 14:20:00,47.27,47.3,47.26,47.3,18500.0,41.4592,41.4855,41.4504,41.4855,18500.0
2015-03-20 14:25:00,47.31,47.31,47.29,47.29,11000.0,41.4943,41.4943,41.4768,41.4768,11000.0
2015-03-20 14:30:00,47.27,47.29,47.26,47.26,11000.0,41.4592,41.4768,41.4504,41.4504,11000.0
2015-03-20 14:35:00,47.26,47.28,47.24,47.24,4500.0,41.4504,41.468,41.4329,41.4329,4500.0
2015-03-20 14:40:00,47.23,47.25,47.22,47.24,13500.0,41.4241,41.4417,41.4154,41.4329,13500.0
2015-03-20 14:45:00,47.22,47.23,47.15,47.19,22500.0,41.4154,41.4241,41.354,41.3891,22500.0
2015-03-20 14:50:00,47.21,47.22,47.17,47.19,10000.0,41.4066,41.4154,41.3715,41.3891,10000.0
2015-03-20 14:55:00,47.2,47.24,47.2,47.23,10000.0,41.3978,41.4329,41.3978,41.4241,10000.0
2015-03-20 15:00:00,47.26,47.3,47.23,47.3,18000.0,41.4504,41.4855,41.4241,41.4855,18000.0
2015-03-20 15:05:00,47.29,47.32,47.27,47.32,61000.0,41.4768,41.5031,41.4592,41.5031,61000.0
2015-03-20 15:10:00,47.32,47.34,47.31,47.31,35000.0,41.5031,41.5206,41.4943,41.4943,35000.0
2015-03-20 15:15:00,47.31,47.31,47.19,47.19,7000.0,41.4943,41.4943,41.3891,41.3891,7000.0
2015-03-20 15:20:00,47.19,47.22,47.18,47.22,22000.0,41.3891,41.4154,41.3803,41.4154,22000.0
2015-03-20 15:25:00,47.24,47.25,47.19,47.22,19000.0,41.4329,41.4417,41.3891,41.4154,19000.0
2015-03-20 15:30:00,47.23,47.24,47.2,47.23,73000.0,41.4241,41.4329,41.3978,41.4241,73000.0
2015-03-20 15:35:00,47.23,47.31,47.22,47.28,43500.0,41.4241,41.4943,41.4154,41.468,43500.0
2015-03-20 15:40:00,47.28,47.31,47.25,47.26,24000.0,41.468,41.4943,41.4417,41.4504,24000.0
2015-03-20 15:45:00,47.27,47.33,47.27,47.31,83500.0,41.4592,41.5118,41.4592,41.4943,83500.0
2015-03-20 15:50:00,47.31,47.36,47.31,47.31,34500.0,41.4943,41.5382,41.4943,41.4943,34500.0
2015-03-20 15:55:00,47.33,47.39,47.33,47.33,407500.0,41.5118,41.5645,41.5118,41.5118,407500.0
2015-03-23 09:30:00,47.46,47.51,47.33,47.34,46000.0,41.6259,41.6697,41.5118,41.5206,46000.0
2015-03-23 09:35:00,47.32,47.32,47.11,47.24,20000.0,41.5031,41.5031,41.3189,41.4329,20000.0
2015-03-23 09:40:00,47.2,47.25,47.01,47.04,150500.0,41.3978,41.4417,41.2312,41.2575,150500.0
2015-03-23 09:45:00,47.04,47.09,46.95,47.01,245500.0,41.2575,41.3013,41.1786,41.2312,245500.0
2015-03-23 09:50:00,46.99,47.14,46.9,46.91,38500.0,41.2136,41.3452,41.1347,41.1435,38500.0
2015-03-23 09:55:00,46.88,47.05,46.8,47.05,26000.0,41.1172,41.2663,41.047,41.2663,26000.0
2015-03-23 10:00:00,47.01,47.05,46.93,47.0,16500.0,41.2312,41.2663,41.161,41.2224,16500.0
2015-03-23 10:05:00,47.02,47.09,46.97,47.08,14000.0,41.24,41.3013,41.1961,41.2926,14000.0
2015-03-23 10:10:00,47.08,47.09,47.04,47.05,21000.0,41.2926,41.3013,41.2575,41.2663,21000.0
2015-03-23 10:15:00,47.05,47.1,47.01,47.04,35000.0,41.2663,41.3101,41.2312,41.2575,35000.0
2015-03-23 10:20:00,47.04,47.09,47.03,47.06,9500.0,41.2575,41.3013,41.2487,41.275,9500.0
2015-03-23 10:25:00,47.09,47.09,47.01,47.01,12500.0,41.3013,41.3013,41.2312,41.2312,12500.0
2015-03-23 10:30:00,46.97,46.99,46.96,46.99,2000.0,41.1961,41.2136,41.1873,41.2136,2000.0
2015-03-23 10:35:00,47.0,47.05,46.97,46.99,6500.0,41.2224,41.2663,41.1961,41.2136,6500.0
2015-03-23 10:40:00,47.01,47.01,46.99,46.99,5500.0,41.2312,41.2312,41.2136,41.2136,5500.0
2015-03-23 10:45:00,47.01,47.04,47.0,47.01,7500.0,41.2312,41.2575,41.2224,41.2312,7500.0
2015-03-23 10:50:00,47.01,47.07,47.01,47.07,8500.0,41.2312,41.2838,41.2312,41.2838,8500.0
2015-03-23 10:55:00,47.08,47.08,47.04,47.06,3500.0,41.2926,41.2926,41.2575,41.275,3500.0
2015-03-23 11:00:00,47.04,47.09,47.02,47.08,29500.0,41.2575,41.3013,41.24,41.2926,29500.0
2015-03-23 11:05:00,47.07,47.16,47.07,47.15,15000.0,41.2838,41.3627,41.2838,41.354,15000.0
2015-03-23 11:10:00,47.16,47.19,47.14,47.19,4500.0,41.3627,41.3891,41.3452,41.3891,4500.0
2015-03-23 11:15:00,47.19,47.21,47.16,47.21,7500.0,41.3891,41.4066,41.3627,41.4066,7500.0
2015-03-23 11:20:00,47.25,47.26,47.22,47.22,2500.0,41.4417,41.4504,41.4154,41.4154,2500.0
2015-03-23 11:25:00,47.22,47.25,47.22,47.23,11500.0,41.4154,41.4417,41.4154,41.4241,11500.0
2015-03-23 11:30:00,47.24,47.25,47.21,47.22,12000.0,41.4329,41.4417,41.4066,41.4154,12000.0
2015-03-23 11:35:00,47.22,47.29,47.22,47.26,8500.0,41.4154,41.4768,41.4154,41.4504,8500.0
2015-03-23 11:40:00,47.26,47.26,47.21,47.22,4500.0,41.4504,41.4504,41.4066,41.4154,4500.0
2015-03-23 11:45:00,47.23,47.27,47.21,47.21,18000.0,41.4241,41.4592,41.4066,41.4066,18000.0
2015-03-23 11:50:00,47.17,47.17,47.14,47.17,6500.0,41.3715,41.3715,41.3452,41.3715,6500.0
2015-03-23 11:55:00,47.16,47.2,47.16,47.2,7500.0,41.3627,41.3978,41.3627,41.3978,7500.0
2015-03-23 12:00:00,47.2,47.2,47.1,47.13,101500.0,41.3978,41.3978,41.3101,41.3364,101500.0
2015-03-23 12:05:00,47.15,47.15,47.03,47.09,305500.0,41.354,41.354,41.2487,41.3013,305500.0
2015-03-23 12:10:00,47.09,47.12,47.06,47.1,125500.0,41.3013,41.3277,41.275,41.3101,125500.0
2015-03-23 12:15:00,47.08,47.08,47.0,47.03,5500.0,41.2926,41.2926,41.2224,41.2487,5500.0
2015-03-23 12:20:00,47.02,47.03,46.99,46.99,3500.0,41.24,41.2487,41.2136,41.2136,3500.0
2015-03-23 12:25:00,46.99,46.99,46.97,46.98,2500.0,41.2136,41.2136,41.1961,41.2049,2500.0
2015-03-23 12:30:00,46.99,46.99,46.98,46.98,4000.0,41.2136,41.2136,41.2049,41.2049,4000.0
2015-03-23 12:35:00,46.98,46.98,46.97,46.98,9000.0,41.2049,41.2049,41.1961,41.2049,9000.0
2015-03-23 12:40:00,46.97,46.98,46.97,46.98,2500.0,41.1961,41.2049,41.1961,41.2049,2500.0
2015-03-23 12:45:00,46.97,46.97,46.91,46.94,63500.0,41.1961,41.1961,41.1435,41.1698,63500.0
2015-03-23 12:50:00,46.95,47.01,46.95,46.99,3500.0,41.1786,41.2312,41.1786,41.2136,3500.0
2015-03-23 12:55:00,46.97,46.99,46.97,46.99,2000.0,41.1961,41.2136,41.1961,41.2136,2000.0
2015-03-23 13:00:00,46.96,46.96,46.95,46.95,12000.0,41.1873,41.1873,41.1786,41.1786,12000.0
2015-03-23 13:05:00,46.95,46.96,46.95,46.96,3000.0,41.1786,41.1873,41.1786,41.1873,3000.0
2015-03-23 13:10:00,46.96,46.97,46.94,46.95,8500.0,41.1873,41.1961,41.1698,41.1786,8500.0
2015-03-23 13:15:00,46.94,46.94,46.94,46.94,1500.0,41.1698,41.1698,41.1698,41.1698,1500.0
2015-03-23 13:20:00,46.93,46.95,46.91,46.95,16500.0,41.161,41.1786,41.1435,41.1786,16500.0
2015-03-23 13:25:00,46.95,46.97,46.93,46.94,19000.0,41.1786,41.1961,41.161,41.1698,19000.0
2015-03-23 13:30:00,46.94,46.94,46.92,46.92,258000.0,41.1698,41.1698,41.1522,41.1522,258000.0
2015-03-23 13:35:00,46.93,46.94,46.92,46.94,18000.0,41.161,41.1698,41.1522,41.1698,18000.0
2015-03-23 13:40:00,46.92,46.92,46.89,46.9,27000.0,41.1522,41.1522,41.1259,41.1347,27000.0
2015-03-23 13:45:00,46.89,46.89,46.89,46.89,7000.0,41.1259,41.1259,41.1259,41.1259,7000.0
2015-03-23 13:50:00,46.87,46.89,46.87,46.87,12000.0,41.1084,41.1259,41.1084,41.1084,12000.0
2015-03-23 13:55:00,46.88,46.97,46.87,46.96,17000.0,41.1172,41.1961,41.1084,41.1873,17000.0
2015-03-23 14:00:00,46.93,47.0,46.93,46.99,21000.0,41.161,41.2224,41.161,41.2136,21000.0
2015-03-23 14:05:00,46.98,46.99,46.96,46.97,14000.0,41.2049,41.2136,41.1873,41.1961,14000.0
2015-03-23 14:10:00,46.96,46.99,46.96,46.96,5000.0,41.1873,41.2136,41.1873,41.1873,5000.0
2015-03-23 14:15:00,46.99,47.03,46.97,47.02,20000.0,41.2136,41.2487,41.1961,41.24,20000.0
2015-03-23 14:20:00,47.01,47.02,46.97,47.01,11000.0,41.2312,41.24,41.1961,41.2312,11000.0
2015-03-23 14:25:00,47.03,47.03,46.99,46.99,5000.0,41.2487,41.2487,41.2136,41.2136,5000.0
2015-03-23 14:30:00,46.98,46.98,46.93,46.94,8000.0,41.2049,41.2049,41.161,41.1698,8000.0
2015-03-23 14:35:00,46.95,47.0,46.95,47.0,19500.0,41.1786,41.2224,41.1786,41.2224,19500.0
2015-03-23 14:40:00,47.03,47.04,47.01,47.04,5000.0,41.2487,41.2575,41.2312,41.2575,5000.0
2015-03-23 14:45:00,47.05,47.05,47.0,47.01,9500.0,41.2663,41.2663,41.2224,41.2312,9500.0
2015-03-23 14:50:00,46.98,47.04,46.97,47.02,18500.0,41.2049,41.2575,41.1961,41.24,18500.0
2015-03-23 14:55:00,47.02,47.1,47.01,47.09,32500.0,41.24,41.3101,41.2312,41.3013,32500.0
2015-03-23 15:00:00,47.09,47.13,47.07,47.13,28500.0,41.3013,41.3364,41.2838,41.3364,28500.0
2015-03-23 15:05:00,47.13,47.17,47.12,47.17,11000.0,41.3364,41.3715,41.3277,41.3715,11000.0
2015-03-23 15:10:00,47.17,47.18,47.14,47.16,13000.0,41.3715,41.3803,41.3452,41.3627,13000.0
2015-03-23 15:15:00,47.18,47.22,47.16,47.22,18000.0,41.3803,41.4154,41.3627,41.4154,18000.0
2015-03-23 15:20:00,47.22,47.24,47.2,47.22,15500.0,41.4154,41.4329,41.3978,41.4154,15500.0
2015-03-23 15:25:00,47.23,47.26,47.2,47.21,16500.0,41.4241,41.4504,41.3978,41.4066,16500.0
2015-03-23 15:30:00,47.21,47.23,47.18,47.22,35500.0,41.4066,41.4241,41.3803,41.4154,35500.0
2015-03-23 15:35:00,47.23,47.25,47.19,47.23,49500.0,41.4241,41.4417,41.3891,41.4241,49500.0
2015-03-23 15:40:00,47.21,47.22,47.17,47.18,28500.0,41.4066,41.4154,41.3715,41.3803,28500.0
2015-03-23 15:45:00,47.17,47.17,47.13,47.13,27000.0,41.3715,41.3715,41.3364,41.3364,27000.0
2015-03-23 15:50:00,47.15,47.15,47.1,47.11,37000.0,41.354,41.354,41.3101,41.3189,37000.0
2015-03-23 15:55:00,47.1,47.12,47.05,47.07,100500.0,41.3101,41.3277,41.2663,41.2838,100500.0
2015-03-24 09:30:00,46.87,47.25,46.87,46.88,22500.0,41.1084,41.4417,41.1084,41.1172,22500.0
2015-03-24 09:35:00,46.9,47.0,46.8,47.0,11000.0,41.1347,41.2224,41.047,41.2224,11000.0
2015-03-24 09:40:00,47.06,47.06,46.8,46.81,2000.0,41.275,41.275,41.047,41.0558,2000.0
2015-03-24 09:45:00,46.78,46.83,46.73,46.74,9000.0,41.0295,41.0733,40.9856,40.9944,9000.0
2015-03-24 09:50:00,46.72,46.81,46.71,46.8,12500.0,40.9768,41.0558,40.9681,41.047,12500.0
2015-03-24 09:55:00,46.76,46.77,46.57,46.63,63000.0,41.0119,41.0207,40.8453,40.8979,63000.0
2015-03-24 10:00:00,46.67,46.71,46.61,46.71,42000.0,40.933,40.9681,40.8804,40.9681,42000.0
2015-03-24 10:05:00,46.74,46.88,46.74,46.88,52500.0,40.9944,41.1172,40.9944,41.1172,52500.0
2015-03-24 10:10:00,46.88,46.97,46.88,46.97,18500.0,41.1172,41.1961,41.1172,41.1961,18500.0
2015-03-24 10:15:00,46.99,47.03,46.99,46.99,16000.0,41.2136,41.2487,41.2136,41.2136,16000.0
2015-03-24 10:20:00,47.0,47.02,46.88,46.88,23500.0,41.2224,41.24,41.1172,41.1172,23500.0
2015-03-24 10:25:00,46.92,46.94,46.9,46.9,7500.0,41.1522,41.1698,41.1347,41.1347,7500.0
2015-03-24 10:30:00,46.93,46.93,46.92,46.92,1500.0,41.161,41.161,41.1522,41.1522,1500.0
2015-03-24 10:35:00,46.92,46.92,46.88,46.89,15000.0,41.1522,41.1522,41.1172,41.1259,15000.0
2015-03-24 10:40:00,46.86,46.94,46.86,46.89,11000.0,41.0996,41.1698,41.0996,41.1259,11000.0
2015-03-24 10:45:00,46.88,46.89,46.86,46.89,11000.0,41.1172,41.1259,41.0996,41.1259,11000.0
2015-03-24 10:50:00,46.92,46.96,46.89,46.95,8000.0,41.1522,41.1873,41.1259,41.1786,8000.0
2015-03-24 10:55:00,46.97,47.0,46.96,47.0,24000.0,41.1961,41.2224,41.1873,41.2224,24000.0
2015-03-24 11:00:00,46.96,47.01,46.96,47.01,13000.0,41.1873,41.2312,41.1873,41.2312,13000.0
2015-03-24 11:05:00,46.99,47.14,46.99,47.14,7500.0,41.2136,41.3452,41.2136,41.3452,7500.0
2015-03-24 11:10:00,47.13,47.18,47.06,47.06,16500.0,41.3364,41.3803,41.275,41.275,16500.0
2015-03-24 11:15:00,47.07,47.15,47.07,47.15,9000.0,41.2838,41.354,41.2838,41.354,9000.0
2015-03-24 11:20:00,47.12,47.18,47.11,47.14,21500.0,41.3277,41.3803,41.3189,41.3452,21500.0
2015-03-24 11:25:00,47.14,47.14,47.1,47.13,9000.0,41.3452,41.3452,41.3101,41.3364,9000.0
2015-03-24 11:30:00,47.13,47.18,47.13,47.17,10000.0,41.3364,41.3803,41.3364,41.3715,10000.0
2015-03-24 11:35:00,47.15,47.17,47.14,47.15,14500.0,41.354,41.3715,41.3452,41.354,14500.0
2015-03-24 11:40:00,47.15,47.16,47.13,47.14,13000.0,41.354,41.3627,41.3364,41.3452,13000.0
2015-03-24 11:45:00,47.11,47.11,47.08,47.08,5500.0,41.3189,41.3189,41.2926,41.2926,5500.0
2015-03-24 11:50:00,47.08,47.08,47.03,47.08,42500.0,41.2926,41.2926,41.2487,41.2926,42500.0
2015-03-24 11:55:00,47.1,47.1,47.03,47.03,6000.0,41.3101,41.3101,41.2487,41.2487,6000.0
2015-03-24 12:00:00,47.02,47.04,47.02,47.04,11000.0,41.24,41.2575,41.24,41.2575,11000.0
2015-03-24 12:05:00,47.02,47.03,46.97,46.97,13000.0,41.24,41.2487,41.1961,41.1961,13000.0
2015-03-24 12:10:00,46.98,47.03,46.98,47.03,8500.0,41.2049,41.2487,41.2049,41.2487,8500.0
2015-03-24 12:15:00,47.0,47.02,46.97,46.99,12000.0,41.2224,41.24,41.1961,41.2136,12000.0
2015-03-24 12:20:00,47.0,47.02,47.0,47.02,3500.0,41.2224,41.24,41.2224,41.24,3500.0
2015-03-24 12:25:00,47.03,47.05,47.0,47.01,5500.0,41.2487,41.2663,41.2224,41.2312,5500.0
2015-03-24 12:30:00,47.01,47.02,46.98,46.98,18500.0,41.2312,41.24,41.2049,41.2049,18500.0
2015-03-24 12:35:00,46.97,47.0,46.94,46.99,14000.0,41.1961,41.2224,41.1698,41.2136,14000.0
2015-03-24 12:40:00,47.0,47.05,46.99,47.03,10000.0,41.2224,41.2663,41.2136,41.2487,10000.0
2015-03-24 12:45:00,47.01,47.05,47.01,47.04,17500.0,41.2312,41.2663,41.2312,41.2575,17500.0
2015-03-24 12:50:00,47.02,47.1,47.01,47.1,10500.0,41.24,41.3101,41.2312,41.3101,10500.0
2015-03-24 12:55:00,47.08,47.14,47.08,47.09,26500.0,41.2926,41.3452,41.2926,41.3013,26500.0
2015-03-24 13:00:00,47.09,47.17,47.09,47.17,8500.0,41.3013,41.3715,41.3013,41.3715,8500.0
2015-03-24 13:05:00,47.15,47.18,47.14,47.14,21000.0,41.354,41.3803,41.3452,41.3452,21000.0
2015-03-24 13:10:00,47.15,47.18,47.11,47.18,16500.0,41.354,41.3803,41.3189,41.3803,16500.0
2015-03-24 13:15:00,47.18,47.18,47.12,47.18,16500.0,41.3803,41.3803,41.3277,41.3803,16500.0
2015-03-24 13:20:00,47.18,47.2,47.14,47.18,14000.0,41.3803,41.3978,41.3452,41.3803,14000.0
2015-03-24 13:25:00,47.18,47.18,47.06,47.13,28000.0,41.3803,41.3803,41.275,41.3364,28000.0
2015-03-24 13:30:00,47.13,47.13,47.09,47.1,17000.0,41.3364,41.3364,41.3013,41.3101,17000.0
2015-03-24 13:35:00,47.08,47.09,46.99,47.01,49000.0,41.2926,41.3013,41.2136,41.2312,49000.0
2015-03-24 13:40:00,47.03,47.03,47.01,47.02,5000.0,41.2487,41.2487,41.2312,41.24,5000.0
2015-03-24 13:45:00,47.0,47.0,46.95,46.95,13000.0,41.2224,41.2224,41.1786,41.1786,13000.0
2015-03-24 13:50:00,46.98,47.03,46.97,47.03,26500.0,41.2049,41.2487,41.1961,41.2487,26500.0
2015-03-24 13:55:00,47.02,47.03,47.0,47.03,13000.0,41.24,41.2487,41.2224,41.2487,13000.0
2015-03-24 14:00:00,47.02,47.03,47.01,47.02,18000.0,41.24,41.2487,41.2312,41.24,18000.0
2015-03-24 14:05:00,47.03,47.03,46.98,47.02,46500.0,41.2487,41.2487,41.2049,41.24,46500.0
2015-03-24 14:10:00,47.04,47.06,46.96,46.96,12500.0,41.2575,41.275,41.1873,41.1873,12500.0
2015-03-24 14:15:00,46.96,46.99,46.94,46.94,17500.0,41.1873,41.2136,41.1698,41.1698,17500.0
2015-03-24 14:20:00,46.95,46.98,46.93,46.98,12000.0,41.1786,41.2049,41.161,41.2049,12000.0
2015-03-24 14:25:00,46.99,47.0,46.96,46.96,23000.0,41.2136,41.2224,41.1873,41.1873,23000.0
2015-03-24 14:30:00,46.94,46.95,46.9,46.95,6500.0,41.1698,41.1786,41.1347,41.1786,6500.0
2015-03-24 14:35:00,46.96,46.96,46.95,46.96,7000.0,41.1873,41.1873,41.1786,41.1873,7000.0
2015-03-24 14:40:00,46.96,46.96,46.92,46.96,17500.0,41.1873,41.1873,41.1522,41.1873,17500.0
2015-03-24 14:45:00,46.99,47.03,46.96,47.02,9000.0,41.2136,41.2487,41.1873,41.24,9000.0
2015-03-24 14:50:00,46.99,47.05,46.98,47.05,27500.0,41.2136,41.2663,41.2049,41.2663,27500.0
2015-03-24 14:55:00,47.06,47.09,47.05,47.07,12500.0,41.275,41.3013,41.2663,41.2838,12500.0
2015-03-24 15:00:00,47.06,47.09,47.04,47.05,40500.0,41.275,41.3013,41.2575,41.2663,40500.0
2015-03-24 15:05:00,47.05,47.08,47.02,47.02,26000.0,41.2663,41.2926,41.24,41.24,26000.0
2015-03-24 15:10:00,47.03,47.06,47.0,47.02,20500.0,41.2487,41.275,41.2224,41.24,20500.0
2015-03-24 15:15:00,47.02,47.02,46.98,46.99,25000.0,41.24,41.24,41.2049,41.2136,25000.0
2015-03-24 15:20:00,46.99,47.0,46.89,46.9,38500.0,41.2136,41.2224,41.1259,41.1347,38500.0
2015-03-24 15:25:00,46.9,46.92,46.87,46.88,25500.0,41.1347,41.1522,41.1084,41.1172,25500.0
2015-03-24 15:30:00,46.86,46.89,46.84,46.86,43000.0,41.0996,41.1259,41.0821,41.0996,43000.0
2015-03-24 15:35:00,46.87,46.88,46.83,46.84,41000.0,41.1084,41.1172,41.0733,41.0821,41000.0
2015-03-24 15:40:00,46.85,46.88,46.84,46.86,41500.0,41.0908,41.1172,41.0821,41.0996,41500.0
2015-03-24 15:45:00,46.86,46.89,46.83,46.84,90000.0,41.0996,41.1259,41.0733,41.0821,90000.0
2015-03-24 15:50:00,46.83,46.84,46.79,46.84,119000.0,41.0733,41.0821,41.0382,41.0821,119000.0
2015-03-24 15:55:00,46.83,46.86,46.8,46.85,260000.0,41.0733,41.0996,41.047,41.0908,260000.0
2015-03-25 09:30:00,46.83,47.06,46.83,46.98,27500.0,41.0733,41.275,41.0733,41.2049,27500.0
2015-03-25 09:35:00,46.98,46.98,46.6,46.68,23000.0,41.2049,41.2049,40.8716,40.9417,23000.0
2015-03-25 09:40:00,46.6,46.69,46.47,46.47,20500.0,40.8716,40.9505,40.7576,40.7576,20500.0
2015-03-25 09:45:00,46.54,46.56,46.4,46.41,32000.0,40.819,40.8365,40.6962,40.7049,32000.0
2015-03-25 09:50:00,46.47,46.47,46.31,46.36,89000.0,40.7576,40.7576,40.6172,40.6611,89000.0
2015-03-25 09:55:00,46.35,46.39,46.3,46.34,21000.0,40.6523,40.6874,40.6085,40.6435,21000.0
2015-03-25 10:00:00,46.31,46.45,46.3,46.39,31000.0,40.6172,40.74,40.6085,40.6874,31000.0
2015-03-25 10:05:00,46.39,46.42,46.38,46.41,15000.0,40.6874,40.7137,40.6786,40.7049,15000.0
2015-03-25 10:10:00,46.41,46.41,46.36,46.39,24000.0,40.7049,40.7049,40.6611,40.6874,24000.0
2015-03-25 10:15:00,46.37,46.47,46.37,46.41,53000.0,40.6699,40.7576,40.6699,40.7049,53000.0
2015-03-25 10:20:00,46.43,46.57,46.42,46.51,49000.0,40.7225,40.8453,40.7137,40.7926,49000.0
2015-03-25 10:25:00,46.54,46.59,46.53,46.59,7000.0,40.819,40.8628,40.8102,40.8628,7000.0
2015-03-25 10:30:00,46.59,46.67,46.57,46.67,24500.0,40.8628,40.933,40.8453,40.933,24500.0
2015-03-25 10:35:00,46.66,46.71,46.66,46.68,24000.0,40.9242,40.9681,40.9242,40.9417,24000.0
2015-03-25 10:40:00,46.65,46.66,46.61,46.61,16500.0,40.9154,40.9242,40.8804,40.8804,16500.0
2015-03-25 10:45:00,46.61,46.62,46.5,46.57,21000.0,40.8804,40.8891,40.7839,40.8453,21000.0
2015-03-25 10:50:00,46.56,46.57,46.52,46.52,14500.0,40.8365,40.8453,40.8014,40.8014,14500.0
2015-03-25 10:55:00,46.51,46.59,46.47,46.49,26500.0,40.7926,40.8628,40.7576,40.7751,26500.0
2015-03-25 11:00:00,46.49,46.54,46.48,46.53,28500.0,40.7751,40.819,40.7663,40.8102,28500.0
2015-03-25 11:05:00,46.51,46.57,46.47,46.47,61000.0,40.7926,40.8453,40.7576,40.7576,61000.0
2015-03-25 11:10:00,46.46,46.47,46.39,46.4,23500.0,40.7488,40.7576,40.6874,40.6962,23500.0
2015-03-25 11:15:00,46.39,46.39,46.32,46.38,26000.0,40.6874,40.6874,40.626,40.6786,26000.0
2015-03-25 11:20:00,46.38,46.41,46.35,46.41,22500.0,40.6786,40.7049,40.6523,40.7049,22500.0
2015-03-25 11:25:00,46.41,46.45,46.34,46.34,14500.0,40.7049,40.74,40.6435,40.6435,14500.0
2015-03-25 11:30:00,46.34,46.35,46.21,46.21,27000.0,40.6435,40.6523,40.5295,40.5295,27000.0
2015-03-25 11:35:00,46.24,46.25,46.15,46.15,46000.0,40.5558,40.5646,40.4769,40.4769,46000.0
2015-03-25 11:40:00,46.13,46.14,46.05,46.12,24500.0,40.4594,40.4681,40.3892,40.4506,24500.0
2015-03-25 11:45:00,46.11,46.11,46.07,46.08,16000.0,40.4418,40.4418,40.4067,40.4155,16000.0
2015-03-25 11:50:00,46.06,46.08,46.03,46.06,15500.0,40.398,40.4155,40.3716,40.398,15500.0
2015-03-25 11:55:00,46.05,46.05,46.0,46.04,13500.0,40.3892,40.3892,40.3453,40.3804,13500.0
2015-03-25 12:00:00,46.03,46.05,46.01,46.04,17000.0,40.3716,40.3892,40.3541,40.3804,17000.0
2015-03-25 12:05:00,46.04,46.04,46.01,46.01,14500.0,40.3804,40.3804,40.3541,40.3541,14500.0
2015-03-25 12:10:00,46.01,46.07,46.0,46.07,12000.0,40.3541,40.4067,40.3453,40.4067,12000.0
2015-03-25 12:15:00,46.08,46.12,46.06,46.06,12000.0,40.4155,40.4506,40.398,40.398,12000.0
2015-03-25 12:20:00,46.04,46.06,45.95,45.95,20000.0,40.3804,40.398,40.3015,40.3015,20000.0
2015-03-25 12:25:00,45.95,46.03,45.95,46.03,18500.0,40.3015,40.3716,40.3015,40.3716,18500.0
2015-03-25 12:30:00,46.01,46.03,45.98,46.01,30000.0,40.3541,40.3716,40.3278,40.3541,30000.0
2015-03-25 12:35:00,46.02,46.12,45.99,46.08,53000.0,40.3629,40.4506,40.3366,40.4155,53000.0
2015-03-25 12:40:00,46.04,46.09,46.0,46.0,58000.0,40.3804,40.4243,40.3453,40.3453,58000.0
2015-03-25 12:45:00,46.02,46.02,45.96,45.99,30500.0,40.3629,40.3629,40.3103,40.3366,30500.0
2015-03-25 12:50:00,46.02,46.02,45.94,46.0,20500.0,40.3629,40.3629,40.2927,40.3453,20500.0
2015-03-25 12:55:00,45.99,46.05,45.98,46.05,28500.0,40.3366,40.3892,40.3278,40.3892,28500.0
2015-03-25 13:00:00,46.07,46.15,46.04,46.15,26000.0,40.4067,40.4769,40.3804,40.4769,26000.0
2015-03-25 13:05:00,46.13,46.18,46.13,46.17,34500.0,40.4594,40.5032,40.4594,40.4944,34500.0
2015-03-25 13:10:00,46.16,46.19,46.11,46.14,92500.0,40.4857,40.512,40.4418,40.4681,92500.0
2015-03-25 13:15:00,46.15,46.16,46.11,46.15,16000.0,40.4769,40.4857,40.4418,40.4769,16000.0
2015-03-25 13:20:00,46.17,46.17,46.11,46.13,9500.0,40.4944,40.4944,40.4418,40.4594,9500.0
2015-03-25 13:25:00,46.16,46.2,46.14,46.2,16000.0,40.4857,40.5208,40.4681,40.5208,16000.0
2015-03-25 13:30:00,46.2,46.26,46.2,46.26,16500.0,40.5208,40.5734,40.5208,40.5734,16500.0
2015-03-25 13:35:00,46.24,46.25,46.2,46.24,16500.0,40.5558,40.5646,40.5208,40.5558,16500.0
2015-03-25 13:40:00,46.28,46.31,46.27,46.3,22000.0,40.5909,40.6172,40.5821,40.6085,22000.0
2015-03-25 13:45:00,46.28,46.3,46.28,46.3,8000.0,40.5909,40.6085,40.5909,40.6085,8000.0
2015-03-25 13:50:00,46.31,46.34,46.29,46.31,18500.0,40.6172,40.6435,40.5997,40.6172,18500.0
2015-03-25 13:55:00,46.3,46.3,46.27,46.29,8000.0,40.6085,40.6085,40.5821,40.5997,8000.0
2015-03-25 14:00:00,46.25,46.31,46.23,46.3,15000.0,40.5646,40.6172,40.5471,40.6085,15000.0
2015-03-25 14:05:00,46.3,46.31,46.2,46.24,61500.0,40.6085,40.6172,40.5208,40.5558,61500.0
2015-03-25 14:10:00,46.23,46.24,46.15,46.18,26000.0,40.5471,40.5558,40.4769,40.5032,26000.0
2015-03-25 14:15:00,46.14,46.22,46.14,46.2,31500.0,40.4681,40.5383,40.4681,40.5208,31500.0
2015-03-25 14:20:00,46.21,46.23,46.16,46.17,23500.0,40.5295,40.5471,40.4857,40.4944,23500.0
2015-03-25 14:25:00,46.18,46.23,46.18,46.23,21500.0,40.5032,40.5471,40.5032,40.5471,21500.0
2015-03-25 14:30:00,46.23,46.25,46.21,46.24,31500.0,40.5471,40.5646,40.5295,40.5558,31500.0
2015-03-25 14:35:00,46.25,46.26,46.18,46.21,24000.0,40.5646,40.5734,40.5032,40.5295,24000.0
2015-03-25 14:40:00,46.22,46.22,46.19,46.21,32500.0,40.5383,40.5383,40.512,40.5295,32500.0
2015-03-25 14:45:00,46.22,46.25,46.2,46.25,49000.0,40.5383,40.5646,40.5208,40.5646,49000.0
2015-03-25 14:50:00,46.26,46.3,46.24,46.29,30000.0,40.5734,40.6085,40.5558,40.5997,30000.0
2015-03-25 14:55:00,46.29,46.32,46.26,46.28,44000.0,40.5997,40.626,40.5734,40.5909,44000.0
2015-03-25 15:00:00,46.28,46.28,46.18,46.18,21500.0,40.5909,40.5909,40.5032,40.5032,21500.0
2015-03-25 15:05:00,46.18,46.19,46.13,46.19,15000.0,40.5032,40.512,40.4594,40.512,15000.0
2015-03-25 15:10:00,46.17,46.22,46.15,46.18,23500.0,40.4944,40.5383,40.4769,40.5032,23500.0
2015-03-25 15:15:00,46.17,46.18,46.15,46.17,39000.0,40.4944,40.5032,40.4769,40.4944,39000.0
2015-03-25 15:20:00,46.17,46.18,46.14,46.18,68000.0,40.4944,40.5032,40.4681,40.5032,68000.0
2015-03-25 15:25:00,46.17,46.2,46.16,46.18,214000.0,40.4944,40.5208,40.4857,40.5032,214000.0
2015-03-25 15:30:00,46.19,46.2,46.15,46.2,23500.0,40.512,40.5208,40.4769,40.5208,23500.0
2015-03-25 15:35:00,46.19,46.23,46.18,46.21,41000.0,40.512,40.5471,40.5032,40.5295,41000.0
2015-03-25 15:40:00,46.2,46.24,46.15,46.23,104500.0,40.5208,40.5558,40.4769,40.5471,104500.0
2015-03-25 15:45:00,46.21,46.21,46.09,46.16,107000.0,40.5295,40.5295,40.4243,40.4857,107000.0
2015-03-25 15:50:00,46.16,46.16,46.13,46.14,157000.0,40.4857,40.4857,40.4594,40.4681,157000.0
2015-03-25 15:55:00,46.14,46.2,46.13,46.19,283500.0,40.4681,40.5208,40.4594,40.512,283500.0
2015-03-26 09:30:00,45.89,45.98,45.64,45.74,112500.0,40.2489,40.3278,40.0296,40.1173,112500.0
2015-03-26 09:35:00,45.62,45.81,45.52,45.71,60500.0,40.012,40.1787,39.9243,40.091,60500.0
2015-03-26 09:40:00,45.56,45.84,45.56,45.68,43000.0,39.9594,40.205,39.9594,40.0647,43000.0
2015-03-26 09:45:00,45.71,45.87,45.69,45.85,64000.0,40.091,40.2313,40.0734,40.2138,64000.0
2015-03-26 09:50:00,45.92,45.93,45.75,45.81,57500.0,40.2752,40.2839,40.1261,40.1787,57500.0
2015-03-26 09:55:00,45.8,45.8,45.67,45.67,36000.0,40.1699,40.1699,40.0559,40.0559,36000.0
2015-03-26 10:00:00,45.65,45.69,45.6,45.62,82500.0,40.0384,40.0734,39.9945,40.012,82500.0
2015-03-26 10:05:00,45.6,45.69,45.59,45.67,35500.0,39.9945,40.0734,39.9857,40.0559,35500.0
2015-03-26 10:10:00,45.67,45.71,45.64,45.69,48500.0,40.0559,40.091,40.0296,40.0734,48500.0
2015-03-26 10:15:00,45.69,45.75,45.68,45.72,41500.0,40.0734,40.1261,40.0647,40.0998,41500.0
2015-03-26 10:20:00,45.73,45.85,45.73,45.84,34000.0,40.1085,40.2138,40.1085,40.205,34000.0
2015-03-26 10:25:00,45.85,45.94,45.84,45.94,16500.0,40.2138,40.2927,40.205,40.2927,16500.0
2015-03-26 10:30:00,45.94,46.03,45.91,46.03,22500.0,40.2927,40.3716,40.2664,40.3716,22500.0
2015-03-26 10:35:00,46.03,46.11,46.03,46.06,16500.0,40.3716,40.4418,40.3716,40.398,16500.0
2015-03-26 10:40:00,46.03,46.11,45.99,46.08,13000.0,40.3716,40.4418,40.3366,40.4155,13000.0
2015-03-26 10:45:00,46.07,46.1,46.0,46.05,10500.0,40.4067,40.433,40.3453,40.3892,10500.0
2015-03-26 10:50:00,46.05,46.11,46.05,46.11,12000.0,40.3892,40.4418,40.3892,40.4418,12000.0
2015-03-26 10:55:00,46.11,46.15,46.11,46.13,11500.0,40.4418,40.4769,40.4418,40.4594,11500.0
2015-03-26 11:00:00,46.16,46.16,46.05,46.07,17000.0,40.4857,40.4857,40.3892,40.4067,17000.0
2015-03-26 11:05:00,46.1,46.12,46.09,46.11,5000.0,40.433,40.4506,40.4243,40.4418,5000.0
2015-03-26 11:10:00,46.1,46.1,46.0,46.0,5000.0,40.433,40.433,40.3453,40.3453,5000.0
2015-03-26 11:15:00,46.02,46.11,46.01,46.11,21500.0,40.3629,40.4418,40.3541,40.4418,21500.0
2015-03-26 11:20:00,46.05,46.12,46.03,46.09,14500.0,40.3892,40.4506,40.3716,40.4243,14500.0
2015-03-26 11:25:00,46.1,46.18,46.1,46.18,12500.0,40.433,40.5032,40.433,40.5032,12500.0
2015-03-26 11:30:00,46.15,46.21,46.13,46.21,15500.0,40.4769,40.5295,40.4594,40.5295,15500.0
2015-03-26 11:35:00,46.2,46.23,46.15,46.23,37500.0,40.5208,40.5471,40.4769,40.5471,37500.0
2015-03-26 11:40:00,46.24,46.3,46.24,46.29,130500.0,40.5558,40.6085,40.5558,40.5997,130500.0
2015-03-26 11:45:00,46.25,46.32,46.24,46.28,20500.0,40.5646,40.626,40.5558,40.5909,20500.0
2015-03-26 11:50:00,46.3,46.31,46.3,46.31,6000.0,40.6085,40.6172,40.6085,40.6172,6000.0
2015-03-26 11:55:00,46.31,46.39,46.31,46.39,8000.0,40.6172,40.6874,40.6172,40.6874,8000.0
2015-03-26 12:00:00,46.39,46.39,46.29,46.32,12500.0,40.6874,40.6874,40.5997,40.626,12500.0
2015-03-26 12:05:00,46.31,46.35,46.29,46.35,11000.0,40.6172,40.6523,40.5997,40.6523,11000.0
2015-03-26 12:10:00,46.31,46.35,46.31,46.35,3500.0,40.6172,40.6523,40.6172,40.6523,3500.0
2015-03-26 12:15:00,46.35,46.36,46.3,46.3,12500.0,40.6523,40.6611,40.6085,40.6085,12500.0
2015-03-26 12:20:00,46.31,46.31,46.18,46.2,13000.0,40.6172,40.6172,40.5032,40.5208,13000.0
2015-03-26 12:25:00,46.21,46.22,46.17,46.19,12000.0,40.5295,40.5383,40.4944,40.512,12000.0
2015-03-26 12:30:00,46.19,46.22,46.18,46.21,18000.0,40.512,40.5383,40.5032,40.5295,18000.0
2015-03-26 12:35:00,46.18,46.2,46.16,46.16,3000.0,40.5032,40.5208,40.4857,40.4857,3000.0
2015-03-26 12:40:00,46.18,46.18,46.08,46.09,18500.0,40.5032,40.5032,40.4155,40.4243,18500.0
2015-03-26 12:45:00,46.11,46.17,46.1,46.16,12000.0,40.4418,40.4944,40.433,40.4857,12000.0
2015-03-26 12:50:00,46.17,46.21,46.17,46.21,14000.0,40.4944,40.5295,40.4944,40.5295,14000.0
2015-03-26 12:55:00,46.21,46.21,46.21,46.21,1000.0,40.5295,40.5295,40.5295,40.5295,1000.0
2015-03-26 13:00:00,46.21,46.21,46.19,46.19,2000.0,40.5295,40.5295,40.512,40.512,2000.0
2015-03-26 13:05:00,46.18,46.18,46.12,46.12,7500.0,40.5032,40.5032,40.4506,40.4506,7500.0
2015-03-26 13:10:00,46.13,46.17,46.05,46.05,23000.0,40.4594,40.4944,40.3892,40.3892,23000.0
2015-03-26 13:15:00,46.04,46.06,46.01,46.05,13500.0,40.3804,40.398,40.3541,40.3892,13500.0
2015-03-26 13:20:00,46.06,46.08,46.01,46.08,30000.0,40.398,40.4155,40.3541,40.4155,30000.0
2015-03-26 13:25:00,46.09,46.17,46.06,46.17,65000.0,40.4243,40.4944,40.398,40.4944,65000.0
2015-03-26 13:30:00,46.18,46.24,46.18,46.18,33000.0,40.5032,40.5558,40.5032,40.5032,33000.0
2015-03-26 13:35:00,46.19,46.23,46.18,46.18,41500.0,40.512,40.5471,40.5032,40.5032,41500.0
2015-03-26 13:40:00,46.2,46.29,46.2,46.28,12000.0,40.5208,40.5997,40.5208,40.5909,12000.0
2015-03-26 13:45:00,46.3,46.36,46.28,46.36,77500.0,40.6085,40.6611,40.5909,40.6611,77500.0
2015-03-26 13:50:00,46.38,46.46,46.38,46.45,47000.0,40.6786,40.7488,40.6786,40.74,47000.0
2015-03-26 13:55:00,46.45,46.45,46.33,46.33,23500.0,40.74,40.74,40.6348,40.6348,23500.0
2015-03-26 14:00:00,46.31,46.32,46.3,46.32,7000.0,40.6172,40.626,40.6085,40.626,7000.0
2015-03-26 14:05:00,46.3,46.31,46.27,46.27,6000.0,40.6085,40.6172,40.5821,40.5821,6000.0
2015-03-26 14:10:00,46.29,46.29,46.17,46.18,18500.0,40.5997,40.5997,40.4944,40.5032,18500.0
2015-03-26 14:15:00,46.17,46.21,46.16,46.18,24000.0,40.4944,40.5295,40.4857,40.5032,24000.0
2015-03-26 14:20:00,46.19,46.19,46.11,46.11,7500.0,40.512,40.512,40.4418,40.4418,7500.0
2015-03-26 14:25:00,46.11,46.11,46.07,46.07,8500.0,40.4418,40.4418,40.4067,40.4067,8500.0
2015-03-26 14:30:00,46.06,46.12,46.06,46.11,9500.0,40.398,40.4506,40.398,40.4418,9500.0
2015-03-26 14:35:00,46.1,46.18,46.09,46.14,12000.0,40.433,40.5032,40.4243,40.4681,12000.0
2015-03-26 14:40:00,46.14,46.2,46.14,46.16,4000.0,40.4681,40.5208,40.4681,40.4857,4000.0
2015-03-26 14:45:00,46.2,46.2,46.12,46.12,7500.0,40.5208,40.5208,40.4506,40.4506,7500.0
2015-03-26 14:50:00,46.14,46.14,46.08,46.11,7500.0,40.4681,40.4681,40.4155,40.4418,7500.0
2015-03-26 14:55:00,46.12,46.12,46.06,46.1,11500.0,40.4506,40.4506,40.398,40.433,11500.0
2015-03-26 15:00:00,46.07,46.09,46.0,46.0,19000.0,40.4067,40.4243,40.3453,40.3453,19000.0
2015-03-26 15:05:00,46.0,46.03,45.98,46.02,18500.0,40.3453,40.3716,40.3278,40.3629,18500.0
2015-03-26 15:10:00,46.0,46.0,45.9,45.9,20000.0,40.3453,40.3453,40.2576,40.2576,20000.0
2015-03-26 15:15:00,45.91,45.95,45.91,45.91,17000.0,40.2664,40.3015,40.2664,40.2664,17000.0
2015-03-26 15:20:00,45.93,45.97,45.92,45.92,23000.0,40.2839,40.319,40.2752,40.2752,23000.0
2015-03-26 15:25:00,45.94,45.97,45.94,45.95,22500.0,40.2927,40.319,40.2927,40.3015,22500.0
2015-03-26 15:30:00,45.96,46.01,45.95,46.0,42500.0,40.3103,40.3541,40.3015,40.3453,42500.0
2015-03-26 15:35:00,46.0,46.1,46.0,46.07,50000.0,40.3453,40.433,40.3453,40.4067,50000.0
2015-03-26 15:40:00,46.07,46.07,46.02,46.05,44500.0,40.4067,40.4067,40.3629,40.3892,44500.0
2015-03-26 15:45:00,46.05,46.07,45.99,46.03,57500.0,40.3892,40.4067,40.3366,40.3716,57500.0
2015-03-26 15:50:00,46.02,46.07,46.0,46.01,73000.0,40.3629,40.4067,40.3453,40.3541,73000.0
2015-03-26 15:55:00,46.01,46.02,45.93,45.96,143000.0,40.3541,40.3629,40.2839,40.3103,143000.0
2015-03-27 09:30:00,45.78,46.09,45.78,46.05,44000.0,40.1524,40.4243,40.1524,40.3892,44000.0
2015-03-27 09:35:00,46.13,46.13,45.94,46.01,11500.0,40.4594,40.4594,40.2927,40.3541,11500.0
2015-03-27 09:40:00,45.94,45.99,45.93,45.98,7500.0,40.2927,40.3366,40.2839,40.3278,7500.0
2015-03-27 09:45:00,46.03,46.12,45.93,46.12,17000.0,40.3716,40.4506,40.2839,40.4506,17000.0
2015-03-27 09:50:00,46.11,46.23,46.08,46.19,13000.0,40.4418,40.5471,40.4155,40.512,13000.0
2015-03-27 09:55:00,46.13,46.17,46.01,46.07,41000.0,40.4594,40.4944,40.3541,40.4067,41000.0
2015-03-27 10:00:00,46.03,46.16,46.01,46.16,9000.0,40.3716,40.4857,40.3541,40.4857,9000.0
2015-03-27 10:05:00,46.17,46.23,46.1,46.13,12000.0,40.4944,40.5471,40.433,40.4594,12000.0
2015-03-27 10:10:00,46.13,46.14,45.92,45.97,14500.0,40.4594,40.4681,40.2752,40.319,14500.0
2015-03-27 10:15:00,46.0,46.03,45.93,45.94,16000.0,40.3453,40.3716,40.2839,40.2927,16000.0
2015-03-27 10:20:00,45.97,46.01,45.95,45.96,9000.0,40.319,40.3541,40.3015,40.3103,9000.0
2015-03-27 10:25:00,46.03,46.07,45.97,45.97,30500.0,40.3716,40.4067,40.319,40.319,30500.0
2015-03-27 10:30:00,45.99,46.0,45.82,45.83,61000.0,40.3366,40.3453,40.1875,40.1962,61000.0
2015-03-27 10:35:00,45.85,45.93,45.77,45.82,190500.0,40.2138,40.2839,40.1436,40.1875,190500.0
2015-03-27 10:40:00,45.92,45.92,45.83,45.88,48000.0,40.2752,40.2752,40.1962,40.2401,48000.0
2015-03-27 10:45:00,45.86,45.89,45.84,45.84,4500.0,40.2225,40.2489,40.205,40.205,4500.0
2015-03-27 10:50:00,45.89,45.97,45.86,45.86,11000.0,40.2489,40.319,40.2225,40.2225,11000.0
2015-03-27 10:55:00,45.92,46.13,45.92,46.13,4500.0,40.2752,40.4594,40.2752,40.4594,4500.0
2015-03-27 11:00:00,46.07,46.16,46.07,46.16,32500.0,40.4067,40.4857,40.4067,40.4857,32500.0
2015-03-27 11:05:00,46.17,46.2,46.17,46.2,3500.0,40.4944,40.5208,40.4944,40.5208,3500.0
2015-03-27 11:10:00,46.18,46.26,46.17,46.26,4000.0,40.5032,40.5734,40.4944,40.5734,4000.0
2015-03-27 11:15:00,46.27,46.27,46.14,46.14,4000.0,40.5821,40.5821,40.4681,40.4681,4000.0
2015-03-27 11:20:00,46.25,46.26,46.23,46.25,3500.0,40.5646,40.5734,40.5471,40.5646,3500.0
2015-03-27 11:25:00,46.23,46.25,46.2,46.2,3500.0,40.5471,40.5646,40.5208,40.5208,3500.0
2015-03-27 11:30:00,46.17,46.28,46.17,46.24,4000.0,40.4944,40.5909,40.4944,40.5558,4000.0
2015-03-27 11:35:00,46.26,46.27,46.22,46.24,15000.0,40.5734,40.5821,40.5383,40.5558,15000.0
2015-03-27 11:40:00,46.22,46.26,46.21,46.25,6500.0,40.5383,40.5734,40.5295,40.5646,6500.0
2015-03-27 11:45:00,46.25,46.26,46.18,46.19,12500.0,40.5646,40.5734,40.5032,40.512,12500.0
2015-03-27 11:50:00,46.18,46.24,46.18,46.19,13500.0,40.5032,40.5558,40.5032,40.512,13500.0
2015-03-27 11:55:00,46.19,46.19,46.1,46.15,9500.0,40.512,40.512,40.433,40.4769,9500.0
2015-03-27 12:00:00,46.15,46.16,46.1,46.16,7500.0,40.4769,40.4857,40.433,40.4857,7500.0
2015-03-27 12:05:00,46.18,46.2,46.18,46.18,7000.0,40.5032,40.5208,40.5032,40.5032,7000.0
2015-03-27 12:10:00,46.22,46.22,46.17,46.21,3500.0,40.5383,40.5383,40.4944,40.5295,3500.0
2015-03-27 12:15:00,46.09,46.12,46.09,46.12,1000.0,40.4243,40.4506,40.4243,40.4506,1000.0
2015-03-27 12:20:00,46.09,46.11,46.04,46.05,14500.0,40.4243,40.4418,40.3804,40.3892,14500.0
2015-03-27 12:25:00,46.05,46.11,46.01,46.01,28500.0,40.3892,40.4418,40.3541,40.3541,28500.0
2015-03-27 12:30:00,46.07,46.1,46.04,46.04,8000.0,40.4067,40.433,40.3804,40.3804,8000.0
2015-03-27 12:35:00,46.04,46.1,46.04,46.1,9500.0,40.3804,40.433,40.3804,40.433,9500.0
2015-03-27 12:40:00,46.11,46.11,46.04,46.04,7000.0,40.4418,40.4418,40.3804,40.3804,7000.0
2015-03-27 12:45:00,46.03,46.12,46.03,46.12,5500.0,40.3716,40.4506,40.3716,40.4506,5500.0
2015-03-27 12:50:00,46.11,46.13,46.09,46.1,2000.0,40.4418,40.4594,40.4243,40.433,2000.0
2015-03-27 12:55:00,46.12,46.16,46.1,46.16,4000.0,40.4506,40.4857,40.433,40.4857,4000.0
2015-03-27 13:00:00,46.14,46.14,46.09,46.12,6000.0,40.4681,40.4681,40.4243,40.4506,6000.0
2015-03-27 13:05:00,46.12,46.12,46.1,46.1,1500.0,40.4506,40.4506,40.433,40.433,1500.0
2015-03-27 13:10:00,46.11,46.14,46.09,46.09,4000.0,40.4418,40.4681,40.4243,40.4243,4000.0
2015-03-27 13:15:00,46.1,46.1,46.05,46.05,4000.0,40.433,40.433,40.3892,40.3892,4000.0
2015-03-27 13:20:00,46.07,46.09,46.07,46.09,6500.0,40.4067,40.4243,40.4067,40.4243,6500.0
2015-03-27 13:25:00,46.08,46.1,46.06,46.07,11500.0,40.4155,40.433,40.398,40.4067,11500.0
2015-03-27 13:30:00,46.09,46.1,46.07,46.09,5000.0,40.4243,40.433,40.4067,40.4243,5000.0
2015-03-27 13:35:00,46.08,46.1,46.07,46.08,54500.0,40.4155,40.433,40.4067,40.4155,54500.0
2015-03-27 13:40:00,46.09,46.1,46.07,46.08,7000.0,40.4243,40.433,40.4067,40.4155,7000.0
2015-03-27 13:45:00,46.08,46.09,46.04,46.06,5500.0,40.4155,40.4243,40.3804,40.398,5500.0
2015-03-27 13:50:00,46.06,46.08,46.05,46.05,11000.0,40.398,40.4155,40.3892,40.3892,11000.0
2015-03-27 13:55:00,46.06,46.08,46.06,46.06,4500.0,40.398,40.4155,40.398,40.398,4500.0
2015-03-27 14:00:00,46.07,46.14,46.06,46.09,7500.0,40.4067,40.4681,40.398,40.4243,7500.0
2015-03-27 14:05:00,46.08,46.09,46.03,46.06,9000.0,40.4155,40.4243,40.3716,40.398,9000.0
2015-03-27 14:10:00,46.06,46.13,46.06,46.11,10000.0,40.398,40.4594,40.398,40.4418,10000.0
2015-03-27 14:15:00,46.09,46.09,46.08,46.08,5500.0,40.4243,40.4243,40.4155,40.4155,5500.0
2015-03-27 14:20:00,46.08,46.23,46.07,46.23,51500.0,40.4155,40.5471,40.4067,40.5471,51500.0
2015-03-27 14:25:00,46.2,46.24,46.2,46.22,10000.0,40.5208,40.5558,40.5208,40.5383,10000.0
2015-03-27 14:30:00,46.26,46.32,46.25,46.32,14500.0,40.5734,40.626,40.5646,40.626,14500.0
2015-03-27 14:35:00,46.33,46.34,46.31,46.33,13500.0,40.6348,40.6435,40.6172,40.6348,13500.0
2015-03-27 14:40:00,46.36,46.36,46.32,46.33,16000.0,40.6611,40.6611,40.626,40.6348,16000.0
2015-03-27 14:45:00,46.34,46.34,46.27,46.29,19000.0,40.6435,40.6435,40.5821,40.5997,19000.0
2015-03-27 14:50:00,46.29,46.34,46.29,46.34,9500.0,40.5997,40.6435,40.5997,40.6435,9500.0
2015-03-27 14:55:00,46.34,46.38,46.34,46.38,18000.0,40.6435,40.6786,40.6435,40.6786,18000.0
2015-03-27 15:00:00,46.36,46.42,46.36,46.42,34000.0,40.6611,40.7137,40.6611,40.7137,34000.0
2015-03-27 15:05:00,46.42,46.46,46.42,46.43,35500.0,40.7137,40.7488,40.7137,40.7225,35500.0
2015-03-27 15:10:00,46.44,46.47,46.39,46.47,19000.0,40.7312,40.7576,40.6874,40.7576,19000.0
2015-03-27 15:15:00,46.44,46.45,46.39,46.43,25000.0,40.7312,40.74,40.6874,40.7225,25000.0
2015-03-27 15:20:00,46.43,46.46,46.41,46.46,15500.0,40.7225,40.7488,40.7049,40.7488,15500.0
2015-03-27 15:25:00,46.43,46.46,46.36,46.38,21500.0,40.7225,40.7488,40.6611,40.6786,21500.0
2015-03-27 15:30:00,46.38,46.45,46.38,46.45,17500.0,40.6786,40.74,40.6786,40.74,17500.0
2015-03-27 15:35:00,46.46,46.52,46.39,46.51,26000.0,40.7488,40.8014,40.6874,40.7926,26000.0
2015-03-27 15:40:00,46.48,46.53,46.45,46.53,29000.0,40.7663,40.8102,40.74,40.8102,29000.0
2015-03-27 15:45:00,46.5,46.5,46.35,46.4,54000.0,40.7839,40.7839,40.6523,40.6962,54000.0
2015-03-27 15:50:00,46.38,46.45,46.37,46.45,44000.0,40.6786,40.74,40.6699,40.74,44000.0
2015-03-27 15:55:00,46.45,46.48,46.4,46.4,145500.0,40.74,40.7663,40.6962,40.6962,145500.0
2015-03-30 09:30:00,46.7,46.7,46.55,46.61,33000.0,40.9593,40.9593,40.8277,40.8804,33000.0
2015-03-30 09:35:00,46.59,46.61,46.53,46.58,16000.0,40.8628,40.8804,40.8102,40.854,16000.0
2015-03-30 09:40:00,46.58,46.72,46.58,46.72,4000.0,40.854,40.9768,40.854,40.9768,4000.0
2015-03-30 09:45:00,46.76,46.99,46.75,46.97,28000.0,41.0119,41.2136,41.0031,41.1961,28000.0
2015-03-30 09:50:00,46.97,46.97,46.74,46.74,7000.0,41.1961,41.1961,40.9944,40.9944,7000.0
2015-03-30 09:55:00,46.74,46.74,46.66,46.67,4500.0,40.9944,40.9944,40.9242,40.933,4500.0
2015-03-30 10:00:00,46.68,46.71,46.67,46.69,14000.0,40.9417,40.9681,40.933,40.9505,14000.0
2015-03-30 10:05:00,46.69,46.7,46.65,46.69,18000.0,40.9505,40.9593,40.9154,40.9505,18000.0
2015-03-30 10:10:00,46.7,46.73,46.68,46.7,6000.0,40.9593,40.9856,40.9417,40.9593,6000.0
2015-03-30 10:15:00,46.7,46.73,46.68,46.68,12500.0,40.9593,40.9856,40.9417,40.9417,12500.0
2015-03-30 10:20:00,46.67,46.67,46.51,46.56,16000.0,40.933,40.933,40.7926,40.8365,16000.0
2015-03-30 10:25:00,46.54,46.54,46.54,46.54,500.0,40.819,40.819,40.819,40.819,500.0
2015-03-30 10:30:00,46.54,46.6,46.53,46.57,13000.0,40.819,40.8716,40.8102,40.8453,13000.0
2015-03-30 10:35:00,46.58,46.58,46.51,46.57,6000.0,40.854,40.854,40.7926,40.8453,6000.0
2015-03-30 10:40:00,46.57,46.61,46.55,46.61,4000.0,40.8453,40.8804,40.8277,40.8804,4000.0
2015-03-30 10:45:00,46.66,46.68,46.64,46.64,2000.0,40.9242,40.9417,40.9067,40.9067,2000.0
2015-03-30 10:50:00,46.69,46.71,46.66,46.69,13000.0,40.9505,40.9681,40.9242,40.9505,13000.0
2015-03-30 10:55:00,46.68,46.68,46.61,46.61,6500.0,40.9417,40.9417,40.8804,40.8804,6500.0
2015-03-30 11:00:00,46.65,46.68,46.64,46.67,29500.0,40.9154,40.9417,40.9067,40.933,29500.0
2015-03-30 11:05:00,46.71,46.79,46.7,46.75,29000.0,40.9681,41.0382,40.9593,41.0031,29000.0
2015-03-30 11:10:00,46.77,46.77,46.66,46.76,19000.0,41.0207,41.0207,40.9242,41.0119,19000.0
2015-03-30 11:15:00,46.74,46.78,46.74,46.76,32500.0,40.9944,41.0295,40.9944,41.0119,32500.0
2015-03-30 11:20:00,46.75,46.77,46.75,46.76,8500.0,41.0031,41.0207,41.0031,41.0119,8500.0
2015-03-30 11:25:00,46.74,46.76,46.71,46.71,3000.0,40.9944,41.0119,40.9681,40.9681,3000.0
2015-03-30 11:30:00,46.74,46.75,46.71,46.71,15000.0,40.9944,41.0031,40.9681,40.9681,15000.0
2015-03-30 11:35:00,46.71,46.76,46.71,46.76,7000.0,40.9681,41.0119,40.9681,41.0119,7000.0
2015-03-30 11:40:00,46.73,46.78,46.73,46.76,4000.0,40.9856,41.0295,40.9856,41.0119,4000.0
2015-03-30 11:45:00,46.8,46.85,46.76,46.85,10500.0,41.047,41.0908,41.0119,41.0908,10500.0
2015-03-30 11:50:00,46.82,46.86,46.81,46.83,18000.0,41.0645,41.0996,41.0558,41.0733,18000.0
2015-03-30 11:55:00,46.81,46.84,46.81,46.83,5500.0,41.0558,41.0821,41.0558,41.0733,5500.0
2015-03-30 12:00:00,46.84,46.87,46.82,46.84,8500.0,41.0821,41.1084,41.0645,41.0821,8500.0
2015-03-30 12:05:00,46.84,46.86,46.81,46.84,9500.0,41.0821,41.0996,41.0558,41.0821,9500.0
2015-03-30 12:10:00,46.83,46.85,46.82,46.83,8500.0,41.0733,41.0908,41.0645,41.0733,8500.0
2015-03-30 12:15:00,46.83,46.85,46.8,46.84,9000.0,41.0733,41.0908,41.047,41.0821,9000.0
2015-03-30 12:20:00,46.84,46.84,46.82,46.83,3000.0,41.0821,41.0821,41.0645,41.0733,3000.0
2015-03-30 12:25:00,46.82,46.83,46.81,46.81,7500.0,41.0645,41.0733,41.0558,41.0558,7500.0
2015-03-30 12:30:00,46.81,46.82,46.77,46.82,25500.0,41.0558,41.0645,41.0207,41.0645,25500.0
2015-03-30 12:35:00,46.79,46.8,46.79,46.79,7500.0,41.0382,41.047,41.0382,41.0382,7500.0
2015-03-30 12:40:00,46.78,46.8,46.77,46.8,11500.0,41.0295,41.047,41.0207,41.047,11500.0
2015-03-30 12:45:00,46.78,46.8,46.78,46.8,5500.0,41.0295,41.047,41.0295,41.047,5500.0
2015-03-30 12:50:00,46.79,46.84,46.78,46.79,55500.0,41.0382,41.0821,41.0295,41.0382,55500.0
2015-03-30 12:55:00,46.8,46.8,46.77,46.79,23500.0,41.047,41.047,41.0207,41.0382,23500.0
2015-03-30 13:00:00,46.8,46.81,46.8,46.81,1500.0,41.047,41.0558,41.047,41.0558,1500.0
2015-03-30 13:05:00,46.82,46.84,46.81,46.82,3500.0,41.0645,41.0821,41.0558,41.0645,3500.0
2015-03-30 13:10:00,46.85,46.85,46.84,46.85,1000.0,41.0908,41.0908,41.0821,41.0908,1000.0
2015-03-30 13:15:00,46.83,46.89,46.82,46.88,20500.0,41.0733,41.1259,41.0645,41.1172,20500.0
2015-03-30 13:20:00,46.87,46.9,46.86,46.87,3500.0,41.1084,41.1347,41.0996,41.1084,3500.0
2015-03-30 13:25:00,46.91,46.94,46.88,46.93,13000.0,41.1435,41.1698,41.1172,41.161,13000.0
2015-03-30 13:30:00,46.93,46.96,46.93,46.94,14500.0,41.161,41.1873,41.161,41.1698,14500.0
2015-03-30 13:35:00,46.96,46.96,46.93,46.93,22500.0,41.1873,41.1873,41.161,41.161,22500.0
2015-03-30 13:40:00,46.96,46.98,46.93,46.93,24500.0,41.1873,41.2049,41.161,41.161,24500.0
2015-03-30 13:45:00,46.93,46.93,46.91,46.93,7500.0,41.161,41.161,41.1435,41.161,7500.0
2015-03-30 13:50:00,46.91,46.92,46.86,46.87,19000.0,41.1435,41.1522,41.0996,41.1084,19000.0
2015-03-30 13:55:00,46.86,46.87,46.86,46.87,4500.0,41.0996,41.1084,41.0996,41.1084,4500.0
2015-03-30 14:00:00,46.88,46.91,46.87,46.88,11500.0,41.1172,41.1435,41.1084,41.1172,11500.0
2015-03-30 14:05:00,46.91,46.94,46.89,46.9,17500.0,41.1435,41.1698,41.1259,41.1347,17500.0
2015-03-30 14:10:00,46.88,46.89,46.86,46.89,13000.0,41.1172,41.1259,41.0996,41.1259,13000.0
2015-03-30 14:15:00,46.91,46.92,46.89,46.89,2500.0,41.1435,41.1522,41.1259,41.1259,2500.0
2015-03-30 14:20:00,46.89,46.9,46.88,46.89,7500.0,41.1259,41.1347,41.1172,41.1259,7500.0
2015-03-30 14:25:00,46.89,46.9,46.86,46.86,14000.0,41.1259,41.1347,41.0996,41.0996,14000.0
2015-03-30 14:30:00,46.88,46.88,46.86,46.86,11500.0,41.1172,41.1172,41.0996,41.0996,11500.0
2015-03-30 14:35:00,46.85,46.87,46.82,46.83,11500.0,41.0908,41.1084,41.0645,41.0733,11500.0
2015-03-30 14:40:00,46.82,46.86,46.81,46.85,43500.0,41.0645,41.0996,41.0558,41.0908,43500.0
2015-03-30 14:45:00,46.81,46.83,46.81,46.81,8000.0,41.0558,41.0733,41.0558,41.0558,8000.0
2015-03-30 14:50:00,46.81,46.81,46.76,46.76,18000.0,41.0558,41.0558,41.0119,41.0119,18000.0
2015-03-30 14:55:00,46.78,46.82,46.78,46.82,10500.0,41.0295,41.0645,41.0295,41.0645,10500.0
2015-03-30 15:00:00,46.83,46.83,46.81,46.82,41500.0,41.0733,41.0733,41.0558,41.0645,41500.0
2015-03-30 15:05:00,46.82,46.88,46.81,46.86,21500.0,41.0645,41.1172,41.0558,41.0996,21500.0
2015-03-30 15:10:00,46.86,46.9,46.8,46.83,23500.0,41.0996,41.1347,41.047,41.0733,23500.0
2015-03-30 15:15:00,46.82,46.9,46.81,46.9,19500.0,41.0645,41.1347,41.0558,41.1347,19500.0
2015-03-30 15:20:00,46.87,46.9,46.85,46.87,35000.0,41.1084,41.1347,41.0908,41.1084,35000.0
2015-03-30 15:25:00,46.87,46.89,46.82,46.89,27500.0,41.1084,41.1259,41.0645,41.1259,27500.0
2015-03-30 15:30:00,46.87,46.93,46.85,46.9,41000.0,41.1084,41.161,41.0908,41.1347,41000.0
2015-03-30 15:35:00,46.91,47.0,46.91,47.0,33500.0,41.1435,41.2224,41.1435,41.2224,33500.0
2015-03-30 15:40:00,46.99,47.03,46.99,47.0,87000.0,41.2136,41.2487,41.2136,41.2224,87000.0
2015-03-30 15:45:00,46.97,47.01,46.92,47.01,88500.0,41.1961,41.2312,41.1522,41.2312,88500.0
2015-03-30 15:50:00,47.02,47.02,46.94,46.96,79000.0,41.24,41.24,41.1698,41.1873,79000.0
2015-03-30 15:55:00,46.97,47.0,46.96,46.99,143500.0,41.1961,41.2224,41.1873,41.2136,143500.0
2015-03-31 09:30:00,46.68,46.7,46.56,46.69,50000.0,40.9417,40.9593,40.8365,40.9505,50000.0
2015-03-31 09:35:00,46.7,46.86,46.6,46.66,39000.0,40.9593,41.0996,40.8716,40.9242,39000.0
2015-03-31 09:40:00,46.62,46.64,46.47,46.53,30000.0,40.8891,40.9067,40.7576,40.8102,30000.0
2015-03-31 09:45:00,46.5,46.62,46.5,46.62,28000.0,40.7839,40.8891,40.7839,40.8891,28000.0
2015-03-31 09:50:00,46.57,46.61,46.42,46.58,50500.0,40.8453,40.8804,40.7137,40.854,50500.0
2015-03-31 09:55:00,46.53,46.64,46.53,46.63,19500.0,40.8102,40.9067,40.8102,40.8979,19500.0
2015-03-31 10:00:00,46.63,46.74,46.6,46.62,48000.0,40.8979,40.9944,40.8716,40.8891,48000.0
2015-03-31 10:05:00,46.63,46.63,46.58,46.58,17000.0,40.8979,40.8979,40.854,40.854,17000.0
2015-03-31 10:10:00,46.59,46.6,46.5,46.5,30500.0,40.8628,40.8716,40.7839,40.7839,30500.0
2015-03-31 10:15:00,46.5,46.57,46.5,46.54,53500.0,40.7839,40.8453,40.7839,40.819,53500.0
2015-03-31 10:20:00,46.54,46.63,46.54,46.63,11500.0,40.819,40.8979,40.819,40.8979,11500.0
2015-03-31 10:25:00,46.63,46.63,46.57,46.58,18500.0,40.8979,40.8979,40.8453,40.854,18500.0
2015-03-31 10:30:00,46.58,46.62,46.56,46.61,15000.0,40.854,40.8891,40.8365,40.8804,15000.0
2015-03-31 10:35:00,46.61,46.62,46.54,46.57,41000.0,40.8804,40.8891,40.819,40.8453,41000.0
2015-03-31 10:40:00,46.57,46.61,46.54,46.55,42500.0,40.8453,40.8804,40.819,40.8277,42500.0
2015-03-31 10:45:00,46.59,46.6,46.55,46.55,16000.0,40.8628,40.8716,40.8277,40.8277,16000.0
2015-03-31 10:50:00,46.54,46.59,46.54,46.56,16000.0,40.819,40.8628,40.819,40.8365,16000.0
2015-03-31 10:55:00,46.55,46.59,46.55,46.56,31500.0,40.8277,40.8628,40.8277,40.8365,31500.0
2015-03-31 11:00:00,46.59,46.62,46.59,46.6,10000.0,40.8628,40.8891,40.8628,40.8716,10000.0
2015-03-31 11:05:00,46.61,46.65,46.6,46.65,37500.0,40.8804,40.9154,40.8716,40.9154,37500.0
2015-03-31 11:10:00,46.64,46.79,46.64,46.77,36000.0,40.9067,41.0382,40.9067,41.0207,36000.0
2015-03-31 11:15:00,46.78,46.78,46.72,46.75,18000.0,41.0295,41.0295,40.9768,41.0031,18000.0
2015-03-31 11:20:00,46.73,46.74,46.71,46.71,8000.0,40.9856,40.9944,40.9681,40.9681,8000.0
2015-03-31 11:25:00,46.71,46.71,46.68,46.68,21500.0,40.9681,40.9681,40.9417,40.9417,21500.0
2015-03-31 11:30:00,46.67,46.67,46.63,46.65,5500.0,40.933,40.933,40.8979,40.9154,5500.0
2015-03-31 11:35:00,46.6,46.64,46.6,46.63,6500.0,40.8716,40.9067,40.8716,40.8979,6500.0
2015-03-31 11:40:00,46.63,46.63,46.54,46.56,13500.0,40.8979,40.8979,40.819,40.8365,13500.0
2015-03-31 11:45:00,46.56,46.59,46.54,46.55,19500.0,40.8365,40.8628,40.819,40.8277,19500.0
2015-03-31 11:50:00,46.57,46.57,46.51,46.51,23500.0,40.8453,40.8453,40.7926,40.7926,23500.0
2015-03-31 11:55:00,46.5,46.5,46.46,46.46,5500.0,40.7839,40.7839,40.7488,40.7488,5500.0
2015-03-31 12:00:00,46.45,46.45,46.4,46.4,21500.0,40.74,40.74,40.6962,40.6962,21500.0
2015-03-31 12:05:00,46.42,46.42,46.4,46.41,9000.0,40.7137,40.7137,40.6962,40.7049,9000.0
2015-03-31 12:10:00,46.4,46.44,46.4,46.44,24500.0,40.6962,40.7312,40.6962,40.7312,24500.0
2015-03-31 12:15:00,46.44,46.44,46.4,46.4,10500.0,40.7312,40.7312,40.6962,40.6962,10500.0
2015-03-31 12:20:00,46.4,46.45,46.4,46.43,26000.0,40.6962,40.74,40.6962,40.7225,26000.0
2015-03-31 12:25:00,46.41,46.43,46.4,46.42,10500.0,40.7049,40.7225,40.6962,40.7137,10500.0
2015-03-31 12:30:00,46.42,46.47,46.42,46.47,12000.0,40.7137,40.7576,40.7137,40.7576,12000.0
2015-03-31 12:35:00,46.47,46.54,46.47,46.52,15500.0,40.7576,40.819,40.7576,40.8014,15500.0
2015-03-31 12:40:00,46.52,46.53,46.51,46.51,19000.0,40.8014,40.8102,40.7926,40.7926,19000.0
2015-03-31 12:45:00,46.51,46.51,46.45,46.45,9500.0,40.7926,40.7926,40.74,40.74,9500.0
2015-03-31 12:50:00,46.44,46.44,46.43,46.43,12500.0,40.7312,40.7312,40.7225,40.7225,12500.0
2015-03-31 12:55:00,46.44,46.46,46.43,46.44,19000.0,40.7312,40.7488,40.7225,40.7312,19000.0
2015-03-31 13:00:00,46.44,46.45,46.41,46.43,22500.0,40.7312,40.74,40.7049,40.7225,22500.0
2015-03-31 13:05:00,46.44,46.46,46.42,46.45,60000.0,40.7312,40.7488,40.7137,40.74,60000.0
2015-03-31 13:10:00,46.44,46.47,46.44,46.46,29000.0,40.7312,40.7576,40.7312,40.7488,29000.0
2015-03-31 13:15:00,46.47,46.52,46.47,46.51,20500.0,40.7576,40.8014,40.7576,40.7926,20500.0
2015-03-31 13:20:00,46.52,46.56,46.52,46.56,10500.0,40.8014,40.8365,40.8014,40.8365,10500.0
2015-03-31 13:25:00,46.56,46.6,46.56,46.6,16000.0,40.8365,40.8716,40.8365,40.8716,16000.0
2015-03-31 13:30:00,46.6,46.71,46.6,46.68,18500.0,40.8716,40.9681,40.8716,40.9417,18500.0
2015-03-31 13:35:00,46.68,46.68,46.66,46.68,30000.0,40.9417,40.9417,40.9242,40.9417,30000.0
2015-03-31 13:40:00,46.68,46.77,46.68,46.76,29500.0,40.9417,41.0207,40.9417,41.0119,29500.0
2015-03-31 13:45:00,46.74,46.74,46.68,46.7,19000.0,40.9944,40.9944,40.9417,40.9593,19000.0
2015-03-31 13:50:00,46.7,46.71,46.69,46.69,19000.0,40.9593,40.9681,40.9505,40.9505,19000.0
2015-03-31 13:55:00,46.67,46.67,46.63,46.64,31500.0,40.933,40.933,40.8979,40.9067,31500.0
2015-03-31 14:00:00,46.65,46.66,46.64,46.65,16000.0,40.9154,40.9242,40.9067,40.9154,16000.0
2015-03-31 14:05:00,46.65,46.66,46.63,46.63,18000.0,40.9154,40.9242,40.8979,40.8979,18000.0
2015-03-31 14:10:00,46.63,46.66,46.63,46.65,19500.0,40.8979,40.9242,40.8979,40.9154,19500.0
2015-03-31 14:15:00,46.65,46.69,46.65,46.69,18500.0,40.9154,40.9505,40.9154,40.9505,18500.0
2015-03-31 14:20:00,46.69,46.75,46.67,46.75,22500.0,40.9505,41.0031,40.933,41.0031,22500.0
2015-03-31 14:25:00,46.76,46.76,46.7,46.71,25000.0,41.0119,41.0119,40.9593,40.9681,25000.0
2015-03-31 14:30:00,46.7,46.72,46.68,46.7,17500.0,40.9593,40.9768,40.9417,40.9593,17500.0
2015-03-31 14:35:00,46.69,46.72,46.68,46.68,22500.0,40.9505,40.9768,40.9417,40.9417,22500.0
2015-03-31 14:40:00,46.68,46.7,46.67,46.7,16500.0,40.9417,40.9593,40.933,40.9593,16500.0
2015-03-31 14:45:00,46.7,46.76,46.7,46.75,15500.0,40.9593,41.0119,40.9593,41.0031,15500.0
2015-03-31 14:50:00,46.79,46.79,46.76,46.79,54500.0,41.0382,41.0382,41.0119,41.0382,54500.0
2015-03-31 14:55:00,46.77,46.84,46.77,46.84,15500.0,41.0207,41.0821,41.0207,41.0821,15500.0
2015-03-31 15:00:00,46.84,46.84,46.73,46.73,58000.0,41.0821,41.0821,40.9856,40.9856,58000.0
2015-03-31 15:05:00,46.73,46.73,46.67,46.71,63000.0,40.9856,40.9856,40.933,40.9681,63000.0
2015-03-31 15:10:00,46.72,46.72,46.63,46.65,17500.0,40.9768,40.9768,40.8979,40.9154,17500.0
2015-03-31 15:15:00,46.6,46.6,46.54,46.59,57500.0,40.8716,40.8716,40.819,40.8628,57500.0
2015-03-31 15:20:00,46.6,46.62,46.57,46.59,47500.0,40.8716,40.8891,40.8453,40.8628,47500.0
2015-03-31 15:25:00,46.58,46.61,46.58,46.6,13500.0,40.854,40.8804,40.854,40.8716,13500.0
2015-03-31 15:30:00,46.59,46.59,46.49,46.55,32000.0,40.8628,40.8628,40.7751,40.8277,32000.0
2015-03-31 15:35:00,46.57,46.62,46.57,46.59,24500.0,40.8453,40.8891,40.8453,40.8628,24500.0
2015-03-31 15:40:00,46.61,46.66,46.61,46.66,38000.0,40.8804,40.9242,40.8804,40.9242,38000.0
2015-03-31 15:45:00,46.66,46.78,46.66,46.75,60000.0,40.9242,41.0295,40.9242,41.0031,60000.0
2015-03-31 15:50:00,46.74,46.74,46.64,46.64,66000.0,40.9944,40.9944,40.9067,40.9067,66000.0
2015-03-31 15:55:00,46.65,46.74,46.62,46.63,116000.0,40.9154,40.9944,40.8891,40.8979,116000.0
2015-04-01 09:30:00,46.53,46.83,46.42,46.83,40500.0,40.8102,41.0733,40.7137,41.0733,40500.0
2015-04-01 09:35:00,46.91,47.08,46.82,46.9,122000.0,41.1435,41.2926,41.0645,41.1347,122000.0
2015-04-01 09:40:00,46.85,47.01,46.82,46.83,164000.0,41.0908,41.2312,41.0645,41.0733,164000.0
2015-04-01 09:45:00,46.83,46.89,46.68,46.71,97500.0,41.0733,41.1259,40.9417,40.9681,97500.0
2015-04-01 09:50:00,46.71,46.8,46.58,46.68,72500.0,40.9681,41.047,40.854,40.9417,72500.0
2015-04-01 09:55:00,46.68,46.73,46.59,46.68,40500.0,40.9417,40.9856,40.8628,40.9417,40500.0
2015-04-01 10:00:00,46.67,46.81,46.65,46.78,37500.0,40.933,41.0558,40.9154,41.0295,37500.0
2015-04-01 10:05:00,46.74,46.74,46.67,46.74,36500.0,40.9944,40.9944,40.933,40.9944,36500.0
2015-04-01 10:10:00,46.72,46.85,46.7,46.77,34000.0,40.9768,41.0908,40.9593,41.0207,34000.0
2015-04-01 10:15:00,46.8,46.82,46.76,46.82,16500.0,41.047,41.0645,41.0119,41.0645,16500.0
2015-04-01 10:20:00,46.84,46.88,46.83,46.84,7000.0,41.0821,41.1172,41.0733,41.0821,7000.0
2015-04-01 10:25:00,46.85,46.85,46.8,46.81,10500.0,41.0908,41.0908,41.047,41.0558,10500.0
2015-04-01 10:30:00,46.81,46.82,46.75,46.77,42000.0,41.0558,41.0645,41.0031,41.0207,42000.0
2015-04-01 10:35:00,46.77,46.77,46.69,46.7,16500.0,41.0207,41.0207,40.9505,40.9593,16500.0
2015-04-01 10:40:00,46.73,46.77,46.64,46.68,65000.0,40.9856,41.0207,40.9067,40.9417,65000.0
2015-04-01 10:45:00,46.68,46.71,46.63,46.69,47000.0,40.9417,40.9681,40.8979,40.9505,47000.0
2015-04-01 10:50:00,46.71,46.76,46.67,46.67,29000.0,40.9681,41.0119,40.933,40.933,29000.0
2015-04-01 10:55:00,46.68,46.69,46.58,46.6,52500.0,40.9417,40.9505,40.854,40.8716,52500.0
2015-04-01 11:00:00,46.59,46.6,46.52,46.55,33500.0,40.8628,40.8716,40.8014,40.8277,33500.0
2015-04-01 11:05:00,46.55,46.56,46.51,46.55,15000.0,40.8277,40.8365,40.7926,40.8277,15000.0
2015-04-01 11:10:00,46.57,46.57,46.46,46.47,25000.0,40.8453,40.8453,40.7488,40.7576,25000.0
2015-04-01 11:15:00,46.47,46.49,46.46,46.46,14000.0,40.7576,40.7751,40.7488,40.7488,14000.0
2015-04-01 11:20:00,46.45,46.45,46.37,46.38,10000.0,40.74,40.74,40.6699,40.6786,10000.0
2015-04-01 11:25:00,46.38,46.45,46.38,46.43,17500.0,40.6786,40.74,40.6786,40.7225,17500.0
2015-04-01 11:30:00,46.41,46.45,46.36,46.36,17000.0,40.7049,40.74,40.6611,40.6611,17000.0
2015-04-01 11:35:00,46.35,46.43,46.35,46.43,21500.0,40.6523,40.7225,40.6523,40.7225,21500.0
2015-04-01 11:40:00,46.42,46.5,46.42,46.5,8500.0,40.7137,40.7839,40.7137,40.7839,8500.0
2015-04-01 11:45:00,46.5,46.5,46.37,46.48,42500.0,40.7839,40.7839,40.6699,40.7663,42500.0
2015-04-01 11:50:00,46.47,46.49,46.41,46.41,11500.0,40.7576,40.7751,40.7049,40.7049,11500.0
2015-04-01 11:55:00,46.43,46.43,46.3,46.3,23000.0,40.7225,40.7225,40.6085,40.6085,23000.0
2015-04-01 12:00:00,46.3,46.3,46.24,46.24,8500.0,40.6085,40.6085,40.5558,40.5558,8500.0
2015-04-01 12:05:00,46.24,46.26,46.22,46.22,11000.0,40.5558,40.5734,40.5383,40.5383,11000.0
2015-04-01 12:10:00,46.26,46.34,46.26,46.26,27000.0,40.5734,40.6435,40.5734,40.5734,27000.0
2015-04-01 12:15:00,46.27,46.32,46.27,46.27,5000.0,40.5821,40.626,40.5821,40.5821,5000.0
2015-04-01 12:20:00,46.27,46.28,46.25,46.25,14000.0,40.5821,40.5909,40.5646,40.5646,14000.0
2015-04-01 12:25:00,46.28,46.36,46.28,46.36,9500.0,40.5909,40.6611,40.5909,40.6611,9500.0
2015-04-01 12:30:00,46.36,46.41,46.32,46.39,29500.0,40.6611,40.7049,40.626,40.6874,29500.0
2015-04-01 12:35:00,46.39,46.39,46.32,46.33,8000.0,40.6874,40.6874,40.626,40.6348,8000.0
2015-04-01 12:40:00,46.33,46.37,46.33,46.36,7000.0,40.6348,40.6699,40.6348,40.6611,7000.0
2015-04-01 12:45:00,46.37,46.38,46.3,46.32,23500.0,40.6699,40.6786,40.6085,40.626,23500.0
2015-04-01 12:50:00,46.29,46.38,46.29,46.33,20500.0,40.5997,40.6786,40.5997,40.6348,20500.0
2015-04-01 12:55:00,46.36,46.4,46.33,46.38,19000.0,40.6611,40.6962,40.6348,40.6786,19000.0
2015-04-01 13:00:00,46.38,46.38,46.32,46.35,12500.0,40.6786,40.6786,40.626,40.6523,12500.0
2015-04-01 13:05:00,46.35,46.39,46.31,46.39,50000.0,40.6523,40.6874,40.6172,40.6874,50000.0
2015-04-01 13:10:00,46.4,46.4,46.38,46.38,5500.0,40.6962,40.6962,40.6786,40.6786,5500.0
2015-04-01 13:15:00,46.38,46.4,46.34,46.35,16000.0,40.6786,40.6962,40.6435,40.6523,16000.0
2015-04-01 13:20:00,46.34,46.37,46.32,46.35,19500.0,40.6435,40.6699,40.626,40.6523,19500.0
2015-04-01 13:25:00,46.35,46.4,46.34,46.38,20500.0,40.6523,40.6962,40.6435,40.6786,20500.0
2015-04-01 13:30:00,46.38,46.4,46.36,46.38,17000.0,40.6786,40.6962,40.6611,40.6786,17000.0
2015-04-01 13:35:00,46.4,46.4,46.31,46.32,84000.0,40.6962,40.6962,40.6172,40.626,84000.0
2015-04-01 13:40:00,46.32,46.39,46.32,46.37,14000.0,40.626,40.6874,40.626,40.6699,14000.0
2015-04-01 13:45:00,46.35,46.4,46.33,46.37,32000.0,40.6523,40.6962,40.6348,40.6699,32000.0
2015-04-01 13:50:00,46.37,46.4,46.36,46.37,7500.0,40.6699,40.6962,40.6611,40.6699,7500.0
2015-04-01 13:55:00,46.4,46.45,46.38,46.41,42500.0,40.6962,40.74,40.6786,40.7049,42500.0
2015-04-01 14:00:00,46.41,46.44,46.38,46.38,19000.0,40.7049,40.7312,40.6786,40.6786,19000.0
2015-04-01 14:05:00,46.37,46.39,46.34,46.35,16500.0,40.6699,40.6874,40.6435,40.6523,16500.0
2015-04-01 14:10:00,46.34,46.35,46.23,46.23,34500.0,40.6435,40.6523,40.5471,40.5471,34500.0
2015-04-01 14:15:00,46.23,46.25,46.21,46.22,11000.0,40.5471,40.5646,40.5295,40.5383,11000.0
2015-04-01 14:20:00,46.21,46.27,46.2,46.26,19000.0,40.5295,40.5821,40.5208,40.5734,19000.0
2015-04-01 14:25:00,46.25,46.25,46.21,46.21,17500.0,40.5646,40.5646,40.5295,40.5295,17500.0
2015-04-01 14:30:00,46.21,46.28,46.19,46.28,46000.0,40.5295,40.5909,40.512,40.5909,46000.0
2015-04-01 14:35:00,46.28,46.28,46.25,46.26,7000.0,40.5909,40.5909,40.5646,40.5734,7000.0
2015-04-01 14:40:00,46.25,46.25,46.2,46.2,10500.0,40.5646,40.5646,40.5208,40.5208,10500.0
2015-04-01 14:45:00,46.2,46.25,46.19,46.25,24500.0,40.5208,40.5646,40.512,40.5646,24500.0
2015-04-01 14:50:00,46.25,46.26,46.23,46.26,7500.0,40.5646,40.5734,40.5471,40.5734,7500.0
2015-04-01 14:55:00,46.24,46.25,46.23,46.23,8000.0,40.5558,40.5646,40.5471,40.5471,8000.0
2015-04-01 15:00:00,46.23,46.23,46.19,46.2,13000.0,40.5471,40.5471,40.512,40.5208,13000.0
2015-04-01 15:05:00,46.21,46.21,46.12,46.12,23500.0,40.5295,40.5295,40.4506,40.4506,23500.0
2015-04-01 15:10:00,46.13,46.17,46.11,46.16,27500.0,40.4594,40.4944,40.4418,40.4857,27500.0
2015-04-01 15:15:00,46.17,46.17,46.09,46.11,22500.0,40.4944,40.4944,40.4243,40.4418,22500.0
2015-04-01 15:20:00,46.11,46.14,46.1,46.14,19500.0,40.4418,40.4681,40.433,40.4681,19500.0
2015-04-01 15:25:00,46.14,46.14,46.1,46.1,14000.0,40.4681,40.4681,40.433,40.433,14000.0
2015-04-01 15:30:00,46.1,46.14,46.1,46.11,37500.0,40.433,40.4681,40.433,40.4418,37500.0
2015-04-01 15:35:00,46.13,46.24,46.12,46.21,42000.0,40.4594,40.5558,40.4506,40.5295,42000.0
2015-04-01 15:40:00,46.22,46.22,46.11,46.14,36000.0,40.5383,40.5383,40.4418,40.4681,36000.0
2015-04-01 15:45:00,46.13,46.23,46.1,46.2,65000.0,40.4594,40.5471,40.433,40.5208,65000.0
2015-04-01 15:50:00,46.21,46.23,46.16,46.16,41500.0,40.5295,40.5471,40.4857,40.4857,41500.0
2015-04-01 15:55:00,46.15,46.22,46.13,46.2,147000.0,40.4769,40.5383,40.4594,40.5208,147000.0
2015-04-02 09:30:00,46.22,46.38,46.05,46.05,32500.0,40.5383,40.6786,40.3892,40.3892,32500.0
2015-04-02 09:35:00,46.03,46.03,45.81,45.81,20000.0,40.3716,40.3716,40.1787,40.1787,20000.0
2015-04-02 09:40:00,45.86,45.86,45.71,45.71,10000.0,40.2225,40.2225,40.091,40.091,10000.0
2015-04-02 09:45:00,45.75,45.88,45.75,45.88,10000.0,40.1261,40.2401,40.1261,40.2401,10000.0
2015-04-02 09:50:00,45.88,45.96,45.87,45.91,16000.0,40.2401,40.3103,40.2313,40.2664,16000.0
2015-04-02 09:55:00,45.97,45.97,45.9,45.95,4000.0,40.319,40.319,40.2576,40.3015,4000.0
2015-04-02 10:00:00,45.99,46.01,45.95,45.95,8000.0,40.3366,40.3541,40.3015,40.3015,8000.0
2015-04-02 10:05:00,45.99,46.04,45.97,46.02,15000.0,40.3366,40.3804,40.319,40.3629,15000.0
2015-04-02 10:10:00,46.08,46.1,45.96,45.96,13000.0,40.4155,40.433,40.3103,40.3103,13000.0
2015-04-02 10:15:00,45.96,46.0,45.89,45.89,19000.0,40.3103,40.3453,40.2489,40.2489,19000.0
2015-04-02 10:20:00,45.93,45.93,45.82,45.82,11500.0,40.2839,40.2839,40.1875,40.1875,11500.0
2015-04-02 10:25:00,45.82,45.85,45.8,45.85,9000.0,40.1875,40.2138,40.1699,40.2138,9000.0
2015-04-02 10:30:00,45.87,45.89,45.83,45.87,7000.0,40.2313,40.2489,40.1962,40.2313,7000.0
2015-04-02 10:35:00,45.84,45.89,45.82,45.87,8000.0,40.205,40.2489,40.1875,40.2313,8000.0
2015-04-02 10:40:00,45.92,45.93,45.83,45.83,12500.0,40.2752,40.2839,40.1962,40.1962,12500.0
2015-04-02 10:45:00,45.88,45.9,45.87,45.89,4500.0,40.2401,40.2576,40.2313,40.2489,4500.0
2015-04-02 10:50:00,45.93,45.93,45.89,45.89,4000.0,40.2839,40.2839,40.2489,40.2489,4000.0
2015-04-02 10:55:00,45.89,45.89,45.83,45.83,3500.0,40.2489,40.2489,40.1962,40.1962,3500.0
2015-04-02 11:00:00,45.85,45.9,45.8,45.89,15000.0,40.2138,40.2576,40.1699,40.2489,15000.0
2015-04-02 11:05:00,45.93,45.96,45.93,45.93,5500.0,40.2839,40.3103,40.2839,40.2839,5500.0
2015-04-02 11:10:00,45.95,45.96,45.89,45.89,10500.0,40.3015,40.3103,40.2489,40.2489,10500.0
2015-04-02 11:15:00,45.88,45.9,45.8,45.81,29500.0,40.2401,40.2576,40.1699,40.1787,29500.0
2015-04-02 11:20:00,45.84,45.89,45.84,45.87,9500.0,40.205,40.2489,40.205,40.2313,9500.0
2015-04-02 11:25:00,45.88,45.89,45.82,45.86,44000.0,40.2401,40.2489,40.1875,40.2225,44000.0
2015-04-02 11:30:00,45.83,45.89,45.83,45.88,39500.0,40.1962,40.2489,40.1962,40.2401,39500.0
2015-04-02 11:35:00,45.88,45.9,45.84,45.84,28000.0,40.2401,40.2576,40.205,40.205,28000.0
2015-04-02 11:40:00,45.83,45.83,45.8,45.8,3500.0,40.1962,40.1962,40.1699,40.1699,3500.0
2015-04-02 11:45:00,45.76,45.76,45.66,45.66,20000.0,40.1348,40.1348,40.0471,40.0471,20000.0
2015-04-02 11:50:00,45.69,45.7,45.6,45.61,19000.0,40.0734,40.0822,39.9945,40.0033,19000.0
2015-04-02 11:55:00,45.6,45.68,45.6,45.65,19000.0,39.9945,40.0647,39.9945,40.0384,19000.0
2015-04-02 12:00:00,45.67,45.67,45.54,45.56,14500.0,40.0559,40.0559,39.9419,39.9594,14500.0
2015-04-02 12:05:00,45.54,45.6,45.51,45.55,4500.0,39.9419,39.9945,39.9156,39.9507,4500.0
2015-04-02 12:10:00,45.58,45.58,45.53,45.53,6000.0,39.977,39.977,39.9331,39.9331,6000.0
2015-04-02 12:15:00,45.53,45.56,45.51,45.52,22500.0,39.9331,39.9594,39.9156,39.9243,22500.0
2015-04-02 12:20:00,45.52,45.56,45.52,45.55,2500.0,39.9243,39.9594,39.9243,39.9507,2500.0
2015-04-02 12:25:00,45.56,45.59,45.49,45.49,19500.0,39.9594,39.9857,39.898,39.898,19500.0
2015-04-02 12:30:00,45.54,45.56,45.5,45.54,13000.0,39.9419,39.9594,39.9068,39.9419,13000.0
2015-04-02 12:35:00,45.53,45.55,45.51,45.53,5000.0,39.9331,39.9507,39.9156,39.9331,5000.0
2015-04-02 12:40:00,45.56,45.64,45.53,45.63,85000.0,39.9594,40.0296,39.9331,40.0208,85000.0
2015-04-02 12:45:00,45.62,45.64,45.62,45.62,13000.0,40.012,40.0296,40.012,40.012,13000.0
2015-04-02 12:50:00,45.6,45.69,45.6,45.69,310500.0,39.9945,40.0734,39.9945,40.0734,310500.0
2015-04-02 12:55:00,45.7,45.76,45.69,45.76,30000.0,40.0822,40.1348,40.0734,40.1348,30000.0
2015-04-02 13:00:00,45.76,45.76,45.74,45.75,9500.0,40.1348,40.1348,40.1173,40.1261,9500.0
2015-04-02 13:05:00,45.75,45.76,45.74,45.74,8500.0,40.1261,40.1348,40.1173,40.1173,8500.0
2015-04-02 13:10:00,45.74,45.78,45.74,45.76,10500.0,40.1173,40.1524,40.1173,40.1348,10500.0
2015-04-02 13:15:00,45.76,45.77,45.75,45.75,14000.0,40.1348,40.1436,40.1261,40.1261,14000.0
2015-04-02 13:20:00,45.75,45.75,45.67,45.71,18000.0,40.1261,40.1261,40.0559,40.091,18000.0
2015-04-02 13:25:00,45.73,45.75,45.69,45.7,13500.0,40.1085,40.1261,40.0734,40.0822,13500.0
2015-04-02 13:30:00,45.71,45.72,45.69,45.72,4000.0,40.091,40.0998,40.0734,40.0998,4000.0
2015-04-02 13:35:00,45.7,45.73,45.7,45.73,2000.0,40.0822,40.1085,40.0822,40.1085,2000.0
2015-04-02 13:40:00,45.72,45.72,45.66,45.69,22000.0,40.0998,40.0998,40.0471,40.0734,22000.0
2015-04-02 13:45:00,45.69,45.7,45.63,45.63,36000.0,40.0734,40.0822,40.0208,40.0208,36000.0
2015-04-02 13:50:00,45.64,45.65,45.6,45.65,7500.0,40.0296,40.0384,39.9945,40.0384,7500.0
2015-04-02 13:55:00,45.66,45.67,45.58,45.61,16000.0,40.0471,40.0559,39.977,40.0033,16000.0
2015-04-02 14:00:00,45.62,45.64,45.58,45.63,103000.0,40.012,40.0296,39.977,40.0208,103000.0
2015-04-02 14:05:00,45.63,45.63,45.6,45.63,2000.0,40.0208,40.0208,39.9945,40.0208,2000.0
2015-04-02 14:10:00,45.66,45.66,45.63,45.66,4000.0,40.0471,40.0471,40.0208,40.0471,4000.0
2015-04-02 14:15:00,45.69,45.73,45.69,45.73,4000.0,40.0734,40.1085,40.0734,40.1085,4000.0
2015-04-02 14:20:00,45.73,45.73,45.68,45.68,6500.0,40.1085,40.1085,40.0647,40.0647,6500.0
2015-04-02 14:25:00,45.69,45.69,45.63,45.64,18000.0,40.0734,40.0734,40.0208,40.0296,18000.0
2015-04-02 14:30:00,45.63,45.67,45.61,45.67,36500.0,40.0208,40.0559,40.0033,40.0559,36500.0
2015-04-02 14:35:00,45.67,45.67,45.61,45.61,11500.0,40.0559,40.0559,40.0033,40.0033,11500.0
2015-04-02 14:40:00,45.64,45.65,45.59,45.63,63000.0,40.0296,40.0384,39.9857,40.0208,63000.0
2015-04-02 14:45:00,45.64,45.64,45.62,45.64,26500.0,40.0296,40.0296,40.012,40.0296,26500.0
2015-04-02 14:50:00,45.64,45.64,45.62,45.64,21500.0,40.0296,40.0296,40.012,40.0296,21500.0
2015-04-02 14:55:00,45.64,45.67,45.64,45.67,7500.0,40.0296,40.0559,40.0296,40.0559,7500.0
2015-04-02 15:00:00,45.68,45.68,45.68,45.68,5000.0,40.0647,40.0647,40.0647,40.0647,5000.0
2015-04-02 15:05:00,45.68,45.71,45.67,45.68,42000.0,40.0647,40.091,40.0559,40.0647,42000.0
2015-04-02 15:10:00,45.66,45.68,45.63,45.63,9500.0,40.0471,40.0647,40.0208,40.0208,9500.0
2015-04-02 15:15:00,45.63,45.65,45.6,45.62,33000.0,40.0208,40.0384,39.9945,40.012,33000.0
2015-04-02 15:20:00,45.62,45.64,45.6,45.64,19000.0,40.012,40.0296,39.9945,40.0296,19000.0
2015-04-02 15:25:00,45.65,45.7,45.65,45.68,17000.0,40.0384,40.0822,40.0384,40.0647,17000.0
2015-04-02 15:30:00,45.69,45.72,45.69,45.72,18000.0,40.0734,40.0998,40.0734,40.0998,18000.0
2015-04-02 15:35:00,45.73,45.74,45.69,45.69,68000.0,40.1085,40.1173,40.0734,40.0734,68000.0
2015-04-02 15:40:00,45.72,45.74,45.7,45.74,33500.0,40.0998,40.1173,40.0822,40.1173,33500.0
2015-04-02 15:45:00,45.74,45.8,45.74,45.79,56500.0,40.1173,40.1699,40.1173,40.1612,56500.0
2015-04-02 15:50:00,45.78,46.07,45.77,45.77,94000.0,40.1524,40.4067,40.1436,40.1436,94000.0
2015-04-02 15:55:00,45.79,45.85,45.77,45.77,127500.0,40.1612,40.2138,40.1436,40.1436,127500.0
2015-04-06 09:30:00,45.57,45.7,45.44,45.63,60500.0,39.9682,40.0822,39.8542,40.0208,60500.0
2015-04-06 09:35:00,45.69,45.69,45.49,45.5,16000.0,40.0734,40.0734,39.898,39.9068,16000.0
2015-04-06 09:40:00,45.53,45.65,45.44,45.55,15000.0,39.9331,40.0384,39.8542,39.9507,15000.0
2015-04-06 09:45:00,45.62,45.77,45.57,45.77,9000.0,40.012,40.1436,39.9682,40.1436,9000.0
2015-04-06 09:50:00,45.8,45.84,45.77,45.78,34000.0,40.1699,40.205,40.1436,40.1524,34000.0
2015-04-06 09:55:00,45.8,45.95,45.8,45.95,14500.0,40.1699,40.3015,40.1699,40.3015,14500.0
2015-04-06 10:00:00,45.95,46.05,45.92,45.96,30500.0,40.3015,40.3892,40.2752,40.3103,30500.0
2015-04-06 10:05:00,45.99,46.01,45.93,45.93,17500.0,40.3366,40.3541,40.2839,40.2839,17500.0
2015-04-06 10:10:00,45.93,45.95,45.91,45.95,23500.0,40.2839,40.3015,40.2664,40.3015,23500.0
2015-04-06 10:15:00,45.95,46.05,45.94,46.05,29500.0,40.3015,40.3892,40.2927,40.3892,29500.0
2015-04-06 10:20:00,46.03,46.19,46.03,46.16,23500.0,40.3716,40.512,40.3716,40.4857,23500.0
2015-04-06 10:25:00,46.14,46.17,46.13,46.17,9500.0,40.4681,40.4944,40.4594,40.4944,9500.0
2015-04-06 10:30:00,46.17,46.2,46.08,46.08,27500.0,40.4944,40.5208,40.4155,40.4155,27500.0
2015-04-06 10:35:00,46.12,46.14,46.09,46.14,17000.0,40.4506,40.4681,40.4243,40.4681,17000.0
2015-04-06 10:40:00,46.14,46.17,46.11,46.14,14000.0,40.4681,40.4944,40.4418,40.4681,14000.0
2015-04-06 10:45:00,46.15,46.15,46.08,46.08,11000.0,40.4769,40.4769,40.4155,40.4155,11000.0
2015-04-06 10:50:00,46.09,46.16,46.09,46.11,16000.0,40.4243,40.4857,40.4243,40.4418,16000.0
2015-04-06 10:55:00,46.15,46.18,46.08,46.18,21000.0,40.4769,40.5032,40.4155,40.5032,21000.0
2015-04-06 11:00:00,46.18,46.19,46.07,46.07,29000.0,40.5032,40.512,40.4067,40.4067,29000.0
2015-04-06 11:05:00,46.08,46.12,46.05,46.06,19500.0,40.4155,40.4506,40.3892,40.398,19500.0
2015-04-06 11:10:00,46.08,46.13,46.02,46.04,17000.0,40.4155,40.4594,40.3629,40.3804,17000.0
2015-04-06 11:15:00,46.03,46.13,46.03,46.12,20500.0,40.3716,40.4594,40.3716,40.4506,20500.0
2015-04-06 11:20:00,46.1,46.13,46.1,46.12,9500.0,40.433,40.4594,40.433,40.4506,9500.0
2015-04-06 11:25:00,46.12,46.18,46.12,46.16,16000.0,40.4506,40.5032,40.4506,40.4857,16000.0
2015-04-06 11:30:00,46.17,46.21,46.16,46.17,8500.0,40.4944,40.5295,40.4857,40.4944,8500.0
2015-04-06 11:35:00,46.17,46.22,46.16,46.16,6500.0,40.4944,40.5383,40.4857,40.4857,6500.0
2015-04-06 11:40:00,46.17,46.24,46.16,46.2,8000.0,40.4944,40.5558,40.4857,40.5208,8000.0
2015-04-06 11:45:00,46.21,46.22,46.16,46.16,9500.0,40.5295,40.5383,40.4857,40.4857,9500.0
2015-04-06 11:50:00,46.14,46.17,46.09,46.12,47000.0,40.4681,40.4944,40.4243,40.4506,47000.0
2015-04-06 11:55:00,46.11,46.11,46.08,46.11,1500.0,40.4418,40.4418,40.4155,40.4418,1500.0
2015-04-06 12:00:00,46.11,46.16,46.11,46.14,5000.0,40.4418,40.4857,40.4418,40.4681,5000.0
2015-04-06 12:05:00,46.14,46.16,46.13,46.15,12000.0,40.4681,40.4857,40.4594,40.4769,12000.0
2015-04-06 12:10:00,46.17,46.22,46.15,46.19,9500.0,40.4944,40.5383,40.4769,40.512,9500.0
2015-04-06 12:15:00,46.17,46.19,46.17,46.17,3500.0,40.4944,40.512,40.4944,40.4944,3500.0
2015-04-06 12:20:00,46.2,46.23,46.18,46.2,6500.0,40.5208,40.5471,40.5032,40.5208,6500.0
2015-04-06 12:25:00,46.24,46.28,46.22,46.22,9000.0,40.5558,40.5909,40.5383,40.5383,9000.0
2015-04-06 12:30:00,46.25,46.3,46.22,46.22,12000.0,40.5646,40.6085,40.5383,40.5383,12000.0
2015-04-06 12:35:00,46.22,46.22,46.2,46.2,4500.0,40.5383,40.5383,40.5208,40.5208,4500.0
2015-04-06 12:40:00,46.2,46.26,46.19,46.25,32000.0,40.5208,40.5734,40.512,40.5646,32000.0
2015-04-06 12:45:00,46.23,46.29,46.23,46.29,43000.0,40.5471,40.5997,40.5471,40.5997,43000.0
2015-04-06 12:50:00,46.26,46.26,46.25,46.25,3000.0,40.5734,40.5734,40.5646,40.5646,3000.0
2015-04-06 12:55:00,46.27,46.3,46.24,46.24,5000.0,40.5821,40.6085,40.5558,40.5558,5000.0
2015-04-06 13:00:00,46.3,46.32,46.26,46.28,14500.0,40.6085,40.626,40.5734,40.5909,14500.0
2015-04-06 13:05:00,46.28,46.28,46.2,46.2,10000.0,40.5909,40.5909,40.5208,40.5208,10000.0
2015-04-06 13:10:00,46.2,46.27,46.19,46.24,11000.0,40.5208,40.5821,40.512,40.5558,11000.0
2015-04-06 13:15:00,46.26,46.26,46.22,46.23,4000.0,40.5734,40.5734,40.5383,40.5471,4000.0
2015-04-06 13:20:00,46.24,46.26,46.24,46.26,1000.0,40.5558,40.5734,40.5558,40.5734,1000.0
2015-04-06 13:25:00,46.24,46.3,46.24,46.29,27500.0,40.5558,40.6085,40.5558,40.5997,27500.0
2015-04-06 13:30:00,46.31,46.33,46.25,46.29,41000.0,40.6172,40.6348,40.5646,40.5997,41000.0
2015-04-06 13:35:00,46.29,46.32,46.27,46.3,25000.0,40.5997,40.626,40.5821,40.6085,25000.0
2015-04-06 13:40:00,46.3,46.3,46.24,46.24,14000.0,40.6085,40.6085,40.5558,40.5558,14000.0
2015-04-06 13:45:00,46.24,46.24,46.19,46.21,12500.0,40.5558,40.5558,40.512,40.5295,12500.0
2015-04-06 13:50:00,46.18,46.21,46.18,46.2,6000.0,40.5032,40.5295,40.5032,40.5208,6000.0
2015-04-06 13:55:00,46.19,46.2,46.17,46.17,7000.0,40.512,40.5208,40.4944,40.4944,7000.0
2015-04-06 14:00:00,46.2,46.2,46.13,46.13,50000.0,40.5208,40.5208,40.4594,40.4594,50000.0
2015-04-06 14:05:00,46.13,46.13,46.08,46.08,9500.0,40.4594,40.4594,40.4155,40.4155,9500.0
2015-04-06 14:10:00,46.1,46.13,46.1,46.12,6500.0,40.433,40.4594,40.433,40.4506,6500.0
2015-04-06 14:15:00,46.12,46.16,46.11,46.16,5000.0,40.4506,40.4857,40.4418,40.4857,5000.0
2015-04-06 14:20:00,46.15,46.15,46.13,46.13,4000.0,40.4769,40.4769,40.4594,40.4594,4000.0
2015-04-06 14:25:00,46.12,46.13,46.12,46.12,3500.0,40.4506,40.4594,40.4506,40.4506,3500.0
2015-04-06 14:30:00,46.1,46.1,46.09,46.1,5500.0,40.433,40.433,40.4243,40.433,5500.0
2015-04-06 14:35:00,46.12,46.13,46.1,46.11,10000.0,40.4506,40.4594,40.433,40.4418,10000.0
2015-04-06 14:40:00,46.1,46.11,46.07,46.11,17500.0,40.433,40.4418,40.4067,40.4418,17500.0
2015-04-06 14:45:00,46.08,46.08,46.05,46.05,5000.0,40.4155,40.4155,40.3892,40.3892,5000.0
2015-04-06 14:50:00,46.05,46.07,46.03,46.07,11000.0,40.3892,40.4067,40.3716,40.4067,11000.0
2015-04-06 14:55:00,46.07,46.08,46.07,46.07,3500.0,40.4067,40.4155,40.4067,40.4067,3500.0
2015-04-06 15:00:00,46.1,46.12,46.06,46.06,9500.0,40.433,40.4506,40.398,40.398,9500.0
2015-04-06 15:05:00,46.06,46.07,45.99,45.99,29000.0,40.398,40.4067,40.3366,40.3366,29000.0
2015-04-06 15:10:00,46.0,46.04,46.0,46.04,12500.0,40.3453,40.3804,40.3453,40.3804,12500.0
2015-04-06 15:15:00,46.03,46.04,45.99,46.02,25500.0,40.3716,40.3804,40.3366,40.3629,25500.0
2015-04-06 15:20:00,46.04,46.05,46.02,46.02,40000.0,40.3804,40.3892,40.3629,40.3629,40000.0
2015-04-06 15:25:00,46.04,46.05,45.99,46.02,29000.0,40.3804,40.3892,40.3366,40.3629,29000.0
2015-04-06 15:30:00,46.02,46.05,46.01,46.03,41000.0,40.3629,40.3892,40.3541,40.3716,41000.0
2015-04-06 15:35:00,46.03,46.04,45.95,45.95,24000.0,40.3716,40.3804,40.3015,40.3015,24000.0
2015-04-06 15:40:00,45.95,45.95,45.89,45.91,43500.0,40.3015,40.3015,40.2489,40.2664,43500.0
2015-04-06 15:45:00,45.92,45.93,45.85,45.9,45000.0,40.2752,40.2839,40.2138,40.2576,45000.0
2015-04-06 15:50:00,45.9,45.91,45.87,45.88,53500.0,40.2576,40.2664,40.2313,40.2401,53500.0
2015-04-06 15:55:00,45.89,45.9,45.84,45.87,108500.0,40.2489,40.2576,40.205,40.2313,108500.0
2015-04-07 09:30:00,45.96,46.35,45.71,46.19,38000.0,40.3103,40.6523,40.091,40.512,38000.0
2015-04-07 09:35:00,46.34,46.34,45.96,46.21,7500.0,40.6435,40.6435,40.3103,40.5295,7500.0
2015-04-07 09:40:00,46.22,46.3,46.09,46.22,23500.0,40.5383,40.6085,40.4243,40.5383,23500.0
2015-04-07 09:45:00,46.22,46.23,46.02,46.02,14000.0,40.5383,40.5471,40.3629,40.3629,14000.0
2015-04-07 09:50:00,45.97,46.04,45.87,45.93,46000.0,40.319,40.3804,40.2313,40.2839,46000.0
2015-04-07 09:55:00,45.97,46.07,45.97,46.04,15500.0,40.319,40.4067,40.319,40.3804,15500.0
2015-04-07 10:00:00,46.06,46.12,46.02,46.05,16000.0,40.398,40.4506,40.3629,40.3892,16000.0
2015-04-07 10:05:00,46.08,46.08,45.95,45.95,17000.0,40.4155,40.4155,40.3015,40.3015,17000.0
2015-04-07 10:10:00,45.95,46.05,45.95,46.05,10000.0,40.3015,40.3892,40.3015,40.3892,10000.0
2015-04-07 10:15:00,46.04,46.04,45.99,46.03,19000.0,40.3804,40.3804,40.3366,40.3716,19000.0
2015-04-07 10:20:00,46.03,46.04,45.97,46.03,43000.0,40.3716,40.3804,40.319,40.3716,43000.0
2015-04-07 10:25:00,46.02,46.1,46.02,46.06,43500.0,40.3629,40.433,40.3629,40.398,43500.0
2015-04-07 10:30:00,46.02,46.09,46.02,46.06,5500.0,40.3629,40.4243,40.3629,40.398,5500.0
2015-04-07 10:35:00,46.07,46.08,45.97,46.03,27000.0,40.4067,40.4155,40.319,40.3716,27000.0
2015-04-07 10:40:00,46.01,46.04,45.95,46.03,42500.0,40.3541,40.3804,40.3015,40.3716,42500.0
2015-04-07 10:45:00,46.04,46.09,45.97,45.98,35000.0,40.3804,40.4243,40.319,40.3278,35000.0
2015-04-07 10:50:00,45.99,46.06,45.96,46.04,20500.0,40.3366,40.398,40.3103,40.3804,20500.0
2015-04-07 10:55:00,46.04,46.04,45.96,45.99,22000.0,40.3804,40.3804,40.3103,40.3366,22000.0
2015-04-07 11:00:00,46.0,46.06,45.98,46.03,25000.0,40.3453,40.398,40.3278,40.3716,25000.0
2015-04-07 11:05:00,46.05,46.09,45.99,46.06,70500.0,40.3892,40.4243,40.3366,40.398,70500.0
2015-04-07 11:10:00,46.06,46.1,46.05,46.06,42000.0,40.398,40.433,40.3892,40.398,42000.0
2015-04-07 11:15:00,46.06,46.07,45.99,45.99,12500.0,40.398,40.4067,40.3366,40.3366,12500.0
2015-04-07 11:20:00,46.0,46.05,45.98,46.05,19000.0,40.3453,40.3892,40.3278,40.3892,19000.0
2015-04-07 11:25:00,46.04,46.04,46.01,46.01,9500.0,40.3804,40.3804,40.3541,40.3541,9500.0
2015-04-07 11:30:00,46.01,46.03,46.0,46.01,11000.0,40.3541,40.3716,40.3453,40.3541,11000.0
2015-04-07 11:35:00,46.03,46.03,45.99,45.99,35000.0,40.3716,40.3716,40.3366,40.3366,35000.0
2015-04-07 11:40:00,46.0,46.05,45.99,46.03,36500.0,40.3453,40.3892,40.3366,40.3716,36500.0
2015-04-07 11:45:00,46.0,46.06,45.99,46.05,14000.0,40.3453,40.398,40.3366,40.3892,14000.0
2015-04-07 11:50:00,46.04,46.06,46.02,46.06,18500.0,40.3804,40.398,40.3629,40.398,18500.0
2015-04-07 11:55:00,46.06,46.11,46.06,46.1,15000.0,40.398,40.4418,40.398,40.433,15000.0
2015-04-07 12:00:00,46.1,46.15,46.1,46.13,16000.0,40.433,40.4769,40.433,40.4594,16000.0
2015-04-07 12:05:00,46.1,46.13,46.07,46.07,8500.0,40.433,40.4594,40.4067,40.4067,8500.0
2015-04-07 12:10:00,46.1,46.14,46.06,46.14,8500.0,40.433,40.4681,40.398,40.4681,8500.0
2015-04-07 12:15:00,46.15,46.15,46.11,46.12,6000.0,40.4769,40.4769,40.4418,40.4506,6000.0
2015-04-07 12:20:00,46.12,46.16,46.12,46.13,3500.0,40.4506,40.4857,40.4506,40.4594,3500.0
2015-04-07 12:25:00,46.12,46.13,46.08,46.11,12500.0,40.4506,40.4594,40.4155,40.4418,12500.0
2015-04-07 12:30:00,46.07,46.12,46.07,46.1,9000.0,40.4067,40.4506,40.4067,40.433,9000.0
2015-04-07 12:35:00,46.1,46.1,46.1,46.1,2000.0,40.433,40.433,40.433,40.433,2000.0
2015-04-07 12:40:00,46.09,46.13,46.06,46.13,20500.0,40.4243,40.4594,40.398,40.4594,20500.0
2015-04-07 12:45:00,46.13,46.2,46.12,46.17,31000.0,40.4594,40.5208,40.4506,40.4944,31000.0
2015-04-07 12:50:00,46.17,46.2,46.17,46.2,4000.0,40.4944,40.5208,40.4944,40.5208,4000.0
2015-04-07 12:55:00,46.16,46.18,46.12,46.14,11000.0,40.4857,40.5032,40.4506,40.4681,11000.0
2015-04-07 13:00:00,46.12,46.14,46.11,46.12,9000.0,40.4506,40.4681,40.4418,40.4506,9000.0
2015-04-07 13:05:00,46.15,46.2,46.12,46.2,28000.0,40.4769,40.5208,40.4506,40.5208,28000.0
2015-04-07 13:10:00,46.17,46.18,46.07,46.12,62000.0,40.4944,40.5032,40.4067,40.4506,62000.0
2015-04-07 13:15:00,46.11,46.13,46.07,46.07,26000.0,40.4418,40.4594,40.4067,40.4067,26000.0
2015-04-07 13:20:00,46.09,46.1,46.06,46.06,14000.0,40.4243,40.433,40.398,40.398,14000.0
2015-04-07 13:25:00,46.07,46.09,46.07,46.07,7500.0,40.4067,40.4243,40.4067,40.4067,7500.0
2015-04-07 13:30:00,46.09,46.09,46.03,46.03,21500.0,40.4243,40.4243,40.3716,40.3716,21500.0
2015-04-07 13:35:00,46.0,46.08,46.0,46.08,12000.0,40.3453,40.4155,40.3453,40.4155,12000.0
2015-04-07 13:40:00,46.05,46.05,46.0,46.03,54000.0,40.3892,40.3892,40.3453,40.3716,54000.0
2015-04-07 13:45:00,46.04,46.06,46.02,46.02,8500.0,40.3804,40.398,40.3629,40.3629,8500.0
2015-04-07 13:50:00,46.02,46.04,46.02,46.03,16000.0,40.3629,40.3804,40.3629,40.3716,16000.0
2015-04-07 13:55:00,46.02,46.09,46.02,46.08,15500.0,40.3629,40.4243,40.3629,40.4155,15500.0
2015-04-07 14:00:00,46.09,46.15,46.09,46.15,14500.0,40.4243,40.4769,40.4243,40.4769,14500.0
2015-04-07 14:05:00,46.13,46.17,46.12,46.14,16000.0,40.4594,40.4944,40.4506,40.4681,16000.0
2015-04-07 14:10:00,46.14,46.15,46.11,46.12,19500.0,40.4681,40.4769,40.4418,40.4506,19500.0
2015-04-07 14:15:00,46.11,46.13,46.1,46.1,12500.0,40.4418,40.4594,40.433,40.433,12500.0
2015-04-07 14:20:00,46.09,46.09,46.01,46.02,14000.0,40.4243,40.4243,40.3541,40.3629,14000.0
2015-04-07 14:25:00,46.01,46.09,46.01,46.07,25500.0,40.3541,40.4243,40.3541,40.4067,25500.0
2015-04-07 14:30:00,46.08,46.1,46.06,46.1,6000.0,40.4155,40.433,40.398,40.433,6000.0
2015-04-07 14:35:00,46.07,46.09,46.06,46.06,8000.0,40.4067,40.4243,40.398,40.398,8000.0
2015-04-07 14:40:00,46.06,46.08,46.05,46.06,8000.0,40.398,40.4155,40.3892,40.398,8000.0
2015-04-07 14:45:00,46.05,46.07,46.01,46.01,13500.0,40.3892,40.4067,40.3541,40.3541,13500.0
2015-04-07 14:50:00,46.01,46.05,46.01,46.02,40000.0,40.3541,40.3892,40.3541,40.3629,40000.0
2015-04-07 14:55:00,46.02,46.02,45.98,45.98,8000.0,40.3629,40.3629,40.3278,40.3278,8000.0
2015-04-07 15:00:00,46.01,46.02,45.99,45.99,9500.0,40.3541,40.3629,40.3366,40.3366,9500.0
2015-04-07 15:05:00,45.98,46.01,45.97,45.97,12000.0,40.3278,40.3541,40.319,40.319,12000.0
2015-04-07 15:10:00,45.96,45.96,45.9,45.94,43500.0,40.3103,40.3103,40.2576,40.2927,43500.0
2015-04-07 15:15:00,45.94,45.97,45.94,45.96,9500.0,40.2927,40.319,40.2927,40.3103,9500.0
2015-04-07 15:20:00,45.96,45.97,45.94,45.96,44000.0,40.3103,40.319,40.2927,40.3103,44000.0
2015-04-07 15:25:00,45.96,46.0,45.95,45.99,49000.0,40.3103,40.3453,40.3015,40.3366,49000.0
2015-04-07 15:30:00,45.99,46.0,45.98,46.0,42000.0,40.3366,40.3453,40.3278,40.3453,42000.0
2015-04-07 15:35:00,46.0,46.02,45.98,46.02,110500.0,40.3453,40.3629,40.3278,40.3629,110500.0
2015-04-07 15:40:00,46.01,46.02,45.98,45.99,75000.0,40.3541,40.3629,40.3278,40.3366,75000.0
2015-04-07 15:45:00,46.0,46.01,45.96,45.96,33500.0,40.3453,40.3541,40.3103,40.3103,33500.0
2015-04-07 15:50:00,45.96,45.99,45.95,45.95,113500.0,40.3103,40.3366,40.3015,40.3015,113500.0
2015-04-07 15:55:00,45.97,45.97,45.91,45.96,194000.0,40.319,40.319,40.2664,40.3103,194000.0
2015-04-08 09:35:00,45.99,46.22,45.99,46.19,30500.0,40.3366,40.5383,40.3366,40.512,30500.0
2015-04-08 09:40:00,46.24,46.24,46.12,46.18,30000.0,40.5558,40.5558,40.4506,40.5032,30000.0
2015-04-08 09:45:00,46.2,46.4,46.18,46.36,60000.0,40.5208,40.6962,40.5032,40.6611,60000.0
2015-04-08 09:50:00,46.39,46.39,46.29,46.29,23000.0,40.6874,40.6874,40.5997,40.5997,23000.0
2015-04-08 09:55:00,46.29,46.34,46.23,46.27,39000.0,40.5997,40.6435,40.5471,40.5821,39000.0
2015-04-08 10:00:00,46.29,46.29,46.08,46.16,23500.0,40.5997,40.5997,40.4155,40.4857,23500.0
2015-04-08 10:05:00,46.11,46.21,46.1,46.21,15500.0,40.4418,40.5295,40.433,40.5295,15500.0
2015-04-08 10:10:00,46.2,46.21,46.17,46.19,11000.0,40.5208,40.5295,40.4944,40.512,11000.0
2015-04-08 10:15:00,46.19,46.21,46.14,46.15,11000.0,40.512,40.5295,40.4681,40.4769,11000.0
2015-04-08 10:20:00,46.16,46.2,46.16,46.2,12500.0,40.4857,40.5208,40.4857,40.5208,12500.0
2015-04-08 10:25:00,46.2,46.24,46.2,46.21,7000.0,40.5208,40.5558,40.5208,40.5295,7000.0
2015-04-08 10:30:00,46.23,46.28,46.21,46.27,46500.0,40.5471,40.5909,40.5295,40.5821,46500.0
2015-04-08 10:35:00,46.26,46.28,46.2,46.21,14500.0,40.5734,40.5909,40.5208,40.5295,14500.0
2015-04-08 10:40:00,46.22,46.24,46.15,46.15,49000.0,40.5383,40.5558,40.4769,40.4769,49000.0
2015-04-08 10:45:00,46.2,46.23,46.18,46.22,16000.0,40.5208,40.5471,40.5032,40.5383,16000.0
2015-04-08 10:50:00,46.23,46.23,46.18,46.2,16500.0,40.5471,40.5471,40.5032,40.5208,16500.0
2015-04-08 10:55:00,46.2,46.23,46.17,46.22,18500.0,40.5208,40.5471,40.4944,40.5383,18500.0
2015-04-08 11:00:00,46.21,46.24,46.16,46.19,29000.0,40.5295,40.5558,40.4857,40.512,29000.0
2015-04-08 11:05:00,46.16,46.17,46.14,46.17,9500.0,40.4857,40.4944,40.4681,40.4944,9500.0
2015-04-08 11:10:00,46.17,46.21,46.16,46.16,12000.0,40.4944,40.5295,40.4857,40.4857,12000.0
2015-04-08 11:15:00,46.15,46.17,46.12,46.16,15500.0,40.4769,40.4944,40.4506,40.4857,15500.0
2015-04-08 11:20:00,46.15,46.15,46.07,46.09,19000.0,40.4769,40.4769,40.4067,40.4243,19000.0
2015-04-08 11:25:00,46.09,46.12,46.09,46.12,19500.0,40.4243,40.4506,40.4243,40.4506,19500.0
2015-04-08 11:30:00,46.13,46.16,46.08,46.13,46000.0,40.4594,40.4857,40.4155,40.4594,46000.0
2015-04-08 11:35:00,46.13,46.19,46.12,46.17,16500.0,40.4594,40.512,40.4506,40.4944,16500.0
2015-04-08 11:40:00,46.15,46.19,46.14,46.17,12000.0,40.4769,40.512,40.4681,40.4944,12000.0
2015-04-08 11:45:00,46.17,46.22,46.17,46.19,34500.0,40.4944,40.5383,40.4944,40.512,34500.0
2015-04-08 11:50:00,46.21,46.22,46.19,46.19,4000.0,40.5295,40.5383,40.512,40.512,4000.0
2015-04-08 11:55:00,46.19,46.23,46.19,46.2,9000.0,40.512,40.5471,40.512,40.5208,9000.0
2015-04-08 12:00:00,46.21,46.22,46.2,46.2,5000.0,40.5295,40.5383,40.5208,40.5208,5000.0
2015-04-08 12:05:00,46.19,46.19,46.15,46.15,4000.0,40.512,40.512,40.4769,40.4769,4000.0
2015-04-08 12:10:00,46.17,46.19,46.17,46.19,6000.0,40.4944,40.512,40.4944,40.512,6000.0
2015-04-08 12:15:00,46.19,46.21,46.16,46.18,18000.0,40.512,40.5295,40.4857,40.5032,18000.0
2015-04-08 12:20:00,46.19,46.21,46.18,46.2,16000.0,40.512,40.5295,40.5032,40.5208,16000.0
2015-04-08 12:25:00,46.18,46.22,46.18,46.22,5500.0,40.5032,40.5383,40.5032,40.5383,5500.0
2015-04-08 12:30:00,46.2,46.22,46.18,46.19,4000.0,40.5208,40.5383,40.5032,40.512,4000.0
2015-04-08 12:35:00,46.2,46.2,46.18,46.19,14500.0,40.5208,40.5208,40.5032,40.512,14500.0
2015-04-08 12:40:00,46.19,46.22,46.19,46.22,4000.0,40.512,40.5383,40.512,40.5383,4000.0
2015-04-08 12:45:00,46.22,46.25,46.2,46.25,7500.0,40.5383,40.5646,40.5208,40.5646,7500.0
2015-04-08 12:50:00,46.26,46.26,46.23,46.23,3000.0,40.5734,40.5734,40.5471,40.5471,3000.0
2015-04-08 12:55:00,46.22,46.27,46.22,46.23,11000.0,40.5383,40.5821,40.5383,40.5471,11000.0
2015-04-08 13:00:00,46.23,46.26,46.23,46.23,59500.0,40.5471,40.5734,40.5471,40.5471,59500.0
2015-04-08 13:05:00,46.19,46.19,46.13,46.13,37500.0,40.512,40.512,40.4594,40.4594,37500.0
2015-04-08 13:10:00,46.12,46.13,46.1,46.1,3000.0,40.4506,40.4594,40.433,40.433,3000.0
2015-04-08 13:15:00,46.09,46.11,46.07,46.1,15500.0,40.4243,40.4418,40.4067,40.433,15500.0
2015-04-08 13:20:00,46.1,46.14,46.08,46.12,32000.0,40.433,40.4681,40.4155,40.4506,32000.0
2015-04-08 13:25:00,46.12,46.15,46.11,46.15,21500.0,40.4506,40.4769,40.4418,40.4769,21500.0
2015-04-08 13:30:00,46.14,46.16,46.14,46.15,8000.0,40.4681,40.4857,40.4681,40.4769,8000.0
2015-04-08 13:35:00,46.15,46.15,46.13,46.13,26000.0,40.4769,40.4769,40.4594,40.4594,26000.0
2015-04-08 13:40:00,46.15,46.15,46.12,46.15,24500.0,40.4769,40.4769,40.4506,40.4769,24500.0
2015-04-08 13:45:00,46.15,46.19,46.15,46.18,5500.0,40.4769,40.512,40.4769,40.5032,5500.0
2015-04-08 13:50:00,46.19,46.23,46.16,46.23,31500.0,40.512,40.5471,40.4857,40.5471,31500.0
2015-04-08 13:55:00,46.23,46.25,46.19,46.2,40500.0,40.5471,40.5646,40.512,40.5208,40500.0
2015-04-08 14:00:00,46.2,46.22,46.15,46.21,68500.0,40.5208,40.5383,40.4769,40.5295,68500.0
2015-04-08 14:05:00,46.18,46.2,46.02,46.02,19000.0,40.5032,40.5208,40.3629,40.3629,19000.0
2015-04-08 14:10:00,46.01,46.19,46.01,46.19,10000.0,40.3541,40.512,40.3541,40.512,10000.0
2015-04-08 14:15:00,46.24,46.32,46.23,46.24,11500.0,40.5558,40.626,40.5471,40.5558,11500.0
2015-04-08 14:20:00,46.23,46.29,46.22,46.22,4500.0,40.5471,40.5997,40.5383,40.5383,4500.0
2015-04-08 14:25:00,46.19,46.19,46.16,46.16,7500.0,40.512,40.512,40.4857,40.4857,7500.0
2015-04-08 14:30:00,46.16,46.21,46.14,46.18,5000.0,40.4857,40.5295,40.4681,40.5032,5000.0
2015-04-08 14:35:00,46.16,46.16,46.11,46.14,21000.0,40.4857,40.4857,40.4418,40.4681,21000.0
2015-04-08 14:40:00,46.13,46.13,46.04,46.06,79500.0,40.4594,40.4594,40.3804,40.398,79500.0
2015-04-08 14:45:00,46.1,46.11,46.07,46.09,12000.0,40.433,40.4418,40.4067,40.4243,12000.0
2015-04-08 14:50:00,46.1,46.11,46.03,46.04,8000.0,40.433,40.4418,40.3716,40.3804,8000.0
2015-04-08 14:55:00,46.04,46.05,46.01,46.04,9000.0,40.3804,40.3892,40.3541,40.3804,9000.0
2015-04-08 15:00:00,46.06,46.11,46.04,46.09,11500.0,40.398,40.4418,40.3804,40.4243,11500.0
2015-04-08 15:05:00,46.09,46.09,46.05,46.08,34000.0,40.4243,40.4243,40.3892,40.4155,34000.0
2015-04-08 15:10:00,46.07,46.14,46.06,46.08,22000.0,40.4067,40.4681,40.398,40.4155,22000.0
2015-04-08 15:15:00,46.06,46.09,46.04,46.08,12500.0,40.398,40.4243,40.3804,40.4155,12500.0
2015-04-08 15:20:00,46.09,46.09,46.02,46.03,17500.0,40.4243,40.4243,40.3629,40.3716,17500.0
2015-04-08 15:25:00,46.05,46.13,46.05,46.11,31000.0,40.3892,40.4594,40.3892,40.4418,31000.0
2015-04-08 15:30:00,46.12,46.13,46.08,46.08,37500.0,40.4506,40.4594,40.4155,40.4155,37500.0
2015-04-08 15:35:00,46.09,46.12,46.09,46.1,23000.0,40.4243,40.4506,40.4243,40.433,23000.0
2015-04-08 15:40:00,46.11,46.14,46.08,46.08,31500.0,40.4418,40.4681,40.4155,40.4155,31500.0
2015-04-08 15:45:00,46.08,46.09,45.98,45.98,53000.0,40.4155,40.4243,40.3278,40.3278,53000.0
2015-04-08 15:50:00,46.0,46.04,46.0,46.02,24000.0,40.3453,40.3804,40.3453,40.3629,24000.0
2015-04-08 15:55:00,46.02,46.11,46.0,46.11,141500.0,40.3629,40.4418,40.3453,40.4418,141500.0
2015-04-09 09:30:00,46.0,46.23,46.0,46.22,17500.0,40.3453,40.5471,40.3453,40.5383,17500.0
2015-04-09 09:35:00,46.21,46.21,46.1,46.12,11000.0,40.5295,40.5295,40.433,40.4506,11000.0
2015-04-09 09:40:00,46.01,46.03,45.85,46.0,24500.0,40.3541,40.3716,40.2138,40.3453,24500.0
2015-04-09 09:45:00,45.99,46.07,45.95,46.04,45500.0,40.3366,40.4067,40.3015,40.3804,45500.0
2015-04-09 09:50:00,46.0,46.04,45.97,45.97,6000.0,40.3453,40.3804,40.319,40.319,6000.0
2015-04-09 09:55:00,45.99,46.0,45.94,45.94,1000.0,40.3366,40.3453,40.2927,40.2927,1000.0
2015-04-09 10:00:00,45.96,45.99,45.9,45.9,13000.0,40.3103,40.3366,40.2576,40.2576,13000.0
2015-04-09 10:05:00,45.9,45.95,45.83,45.95,50500.0,40.2576,40.3015,40.1962,40.3015,50500.0
2015-04-09 10:10:00,45.98,46.08,45.97,46.06,32500.0,40.3278,40.4155,40.319,40.398,32500.0
2015-04-09 10:15:00,46.01,46.05,46.01,46.05,4500.0,40.3541,40.3892,40.3541,40.3892,4500.0
2015-04-09 10:20:00,46.03,46.05,46.01,46.05,6500.0,40.3716,40.3892,40.3541,40.3892,6500.0
2015-04-09 10:25:00,45.98,46.0,45.96,45.99,3000.0,40.3278,40.3453,40.3103,40.3366,3000.0
2015-04-09 10:30:00,45.95,45.98,45.93,45.93,3500.0,40.3015,40.3278,40.2839,40.2839,3500.0
2015-04-09 10:35:00,45.94,45.94,45.9,45.94,12000.0,40.2927,40.2927,40.2576,40.2927,12000.0
2015-04-09 10:40:00,45.97,45.97,45.9,45.91,43500.0,40.319,40.319,40.2576,40.2664,43500.0
2015-04-09 10:45:00,45.92,45.93,45.86,45.89,16500.0,40.2752,40.2839,40.2225,40.2489,16500.0
2015-04-09 10:50:00,45.88,45.88,45.82,45.83,21500.0,40.2401,40.2401,40.1875,40.1962,21500.0
2015-04-09 10:55:00,45.81,45.84,45.79,45.8,41500.0,40.1787,40.205,40.1612,40.1699,41500.0
2015-04-09 11:00:00,45.82,45.82,45.74,45.79,6000.0,40.1875,40.1875,40.1173,40.1612,6000.0
2015-04-09 11:05:00,45.77,45.8,45.77,45.8,1000.0,40.1436,40.1699,40.1436,40.1699,1000.0
2015-04-09 11:10:00,45.77,45.79,45.75,45.75,25000.0,40.1436,40.1612,40.1261,40.1261,25000.0
2015-04-09 11:15:00,45.75,45.77,45.71,45.74,14000.0,40.1261,40.1436,40.091,40.1173,14000.0
2015-04-09 11:20:00,45.71,45.71,45.67,45.71,14000.0,40.091,40.091,40.0559,40.091,14000.0
2015-04-09 11:25:00,45.69,45.72,45.65,45.67,18500.0,40.0734,40.0998,40.0384,40.0559,18500.0
2015-04-09 11:30:00,45.68,45.68,45.65,45.65,33000.0,40.0647,40.0647,40.0384,40.0384,33000.0
2015-04-09 11:35:00,45.66,45.66,45.61,45.63,22000.0,40.0471,40.0471,40.0033,40.0208,22000.0
2015-04-09 11:40:00,45.63,45.64,45.61,45.63,28500.0,40.0208,40.0296,40.0033,40.0208,28500.0
2015-04-09 11:45:00,45.62,45.65,45.62,45.65,16500.0,40.012,40.0384,40.012,40.0384,16500.0
2015-04-09 11:50:00,45.67,45.71,45.67,45.71,10500.0,40.0559,40.091,40.0559,40.091,10500.0
2015-04-09 11:55:00,45.68,45.78,45.68,45.78,10500.0,40.0647,40.1524,40.0647,40.1524,10500.0
2015-04-09 12:00:00,45.76,45.86,45.76,45.86,6500.0,40.1348,40.2225,40.1348,40.2225,6500.0
2015-04-09 12:05:00,45.87,45.94,45.86,45.94,29500.0,40.2313,40.2927,40.2225,40.2927,29500.0
2015-04-09 12:10:00,45.93,45.96,45.92,45.96,11000.0,40.2839,40.3103,40.2752,40.3103,11000.0
2015-04-09 12:15:00,45.97,46.03,45.95,46.0,16500.0,40.319,40.3716,40.3015,40.3453,16500.0
2015-04-09 12:20:00,46.01,46.02,45.98,46.02,10500.0,40.3541,40.3629,40.3278,40.3629,10500.0
2015-04-09 12:25:00,46.04,46.04,46.02,46.02,2000.0,40.3804,40.3804,40.3629,40.3629,2000.0
2015-04-09 12:30:00,46.03,46.03,46.01,46.01,3500.0,40.3716,40.3716,40.3541,40.3541,3500.0
2015-04-09 12:35:00,46.02,46.04,46.0,46.04,5000.0,40.3629,40.3804,40.3453,40.3804,5000.0
2015-04-09 12:40:00,46.04,46.04,46.01,46.01,7500.0,40.3804,40.3804,40.3541,40.3541,7500.0
2015-04-09 12:45:00,46.0,46.03,46.0,46.03,2000.0,40.3453,40.3716,40.3453,40.3716,2000.0
2015-04-09 12:50:00,46.03,46.08,46.03,46.08,5000.0,40.3716,40.4155,40.3716,40.4155,5000.0
2015-04-09 12:55:00,46.06,46.07,46.03,46.06,6000.0,40.398,40.4067,40.3716,40.398,6000.0
2015-04-09 13:00:00,46.06,46.07,46.04,46.04,2000.0,40.398,40.4067,40.3804,40.3804,2000.0
2015-04-09 13:05:00,46.05,46.09,46.05,46.08,12000.0,40.3892,40.4243,40.3892,40.4155,12000.0
2015-04-09 13:10:00,46.1,46.15,46.1,46.12,4000.0,40.433,40.4769,40.433,40.4506,4000.0
2015-04-09 13:15:00,46.09,46.1,46.09,46.1,10000.0,40.4243,40.433,40.4243,40.433,10000.0
2015-04-09 13:20:00,46.11,46.17,46.11,46.16,12500.0,40.4418,40.4944,40.4418,40.4857,12500.0
2015-04-09 13:25:00,46.16,46.17,46.15,46.16,5000.0,40.4857,40.4944,40.4769,40.4857,5000.0
2015-04-09 13:30:00,46.14,46.15,46.1,46.1,12500.0,40.4681,40.4769,40.433,40.433,12500.0
2015-04-09 13:35:00,46.09,46.09,46.06,46.09,17000.0,40.4243,40.4243,40.398,40.4243,17000.0
2015-04-09 13:40:00,46.05,46.08,46.03,46.05,6000.0,40.3892,40.4155,40.3716,40.3892,6000.0
2015-04-09 13:45:00,46.08,46.1,46.03,46.06,15000.0,40.4155,40.433,40.3716,40.398,15000.0
2015-04-09 13:50:00,46.06,46.07,46.04,46.07,9000.0,40.398,40.4067,40.3804,40.4067,9000.0
2015-04-09 13:55:00,46.07,46.07,46.05,46.06,5500.0,40.4067,40.4067,40.3892,40.398,5500.0
2015-04-09 14:00:00,46.06,46.08,46.04,46.08,7500.0,40.398,40.4155,40.3804,40.4155,7500.0
2015-04-09 14:05:00,46.08,46.08,46.06,46.08,7000.0,40.4155,40.4155,40.398,40.4155,7000.0
2015-04-09 14:10:00,46.09,46.1,46.08,46.09,11500.0,40.4243,40.433,40.4155,40.4243,11500.0
2015-04-09 14:15:00,46.09,46.09,46.07,46.07,1000.0,40.4243,40.4243,40.4067,40.4067,1000.0
2015-04-09 14:20:00,46.07,46.08,46.06,46.07,7500.0,40.4067,40.4155,40.398,40.4067,7500.0
2015-04-09 14:25:00,46.05,46.07,46.03,46.04,20500.0,40.3892,40.4067,40.3716,40.3804,20500.0
2015-04-09 14:30:00,46.03,46.04,46.01,46.03,7000.0,40.3716,40.3804,40.3541,40.3716,7000.0
2015-04-09 14:35:00,46.02,46.04,46.01,46.04,8000.0,40.3629,40.3804,40.3541,40.3804,8000.0
2015-04-09 14:40:00,46.03,46.03,46.01,46.01,6000.0,40.3716,40.3716,40.3541,40.3541,6000.0
2015-04-09 14:45:00,46.01,46.01,46.0,46.01,5500.0,40.3541,40.3541,40.3453,40.3541,5500.0
2015-04-09 14:50:00,46.0,46.02,45.99,46.02,49000.0,40.3453,40.3629,40.3366,40.3629,49000.0
2015-04-09 14:55:00,46.02,46.04,46.02,46.04,9500.0,40.3629,40.3804,40.3629,40.3804,9500.0
2015-04-09 15:00:00,46.04,46.07,46.04,46.06,19000.0,40.3804,40.4067,40.3804,40.398,19000.0
2015-04-09 15:05:00,46.06,46.06,46.03,46.03,20000.0,40.398,40.398,40.3716,40.3716,20000.0
2015-04-09 15:10:00,46.03,46.14,46.03,46.12,24500.0,40.3716,40.4681,40.3716,40.4506,24500.0
2015-04-09 15:15:00,46.13,46.15,46.12,46.13,12000.0,40.4594,40.4769,40.4506,40.4594,12000.0
2015-04-09 15:20:00,46.13,46.14,46.11,46.13,6000.0,40.4594,40.4681,40.4418,40.4594,6000.0
2015-04-09 15:25:00,46.12,46.16,46.1,46.14,16000.0,40.4506,40.4857,40.433,40.4681,16000.0
2015-04-09 15:30:00,46.16,46.17,46.07,46.07,13500.0,40.4857,40.4944,40.4067,40.4067,13500.0
2015-04-09 15:35:00,46.08,46.11,46.08,46.11,14000.0,40.4155,40.4418,40.4155,40.4418,14000.0
2015-04-09 15:40:00,46.11,46.14,46.11,46.13,13500.0,40.4418,40.4681,40.4418,40.4594,13500.0
2015-04-09 15:45:00,46.12,46.17,46.11,46.17,32500.0,40.4506,40.4944,40.4418,40.4944,32500.0
2015-04-09 15:50:00,46.16,46.22,46.16,46.16,46500.0,40.4857,40.5383,40.4857,40.4857,46500.0
2015-04-09 15:55:00,46.17,46.23,46.16,46.19,92000.0,40.4944,40.5471,40.4857,40.512,92000.0
2015-04-10 09:30:00,46.23,46.52,46.23,46.38,75500.0,40.5471,40.8014,40.5471,40.6786,75500.0
2015-04-10 09:35:00,46.4,46.46,46.4,46.4,11500.0,40.6962,40.7488,40.6962,40.6962,11500.0
2015-04-10 09:40:00,46.33,46.39,46.25,46.35,13500.0,40.6348,40.6874,40.5646,40.6523,13500.0
2015-04-10 09:45:00,46.38,46.4,46.26,46.27,12000.0,40.6786,40.6962,40.5734,40.5821,12000.0
2015-04-10 09:50:00,46.32,46.4,46.23,46.23,27000.0,40.626,40.6962,40.5471,40.5471,27000.0
2015-04-10 09:55:00,46.23,46.25,46.14,46.17,7000.0,40.5471,40.5646,40.4681,40.4944,7000.0
2015-04-10 10:00:00,46.17,46.25,46.05,46.06,34000.0,40.4944,40.5646,40.3892,40.398,34000.0
2015-04-10 10:05:00,46.06,46.15,46.04,46.14,17000.0,40.398,40.4769,40.3804,40.4681,17000.0
2015-04-10 10:10:00,46.12,46.25,46.12,46.25,3500.0,40.4506,40.5646,40.4506,40.5646,3500.0
2015-04-10 10:15:00,46.24,46.24,46.15,46.15,26500.0,40.5558,40.5558,40.4769,40.4769,26500.0
2015-04-10 10:20:00,46.17,46.23,46.15,46.21,14000.0,40.4944,40.5471,40.4769,40.5295,14000.0
2015-04-10 10:25:00,46.2,46.23,46.19,46.23,6000.0,40.5208,40.5471,40.512,40.5471,6000.0
2015-04-10 10:30:00,46.23,46.26,46.2,46.22,15000.0,40.5471,40.5734,40.5208,40.5383,15000.0
2015-04-10 10:35:00,46.22,46.26,46.22,46.22,4000.0,40.5383,40.5734,40.5383,40.5383,4000.0
2015-04-10 10:40:00,46.22,46.25,46.15,46.16,48000.0,40.5383,40.5646,40.4769,40.4857,48000.0
2015-04-10 10:45:00,46.16,46.17,46.15,46.17,10500.0,40.4857,40.4944,40.4769,40.4944,10500.0
2015-04-10 10:50:00,46.18,46.23,46.18,46.21,8000.0,40.5032,40.5471,40.5032,40.5295,8000.0
2015-04-10 10:55:00,46.18,46.23,46.18,46.21,14000.0,40.5032,40.5471,40.5032,40.5295,14000.0
2015-04-10 11:00:00,46.18,46.19,46.16,46.18,6000.0,40.5032,40.512,40.4857,40.5032,6000.0
2015-04-10 11:05:00,46.15,46.18,46.15,46.17,2000.0,40.4769,40.5032,40.4769,40.4944,2000.0
2015-04-10 11:10:00,46.15,46.15,46.11,46.14,9000.0,40.4769,40.4769,40.4418,40.4681,9000.0
2015-04-10 11:15:00,46.15,46.15,46.12,46.15,4000.0,40.4769,40.4769,40.4506,40.4769,4000.0
2015-04-10 11:20:00,46.14,46.15,46.12,46.14,7000.0,40.4681,40.4769,40.4506,40.4681,7000.0
2015-04-10 11:25:00,46.15,46.17,46.14,46.17,6500.0,40.4769,40.4944,40.4681,40.4944,6500.0
2015-04-10 11:30:00,46.16,46.19,46.16,46.19,4000.0,40.4857,40.512,40.4857,40.512,4000.0
2015-04-10 11:35:00,46.16,46.19,46.13,46.14,16000.0,40.4857,40.512,40.4594,40.4681,16000.0
2015-04-10 11:40:00,46.13,46.16,46.12,46.12,5000.0,40.4594,40.4857,40.4506,40.4506,5000.0
2015-04-10 11:45:00,46.11,46.16,46.09,46.11,20000.0,40.4418,40.4857,40.4243,40.4418,20000.0
2015-04-10 11:50:00,46.09,46.12,46.07,46.12,7000.0,40.4243,40.4506,40.4067,40.4506,7000.0
2015-04-10 11:55:00,46.12,46.13,46.1,46.1,5500.0,40.4506,40.4594,40.433,40.433,5500.0
2015-04-10 12:00:00,46.13,46.13,46.1,46.12,3000.0,40.4594,40.4594,40.433,40.4506,3000.0
2015-04-10 12:05:00,46.13,46.13,46.1,46.1,4000.0,40.4594,40.4594,40.433,40.433,4000.0
2015-04-10 12:10:00,46.1,46.15,46.1,46.15,4500.0,40.433,40.4769,40.433,40.4769,4500.0
2015-04-10 12:15:00,46.14,46.16,46.12,46.15,8500.0,40.4681,40.4857,40.4506,40.4769,8500.0
2015-04-10 12:20:00,46.17,46.17,46.15,46.17,4000.0,40.4944,40.4944,40.4769,40.4944,4000.0
2015-04-10 12:25:00,46.17,46.19,46.16,46.19,8500.0,40.4944,40.512,40.4857,40.512,8500.0
2015-04-10 12:30:00,46.2,46.23,46.2,46.23,2500.0,40.5208,40.5471,40.5208,40.5471,2500.0
2015-04-10 12:35:00,46.23,46.25,46.22,46.25,12500.0,40.5471,40.5646,40.5383,40.5646,12500.0
2015-04-10 12:40:00,46.26,46.32,46.26,46.32,26500.0,40.5734,40.626,40.5734,40.626,26500.0
2015-04-10 12:45:00,46.33,46.33,46.29,46.31,3500.0,40.6348,40.6348,40.5997,40.6172,3500.0
2015-04-10 12:50:00,46.27,46.31,46.27,46.31,4500.0,40.5821,40.6172,40.5821,40.6172,4500.0
2015-04-10 12:55:00,46.32,46.32,46.32,46.32,2000.0,40.626,40.626,40.626,40.626,2000.0
2015-04-10 13:00:00,46.29,46.34,46.29,46.33,4000.0,40.5997,40.6435,40.5997,40.6348,4000.0
2015-04-10 13:05:00,46.33,46.35,46.32,46.35,7000.0,40.6348,40.6523,40.626,40.6523,7000.0
2015-04-10 13:10:00,46.35,46.36,46.32,46.36,3000.0,40.6523,40.6611,40.626,40.6611,3000.0
2015-04-10 13:15:00,46.32,46.38,46.32,46.34,4500.0,40.626,40.6786,40.626,40.6435,4500.0
2015-04-10 13:20:00,46.36,46.36,46.34,46.34,5500.0,40.6611,40.6611,40.6435,40.6435,5500.0
2015-04-10 13:25:00,46.35,46.35,46.3,46.31,18500.0,40.6523,40.6523,40.6085,40.6172,18500.0
2015-04-10 13:30:00,46.32,46.33,46.32,46.32,2000.0,40.626,40.6348,40.626,40.626,2000.0
2015-04-10 13:35:00,46.33,46.33,46.32,46.32,3500.0,40.6348,40.6348,40.626,40.626,3500.0
2015-04-10 13:40:00,46.31,46.35,46.31,46.34,31500.0,40.6172,40.6523,40.6172,40.6435,31500.0
2015-04-10 13:45:00,46.32,46.36,46.31,46.33,3500.0,40.626,40.6611,40.6172,40.6348,3500.0
2015-04-10 13:50:00,46.34,46.37,46.33,46.34,13500.0,40.6435,40.6699,40.6348,40.6435,13500.0
2015-04-10 13:55:00,46.33,46.35,46.33,46.33,6000.0,40.6348,40.6523,40.6348,40.6348,6000.0
2015-04-10 14:00:00,46.33,46.33,46.32,46.32,2500.0,40.6348,40.6348,40.626,40.626,2500.0
2015-04-10 14:05:00,46.34,46.34,46.32,46.33,8000.0,40.6435,40.6435,40.626,40.6348,8000.0
2015-04-10 14:10:00,46.33,46.35,46.32,46.35,9500.0,40.6348,40.6523,40.626,40.6523,9500.0
2015-04-10 14:15:00,46.34,46.35,46.32,46.33,5000.0,40.6435,40.6523,40.626,40.6348,5000.0
2015-04-10 14:20:00,46.32,46.33,46.3,46.32,7000.0,40.626,40.6348,40.6085,40.626,7000.0
2015-04-10 14:25:00,46.32,46.34,46.31,46.33,6000.0,40.626,40.6435,40.6172,40.6348,6000.0
2015-04-10 14:30:00,46.34,46.34,46.28,46.28,6500.0,40.6435,40.6435,40.5909,40.5909,6500.0
2015-04-10 14:35:00,46.27,46.3,46.27,46.3,5500.0,40.5821,40.6085,40.5821,40.6085,5500.0
2015-04-10 14:40:00,46.28,46.31,46.27,46.31,5500.0,40.5909,40.6172,40.5821,40.6172,5500.0
2015-04-10 14:45:00,46.31,46.34,46.31,46.34,10500.0,40.6172,40.6435,40.6172,40.6435,10500.0
2015-04-10 14:50:00,46.34,46.39,46.34,46.39,12000.0,40.6435,40.6874,40.6435,40.6874,12000.0
2015-04-10 14:55:00,46.39,46.44,46.39,46.4,19500.0,40.6874,40.7312,40.6874,40.6962,19500.0
2015-04-10 15:00:00,46.4,46.41,46.36,46.36,14500.0,40.6962,40.7049,40.6611,40.6611,14500.0
2015-04-10 15:05:00,46.36,46.37,46.34,46.36,17500.0,40.6611,40.6699,40.6435,40.6611,17500.0
2015-04-10 15:10:00,46.36,46.37,46.36,46.37,15500.0,40.6611,40.6699,40.6611,40.6699,15500.0
2015-04-10 15:15:00,46.36,46.38,46.35,46.38,21500.0,40.6611,40.6786,40.6523,40.6786,21500.0
2015-04-10 15:20:00,46.35,46.4,46.34,46.39,19000.0,40.6523,40.6962,40.6435,40.6874,19000.0
2015-04-10 15:25:00,46.4,46.4,46.37,46.37,19500.0,40.6962,40.6962,40.6699,40.6699,19500.0
2015-04-10 15:30:00,46.36,46.39,46.36,46.39,10000.0,40.6611,40.6874,40.6611,40.6874,10000.0
2015-04-10 15:35:00,46.42,46.42,46.38,46.39,17000.0,40.7137,40.7137,40.6786,40.6874,17000.0
2015-04-10 15:40:00,46.4,46.4,46.38,46.38,13500.0,40.6962,40.6962,40.6786,40.6786,13500.0
2015-04-10 15:45:00,46.38,46.4,46.36,46.36,28500.0,40.6786,40.6962,40.6611,40.6611,28500.0
2015-04-10 15:50:00,46.36,46.38,46.34,46.38,41500.0,40.6611,40.6786,40.6435,40.6786,41500.0
2015-04-10 15:55:00,46.38,46.39,46.36,46.39,70000.0,40.6786,40.6874,40.6611,40.6874,70000.0
2015-04-13 09:30:00,46.26,46.42,46.13,46.42,23500.0,40.5734,40.7137,40.4594,40.7137,23500.0
2015-04-13 09:35:00,46.37,46.5,46.35,46.46,17500.0,40.6699,40.7839,40.6523,40.7488,17500.0
2015-04-13 09:40:00,46.56,46.56,46.43,46.47,23000.0,40.8365,40.8365,40.7225,40.7576,23000.0
2015-04-13 09:45:00,46.46,46.52,46.45,46.45,24000.0,40.7488,40.8014,40.74,40.74,24000.0
2015-04-13 09:50:00,46.47,46.51,46.46,46.51,5500.0,40.7576,40.7926,40.7488,40.7926,5500.0
2015-04-13 09:55:00,46.51,46.55,46.51,46.52,39000.0,40.7926,40.8277,40.7926,40.8014,39000.0
2015-04-13 10:00:00,46.5,46.5,46.36,46.36,15000.0,40.7839,40.7839,40.6611,40.6611,15000.0
2015-04-13 10:05:00,46.36,46.39,46.36,46.39,2000.0,40.6611,40.6874,40.6611,40.6874,2000.0
2015-04-13 10:10:00,46.43,46.51,46.43,46.5,26500.0,40.7225,40.7926,40.7225,40.7839,26500.0
2015-04-13 10:15:00,46.48,46.5,46.45,46.45,10500.0,40.7663,40.7839,40.74,40.74,10500.0
2015-04-13 10:20:00,46.4,46.44,46.39,46.44,3500.0,40.6962,40.7312,40.6874,40.7312,3500.0
2015-04-13 10:25:00,46.46,46.47,46.45,46.45,4500.0,40.7488,40.7576,40.74,40.74,4500.0
2015-04-13 10:30:00,46.44,46.44,46.4,46.4,7000.0,40.7312,40.7312,40.6962,40.6962,7000.0
2015-04-13 10:35:00,46.43,46.43,46.37,46.37,7000.0,40.7225,40.7225,40.6699,40.6699,7000.0
2015-04-13 10:40:00,46.37,46.46,46.37,46.46,23500.0,40.6699,40.7488,40.6699,40.7488,23500.0
2015-04-13 10:45:00,46.45,46.45,46.4,46.4,73000.0,40.74,40.74,40.6962,40.6962,73000.0
2015-04-13 10:50:00,46.41,46.46,46.4,46.45,10000.0,40.7049,40.7488,40.6962,40.74,10000.0
2015-04-13 10:55:00,46.45,46.52,46.45,46.5,6000.0,40.74,40.8014,40.74,40.7839,6000.0
2015-04-13 11:00:00,46.51,46.53,46.51,46.51,14000.0,40.7926,40.8102,40.7926,40.7926,14000.0
2015-04-13 11:05:00,46.52,46.52,46.47,46.5,8000.0,40.8014,40.8014,40.7576,40.7839,8000.0
2015-04-13 11:10:00,46.47,46.48,46.44,46.48,7500.0,40.7576,40.7663,40.7312,40.7663,7500.0
2015-04-13 11:15:00,46.47,46.54,46.45,46.52,9000.0,40.7576,40.819,40.74,40.8014,9000.0
2015-04-13 11:20:00,46.51,46.52,46.47,46.49,3000.0,40.7926,40.8014,40.7576,40.7751,3000.0
2015-04-13 11:25:00,46.53,46.53,46.46,46.46,10500.0,40.8102,40.8102,40.7488,40.7488,10500.0
2015-04-13 11:30:00,46.48,46.5,46.44,46.49,13500.0,40.7663,40.7839,40.7312,40.7751,13500.0
2015-04-13 11:35:00,46.49,46.49,46.45,46.46,15500.0,40.7751,40.7751,40.74,40.7488,15500.0
2015-04-13 11:40:00,46.44,46.44,46.4,46.41,8000.0,40.7312,40.7312,40.6962,40.7049,8000.0
2015-04-13 11:45:00,46.43,46.43,46.4,46.42,19500.0,40.7225,40.7225,40.6962,40.7137,19500.0
2015-04-13 11:50:00,46.4,46.4,46.4,46.4,4500.0,40.6962,40.6962,40.6962,40.6962,4500.0
2015-04-13 11:55:00,46.4,46.44,46.4,46.44,6500.0,40.6962,40.7312,40.6962,40.7312,6500.0
2015-04-13 12:00:00,46.45,46.53,46.44,46.53,12500.0,40.74,40.8102,40.7312,40.8102,12500.0
2015-04-13 12:05:00,46.52,46.52,46.46,46.46,8000.0,40.8014,40.8014,40.7488,40.7488,8000.0
2015-04-13 12:10:00,46.46,46.46,46.44,46.44,7000.0,40.7488,40.7488,40.7312,40.7312,7000.0
2015-04-13 12:15:00,46.45,46.48,46.39,46.4,15500.0,40.74,40.7663,40.6874,40.6962,15500.0
2015-04-13 12:20:00,46.39,46.39,46.39,46.39,500.0,40.6874,40.6874,40.6874,40.6874,500.0
2015-04-13 12:25:00,46.39,46.39,46.38,46.38,5000.0,40.6874,40.6874,40.6786,40.6786,5000.0
2015-04-13 12:30:00,46.4,46.45,46.4,46.45,4500.0,40.6962,40.74,40.6962,40.74,4500.0
2015-04-13 12:35:00,46.46,46.48,46.46,46.47,5000.0,40.7488,40.7663,40.7488,40.7576,5000.0
2015-04-13 12:40:00,46.51,46.52,46.49,46.51,12000.0,40.7926,40.8014,40.7751,40.7926,12000.0
2015-04-13 12:45:00,46.5,46.53,46.49,46.49,6500.0,40.7839,40.8102,40.7751,40.7751,6500.0
2015-04-13 12:50:00,46.49,46.51,46.48,46.51,11000.0,40.7751,40.7926,40.7663,40.7926,11000.0
2015-04-13 12:55:00,46.51,46.51,46.47,46.47,4500.0,40.7926,40.7926,40.7576,40.7576,4500.0
2015-04-13 13:00:00,46.46,46.46,46.45,46.45,7500.0,40.7488,40.7488,40.74,40.74,7500.0
2015-04-13 13:05:00,46.43,46.43,46.41,46.41,4500.0,40.7225,40.7225,40.7049,40.7049,4500.0
2015-04-13 13:10:00,46.37,46.4,46.36,46.38,37000.0,40.6699,40.6962,40.6611,40.6786,37000.0
2015-04-13 13:15:00,46.36,46.36,46.33,46.34,11500.0,40.6611,40.6611,40.6348,40.6435,11500.0
2015-04-13 13:20:00,46.34,46.36,46.33,46.34,6500.0,40.6435,40.6611,40.6348,40.6435,6500.0
2015-04-13 13:25:00,46.33,46.34,46.31,46.33,15000.0,40.6348,40.6435,40.6172,40.6348,15000.0
2015-04-13 13:30:00,46.32,46.32,46.31,46.31,3000.0,40.626,40.626,40.6172,40.6172,3000.0
2015-04-13 13:35:00,46.31,46.37,46.31,46.37,6000.0,40.6172,40.6699,40.6172,40.6699,6000.0
2015-04-13 13:40:00,46.37,46.37,46.33,46.34,7500.0,40.6699,40.6699,40.6348,40.6435,7500.0
2015-04-13 13:45:00,46.34,46.37,46.32,46.35,24500.0,40.6435,40.6699,40.626,40.6523,24500.0
2015-04-13 13:50:00,46.38,46.4,46.37,46.4,4000.0,40.6786,40.6962,40.6699,40.6962,4000.0
2015-04-13 13:55:00,46.4,46.45,46.4,46.45,2500.0,40.6962,40.74,40.6962,40.74,2500.0
2015-04-13 14:00:00,46.43,46.43,46.42,46.43,7000.0,40.7225,40.7225,40.7137,40.7225,7000.0
2015-04-13 14:05:00,46.44,46.44,46.42,46.42,3500.0,40.7312,40.7312,40.7137,40.7137,3500.0
2015-04-13 14:10:00,46.4,46.4,46.4,46.4,1500.0,40.6962,40.6962,40.6962,40.6962,1500.0
2015-04-13 14:15:00,46.36,46.37,46.35,46.37,8000.0,40.6611,40.6699,40.6523,40.6699,8000.0
2015-04-13 14:20:00,46.38,46.4,46.37,46.4,6000.0,40.6786,40.6962,40.6699,40.6962,6000.0
2015-04-13 14:25:00,46.42,46.42,46.36,46.36,5500.0,40.7137,40.7137,40.6611,40.6611,5500.0
2015-04-13 14:30:00,46.38,46.4,46.36,46.39,18500.0,40.6786,40.6962,40.6611,40.6874,18500.0
2015-04-13 14:35:00,46.39,46.4,46.38,46.39,8500.0,40.6874,40.6962,40.6786,40.6874,8500.0
2015-04-13 14:40:00,46.4,46.4,46.39,46.4,12500.0,40.6962,40.6962,40.6874,40.6962,12500.0
2015-04-13 14:45:00,46.4,46.4,46.34,46.35,27000.0,40.6962,40.6962,40.6435,40.6523,27000.0
2015-04-13 14:50:00,46.34,46.36,46.3,46.33,13500.0,40.6435,40.6611,40.6085,40.6348,13500.0
2015-04-13 14:55:00,46.34,46.35,46.34,46.35,3000.0,40.6435,40.6523,40.6435,40.6523,3000.0
2015-04-13 15:00:00,46.35,46.36,46.33,46.33,9500.0,40.6523,40.6611,40.6348,40.6348,9500.0
2015-04-13 15:05:00,46.32,46.38,46.32,46.36,16500.0,40.626,40.6786,40.626,40.6611,16500.0
2015-04-13 15:10:00,46.36,46.36,46.33,46.33,10500.0,40.6611,40.6611,40.6348,40.6348,10500.0
2015-04-13 15:15:00,46.33,46.34,46.32,46.33,11000.0,40.6348,40.6435,40.626,40.6348,11000.0
2015-04-13 15:20:00,46.33,46.35,46.28,46.28,11500.0,40.6348,40.6523,40.5909,40.5909,11500.0
2015-04-13 15:25:00,46.28,46.32,46.28,46.32,3500.0,40.5909,40.626,40.5909,40.626,3500.0
2015-04-13 15:30:00,46.31,46.32,46.31,46.31,6000.0,40.6172,40.626,40.6172,40.6172,6000.0
2015-04-13 15:35:00,46.31,46.31,46.28,46.29,25000.0,40.6172,40.6172,40.5909,40.5997,25000.0
2015-04-13 15:40:00,46.3,46.34,46.3,46.31,12500.0,40.6085,40.6435,40.6085,40.6172,12500.0
2015-04-13 15:45:00,46.31,46.31,46.23,46.24,40500.0,40.6172,40.6172,40.5471,40.5558,40500.0
2015-04-13 15:50:00,46.22,46.24,46.14,46.17,98500.0,40.5383,40.5558,40.4681,40.4944,98500.0
2015-04-13 15:55:00,46.17,46.2,46.13,46.14,187500.0,40.4944,40.5208,40.4594,40.4681,187500.0
2015-04-14 09:30:00,46.13,46.18,45.78,46.15,41000.0,40.4594,40.5032,40.1524,40.4769,41000.0
2015-04-14 09:35:00,46.11,46.5,46.09,46.38,27500.0,40.4418,40.7839,40.4243,40.6786,27500.0
2015-04-14 09:40:00,46.34,46.34,46.24,46.29,4000.0,40.6435,40.6435,40.5558,40.5997,4000.0
2015-04-14 09:45:00,46.29,46.29,46.19,46.19,8000.0,40.5997,40.5997,40.512,40.512,8000.0
2015-04-14 09:50:00,46.18,46.21,46.1,46.12,17500.0,40.5032,40.5295,40.433,40.4506,17500.0
2015-04-14 09:55:00,46.11,46.11,46.0,46.02,16500.0,40.4418,40.4418,40.3453,40.3629,16500.0
2015-04-14 10:00:00,46.0,46.04,45.91,45.96,35500.0,40.3453,40.3804,40.2664,40.3103,35500.0
2015-04-14 10:05:00,45.9,46.04,45.9,46.04,28000.0,40.2576,40.3804,40.2576,40.3804,28000.0
2015-04-14 10:10:00,46.0,46.02,46.0,46.0,3500.0,40.3453,40.3629,40.3453,40.3453,3500.0
2015-04-14 10:15:00,46.03,46.03,45.98,46.01,18000.0,40.3716,40.3716,40.3278,40.3541,18000.0
2015-04-14 10:20:00,46.01,46.02,46.0,46.01,8500.0,40.3541,40.3629,40.3453,40.3541,8500.0
2015-04-14 10:25:00,46.01,46.05,46.0,46.01,18500.0,40.3541,40.3892,40.3453,40.3541,18500.0
2015-04-14 10:30:00,46.01,46.01,45.97,45.97,9500.0,40.3541,40.3541,40.319,40.319,9500.0
2015-04-14 10:35:00,45.95,45.95,45.9,45.94,5500.0,40.3015,40.3015,40.2576,40.2927,5500.0
2015-04-14 10:40:00,45.9,45.91,45.87,45.91,17000.0,40.2576,40.2664,40.2313,40.2664,17000.0
2015-04-14 10:45:00,45.92,46.01,45.92,46.01,21500.0,40.2752,40.3541,40.2752,40.3541,21500.0
2015-04-14 10:50:00,45.98,46.01,45.94,45.94,11500.0,40.3278,40.3541,40.2927,40.2927,11500.0
2015-04-14 10:55:00,45.94,45.94,45.83,45.86,6000.0,40.2927,40.2927,40.1962,40.2225,6000.0
2015-04-14 11:00:00,45.86,45.86,45.81,45.82,24000.0,40.2225,40.2225,40.1787,40.1875,24000.0
2015-04-14 11:05:00,45.83,45.94,45.82,45.94,11000.0,40.1962,40.2927,40.1875,40.2927,11000.0
2015-04-14 11:10:00,45.95,46.02,45.95,46.02,8500.0,40.3015,40.3629,40.3015,40.3629,8500.0
2015-04-14 11:15:00,46.04,46.05,45.98,46.01,17500.0,40.3804,40.3892,40.3278,40.3541,17500.0
2015-04-14 11:20:00,45.98,45.99,45.97,45.99,6500.0,40.3278,40.3366,40.319,40.3366,6500.0
2015-04-14 11:25:00,45.96,45.98,45.95,45.95,8500.0,40.3103,40.3278,40.3015,40.3015,8500.0
2015-04-14 11:30:00,45.93,46.05,45.93,46.05,9500.0,40.2839,40.3892,40.2839,40.3892,9500.0
2015-04-14 11:35:00,46.04,46.04,46.0,46.0,7000.0,40.3804,40.3804,40.3453,40.3453,7000.0
2015-04-14 11:40:00,45.99,46.06,45.99,46.04,15000.0,40.3366,40.398,40.3366,40.3804,15000.0
2015-04-14 11:45:00,46.03,46.03,45.98,45.98,2000.0,40.3716,40.3716,40.3278,40.3278,2000.0
2015-04-14 11:50:00,46.02,46.02,46.0,46.0,2000.0,40.3629,40.3629,40.3453,40.3453,2000.0
2015-04-14 11:55:00,46.0,46.0,45.93,45.94,5500.0,40.3453,40.3453,40.2839,40.2927,5500.0
2015-04-14 12:00:00,45.98,45.98,45.94,45.98,10500.0,40.3278,40.3278,40.2927,40.3278,10500.0
2015-04-14 12:05:00,45.97,45.98,45.95,45.95,4000.0,40.319,40.3278,40.3015,40.3015,4000.0
2015-04-14 12:10:00,45.95,45.95,45.91,45.91,19500.0,40.3015,40.3015,40.2664,40.2664,19500.0
2015-04-14 12:15:00,45.91,45.91,45.84,45.84,5500.0,40.2664,40.2664,40.205,40.205,5500.0
2015-04-14 12:20:00,45.87,45.88,45.84,45.87,61500.0,40.2313,40.2401,40.205,40.2313,61500.0
2015-04-14 12:25:00,45.89,45.95,45.89,45.95,4500.0,40.2489,40.3015,40.2489,40.3015,4500.0
2015-04-14 12:30:00,45.96,46.06,45.96,46.03,6000.0,40.3103,40.398,40.3103,40.3716,6000.0
2015-04-14 12:35:00,46.07,46.07,46.04,46.04,5000.0,40.4067,40.4067,40.3804,40.3804,5000.0
2015-04-14 12:40:00,46.06,46.06,46.01,46.05,6000.0,40.398,40.398,40.3541,40.3892,6000.0
2015-04-14 12:45:00,46.05,46.05,45.98,45.98,6500.0,40.3892,40.3892,40.3278,40.3278,6500.0
2015-04-14 12:50:00,45.98,46.02,45.92,45.92,5500.0,40.3278,40.3629,40.2752,40.2752,5500.0
2015-04-14 12:55:00,45.92,45.94,45.88,45.88,5500.0,40.2752,40.2927,40.2401,40.2401,5500.0
2015-04-14 13:00:00,45.9,45.9,45.85,45.88,11000.0,40.2576,40.2576,40.2138,40.2401,11000.0
2015-04-14 13:05:00,45.88,45.88,45.84,45.84,8000.0,40.2401,40.2401,40.205,40.205,8000.0
2015-04-14 13:10:00,45.86,45.88,45.84,45.88,8500.0,40.2225,40.2401,40.205,40.2401,8500.0
2015-04-14 13:15:00,45.86,45.86,45.8,45.81,5000.0,40.2225,40.2225,40.1699,40.1787,5000.0
2015-04-14 13:20:00,45.81,45.83,45.8,45.83,3000.0,40.1787,40.1962,40.1699,40.1962,3000.0
2015-04-14 13:25:00,45.83,45.83,45.77,45.8,25000.0,40.1962,40.1962,40.1436,40.1699,25000.0
2015-04-14 13:30:00,45.84,45.86,45.82,45.82,8500.0,40.205,40.2225,40.1875,40.1875,8500.0
2015-04-14 13:35:00,45.87,45.87,45.77,45.77,13000.0,40.2313,40.2313,40.1436,40.1436,13000.0
2015-04-14 13:40:00,45.81,45.81,45.77,45.8,23500.0,40.1787,40.1787,40.1436,40.1699,23500.0
2015-04-14 13:45:00,45.82,45.82,45.8,45.8,10000.0,40.1875,40.1875,40.1699,40.1699,10000.0
2015-04-14 13:50:00,45.8,45.8,45.74,45.78,21500.0,40.1699,40.1699,40.1173,40.1524,21500.0
2015-04-14 13:55:00,45.79,45.82,45.78,45.8,8000.0,40.1612,40.1875,40.1524,40.1699,8000.0
2015-04-14 14:00:00,45.79,45.8,45.71,45.71,15000.0,40.1612,40.1699,40.091,40.091,15000.0
2015-04-14 14:05:00,45.71,45.73,45.67,45.67,31500.0,40.091,40.1085,40.0559,40.0559,31500.0
2015-04-14 14:10:00,45.65,45.66,45.6,45.6,19500.0,40.0384,40.0471,39.9945,39.9945,19500.0
2015-04-14 14:15:00,45.6,45.62,45.56,45.6,44000.0,39.9945,40.012,39.9594,39.9945,44000.0
2015-04-14 14:20:00,45.6,45.6,45.55,45.55,14500.0,39.9945,39.9945,39.9507,39.9507,14500.0
2015-04-14 14:25:00,45.56,45.59,45.56,45.59,15000.0,39.9594,39.9857,39.9594,39.9857,15000.0
2015-04-14 14:30:00,45.6,45.62,45.59,45.6,16500.0,39.9945,40.012,39.9857,39.9945,16500.0
2015-04-14 14:35:00,45.61,45.62,45.56,45.56,22000.0,40.0033,40.012,39.9594,39.9594,22000.0
2015-04-14 14:40:00,45.55,45.57,45.53,45.53,6000.0,39.9507,39.9682,39.9331,39.9331,6000.0
2015-04-14 14:45:00,45.55,45.59,45.55,45.59,19500.0,39.9507,39.9857,39.9507,39.9857,19500.0
2015-04-14 14:50:00,45.58,45.6,45.58,45.58,11000.0,39.977,39.9945,39.977,39.977,11000.0
2015-04-14 14:55:00,45.58,45.65,45.58,45.64,52000.0,39.977,40.0384,39.977,40.0296,52000.0
2015-04-14 15:00:00,45.64,45.68,45.61,45.64,26000.0,40.0296,40.0647,40.0033,40.0296,26000.0
2015-04-14 15:05:00,45.65,45.68,45.64,45.66,28000.0,40.0384,40.0647,40.0296,40.0471,28000.0
2015-04-14 15:10:00,45.68,45.83,45.67,45.77,48500.0,40.0647,40.1962,40.0559,40.1436,48500.0
2015-04-14 15:15:00,45.76,45.8,45.76,45.77,32000.0,40.1348,40.1699,40.1348,40.1436,32000.0
2015-04-14 15:20:00,45.76,45.77,45.7,45.74,21000.0,40.1348,40.1436,40.0822,40.1173,21000.0
2015-04-14 15:25:00,45.73,45.76,45.72,45.74,41000.0,40.1085,40.1348,40.0998,40.1173,41000.0
2015-04-14 15:30:00,45.72,45.78,45.71,45.73,31500.0,40.0998,40.1524,40.091,40.1085,31500.0
2015-04-14 15:35:00,45.74,45.75,45.72,45.74,35500.0,40.1173,40.1261,40.0998,40.1173,35500.0
2015-04-14 15:40:00,45.74,45.76,45.72,45.75,77000.0,40.1173,40.1348,40.0998,40.1261,77000.0
2015-04-14 15:45:00,45.74,45.75,45.68,45.69,63000.0,40.1173,40.1261,40.0647,40.0734,63000.0
2015-04-14 15:50:00,45.69,45.73,45.69,45.73,108500.0,40.0734,40.1085,40.0734,40.1085,108500.0
2015-04-14 15:55:00,45.72,45.77,45.71,45.76,176000.0,40.0998,40.1436,40.091,40.1348,176000.0
2015-04-15 09:30:00,45.83,45.84,45.75,45.77,52000.0,40.1962,40.205,40.1261,40.1436,52000.0
2015-04-15 09:35:00,45.79,45.96,45.79,45.82,19000.0,40.1612,40.3103,40.1612,40.1875,19000.0
2015-04-15 09:40:00,45.88,45.88,45.75,45.8,50500.0,40.2401,40.2401,40.1261,40.1699,50500.0
2015-04-15 09:45:00,45.79,45.8,45.6,45.66,38000.0,40.1612,40.1699,39.9945,40.0471,38000.0
2015-04-15 09:50:00,45.67,45.68,45.62,45.64,12500.0,40.0559,40.0647,40.012,40.0296,12500.0
2015-04-15 09:55:00,45.66,45.69,45.64,45.64,21500.0,40.0471,40.0734,40.0296,40.0296,21500.0
2015-04-15 10:00:00,45.64,45.64,45.6,45.6,32000.0,40.0296,40.0296,39.9945,39.9945,32000.0
2015-04-15 10:05:00,45.6,45.6,45.55,45.55,65500.0,39.9945,39.9945,39.9507,39.9507,65500.0
2015-04-15 10:10:00,45.62,45.65,45.62,45.62,12000.0,40.012,40.0384,40.012,40.012,12000.0
2015-04-15 10:15:00,45.64,45.64,45.61,45.61,19000.0,40.0296,40.0296,40.0033,40.0033,19000.0
2015-04-15 10:20:00,45.6,45.6,45.54,45.54,33000.0,39.9945,39.9945,39.9419,39.9419,33000.0
2015-04-15 10:25:00,45.54,45.55,45.52,45.52,38000.0,39.9419,39.9507,39.9243,39.9243,38000.0
2015-04-15 10:30:00,45.51,45.52,45.5,45.52,26500.0,39.9156,39.9243,39.9068,39.9243,26500.0
2015-04-15 10:35:00,45.52,45.53,45.5,45.53,27500.0,39.9243,39.9331,39.9068,39.9331,27500.0
2015-04-15 10:40:00,45.53,45.6,45.53,45.59,16000.0,39.9331,39.9945,39.9331,39.9857,16000.0
2015-04-15 10:45:00,45.58,45.6,45.55,45.59,82500.0,39.977,39.9945,39.9507,39.9857,82500.0
2015-04-15 10:50:00,45.57,45.68,45.57,45.68,40000.0,39.9682,40.0647,39.9682,40.0647,40000.0
2015-04-15 10:55:00,45.68,45.71,45.66,45.71,18000.0,40.0647,40.091,40.0471,40.091,18000.0
2015-04-15 11:00:00,45.7,45.73,45.7,45.73,29500.0,40.0822,40.1085,40.0822,40.1085,29500.0
2015-04-15 11:05:00,45.73,45.75,45.73,45.75,43000.0,40.1085,40.1261,40.1085,40.1261,43000.0
2015-04-15 11:10:00,45.74,45.74,45.68,45.71,33000.0,40.1173,40.1173,40.0647,40.091,33000.0
2015-04-15 11:15:00,45.72,45.73,45.67,45.68,35500.0,40.0998,40.1085,40.0559,40.0647,35500.0
2015-04-15 11:20:00,45.67,45.69,45.67,45.67,38000.0,40.0559,40.0734,40.0559,40.0559,38000.0
2015-04-15 11:25:00,45.68,45.72,45.67,45.72,38000.0,40.0647,40.0998,40.0559,40.0998,38000.0
2015-04-15 11:30:00,45.7,45.72,45.67,45.7,38000.0,40.0822,40.0998,40.0559,40.0822,38000.0
2015-04-15 11:35:00,45.72,45.74,45.71,45.72,66500.0,40.0998,40.1173,40.091,40.0998,66500.0
2015-04-15 11:40:00,45.72,45.76,45.72,45.76,35500.0,40.0998,40.1348,40.0998,40.1348,35500.0
2015-04-15 11:45:00,45.76,45.77,45.75,45.76,42500.0,40.1348,40.1436,40.1261,40.1348,42500.0
2015-04-15 11:50:00,45.78,45.82,45.78,45.82,19500.0,40.1524,40.1875,40.1524,40.1875,19500.0
2015-04-15 11:55:00,45.82,45.84,45.82,45.83,7500.0,40.1875,40.205,40.1875,40.1962,7500.0
2015-04-15 12:00:00,45.87,45.87,45.85,45.87,13500.0,40.2313,40.2313,40.2138,40.2313,13500.0
2015-04-15 12:05:00,45.87,45.88,45.87,45.87,13000.0,40.2313,40.2401,40.2313,40.2313,13000.0
2015-04-15 12:10:00,45.88,45.91,45.88,45.9,13500.0,40.2401,40.2664,40.2401,40.2576,13500.0
2015-04-15 12:15:00,45.9,45.91,45.9,45.91,20500.0,40.2576,40.2664,40.2576,40.2664,20500.0
2015-04-15 12:20:00,45.92,45.96,45.92,45.96,10500.0,40.2752,40.3103,40.2752,40.3103,10500.0
2015-04-15 12:25:00,45.94,46.0,45.94,46.0,33000.0,40.2927,40.3453,40.2927,40.3453,33000.0
2015-04-15 12:30:00,46.0,46.02,46.0,46.02,45500.0,40.3453,40.3629,40.3453,40.3629,45500.0
2015-04-15 12:35:00,46.02,46.05,46.02,46.04,5000.0,40.3629,40.3892,40.3629,40.3804,5000.0
2015-04-15 12:40:00,46.06,46.08,46.05,46.08,16000.0,40.398,40.4155,40.3892,40.4155,16000.0
2015-04-15 12:45:00,46.12,46.12,46.08,46.12,2000.0,40.4506,40.4506,40.4155,40.4506,2000.0
2015-04-15 12:50:00,46.12,46.13,46.09,46.09,33000.0,40.4506,40.4594,40.4243,40.4243,33000.0
2015-04-15 12:55:00,46.09,46.09,46.04,46.04,8500.0,40.4243,40.4243,40.3804,40.3804,8500.0
2015-04-15 13:00:00,46.04,46.05,46.03,46.03,7000.0,40.3804,40.3892,40.3716,40.3716,7000.0
2015-04-15 13:05:00,46.02,46.02,45.99,45.99,17000.0,40.3629,40.3629,40.3366,40.3366,17000.0
2015-04-15 13:10:00,45.97,45.98,45.96,45.97,22000.0,40.319,40.3278,40.3103,40.319,22000.0
2015-04-15 13:15:00,46.0,46.02,46.0,46.01,10000.0,40.3453,40.3629,40.3453,40.3541,10000.0
2015-04-15 13:20:00,46.01,46.02,46.01,46.01,12000.0,40.3541,40.3629,40.3541,40.3541,12000.0
2015-04-15 13:25:00,46.01,46.12,46.01,46.12,21000.0,40.3541,40.4506,40.3541,40.4506,21000.0
2015-04-15 13:30:00,46.1,46.13,46.09,46.13,25500.0,40.433,40.4594,40.4243,40.4594,25500.0
2015-04-15 13:35:00,46.13,46.17,46.13,46.17,32500.0,40.4594,40.4944,40.4594,40.4944,32500.0
2015-04-15 13:40:00,46.15,46.18,46.14,46.18,14000.0,40.4769,40.5032,40.4681,40.5032,14000.0
2015-04-15 13:45:00,46.18,46.18,46.16,46.18,28500.0,40.5032,40.5032,40.4857,40.5032,28500.0
2015-04-15 13:50:00,46.18,46.22,46.18,46.22,16500.0,40.5032,40.5383,40.5032,40.5383,16500.0
2015-04-15 13:55:00,46.21,46.23,46.2,46.22,34000.0,40.5295,40.5471,40.5208,40.5383,34000.0
2015-04-15 14:00:00,46.22,46.25,46.22,46.25,36500.0,40.5383,40.5646,40.5383,40.5646,36500.0
2015-04-15 14:05:00,46.25,46.28,46.24,46.27,23500.0,40.5646,40.5909,40.5558,40.5821,23500.0
2015-04-15 14:10:00,46.28,46.3,46.27,46.28,31500.0,40.5909,40.6085,40.5821,40.5909,31500.0
2015-04-15 14:15:00,46.29,46.3,46.28,46.29,7000.0,40.5997,40.6085,40.5909,40.5997,7000.0
2015-04-15 14:20:00,46.29,46.3,46.27,46.27,52000.0,40.5997,40.6085,40.5821,40.5821,52000.0
2015-04-15 14:25:00,46.27,46.28,46.27,46.28,19000.0,40.5821,40.5909,40.5821,40.5909,19000.0
2015-04-15 14:30:00,46.28,46.28,46.23,46.23,20000.0,40.5909,40.5909,40.5471,40.5471,20000.0
2015-04-15 14:35:00,46.22,46.22,46.18,46.19,33500.0,40.5383,40.5383,40.5032,40.512,33500.0
2015-04-15 14:40:00,46.2,46.22,46.19,46.19,23500.0,40.5208,40.5383,40.512,40.512,23500.0
2015-04-15 14:45:00,46.19,46.19,46.18,46.18,18500.0,40.512,40.512,40.5032,40.5032,18500.0
2015-04-15 14:50:00,46.18,46.18,46.14,46.14,17000.0,40.5032,40.5032,40.4681,40.4681,17000.0
2015-04-15 14:55:00,46.12,46.13,46.12,46.13,21000.0,40.4506,40.4594,40.4506,40.4594,21000.0
2015-04-15 15:00:00,46.13,46.16,46.13,46.15,18500.0,40.4594,40.4857,40.4594,40.4769,18500.0
2015-04-15 15:05:00,46.15,46.18,46.14,46.17,34000.0,40.4769,40.5032,40.4681,40.4944,34000.0
2015-04-15 15:10:00,46.18,46.18,46.1,46.1,17000.0,40.5032,40.5032,40.433,40.433,17000.0
2015-04-15 15:15:00,46.13,46.13,46.08,46.08,40000.0,40.4594,40.4594,40.4155,40.4155,40000.0
2015-04-15 15:20:00,46.08,46.1,46.08,46.09,13000.0,40.4155,40.433,40.4155,40.4243,13000.0
2015-04-15 15:25:00,46.09,46.09,46.05,46.05,41000.0,40.4243,40.4243,40.3892,40.3892,41000.0
2015-04-15 15:30:00,46.06,46.07,46.04,46.05,28500.0,40.398,40.4067,40.3804,40.3892,28500.0
2015-04-15 15:35:00,46.05,46.06,45.99,45.99,47000.0,40.3892,40.398,40.3366,40.3366,47000.0
2015-04-15 15:40:00,45.98,46.0,45.94,45.94,35500.0,40.3278,40.3453,40.2927,40.2927,35500.0
2015-04-15 15:45:00,45.93,45.97,45.88,45.96,55000.0,40.2839,40.319,40.2401,40.3103,55000.0
2015-04-15 15:50:00,45.95,46.0,45.95,45.96,75000.0,40.3015,40.3453,40.3015,40.3103,75000.0
2015-04-15 15:55:00,45.95,45.98,45.87,45.95,197500.0,40.3015,40.3278,40.2313,40.3015,197500.0
2015-04-16 09:30:00,45.94,46.17,45.94,46.0,28500.0,40.2927,40.4944,40.2927,40.3453,28500.0
2015-04-16 09:35:00,45.97,45.97,45.82,45.82,6500.0,40.319,40.319,40.1875,40.1875,6500.0
2015-04-16 09:40:00,45.78,45.82,45.76,45.78,4500.0,40.1524,40.1875,40.1348,40.1524,4500.0
2015-04-16 09:45:00,45.78,45.78,45.6,45.69,17000.0,40.1524,40.1524,39.9945,40.0734,17000.0
2015-04-16 09:50:00,45.78,45.78,45.58,45.59,8500.0,40.1524,40.1524,39.977,39.9857,8500.0
2015-04-16 09:55:00,45.59,45.67,45.57,45.67,18500.0,39.9857,40.0559,39.9682,40.0559,18500.0
2015-04-16 10:00:00,45.66,45.68,45.64,45.64,5000.0,40.0471,40.0647,40.0296,40.0296,5000.0
2015-04-16 10:05:00,45.67,45.74,45.63,45.71,25500.0,40.0559,40.1173,40.0208,40.091,25500.0
2015-04-16 10:10:00,45.65,45.77,45.63,45.77,15000.0,40.0384,40.1436,40.0208,40.1436,15000.0
2015-04-16 10:15:00,45.77,45.77,45.72,45.75,6000.0,40.1436,40.1436,40.0998,40.1261,6000.0
2015-04-16 10:20:00,45.77,45.83,45.77,45.83,8500.0,40.1436,40.1962,40.1436,40.1962,8500.0
2015-04-16 10:25:00,45.86,45.86,45.86,45.86,2500.0,40.2225,40.2225,40.2225,40.2225,2500.0
2015-04-16 10:30:00,45.85,45.91,45.85,45.87,11000.0,40.2138,40.2664,40.2138,40.2313,11000.0
2015-04-16 10:35:00,45.87,45.92,45.87,45.89,20500.0,40.2313,40.2752,40.2313,40.2489,20500.0
2015-04-16 10:40:00,45.91,45.91,45.89,45.89,4000.0,40.2664,40.2664,40.2489,40.2489,4000.0
2015-04-16 10:45:00,45.88,45.97,45.88,45.97,12500.0,40.2401,40.319,40.2401,40.319,12500.0
2015-04-16 10:50:00,45.97,45.98,45.95,45.96,9500.0,40.319,40.3278,40.3015,40.3103,9500.0
2015-04-16 10:55:00,45.98,46.03,45.98,46.03,11500.0,40.3278,40.3716,40.3278,40.3716,11500.0
2015-04-16 11:00:00,46.03,46.03,46.03,46.03,4500.0,40.3716,40.3716,40.3716,40.3716,4500.0
2015-04-16 11:05:00,46.01,46.08,46.01,46.08,20000.0,40.3541,40.4155,40.3541,40.4155,20000.0
2015-04-16 11:10:00,46.1,46.12,46.1,46.12,3000.0,40.433,40.4506,40.433,40.4506,3000.0
2015-04-16 11:15:00,46.13,46.16,46.13,46.15,16000.0,40.4594,40.4857,40.4594,40.4769,16000.0
2015-04-16 11:20:00,46.15,46.17,46.14,46.15,17000.0,40.4769,40.4944,40.4681,40.4769,17000.0
2015-04-16 11:25:00,46.15,46.15,46.07,46.09,20000.0,40.4769,40.4769,40.4067,40.4243,20000.0
2015-04-16 11:30:00,46.11,46.12,46.07,46.1,8500.0,40.4418,40.4506,40.4067,40.433,8500.0
2015-04-16 11:35:00,46.1,46.12,46.06,46.07,5000.0,40.433,40.4506,40.398,40.4067,5000.0
2015-04-16 11:40:00,46.06,46.09,46.06,46.07,12500.0,40.398,40.4243,40.398,40.4067,12500.0
2015-04-16 11:45:00,46.09,46.13,46.08,46.13,2000.0,40.4243,40.4594,40.4155,40.4594,2000.0
2015-04-16 11:50:00,46.1,46.12,46.1,46.1,6000.0,40.433,40.4506,40.433,40.433,6000.0
2015-04-16 11:55:00,46.12,46.12,46.09,46.11,8500.0,40.4506,40.4506,40.4243,40.4418,8500.0
2015-04-16 12:00:00,46.12,46.14,46.08,46.14,8000.0,40.4506,40.4681,40.4155,40.4681,8000.0
2015-04-16 12:05:00,46.12,46.15,46.12,46.15,1000.0,40.4506,40.4769,40.4506,40.4769,1000.0
2015-04-16 12:10:00,46.15,46.15,46.14,46.14,1000.0,40.4769,40.4769,40.4681,40.4681,1000.0
2015-04-16 12:15:00,46.11,46.16,46.11,46.11,24500.0,40.4418,40.4857,40.4418,40.4418,24500.0
2015-04-16 12:20:00,46.11,46.13,46.11,46.13,5000.0,40.4418,40.4594,40.4418,40.4594,5000.0
2015-04-16 12:25:00,46.13,46.14,46.13,46.13,6000.0,40.4594,40.4681,40.4594,40.4594,6000.0
2015-04-16 12:30:00,46.13,46.16,46.12,46.15,21000.0,40.4594,40.4857,40.4506,40.4769,21000.0
2015-04-16 12:35:00,46.14,46.14,46.13,46.14,4500.0,40.4681,40.4681,40.4594,40.4681,4500.0
2015-04-16 12:40:00,46.12,46.14,46.11,46.13,13000.0,40.4506,40.4681,40.4418,40.4594,13000.0
2015-04-16 12:45:00,46.11,46.11,46.11,46.11,3500.0,40.4418,40.4418,40.4418,40.4418,3500.0
2015-04-16 12:50:00,46.12,46.13,46.07,46.12,64500.0,40.4506,40.4594,40.4067,40.4506,64500.0
2015-04-16 12:55:00,46.12,46.12,46.1,46.11,3500.0,40.4506,40.4506,40.433,40.4418,3500.0
2015-04-16 13:00:00,46.13,46.15,46.13,46.15,1500.0,40.4594,40.4769,40.4594,40.4769,1500.0
2015-04-16 13:05:00,46.13,46.13,46.12,46.12,5500.0,40.4594,40.4594,40.4506,40.4506,5500.0
2015-04-16 13:10:00,46.12,46.14,46.12,46.14,1000.0,40.4506,40.4681,40.4506,40.4681,1000.0
2015-04-16 13:15:00,46.15,46.21,46.15,46.21,11500.0,40.4769,40.5295,40.4769,40.5295,11500.0
2015-04-16 13:20:00,46.2,46.22,46.18,46.2,5000.0,40.5208,40.5383,40.5032,40.5208,5000.0
2015-04-16 13:25:00,46.18,46.2,46.12,46.12,21500.0,40.5032,40.5208,40.4506,40.4506,21500.0
2015-04-16 13:30:00,46.1,46.15,46.1,46.13,2000.0,40.433,40.4769,40.433,40.4594,2000.0
2015-04-16 13:35:00,46.17,46.18,46.15,46.15,3500.0,40.4944,40.5032,40.4769,40.4769,3500.0
2015-04-16 13:40:00,46.15,46.17,46.14,46.17,3500.0,40.4769,40.4944,40.4681,40.4944,3500.0
2015-04-16 13:45:00,46.2,46.22,46.19,46.22,8000.0,40.5208,40.5383,40.512,40.5383,8000.0
2015-04-16 13:50:00,46.26,46.27,46.22,46.26,6000.0,40.5734,40.5821,40.5383,40.5734,6000.0
2015-04-16 13:55:00,46.22,46.26,46.22,46.26,6500.0,40.5383,40.5734,40.5383,40.5734,6500.0
2015-04-16 14:00:00,46.26,46.27,46.24,46.25,11000.0,40.5734,40.5821,40.5558,40.5646,11000.0
2015-04-16 14:05:00,46.24,46.25,46.2,46.21,38000.0,40.5558,40.5646,40.5208,40.5295,38000.0
2015-04-16 14:10:00,46.16,46.17,46.15,46.16,10000.0,40.4857,40.4944,40.4769,40.4857,10000.0
2015-04-16 14:15:00,46.16,46.19,46.15,46.16,10500.0,40.4857,40.512,40.4769,40.4857,10500.0
2015-04-16 14:20:00,46.17,46.19,46.14,46.17,25000.0,40.4944,40.512,40.4681,40.4944,25000.0
2015-04-16 14:25:00,46.17,46.19,46.16,46.19,6000.0,40.4944,40.512,40.4857,40.512,6000.0
2015-04-16 14:30:00,46.19,46.2,46.15,46.15,6500.0,40.512,40.5208,40.4769,40.4769,6500.0
2015-04-16 14:35:00,46.17,46.2,46.16,46.16,25500.0,40.4944,40.5208,40.4857,40.4857,25500.0
2015-04-16 14:40:00,46.15,46.15,46.14,46.14,1500.0,40.4769,40.4769,40.4681,40.4681,1500.0
2015-04-16 14:45:00,46.14,46.15,46.13,46.14,17000.0,40.4681,40.4769,40.4594,40.4681,17000.0
2015-04-16 14:50:00,46.14,46.15,46.13,46.14,1500.0,40.4681,40.4769,40.4594,40.4681,1500.0
2015-04-16 14:55:00,46.15,46.18,46.13,46.13,18500.0,40.4769,40.5032,40.4594,40.4594,18500.0
2015-04-16 15:00:00,46.15,46.17,46.13,46.17,6500.0,40.4769,40.4944,40.4594,40.4944,6500.0
2015-04-16 15:05:00,46.16,46.17,46.14,46.17,6500.0,40.4857,40.4944,40.4681,40.4944,6500.0
2015-04-16 15:10:00,46.16,46.18,46.16,46.18,13500.0,40.4857,40.5032,40.4857,40.5032,13500.0
2015-04-16 15:15:00,46.17,46.17,46.11,46.11,17000.0,40.4944,40.4944,40.4418,40.4418,17000.0
2015-04-16 15:20:00,46.13,46.13,46.08,46.08,13000.0,40.4594,40.4594,40.4155,40.4155,13000.0
2015-04-16 15:25:00,46.07,46.07,46.03,46.06,14500.0,40.4067,40.4067,40.3716,40.398,14500.0
2015-04-16 15:30:00,46.06,46.08,46.05,46.08,17500.0,40.398,40.4155,40.3892,40.4155,17500.0
2015-04-16 15:35:00,46.09,46.09,46.05,46.06,43500.0,40.4243,40.4243,40.3892,40.398,43500.0
2015-04-16 15:40:00,46.06,46.08,46.05,46.06,36000.0,40.398,40.4155,40.3892,40.398,36000.0
2015-04-16 15:45:00,46.05,46.05,45.97,45.97,46000.0,40.3892,40.3892,40.319,40.319,46000.0
2015-04-16 15:50:00,45.98,45.99,45.95,45.98,67000.0,40.3278,40.3366,40.3015,40.3278,67000.0
2015-04-16 15:55:00,45.97,46.0,45.96,45.98,95000.0,40.319,40.3453,40.3103,40.3278,95000.0
2015-04-17 09:30:00,45.65,46.07,45.64,45.72,171500.0,40.0384,40.4067,40.0296,40.0998,171500.0
2015-04-17 09:35:00,45.66,45.66,45.46,45.48,24000.0,40.0471,40.0471,39.8717,39.8893,24000.0
2015-04-17 09:40:00,45.47,45.49,45.16,45.16,16000.0,39.8805,39.898,39.6086,39.6086,16000.0
2015-04-17 09:45:00,45.16,45.24,45.05,45.13,40000.0,39.6086,39.6788,39.5121,39.5823,40000.0
2015-04-17 09:50:00,45.13,45.28,45.11,45.23,59000.0,39.5823,39.7138,39.5647,39.67,59000.0
2015-04-17 09:55:00,45.19,45.21,45.06,45.11,30000.0,39.6349,39.6524,39.5209,39.5647,30000.0
2015-04-17 10:00:00,45.14,45.21,45.13,45.17,24500.0,39.5911,39.6524,39.5823,39.6174,24500.0
2015-04-17 10:05:00,45.17,45.18,45.04,45.1,13500.0,39.6174,39.6261,39.5033,39.556,13500.0
2015-04-17 10:10:00,45.09,45.15,45.07,45.12,28500.0,39.5472,39.5998,39.5297,39.5735,28500.0
2015-04-17 10:15:00,45.11,45.14,45.07,45.11,41000.0,39.5647,39.5911,39.5297,39.5647,41000.0
2015-04-17 10:20:00,45.11,45.13,44.94,44.94,46000.0,39.5647,39.5823,39.4156,39.4156,46000.0
2015-04-17 10:25:00,44.98,44.98,44.85,44.85,98500.0,39.4507,39.4507,39.3367,39.3367,98500.0
2015-04-17 10:30:00,44.84,45.0,44.84,45.0,95500.0,39.3279,39.4683,39.3279,39.4683,95500.0
2015-04-17 10:35:00,45.0,45.02,44.96,44.96,28500.0,39.4683,39.4858,39.4332,39.4332,28500.0
2015-04-17 10:40:00,44.96,45.04,44.96,45.01,16500.0,39.4332,39.5033,39.4332,39.477,16500.0
2015-04-17 10:45:00,45.02,45.02,44.89,44.93,40500.0,39.4858,39.4858,39.3718,39.4069,40500.0
2015-04-17 10:50:00,44.93,44.93,44.87,44.88,9000.0,39.4069,39.4069,39.3542,39.363,9000.0
2015-04-17 10:55:00,44.88,44.9,44.84,44.89,15000.0,39.363,39.3806,39.3279,39.3718,15000.0
2015-04-17 11:00:00,44.89,44.9,44.81,44.83,52500.0,39.3718,39.3806,39.3016,39.3192,52500.0
2015-04-17 11:05:00,44.82,44.92,44.82,44.92,27500.0,39.3104,39.3981,39.3104,39.3981,27500.0
2015-04-17 11:10:00,44.9,44.96,44.87,44.95,24500.0,39.3806,39.4332,39.3542,39.4244,24500.0
2015-04-17 11:15:00,44.92,44.99,44.9,44.96,14500.0,39.3981,39.4595,39.3806,39.4332,14500.0
2015-04-17 11:20:00,44.99,45.02,44.99,45.0,12500.0,39.4595,39.4858,39.4595,39.4683,12500.0
2015-04-17 11:25:00,44.99,45.03,44.96,45.0,16500.0,39.4595,39.4946,39.4332,39.4683,16500.0
2015-04-17 11:30:00,45.0,45.0,44.95,44.96,18500.0,39.4683,39.4683,39.4244,39.4332,18500.0
2015-04-17 11:35:00,44.96,44.96,44.88,44.89,20500.0,39.4332,39.4332,39.363,39.3718,20500.0
2015-04-17 11:40:00,44.89,44.91,44.85,44.85,16000.0,39.3718,39.3893,39.3367,39.3367,16000.0
2015-04-17 11:45:00,44.87,44.93,44.85,44.86,11000.0,39.3542,39.4069,39.3367,39.3455,11000.0
2015-04-17 11:50:00,44.88,44.88,44.85,44.88,6500.0,39.363,39.363,39.3367,39.363,6500.0
2015-04-17 11:55:00,44.89,44.96,44.87,44.9,18500.0,39.3718,39.4332,39.3542,39.3806,18500.0
2015-04-17 12:00:00,44.93,44.95,44.9,44.91,12500.0,39.4069,39.4244,39.3806,39.3893,12500.0
2015-04-17 12:05:00,44.9,44.91,44.87,44.87,15000.0,39.3806,39.3893,39.3542,39.3542,15000.0
2015-04-17 12:10:00,44.89,44.96,44.89,44.95,11000.0,39.3718,39.4332,39.3718,39.4244,11000.0
2015-04-17 12:15:00,44.95,44.95,44.9,44.9,10000.0,39.4244,39.4244,39.3806,39.3806,10000.0
2015-04-17 12:20:00,44.88,44.92,44.88,44.89,8500.0,39.363,39.3981,39.363,39.3718,8500.0
2015-04-17 12:25:00,44.87,44.91,44.87,44.89,7500.0,39.3542,39.3893,39.3542,39.3718,7500.0
2015-04-17 12:30:00,44.88,44.91,44.86,44.9,9500.0,39.363,39.3893,39.3455,39.3806,9500.0
2015-04-17 12:35:00,44.9,44.94,44.89,44.93,8000.0,39.3806,39.4156,39.3718,39.4069,8000.0
2015-04-17 12:40:00,44.91,44.91,44.88,44.89,10500.0,39.3893,39.3893,39.363,39.3718,10500.0
2015-04-17 12:45:00,44.86,44.9,44.86,44.9,8500.0,39.3455,39.3806,39.3455,39.3806,8500.0
2015-04-17 12:50:00,44.91,44.93,44.86,44.86,31000.0,39.3893,39.4069,39.3455,39.3455,31000.0
2015-04-17 12:55:00,44.89,44.93,44.88,44.91,15000.0,39.3718,39.4069,39.363,39.3893,15000.0
2015-04-17 13:00:00,44.91,44.91,44.88,44.9,10000.0,39.3893,39.3893,39.363,39.3806,10000.0
2015-04-17 13:05:00,44.9,44.9,44.88,44.88,8000.0,39.3806,39.3806,39.363,39.363,8000.0
2015-04-17 13:10:00,44.87,44.9,44.86,44.86,22500.0,39.3542,39.3806,39.3455,39.3455,22500.0
2015-04-17 13:15:00,44.87,44.9,44.87,44.88,8000.0,39.3542,39.3806,39.3542,39.363,8000.0
2015-04-17 13:20:00,44.88,44.89,44.85,44.85,10500.0,39.363,39.3718,39.3367,39.3367,10500.0
2015-04-17 13:25:00,44.86,44.86,44.82,44.82,21500.0,39.3455,39.3455,39.3104,39.3104,21500.0
2015-04-17 13:30:00,44.81,44.83,44.8,44.8,26500.0,39.3016,39.3192,39.2928,39.2928,26500.0
2015-04-17 13:35:00,44.81,44.83,44.81,44.83,16500.0,39.3016,39.3192,39.3016,39.3192,16500.0
2015-04-17 13:40:00,44.83,44.86,44.81,44.86,5500.0,39.3192,39.3455,39.3016,39.3455,5500.0
2015-04-17 13:45:00,44.83,44.86,44.83,44.83,28000.0,39.3192,39.3455,39.3192,39.3192,28000.0
2015-04-17 13:50:00,44.84,44.84,44.7,44.7,20000.0,39.3279,39.3279,39.2051,39.2051,20000.0
2015-04-17 13:55:00,44.71,44.71,44.65,44.69,18500.0,39.2139,39.2139,39.1613,39.1964,18500.0
2015-04-17 14:00:00,44.69,44.72,44.68,44.68,12000.0,39.1964,39.2227,39.1876,39.1876,12000.0
2015-04-17 14:05:00,44.69,44.69,44.63,44.63,12500.0,39.1964,39.1964,39.1437,39.1437,12500.0
2015-04-17 14:10:00,44.64,44.64,44.6,44.62,17000.0,39.1525,39.1525,39.1174,39.135,17000.0
2015-04-17 14:15:00,44.6,44.6,44.58,44.59,8500.0,39.1174,39.1174,39.0999,39.1087,8500.0
2015-04-17 14:20:00,44.59,44.62,44.58,44.62,12500.0,39.1087,39.135,39.0999,39.135,12500.0
2015-04-17 14:25:00,44.59,44.61,44.58,44.58,14500.0,39.1087,39.1262,39.0999,39.0999,14500.0
2015-04-17 14:30:00,44.58,44.58,44.54,44.57,20000.0,39.0999,39.0999,39.0648,39.0911,20000.0
2015-04-17 14:35:00,44.55,44.61,44.54,44.59,18000.0,39.0736,39.1262,39.0648,39.1087,18000.0
2015-04-17 14:40:00,44.6,44.64,44.6,44.63,9000.0,39.1174,39.1525,39.1174,39.1437,9000.0
2015-04-17 14:45:00,44.64,44.66,44.63,44.63,12500.0,39.1525,39.1701,39.1437,39.1437,12500.0
2015-04-17 14:50:00,44.63,44.65,44.62,44.63,32500.0,39.1437,39.1613,39.135,39.1437,32500.0
2015-04-17 14:55:00,44.64,44.67,44.61,44.63,72000.0,39.1525,39.1788,39.1262,39.1437,72000.0
2015-04-17 15:00:00,44.6,44.61,44.59,44.61,13500.0,39.1174,39.1262,39.1087,39.1262,13500.0
2015-04-17 15:05:00,44.61,44.61,44.58,44.6,38500.0,39.1262,39.1262,39.0999,39.1174,38500.0
2015-04-17 15:10:00,44.59,44.63,44.58,44.62,28000.0,39.1087,39.1437,39.0999,39.135,28000.0
2015-04-17 15:15:00,44.63,44.66,44.62,44.63,40000.0,39.1437,39.1701,39.135,39.1437,40000.0
2015-04-17 15:20:00,44.63,44.63,44.58,44.6,20500.0,39.1437,39.1437,39.0999,39.1174,20500.0
2015-04-17 15:25:00,44.59,44.63,44.59,44.62,25500.0,39.1087,39.1437,39.1087,39.135,25500.0
2015-04-17 15:30:00,44.63,44.72,44.63,44.71,39500.0,39.1437,39.2227,39.1437,39.2139,39500.0
2015-04-17 15:35:00,44.71,44.74,44.69,44.72,74500.0,39.2139,39.2402,39.1964,39.2227,74500.0
2015-04-17 15:40:00,44.73,44.74,44.7,44.7,31000.0,39.2315,39.2402,39.2051,39.2051,31000.0
2015-04-17 15:45:00,44.69,44.7,44.66,44.66,93000.0,39.1964,39.2051,39.1701,39.1701,93000.0
2015-04-17 15:50:00,44.66,44.68,44.64,44.68,146500.0,39.1701,39.1876,39.1525,39.1876,146500.0
2015-04-17 15:55:00,44.68,44.77,44.67,44.73,272500.0,39.1876,39.2665,39.1788,39.2315,272500.0
2015-04-20 09:30:00,44.86,45.01,44.81,45.0,38500.0,39.3455,39.477,39.3016,39.4683,38500.0
2015-04-20 09:35:00,44.92,44.99,44.85,44.85,19000.0,39.3981,39.4595,39.3367,39.3367,19000.0
2015-04-20 09:40:00,44.89,44.89,44.69,44.77,12500.0,39.3718,39.3718,39.1964,39.2665,12500.0
2015-04-20 09:45:00,44.78,45.02,44.74,44.94,60500.0,39.2753,39.4858,39.2402,39.4156,60500.0
2015-04-20 09:50:00,45.04,45.04,44.86,44.89,20000.0,39.5033,39.5033,39.3455,39.3718,20000.0
2015-04-20 09:55:00,44.83,44.92,44.8,44.89,25500.0,39.3192,39.3981,39.2928,39.3718,25500.0
2015-04-20 10:00:00,44.89,44.9,44.77,44.8,20500.0,39.3718,39.3806,39.2665,39.2928,20500.0
2015-04-20 10:05:00,44.78,44.81,44.71,44.81,19500.0,39.2753,39.3016,39.2139,39.3016,19500.0
2015-04-20 10:10:00,44.8,44.83,44.75,44.79,51000.0,39.2928,39.3192,39.249,39.2841,51000.0
2015-04-20 10:15:00,44.78,44.78,44.66,44.71,132000.0,39.2753,39.2753,39.1701,39.2139,132000.0
2015-04-20 10:20:00,44.71,44.72,44.67,44.69,21000.0,39.2139,39.2227,39.1788,39.1964,21000.0
2015-04-20 10:25:00,44.7,44.79,44.67,44.76,26000.0,39.2051,39.2841,39.1788,39.2578,26000.0
2015-04-20 10:30:00,44.8,44.82,44.79,44.8,30500.0,39.2928,39.3104,39.2841,39.2928,30500.0
2015-04-20 10:35:00,44.79,44.82,44.79,44.8,43000.0,39.2841,39.3104,39.2841,39.2928,43000.0
2015-04-20 10:40:00,44.81,44.9,44.81,44.9,46000.0,39.3016,39.3806,39.3016,39.3806,46000.0
2015-04-20 10:45:00,44.91,44.95,44.9,44.95,42500.0,39.3893,39.4244,39.3806,39.4244,42500.0
2015-04-20 10:50:00,44.95,44.95,44.92,44.95,38000.0,39.4244,39.4244,39.3981,39.4244,38000.0
2015-04-20 10:55:00,44.96,45.04,44.96,44.98,22500.0,39.4332,39.5033,39.4332,39.4507,22500.0
2015-04-20 11:00:00,44.98,44.98,44.94,44.94,30500.0,39.4507,39.4507,39.4156,39.4156,30500.0
2015-04-20 11:05:00,44.95,44.95,44.91,44.94,27000.0,39.4244,39.4244,39.3893,39.4156,27000.0
2015-04-20 11:10:00,44.95,44.98,44.94,44.94,28500.0,39.4244,39.4507,39.4156,39.4156,28500.0
2015-04-20 11:15:00,44.93,44.95,44.88,44.95,24500.0,39.4069,39.4244,39.363,39.4244,24500.0
2015-04-20 11:20:00,44.93,45.03,44.93,45.01,22000.0,39.4069,39.4946,39.4069,39.477,22000.0
2015-04-20 11:25:00,45.01,45.02,44.99,44.99,10500.0,39.477,39.4858,39.4595,39.4595,10500.0
2015-04-20 11:30:00,44.99,45.03,44.99,45.02,16000.0,39.4595,39.4946,39.4595,39.4858,16000.0
2015-04-20 11:35:00,45.03,45.03,44.99,44.99,10500.0,39.4946,39.4946,39.4595,39.4595,10500.0
2015-04-20 11:40:00,44.98,44.99,44.97,44.99,6000.0,39.4507,39.4595,39.442,39.4595,6000.0
2015-04-20 11:45:00,44.97,44.98,44.9,44.93,10500.0,39.442,39.4507,39.3806,39.4069,10500.0
2015-04-20 11:50:00,44.91,44.94,44.9,44.94,8500.0,39.3893,39.4156,39.3806,39.4156,8500.0
2015-04-20 11:55:00,44.92,45.01,44.92,45.01,27500.0,39.3981,39.477,39.3981,39.477,27500.0
2015-04-20 12:00:00,45.01,45.03,45.01,45.02,18500.0,39.477,39.4946,39.477,39.4858,18500.0
2015-04-20 12:05:00,45.02,45.02,45.01,45.02,23500.0,39.4858,39.4858,39.477,39.4858,23500.0
2015-04-20 12:10:00,45.02,45.06,45.02,45.06,12000.0,39.4858,39.5209,39.4858,39.5209,12000.0
2015-04-20 12:15:00,45.07,45.08,45.07,45.08,1000.0,39.5297,39.5384,39.5297,39.5384,1000.0
2015-04-20 12:20:00,45.09,45.13,45.09,45.13,15000.0,39.5472,39.5823,39.5472,39.5823,15000.0
2015-04-20 12:25:00,45.15,45.18,45.15,45.18,18500.0,39.5998,39.6261,39.5998,39.6261,18500.0
2015-04-20 12:30:00,45.18,45.21,45.16,45.16,76500.0,39.6261,39.6524,39.6086,39.6086,76500.0
2015-04-20 12:35:00,45.15,45.15,45.08,45.1,7000.0,39.5998,39.5998,39.5384,39.556,7000.0
2015-04-20 12:40:00,45.1,45.14,45.1,45.14,20000.0,39.556,39.5911,39.556,39.5911,20000.0
2015-04-20 12:45:00,45.14,45.18,45.14,45.17,11000.0,39.5911,39.6261,39.5911,39.6174,11000.0
2015-04-20 12:50:00,45.17,45.21,45.17,45.19,25000.0,39.6174,39.6524,39.6174,39.6349,25000.0
2015-04-20 12:55:00,45.19,45.19,45.17,45.17,8500.0,39.6349,39.6349,39.6174,39.6174,8500.0
2015-04-20 13:00:00,45.18,45.18,45.16,45.16,21000.0,39.6261,39.6261,39.6086,39.6086,21000.0
2015-04-20 13:05:00,45.17,45.18,45.16,45.16,8500.0,39.6174,39.6261,39.6086,39.6086,8500.0
2015-04-20 13:10:00,45.16,45.16,45.13,45.13,13000.0,39.6086,39.6086,39.5823,39.5823,13000.0
2015-04-20 13:15:00,45.12,45.12,45.09,45.09,4500.0,39.5735,39.5735,39.5472,39.5472,4500.0
2015-04-20 13:20:00,45.09,45.09,45.03,45.05,18500.0,39.5472,39.5472,39.4946,39.5121,18500.0
2015-04-20 13:25:00,45.04,45.04,44.99,45.03,24000.0,39.5033,39.5033,39.4595,39.4946,24000.0
2015-04-20 13:30:00,45.07,45.08,45.05,45.06,7500.0,39.5297,39.5384,39.5121,39.5209,7500.0
2015-04-20 13:35:00,45.05,45.06,45.0,45.06,14000.0,39.5121,39.5209,39.4683,39.5209,14000.0
2015-04-20 13:40:00,45.07,45.07,45.02,45.02,4000.0,39.5297,39.5297,39.4858,39.4858,4000.0
2015-04-20 13:45:00,45.05,45.07,45.04,45.07,5000.0,39.5121,39.5297,39.5033,39.5297,5000.0
2015-04-20 13:50:00,45.06,45.06,45.05,45.05,10000.0,39.5209,39.5209,39.5121,39.5121,10000.0
2015-04-20 13:55:00,45.06,45.06,45.04,45.04,6000.0,39.5209,39.5209,39.5033,39.5033,6000.0
2015-04-20 14:00:00,45.04,45.05,45.03,45.04,7000.0,39.5033,39.5121,39.4946,39.5033,7000.0
2015-04-20 14:05:00,45.03,45.03,45.01,45.01,6500.0,39.4946,39.4946,39.477,39.477,6500.0
2015-04-20 14:10:00,45.0,45.02,44.99,45.02,6500.0,39.4683,39.4858,39.4595,39.4858,6500.0
2015-04-20 14:15:00,45.02,45.04,45.01,45.04,11000.0,39.4858,39.5033,39.477,39.5033,11000.0
2015-04-20 14:20:00,45.05,45.05,45.01,45.02,10000.0,39.5121,39.5121,39.477,39.4858,10000.0
2015-04-20 14:25:00,45.02,45.06,45.02,45.03,18000.0,39.4858,39.5209,39.4858,39.4946,18000.0
2015-04-20 14:30:00,45.02,45.02,45.0,45.0,3500.0,39.4858,39.4858,39.4683,39.4683,3500.0
2015-04-20 14:35:00,45.01,45.01,44.99,45.01,16000.0,39.477,39.477,39.4595,39.477,16000.0
2015-04-20 14:40:00,45.01,45.03,45.01,45.03,4500.0,39.477,39.4946,39.477,39.4946,4500.0
2015-04-20 14:45:00,45.03,45.03,45.01,45.02,5000.0,39.4946,39.4946,39.477,39.4858,5000.0
2015-04-20 14:50:00,45.03,45.03,44.98,44.99,8000.0,39.4946,39.4946,39.4507,39.4595,8000.0
2015-04-20 14:55:00,44.99,45.02,44.98,45.02,25000.0,39.4595,39.4858,39.4507,39.4858,25000.0
2015-04-20 15:00:00,45.02,45.06,45.01,45.06,17000.0,39.4858,39.5209,39.477,39.5209,17000.0
2015-04-20 15:05:00,45.07,45.11,45.06,45.11,38000.0,39.5297,39.5647,39.5209,39.5647,38000.0
2015-04-20 15:10:00,45.11,45.16,45.11,45.15,20500.0,39.5647,39.6086,39.5647,39.5998,20500.0
2015-04-20 15:15:00,45.15,45.15,45.13,45.13,12000.0,39.5998,39.5998,39.5823,39.5823,12000.0
2015-04-20 15:20:00,45.13,45.15,45.13,45.13,44000.0,39.5823,39.5998,39.5823,39.5823,44000.0
2015-04-20 15:25:00,45.14,45.14,45.11,45.13,30500.0,39.5911,39.5911,39.5647,39.5823,30500.0
2015-04-20 15:30:00,45.12,45.17,45.12,45.17,38500.0,39.5735,39.6174,39.5735,39.6174,38500.0
2015-04-20 15:35:00,45.16,45.17,45.13,45.14,45500.0,39.6086,39.6174,39.5823,39.5911,45500.0
2015-04-20 15:40:00,45.13,45.14,45.12,45.12,61000.0,39.5823,39.5911,39.5735,39.5735,61000.0
2015-04-20 15:45:00,45.12,45.17,45.12,45.13,63500.0,39.5735,39.6174,39.5735,39.5823,63500.0
2015-04-20 15:50:00,45.13,45.17,45.12,45.17,90500.0,39.5823,39.6174,39.5735,39.6174,90500.0
2015-04-20 15:55:00,45.17,45.17,45.11,45.11,162000.0,39.6174,39.6174,39.5647,39.5647,162000.0
2015-04-21 09:30:00,45.13,45.22,45.0,45.0,28000.0,39.5823,39.6612,39.4683,39.4683,28000.0
2015-04-21 09:35:00,44.99,45.14,44.77,44.77,15500.0,39.4595,39.5911,39.2665,39.2665,15500.0
2015-04-21 09:40:00,44.77,44.85,44.64,44.64,20000.0,39.2665,39.3367,39.1525,39.1525,20000.0
2015-04-21 09:45:00,44.69,44.92,44.64,44.9,39500.0,39.1964,39.3981,39.1525,39.3806,39500.0
2015-04-21 09:50:00,44.94,45.05,44.92,44.99,9500.0,39.4156,39.5121,39.3981,39.4595,9500.0
2015-04-21 09:55:00,44.99,44.99,44.84,44.9,30500.0,39.4595,39.4595,39.3279,39.3806,30500.0
2015-04-21 10:00:00,44.9,44.96,44.86,44.86,58000.0,39.3806,39.4332,39.3455,39.3455,58000.0
2015-04-21 10:05:00,44.86,44.88,44.82,44.82,15000.0,39.3455,39.363,39.3104,39.3104,15000.0
2015-04-21 10:10:00,44.85,44.91,44.8,44.8,55000.0,39.3367,39.3893,39.2928,39.2928,55000.0
2015-04-21 10:15:00,44.78,44.81,44.73,44.77,18000.0,39.2753,39.3016,39.2315,39.2665,18000.0
2015-04-21 10:20:00,44.77,44.8,44.75,44.8,14000.0,39.2665,39.2928,39.249,39.2928,14000.0
2015-04-21 10:25:00,44.83,44.86,44.83,44.86,9000.0,39.3192,39.3455,39.3192,39.3455,9000.0
2015-04-21 10:30:00,44.83,44.88,44.78,44.88,11500.0,39.3192,39.363,39.2753,39.363,11500.0
2015-04-21 10:35:00,44.87,44.92,44.87,44.91,7500.0,39.3542,39.3981,39.3542,39.3893,7500.0
2015-04-21 10:40:00,44.94,44.95,44.82,44.84,36000.0,39.4156,39.4244,39.3104,39.3279,36000.0
2015-04-21 10:45:00,44.85,44.89,44.83,44.86,18500.0,39.3367,39.3718,39.3192,39.3455,18500.0
2015-04-21 10:50:00,44.86,44.89,44.83,44.88,7000.0,39.3455,39.3718,39.3192,39.363,7000.0
2015-04-21 10:55:00,44.92,44.93,44.89,44.92,23000.0,39.3981,39.4069,39.3718,39.3981,23000.0
2015-04-21 11:00:00,44.89,44.94,44.89,44.91,20000.0,39.3718,39.4156,39.3718,39.3893,20000.0
2015-04-21 11:05:00,44.94,44.96,44.93,44.95,7000.0,39.4156,39.4332,39.4069,39.4244,7000.0
2015-04-21 11:10:00,44.94,44.95,44.92,44.92,12500.0,39.4156,39.4244,39.3981,39.3981,12500.0
2015-04-21 11:15:00,44.93,44.94,44.91,44.92,12000.0,39.4069,39.4156,39.3893,39.3981,12000.0
2015-04-21 11:20:00,44.92,44.93,44.89,44.89,11500.0,39.3981,39.4069,39.3718,39.3718,11500.0
2015-04-21 11:25:00,44.9,44.9,44.84,44.84,7500.0,39.3806,39.3806,39.3279,39.3279,7500.0
2015-04-21 11:30:00,44.85,44.91,44.85,44.86,12500.0,39.3367,39.3893,39.3367,39.3455,12500.0
2015-04-21 11:35:00,44.86,44.88,44.82,44.82,19500.0,39.3455,39.363,39.3104,39.3104,19500.0
2015-04-21 11:40:00,44.8,44.8,44.75,44.78,9500.0,39.2928,39.2928,39.249,39.2753,9500.0
2015-04-21 11:45:00,44.74,44.77,44.71,44.74,63500.0,39.2402,39.2665,39.2139,39.2402,63500.0
2015-04-21 11:50:00,44.74,44.82,44.74,44.82,12500.0,39.2402,39.3104,39.2402,39.3104,12500.0
2015-04-21 11:55:00,44.81,44.82,44.79,44.79,6500.0,39.3016,39.3104,39.2841,39.2841,6500.0
2015-04-21 12:00:00,44.8,44.82,44.79,44.8,15000.0,39.2928,39.3104,39.2841,39.2928,15000.0
2015-04-21 12:05:00,44.82,44.83,44.8,44.83,12500.0,39.3104,39.3192,39.2928,39.3192,12500.0
2015-04-21 12:10:00,44.83,44.86,44.82,44.86,10000.0,39.3192,39.3455,39.3104,39.3455,10000.0
2015-04-21 12:15:00,44.82,44.83,44.78,44.79,9500.0,39.3104,39.3192,39.2753,39.2841,9500.0
2015-04-21 12:20:00,44.77,44.8,44.77,44.79,11500.0,39.2665,39.2928,39.2665,39.2841,11500.0
2015-04-21 12:25:00,44.78,44.81,44.78,44.79,20000.0,39.2753,39.3016,39.2753,39.2841,20000.0
2015-04-21 12:30:00,44.78,44.78,44.77,44.77,5000.0,39.2753,39.2753,39.2665,39.2665,5000.0
2015-04-21 12:35:00,44.77,44.82,44.77,44.8,14500.0,39.2665,39.3104,39.2665,39.2928,14500.0
2015-04-21 12:40:00,44.8,44.82,44.78,44.82,29500.0,39.2928,39.3104,39.2753,39.3104,29500.0
2015-04-21 12:45:00,44.82,44.85,44.81,44.83,13500.0,39.3104,39.3367,39.3016,39.3192,13500.0
2015-04-21 12:50:00,44.83,44.85,44.82,44.85,8500.0,39.3192,39.3367,39.3104,39.3367,8500.0
2015-04-21 12:55:00,44.85,44.88,44.85,44.88,9500.0,39.3367,39.363,39.3367,39.363,9500.0
2015-04-21 13:00:00,44.9,44.92,44.9,44.91,6000.0,39.3806,39.3981,39.3806,39.3893,6000.0
2015-04-21 13:05:00,44.94,44.94,44.92,44.94,9500.0,39.4156,39.4156,39.3981,39.4156,9500.0
2015-04-21 13:10:00,44.94,44.99,44.94,44.97,7500.0,39.4156,39.4595,39.4156,39.442,7500.0
2015-04-21 13:15:00,44.98,44.98,44.95,44.95,10000.0,39.4507,39.4507,39.4244,39.4244,10000.0
2015-04-21 13:20:00,44.96,44.97,44.95,44.96,9500.0,39.4332,39.442,39.4244,39.4332,9500.0
2015-04-21 13:25:00,44.96,44.99,44.96,44.98,17500.0,39.4332,39.4595,39.4332,39.4507,17500.0
2015-04-21 13:30:00,44.98,44.99,44.98,44.99,24000.0,39.4507,39.4595,39.4507,39.4595,24000.0
2015-04-21 13:35:00,44.99,44.99,44.91,44.93,12000.0,39.4595,39.4595,39.3893,39.4069,12000.0
2015-04-21 13:40:00,44.91,44.93,44.91,44.92,20000.0,39.3893,39.4069,39.3893,39.3981,20000.0
2015-04-21 13:45:00,44.93,44.93,44.91,44.91,16500.0,39.4069,39.4069,39.3893,39.3893,16500.0
2015-04-21 13:50:00,44.9,44.92,44.9,44.9,8500.0,39.3806,39.3981,39.3806,39.3806,8500.0
2015-04-21 13:55:00,44.9,44.92,44.89,44.92,15000.0,39.3806,39.3981,39.3718,39.3981,15000.0
2015-04-21 14:00:00,44.91,44.94,44.88,44.94,11500.0,39.3893,39.4156,39.363,39.4156,11500.0
2015-04-21 14:05:00,44.95,44.95,44.9,44.92,27500.0,39.4244,39.4244,39.3806,39.3981,27500.0
2015-04-21 14:10:00,44.94,44.97,44.92,44.97,16000.0,39.4156,39.442,39.3981,39.442,16000.0
2015-04-21 14:15:00,44.96,44.99,44.96,44.98,6000.0,39.4332,39.4595,39.4332,39.4507,6000.0
2015-04-21 14:20:00,44.99,45.02,44.98,44.98,70000.0,39.4595,39.4858,39.4507,39.4507,70000.0
2015-04-21 14:25:00,44.97,45.01,44.97,45.01,12000.0,39.442,39.477,39.442,39.477,12000.0
2015-04-21 14:30:00,45.01,45.01,44.97,44.97,11000.0,39.477,39.477,39.442,39.442,11000.0
2015-04-21 14:35:00,45.0,45.0,44.96,44.97,9000.0,39.4683,39.4683,39.4332,39.442,9000.0
2015-04-21 14:40:00,44.97,44.99,44.97,44.99,14500.0,39.442,39.4595,39.442,39.4595,14500.0
2015-04-21 14:45:00,45.0,45.04,45.0,45.01,23500.0,39.4683,39.5033,39.4683,39.477,23500.0
2015-04-21 14:50:00,45.0,45.02,45.0,45.0,15500.0,39.4683,39.4858,39.4683,39.4683,15500.0
2015-04-21 14:55:00,45.01,45.01,44.93,44.95,25000.0,39.477,39.477,39.4069,39.4244,25000.0
2015-04-21 15:00:00,44.95,44.95,44.91,44.91,27500.0,39.4244,39.4244,39.3893,39.3893,27500.0
2015-04-21 15:05:00,44.91,44.95,44.91,44.95,28000.0,39.3893,39.4244,39.3893,39.4244,28000.0
2015-04-21 15:10:00,44.95,44.95,44.92,44.93,18000.0,39.4244,39.4244,39.3981,39.4069,18000.0
2015-04-21 15:15:00,44.93,44.93,44.9,44.9,18500.0,39.4069,39.4069,39.3806,39.3806,18500.0
2015-04-21 15:20:00,44.91,44.92,44.9,44.91,34000.0,39.3893,39.3981,39.3806,39.3893,34000.0
2015-04-21 15:25:00,44.9,44.9,44.83,44.84,20000.0,39.3806,39.3806,39.3192,39.3279,20000.0
2015-04-21 15:30:00,44.84,44.9,44.83,44.9,68000.0,39.3279,39.3806,39.3192,39.3806,68000.0
2015-04-21 15:35:00,44.89,44.89,44.86,44.86,17000.0,39.3718,39.3718,39.3455,39.3455,17000.0
2015-04-21 15:40:00,44.85,44.89,44.85,44.86,35000.0,39.3367,39.3718,39.3367,39.3455,35000.0
2015-04-21 15:45:00,44.85,44.85,44.82,44.82,34000.0,39.3367,39.3367,39.3104,39.3104,34000.0
2015-04-21 15:50:00,44.81,44.83,44.81,44.82,41000.0,39.3016,39.3192,39.3016,39.3104,41000.0
2015-04-21 15:55:00,44.83,44.86,44.8,44.82,76000.0,39.3192,39.3455,39.2928,39.3104,76000.0
2015-04-22 09:30:00,44.84,45.04,44.84,45.04,35500.0,39.3279,39.5033,39.3279,39.5033,35500.0
2015-04-22 09:35:00,44.91,44.91,44.72,44.72,15500.0,39.3893,39.3893,39.2227,39.2227,15500.0
2015-04-22 09:40:00,44.72,44.86,44.62,44.7,40500.0,39.2227,39.3455,39.135,39.2051,40500.0
2015-04-22 09:45:00,44.7,44.74,44.59,44.64,53000.0,39.2051,39.2402,39.1087,39.1525,53000.0
2015-04-22 09:50:00,44.61,44.79,44.6,44.79,13500.0,39.1262,39.2841,39.1174,39.2841,13500.0
2015-04-22 09:55:00,44.79,44.97,44.77,44.86,63500.0,39.2841,39.442,39.2665,39.3455,63500.0
2015-04-22 10:00:00,44.9,45.04,44.88,44.89,58000.0,39.3806,39.5033,39.363,39.3718,58000.0
2015-04-22 10:05:00,44.92,44.92,44.81,44.81,22000.0,39.3981,39.3981,39.3016,39.3016,22000.0
2015-04-22 10:10:00,44.8,44.92,44.77,44.88,35000.0,39.2928,39.3981,39.2665,39.363,35000.0
2015-04-22 10:15:00,44.86,44.96,44.82,44.96,20500.0,39.3455,39.4332,39.3104,39.4332,20500.0
2015-04-22 10:20:00,44.96,45.02,44.95,45.02,19500.0,39.4332,39.4858,39.4244,39.4858,19500.0
2015-04-22 10:25:00,45.02,45.15,45.01,45.12,43500.0,39.4858,39.5998,39.477,39.5735,43500.0
2015-04-22 10:30:00,45.11,45.15,45.09,45.13,36500.0,39.5647,39.5998,39.5472,39.5823,36500.0
2015-04-22 10:35:00,45.11,45.14,45.09,45.14,23000.0,39.5647,39.5911,39.5472,39.5911,23000.0
2015-04-22 10:40:00,45.17,45.3,45.17,45.28,15500.0,39.6174,39.7314,39.6174,39.7138,15500.0
2015-04-22 10:45:00,45.28,45.32,45.23,45.32,24500.0,39.7138,39.7489,39.67,39.7489,24500.0
2015-04-22 10:50:00,45.31,45.31,45.27,45.27,14500.0,39.7402,39.7402,39.7051,39.7051,14500.0
2015-04-22 10:55:00,45.26,45.26,45.23,45.25,17000.0,39.6963,39.6963,39.67,39.6875,17000.0
2015-04-22 11:00:00,45.26,45.36,45.25,45.33,74500.0,39.6963,39.784,39.6875,39.7577,74500.0
2015-04-22 11:05:00,45.31,45.33,45.27,45.28,34000.0,39.7402,39.7577,39.7051,39.7138,34000.0
2015-04-22 11:10:00,45.27,45.3,45.27,45.3,23000.0,39.7051,39.7314,39.7051,39.7314,23000.0
2015-04-22 11:15:00,45.31,45.33,45.25,45.27,36500.0,39.7402,39.7577,39.6875,39.7051,36500.0
2015-04-22 11:20:00,45.27,45.27,45.18,45.22,154000.0,39.7051,39.7051,39.6261,39.6612,154000.0
2015-04-22 11:25:00,45.2,45.23,45.19,45.23,17000.0,39.6437,39.67,39.6349,39.67,17000.0
2015-04-22 11:30:00,45.22,45.34,45.22,45.34,26500.0,39.6612,39.7665,39.6612,39.7665,26500.0
2015-04-22 11:35:00,45.32,45.36,45.25,45.27,54500.0,39.7489,39.784,39.6875,39.7051,54500.0
2015-04-22 11:40:00,45.29,45.4,45.29,45.4,15000.0,39.7226,39.8191,39.7226,39.8191,15000.0
2015-04-22 11:45:00,45.41,45.44,45.41,45.44,21500.0,39.8279,39.8542,39.8279,39.8542,21500.0
2015-04-22 11:50:00,45.44,45.5,45.42,45.5,16000.0,39.8542,39.9068,39.8366,39.9068,16000.0
2015-04-22 11:55:00,45.5,45.51,45.44,45.44,24000.0,39.9068,39.9156,39.8542,39.8542,24000.0
2015-04-22 12:00:00,45.44,45.44,45.29,45.29,11000.0,39.8542,39.8542,39.7226,39.7226,11000.0
2015-04-22 12:05:00,45.32,45.32,45.28,45.28,6500.0,39.7489,39.7489,39.7138,39.7138,6500.0
2015-04-22 12:10:00,45.29,45.3,45.27,45.3,17000.0,39.7226,39.7314,39.7051,39.7314,17000.0
2015-04-22 12:15:00,45.31,45.32,45.29,45.32,6500.0,39.7402,39.7489,39.7226,39.7489,6500.0
2015-04-22 12:20:00,45.31,45.41,45.31,45.38,12000.0,39.7402,39.8279,39.7402,39.8016,12000.0
2015-04-22 12:25:00,45.36,45.36,45.32,45.32,18000.0,39.784,39.784,39.7489,39.7489,18000.0
2015-04-22 12:30:00,45.32,45.32,45.27,45.28,11500.0,39.7489,39.7489,39.7051,39.7138,11500.0
2015-04-22 12:35:00,45.26,45.27,45.23,45.23,15000.0,39.6963,39.7051,39.67,39.67,15000.0
2015-04-22 12:40:00,45.26,45.26,45.23,45.24,6000.0,39.6963,39.6963,39.67,39.6788,6000.0
2015-04-22 12:45:00,45.24,45.24,45.21,45.22,31500.0,39.6788,39.6788,39.6524,39.6612,31500.0
2015-04-22 12:50:00,45.24,45.31,45.23,45.3,64500.0,39.6788,39.7402,39.67,39.7314,64500.0
2015-04-22 12:55:00,45.28,45.28,45.23,45.26,13000.0,39.7138,39.7138,39.67,39.6963,13000.0
2015-04-22 13:00:00,45.27,45.33,45.27,45.33,24000.0,39.7051,39.7577,39.7051,39.7577,24000.0
2015-04-22 13:05:00,45.33,45.33,45.27,45.28,19000.0,39.7577,39.7577,39.7051,39.7138,19000.0
2015-04-22 13:10:00,45.28,45.28,45.23,45.24,12000.0,39.7138,39.7138,39.67,39.6788,12000.0
2015-04-22 13:15:00,45.25,45.27,45.22,45.22,11000.0,39.6875,39.7051,39.6612,39.6612,11000.0
2015-04-22 13:20:00,45.21,45.23,45.21,45.23,3500.0,39.6524,39.67,39.6524,39.67,3500.0
2015-04-22 13:25:00,45.25,45.26,45.23,45.24,26500.0,39.6875,39.6963,39.67,39.6788,26500.0
2015-04-22 13:30:00,45.23,45.25,45.23,45.24,5000.0,39.67,39.6875,39.67,39.6788,5000.0
2015-04-22 13:35:00,45.26,45.31,45.26,45.31,7000.0,39.6963,39.7402,39.6963,39.7402,7000.0
2015-04-22 13:40:00,45.32,45.37,45.32,45.35,17000.0,39.7489,39.7928,39.7489,39.7752,17000.0
2015-04-22 13:45:00,45.35,45.37,45.32,45.34,16000.0,39.7752,39.7928,39.7489,39.7665,16000.0
2015-04-22 13:50:00,45.34,45.34,45.32,45.34,8000.0,39.7665,39.7665,39.7489,39.7665,8000.0
2015-04-22 13:55:00,45.33,45.43,45.33,45.41,19000.0,39.7577,39.8454,39.7577,39.8279,19000.0
2015-04-22 14:00:00,45.41,45.42,45.39,45.41,9500.0,39.8279,39.8366,39.8103,39.8279,9500.0
2015-04-22 14:05:00,45.41,45.48,45.4,45.48,18000.0,39.8279,39.8893,39.8191,39.8893,18000.0
2015-04-22 14:10:00,45.46,45.46,45.39,45.39,44000.0,39.8717,39.8717,39.8103,39.8103,44000.0
2015-04-22 14:15:00,45.39,45.41,45.39,45.41,11000.0,39.8103,39.8279,39.8103,39.8279,11000.0
2015-04-22 14:20:00,45.4,45.41,45.36,45.38,42500.0,39.8191,39.8279,39.784,39.8016,42500.0
2015-04-22 14:25:00,45.37,45.37,45.34,45.35,14000.0,39.7928,39.7928,39.7665,39.7752,14000.0
2015-04-22 14:30:00,45.35,45.35,45.32,45.34,18500.0,39.7752,39.7752,39.7489,39.7665,18500.0
2015-04-22 14:35:00,45.33,45.33,45.32,45.32,1500.0,39.7577,39.7577,39.7489,39.7489,1500.0
2015-04-22 14:40:00,45.33,45.33,45.3,45.31,26000.0,39.7577,39.7577,39.7314,39.7402,26000.0
2015-04-22 14:45:00,45.31,45.33,45.3,45.33,8500.0,39.7402,39.7577,39.7314,39.7577,8500.0
2015-04-22 14:50:00,45.32,45.32,45.28,45.29,13500.0,39.7489,39.7489,39.7138,39.7226,13500.0
2015-04-22 14:55:00,45.28,45.28,45.23,45.23,8500.0,39.7138,39.7138,39.67,39.67,8500.0
2015-04-22 15:00:00,45.23,45.27,45.22,45.25,40000.0,39.67,39.7051,39.6612,39.6875,40000.0
2015-04-22 15:05:00,45.25,45.27,45.25,45.27,52000.0,39.6875,39.7051,39.6875,39.7051,52000.0
2015-04-22 15:10:00,45.28,45.3,45.27,45.3,21000.0,39.7138,39.7314,39.7051,39.7314,21000.0
2015-04-22 15:15:00,45.3,45.35,45.28,45.33,29000.0,39.7314,39.7752,39.7138,39.7577,29000.0
2015-04-22 15:20:00,45.33,45.37,45.3,45.37,26000.0,39.7577,39.7928,39.7314,39.7928,26000.0
2015-04-22 15:25:00,45.37,45.38,45.33,45.34,103500.0,39.7928,39.8016,39.7577,39.7665,103500.0
2015-04-22 15:30:00,45.34,45.37,45.31,45.33,28000.0,39.7665,39.7928,39.7402,39.7577,28000.0
2015-04-22 15:35:00,45.3,45.31,45.23,45.24,64500.0,39.7314,39.7402,39.67,39.6788,64500.0
2015-04-22 15:40:00,45.24,45.24,45.15,45.17,19500.0,39.6788,39.6788,39.5998,39.6174,19500.0
2015-04-22 15:45:00,45.15,45.2,45.13,45.17,91000.0,39.5998,39.6437,39.5823,39.6174,91000.0
2015-04-22 15:50:00,45.18,45.2,45.14,45.14,117500.0,39.6261,39.6437,39.5911,39.5911,117500.0
2015-04-22 15:55:00,45.14,45.15,45.09,45.12,234000.0,39.5911,39.5998,39.5472,39.5735,234000.0
2015-04-23 09:30:00,45.02,45.12,45.02,45.05,20000.0,39.4858,39.5735,39.4858,39.5121,20000.0
2015-04-23 09:35:00,45.1,45.1,45.03,45.03,3500.0,39.556,39.556,39.4946,39.4946,3500.0
2015-04-23 09:40:00,45.0,45.0,44.97,45.0,7000.0,39.4683,39.4683,39.442,39.4683,7000.0
2015-04-23 09:45:00,45.05,45.06,44.96,44.98,27500.0,39.5121,39.5209,39.4332,39.4507,27500.0
2015-04-23 09:50:00,45.01,45.07,45.0,45.07,8500.0,39.477,39.5297,39.4683,39.5297,8500.0
2015-04-23 09:55:00,45.07,45.13,45.02,45.13,38500.0,39.5297,39.5823,39.4858,39.5823,38500.0
2015-04-23 10:00:00,45.11,45.11,45.06,45.06,9500.0,39.5647,39.5647,39.5209,39.5209,9500.0
2015-04-23 10:05:00,45.07,45.08,45.0,45.0,14000.0,39.5297,39.5384,39.4683,39.4683,14000.0
2015-04-23 10:10:00,45.0,45.0,44.95,44.97,20000.0,39.4683,39.4683,39.4244,39.442,20000.0
2015-04-23 10:15:00,45.01,45.01,44.93,44.93,11500.0,39.477,39.477,39.4069,39.4069,11500.0
2015-04-23 10:20:00,44.91,44.91,44.9,44.9,2000.0,39.3893,39.3893,39.3806,39.3806,2000.0
2015-04-23 10:25:00,44.93,44.96,44.91,44.96,5500.0,39.4069,39.4332,39.3893,39.4332,5500.0
2015-04-23 10:30:00,44.96,45.09,44.96,45.09,8500.0,39.4332,39.5472,39.4332,39.5472,8500.0
2015-04-23 10:35:00,45.06,45.08,45.01,45.03,17000.0,39.5209,39.5384,39.477,39.4946,17000.0
2015-04-23 10:40:00,45.04,45.04,45.01,45.01,7500.0,39.5033,39.5033,39.477,39.477,7500.0
2015-04-23 10:45:00,45.03,45.06,45.01,45.01,15500.0,39.4946,39.5209,39.477,39.477,15500.0
2015-04-23 10:50:00,45.02,45.02,44.97,44.99,18500.0,39.4858,39.4858,39.442,39.4595,18500.0
2015-04-23 10:55:00,45.02,45.09,45.01,45.03,19500.0,39.4858,39.5472,39.477,39.4946,19500.0
2015-04-23 11:00:00,45.02,45.12,45.02,45.09,25500.0,39.4858,39.5735,39.4858,39.5472,25500.0
2015-04-23 11:05:00,45.1,45.18,45.09,45.16,9000.0,39.556,39.6261,39.5472,39.6086,9000.0
2015-04-23 11:10:00,45.13,45.16,45.11,45.13,8500.0,39.5823,39.6086,39.5647,39.5823,8500.0
2015-04-23 11:15:00,45.13,45.13,45.07,45.08,7000.0,39.5823,39.5823,39.5297,39.5384,7000.0
2015-04-23 11:20:00,45.08,45.12,45.08,45.12,2000.0,39.5384,39.5735,39.5384,39.5735,2000.0
2015-04-23 11:25:00,45.12,45.14,45.09,45.13,20500.0,39.5735,39.5911,39.5472,39.5823,20500.0
2015-04-23 11:30:00,45.12,45.12,45.05,45.05,6500.0,39.5735,39.5735,39.5121,39.5121,6500.0
2015-04-23 11:35:00,45.07,45.09,45.07,45.07,4500.0,39.5297,39.5472,39.5297,39.5297,4500.0
2015-04-23 11:40:00,45.05,45.07,45.02,45.02,6000.0,39.5121,39.5297,39.4858,39.4858,6000.0
2015-04-23 11:45:00,45.03,45.05,45.01,45.02,4500.0,39.4946,39.5121,39.477,39.4858,4500.0
2015-04-23 11:50:00,45.05,45.17,45.02,45.16,10500.0,39.5121,39.6174,39.4858,39.6086,10500.0
2015-04-23 11:55:00,45.18,45.18,45.12,45.13,5000.0,39.6261,39.6261,39.5735,39.5823,5000.0
2015-04-23 12:00:00,45.15,45.15,45.15,45.15,500.0,39.5998,39.5998,39.5998,39.5998,500.0
2015-04-23 12:05:00,45.17,45.17,45.16,45.17,3000.0,39.6174,39.6174,39.6086,39.6174,3000.0
2015-04-23 12:10:00,45.16,45.16,45.09,45.09,17000.0,39.6086,39.6086,39.5472,39.5472,17000.0
2015-04-23 12:15:00,45.11,45.12,45.08,45.1,5500.0,39.5647,39.5735,39.5384,39.556,5500.0
2015-04-23 12:20:00,45.11,45.13,45.09,45.09,10500.0,39.5647,39.5823,39.5472,39.5472,10500.0
2015-04-23 12:25:00,45.08,45.11,45.05,45.11,3500.0,39.5384,39.5647,39.5121,39.5647,3500.0
2015-04-23 12:30:00,45.09,45.11,45.09,45.11,6000.0,39.5472,39.5647,39.5472,39.5647,6000.0
2015-04-23 12:35:00,45.11,45.2,45.11,45.13,16000.0,39.5647,39.6437,39.5647,39.5823,16000.0
2015-04-23 12:40:00,45.15,45.23,45.12,45.23,16500.0,39.5998,39.67,39.5735,39.67,16500.0
2015-04-23 12:45:00,45.22,45.25,45.21,45.25,7000.0,39.6612,39.6875,39.6524,39.6875,7000.0
2015-04-23 12:50:00,45.24,45.24,45.2,45.2,33500.0,39.6788,39.6788,39.6437,39.6437,33500.0
2015-04-23 12:55:00,45.21,45.21,45.2,45.2,1500.0,39.6524,39.6524,39.6437,39.6437,1500.0
2015-04-23 13:00:00,45.2,45.23,45.17,45.21,47500.0,39.6437,39.67,39.6174,39.6524,47500.0
2015-04-23 13:05:00,45.23,45.23,45.18,45.19,10000.0,39.67,39.67,39.6261,39.6349,10000.0
2015-04-23 13:10:00,45.18,45.19,45.18,45.18,2500.0,39.6261,39.6349,39.6261,39.6261,2500.0
2015-04-23 13:15:00,45.18,45.18,45.13,45.13,8000.0,39.6261,39.6261,39.5823,39.5823,8000.0
2015-04-23 13:20:00,45.14,45.19,45.13,45.19,17000.0,39.5911,39.6349,39.5823,39.6349,17000.0
2015-04-23 13:25:00,45.2,45.2,45.18,45.18,3500.0,39.6437,39.6437,39.6261,39.6261,3500.0
2015-04-23 13:30:00,45.19,45.19,45.19,45.19,2500.0,39.6349,39.6349,39.6349,39.6349,2500.0
2015-04-23 13:35:00,45.2,45.21,45.14,45.16,22500.0,39.6437,39.6524,39.5911,39.6086,22500.0
2015-04-23 13:40:00,45.18,45.18,45.15,45.15,3500.0,39.6261,39.6261,39.5998,39.5998,3500.0
2015-04-23 13:45:00,45.18,45.18,45.15,45.17,9000.0,39.6261,39.6261,39.5998,39.6174,9000.0
2015-04-23 13:50:00,45.17,45.26,45.16,45.23,26000.0,39.6174,39.6963,39.6086,39.67,26000.0
2015-04-23 13:55:00,45.25,45.3,45.25,45.3,5000.0,39.6875,39.7314,39.6875,39.7314,5000.0
2015-04-23 14:00:00,45.3,45.3,45.27,45.29,9000.0,39.7314,39.7314,39.7051,39.7226,9000.0
2015-04-23 14:05:00,45.26,45.31,45.25,45.25,14500.0,39.6963,39.7402,39.6875,39.6875,14500.0
2015-04-23 14:10:00,45.25,45.27,45.25,45.27,3500.0,39.6875,39.7051,39.6875,39.7051,3500.0
2015-04-23 14:15:00,45.3,45.3,45.28,45.28,4500.0,39.7314,39.7314,39.7138,39.7138,4500.0
2015-04-23 14:20:00,45.29,45.29,45.21,45.21,8000.0,39.7226,39.7226,39.6524,39.6524,8000.0
2015-04-23 14:25:00,45.25,45.25,45.21,45.21,4500.0,39.6875,39.6875,39.6524,39.6524,4500.0
2015-04-23 14:30:00,45.24,45.27,45.23,45.23,40500.0,39.6788,39.7051,39.67,39.67,40500.0
2015-04-23 14:35:00,45.24,45.24,45.2,45.2,11000.0,39.6788,39.6788,39.6437,39.6437,11000.0
2015-04-23 14:40:00,45.22,45.26,45.22,45.26,10000.0,39.6612,39.6963,39.6612,39.6963,10000.0
2015-04-23 14:45:00,45.26,45.28,45.22,45.27,7000.0,39.6963,39.7138,39.6612,39.7051,7000.0
2015-04-23 14:50:00,45.29,45.29,45.24,45.24,4000.0,39.7226,39.7226,39.6788,39.6788,4000.0
2015-04-23 14:55:00,45.24,45.27,45.24,45.25,5000.0,39.6788,39.7051,39.6788,39.6875,5000.0
2015-04-23 15:00:00,45.27,45.27,45.22,45.22,21500.0,39.7051,39.7051,39.6612,39.6612,21500.0
2015-04-23 15:05:00,45.24,45.25,45.22,45.22,21500.0,39.6788,39.6875,39.6612,39.6612,21500.0
2015-04-23 15:10:00,45.22,45.24,45.22,45.23,17500.0,39.6612,39.6788,39.6612,39.67,17500.0
2015-04-23 15:15:00,45.24,45.26,45.23,45.23,21500.0,39.6788,39.6963,39.67,39.67,21500.0
2015-04-23 15:20:00,45.22,45.24,45.21,45.22,28000.0,39.6612,39.6788,39.6524,39.6612,28000.0
2015-04-23 15:25:00,45.22,45.24,45.2,45.2,26500.0,39.6612,39.6788,39.6437,39.6437,26500.0
2015-04-23 15:30:00,45.22,45.23,45.15,45.15,72500.0,39.6612,39.67,39.5998,39.5998,72500.0
2015-04-23 15:35:00,45.17,45.21,45.14,45.2,72000.0,39.6174,39.6524,39.5911,39.6437,72000.0
2015-04-23 15:40:00,45.2,45.2,45.16,45.16,15000.0,39.6437,39.6437,39.6086,39.6086,15000.0
2015-04-23 15:45:00,45.17,45.17,45.13,45.13,43500.0,39.6174,39.6174,39.5823,39.5823,43500.0
2015-04-23 15:50:00,45.12,45.13,45.09,45.1,32000.0,39.5735,39.5823,39.5472,39.556,32000.0
2015-04-23 15:55:00,45.09,45.09,45.04,45.04,131000.0,39.5472,39.5472,39.5033,39.5033,131000.0
2015-04-24 09:30:00,44.95,45.04,44.79,44.8,37000.0,39.4244,39.5033,39.2841,39.2928,37000.0
2015-04-24 09:35:00,44.79,44.99,44.78,44.84,15000.0,39.2841,39.4595,39.2753,39.3279,15000.0
2015-04-24 09:40:00,44.87,45.17,44.87,44.91,22500.0,39.3542,39.6174,39.3542,39.3893,22500.0
2015-04-24 09:45:00,44.95,44.95,44.74,44.78,22500.0,39.4244,39.4244,39.2402,39.2753,22500.0
2015-04-24 09:50:00,44.8,44.86,44.77,44.8,14500.0,39.2928,39.3455,39.2665,39.2928,14500.0
2015-04-24 09:55:00,44.8,44.84,44.77,44.78,52000.0,39.2928,39.3279,39.2665,39.2753,52000.0
2015-04-24 10:00:00,44.78,44.82,44.69,44.69,15000.0,39.2753,39.3104,39.1964,39.1964,15000.0
2015-04-24 10:05:00,44.69,44.75,44.6,44.75,80500.0,39.1964,39.249,39.1174,39.249,80500.0
2015-04-24 10:10:00,44.73,44.8,44.72,44.72,66500.0,39.2315,39.2928,39.2227,39.2227,66500.0
2015-04-24 10:15:00,44.72,44.78,44.52,44.53,145500.0,39.2227,39.2753,39.0473,39.056,145500.0
2015-04-24 10:20:00,44.54,44.58,44.52,44.52,44500.0,39.0648,39.0999,39.0473,39.0473,44500.0
2015-04-24 10:25:00,44.53,44.55,44.51,44.54,17000.0,39.056,39.0736,39.0385,39.0648,17000.0
2015-04-24 10:30:00,44.53,44.58,44.5,44.51,53000.0,39.056,39.0999,39.0297,39.0385,53000.0
2015-04-24 10:35:00,44.5,44.53,44.5,44.52,22500.0,39.0297,39.056,39.0297,39.0473,22500.0
2015-04-24 10:40:00,44.53,44.54,44.49,44.51,48000.0,39.056,39.0648,39.021,39.0385,48000.0
2015-04-24 10:45:00,44.51,44.51,44.45,44.45,27000.0,39.0385,39.0385,38.9859,38.9859,27000.0
2015-04-24 10:50:00,44.46,44.48,44.37,44.38,59000.0,38.9946,39.0122,38.9157,38.9245,59000.0
2015-04-24 10:55:00,44.37,44.37,44.26,44.32,142000.0,38.9157,38.9157,38.8192,38.8719,142000.0
2015-04-24 11:00:00,44.34,44.4,44.33,44.39,20000.0,38.8894,38.942,38.8806,38.9332,20000.0
2015-04-24 11:05:00,44.39,44.49,44.38,44.49,44500.0,38.9332,39.021,38.9245,39.021,44500.0
2015-04-24 11:10:00,44.51,44.53,44.48,44.49,17000.0,39.0385,39.056,39.0122,39.021,17000.0
2015-04-24 11:15:00,44.48,44.48,44.42,44.44,37000.0,39.0122,39.0122,38.9596,38.9771,37000.0
2015-04-24 11:20:00,44.46,44.46,44.43,44.44,30000.0,38.9946,38.9946,38.9683,38.9771,30000.0
2015-04-24 11:25:00,44.45,44.48,44.45,44.48,19500.0,38.9859,39.0122,38.9859,39.0122,19500.0
2015-04-24 11:30:00,44.48,44.51,44.47,44.48,16500.0,39.0122,39.0385,39.0034,39.0122,16500.0
2015-04-24 11:35:00,44.5,44.53,44.48,44.49,9500.0,39.0297,39.056,39.0122,39.021,9500.0
2015-04-24 11:40:00,44.47,44.48,44.43,44.44,18000.0,39.0034,39.0122,38.9683,38.9771,18000.0
2015-04-24 11:45:00,44.42,44.42,44.41,44.41,8000.0,38.9596,38.9596,38.9508,38.9508,8000.0
2015-04-24 11:50:00,44.41,44.42,44.39,44.4,20500.0,38.9508,38.9596,38.9332,38.942,20500.0
2015-04-24 11:55:00,44.41,44.41,44.38,44.4,13000.0,38.9508,38.9508,38.9245,38.942,13000.0
2015-04-24 12:00:00,44.4,44.43,44.4,44.42,12000.0,38.942,38.9683,38.942,38.9596,12000.0
2015-04-24 12:05:00,44.42,44.51,44.42,44.5,49500.0,38.9596,39.0385,38.9596,39.0297,49500.0
2015-04-24 12:10:00,44.49,44.51,44.48,44.51,9500.0,39.021,39.0385,39.0122,39.0385,9500.0
2015-04-24 12:15:00,44.51,44.55,44.51,44.54,23000.0,39.0385,39.0736,39.0385,39.0648,23000.0
2015-04-24 12:20:00,44.54,44.57,44.54,44.56,10500.0,39.0648,39.0911,39.0648,39.0824,10500.0
2015-04-24 12:25:00,44.57,44.62,44.57,44.6,20500.0,39.0911,39.135,39.0911,39.1174,20500.0
2015-04-24 12:30:00,44.62,44.65,44.59,44.59,20500.0,39.135,39.1613,39.1087,39.1087,20500.0
2015-04-24 12:35:00,44.6,44.6,44.56,44.56,19000.0,39.1174,39.1174,39.0824,39.0824,19000.0
2015-04-24 12:40:00,44.56,44.6,44.56,44.59,13000.0,39.0824,39.1174,39.0824,39.1087,13000.0
2015-04-24 12:45:00,44.58,44.6,44.58,44.59,17000.0,39.0999,39.1174,39.0999,39.1087,17000.0
2015-04-24 12:50:00,44.59,44.61,44.58,44.58,13000.0,39.1087,39.1262,39.0999,39.0999,13000.0
2015-04-24 12:55:00,44.59,44.6,44.58,44.58,33500.0,39.1087,39.1174,39.0999,39.0999,33500.0
2015-04-24 13:00:00,44.58,44.59,44.55,44.56,28000.0,39.0999,39.1087,39.0736,39.0824,28000.0
2015-04-24 13:05:00,44.56,44.57,44.52,44.56,47500.0,39.0824,39.0911,39.0473,39.0824,47500.0
2015-04-24 13:10:00,44.56,44.57,44.55,44.57,21500.0,39.0824,39.0911,39.0736,39.0911,21500.0
2015-04-24 13:15:00,44.57,44.61,44.57,44.61,22000.0,39.0911,39.1262,39.0911,39.1262,22000.0
2015-04-24 13:20:00,44.6,44.65,44.6,44.63,28500.0,39.1174,39.1613,39.1174,39.1437,28500.0
2015-04-24 13:25:00,44.63,44.65,44.62,44.64,20000.0,39.1437,39.1613,39.135,39.1525,20000.0
2015-04-24 13:30:00,44.65,44.66,44.64,44.65,7500.0,39.1613,39.1701,39.1525,39.1613,7500.0
2015-04-24 13:35:00,44.66,44.74,44.66,44.74,22000.0,39.1701,39.2402,39.1701,39.2402,22000.0
2015-04-24 13:40:00,44.73,44.78,44.72,44.78,19000.0,39.2315,39.2753,39.2227,39.2753,19000.0
2015-04-24 13:45:00,44.79,44.81,44.79,44.81,12500.0,39.2841,39.3016,39.2841,39.3016,12500.0
2015-04-24 13:50:00,44.79,44.84,44.79,44.83,17500.0,39.2841,39.3279,39.2841,39.3192,17500.0
2015-04-24 13:55:00,44.84,44.86,44.82,44.84,22500.0,39.3279,39.3455,39.3104,39.3279,22500.0
2015-04-24 14:00:00,44.85,44.85,44.81,44.81,17000.0,39.3367,39.3367,39.3016,39.3016,17000.0
2015-04-24 14:05:00,44.79,44.8,44.79,44.8,8000.0,39.2841,39.2928,39.2841,39.2928,8000.0
2015-04-24 14:10:00,44.78,44.78,44.76,44.77,5000.0,39.2753,39.2753,39.2578,39.2665,5000.0
2015-04-24 14:15:00,44.78,44.8,44.76,44.77,9500.0,39.2753,39.2928,39.2578,39.2665,9500.0
2015-04-24 14:20:00,44.77,44.78,44.76,44.76,13500.0,39.2665,39.2753,39.2578,39.2578,13500.0
2015-04-24 14:25:00,44.76,44.77,44.73,44.77,20500.0,39.2578,39.2665,39.2315,39.2665,20500.0
2015-04-24 14:30:00,44.76,44.78,44.75,44.75,21500.0,39.2578,39.2753,39.249,39.249,21500.0
2015-04-24 14:35:00,44.75,44.81,44.75,44.81,12500.0,39.249,39.3016,39.249,39.3016,12500.0
2015-04-24 14:40:00,44.79,44.85,44.79,44.84,48000.0,39.2841,39.3367,39.2841,39.3279,48000.0
2015-04-24 14:45:00,44.83,44.85,44.74,44.74,24000.0,39.3192,39.3367,39.2402,39.2402,24000.0
2015-04-24 14:50:00,44.74,44.76,44.69,44.69,17000.0,39.2402,39.2578,39.1964,39.1964,17000.0
2015-04-24 14:55:00,44.68,44.68,44.66,44.66,8000.0,39.1876,39.1876,39.1701,39.1701,8000.0
2015-04-24 15:00:00,44.69,44.69,44.64,44.66,17500.0,39.1964,39.1964,39.1525,39.1701,17500.0
2015-04-24 15:05:00,44.66,44.68,44.66,44.67,21500.0,39.1701,39.1876,39.1701,39.1788,21500.0
2015-04-24 15:10:00,44.67,44.73,44.67,44.73,42500.0,39.1788,39.2315,39.1788,39.2315,42500.0
2015-04-24 15:15:00,44.73,44.73,44.71,44.71,14000.0,39.2315,39.2315,39.2139,39.2139,14000.0
2015-04-24 15:20:00,44.71,44.74,44.7,44.71,28500.0,39.2139,39.2402,39.2051,39.2139,28500.0
2015-04-24 15:25:00,44.71,44.71,44.69,44.7,14500.0,39.2139,39.2139,39.1964,39.2051,14500.0
2015-04-24 15:30:00,44.7,44.75,44.7,44.74,17500.0,39.2051,39.249,39.2051,39.2402,17500.0
2015-04-24 15:35:00,44.73,44.79,44.73,44.76,44500.0,39.2315,39.2841,39.2315,39.2578,44500.0
2015-04-24 15:40:00,44.77,44.77,44.74,44.75,24500.0,39.2665,39.2665,39.2402,39.249,24500.0
2015-04-24 15:45:00,44.75,44.76,44.7,44.7,50000.0,39.249,39.2578,39.2051,39.2051,50000.0
2015-04-24 15:50:00,44.71,44.71,44.69,44.7,66000.0,39.2139,39.2139,39.1964,39.2051,66000.0
2015-04-24 15:55:00,44.69,44.69,44.65,44.67,179000.0,39.1964,39.1964,39.1613,39.1788,179000.0
2015-04-27 09:30:00,44.67,44.84,44.6,44.76,34000.0,39.1788,39.3279,39.1174,39.2578,34000.0
2015-04-27 09:35:00,44.69,44.81,44.68,44.79,21500.0,39.1964,39.3016,39.1876,39.2841,21500.0
2015-04-27 09:40:00,44.7,44.83,44.7,44.83,34500.0,39.2051,39.3192,39.2051,39.3192,34500.0
2015-04-27 09:45:00,44.79,44.99,44.79,44.96,33000.0,39.2841,39.4595,39.2841,39.4332,33000.0
2015-04-27 09:50:00,44.96,44.99,44.8,44.84,22000.0,39.4332,39.4595,39.2928,39.3279,22000.0
2015-04-27 09:55:00,44.91,44.92,44.88,44.88,9500.0,39.3893,39.3981,39.363,39.363,9500.0
2015-04-27 10:00:00,44.94,44.94,44.89,44.89,5000.0,39.4156,39.4156,39.3718,39.3718,5000.0
2015-04-27 10:05:00,44.88,44.88,44.83,44.87,14000.0,39.363,39.363,39.3192,39.3542,14000.0
2015-04-27 10:10:00,44.84,44.84,44.82,44.82,11500.0,39.3279,39.3279,39.3104,39.3104,11500.0
2015-04-27 10:15:00,44.8,44.83,44.78,44.81,14000.0,39.2928,39.3192,39.2753,39.3016,14000.0
2015-04-27 10:20:00,44.83,44.83,44.8,44.8,6500.0,39.3192,39.3192,39.2928,39.2928,6500.0
2015-04-27 10:25:00,44.8,44.8,44.76,44.8,11500.0,39.2928,39.2928,39.2578,39.2928,11500.0
2015-04-27 10:30:00,44.79,44.83,44.79,44.82,15000.0,39.2841,39.3192,39.2841,39.3104,15000.0
2015-04-27 10:35:00,44.8,44.83,44.77,44.79,26000.0,39.2928,39.3192,39.2665,39.2841,26000.0
2015-04-27 10:40:00,44.79,44.82,44.78,44.79,24500.0,39.2841,39.3104,39.2753,39.2841,24500.0
2015-04-27 10:45:00,44.78,44.8,44.66,44.67,53500.0,39.2753,39.2928,39.1701,39.1788,53500.0
2015-04-27 10:50:00,44.65,44.65,44.57,44.58,17000.0,39.1613,39.1613,39.0911,39.0999,17000.0
2015-04-27 10:55:00,44.56,44.58,44.48,44.48,16500.0,39.0824,39.0999,39.0122,39.0122,16500.0
2015-04-27 11:00:00,44.48,44.56,44.47,44.55,53500.0,39.0122,39.0824,39.0034,39.0736,53500.0
2015-04-27 11:05:00,44.56,44.57,44.55,44.56,19000.0,39.0824,39.0911,39.0736,39.0824,19000.0
2015-04-27 11:10:00,44.56,44.6,44.56,44.57,19500.0,39.0824,39.1174,39.0824,39.0911,19500.0
2015-04-27 11:15:00,44.57,44.59,44.57,44.58,7000.0,39.0911,39.1087,39.0911,39.0999,7000.0
2015-04-27 11:20:00,44.57,44.65,44.57,44.65,35000.0,39.0911,39.1613,39.0911,39.1613,35000.0
2015-04-27 11:25:00,44.64,44.64,44.62,44.62,3000.0,39.1525,39.1525,39.135,39.135,3000.0
2015-04-27 11:30:00,44.65,44.65,44.6,44.62,9000.0,39.1613,39.1613,39.1174,39.135,9000.0
2015-04-27 11:35:00,44.62,44.63,44.59,44.62,15500.0,39.135,39.1437,39.1087,39.135,15500.0
2015-04-27 11:40:00,44.63,44.69,44.63,44.65,29500.0,39.1437,39.1964,39.1437,39.1613,29500.0
2015-04-27 11:45:00,44.66,44.66,44.61,44.63,16500.0,39.1701,39.1701,39.1262,39.1437,16500.0
2015-04-27 11:50:00,44.63,44.67,44.63,44.66,10000.0,39.1437,39.1788,39.1437,39.1701,10000.0
2015-04-27 11:55:00,44.69,44.69,44.66,44.66,9000.0,39.1964,39.1964,39.1701,39.1701,9000.0
2015-04-27 12:00:00,44.69,44.69,44.65,44.66,6500.0,39.1964,39.1964,39.1613,39.1701,6500.0
2015-04-27 12:05:00,44.65,44.66,44.63,44.63,27500.0,39.1613,39.1701,39.1437,39.1437,27500.0
2015-04-27 12:10:00,44.62,44.62,44.56,44.57,5500.0,39.135,39.135,39.0824,39.0911,5500.0
2015-04-27 12:15:00,44.57,44.57,44.54,44.54,5000.0,39.0911,39.0911,39.0648,39.0648,5000.0
2015-04-27 12:20:00,44.51,44.54,44.48,44.48,16000.0,39.0385,39.0648,39.0122,39.0122,16000.0
2015-04-27 12:25:00,44.5,44.57,44.49,44.55,76000.0,39.0297,39.0911,39.021,39.0736,76000.0
2015-04-27 12:30:00,44.57,44.57,44.55,44.55,5500.0,39.0911,39.0911,39.0736,39.0736,5500.0
2015-04-27 12:35:00,44.55,44.56,44.54,44.54,1500.0,39.0736,39.0824,39.0648,39.0648,1500.0
2015-04-27 12:40:00,44.54,44.61,44.54,44.56,61500.0,39.0648,39.1262,39.0648,39.0824,61500.0
2015-04-27 12:45:00,44.56,44.58,44.56,44.58,18000.0,39.0824,39.0999,39.0824,39.0999,18000.0
2015-04-27 12:50:00,44.58,44.59,44.57,44.57,24500.0,39.0999,39.1087,39.0911,39.0911,24500.0
2015-04-27 12:55:00,44.57,44.58,44.51,44.53,24000.0,39.0911,39.0999,39.0385,39.056,24000.0
2015-04-27 13:00:00,44.51,44.59,44.51,44.59,25500.0,39.0385,39.1087,39.0385,39.1087,25500.0
2015-04-27 13:05:00,44.58,44.6,44.55,44.55,13000.0,39.0999,39.1174,39.0736,39.0736,13000.0
2015-04-27 13:10:00,44.55,44.55,44.51,44.51,16500.0,39.0736,39.0736,39.0385,39.0385,16500.0
2015-04-27 13:15:00,44.54,44.55,44.5,44.55,86500.0,39.0648,39.0736,39.0297,39.0736,86500.0
2015-04-27 13:20:00,44.55,44.56,44.5,44.56,13500.0,39.0736,39.0824,39.0297,39.0824,13500.0
2015-04-27 13:25:00,44.54,44.59,44.52,44.57,16500.0,39.0648,39.1087,39.0473,39.0911,16500.0
2015-04-27 13:30:00,44.57,44.57,44.54,44.55,12500.0,39.0911,39.0911,39.0648,39.0736,12500.0
2015-04-27 13:35:00,44.56,44.59,44.56,44.59,6500.0,39.0824,39.1087,39.0824,39.1087,6500.0
2015-04-27 13:40:00,44.6,44.6,44.58,44.58,4000.0,39.1174,39.1174,39.0999,39.0999,4000.0
2015-04-27 13:45:00,44.58,44.58,44.54,44.54,11000.0,39.0999,39.0999,39.0648,39.0648,11000.0
2015-04-27 13:50:00,44.54,44.56,44.52,44.53,12500.0,39.0648,39.0824,39.0473,39.056,12500.0
2015-04-27 13:55:00,44.57,44.57,44.57,44.57,4500.0,39.0911,39.0911,39.0911,39.0911,4500.0
2015-04-27 14:00:00,44.56,44.56,44.53,44.53,8500.0,39.0824,39.0824,39.056,39.056,8500.0
2015-04-27 14:05:00,44.55,44.58,44.55,44.56,25000.0,39.0736,39.0999,39.0736,39.0824,25000.0
2015-04-27 14:10:00,44.57,44.58,44.54,44.54,18500.0,39.0911,39.0999,39.0648,39.0648,18500.0
2015-04-27 14:15:00,44.54,44.56,44.52,44.56,14500.0,39.0648,39.0824,39.0473,39.0824,14500.0
2015-04-27 14:20:00,44.55,44.56,44.54,44.55,14500.0,39.0736,39.0824,39.0648,39.0736,14500.0
2015-04-27 14:25:00,44.55,44.58,44.55,44.56,28500.0,39.0736,39.0999,39.0736,39.0824,28500.0
2015-04-27 14:30:00,44.58,44.58,44.55,44.57,20000.0,39.0999,39.0999,39.0736,39.0911,20000.0
2015-04-27 14:35:00,44.6,44.61,44.55,44.55,34500.0,39.1174,39.1262,39.0736,39.0736,34500.0
2015-04-27 14:40:00,44.55,44.6,44.55,44.57,7000.0,39.0736,39.1174,39.0736,39.0911,7000.0
2015-04-27 14:45:00,44.57,44.6,44.57,44.57,8000.0,39.0911,39.1174,39.0911,39.0911,8000.0
2015-04-27 14:50:00,44.57,44.6,44.56,44.58,15000.0,39.0911,39.1174,39.0824,39.0999,15000.0
2015-04-27 14:55:00,44.58,44.64,44.58,44.62,49000.0,39.0999,39.1525,39.0999,39.135,49000.0
2015-04-27 15:00:00,44.63,44.67,44.62,44.67,23000.0,39.1437,39.1788,39.135,39.1788,23000.0
2015-04-27 15:05:00,44.64,44.72,44.64,44.68,73500.0,39.1525,39.2227,39.1525,39.1876,73500.0
2015-04-27 15:10:00,44.69,44.69,44.6,44.61,18000.0,39.1964,39.1964,39.1174,39.1262,18000.0
2015-04-27 15:15:00,44.58,44.6,44.53,44.56,42000.0,39.0999,39.1174,39.056,39.0824,42000.0
2015-04-27 15:20:00,44.58,44.61,44.56,44.57,28000.0,39.0999,39.1262,39.0824,39.0911,28000.0
2015-04-27 15:25:00,44.58,44.59,44.56,44.56,38000.0,39.0999,39.1087,39.0824,39.0824,38000.0
2015-04-27 15:30:00,44.56,44.57,44.51,44.52,107000.0,39.0824,39.0911,39.0385,39.0473,107000.0
2015-04-27 15:35:00,44.51,44.52,44.45,44.52,54500.0,39.0385,39.0473,38.9859,39.0473,54500.0
2015-04-27 15:40:00,44.5,44.52,44.48,44.52,121000.0,39.0297,39.0473,39.0122,39.0473,121000.0
2015-04-27 15:45:00,44.51,44.53,44.41,44.47,97500.0,39.0385,39.056,38.9508,39.0034,97500.0
2015-04-27 15:50:00,44.47,44.52,44.46,44.51,73500.0,39.0034,39.0473,38.9946,39.0385,73500.0
2015-04-27 15:55:00,44.51,44.57,44.51,44.55,113500.0,39.0385,39.0911,39.0385,39.0736,113500.0
2015-04-28 09:30:00,44.55,44.63,44.55,44.63,17000.0,39.0736,39.1437,39.0736,39.1437,17000.0
2015-04-28 09:35:00,44.57,44.58,44.44,44.47,10500.0,39.0911,39.0999,38.9771,39.0034,10500.0
2015-04-28 09:40:00,44.48,44.51,44.41,44.44,5500.0,39.0122,39.0385,38.9508,38.9771,5500.0
2015-04-28 09:45:00,44.51,44.51,44.39,44.39,16500.0,39.0385,39.0385,38.9332,38.9332,16500.0
2015-04-28 09:50:00,44.39,44.59,44.39,44.57,18000.0,38.9332,39.1087,38.9332,39.0911,18000.0
2015-04-28 09:55:00,44.56,44.59,44.47,44.48,11000.0,39.0824,39.1087,39.0034,39.0122,11000.0
2015-04-28 10:00:00,44.45,44.46,44.27,44.27,26500.0,38.9859,38.9946,38.828,38.828,26500.0
2015-04-28 10:05:00,44.26,44.37,44.23,44.28,68500.0,38.8192,38.9157,38.7929,38.8368,68500.0
2015-04-28 10:10:00,44.26,44.3,44.23,44.28,32000.0,38.8192,38.8543,38.7929,38.8368,32000.0
2015-04-28 10:15:00,44.23,44.33,44.23,44.26,32500.0,38.7929,38.8806,38.7929,38.8192,32500.0
2015-04-28 10:20:00,44.31,44.38,44.31,44.36,23000.0,38.8631,38.9245,38.8631,38.9069,23000.0
2015-04-28 10:25:00,44.38,44.42,44.34,44.42,47500.0,38.9245,38.9596,38.8894,38.9596,47500.0
2015-04-28 10:30:00,44.39,44.44,44.37,44.44,21500.0,38.9332,38.9771,38.9157,38.9771,21500.0
2015-04-28 10:35:00,44.43,44.43,44.37,44.39,25500.0,38.9683,38.9683,38.9157,38.9332,25500.0
2015-04-28 10:40:00,44.4,44.44,44.38,44.44,14500.0,38.942,38.9771,38.9245,38.9771,14500.0
2015-04-28 10:45:00,44.42,44.43,44.39,44.41,12000.0,38.9596,38.9683,38.9332,38.9508,12000.0
2015-04-28 10:50:00,44.42,44.44,44.41,44.41,18500.0,38.9596,38.9771,38.9508,38.9508,18500.0
2015-04-28 10:55:00,44.41,44.5,44.4,44.47,11500.0,38.9508,39.0297,38.942,39.0034,11500.0
2015-04-28 11:00:00,44.49,44.63,44.49,44.63,12000.0,39.021,39.1437,39.021,39.1437,12000.0
2015-04-28 11:05:00,44.62,44.62,44.58,44.59,10500.0,39.135,39.135,39.0999,39.1087,10500.0
2015-04-28 11:10:00,44.57,44.61,44.55,44.56,75500.0,39.0911,39.1262,39.0736,39.0824,75500.0
2015-04-28 11:15:00,44.57,44.58,44.51,44.53,8500.0,39.0911,39.0999,39.0385,39.056,8500.0
2015-04-28 11:20:00,44.53,44.55,44.52,44.53,15500.0,39.056,39.0736,39.0473,39.056,15500.0
2015-04-28 11:25:00,44.54,44.59,44.53,44.54,34000.0,39.0648,39.1087,39.056,39.0648,34000.0
2015-04-28 11:30:00,44.55,44.58,44.55,44.58,8500.0,39.0736,39.0999,39.0736,39.0999,8500.0
2015-04-28 11:35:00,44.6,44.71,44.6,44.66,75000.0,39.1174,39.2139,39.1174,39.1701,75000.0
2015-04-28 11:40:00,44.65,44.66,44.63,44.65,14500.0,39.1613,39.1701,39.1437,39.1613,14500.0
2015-04-28 11:45:00,44.63,44.7,44.63,44.7,5500.0,39.1437,39.2051,39.1437,39.2051,5500.0
2015-04-28 11:50:00,44.69,44.7,44.67,44.68,9500.0,39.1964,39.2051,39.1788,39.1876,9500.0
2015-04-28 11:55:00,44.7,44.7,44.64,44.69,9500.0,39.2051,39.2051,39.1525,39.1964,9500.0
2015-04-28 12:00:00,44.67,44.7,44.62,44.63,17000.0,39.1788,39.2051,39.135,39.1437,17000.0
2015-04-28 12:05:00,44.65,44.65,44.63,44.64,7500.0,39.1613,39.1613,39.1437,39.1525,7500.0
2015-04-28 12:10:00,44.65,44.68,44.63,44.66,11000.0,39.1613,39.1876,39.1437,39.1701,11000.0
2015-04-28 12:15:00,44.64,44.64,44.58,44.6,5000.0,39.1525,39.1525,39.0999,39.1174,5000.0
2015-04-28 12:20:00,44.57,44.6,44.57,44.57,7500.0,39.0911,39.1174,39.0911,39.0911,7500.0
2015-04-28 12:25:00,44.58,44.59,44.54,44.59,18000.0,39.0999,39.1087,39.0648,39.1087,18000.0
2015-04-28 12:30:00,44.57,44.61,44.57,44.58,3500.0,39.0911,39.1262,39.0911,39.0999,3500.0
2015-04-28 12:35:00,44.57,44.6,44.55,44.55,9500.0,39.0911,39.1174,39.0736,39.0736,9500.0
2015-04-28 12:40:00,44.55,44.55,44.52,44.52,7000.0,39.0736,39.0736,39.0473,39.0473,7000.0
2015-04-28 12:45:00,44.54,44.6,44.54,44.59,11000.0,39.0648,39.1174,39.0648,39.1087,11000.0
2015-04-28 12:50:00,44.59,44.66,44.59,44.65,25000.0,39.1087,39.1701,39.1087,39.1613,25000.0
2015-04-28 12:55:00,44.66,44.69,44.66,44.67,2000.0,39.1701,39.1964,39.1701,39.1788,2000.0
2015-04-28 13:00:00,44.64,44.64,44.63,44.64,2500.0,39.1525,39.1525,39.1437,39.1525,2500.0
2015-04-28 13:05:00,44.64,44.66,44.63,44.64,54500.0,39.1525,39.1701,39.1437,39.1525,54500.0
2015-04-28 13:10:00,44.64,44.69,44.64,44.68,26500.0,39.1525,39.1964,39.1525,39.1876,26500.0
2015-04-28 13:15:00,44.68,44.8,44.68,44.76,13000.0,39.1876,39.2928,39.1876,39.2578,13000.0
2015-04-28 13:20:00,44.78,44.78,44.74,44.74,9000.0,39.2753,39.2753,39.2402,39.2402,9000.0
2015-04-28 13:25:00,44.75,44.75,44.73,44.74,12000.0,39.249,39.249,39.2315,39.2402,12000.0
2015-04-28 13:30:00,44.73,44.78,44.73,44.77,28000.0,39.2315,39.2753,39.2315,39.2665,28000.0
2015-04-28 13:35:00,44.78,44.8,44.78,44.79,5500.0,39.2753,39.2928,39.2753,39.2841,5500.0
2015-04-28 13:40:00,44.78,44.8,44.77,44.8,12000.0,39.2753,39.2928,39.2665,39.2928,12000.0
2015-04-28 13:45:00,44.78,44.81,44.78,44.78,6500.0,39.2753,39.3016,39.2753,39.2753,6500.0
2015-04-28 13:50:00,44.78,44.8,44.73,44.77,62500.0,39.2753,39.2928,39.2315,39.2665,62500.0
2015-04-28 13:55:00,44.8,44.84,44.78,44.8,25000.0,39.2928,39.3279,39.2753,39.2928,25000.0
2015-04-28 14:00:00,44.81,44.81,44.76,44.76,10500.0,39.3016,39.3016,39.2578,39.2578,10500.0
2015-04-28 14:05:00,44.75,44.78,44.73,44.77,28500.0,39.249,39.2753,39.2315,39.2665,28500.0
2015-04-28 14:10:00,44.77,44.81,44.77,44.8,12000.0,39.2665,39.3016,39.2665,39.2928,12000.0
2015-04-28 14:15:00,44.77,44.77,44.69,44.72,22000.0,39.2665,39.2665,39.1964,39.2227,22000.0
2015-04-28 14:20:00,44.72,44.74,44.71,44.73,14500.0,39.2227,39.2402,39.2139,39.2315,14500.0
2015-04-28 14:25:00,44.75,44.8,44.75,44.78,8000.0,39.249,39.2928,39.249,39.2753,8000.0
2015-04-28 14:30:00,44.77,44.83,44.75,44.83,18000.0,39.2665,39.3192,39.249,39.3192,18000.0
2015-04-28 14:35:00,44.8,44.8,44.8,44.8,3000.0,39.2928,39.2928,39.2928,39.2928,3000.0
2015-04-28 14:40:00,44.8,44.83,44.8,44.8,14500.0,39.2928,39.3192,39.2928,39.2928,14500.0
2015-04-28 14:45:00,44.82,44.82,44.79,44.79,50000.0,39.3104,39.3104,39.2841,39.2841,50000.0
2015-04-28 14:50:00,44.79,44.8,44.74,44.74,19500.0,39.2841,39.2928,39.2402,39.2402,19500.0
2015-04-28 14:55:00,44.75,44.76,44.7,44.71,36000.0,39.249,39.2578,39.2051,39.2139,36000.0
2015-04-28 15:00:00,44.71,44.79,44.71,44.76,40000.0,39.2139,39.2841,39.2139,39.2578,40000.0
2015-04-28 15:05:00,44.8,44.82,44.78,44.8,53500.0,39.2928,39.3104,39.2753,39.2928,53500.0
2015-04-28 15:10:00,44.81,44.87,44.8,44.86,21500.0,39.3016,39.3542,39.2928,39.3455,21500.0
2015-04-28 15:15:00,44.87,44.89,44.85,44.85,26000.0,39.3542,39.3718,39.3367,39.3367,26000.0
2015-04-28 15:20:00,44.85,44.86,44.84,44.84,4500.0,39.3367,39.3455,39.3279,39.3279,4500.0
2015-04-28 15:25:00,44.81,44.84,44.81,44.83,22500.0,39.3016,39.3279,39.3016,39.3192,22500.0
2015-04-28 15:30:00,44.85,44.87,44.83,44.85,12000.0,39.3367,39.3542,39.3192,39.3367,12000.0
2015-04-28 15:35:00,44.85,44.86,44.83,44.85,42000.0,39.3367,39.3455,39.3192,39.3367,42000.0
2015-04-28 15:40:00,44.86,44.88,44.86,44.87,30500.0,39.3455,39.363,39.3455,39.3542,30500.0
2015-04-28 15:45:00,44.87,44.87,44.75,44.75,46500.0,39.3542,39.3542,39.249,39.249,46500.0
2015-04-28 15:50:00,44.76,44.81,44.75,44.78,102000.0,39.2578,39.3016,39.249,39.2753,102000.0
2015-04-28 15:55:00,44.78,44.88,44.76,44.86,124000.0,39.2753,39.363,39.2578,39.3455,124000.0
2015-04-29 09:30:00,44.62,44.87,44.57,44.84,26500.0,39.135,39.3542,39.0911,39.3279,26500.0
2015-04-29 09:35:00,44.79,44.89,44.76,44.83,44500.0,39.2841,39.3718,39.2578,39.3192,44500.0
2015-04-29 09:40:00,44.89,45.04,44.86,45.04,27500.0,39.3718,39.5033,39.3455,39.5033,27500.0
2015-04-29 09:45:00,45.04,45.16,44.98,45.0,76500.0,39.5033,39.6086,39.4507,39.4683,76500.0
2015-04-29 09:50:00,45.0,45.04,44.89,45.04,26500.0,39.4683,39.5033,39.3718,39.5033,26500.0
2015-04-29 09:55:00,45.0,45.2,44.99,45.18,86500.0,39.4683,39.6437,39.4595,39.6261,86500.0
2015-04-29 10:00:00,45.15,45.17,45.04,45.1,68500.0,39.5998,39.6174,39.5033,39.556,68500.0
2015-04-29 10:05:00,45.06,45.08,44.92,44.99,59500.0,39.5209,39.5384,39.3981,39.4595,59500.0
2015-04-29 10:10:00,45.01,45.01,44.94,45.0,21000.0,39.477,39.477,39.4156,39.4683,21000.0
2015-04-29 10:15:00,44.98,45.03,44.94,45.02,11500.0,39.4507,39.4946,39.4156,39.4858,11500.0
2015-04-29 10:20:00,45.02,45.02,44.91,44.97,40500.0,39.4858,39.4858,39.3893,39.442,40500.0
2015-04-29 10:25:00,44.98,45.06,44.98,45.06,9000.0,39.4507,39.5209,39.4507,39.5209,9000.0
2015-04-29 10:30:00,45.06,45.08,45.01,45.07,4500.0,39.5209,39.5384,39.477,39.5297,4500.0
2015-04-29 10:35:00,45.04,45.04,45.01,45.03,8500.0,39.5033,39.5033,39.477,39.4946,8500.0
2015-04-29 10:40:00,45.03,45.04,45.02,45.03,6500.0,39.4946,39.5033,39.4858,39.4946,6500.0
2015-04-29 10:45:00,45.0,45.04,45.0,45.01,11000.0,39.4683,39.5033,39.4683,39.477,11000.0
2015-04-29 10:50:00,45.0,45.01,44.91,44.96,15500.0,39.4683,39.477,39.3893,39.4332,15500.0
2015-04-29 10:55:00,44.93,44.95,44.89,44.93,37000.0,39.4069,39.4244,39.3718,39.4069,37000.0
2015-04-29 11:00:00,44.9,44.99,44.87,44.99,24500.0,39.3806,39.4595,39.3542,39.4595,24500.0
2015-04-29 11:05:00,44.96,44.98,44.95,44.96,11500.0,39.4332,39.4507,39.4244,39.4332,11500.0
2015-04-29 11:10:00,44.95,44.96,44.87,44.87,26500.0,39.4244,39.4332,39.3542,39.3542,26500.0
2015-04-29 11:15:00,44.88,44.97,44.87,44.97,24000.0,39.363,39.442,39.3542,39.442,24000.0
2015-04-29 11:20:00,44.97,45.02,44.96,45.02,22000.0,39.442,39.4858,39.4332,39.4858,22000.0
2015-04-29 11:25:00,45.02,45.02,44.96,44.97,25500.0,39.4858,39.4858,39.4332,39.442,25500.0
2015-04-29 11:30:00,44.95,45.02,44.94,44.96,63000.0,39.4244,39.4858,39.4156,39.4332,63000.0
2015-04-29 11:35:00,44.96,44.98,44.96,44.98,6000.0,39.4332,39.4507,39.4332,39.4507,6000.0
2015-04-29 11:40:00,45.01,45.04,44.98,44.98,9000.0,39.477,39.5033,39.4507,39.4507,9000.0
2015-04-29 11:45:00,45.02,45.02,45.0,45.02,12000.0,39.4858,39.4858,39.4683,39.4858,12000.0
2015-04-29 11:50:00,45.04,45.08,45.03,45.04,5500.0,39.5033,39.5384,39.4946,39.5033,5500.0
2015-04-29 11:55:00,45.04,45.09,45.04,45.09,15000.0,39.5033,39.5472,39.5033,39.5472,15000.0
2015-04-29 12:00:00,45.07,45.09,45.05,45.08,12500.0,39.5297,39.5472,39.5121,39.5384,12500.0
2015-04-29 12:05:00,45.06,45.06,45.0,45.0,9000.0,39.5209,39.5209,39.4683,39.4683,9000.0
2015-04-29 12:10:00,45.0,45.0,44.91,44.92,13500.0,39.4683,39.4683,39.3893,39.3981,13500.0
2015-04-29 12:15:00,44.93,44.95,44.87,44.87,10500.0,39.4069,39.4244,39.3542,39.3542,10500.0
2015-04-29 12:20:00,44.9,44.92,44.9,44.92,3500.0,39.3806,39.3981,39.3806,39.3981,3500.0
2015-04-29 12:25:00,44.88,44.9,44.86,44.88,7500.0,39.363,39.3806,39.3455,39.363,7500.0
2015-04-29 12:30:00,44.84,44.86,44.84,44.86,4500.0,39.3279,39.3455,39.3279,39.3455,4500.0
2015-04-29 12:35:00,44.86,44.88,44.83,44.85,13500.0,39.3455,39.363,39.3192,39.3367,13500.0
2015-04-29 12:40:00,44.83,44.86,44.82,44.86,9500.0,39.3192,39.3455,39.3104,39.3455,9500.0
2015-04-29 12:45:00,44.87,44.87,44.87,44.87,2500.0,39.3542,39.3542,39.3542,39.3542,2500.0
2015-04-29 12:50:00,44.88,44.89,44.85,44.85,10000.0,39.363,39.3718,39.3367,39.3367,10000.0
2015-04-29 12:55:00,44.85,44.89,44.83,44.87,28000.0,39.3367,39.3718,39.3192,39.3542,28000.0
2015-04-29 13:00:00,44.88,44.88,44.79,44.79,6500.0,39.363,39.363,39.2841,39.2841,6500.0
2015-04-29 13:05:00,44.79,44.85,44.78,44.83,18000.0,39.2841,39.3367,39.2753,39.3192,18000.0
2015-04-29 13:10:00,44.83,44.89,44.81,44.87,12000.0,39.3192,39.3718,39.3016,39.3542,12000.0
2015-04-29 13:15:00,44.89,44.93,44.89,44.93,4000.0,39.3718,39.4069,39.3718,39.4069,4000.0
2015-04-29 13:20:00,44.9,44.94,44.89,44.91,20500.0,39.3806,39.4156,39.3718,39.3893,20500.0
2015-04-29 13:25:00,44.92,44.93,44.9,44.91,4500.0,39.3981,39.4069,39.3806,39.3893,4500.0
2015-04-29 13:30:00,44.94,44.97,44.94,44.97,1500.0,39.4156,39.442,39.4156,39.442,1500.0
2015-04-29 13:35:00,44.97,45.03,44.94,45.03,12000.0,39.442,39.4946,39.4156,39.4946,12000.0
2015-04-29 13:40:00,45.03,45.09,45.01,45.09,5500.0,39.4946,39.5472,39.477,39.5472,5500.0
2015-04-29 13:45:00,45.05,45.06,45.03,45.04,8000.0,39.5121,39.5209,39.4946,39.5033,8000.0
2015-04-29 13:50:00,45.04,45.06,45.03,45.04,13000.0,39.5033,39.5209,39.4946,39.5033,13000.0
2015-04-29 13:55:00,45.06,45.16,45.04,45.04,18500.0,39.5209,39.6086,39.5033,39.5033,18500.0
2015-04-29 14:00:00,45.06,45.14,44.9,45.0,21000.0,39.5209,39.5911,39.3806,39.4683,21000.0
2015-04-29 14:05:00,44.99,45.09,44.99,45.09,41000.0,39.4595,39.5472,39.4595,39.5472,41000.0
2015-04-29 14:10:00,45.07,45.07,44.98,45.04,13000.0,39.5297,39.5297,39.4507,39.5033,13000.0
2015-04-29 14:15:00,45.07,45.14,45.05,45.07,16500.0,39.5297,39.5911,39.5121,39.5297,16500.0
2015-04-29 14:20:00,45.12,45.22,45.12,45.22,14000.0,39.5735,39.6612,39.5735,39.6612,14000.0
2015-04-29 14:25:00,45.19,45.2,45.1,45.11,23000.0,39.6349,39.6437,39.556,39.5647,23000.0
2015-04-29 14:30:00,45.13,45.21,45.13,45.2,14000.0,39.5823,39.6524,39.5823,39.6437,14000.0
2015-04-29 14:35:00,45.2,45.29,45.19,45.23,27500.0,39.6437,39.7226,39.6349,39.67,27500.0
2015-04-29 14:40:00,45.26,45.3,45.26,45.3,6000.0,39.6963,39.7314,39.6963,39.7314,6000.0
2015-04-29 14:45:00,45.28,45.28,45.19,45.19,10000.0,39.7138,39.7138,39.6349,39.6349,10000.0
2015-04-29 14:50:00,45.19,45.21,45.16,45.16,22500.0,39.6349,39.6524,39.6086,39.6086,22500.0
2015-04-29 14:55:00,45.17,45.19,45.16,45.18,17000.0,39.6174,39.6349,39.6086,39.6261,17000.0
2015-04-29 15:00:00,45.18,45.23,45.12,45.12,25500.0,39.6261,39.67,39.5735,39.5735,25500.0
2015-04-29 15:05:00,45.11,45.16,45.09,45.16,15500.0,39.5647,39.6086,39.5472,39.6086,15500.0
2015-04-29 15:10:00,45.13,45.17,45.08,45.17,33500.0,39.5823,39.6174,39.5384,39.6174,33500.0
2015-04-29 15:15:00,45.18,45.22,45.14,45.14,16000.0,39.6261,39.6612,39.5911,39.5911,16000.0
2015-04-29 15:20:00,45.13,45.16,45.11,45.11,8000.0,39.5823,39.6086,39.5647,39.5647,8000.0
2015-04-29 15:25:00,45.07,45.09,45.05,45.05,13500.0,39.5297,39.5472,39.5121,39.5121,13500.0
2015-04-29 15:30:00,45.06,45.07,45.03,45.03,21500.0,39.5209,39.5297,39.4946,39.4946,21500.0
2015-04-29 15:35:00,45.04,45.09,45.04,45.06,25500.0,39.5033,39.5472,39.5033,39.5209,25500.0
2015-04-29 15:40:00,45.06,45.06,44.95,44.96,15000.0,39.5209,39.5209,39.4244,39.4332,15000.0
2015-04-29 15:45:00,44.95,44.97,44.93,44.95,30500.0,39.4244,39.442,39.4069,39.4244,30500.0
2015-04-29 15:50:00,44.94,44.96,44.91,44.94,39000.0,39.4156,39.4332,39.3893,39.4156,39000.0
2015-04-29 15:55:00,44.93,45.01,44.93,44.96,65000.0,39.4069,39.477,39.4069,39.4332,65000.0
2015-04-30 09:30:00,44.75,45.14,44.73,45.14,30000.0,39.249,39.5911,39.2315,39.5911,30000.0
2015-04-30 09:35:00,45.09,45.13,44.82,44.82,15500.0,39.5472,39.5823,39.3104,39.3104,15500.0
2015-04-30 09:40:00,44.75,44.93,44.74,44.79,14000.0,39.249,39.4069,39.2402,39.2841,14000.0
2015-04-30 09:45:00,44.76,44.76,44.58,44.6,15000.0,39.2578,39.2578,39.0999,39.1174,15000.0
2015-04-30 09:50:00,44.57,44.59,44.43,44.53,23000.0,39.0911,39.1087,38.9683,39.056,23000.0
2015-04-30 09:55:00,44.54,44.54,44.44,44.49,10500.0,39.0648,39.0648,38.9771,39.021,10500.0
2015-04-30 10:00:00,44.49,44.56,44.46,44.51,11500.0,39.021,39.0824,38.9946,39.0385,11500.0
2015-04-30 10:05:00,44.57,44.59,44.47,44.47,16500.0,39.0911,39.1087,39.0034,39.0034,16500.0
2015-04-30 10:10:00,44.52,44.62,44.48,44.58,20000.0,39.0473,39.135,39.0122,39.0999,20000.0
2015-04-30 10:15:00,44.56,44.58,44.52,44.56,28500.0,39.0824,39.0999,39.0473,39.0824,28500.0
2015-04-30 10:20:00,44.59,44.59,44.54,44.57,21000.0,39.1087,39.1087,39.0648,39.0911,21000.0
2015-04-30 10:25:00,44.58,44.69,44.58,44.67,16500.0,39.0999,39.1964,39.0999,39.1788,16500.0
2015-04-30 10:30:00,44.69,44.76,44.69,44.76,13000.0,39.1964,39.2578,39.1964,39.2578,13000.0
2015-04-30 10:35:00,44.77,44.8,44.72,44.72,13000.0,39.2665,39.2928,39.2227,39.2227,13000.0
2015-04-30 10:40:00,44.72,44.79,44.72,44.77,7500.0,39.2227,39.2841,39.2227,39.2665,7500.0
2015-04-30 10:45:00,44.79,44.84,44.79,44.83,6500.0,39.2841,39.3279,39.2841,39.3192,6500.0
2015-04-30 10:50:00,44.81,44.81,44.73,44.75,9000.0,39.3016,39.3016,39.2315,39.249,9000.0
2015-04-30 10:55:00,44.74,44.81,44.71,44.81,9500.0,39.2402,39.3016,39.2139,39.3016,9500.0
2015-04-30 11:00:00,44.86,44.9,44.86,44.9,13000.0,39.3455,39.3806,39.3455,39.3806,13000.0
2015-04-30 11:05:00,44.91,45.06,44.91,45.06,22500.0,39.3893,39.5209,39.3893,39.5209,22500.0
2015-04-30 11:10:00,45.05,45.17,45.05,45.17,24500.0,39.5121,39.6174,39.5121,39.6174,24500.0
2015-04-30 11:15:00,45.14,45.3,45.14,45.3,67000.0,39.5911,39.7314,39.5911,39.7314,67000.0
2015-04-30 11:20:00,45.3,45.3,45.22,45.22,34500.0,39.7314,39.7314,39.6612,39.6612,34500.0
2015-04-30 11:25:00,45.16,45.26,45.14,45.26,14000.0,39.6086,39.6963,39.5911,39.6963,14000.0
2015-04-30 11:30:00,45.3,45.41,45.3,45.41,57000.0,39.7314,39.8279,39.7314,39.8279,57000.0
2015-04-30 11:35:00,45.38,45.39,45.2,45.22,29500.0,39.8016,39.8103,39.6437,39.6612,29500.0
2015-04-30 11:40:00,45.23,45.25,45.22,45.22,7500.0,39.67,39.6875,39.6612,39.6612,7500.0
2015-04-30 11:45:00,45.22,45.22,45.22,45.22,0.0,39.6612,39.6612,39.6612,39.6612,0.0
2015-04-30 11:50:00,45.21,45.21,45.11,45.11,14500.0,39.6524,39.6524,39.5647,39.5647,14500.0
2015-04-30 11:55:00,45.12,45.12,45.04,45.04,9500.0,39.5735,39.5735,39.5033,39.5033,9500.0
2015-04-30 12:00:00,45.04,45.06,45.04,45.04,10000.0,39.5033,39.5209,39.5033,39.5033,10000.0
2015-04-30 12:05:00,45.06,45.08,45.01,45.05,10500.0,39.5209,39.5384,39.477,39.5121,10500.0
2015-04-30 12:10:00,45.02,45.06,45.02,45.04,3000.0,39.4858,39.5209,39.4858,39.5033,3000.0
2015-04-30 12:15:00,45.06,45.08,45.05,45.08,5000.0,39.5209,39.5384,39.5121,39.5384,5000.0
2015-04-30 12:20:00,45.08,45.12,45.06,45.12,11500.0,39.5384,39.5735,39.5209,39.5735,11500.0
2015-04-30 12:25:00,45.1,45.14,45.09,45.14,11500.0,39.556,39.5911,39.5472,39.5911,11500.0
2015-04-30 12:30:00,45.11,45.14,45.07,45.14,12000.0,39.5647,39.5911,39.5297,39.5911,12000.0
2015-04-30 12:35:00,45.11,45.15,45.11,45.13,6500.0,39.5647,39.5998,39.5647,39.5823,6500.0
2015-04-30 12:40:00,45.12,45.17,45.11,45.15,11000.0,39.5735,39.6174,39.5647,39.5998,11000.0
2015-04-30 12:45:00,45.16,45.17,45.12,45.15,11500.0,39.6086,39.6174,39.5735,39.5998,11500.0
2015-04-30 12:50:00,45.16,45.16,45.07,45.09,15000.0,39.6086,39.6086,39.5297,39.5472,15000.0
2015-04-30 12:55:00,45.1,45.17,45.07,45.17,12500.0,39.556,39.6174,39.5297,39.6174,12500.0
2015-04-30 13:00:00,45.17,45.2,45.12,45.17,26500.0,39.6174,39.6437,39.5735,39.6174,26500.0
2015-04-30 13:05:00,45.16,45.21,45.13,45.21,17000.0,39.6086,39.6524,39.5823,39.6524,17000.0
2015-04-30 13:10:00,45.18,45.22,45.17,45.22,5500.0,39.6261,39.6612,39.6174,39.6612,5500.0
2015-04-30 13:15:00,45.18,45.24,45.18,45.24,21000.0,39.6261,39.6788,39.6261,39.6788,21000.0
2015-04-30 13:20:00,45.23,45.24,45.21,45.22,10500.0,39.67,39.6788,39.6524,39.6612,10500.0
2015-04-30 13:25:00,45.22,45.26,45.14,45.26,15000.0,39.6612,39.6963,39.5911,39.6963,15000.0
2015-04-30 13:30:00,45.23,45.29,45.22,45.29,17500.0,39.67,39.7226,39.6612,39.7226,17500.0
2015-04-30 13:35:00,45.29,45.3,45.25,45.26,16500.0,39.7226,39.7314,39.6875,39.6963,16500.0
2015-04-30 13:40:00,45.25,45.3,45.24,45.3,10000.0,39.6875,39.7314,39.6788,39.7314,10000.0
2015-04-30 13:45:00,45.27,45.33,45.23,45.3,20000.0,39.7051,39.7577,39.67,39.7314,20000.0
2015-04-30 13:50:00,45.31,45.31,45.27,45.31,11500.0,39.7402,39.7402,39.7051,39.7402,11500.0
2015-04-30 13:55:00,45.29,45.31,45.27,45.29,7000.0,39.7226,39.7402,39.7051,39.7226,7000.0
2015-04-30 14:00:00,45.26,45.26,45.18,45.22,28500.0,39.6963,39.6963,39.6261,39.6612,28500.0
2015-04-30 14:05:00,45.21,45.25,45.2,45.21,16500.0,39.6524,39.6875,39.6437,39.6524,16500.0
2015-04-30 14:10:00,45.2,45.27,45.17,45.24,21500.0,39.6437,39.7051,39.6174,39.6788,21500.0
2015-04-30 14:15:00,45.25,45.28,45.22,45.22,38500.0,39.6875,39.7138,39.6612,39.6612,38500.0
2015-04-30 14:20:00,45.22,45.24,45.12,45.12,16000.0,39.6612,39.6788,39.5735,39.5735,16000.0
2015-04-30 14:25:00,45.09,45.11,45.01,45.05,39500.0,39.5472,39.5647,39.477,39.5121,39500.0
2015-04-30 14:30:00,45.08,45.08,45.02,45.02,7000.0,39.5384,39.5384,39.4858,39.4858,7000.0
2015-04-30 14:35:00,45.02,45.04,45.0,45.04,11000.0,39.4858,39.5033,39.4683,39.5033,11000.0
2015-04-30 14:40:00,45.05,45.05,45.01,45.03,16000.0,39.5121,39.5121,39.477,39.4946,16000.0
2015-04-30 14:45:00,45.03,45.05,44.9,44.9,25500.0,39.4946,39.5121,39.3806,39.3806,25500.0
2015-04-30 14:50:00,44.91,45.0,44.89,44.99,34500.0,39.3893,39.4683,39.3718,39.4595,34500.0
2015-04-30 14:55:00,44.98,44.98,44.93,44.93,15500.0,39.4507,39.4507,39.4069,39.4069,15500.0
2015-04-30 15:00:00,44.93,44.93,44.82,44.86,28000.0,39.4069,39.4069,39.3104,39.3455,28000.0
2015-04-30 15:05:00,44.86,44.87,44.8,44.8,16000.0,39.3455,39.3542,39.2928,39.2928,16000.0
2015-04-30 15:10:00,44.8,44.89,44.77,44.89,16000.0,39.2928,39.3718,39.2665,39.3718,16000.0
2015-04-30 15:15:00,44.9,44.95,44.87,44.88,27500.0,39.3806,39.4244,39.3542,39.363,27500.0
2015-04-30 15:20:00,44.9,44.93,44.88,44.88,26500.0,39.3806,39.4069,39.363,39.363,26500.0
2015-04-30 15:25:00,44.88,44.88,44.82,44.87,23000.0,39.363,39.363,39.3104,39.3542,23000.0
2015-04-30 15:30:00,44.88,45.01,44.87,45.01,26000.0,39.363,39.477,39.3542,39.477,26000.0
2015-04-30 15:35:00,44.99,45.06,44.96,45.02,50500.0,39.4595,39.5209,39.4332,39.4858,50500.0
2015-04-30 15:40:00,45.01,45.01,44.9,44.9,40500.0,39.477,39.477,39.3806,39.3806,40500.0
2015-04-30 15:45:00,44.9,44.93,44.85,44.85,79000.0,39.3806,39.4069,39.3367,39.3367,79000.0
2015-04-30 15:50:00,44.86,44.91,44.84,44.88,64000.0,39.3455,39.3893,39.3279,39.363,64000.0
2015-04-30 15:55:00,44.88,44.92,44.85,44.91,122000.0,39.363,39.3981,39.3367,39.3893,122000.0
2015-05-01 09:30:00,44.85,45.22,44.85,45.07,34500.0,39.3367,39.6612,39.3367,39.5297,34500.0
2015-05-01 09:35:00,44.99,45.05,44.95,45.0,18000.0,39.4595,39.5121,39.4244,39.4683,18000.0
2015-05-01 09:40:00,44.99,45.11,44.99,45.1,16000.0,39.4595,39.5647,39.4595,39.556,16000.0
2015-05-01 09:45:00,45.05,45.08,45.0,45.04,8500.0,39.5121,39.5384,39.4683,39.5033,8500.0
2015-05-01 09:50:00,45.04,45.06,44.96,45.0,25000.0,39.5033,39.5209,39.4332,39.4683,25000.0
2015-05-01 09:55:00,44.96,44.96,44.85,44.88,32000.0,39.4332,39.4332,39.3367,39.363,32000.0
2015-05-01 10:00:00,44.85,45.0,44.81,44.97,26500.0,39.3367,39.4683,39.3016,39.442,26500.0
2015-05-01 10:05:00,45.01,45.02,44.96,45.0,11500.0,39.477,39.4858,39.4332,39.4683,11500.0
2015-05-01 10:10:00,45.01,45.29,45.01,45.29,20500.0,39.477,39.7226,39.477,39.7226,20500.0
2015-05-01 10:15:00,45.29,45.38,45.23,45.38,18500.0,39.7226,39.8016,39.67,39.8016,18500.0
2015-05-01 10:20:00,45.38,45.42,45.35,45.37,17500.0,39.8016,39.8366,39.7752,39.7928,17500.0
2015-05-01 10:25:00,45.4,45.47,45.38,45.38,45000.0,39.8191,39.8805,39.8016,39.8016,45000.0
2015-05-01 10:30:00,45.37,45.39,45.33,45.34,11000.0,39.7928,39.8103,39.7577,39.7665,11000.0
2015-05-01 10:35:00,45.32,45.33,45.22,45.32,41500.0,39.7489,39.7577,39.6612,39.7489,41500.0
2015-05-01 10:40:00,45.29,45.3,45.25,45.3,16500.0,39.7226,39.7314,39.6875,39.7314,16500.0
2015-05-01 10:45:00,45.3,45.33,45.29,45.29,3500.0,39.7314,39.7577,39.7226,39.7226,3500.0
2015-05-01 10:50:00,45.31,45.31,45.24,45.25,13000.0,39.7402,39.7402,39.6788,39.6875,13000.0
2015-05-01 10:55:00,45.23,45.3,45.22,45.3,10000.0,39.67,39.7314,39.6612,39.7314,10000.0
2015-05-01 11:00:00,45.29,45.33,45.29,45.33,5500.0,39.7226,39.7577,39.7226,39.7577,5500.0
2015-05-01 11:05:00,45.31,45.31,45.24,45.24,22500.0,39.7402,39.7402,39.6788,39.6788,22500.0
2015-05-01 11:10:00,45.2,45.21,45.16,45.16,21000.0,39.6437,39.6524,39.6086,39.6086,21000.0
2015-05-01 11:15:00,45.18,45.18,45.11,45.14,11500.0,39.6261,39.6261,39.5647,39.5911,11500.0
2015-05-01 11:20:00,45.13,45.18,45.13,45.16,3000.0,39.5823,39.6261,39.5823,39.6086,3000.0
2015-05-01 11:25:00,45.18,45.29,45.18,45.22,49000.0,39.6261,39.7226,39.6261,39.6612,49000.0
2015-05-01 11:30:00,45.21,45.25,45.18,45.18,31000.0,39.6524,39.6875,39.6261,39.6261,31000.0
2015-05-01 11:35:00,45.15,45.19,45.15,45.18,7500.0,39.5998,39.6349,39.5998,39.6261,7500.0
2015-05-01 11:40:00,45.17,45.18,45.17,45.17,6500.0,39.6174,39.6261,39.6174,39.6174,6500.0
2015-05-01 11:45:00,45.17,45.22,45.16,45.18,23500.0,39.6174,39.6612,39.6086,39.6261,23500.0
2015-05-01 11:50:00,45.18,45.26,45.18,45.26,5000.0,39.6261,39.6963,39.6261,39.6963,5000.0
2015-05-01 11:55:00,45.26,45.32,45.26,45.3,13000.0,39.6963,39.7489,39.6963,39.7314,13000.0
2015-05-01 12:00:00,45.3,45.31,45.27,45.28,6500.0,39.7314,39.7402,39.7051,39.7138,6500.0
2015-05-01 12:05:00,45.26,45.28,45.22,45.27,12500.0,39.6963,39.7138,39.6612,39.7051,12500.0
2015-05-01 12:10:00,45.24,45.32,45.23,45.31,26000.0,39.6788,39.7489,39.67,39.7402,26000.0
2015-05-01 12:15:00,45.32,45.35,45.3,45.35,10000.0,39.7489,39.7752,39.7314,39.7752,10000.0
2015-05-01 12:20:00,45.31,45.35,45.31,45.34,4000.0,39.7402,39.7752,39.7402,39.7665,4000.0
2015-05-01 12:25:00,45.35,45.37,45.34,45.37,8000.0,39.7752,39.7928,39.7665,39.7928,8000.0
2015-05-01 12:30:00,45.37,45.4,45.37,45.39,8000.0,39.7928,39.8191,39.7928,39.8103,8000.0
2015-05-01 12:35:00,45.37,45.39,45.36,45.39,5000.0,39.7928,39.8103,39.784,39.8103,5000.0
2015-05-01 12:40:00,45.37,45.41,45.35,45.37,11500.0,39.7928,39.8279,39.7752,39.7928,11500.0
2015-05-01 12:45:00,45.39,45.39,45.39,45.39,500.0,39.8103,39.8103,39.8103,39.8103,500.0
2015-05-01 12:50:00,45.37,45.45,45.36,45.4,22500.0,39.7928,39.8629,39.784,39.8191,22500.0
2015-05-01 12:55:00,45.41,45.42,45.41,45.42,2500.0,39.8279,39.8366,39.8279,39.8366,2500.0
2015-05-01 13:00:00,45.41,45.42,45.38,45.38,10500.0,39.8279,39.8366,39.8016,39.8016,10500.0
2015-05-01 13:05:00,45.4,45.41,45.36,45.37,20500.0,39.8191,39.8279,39.784,39.7928,20500.0
2015-05-01 13:10:00,45.36,45.37,45.36,45.36,4500.0,39.784,39.7928,39.784,39.784,4500.0
2015-05-01 13:15:00,45.37,45.39,45.37,45.39,5000.0,39.7928,39.8103,39.7928,39.8103,5000.0
2015-05-01 13:20:00,45.38,45.38,45.35,45.36,7500.0,39.8016,39.8016,39.7752,39.784,7500.0
2015-05-01 13:25:00,45.35,45.44,45.32,45.41,21500.0,39.7752,39.8542,39.7489,39.8279,21500.0
2015-05-01 13:30:00,45.41,45.41,45.36,45.36,23500.0,39.8279,39.8279,39.784,39.784,23500.0
2015-05-01 13:35:00,45.37,45.48,45.36,45.48,18000.0,39.7928,39.8893,39.784,39.8893,18000.0
2015-05-01 13:40:00,45.48,45.48,45.4,45.43,29000.0,39.8893,39.8893,39.8191,39.8454,29000.0
2015-05-01 13:45:00,45.43,45.5,45.43,45.47,16500.0,39.8454,39.9068,39.8454,39.8805,16500.0
2015-05-01 13:50:00,45.47,45.57,45.47,45.52,31000.0,39.8805,39.9682,39.8805,39.9243,31000.0
2015-05-01 13:55:00,45.52,45.56,45.5,45.53,11000.0,39.9243,39.9594,39.9068,39.9331,11000.0
2015-05-01 14:00:00,45.53,45.55,45.49,45.51,38000.0,39.9331,39.9507,39.898,39.9156,38000.0
2015-05-01 14:05:00,45.49,45.5,45.47,45.5,13500.0,39.898,39.9068,39.8805,39.9068,13500.0
2015-05-01 14:10:00,45.48,45.5,45.46,45.48,16500.0,39.8893,39.9068,39.8717,39.8893,16500.0
2015-05-01 14:15:00,45.48,45.48,45.42,45.46,10000.0,39.8893,39.8893,39.8366,39.8717,10000.0
2015-05-01 14:20:00,45.46,45.46,45.44,45.45,3000.0,39.8717,39.8717,39.8542,39.8629,3000.0
2015-05-01 14:25:00,45.45,45.53,45.44,45.53,32000.0,39.8629,39.9331,39.8542,39.9331,32000.0
2015-05-01 14:30:00,45.55,45.57,45.52,45.54,20000.0,39.9507,39.9682,39.9243,39.9419,20000.0
2015-05-01 14:35:00,45.55,45.56,45.54,45.56,3500.0,39.9507,39.9594,39.9419,39.9594,3500.0
2015-05-01 14:40:00,45.55,45.61,45.52,45.52,33500.0,39.9507,40.0033,39.9243,39.9243,33500.0
2015-05-01 14:45:00,45.52,45.53,45.41,45.41,11000.0,39.9243,39.9331,39.8279,39.8279,11000.0
2015-05-01 14:50:00,45.41,45.41,45.33,45.35,15500.0,39.8279,39.8279,39.7577,39.7752,15500.0
2015-05-01 14:55:00,45.32,45.32,45.25,45.29,16000.0,39.7489,39.7489,39.6875,39.7226,16000.0
2015-05-01 15:00:00,45.26,45.34,45.26,45.34,21000.0,39.6963,39.7665,39.6963,39.7665,21000.0
2015-05-01 15:05:00,45.31,45.33,45.29,45.29,11000.0,39.7402,39.7577,39.7226,39.7226,11000.0
2015-05-01 15:10:00,45.28,45.35,45.27,45.35,80500.0,39.7138,39.7752,39.7051,39.7752,80500.0
2015-05-01 15:15:00,45.32,45.32,45.29,45.32,14500.0,39.7489,39.7489,39.7226,39.7489,14500.0
2015-05-01 15:20:00,45.3,45.31,45.24,45.24,20500.0,39.7314,39.7402,39.6788,39.6788,20500.0
2015-05-01 15:25:00,45.24,45.26,45.2,45.2,13000.0,39.6788,39.6963,39.6437,39.6437,13000.0
2015-05-01 15:30:00,45.23,45.24,45.2,45.21,39000.0,39.67,39.6788,39.6437,39.6524,39000.0
2015-05-01 15:35:00,45.21,45.22,45.2,45.21,86000.0,39.6524,39.6612,39.6437,39.6524,86000.0
2015-05-01 15:40:00,45.21,45.27,45.2,45.25,36500.0,39.6524,39.7051,39.6437,39.6875,36500.0
2015-05-01 15:45:00,45.24,45.25,45.15,45.15,53000.0,39.6788,39.6875,39.5998,39.5998,53000.0
2015-05-01 15:50:00,45.17,45.18,45.15,45.18,49500.0,39.6174,39.6261,39.5998,39.6261,49500.0
2015-05-01 15:55:00,45.16,45.19,45.15,45.17,136000.0,39.6086,39.6349,39.5998,39.6174,136000.0
2015-05-04 09:30:00,45.35,45.36,45.14,45.14,28500.0,39.7752,39.784,39.5911,39.5911,28500.0
2015-05-04 09:35:00,45.3,45.37,45.22,45.24,39500.0,39.7314,39.7928,39.6612,39.6788,39500.0
2015-05-04 09:40:00,45.25,45.25,45.22,45.22,6000.0,39.6875,39.6875,39.6612,39.6612,6000.0
2015-05-04 09:45:00,45.24,45.24,45.12,45.13,51500.0,39.6788,39.6788,39.5735,39.5823,51500.0
2015-05-04 09:50:00,45.13,45.2,45.11,45.19,30000.0,39.5823,39.6437,39.5647,39.6349,30000.0
2015-05-04 09:55:00,45.19,45.25,45.14,45.17,64500.0,39.6349,39.6875,39.5911,39.6174,64500.0
2015-05-04 10:00:00,45.19,45.2,45.14,45.2,5000.0,39.6349,39.6437,39.5911,39.6437,5000.0
2015-05-04 10:05:00,45.19,45.37,45.16,45.33,18500.0,39.6349,39.7928,39.6086,39.7577,18500.0
2015-05-04 10:10:00,45.32,45.39,45.3,45.36,21000.0,39.7489,39.8103,39.7314,39.784,21000.0
2015-05-04 10:15:00,45.28,45.33,45.27,45.33,7500.0,39.7138,39.7577,39.7051,39.7577,7500.0
2015-05-04 10:20:00,45.3,45.43,45.3,45.39,9500.0,39.7314,39.8454,39.7314,39.8103,9500.0
2015-05-04 10:25:00,45.41,45.54,45.37,45.47,31000.0,39.8279,39.9419,39.7928,39.8805,31000.0
2015-05-04 10:30:00,45.5,45.56,45.46,45.56,14500.0,39.9068,39.9594,39.8717,39.9594,14500.0
2015-05-04 10:35:00,45.5,45.58,45.5,45.55,40500.0,39.9068,39.977,39.9068,39.9507,40500.0
2015-05-04 10:40:00,45.56,45.58,45.51,45.55,19500.0,39.9594,39.977,39.9156,39.9507,19500.0
2015-05-04 10:45:00,45.58,45.58,45.47,45.53,20000.0,39.977,39.977,39.8805,39.9331,20000.0
2015-05-04 10:50:00,45.52,45.54,45.49,45.5,9500.0,39.9243,39.9419,39.898,39.9068,9500.0
2015-05-04 10:55:00,45.5,45.6,45.5,45.57,14500.0,39.9068,39.9945,39.9068,39.9682,14500.0
2015-05-04 11:00:00,45.57,45.59,45.51,45.58,48000.0,39.9682,39.9857,39.9156,39.977,48000.0
2015-05-04 11:05:00,45.58,45.59,45.5,45.59,27000.0,39.977,39.9857,39.9068,39.9857,27000.0
2015-05-04 11:10:00,45.62,45.62,45.49,45.49,44000.0,40.012,40.012,39.898,39.898,44000.0
2015-05-04 11:15:00,45.47,45.49,45.46,45.48,16500.0,39.8805,39.898,39.8717,39.8893,16500.0
2015-05-04 11:20:00,45.48,45.49,45.45,45.45,16500.0,39.8893,39.898,39.8629,39.8629,16500.0
2015-05-04 11:25:00,45.45,45.5,45.45,45.48,51500.0,39.8629,39.9068,39.8629,39.8893,51500.0
2015-05-04 11:30:00,45.49,45.49,45.38,45.43,43500.0,39.898,39.898,39.8016,39.8454,43500.0
2015-05-04 11:35:00,45.43,45.47,45.34,45.37,48500.0,39.8454,39.8805,39.7665,39.7928,48500.0
2015-05-04 11:40:00,45.37,45.43,45.34,45.35,24500.0,39.7928,39.8454,39.7665,39.7752,24500.0
2015-05-04 11:45:00,45.35,45.35,45.29,45.34,26000.0,39.7752,39.7752,39.7226,39.7665,26000.0
2015-05-04 11:50:00,45.3,45.32,45.2,45.24,15000.0,39.7314,39.7489,39.6437,39.6788,15000.0
2015-05-04 11:55:00,45.24,45.31,45.24,45.27,43500.0,39.6788,39.7402,39.6788,39.7051,43500.0
2015-05-04 12:00:00,45.26,45.35,45.26,45.31,12500.0,39.6963,39.7752,39.6963,39.7402,12500.0
2015-05-04 12:05:00,45.32,45.41,45.32,45.4,12000.0,39.7489,39.8279,39.7489,39.8191,12000.0
2015-05-04 12:10:00,45.41,45.43,45.36,45.41,26500.0,39.8279,39.8454,39.784,39.8279,26500.0
2015-05-04 12:15:00,45.41,45.48,45.35,45.42,17000.0,39.8279,39.8893,39.7752,39.8366,17000.0
2015-05-04 12:20:00,45.36,45.43,45.34,45.43,27000.0,39.784,39.8454,39.7665,39.8454,27000.0
2015-05-04 12:25:00,45.46,45.48,45.42,45.46,11000.0,39.8717,39.8893,39.8366,39.8717,11000.0
2015-05-04 12:30:00,45.43,45.46,45.42,45.44,19500.0,39.8454,39.8717,39.8366,39.8542,19500.0
2015-05-04 12:35:00,45.45,45.47,45.43,45.47,15000.0,39.8629,39.8805,39.8454,39.8805,15000.0
2015-05-04 12:40:00,45.47,45.63,45.47,45.57,92500.0,39.8805,40.0208,39.8805,39.9682,92500.0
2015-05-04 12:45:00,45.56,45.56,45.46,45.46,37000.0,39.9594,39.9594,39.8717,39.8717,37000.0
2015-05-04 12:50:00,45.47,45.47,45.45,45.45,5500.0,39.8805,39.8805,39.8629,39.8629,5500.0
2015-05-04 12:55:00,45.44,45.62,45.44,45.62,20000.0,39.8542,40.012,39.8542,40.012,20000.0
2015-05-04 13:00:00,45.58,45.63,45.56,45.57,21500.0,39.977,40.0208,39.9594,39.9682,21500.0
2015-05-04 13:05:00,45.57,45.58,45.46,45.47,36500.0,39.9682,39.977,39.8717,39.8805,36500.0
2015-05-04 13:10:00,45.46,45.46,45.39,45.4,48000.0,39.8717,39.8717,39.8103,39.8191,48000.0
2015-05-04 13:15:00,45.4,45.42,45.31,45.38,73500.0,39.8191,39.8366,39.7402,39.8016,73500.0
2015-05-04 13:20:00,45.37,45.4,45.36,45.37,24500.0,39.7928,39.8191,39.784,39.7928,24500.0
2015-05-04 13:25:00,45.35,45.41,45.35,45.4,155500.0,39.7752,39.8279,39.7752,39.8191,155500.0
2015-05-04 13:30:00,45.4,45.48,45.38,45.48,23000.0,39.8191,39.8893,39.8016,39.8893,23000.0
2015-05-04 13:35:00,45.48,45.48,45.42,45.46,12000.0,39.8893,39.8893,39.8366,39.8717,12000.0
2015-05-04 13:40:00,45.45,45.45,45.38,45.4,17500.0,39.8629,39.8629,39.8016,39.8191,17500.0
2015-05-04 13:45:00,45.38,45.4,45.37,45.39,12000.0,39.8016,39.8191,39.7928,39.8103,12000.0
2015-05-04 13:50:00,45.41,45.45,45.41,45.45,7500.0,39.8279,39.8629,39.8279,39.8629,7500.0
2015-05-04 13:55:00,45.45,45.48,45.45,45.48,18500.0,39.8629,39.8893,39.8629,39.8893,18500.0
2015-05-04 14:00:00,45.49,45.55,45.48,45.52,44500.0,39.898,39.9507,39.8893,39.9243,44500.0
2015-05-04 14:05:00,45.5,45.5,45.33,45.4,61000.0,39.9068,39.9068,39.7577,39.8191,61000.0
2015-05-04 14:10:00,45.42,45.47,45.3,45.38,33000.0,39.8366,39.8805,39.7314,39.8016,33000.0
2015-05-04 14:15:00,45.36,45.47,45.29,45.47,43000.0,39.784,39.8805,39.7226,39.8805,43000.0
2015-05-04 14:20:00,45.45,45.45,45.33,45.38,25500.0,39.8629,39.8629,39.7577,39.8016,25500.0
2015-05-04 14:25:00,45.4,45.47,45.4,45.43,24500.0,39.8191,39.8805,39.8191,39.8454,24500.0
2015-05-04 14:30:00,45.44,45.47,45.4,45.43,48000.0,39.8542,39.8805,39.8191,39.8454,48000.0
2015-05-04 14:35:00,45.42,45.45,45.37,45.4,52500.0,39.8366,39.8629,39.7928,39.8191,52500.0
2015-05-04 14:40:00,45.4,45.41,45.31,45.39,37000.0,39.8191,39.8279,39.7402,39.8103,37000.0
2015-05-04 14:45:00,45.39,45.42,45.33,45.42,46000.0,39.8103,39.8366,39.7577,39.8366,46000.0
2015-05-04 14:50:00,45.41,45.5,45.41,45.49,32500.0,39.8279,39.9068,39.8279,39.898,32500.0
2015-05-04 14:55:00,45.52,45.57,45.49,45.5,71000.0,39.9243,39.9682,39.898,39.9068,71000.0
2015-05-04 15:00:00,45.51,45.56,45.44,45.56,65000.0,39.9156,39.9594,39.8542,39.9594,65000.0
2015-05-04 15:05:00,45.55,45.6,45.5,45.54,64000.0,39.9507,39.9945,39.9068,39.9419,64000.0
2015-05-04 15:10:00,45.54,45.55,45.48,45.5,62500.0,39.9419,39.9507,39.8893,39.9068,62500.0
2015-05-04 15:15:00,45.51,45.55,45.46,45.49,86000.0,39.9156,39.9507,39.8717,39.898,86000.0
2015-05-04 15:20:00,45.49,45.52,45.48,45.49,41000.0,39.898,39.9243,39.8893,39.898,41000.0
2015-05-04 15:25:00,45.49,45.52,45.49,45.49,57500.0,39.898,39.9243,39.898,39.898,57500.0
2015-05-04 15:30:00,45.49,45.5,45.4,45.41,95500.0,39.898,39.9068,39.8191,39.8279,95500.0
2015-05-04 15:35:00,45.43,45.43,45.24,45.35,195000.0,39.8454,39.8454,39.6788,39.7752,195000.0
2015-05-04 15:40:00,45.34,45.37,45.3,45.32,71000.0,39.7665,39.7928,39.7314,39.7489,71000.0
2015-05-04 15:45:00,45.31,45.45,45.31,45.41,102500.0,39.7402,39.8629,39.7402,39.8279,102500.0
2015-05-04 15:50:00,45.39,45.44,45.37,45.39,89000.0,39.8103,39.8542,39.7928,39.8103,89000.0
2015-05-04 15:55:00,45.39,45.42,45.36,45.37,261500.0,39.8103,39.8366,39.784,39.7928,261500.0
2015-05-05 09:30:00,46.0,46.2,45.75,46.04,183000.0,40.3453,40.5208,40.1261,40.3804,183000.0
2015-05-05 09:35:00,46.1,46.14,45.9,46.0,82500.0,40.433,40.4681,40.2576,40.3453,82500.0
2015-05-05 09:40:00,46.0,46.18,45.88,46.13,67500.0,40.3453,40.5032,40.2401,40.4594,67500.0
2015-05-05 09:45:00,46.13,46.35,45.95,46.0,250000.0,40.4594,40.6523,40.3015,40.3453,250000.0
2015-05-05 09:50:00,46.01,46.01,45.61,45.7,81500.0,40.3541,40.3541,40.0033,40.0822,81500.0
2015-05-05 09:55:00,45.7,45.91,45.69,45.87,99000.0,40.0822,40.2664,40.0734,40.2313,99000.0
2015-05-05 10:00:00,45.76,46.05,45.76,46.04,57000.0,40.1348,40.3892,40.1348,40.3804,57000.0
2015-05-05 10:05:00,46.02,46.19,45.97,46.09,78500.0,40.3629,40.512,40.319,40.4243,78500.0
2015-05-05 10:10:00,46.09,46.1,46.01,46.02,111000.0,40.4243,40.433,40.3541,40.3629,111000.0
2015-05-05 10:15:00,46.03,46.09,46.01,46.05,79000.0,40.3716,40.4243,40.3541,40.3892,79000.0
2015-05-05 10:20:00,46.05,46.13,45.99,46.03,71500.0,40.3892,40.4594,40.3366,40.3716,71500.0
2015-05-05 10:25:00,45.99,46.06,45.97,46.02,65000.0,40.3366,40.398,40.319,40.3629,65000.0
2015-05-05 10:30:00,46.02,46.05,45.99,46.05,39500.0,40.3629,40.3892,40.3366,40.3892,39500.0
2015-05-05 10:35:00,46.03,46.08,46.02,46.04,67000.0,40.3716,40.4155,40.3629,40.3804,67000.0
2015-05-05 10:40:00,46.04,46.07,45.92,45.93,36500.0,40.3804,40.4067,40.2752,40.2839,36500.0
2015-05-05 10:45:00,45.93,46.06,45.93,46.05,49000.0,40.2839,40.398,40.2839,40.3892,49000.0
2015-05-05 10:50:00,46.06,46.07,45.98,45.98,36500.0,40.398,40.4067,40.3278,40.3278,36500.0
2015-05-05 10:55:00,46.0,46.04,45.95,46.02,60500.0,40.3453,40.3804,40.3015,40.3629,60500.0
2015-05-05 11:00:00,45.99,46.06,45.88,45.88,36000.0,40.3366,40.398,40.2401,40.2401,36000.0
2015-05-05 11:05:00,45.92,46.0,45.9,45.98,21500.0,40.2752,40.3453,40.2576,40.3278,21500.0
2015-05-05 11:10:00,45.98,45.98,45.93,45.95,42000.0,40.3278,40.3278,40.2839,40.3015,42000.0
2015-05-05 11:15:00,45.94,45.97,45.85,45.85,100000.0,40.2927,40.319,40.2138,40.2138,100000.0
2015-05-05 11:20:00,45.86,45.9,45.6,45.6,132500.0,40.2225,40.2576,39.9945,39.9945,132500.0
2015-05-05 11:25:00,45.62,45.66,45.47,45.62,84500.0,40.012,40.0471,39.8805,40.012,84500.0
2015-05-05 11:30:00,45.59,45.92,45.56,45.85,74500.0,39.9857,40.2752,39.9594,40.2138,74500.0
2015-05-05 11:35:00,45.89,46.02,45.87,45.96,77500.0,40.2489,40.3629,40.2313,40.3103,77500.0
2015-05-05 11:40:00,45.92,45.94,45.82,45.88,33000.0,40.2752,40.2927,40.1875,40.2401,33000.0
2015-05-05 11:45:00,45.85,45.85,45.78,45.78,43000.0,40.2138,40.2138,40.1524,40.1524,43000.0
2015-05-05 11:50:00,45.77,45.77,45.65,45.65,4000.0,40.1436,40.1436,40.0384,40.0384,4000.0
2015-05-05 11:55:00,45.65,45.78,45.61,45.62,63000.0,40.0384,40.1524,40.0033,40.012,63000.0
2015-05-05 12:00:00,45.62,45.66,45.4,45.45,69000.0,40.012,40.0471,39.8191,39.8629,69000.0
2015-05-05 12:05:00,45.43,45.9,45.37,45.79,125500.0,39.8454,40.2576,39.7928,40.1612,125500.0
2015-05-05 12:10:00,45.79,45.96,45.75,45.95,41000.0,40.1612,40.3103,40.1261,40.3015,41000.0
2015-05-05 12:15:00,45.95,45.95,45.79,45.89,21000.0,40.3015,40.3015,40.1612,40.2489,21000.0
2015-05-05 12:20:00,45.84,45.85,45.72,45.72,8000.0,40.205,40.2138,40.0998,40.0998,8000.0
2015-05-05 12:25:00,45.78,45.78,45.72,45.76,48000.0,40.1524,40.1524,40.0998,40.1348,48000.0
2015-05-05 12:30:00,45.74,45.74,45.63,45.63,26500.0,40.1173,40.1173,40.0208,40.0208,26500.0
2015-05-05 12:35:00,45.62,45.66,45.57,45.59,18500.0,40.012,40.0471,39.9682,39.9857,18500.0
2015-05-05 12:40:00,45.58,45.63,45.57,45.63,19500.0,39.977,40.0208,39.9682,40.0208,19500.0
2015-05-05 12:45:00,45.64,45.74,45.64,45.71,34000.0,40.0296,40.1173,40.0296,40.091,34000.0
2015-05-05 12:50:00,45.71,45.72,45.63,45.66,22500.0,40.091,40.0998,40.0208,40.0471,22500.0
2015-05-05 12:55:00,45.63,45.63,45.6,45.63,12000.0,40.0208,40.0208,39.9945,40.0208,12000.0
2015-05-05 13:00:00,45.63,45.64,45.6,45.6,20000.0,40.0208,40.0296,39.9945,39.9945,20000.0
2015-05-05 13:05:00,45.6,45.68,45.56,45.58,27000.0,39.9945,40.0647,39.9594,39.977,27000.0
2015-05-05 13:10:00,45.57,45.6,45.51,45.51,28500.0,39.9682,39.9945,39.9156,39.9156,28500.0
2015-05-05 13:15:00,45.48,45.48,45.46,45.46,1500.0,39.8893,39.8893,39.8717,39.8717,1500.0
2015-05-05 13:20:00,45.47,45.55,45.44,45.54,27500.0,39.8805,39.9507,39.8542,39.9419,27500.0
2015-05-05 13:25:00,45.52,45.6,45.52,45.6,18000.0,39.9243,39.9945,39.9243,39.9945,18000.0
2015-05-05 13:30:00,45.59,45.66,45.55,45.63,37500.0,39.9857,40.0471,39.9507,40.0208,37500.0
2015-05-05 13:35:00,45.64,45.73,45.62,45.68,39500.0,40.0296,40.1085,40.012,40.0647,39500.0
2015-05-05 13:40:00,45.66,45.74,45.63,45.69,37500.0,40.0471,40.1173,40.0208,40.0734,37500.0
2015-05-05 13:45:00,45.72,45.74,45.67,45.67,13500.0,40.0998,40.1173,40.0559,40.0559,13500.0
2015-05-05 13:50:00,45.65,45.94,45.64,45.84,2176000.0,40.0384,40.2927,40.0296,40.205,2176000.0
2015-05-05 13:55:00,45.88,45.9,45.8,45.88,26500.0,40.2401,40.2576,40.1699,40.2401,26500.0
2015-05-05 14:00:00,45.86,45.95,45.84,45.95,36500.0,40.2225,40.3015,40.205,40.3015,36500.0
2015-05-05 14:05:00,45.97,46.0,45.95,46.0,24500.0,40.319,40.3453,40.3015,40.3453,24500.0
2015-05-05 14:10:00,46.03,46.08,46.01,46.07,32500.0,40.3716,40.4155,40.3541,40.4067,32500.0
2015-05-05 14:15:00,46.08,46.2,46.07,46.19,43500.0,40.4155,40.5208,40.4067,40.512,43500.0
2015-05-05 14:20:00,46.2,46.2,46.05,46.18,23000.0,40.5208,40.5208,40.3892,40.5032,23000.0
2015-05-05 14:25:00,46.17,46.29,46.14,46.29,67000.0,40.4944,40.5997,40.4681,40.5997,67000.0
2015-05-05 14:30:00,46.25,46.28,46.13,46.15,124500.0,40.5646,40.5909,40.4594,40.4769,124500.0
2015-05-05 14:35:00,46.14,46.18,46.08,46.08,39000.0,40.4681,40.5032,40.4155,40.4155,39000.0
2015-05-05 14:40:00,46.05,46.08,45.98,46.08,30500.0,40.3892,40.4155,40.3278,40.4155,30500.0
2015-05-05 14:45:00,46.08,46.22,46.08,46.22,65500.0,40.4155,40.5383,40.4155,40.5383,65500.0
2015-05-05 14:50:00,46.22,46.22,46.09,46.14,80000.0,40.5383,40.5383,40.4243,40.4681,80000.0
2015-05-05 14:55:00,46.12,46.17,46.11,46.14,19500.0,40.4506,40.4944,40.4418,40.4681,19500.0
2015-05-05 15:00:00,46.14,46.2,46.08,46.16,85500.0,40.4681,40.5208,40.4155,40.4857,85500.0
2015-05-05 15:05:00,46.16,46.24,46.15,46.23,122500.0,40.4857,40.5558,40.4769,40.5471,122500.0
2015-05-05 15:10:00,46.21,46.23,46.14,46.23,31500.0,40.5295,40.5471,40.4681,40.5471,31500.0
2015-05-05 15:15:00,46.22,46.22,46.08,46.09,106000.0,40.5383,40.5383,40.4155,40.4243,106000.0
2015-05-05 15:20:00,46.09,46.11,46.04,46.09,34000.0,40.4243,40.4418,40.3804,40.4243,34000.0
2015-05-05 15:25:00,46.08,46.18,46.08,46.16,35000.0,40.4155,40.5032,40.4155,40.4857,35000.0
2015-05-05 15:30:00,46.16,46.17,46.05,46.07,57000.0,40.4857,40.4944,40.3892,40.4067,57000.0
2015-05-05 15:35:00,46.07,46.1,46.04,46.04,55500.0,40.4067,40.433,40.3804,40.3804,55500.0
2015-05-05 15:40:00,46.03,46.04,45.97,46.01,56000.0,40.3716,40.3804,40.319,40.3541,56000.0
2015-05-05 15:45:00,46.0,46.12,45.97,46.07,167500.0,40.3453,40.4506,40.319,40.4067,167500.0
2015-05-05 15:50:00,46.07,46.24,46.06,46.15,197000.0,40.4067,40.5558,40.398,40.4769,197000.0
2015-05-05 15:55:00,46.15,46.43,46.14,46.24,751500.0,40.4769,40.7225,40.4681,40.5558,751500.0
2015-05-06 09:30:00,46.35,46.43,46.04,46.22,370500.0,40.6523,40.7225,40.3804,40.5383,370500.0
2015-05-06 09:35:00,46.14,46.34,46.08,46.1,127000.0,40.4681,40.6435,40.4155,40.433,127000.0
2015-05-06 09:40:00,46.17,46.17,45.98,46.02,70500.0,40.4944,40.4944,40.3278,40.3629,70500.0
2015-05-06 09:45:00,45.95,46.0,45.9,45.95,36000.0,40.3015,40.3453,40.2576,40.3015,36000.0
2015-05-06 09:50:00,45.9,45.91,45.75,45.75,22500.0,40.2576,40.2664,40.1261,40.1261,22500.0
2015-05-06 09:55:00,45.76,45.93,45.76,45.92,38000.0,40.1348,40.2839,40.1348,40.2752,38000.0
2015-05-06 10:00:00,45.91,45.97,45.78,45.84,44000.0,40.2664,40.319,40.1524,40.205,44000.0
2015-05-06 10:05:00,45.86,45.98,45.84,45.88,65500.0,40.2225,40.3278,40.205,40.2401,65500.0
2015-05-06 10:10:00,45.89,45.91,45.78,45.91,18500.0,40.2489,40.2664,40.1524,40.2664,18500.0
2015-05-06 10:15:00,45.88,45.95,45.86,45.94,29000.0,40.2401,40.3015,40.2225,40.2927,29000.0
2015-05-06 10:20:00,45.93,45.96,45.91,45.92,31000.0,40.2839,40.3103,40.2664,40.2752,31000.0
2015-05-06 10:25:00,45.92,45.93,45.85,45.89,32000.0,40.2752,40.2839,40.2138,40.2489,32000.0
2015-05-06 10:30:00,45.93,45.93,45.79,45.8,33000.0,40.2839,40.2839,40.1612,40.1699,33000.0
2015-05-06 10:35:00,45.79,45.82,45.76,45.77,64500.0,40.1612,40.1875,40.1348,40.1436,64500.0
2015-05-06 10:40:00,45.78,45.87,45.77,45.8,31500.0,40.1524,40.2313,40.1436,40.1699,31500.0
2015-05-06 10:45:00,45.79,45.93,45.79,45.93,36500.0,40.1612,40.2839,40.1612,40.2839,36500.0
2015-05-06 10:50:00,45.91,45.91,45.82,45.85,21000.0,40.2664,40.2664,40.1875,40.2138,21000.0
2015-05-06 10:55:00,45.84,45.84,45.78,45.82,24500.0,40.205,40.205,40.1524,40.1875,24500.0
2015-05-06 11:00:00,45.83,45.84,45.81,45.83,13000.0,40.1962,40.205,40.1787,40.1962,13000.0
2015-05-06 11:05:00,45.84,45.85,45.79,45.8,33500.0,40.205,40.2138,40.1612,40.1699,33500.0
2015-05-06 11:10:00,45.77,45.77,45.63,45.63,36000.0,40.1436,40.1436,40.0208,40.0208,36000.0
2015-05-06 11:15:00,45.64,45.68,45.63,45.64,50500.0,40.0296,40.0647,40.0208,40.0296,50500.0
2015-05-06 11:20:00,45.64,45.64,45.59,45.59,19000.0,40.0296,40.0296,39.9857,39.9857,19000.0
2015-05-06 11:25:00,45.61,45.64,45.57,45.62,101500.0,40.0033,40.0296,39.9682,40.012,101500.0
2015-05-06 11:30:00,45.62,45.74,45.62,45.74,76500.0,40.012,40.1173,40.012,40.1173,76500.0
2015-05-06 11:35:00,45.7,45.72,45.7,45.7,12500.0,40.0822,40.0998,40.0822,40.0822,12500.0
2015-05-06 11:40:00,45.7,45.73,45.67,45.73,134000.0,40.0822,40.1085,40.0559,40.1085,134000.0
2015-05-06 11:45:00,45.72,45.75,45.7,45.7,32000.0,40.0998,40.1261,40.0822,40.0822,32000.0
2015-05-06 11:50:00,45.69,45.7,45.66,45.7,25500.0,40.0734,40.0822,40.0471,40.0822,25500.0
2015-05-06 11:55:00,45.7,45.72,45.67,45.72,37500.0,40.0822,40.0998,40.0559,40.0998,37500.0
2015-05-06 12:00:00,45.72,45.72,45.65,45.66,25000.0,40.0998,40.0998,40.0384,40.0471,25000.0
2015-05-06 12:05:00,45.66,45.66,45.6,45.62,13000.0,40.0471,40.0471,39.9945,40.012,13000.0
2015-05-06 12:10:00,45.61,45.62,45.53,45.53,27500.0,40.0033,40.012,39.9331,39.9331,27500.0
2015-05-06 12:15:00,45.53,45.56,45.49,45.52,18500.0,39.9331,39.9594,39.898,39.9243,18500.0
2015-05-06 12:20:00,45.53,45.59,45.53,45.58,29500.0,39.9331,39.9857,39.9331,39.977,29500.0
2015-05-06 12:25:00,45.59,45.64,45.58,45.61,33500.0,39.9857,40.0296,39.977,40.0033,33500.0
2015-05-06 12:30:00,45.6,45.62,45.59,45.61,24000.0,39.9945,40.012,39.9857,40.0033,24000.0
2015-05-06 12:35:00,45.61,45.61,45.57,45.61,19000.0,40.0033,40.0033,39.9682,40.0033,19000.0
2015-05-06 12:40:00,45.6,45.6,45.57,45.59,35000.0,39.9945,39.9945,39.9682,39.9857,35000.0
2015-05-06 12:45:00,45.59,45.64,45.59,45.64,14000.0,39.9857,40.0296,39.9857,40.0296,14000.0
2015-05-06 12:50:00,45.62,45.62,45.58,45.59,42000.0,40.012,40.012,39.977,39.9857,42000.0
2015-05-06 12:55:00,45.6,45.62,45.59,45.6,13500.0,39.9945,40.012,39.9857,39.9945,13500.0
2015-05-06 13:00:00,45.6,45.6,45.53,45.56,82500.0,39.9945,39.9945,39.9331,39.9594,82500.0
2015-05-06 13:05:00,45.56,45.59,45.55,45.59,16500.0,39.9594,39.9857,39.9507,39.9857,16500.0
2015-05-06 13:10:00,45.6,45.6,45.55,45.55,13000.0,39.9945,39.9945,39.9507,39.9507,13000.0
2015-05-06 13:15:00,45.56,45.6,45.56,45.59,13000.0,39.9594,39.9945,39.9594,39.9857,13000.0
2015-05-06 13:20:00,45.57,45.61,45.57,45.61,28000.0,39.9682,40.0033,39.9682,40.0033,28000.0
2015-05-06 13:25:00,45.6,45.6,45.58,45.6,27500.0,39.9945,39.9945,39.977,39.9945,27500.0
2015-05-06 13:30:00,45.6,45.61,45.57,45.59,32500.0,39.9945,40.0033,39.9682,39.9857,32500.0
2015-05-06 13:35:00,45.57,45.57,45.52,45.54,17500.0,39.9682,39.9682,39.9243,39.9419,17500.0
2015-05-06 13:40:00,45.55,45.6,45.54,45.58,49000.0,39.9507,39.9945,39.9419,39.977,49000.0
2015-05-06 13:45:00,45.59,45.59,45.53,45.54,52000.0,39.9857,39.9857,39.9331,39.9419,52000.0
2015-05-06 13:50:00,45.54,45.54,45.49,45.49,14000.0,39.9419,39.9419,39.898,39.898,14000.0
2015-05-06 13:55:00,45.5,45.52,45.48,45.48,20500.0,39.9068,39.9243,39.8893,39.8893,20500.0
2015-05-06 14:00:00,45.48,45.53,45.48,45.51,42000.0,39.8893,39.9331,39.8893,39.9156,42000.0
2015-05-06 14:05:00,45.51,45.54,45.48,45.54,37500.0,39.9156,39.9419,39.8893,39.9419,37500.0
2015-05-06 14:10:00,45.52,45.54,45.47,45.5,41000.0,39.9243,39.9419,39.8805,39.9068,41000.0
2015-05-06 14:15:00,45.48,45.51,45.48,45.49,39000.0,39.8893,39.9156,39.8893,39.898,39000.0
2015-05-06 14:20:00,45.48,45.51,45.47,45.49,49000.0,39.8893,39.9156,39.8805,39.898,49000.0
2015-05-06 14:25:00,45.47,45.47,45.41,45.44,36000.0,39.8805,39.8805,39.8279,39.8542,36000.0
2015-05-06 14:30:00,45.43,45.43,45.36,45.37,38500.0,39.8454,39.8454,39.784,39.7928,38500.0
2015-05-06 14:35:00,45.38,45.38,45.3,45.35,67500.0,39.8016,39.8016,39.7314,39.7752,67500.0
2015-05-06 14:40:00,45.34,45.35,45.27,45.3,35500.0,39.7665,39.7752,39.7051,39.7314,35500.0
2015-05-06 14:45:00,45.3,45.31,45.25,45.31,91000.0,39.7314,39.7402,39.6875,39.7402,91000.0
2015-05-06 14:50:00,45.32,45.35,45.3,45.31,18500.0,39.7489,39.7752,39.7314,39.7402,18500.0
2015-05-06 14:55:00,45.29,45.33,45.29,45.32,22000.0,39.7226,39.7577,39.7226,39.7489,22000.0
2015-05-06 15:00:00,45.32,45.32,45.29,45.3,50000.0,39.7489,39.7489,39.7226,39.7314,50000.0
2015-05-06 15:05:00,45.3,45.31,45.29,45.31,44500.0,39.7314,39.7402,39.7226,39.7402,44500.0
2015-05-06 15:10:00,45.3,45.31,45.24,45.24,32500.0,39.7314,39.7402,39.6788,39.6788,32500.0
2015-05-06 15:15:00,45.25,45.26,45.18,45.19,50000.0,39.6875,39.6963,39.6261,39.6349,50000.0
2015-05-06 15:20:00,45.19,45.3,45.19,45.29,80500.0,39.6349,39.7314,39.6349,39.7226,80500.0
2015-05-06 15:25:00,45.29,45.29,45.24,45.29,40500.0,39.7226,39.7226,39.6788,39.7226,40500.0
2015-05-06 15:30:00,45.29,45.35,45.29,45.31,96500.0,39.7226,39.7752,39.7226,39.7402,96500.0
2015-05-06 15:35:00,45.32,45.43,45.31,45.43,91500.0,39.7489,39.8454,39.7402,39.8454,91500.0
2015-05-06 15:40:00,45.41,45.44,45.38,45.39,87000.0,39.8279,39.8542,39.8016,39.8103,87000.0
2015-05-06 15:45:00,45.38,45.43,45.37,45.41,114500.0,39.8016,39.8454,39.7928,39.8279,114500.0
2015-05-06 15:50:00,45.41,45.42,45.38,45.38,121500.0,39.8279,39.8366,39.8016,39.8016,121500.0
2015-05-06 15:55:00,45.38,45.48,45.36,45.47,197000.0,39.8016,39.8893,39.784,39.8805,197000.0
2015-05-07 09:30:00,45.61,45.83,45.38,45.5,79000.0,40.0033,40.1962,39.8016,39.9068,79000.0
2015-05-07 09:35:00,45.47,45.61,45.44,45.61,21500.0,39.8805,40.0033,39.8542,40.0033,21500.0
2015-05-07 09:40:00,45.61,45.75,45.6,45.75,14000.0,40.0033,40.1261,39.9945,40.1261,14000.0
2015-05-07 09:45:00,45.74,45.8,45.66,45.79,43500.0,40.1173,40.1699,40.0471,40.1612,43500.0
2015-05-07 09:50:00,45.73,45.85,45.72,45.85,16000.0,40.1085,40.2138,40.0998,40.2138,16000.0
2015-05-07 09:55:00,45.84,45.92,45.77,45.87,23500.0,40.205,40.2752,40.1436,40.2313,23500.0
2015-05-07 10:00:00,45.83,46.25,45.83,46.25,360500.0,40.1962,40.5646,40.1962,40.5646,360500.0
2015-05-07 10:05:00,46.25,46.32,46.2,46.29,205000.0,40.5646,40.626,40.5208,40.5997,205000.0
2015-05-07 10:10:00,46.25,46.29,46.22,46.29,20500.0,40.5646,40.5997,40.5383,40.5997,20500.0
2015-05-07 10:15:00,46.31,46.36,46.22,46.33,65000.0,40.6172,40.6611,40.5383,40.6348,65000.0
2015-05-07 10:20:00,46.32,46.32,46.16,46.2,27500.0,40.626,40.626,40.4857,40.5208,27500.0
2015-05-07 10:25:00,46.2,46.3,46.14,46.18,21000.0,40.5208,40.6085,40.4681,40.5032,21000.0
2015-05-07 10:30:00,46.11,46.25,46.09,46.15,18500.0,40.4418,40.5646,40.4243,40.4769,18500.0
2015-05-07 10:35:00,46.06,46.09,46.05,46.09,10000.0,40.398,40.4243,40.3892,40.4243,10000.0
2015-05-07 10:40:00,46.11,46.16,46.08,46.11,27500.0,40.4418,40.4857,40.4155,40.4418,27500.0
2015-05-07 10:45:00,46.11,46.31,46.11,46.28,75000.0,40.4418,40.6172,40.4418,40.5909,75000.0
2015-05-07 10:50:00,46.26,46.34,46.25,46.28,16000.0,40.5734,40.6435,40.5646,40.5909,16000.0
2015-05-07 10:55:00,46.28,46.34,46.27,46.27,17500.0,40.5909,40.6435,40.5821,40.5821,17500.0
2015-05-07 11:00:00,46.25,46.28,46.2,46.2,26500.0,40.5646,40.5909,40.5208,40.5208,26500.0
2015-05-07 11:05:00,46.2,46.23,46.12,46.19,28000.0,40.5208,40.5471,40.4506,40.512,28000.0
2015-05-07 11:10:00,46.19,46.23,46.19,46.23,7000.0,40.512,40.5471,40.512,40.5471,7000.0
2015-05-07 11:15:00,46.22,46.22,46.17,46.17,13000.0,40.5383,40.5383,40.4944,40.4944,13000.0
2015-05-07 11:20:00,46.17,46.18,46.16,46.18,5500.0,40.4944,40.5032,40.4857,40.5032,5500.0
2015-05-07 11:25:00,46.15,46.27,46.15,46.27,39500.0,40.4769,40.5821,40.4769,40.5821,39500.0
2015-05-07 11:30:00,46.25,46.25,46.13,46.13,13500.0,40.5646,40.5646,40.4594,40.4594,13500.0
2015-05-07 11:35:00,46.12,46.28,46.12,46.28,22500.0,40.4506,40.5909,40.4506,40.5909,22500.0
2015-05-07 11:40:00,46.28,46.31,46.28,46.3,2500.0,40.5909,40.6172,40.5909,40.6085,2500.0
2015-05-07 11:45:00,46.3,46.55,46.3,46.52,228000.0,40.6085,40.8277,40.6085,40.8014,228000.0
2015-05-07 11:50:00,46.52,46.55,46.38,46.41,51000.0,40.8014,40.8277,40.6786,40.7049,51000.0
2015-05-07 11:55:00,46.37,46.48,46.37,46.44,79000.0,40.6699,40.7663,40.6699,40.7312,79000.0
2015-05-07 12:00:00,46.43,46.49,46.43,46.47,15000.0,40.7225,40.7751,40.7225,40.7576,15000.0
2015-05-07 12:05:00,46.46,46.49,46.37,46.38,19000.0,40.7488,40.7751,40.6699,40.6786,19000.0
2015-05-07 12:10:00,46.38,46.55,46.38,46.5,73000.0,40.6786,40.8277,40.6786,40.7839,73000.0
2015-05-07 12:15:00,46.5,46.53,46.4,46.5,114500.0,40.7839,40.8102,40.6962,40.7839,114500.0
2015-05-07 12:20:00,46.52,46.55,46.52,46.54,7500.0,40.8014,40.8277,40.8014,40.819,7500.0
2015-05-07 12:25:00,46.57,46.59,46.57,46.59,4500.0,40.8453,40.8628,40.8453,40.8628,4500.0
2015-05-07 12:30:00,46.59,46.63,46.56,46.61,55000.0,40.8628,40.8979,40.8365,40.8804,55000.0
2015-05-07 12:35:00,46.62,46.74,46.62,46.7,60500.0,40.8891,40.9944,40.8891,40.9593,60500.0
2015-05-07 12:40:00,46.7,46.8,46.69,46.75,39000.0,40.9593,41.047,40.9505,41.0031,39000.0
2015-05-07 12:45:00,46.74,46.75,46.68,46.73,19500.0,40.9944,41.0031,40.9417,40.9856,19500.0
2015-05-07 12:50:00,46.73,46.77,46.72,46.72,23500.0,40.9856,41.0207,40.9768,40.9768,23500.0
2015-05-07 12:55:00,46.72,46.73,46.67,46.68,41500.0,40.9768,40.9856,40.933,40.9417,41500.0
2015-05-07 13:00:00,46.67,46.7,46.64,46.64,35500.0,40.933,40.9593,40.9067,40.9067,35500.0
2015-05-07 13:05:00,46.66,46.66,46.58,46.59,34000.0,40.9242,40.9242,40.854,40.8628,34000.0
2015-05-07 13:10:00,46.58,46.6,46.52,46.52,13500.0,40.854,40.8716,40.8014,40.8014,13500.0
2015-05-07 13:15:00,46.53,46.58,46.52,46.57,34500.0,40.8102,40.854,40.8014,40.8453,34500.0
2015-05-07 13:20:00,46.57,46.65,46.55,46.65,29000.0,40.8453,40.9154,40.8277,40.9154,29000.0
2015-05-07 13:25:00,46.62,46.64,46.6,46.63,11500.0,40.8891,40.9067,40.8716,40.8979,11500.0
2015-05-07 13:30:00,46.63,46.63,46.56,46.57,35000.0,40.8979,40.8979,40.8365,40.8453,35000.0
2015-05-07 13:35:00,46.56,46.56,46.51,46.54,22000.0,40.8365,40.8365,40.7926,40.819,22000.0
2015-05-07 13:40:00,46.53,46.54,46.49,46.52,22000.0,40.8102,40.819,40.7751,40.8014,22000.0
2015-05-07 13:45:00,46.51,46.53,46.5,46.52,10000.0,40.7926,40.8102,40.7839,40.8014,10000.0
2015-05-07 13:50:00,46.53,46.54,46.47,46.48,25500.0,40.8102,40.819,40.7576,40.7663,25500.0
2015-05-07 13:55:00,46.48,46.53,46.47,46.49,73500.0,40.7663,40.8102,40.7576,40.7751,73500.0
2015-05-07 14:00:00,46.5,46.58,46.49,46.54,33000.0,40.7839,40.854,40.7751,40.819,33000.0
2015-05-07 14:05:00,46.55,46.58,46.54,46.58,23000.0,40.8277,40.854,40.819,40.854,23000.0
2015-05-07 14:10:00,46.58,46.65,46.57,46.61,37500.0,40.854,40.9154,40.8453,40.8804,37500.0
2015-05-07 14:15:00,46.61,46.64,46.61,46.64,15000.0,40.8804,40.9067,40.8804,40.9067,15000.0
2015-05-07 14:20:00,46.64,46.64,46.58,46.6,34500.0,40.9067,40.9067,40.854,40.8716,34500.0
2015-05-07 14:25:00,46.6,46.65,46.6,46.62,33500.0,40.8716,40.9154,40.8716,40.8891,33500.0
2015-05-07 14:30:00,46.62,46.66,46.62,46.65,55000.0,40.8891,40.9242,40.8891,40.9154,55000.0
2015-05-07 14:35:00,46.63,46.69,46.61,46.67,32000.0,40.8979,40.9505,40.8804,40.933,32000.0
2015-05-07 14:40:00,46.67,46.68,46.62,46.65,51000.0,40.933,40.9417,40.8891,40.9154,51000.0
2015-05-07 14:45:00,46.66,46.68,46.63,46.63,53500.0,40.9242,40.9417,40.8979,40.8979,53500.0
2015-05-07 14:50:00,46.62,46.66,46.6,46.64,51500.0,40.8891,40.9242,40.8716,40.9067,51500.0
2015-05-07 14:55:00,46.65,46.7,46.64,46.66,58000.0,40.9154,40.9593,40.9067,40.9242,58000.0
2015-05-07 15:00:00,46.66,46.68,46.63,46.64,165000.0,40.9242,40.9417,40.8979,40.9067,165000.0
2015-05-07 15:05:00,46.64,46.64,46.54,46.54,50000.0,40.9067,40.9067,40.819,40.819,50000.0
2015-05-07 15:10:00,46.53,46.55,46.52,46.55,36000.0,40.8102,40.8277,40.8014,40.8277,36000.0
2015-05-07 15:15:00,46.53,46.53,46.43,46.45,42000.0,40.8102,40.8102,40.7225,40.74,42000.0
2015-05-07 15:20:00,46.46,46.52,46.44,46.49,32000.0,40.7488,40.8014,40.7312,40.7751,32000.0
2015-05-07 15:25:00,46.48,46.57,46.48,46.57,52000.0,40.7663,40.8453,40.7663,40.8453,52000.0
2015-05-07 15:30:00,46.55,46.59,46.55,46.58,45000.0,40.8277,40.8628,40.8277,40.854,45000.0
2015-05-07 15:35:00,46.58,46.62,46.57,46.62,86500.0,40.854,40.8891,40.8453,40.8891,86500.0
2015-05-07 15:40:00,46.62,46.63,46.59,46.59,65000.0,40.8891,40.8979,40.8628,40.8628,65000.0
2015-05-07 15:45:00,46.59,46.59,46.54,46.59,75000.0,40.8628,40.8628,40.819,40.8628,75000.0
2015-05-07 15:50:00,46.58,46.65,46.58,46.63,114000.0,40.854,40.9154,40.854,40.8979,114000.0
2015-05-07 15:55:00,46.63,46.66,46.61,46.63,284500.0,40.8979,40.9242,40.8804,40.8979,284500.0
2015-05-08 09:30:00,47.15,47.27,46.96,47.18,56500.0,41.354,41.4592,41.1873,41.3803,56500.0
2015-05-08 09:35:00,47.11,47.11,46.94,47.0,31500.0,41.3189,41.3189,41.1698,41.2224,31500.0
2015-05-08 09:40:00,46.97,47.08,46.81,47.06,89000.0,41.1961,41.2926,41.0558,41.275,89000.0
2015-05-08 09:45:00,47.07,47.18,47.04,47.17,157500.0,41.2838,41.3803,41.2575,41.3715,157500.0
2015-05-08 09:50:00,47.18,47.38,47.16,47.28,155000.0,41.3803,41.5557,41.3627,41.468,155000.0
2015-05-08 09:55:00,47.28,47.49,47.28,47.43,76000.0,41.468,41.6522,41.468,41.5996,76000.0
2015-05-08 10:00:00,47.48,47.49,47.38,47.49,45000.0,41.6434,41.6522,41.5557,41.6522,45000.0
2015-05-08 10:05:00,47.48,47.52,47.48,47.52,23000.0,41.6434,41.6785,41.6434,41.6785,23000.0
2015-05-08 10:10:00,47.5,47.53,47.42,47.45,67000.0,41.6609,41.6873,41.5908,41.6171,67000.0
2015-05-08 10:15:00,47.45,47.48,47.36,47.42,132500.0,41.6171,41.6434,41.5382,41.5908,132500.0
2015-05-08 10:20:00,47.42,47.47,47.42,47.46,50000.0,41.5908,41.6346,41.5908,41.6259,50000.0
2015-05-08 10:25:00,47.45,47.55,47.43,47.49,76000.0,41.6171,41.7048,41.5996,41.6522,76000.0
2015-05-08 10:30:00,47.51,47.53,47.4,47.41,61500.0,41.6697,41.6873,41.5732,41.582,61500.0
2015-05-08 10:35:00,47.42,47.5,47.42,47.5,129000.0,41.5908,41.6609,41.5908,41.6609,129000.0
2015-05-08 10:40:00,47.5,47.55,47.49,47.54,62000.0,41.6609,41.7048,41.6522,41.696,62000.0
2015-05-08 10:45:00,47.54,47.55,47.44,47.49,68000.0,41.696,41.7048,41.6083,41.6522,68000.0
2015-05-08 10:50:00,47.48,47.5,47.39,47.41,25000.0,41.6434,41.6609,41.5645,41.582,25000.0
2015-05-08 10:55:00,47.39,47.39,47.32,47.37,13500.0,41.5645,41.5645,41.5031,41.5469,13500.0
2015-05-08 11:00:00,47.34,47.42,47.34,47.39,119500.0,41.5206,41.5908,41.5206,41.5645,119500.0
2015-05-08 11:05:00,47.38,47.46,47.38,47.46,67500.0,41.5557,41.6259,41.5557,41.6259,67500.0
2015-05-08 11:10:00,47.46,47.53,47.46,47.51,82500.0,41.6259,41.6873,41.6259,41.6697,82500.0
2015-05-08 11:15:00,47.52,47.57,47.49,47.55,109000.0,41.6785,41.7223,41.6522,41.7048,109000.0
2015-05-08 11:20:00,47.54,47.64,47.54,47.62,118000.0,41.696,41.7837,41.696,41.7662,118000.0
2015-05-08 11:25:00,47.62,47.68,47.6,47.66,133500.0,41.7662,41.8188,41.7487,41.8013,133500.0
2015-05-08 11:30:00,47.6,47.68,47.58,47.67,37500.0,41.7487,41.8188,41.7311,41.81,37500.0
2015-05-08 11:35:00,47.65,47.8,47.65,47.8,206500.0,41.7925,41.9241,41.7925,41.9241,206500.0
2015-05-08 11:40:00,47.79,47.8,47.68,47.74,185000.0,41.9153,41.9241,41.8188,41.8714,185000.0
2015-05-08 11:45:00,47.69,47.79,47.69,47.76,144500.0,41.8276,41.9153,41.8276,41.889,144500.0
2015-05-08 11:50:00,47.74,47.8,47.72,47.8,100500.0,41.8714,41.9241,41.8539,41.9241,100500.0
2015-05-08 11:55:00,47.79,47.84,47.78,47.83,49000.0,41.9153,41.9592,41.9065,41.9504,49000.0
2015-05-08 12:00:00,47.83,47.94,47.83,47.92,131000.0,41.9504,42.0469,41.9504,42.0293,131000.0
2015-05-08 12:05:00,47.93,47.97,47.9,47.93,227000.0,42.0381,42.0732,42.0118,42.0381,227000.0
2015-05-08 12:10:00,47.94,47.99,47.92,47.99,217500.0,42.0469,42.0907,42.0293,42.0907,217500.0
2015-05-08 12:15:00,47.99,47.99,47.89,47.94,159000.0,42.0907,42.0907,42.003,42.0469,159000.0
2015-05-08 12:20:00,47.9,47.93,47.72,47.72,95000.0,42.0118,42.0381,41.8539,41.8539,95000.0
2015-05-08 12:25:00,47.7,47.71,47.62,47.65,28000.0,41.8364,41.8451,41.7662,41.7925,28000.0
2015-05-08 12:30:00,47.68,47.7,47.62,47.63,7500.0,41.8188,41.8364,41.7662,41.775,7500.0
2015-05-08 12:35:00,47.6,47.67,47.57,47.65,43500.0,41.7487,41.81,41.7223,41.7925,43500.0
2015-05-08 12:40:00,47.64,47.71,47.63,47.66,72500.0,41.7837,41.8451,41.775,41.8013,72500.0
2015-05-08 12:45:00,47.66,47.67,47.62,47.64,30000.0,41.8013,41.81,41.7662,41.7837,30000.0
2015-05-08 12:50:00,47.6,47.6,47.53,47.53,6500.0,41.7487,41.7487,41.6873,41.6873,6500.0
2015-05-08 12:55:00,47.55,47.57,47.47,47.47,16000.0,41.7048,41.7223,41.6346,41.6346,16000.0
2015-05-08 13:00:00,47.49,47.7,47.47,47.66,90000.0,41.6522,41.8364,41.6346,41.8013,90000.0
2015-05-08 13:05:00,47.66,47.75,47.66,47.74,25500.0,41.8013,41.8802,41.8013,41.8714,25500.0
2015-05-08 13:10:00,47.72,47.75,47.68,47.69,35000.0,41.8539,41.8802,41.8188,41.8276,35000.0
2015-05-08 13:15:00,47.7,47.72,47.69,47.7,9000.0,41.8364,41.8539,41.8276,41.8364,9000.0
2015-05-08 13:20:00,47.73,47.77,47.71,47.77,6000.0,41.8627,41.8978,41.8451,41.8978,6000.0
2015-05-08 13:25:00,47.74,47.75,47.67,47.7,20000.0,41.8714,41.8802,41.81,41.8364,20000.0
2015-05-08 13:30:00,47.67,47.78,47.67,47.75,82500.0,41.81,41.9065,41.81,41.8802,82500.0
2015-05-08 13:35:00,47.75,47.76,47.63,47.65,63000.0,41.8802,41.889,41.775,41.7925,63000.0
2015-05-08 13:40:00,47.62,47.7,47.61,47.7,41500.0,41.7662,41.8364,41.7574,41.8364,41500.0
2015-05-08 13:45:00,47.69,47.71,47.68,47.7,16500.0,41.8276,41.8451,41.8188,41.8364,16500.0
2015-05-08 13:50:00,47.7,47.74,47.7,47.72,20000.0,41.8364,41.8714,41.8364,41.8539,20000.0
2015-05-08 13:55:00,47.69,47.73,47.69,47.73,16500.0,41.8276,41.8627,41.8276,41.8627,16500.0
2015-05-08 14:00:00,47.75,47.77,47.74,47.75,9000.0,41.8802,41.8978,41.8714,41.8802,9000.0
2015-05-08 14:05:00,47.74,47.75,47.67,47.71,74500.0,41.8714,41.8802,41.81,41.8451,74500.0
2015-05-08 14:10:00,47.73,47.76,47.68,47.74,52500.0,41.8627,41.889,41.8188,41.8714,52500.0
2015-05-08 14:15:00,47.73,47.76,47.7,47.73,49500.0,41.8627,41.889,41.8364,41.8627,49500.0
2015-05-08 14:20:00,47.74,47.76,47.7,47.74,119500.0,41.8714,41.889,41.8364,41.8714,119500.0
2015-05-08 14:25:00,47.75,47.83,47.75,47.82,126000.0,41.8802,41.9504,41.8802,41.9416,126000.0
2015-05-08 14:30:00,47.8,47.88,47.78,47.86,117500.0,41.9241,41.9942,41.9065,41.9767,117500.0
2015-05-08 14:35:00,47.86,47.91,47.83,47.9,156000.0,41.9767,42.0205,41.9504,42.0118,156000.0
2015-05-08 14:40:00,47.9,47.97,47.87,47.95,170000.0,42.0118,42.0732,41.9855,42.0556,170000.0
2015-05-08 14:45:00,47.96,47.97,47.72,47.74,148000.0,42.0644,42.0732,41.8539,41.8714,148000.0
2015-05-08 14:50:00,47.71,47.75,47.66,47.75,38000.0,41.8451,41.8802,41.8013,41.8802,38000.0
2015-05-08 14:55:00,47.74,47.75,47.67,47.75,60500.0,41.8714,41.8802,41.81,41.8802,60500.0
2015-05-08 15:00:00,47.75,47.77,47.69,47.72,32000.0,41.8802,41.8978,41.8276,41.8539,32000.0
2015-05-08 15:05:00,47.72,47.83,47.72,47.74,90000.0,41.8539,41.9504,41.8539,41.8714,90000.0
2015-05-08 15:10:00,47.74,47.75,47.63,47.65,128000.0,41.8714,41.8802,41.775,41.7925,128000.0
2015-05-08 15:15:00,47.64,47.69,47.63,47.64,176500.0,41.7837,41.8276,41.775,41.7837,176500.0
2015-05-08 15:20:00,47.63,47.63,47.53,47.54,33000.0,41.775,41.775,41.6873,41.696,33000.0
2015-05-08 15:25:00,47.52,47.54,47.46,47.54,56000.0,41.6785,41.696,41.6259,41.696,56000.0
2015-05-08 15:30:00,47.53,47.61,47.53,47.61,382000.0,41.6873,41.7574,41.6873,41.7574,382000.0
2015-05-08 15:35:00,47.6,47.64,47.6,47.61,66500.0,41.7487,41.7837,41.7487,41.7574,66500.0
2015-05-08 15:40:00,47.6,47.63,47.57,47.59,60500.0,41.7487,41.775,41.7223,41.7399,60500.0
2015-05-08 15:45:00,47.57,47.58,47.52,47.54,126000.0,41.7223,41.7311,41.6785,41.696,126000.0
2015-05-08 15:50:00,47.54,47.61,47.53,47.61,170500.0,41.696,41.7574,41.6873,41.7574,170500.0
2015-05-08 15:55:00,47.61,47.63,47.55,47.58,302500.0,41.7574,41.775,41.7048,41.7311,302500.0
2015-05-11 09:30:00,47.41,47.58,47.34,47.55,37500.0,41.582,41.7311,41.5206,41.7048,37500.0
2015-05-11 09:35:00,47.64,47.8,47.52,47.72,24500.0,41.7837,41.9241,41.6785,41.8539,24500.0
2015-05-11 09:40:00,47.73,47.85,47.67,47.82,25500.0,41.8627,41.9679,41.81,41.9416,25500.0
2015-05-11 09:45:00,47.85,47.9,47.78,47.87,24000.0,41.9679,42.0118,41.9065,41.9855,24000.0
2015-05-11 09:50:00,47.87,47.91,47.79,47.79,81000.0,41.9855,42.0205,41.9153,41.9153,81000.0
2015-05-11 09:55:00,47.75,47.88,47.69,47.84,309000.0,41.8802,41.9942,41.8276,41.9592,309000.0
2015-05-11 10:00:00,47.84,47.95,47.81,47.92,104500.0,41.9592,42.0556,41.9328,42.0293,104500.0
2015-05-11 10:05:00,47.93,48.0,47.9,47.98,169000.0,42.0381,42.0995,42.0118,42.0819,169000.0
2015-05-11 10:10:00,47.99,48.16,47.98,48.16,259500.0,42.0907,42.2398,42.0819,42.2398,259500.0
2015-05-11 10:15:00,48.11,48.27,48.1,48.27,89500.0,42.196,42.3363,42.1872,42.3363,89500.0
2015-05-11 10:20:00,48.25,48.32,48.17,48.31,335000.0,42.3187,42.3801,42.2486,42.3714,335000.0
2015-05-11 10:25:00,48.31,48.36,48.29,48.32,225000.0,42.3714,42.4152,42.3538,42.3801,225000.0
2015-05-11 10:30:00,48.32,48.32,47.91,47.97,111500.0,42.3801,42.3801,42.0205,42.0732,111500.0
2015-05-11 10:35:00,47.95,47.98,47.9,47.93,27000.0,42.0556,42.0819,42.0118,42.0381,27000.0
2015-05-11 10:40:00,47.91,48.03,47.88,48.03,55500.0,42.0205,42.1258,41.9942,42.1258,55500.0
2015-05-11 10:45:00,48.02,48.2,48.02,48.18,114000.0,42.117,42.2749,42.117,42.2574,114000.0
2015-05-11 10:50:00,48.19,48.21,48.05,48.11,97500.0,42.2661,42.2837,42.1433,42.196,97500.0
2015-05-11 10:55:00,48.11,48.14,48.0,48.0,14000.0,42.196,42.2223,42.0995,42.0995,14000.0
2015-05-11 11:00:00,48.0,48.08,47.89,47.93,166000.0,42.0995,42.1696,42.003,42.0381,166000.0
2015-05-11 11:05:00,47.93,47.99,47.93,47.96,27000.0,42.0381,42.0907,42.0381,42.0644,27000.0
2015-05-11 11:10:00,47.97,48.03,47.96,48.03,21000.0,42.0732,42.1258,42.0644,42.1258,21000.0
2015-05-11 11:15:00,48.0,48.02,47.93,47.97,26500.0,42.0995,42.117,42.0381,42.0732,26500.0
2015-05-11 11:20:00,47.99,48.01,47.96,48.0,24500.0,42.0907,42.1083,42.0644,42.0995,24500.0
2015-05-11 11:25:00,48.0,48.02,47.96,48.01,16000.0,42.0995,42.117,42.0644,42.1083,16000.0
2015-05-11 11:30:00,48.02,48.05,47.96,47.98,44000.0,42.117,42.1433,42.0644,42.0819,44000.0
2015-05-11 11:35:00,47.98,48.02,47.98,48.02,8000.0,42.0819,42.117,42.0819,42.117,8000.0
2015-05-11 11:40:00,48.02,48.07,48.0,48.0,35000.0,42.117,42.1609,42.0995,42.0995,35000.0
2015-05-11 11:45:00,48.02,48.06,48.01,48.04,7500.0,42.117,42.1521,42.1083,42.1346,7500.0
2015-05-11 11:50:00,48.04,48.1,48.03,48.08,46500.0,42.1346,42.1872,42.1258,42.1696,46500.0
2015-05-11 11:55:00,48.07,48.09,48.01,48.02,29000.0,42.1609,42.1784,42.1083,42.117,29000.0
2015-05-11 12:00:00,48.02,48.08,48.02,48.03,20500.0,42.117,42.1696,42.117,42.1258,20500.0
2015-05-11 12:05:00,48.04,48.06,48.0,48.02,34500.0,42.1346,42.1521,42.0995,42.117,34500.0
2015-05-11 12:10:00,48.01,48.05,47.99,48.04,23500.0,42.1083,42.1433,42.0907,42.1346,23500.0
2015-05-11 12:15:00,48.05,48.05,47.99,48.03,24000.0,42.1433,42.1433,42.0907,42.1258,24000.0
2015-05-11 12:20:00,48.01,48.03,47.98,47.99,29000.0,42.1083,42.1258,42.0819,42.0907,29000.0
2015-05-11 12:25:00,47.98,48.02,47.98,48.01,23500.0,42.0819,42.117,42.0819,42.1083,23500.0
2015-05-11 12:30:00,48.0,48.02,47.99,48.01,6000.0,42.0995,42.117,42.0907,42.1083,6000.0
2015-05-11 12:35:00,48.0,48.02,47.97,47.98,50000.0,42.0995,42.117,42.0732,42.0819,50000.0
2015-05-11 12:40:00,47.99,48.0,47.97,48.0,33000.0,42.0907,42.0995,42.0732,42.0995,33000.0
2015-05-11 12:45:00,47.98,47.99,47.96,47.97,9000.0,42.0819,42.0907,42.0644,42.0732,9000.0
2015-05-11 12:50:00,47.98,48.0,47.97,47.98,15000.0,42.0819,42.0995,42.0732,42.0819,15000.0
2015-05-11 12:55:00,47.98,47.98,47.96,47.98,19500.0,42.0819,42.0819,42.0644,42.0819,19500.0
2015-05-11 13:00:00,47.96,47.99,47.95,47.98,13000.0,42.0644,42.0907,42.0556,42.0819,13000.0
2015-05-11 13:05:00,47.98,48.01,47.98,47.99,18500.0,42.0819,42.1083,42.0819,42.0907,18500.0
2015-05-11 13:10:00,47.98,48.02,47.98,48.0,32000.0,42.0819,42.117,42.0819,42.0995,32000.0
2015-05-11 13:15:00,47.99,48.03,47.99,48.03,72000.0,42.0907,42.1258,42.0907,42.1258,72000.0
2015-05-11 13:20:00,48.03,48.09,48.02,48.08,151500.0,42.1258,42.1784,42.117,42.1696,151500.0
2015-05-11 13:25:00,48.1,48.13,48.07,48.12,157000.0,42.1872,42.2135,42.1609,42.2047,157000.0
2015-05-11 13:30:00,48.11,48.16,48.1,48.15,56000.0,42.196,42.2398,42.1872,42.231,56000.0
2015-05-11 13:35:00,48.14,48.17,48.09,48.13,125500.0,42.2223,42.2486,42.1784,42.2135,125500.0
2015-05-11 13:40:00,48.15,48.19,48.12,48.19,198500.0,42.231,42.2661,42.2047,42.2661,198500.0
2015-05-11 13:45:00,48.18,48.24,48.13,48.23,307000.0,42.2574,42.31,42.2135,42.3012,307000.0
2015-05-11 13:50:00,48.23,48.29,48.21,48.27,322500.0,42.3012,42.3538,42.2837,42.3363,322500.0
2015-05-11 13:55:00,48.24,48.32,48.23,48.28,134000.0,42.31,42.3801,42.3012,42.3451,134000.0
2015-05-11 14:00:00,48.29,48.4,48.29,48.3,246000.0,42.3538,42.4503,42.3538,42.3626,246000.0
2015-05-11 14:05:00,48.31,48.39,48.26,48.34,129500.0,42.3714,42.4415,42.3275,42.3977,129500.0
2015-05-11 14:10:00,48.32,48.35,48.2,48.22,112000.0,42.3801,42.4065,42.2749,42.2924,112000.0
2015-05-11 14:15:00,48.2,48.3,48.2,48.26,53500.0,42.2749,42.3626,42.2749,42.3275,53500.0
2015-05-11 14:20:00,48.26,48.26,48.16,48.17,86500.0,42.3275,42.3275,42.2398,42.2486,86500.0
2015-05-11 14:25:00,48.16,48.18,48.14,48.16,13500.0,42.2398,42.2574,42.2223,42.2398,13500.0
2015-05-11 14:30:00,48.14,48.2,48.07,48.18,80000.0,42.2223,42.2749,42.1609,42.2574,80000.0
2015-05-11 14:35:00,48.18,48.21,48.01,48.01,57000.0,42.2574,42.2837,42.1083,42.1083,57000.0
2015-05-11 14:40:00,48.03,48.04,48.0,48.03,45000.0,42.1258,42.1346,42.0995,42.1258,45000.0
2015-05-11 14:45:00,48.03,48.03,48.0,48.0,15000.0,42.1258,42.1258,42.0995,42.0995,15000.0
2015-05-11 14:50:00,48.0,48.11,47.99,48.0,128000.0,42.0995,42.196,42.0907,42.0995,128000.0
2015-05-11 14:55:00,48.0,48.09,48.0,48.05,78500.0,42.0995,42.1784,42.0995,42.1433,78500.0
2015-05-11 15:00:00,48.03,48.04,48.0,48.03,52000.0,42.1258,42.1346,42.0995,42.1258,52000.0
2015-05-11 15:05:00,48.02,48.08,48.0,48.08,32500.0,42.117,42.1696,42.0995,42.1696,32500.0
2015-05-11 15:10:00,48.06,48.11,48.06,48.09,44000.0,42.1521,42.196,42.1521,42.1784,44000.0
2015-05-11 15:15:00,48.11,48.26,48.1,48.25,177500.0,42.196,42.3275,42.1872,42.3187,177500.0
2015-05-11 15:20:00,48.26,48.27,48.16,48.2,108500.0,42.3275,42.3363,42.2398,42.2749,108500.0
2015-05-11 15:25:00,48.2,48.22,48.13,48.13,123000.0,42.2749,42.2924,42.2135,42.2135,123000.0
2015-05-11 15:30:00,48.14,48.15,48.0,48.01,75500.0,42.2223,42.231,42.0995,42.1083,75500.0
2015-05-11 15:35:00,48.02,48.1,48.0,48.06,131000.0,42.117,42.1872,42.0995,42.1521,131000.0
2015-05-11 15:40:00,48.06,48.09,48.01,48.03,152500.0,42.1521,42.1784,42.1083,42.1258,152500.0
2015-05-11 15:45:00,48.03,48.03,47.89,47.94,167000.0,42.1258,42.1258,42.003,42.0469,167000.0
2015-05-11 15:50:00,47.93,48.0,47.91,48.0,102500.0,42.0381,42.0995,42.0205,42.0995,102500.0
2015-05-11 15:55:00,47.99,48.02,47.97,48.0,217000.0,42.0907,42.117,42.0732,42.0995,217000.0
2015-05-12 09:30:00,47.8,47.82,47.6,47.6,43000.0,41.9241,41.9416,41.7487,41.7487,43000.0
2015-05-12 09:35:00,47.68,47.8,47.59,47.62,41000.0,41.8188,41.9241,41.7399,41.7662,41000.0
2015-05-12 09:40:00,47.52,47.53,47.39,47.42,27000.0,41.6785,41.6873,41.5645,41.5908,27000.0
2015-05-12 09:45:00,47.4,47.54,47.33,47.54,22500.0,41.5732,41.696,41.5118,41.696,22500.0
2015-05-12 09:50:00,47.56,47.8,47.56,47.73,31000.0,41.7136,41.9241,41.7136,41.8627,31000.0
2015-05-12 09:55:00,47.73,47.77,47.58,47.58,36500.0,41.8627,41.8978,41.7311,41.7311,36500.0
2015-05-12 10:00:00,47.58,47.71,47.58,47.7,44000.0,41.7311,41.8451,41.7311,41.8364,44000.0
2015-05-12 10:05:00,47.68,47.71,47.6,47.71,34000.0,41.8188,41.8451,41.7487,41.8451,34000.0
2015-05-12 10:10:00,47.65,47.68,47.51,47.55,52000.0,41.7925,41.8188,41.6697,41.7048,52000.0
2015-05-12 10:15:00,47.54,47.69,47.54,47.58,37500.0,41.696,41.8276,41.696,41.7311,37500.0
2015-05-12 10:20:00,47.58,47.71,47.54,47.67,81000.0,41.7311,41.8451,41.696,41.81,81000.0
2015-05-12 10:25:00,47.64,47.72,47.61,47.64,45000.0,41.7837,41.8539,41.7574,41.7837,45000.0
2015-05-12 10:30:00,47.67,47.79,47.61,47.78,64000.0,41.81,41.9153,41.7574,41.9065,64000.0
2015-05-12 10:35:00,47.76,47.86,47.71,47.86,20000.0,41.889,41.9767,41.8451,41.9767,20000.0
2015-05-12 10:40:00,47.86,47.95,47.85,47.91,41000.0,41.9767,42.0556,41.9679,42.0205,41000.0
2015-05-12 10:45:00,47.95,48.06,47.92,48.01,31000.0,42.0556,42.1521,42.0293,42.1083,31000.0
2015-05-12 10:50:00,48.02,48.03,47.91,47.94,63500.0,42.117,42.1258,42.0205,42.0469,63500.0
2015-05-12 10:55:00,47.95,47.97,47.86,47.92,33000.0,42.0556,42.0732,41.9767,42.0293,33000.0
2015-05-12 11:00:00,47.9,48.01,47.89,48.01,19000.0,42.0118,42.1083,42.003,42.1083,19000.0
2015-05-12 11:05:00,47.99,48.09,47.95,47.96,20000.0,42.0907,42.1784,42.0556,42.0644,20000.0
2015-05-12 11:10:00,47.96,47.98,47.86,47.9,46000.0,42.0644,42.0819,41.9767,42.0118,46000.0
2015-05-12 11:15:00,47.89,47.89,47.83,47.87,28500.0,42.003,42.003,41.9504,41.9855,28500.0
2015-05-12 11:20:00,47.87,48.03,47.87,47.98,27500.0,41.9855,42.1258,41.9855,42.0819,27500.0
2015-05-12 11:25:00,47.96,48.1,47.96,48.0,34500.0,42.0644,42.1872,42.0644,42.0995,34500.0
2015-05-12 11:30:00,47.99,48.05,47.96,48.03,14500.0,42.0907,42.1433,42.0644,42.1258,14500.0
2015-05-12 11:35:00,48.02,48.09,48.0,48.0,41000.0,42.117,42.1784,42.0995,42.0995,41000.0
2015-05-12 11:40:00,47.98,48.12,47.98,48.09,36000.0,42.0819,42.2047,42.0819,42.1784,36000.0
2015-05-12 11:45:00,48.12,48.18,48.09,48.15,43500.0,42.2047,42.2574,42.1784,42.231,43500.0
2015-05-12 11:50:00,48.14,48.15,48.05,48.11,55500.0,42.2223,42.231,42.1433,42.196,55500.0
2015-05-12 11:55:00,48.09,48.15,48.06,48.12,43000.0,42.1784,42.231,42.1521,42.2047,43000.0
2015-05-12 12:00:00,48.1,48.1,48.03,48.03,11500.0,42.1872,42.1872,42.1258,42.1258,11500.0
2015-05-12 12:05:00,48.02,48.02,47.92,47.92,41000.0,42.117,42.117,42.0293,42.0293,41000.0
2015-05-12 12:10:00,47.91,47.92,47.87,47.91,11500.0,42.0205,42.0293,41.9855,42.0205,11500.0
2015-05-12 12:15:00,47.91,47.94,47.86,47.89,12000.0,42.0205,42.0469,41.9767,42.003,12000.0
2015-05-12 12:20:00,47.94,47.94,47.88,47.91,12000.0,42.0469,42.0469,41.9942,42.0205,12000.0
2015-05-12 12:25:00,47.88,47.93,47.83,47.9,43000.0,41.9942,42.0381,41.9504,42.0118,43000.0
2015-05-12 12:30:00,47.91,47.95,47.83,47.95,62500.0,42.0205,42.0556,41.9504,42.0556,62500.0
2015-05-12 12:35:00,47.93,48.0,47.93,47.99,70000.0,42.0381,42.0995,42.0381,42.0907,70000.0
2015-05-12 12:40:00,47.98,48.03,47.97,48.02,27000.0,42.0819,42.1258,42.0732,42.117,27000.0
2015-05-12 12:45:00,48.04,48.08,48.0,48.06,40500.0,42.1346,42.1696,42.0995,42.1521,40500.0
2015-05-12 12:50:00,48.07,48.15,48.06,48.15,39000.0,42.1609,42.231,42.1521,42.231,39000.0
2015-05-12 12:55:00,48.11,48.11,48.03,48.07,15500.0,42.196,42.196,42.1258,42.1609,15500.0
2015-05-12 13:00:00,48.07,48.08,48.03,48.03,32500.0,42.1609,42.1696,42.1258,42.1258,32500.0
2015-05-12 13:05:00,48.02,48.13,48.02,48.11,7000.0,42.117,42.2135,42.117,42.196,7000.0
2015-05-12 13:10:00,48.08,48.19,48.08,48.16,17500.0,42.1696,42.2661,42.1696,42.2398,17500.0
2015-05-12 13:15:00,48.16,48.16,48.08,48.1,22500.0,42.2398,42.2398,42.1696,42.1872,22500.0
2015-05-12 13:20:00,48.08,48.13,48.08,48.13,7000.0,42.1696,42.2135,42.1696,42.2135,7000.0
2015-05-12 13:25:00,48.12,48.12,48.08,48.08,11500.0,42.2047,42.2047,42.1696,42.1696,11500.0
2015-05-12 13:30:00,48.03,48.04,48.0,48.04,14000.0,42.1258,42.1346,42.0995,42.1346,14000.0
2015-05-12 13:35:00,48.01,48.07,47.98,48.07,18500.0,42.1083,42.1609,42.0819,42.1609,18500.0
2015-05-12 13:40:00,48.06,48.06,47.95,47.95,33500.0,42.1521,42.1521,42.0556,42.0556,33500.0
2015-05-12 13:45:00,47.96,48.0,47.95,48.0,25500.0,42.0644,42.0995,42.0556,42.0995,25500.0
2015-05-12 13:50:00,47.98,47.98,47.94,47.96,24000.0,42.0819,42.0819,42.0469,42.0644,24000.0
2015-05-12 13:55:00,47.98,48.01,47.97,48.01,16500.0,42.0819,42.1083,42.0732,42.1083,16500.0
2015-05-12 14:00:00,48.01,48.03,48.01,48.03,2000.0,42.1083,42.1258,42.1083,42.1258,2000.0
2015-05-12 14:05:00,48.02,48.05,48.02,48.05,15500.0,42.117,42.1433,42.117,42.1433,15500.0
2015-05-12 14:10:00,48.03,48.03,47.95,47.95,15000.0,42.1258,42.1258,42.0556,42.0556,15000.0
2015-05-12 14:15:00,47.95,47.96,47.87,47.89,25000.0,42.0556,42.0644,41.9855,42.003,25000.0
2015-05-12 14:20:00,47.89,47.94,47.89,47.94,6500.0,42.003,42.0469,42.003,42.0469,6500.0
2015-05-12 14:25:00,47.94,47.95,47.92,47.95,23500.0,42.0469,42.0556,42.0293,42.0556,23500.0
2015-05-12 14:30:00,47.98,48.02,47.98,48.02,19000.0,42.0819,42.117,42.0819,42.117,19000.0
2015-05-12 14:35:00,48.02,48.11,48.02,48.09,14500.0,42.117,42.196,42.117,42.1784,14500.0
2015-05-12 14:40:00,48.08,48.08,48.0,48.04,25500.0,42.1696,42.1696,42.0995,42.1346,25500.0
2015-05-12 14:45:00,48.05,48.05,48.0,48.01,18000.0,42.1433,42.1433,42.0995,42.1083,18000.0
2015-05-12 14:50:00,48.02,48.04,48.0,48.0,53000.0,42.117,42.1346,42.0995,42.0995,53000.0
2015-05-12 14:55:00,48.0,48.06,47.97,48.01,39500.0,42.0995,42.1521,42.0732,42.1083,39500.0
2015-05-12 15:00:00,48.01,48.07,48.01,48.06,22000.0,42.1083,42.1609,42.1083,42.1521,22000.0
2015-05-12 15:05:00,48.02,48.03,47.98,48.03,13500.0,42.117,42.1258,42.0819,42.1258,13500.0
2015-05-12 15:10:00,48.03,48.06,48.01,48.06,23500.0,42.1258,42.1521,42.1083,42.1521,23500.0
2015-05-12 15:15:00,48.03,48.04,48.01,48.01,19000.0,42.1258,42.1346,42.1083,42.1083,19000.0
2015-05-12 15:20:00,48.04,48.08,48.03,48.04,18500.0,42.1346,42.1696,42.1258,42.1346,18500.0
2015-05-12 15:25:00,48.05,48.05,47.99,47.99,23500.0,42.1433,42.1433,42.0907,42.0907,23500.0
2015-05-12 15:30:00,48.01,48.05,47.99,48.0,36000.0,42.1083,42.1433,42.0907,42.0995,36000.0
2015-05-12 15:35:00,47.99,48.03,47.99,47.99,39500.0,42.0907,42.1258,42.0907,42.0907,39500.0
2015-05-12 15:40:00,47.99,48.04,47.97,48.04,63000.0,42.0907,42.1346,42.0732,42.1346,63000.0
2015-05-12 15:45:00,48.04,48.06,48.02,48.05,52000.0,42.1346,42.1521,42.117,42.1433,52000.0
2015-05-12 15:50:00,48.06,48.06,48.0,48.04,50500.0,42.1521,42.1521,42.0995,42.1346,50500.0
2015-05-12 15:55:00,48.04,48.04,47.99,47.99,131000.0,42.1346,42.1346,42.0907,42.0907,131000.0
2015-05-13 09:30:00,47.99,48.3,47.76,48.3,53000.0,42.0907,42.3626,41.889,42.3626,53000.0
2015-05-13 09:35:00,48.3,48.3,47.98,48.02,60000.0,42.3626,42.3626,42.0819,42.117,60000.0
2015-05-13 09:40:00,48.02,48.07,47.9,48.07,39000.0,42.117,42.1609,42.0118,42.1609,39000.0
2015-05-13 09:45:00,48.0,48.1,47.97,48.04,19000.0,42.0995,42.1872,42.0732,42.1346,19000.0
2015-05-13 09:50:00,48.03,48.17,48.01,48.06,122000.0,42.1258,42.2486,42.1083,42.1521,122000.0
2015-05-13 09:55:00,48.07,48.25,48.07,48.25,29000.0,42.1609,42.3187,42.1609,42.3187,29000.0
2015-05-13 10:00:00,48.25,48.3,48.17,48.23,18500.0,42.3187,42.3626,42.2486,42.3012,18500.0
2015-05-13 10:05:00,48.25,48.32,48.22,48.23,36500.0,42.3187,42.3801,42.2924,42.3012,36500.0
2015-05-13 10:10:00,48.23,48.32,48.22,48.24,31500.0,42.3012,42.3801,42.2924,42.31,31500.0
2015-05-13 10:15:00,48.18,48.21,48.15,48.17,16500.0,42.2574,42.2837,42.231,42.2486,16500.0
2015-05-13 10:20:00,48.2,48.23,48.18,48.23,9500.0,42.2749,42.3012,42.2574,42.3012,9500.0
2015-05-13 10:25:00,48.22,48.24,48.13,48.13,9500.0,42.2924,42.31,42.2135,42.2135,9500.0
2015-05-13 10:30:00,48.13,48.13,48.03,48.04,15500.0,42.2135,42.2135,42.1258,42.1346,15500.0
2015-05-13 10:35:00,48.04,48.17,48.04,48.07,49000.0,42.1346,42.2486,42.1346,42.1609,49000.0
2015-05-13 10:40:00,48.07,48.09,48.06,48.09,1500.0,42.1609,42.1784,42.1521,42.1784,1500.0
2015-05-13 10:45:00,48.05,48.11,48.02,48.1,25000.0,42.1433,42.196,42.117,42.1872,25000.0
2015-05-13 10:50:00,48.09,48.16,48.09,48.12,3000.0,42.1784,42.2398,42.1784,42.2047,3000.0
2015-05-13 10:55:00,48.17,48.17,48.06,48.09,7000.0,42.2486,42.2486,42.1521,42.1784,7000.0
2015-05-13 11:00:00,48.07,48.07,47.99,48.0,28500.0,42.1609,42.1609,42.0907,42.0995,28500.0
2015-05-13 11:05:00,48.01,48.09,48.01,48.04,8000.0,42.1083,42.1784,42.1083,42.1346,8000.0
2015-05-13 11:10:00,48.06,48.06,47.99,48.03,123000.0,42.1521,42.1521,42.0907,42.1258,123000.0
2015-05-13 11:15:00,48.01,48.08,47.99,48.06,47000.0,42.1083,42.1696,42.0907,42.1521,47000.0
2015-05-13 11:20:00,48.04,48.1,48.0,48.06,24500.0,42.1346,42.1872,42.0995,42.1521,24500.0
2015-05-13 11:25:00,48.07,48.08,48.04,48.04,23500.0,42.1609,42.1696,42.1346,42.1346,23500.0
2015-05-13 11:30:00,48.03,48.14,48.02,48.1,33500.0,42.1258,42.2223,42.117,42.1872,33500.0
2015-05-13 11:35:00,48.13,48.18,48.12,48.14,15500.0,42.2135,42.2574,42.2047,42.2223,15500.0
2015-05-13 11:40:00,48.12,48.17,48.12,48.17,8000.0,42.2047,42.2486,42.2047,42.2486,8000.0
2015-05-13 11:45:00,48.15,48.17,48.13,48.14,15000.0,42.231,42.2486,42.2135,42.2223,15000.0
2015-05-13 11:50:00,48.15,48.15,48.13,48.13,4000.0,42.231,42.231,42.2135,42.2135,4000.0
2015-05-13 11:55:00,48.12,48.13,48.12,48.13,1500.0,42.2047,42.2135,42.2047,42.2135,1500.0
2015-05-13 12:00:00,48.12,48.16,48.12,48.12,14000.0,42.2047,42.2398,42.2047,42.2047,14000.0
2015-05-13 12:05:00,48.13,48.17,48.12,48.13,18000.0,42.2135,42.2486,42.2047,42.2135,18000.0
2015-05-13 12:10:00,48.11,48.12,48.05,48.05,14000.0,42.196,42.2047,42.1433,42.1433,14000.0
2015-05-13 12:15:00,48.05,48.07,48.05,48.05,4500.0,42.1433,42.1609,42.1433,42.1433,4500.0
2015-05-13 12:20:00,48.05,48.05,48.0,48.0,13500.0,42.1433,42.1433,42.0995,42.0995,13500.0
2015-05-13 12:25:00,48.0,48.02,47.96,48.0,130500.0,42.0995,42.117,42.0644,42.0995,130500.0
2015-05-13 12:30:00,48.0,48.06,47.99,48.04,51500.0,42.0995,42.1521,42.0907,42.1346,51500.0
2015-05-13 12:35:00,48.04,48.13,48.04,48.1,33000.0,42.1346,42.2135,42.1346,42.1872,33000.0
2015-05-13 12:40:00,48.1,48.1,48.06,48.06,12500.0,42.1872,42.1872,42.1521,42.1521,12500.0
2015-05-13 12:45:00,48.07,48.09,48.04,48.08,17500.0,42.1609,42.1784,42.1346,42.1696,17500.0
2015-05-13 12:50:00,48.07,48.07,48.06,48.07,3000.0,42.1609,42.1609,42.1521,42.1609,3000.0
2015-05-13 12:55:00,48.06,48.09,48.03,48.07,27000.0,42.1521,42.1784,42.1258,42.1609,27000.0
2015-05-13 13:00:00,48.07,48.21,48.06,48.19,15000.0,42.1609,42.2837,42.1521,42.2661,15000.0
2015-05-13 13:05:00,48.2,48.27,48.16,48.24,20500.0,42.2749,42.3363,42.2398,42.31,20500.0
2015-05-13 13:10:00,48.22,48.24,48.22,48.23,10000.0,42.2924,42.31,42.2924,42.3012,10000.0
2015-05-13 13:15:00,48.23,48.23,48.2,48.21,14000.0,42.3012,42.3012,42.2749,42.2837,14000.0
2015-05-13 13:20:00,48.21,48.23,48.17,48.21,17500.0,42.2837,42.3012,42.2486,42.2837,17500.0
2015-05-13 13:25:00,48.21,48.23,48.15,48.18,53000.0,42.2837,42.3012,42.231,42.2574,53000.0
2015-05-13 13:30:00,48.16,48.18,48.12,48.13,24000.0,42.2398,42.2574,42.2047,42.2135,24000.0
2015-05-13 13:35:00,48.13,48.15,48.13,48.13,8000.0,42.2135,42.231,42.2135,42.2135,8000.0
2015-05-13 13:40:00,48.13,48.14,48.13,48.14,7500.0,42.2135,42.2223,42.2135,42.2223,7500.0
2015-05-13 13:45:00,48.15,48.15,48.13,48.13,7000.0,42.231,42.231,42.2135,42.2135,7000.0
2015-05-13 13:50:00,48.13,48.13,48.07,48.09,10000.0,42.2135,42.2135,42.1609,42.1784,10000.0
2015-05-13 13:55:00,48.11,48.13,48.1,48.12,13000.0,42.196,42.2135,42.1872,42.2047,13000.0
2015-05-13 14:00:00,48.12,48.12,48.08,48.1,11500.0,42.2047,42.2047,42.1696,42.1872,11500.0
2015-05-13 14:05:00,48.1,48.12,48.07,48.09,16500.0,42.1872,42.2047,42.1609,42.1784,16500.0
2015-05-13 14:10:00,48.08,48.12,48.06,48.12,15500.0,42.1696,42.2047,42.1521,42.2047,15500.0
2015-05-13 14:15:00,48.11,48.11,48.06,48.07,18000.0,42.196,42.196,42.1521,42.1609,18000.0
2015-05-13 14:20:00,48.07,48.07,48.06,48.06,7500.0,42.1609,42.1609,42.1521,42.1521,7500.0
2015-05-13 14:25:00,48.05,48.11,48.04,48.07,19500.0,42.1433,42.196,42.1346,42.1609,19500.0
2015-05-13 14:30:00,48.07,48.11,48.07,48.07,12000.0,42.1609,42.196,42.1609,42.1609,12000.0
2015-05-13 14:35:00,48.07,48.1,48.06,48.09,8000.0,42.1609,42.1872,42.1521,42.1784,8000.0
2015-05-13 14:40:00,48.07,48.09,48.06,48.07,3500.0,42.1609,42.1784,42.1521,42.1609,3500.0
2015-05-13 14:45:00,48.08,48.12,48.05,48.07,38000.0,42.1696,42.2047,42.1433,42.1609,38000.0
2015-05-13 14:50:00,48.06,48.08,48.02,48.02,18500.0,42.1521,42.1696,42.117,42.117,18500.0
2015-05-13 14:55:00,48.02,48.08,48.02,48.08,21500.0,42.117,42.1696,42.117,42.1696,21500.0
2015-05-13 15:00:00,48.06,48.14,48.06,48.11,22500.0,42.1521,42.2223,42.1521,42.196,22500.0
2015-05-13 15:05:00,48.11,48.11,48.07,48.1,19000.0,42.196,42.196,42.1609,42.1872,19000.0
2015-05-13 15:10:00,48.1,48.1,48.02,48.03,13500.0,42.1872,42.1872,42.117,42.1258,13500.0
2015-05-13 15:15:00,48.03,48.12,48.03,48.08,32000.0,42.1258,42.2047,42.1258,42.1696,32000.0
2015-05-13 15:20:00,48.07,48.1,48.04,48.1,50000.0,42.1609,42.1872,42.1346,42.1872,50000.0
2015-05-13 15:25:00,48.11,48.13,48.06,48.07,18000.0,42.196,42.2135,42.1521,42.1609,18000.0
2015-05-13 15:30:00,48.06,48.07,48.04,48.07,29500.0,42.1521,42.1609,42.1346,42.1609,29500.0
2015-05-13 15:35:00,48.06,48.07,48.03,48.03,40000.0,42.1521,42.1609,42.1258,42.1258,40000.0
2015-05-13 15:40:00,48.03,48.06,48.02,48.03,31500.0,42.1258,42.1521,42.117,42.1258,31500.0
2015-05-13 15:45:00,48.02,48.04,48.0,48.01,14500.0,42.117,42.1346,42.0995,42.1083,14500.0
2015-05-13 15:50:00,48.01,48.03,48.0,48.01,47500.0,42.1083,42.1258,42.0995,42.1083,47500.0
2015-05-13 15:55:00,48.02,48.04,48.0,48.0,87500.0,42.117,42.1346,42.0995,42.0995,87500.0
2015-05-14 09:30:00,48.23,48.23,47.99,48.09,64500.0,42.3012,42.3012,42.0907,42.1784,64500.0
2015-05-14 09:35:00,48.07,48.4,48.04,48.3,51500.0,42.1609,42.4503,42.1346,42.3626,51500.0
2015-05-14 09:40:00,48.2,48.24,48.11,48.13,13000.0,42.2749,42.31,42.196,42.2135,13000.0
2015-05-14 09:45:00,48.13,48.16,48.13,48.16,3000.0,42.2135,42.2398,42.2135,42.2398,3000.0
2015-05-14 09:50:00,48.18,48.23,48.13,48.23,14500.0,42.2574,42.3012,42.2135,42.3012,14500.0
2015-05-14 09:55:00,48.15,48.15,48.04,48.06,12500.0,42.231,42.231,42.1346,42.1521,12500.0
2015-05-14 10:00:00,48.13,48.17,48.11,48.17,7500.0,42.2135,42.2486,42.196,42.2486,7500.0
2015-05-14 10:05:00,48.19,48.27,48.19,48.27,3500.0,42.2661,42.3363,42.2661,42.3363,3500.0
2015-05-14 10:10:00,48.26,48.32,48.25,48.29,20500.0,42.3275,42.3801,42.3187,42.3538,20500.0
2015-05-14 10:15:00,48.29,48.29,48.22,48.22,7500.0,42.3538,42.3538,42.2924,42.2924,7500.0
2015-05-14 10:20:00,48.27,48.27,48.18,48.18,23500.0,42.3363,42.3363,42.2574,42.2574,23500.0
2015-05-14 10:25:00,48.2,48.25,48.16,48.17,89000.0,42.2749,42.3187,42.2398,42.2486,89000.0
2015-05-14 10:30:00,48.15,48.15,48.12,48.12,7500.0,42.231,42.231,42.2047,42.2047,7500.0
2015-05-14 10:35:00,48.11,48.16,48.1,48.14,20000.0,42.196,42.2398,42.1872,42.2223,20000.0
2015-05-14 10:40:00,48.17,48.17,48.07,48.1,26000.0,42.2486,42.2486,42.1609,42.1872,26000.0
2015-05-14 10:45:00,48.08,48.1,48.01,48.01,37000.0,42.1696,42.1872,42.1083,42.1083,37000.0
2015-05-14 10:50:00,48.03,48.06,48.01,48.04,29000.0,42.1258,42.1521,42.1083,42.1346,29000.0
2015-05-14 10:55:00,48.03,48.06,48.02,48.02,9000.0,42.1258,42.1521,42.117,42.117,9000.0
2015-05-14 11:00:00,48.06,48.09,48.02,48.06,19000.0,42.1521,42.1784,42.117,42.1521,19000.0
2015-05-14 11:05:00,48.09,48.09,48.04,48.04,12000.0,42.1784,42.1784,42.1346,42.1346,12000.0
2015-05-14 11:10:00,48.04,48.04,48.01,48.01,10000.0,42.1346,42.1346,42.1083,42.1083,10000.0
2015-05-14 11:15:00,48.04,48.04,47.96,47.99,25000.0,42.1346,42.1346,42.0644,42.0907,25000.0
2015-05-14 11:20:00,47.97,48.02,47.96,47.98,42000.0,42.0732,42.117,42.0644,42.0819,42000.0
2015-05-14 11:25:00,47.97,48.02,47.97,48.0,44000.0,42.0732,42.117,42.0732,42.0995,44000.0
2015-05-14 11:30:00,48.02,48.03,47.98,48.03,23000.0,42.117,42.1258,42.0819,42.1258,23000.0
2015-05-14 11:35:00,48.02,48.03,47.99,48.0,42500.0,42.117,42.1258,42.0907,42.0995,42500.0
2015-05-14 11:40:00,48.04,48.04,47.98,47.99,67000.0,42.1346,42.1346,42.0819,42.0907,67000.0
2015-05-14 11:45:00,48.0,48.04,47.98,48.03,83000.0,42.0995,42.1346,42.0819,42.1258,83000.0
2015-05-14 11:50:00,48.05,48.07,48.03,48.03,24000.0,42.1433,42.1609,42.1258,42.1258,24000.0
2015-05-14 11:55:00,48.04,48.04,48.04,48.04,2000.0,42.1346,42.1346,42.1346,42.1346,2000.0
2015-05-14 12:00:00,48.05,48.05,48.03,48.03,17500.0,42.1433,42.1433,42.1258,42.1258,17500.0
2015-05-14 12:05:00,48.04,48.05,48.0,48.02,20000.0,42.1346,42.1433,42.0995,42.117,20000.0
2015-05-14 12:10:00,48.0,48.1,48.0,48.05,27500.0,42.0995,42.1872,42.0995,42.1433,27500.0
2015-05-14 12:15:00,48.06,48.07,48.04,48.04,65000.0,42.1521,42.1609,42.1346,42.1346,65000.0
2015-05-14 12:20:00,48.04,48.06,48.03,48.04,38500.0,42.1346,42.1521,42.1258,42.1346,38500.0
2015-05-14 12:25:00,48.03,48.06,48.03,48.04,39000.0,42.1258,42.1521,42.1258,42.1346,39000.0
2015-05-14 12:30:00,48.05,48.06,48.01,48.05,31000.0,42.1433,42.1521,42.1083,42.1433,31000.0
2015-05-14 12:35:00,48.05,48.05,48.05,48.05,0.0,42.1433,42.1433,42.1433,42.1433,0.0
2015-05-14 12:40:00,48.05,48.05,48.05,48.05,0.0,42.1433,42.1433,42.1433,42.1433,0.0
2015-05-14 12:45:00,48.01,48.03,47.99,47.99,58500.0,42.1083,42.1258,42.0907,42.0907,58500.0
2015-05-14 12:50:00,48.0,48.01,47.99,47.99,22000.0,42.0995,42.1083,42.0907,42.0907,22000.0
2015-05-14 12:55:00,47.99,48.04,47.98,48.04,48500.0,42.0907,42.1346,42.0819,42.1346,48500.0
2015-05-14 13:00:00,48.0,48.05,47.99,48.03,17000.0,42.0995,42.1433,42.0907,42.1258,17000.0
2015-05-14 13:05:00,48.01,48.04,48.0,48.03,29000.0,42.1083,42.1346,42.0995,42.1258,29000.0
2015-05-14 13:10:00,48.04,48.05,48.02,48.03,31000.0,42.1346,42.1433,42.117,42.1258,31000.0
2015-05-14 13:15:00,48.02,48.02,48.01,48.01,5000.0,42.117,42.117,42.1083,42.1083,5000.0
2015-05-14 13:20:00,48.02,48.04,48.01,48.01,90500.0,42.117,42.1346,42.1083,42.1083,90500.0
2015-05-14 13:25:00,48.02,48.04,48.0,48.03,30000.0,42.117,42.1346,42.0995,42.1258,30000.0
2015-05-14 13:30:00,48.06,48.06,48.03,48.04,24500.0,42.1521,42.1521,42.1258,42.1346,24500.0
2015-05-14 13:35:00,48.06,48.06,48.03,48.04,30500.0,42.1521,42.1521,42.1258,42.1346,30500.0
2015-05-14 13:40:00,48.04,48.09,48.04,48.07,109500.0,42.1346,42.1784,42.1346,42.1609,109500.0
2015-05-14 13:45:00,48.07,48.1,48.07,48.08,11000.0,42.1609,42.1872,42.1609,42.1696,11000.0
2015-05-14 13:50:00,48.09,48.16,48.08,48.14,13000.0,42.1784,42.2398,42.1696,42.2223,13000.0
2015-05-14 13:55:00,48.12,48.16,48.09,48.12,157500.0,42.2047,42.2398,42.1784,42.2047,157500.0
2015-05-14 14:00:00,48.14,48.15,48.09,48.12,75000.0,42.2223,42.231,42.1784,42.2047,75000.0
2015-05-14 14:05:00,48.15,48.2,48.13,48.16,36500.0,42.231,42.2749,42.2135,42.2398,36500.0
2015-05-14 14:10:00,48.16,48.17,48.13,48.14,73500.0,42.2398,42.2486,42.2135,42.2223,73500.0
2015-05-14 14:15:00,48.16,48.16,48.13,48.14,12000.0,42.2398,42.2398,42.2135,42.2223,12000.0
2015-05-14 14:20:00,48.15,48.16,48.13,48.15,47500.0,42.231,42.2398,42.2135,42.231,47500.0
2015-05-14 14:25:00,48.14,48.17,48.13,48.14,86000.0,42.2223,42.2486,42.2135,42.2223,86000.0
2015-05-14 14:30:00,48.14,48.16,48.14,48.15,20000.0,42.2223,42.2398,42.2223,42.231,20000.0
2015-05-14 14:35:00,48.17,48.18,48.13,48.14,25000.0,42.2486,42.2574,42.2135,42.2223,25000.0
2015-05-14 14:40:00,48.15,48.16,48.13,48.14,58000.0,42.231,42.2398,42.2135,42.2223,58000.0
2015-05-14 14:45:00,48.14,48.18,48.14,48.16,43000.0,42.2223,42.2574,42.2223,42.2398,43000.0
2015-05-14 14:50:00,48.17,48.18,48.14,48.17,22000.0,42.2486,42.2574,42.2223,42.2486,22000.0
2015-05-14 14:55:00,48.16,48.19,48.15,48.16,24000.0,42.2398,42.2661,42.231,42.2398,24000.0
2015-05-14 15:00:00,48.17,48.21,48.16,48.18,22000.0,42.2486,42.2837,42.2398,42.2574,22000.0
2015-05-14 15:05:00,48.19,48.22,48.19,48.2,27500.0,42.2661,42.2924,42.2661,42.2749,27500.0
2015-05-14 15:10:00,48.2,48.22,48.2,48.21,44000.0,42.2749,42.2924,42.2749,42.2837,44000.0
2015-05-14 15:15:00,48.21,48.22,48.15,48.16,53000.0,42.2837,42.2924,42.231,42.2398,53000.0
2015-05-14 15:20:00,48.16,48.17,48.14,48.14,45500.0,42.2398,42.2486,42.2223,42.2223,45500.0
2015-05-14 15:25:00,48.15,48.16,48.11,48.14,34000.0,42.231,42.2398,42.196,42.2223,34000.0
2015-05-14 15:30:00,48.14,48.15,48.12,48.15,36000.0,42.2223,42.231,42.2047,42.231,36000.0
2015-05-14 15:35:00,48.15,48.16,48.14,48.16,67000.0,42.231,42.2398,42.2223,42.2398,67000.0
2015-05-14 15:40:00,48.16,48.16,48.12,48.12,48500.0,42.2398,42.2398,42.2047,42.2047,48500.0
2015-05-14 15:45:00,48.12,48.13,48.09,48.1,64500.0,42.2047,42.2135,42.1784,42.1872,64500.0
2015-05-14 15:50:00,48.11,48.12,48.07,48.07,149000.0,42.196,42.2047,42.1609,42.1609,149000.0
2015-05-14 15:55:00,48.08,48.09,48.04,48.09,244500.0,42.1696,42.1784,42.1346,42.1784,244500.0
2015-05-15 09:30:00,48.28,48.28,48.15,48.17,139000.0,42.3451,42.3451,42.231,42.2486,139000.0
2015-05-15 09:35:00,48.16,48.17,48.15,48.15,5500.0,42.2398,42.2486,42.231,42.231,5500.0
2015-05-15 09:40:00,48.15,48.2,48.07,48.1,24000.0,42.231,42.2749,42.1609,42.1872,24000.0
2015-05-15 09:45:00,48.15,48.19,48.1,48.19,20500.0,42.231,42.2661,42.1872,42.2661,20500.0
2015-05-15 09:50:00,48.19,48.31,48.1,48.12,24500.0,42.2661,42.3714,42.1872,42.2047,24500.0
2015-05-15 09:55:00,48.13,48.13,48.05,48.08,18000.0,42.2135,42.2135,42.1433,42.1696,18000.0
2015-05-15 10:00:00,48.02,48.08,47.99,48.02,4000.0,42.117,42.1696,42.0907,42.117,4000.0
2015-05-15 10:05:00,47.96,48.05,47.91,47.99,21500.0,42.0644,42.1433,42.0205,42.0907,21500.0
2015-05-15 10:10:00,48.02,48.05,47.95,47.95,16500.0,42.117,42.1433,42.0556,42.0556,16500.0
2015-05-15 10:15:00,47.97,48.01,47.82,47.82,11500.0,42.0732,42.1083,41.9416,41.9416,11500.0
2015-05-15 10:20:00,47.82,47.83,47.74,47.74,24500.0,41.9416,41.9504,41.8714,41.8714,24500.0
2015-05-15 10:25:00,47.7,47.78,47.7,47.73,20500.0,41.8364,41.9065,41.8364,41.8627,20500.0
2015-05-15 10:30:00,47.75,47.76,47.71,47.71,17500.0,41.8802,41.889,41.8451,41.8451,17500.0
2015-05-15 10:35:00,47.73,47.84,47.71,47.79,23000.0,41.8627,41.9592,41.8451,41.9153,23000.0
2015-05-15 10:40:00,47.79,47.83,47.74,47.74,25000.0,41.9153,41.9504,41.8714,41.8714,25000.0
2015-05-15 10:45:00,47.72,47.78,47.7,47.74,15500.0,41.8539,41.9065,41.8364,41.8714,15500.0
2015-05-15 10:50:00,47.74,47.75,47.69,47.7,23000.0,41.8714,41.8802,41.8276,41.8364,23000.0
2015-05-15 10:55:00,47.7,47.73,47.68,47.68,22000.0,41.8364,41.8627,41.8188,41.8188,22000.0
2015-05-15 11:00:00,47.69,47.72,47.68,47.71,17000.0,41.8276,41.8539,41.8188,41.8451,17000.0
2015-05-15 11:05:00,47.71,47.78,47.7,47.74,43000.0,41.8451,41.9065,41.8364,41.8714,43000.0
2015-05-15 11:10:00,47.72,47.73,47.69,47.71,21500.0,41.8539,41.8627,41.8276,41.8451,21500.0
2015-05-15 11:15:00,47.73,47.81,47.73,47.75,28000.0,41.8627,41.9328,41.8627,41.8802,28000.0
2015-05-15 11:20:00,47.76,47.84,47.75,47.84,17500.0,41.889,41.9592,41.8802,41.9592,17500.0
2015-05-15 11:25:00,47.81,47.84,47.74,47.79,28500.0,41.9328,41.9592,41.8714,41.9153,28500.0
2015-05-15 11:30:00,47.79,47.79,47.75,47.75,8500.0,41.9153,41.9153,41.8802,41.8802,8500.0
2015-05-15 11:35:00,47.78,47.78,47.71,47.71,10000.0,41.9065,41.9065,41.8451,41.8451,10000.0
2015-05-15 11:40:00,47.69,47.69,47.65,47.65,7500.0,41.8276,41.8276,41.7925,41.7925,7500.0
2015-05-15 11:45:00,47.66,47.66,47.64,47.65,12500.0,41.8013,41.8013,41.7837,41.7925,12500.0
2015-05-15 11:50:00,47.65,47.65,47.62,47.62,9500.0,41.7925,41.7925,41.7662,41.7662,9500.0
2015-05-15 11:55:00,47.61,47.61,47.57,47.57,6500.0,41.7574,41.7574,41.7223,41.7223,6500.0
2015-05-15 12:00:00,47.6,47.6,47.57,47.58,4000.0,41.7487,41.7487,41.7223,41.7311,4000.0
2015-05-15 12:05:00,47.6,47.67,47.6,47.67,19500.0,41.7487,41.81,41.7487,41.81,19500.0
2015-05-15 12:10:00,47.67,47.7,47.67,47.68,20000.0,41.81,41.8364,41.81,41.8188,20000.0
2015-05-15 12:15:00,47.68,47.7,47.66,47.68,12000.0,41.8188,41.8364,41.8013,41.8188,12000.0
2015-05-15 12:20:00,47.69,47.69,47.67,47.67,19000.0,41.8276,41.8276,41.81,41.81,19000.0
2015-05-15 12:25:00,47.68,47.68,47.63,47.63,6000.0,41.8188,41.8188,41.775,41.775,6000.0
2015-05-15 12:30:00,47.63,47.64,47.63,47.64,3000.0,41.775,41.7837,41.775,41.7837,3000.0
2015-05-15 12:35:00,47.63,47.63,47.6,47.6,5500.0,41.775,41.775,41.7487,41.7487,5500.0
2015-05-15 12:40:00,47.64,47.65,47.59,47.64,40000.0,41.7837,41.7925,41.7399,41.7837,40000.0
2015-05-15 12:45:00,47.65,47.65,47.63,47.64,7000.0,41.7925,41.7925,41.775,41.7837,7000.0
2015-05-15 12:50:00,47.63,47.63,47.58,47.58,3000.0,41.775,41.775,41.7311,41.7311,3000.0
2015-05-15 12:55:00,47.64,47.64,47.61,47.61,3500.0,41.7837,41.7837,41.7574,41.7574,3500.0
2015-05-15 13:00:00,47.61,47.61,47.6,47.6,8500.0,41.7574,41.7574,41.7487,41.7487,8500.0
2015-05-15 13:05:00,47.6,47.61,47.56,47.56,27000.0,41.7487,41.7574,41.7136,41.7136,27000.0
2015-05-15 13:10:00,47.56,47.59,47.56,47.57,9000.0,41.7136,41.7399,41.7136,41.7223,9000.0
2015-05-15 13:15:00,47.56,47.56,47.54,47.55,3500.0,41.7136,41.7136,41.696,41.7048,3500.0
2015-05-15 13:20:00,47.55,47.56,47.51,47.51,7000.0,41.7048,41.7136,41.6697,41.6697,7000.0
2015-05-15 13:25:00,47.52,47.54,47.52,47.54,7000.0,41.6785,41.696,41.6785,41.696,7000.0
2015-05-15 13:30:00,47.52,47.53,47.52,47.53,4500.0,41.6785,41.6873,41.6785,41.6873,4500.0
2015-05-15 13:35:00,47.52,47.53,47.51,47.52,11500.0,41.6785,41.6873,41.6697,41.6785,11500.0
2015-05-15 13:40:00,47.53,47.54,47.52,47.53,16000.0,41.6873,41.696,41.6785,41.6873,16000.0
2015-05-15 13:45:00,47.52,47.53,47.51,47.52,5000.0,41.6785,41.6873,41.6697,41.6785,5000.0
2015-05-15 13:50:00,47.52,47.54,47.5,47.5,15500.0,41.6785,41.696,41.6609,41.6609,15500.0
2015-05-15 13:55:00,47.53,47.53,47.49,47.52,9500.0,41.6873,41.6873,41.6522,41.6785,9500.0
2015-05-15 14:00:00,47.5,47.5,47.49,47.49,2500.0,41.6609,41.6609,41.6522,41.6522,2500.0
2015-05-15 14:05:00,47.5,47.5,47.49,47.49,6000.0,41.6609,41.6609,41.6522,41.6522,6000.0
2015-05-15 14:10:00,47.49,47.57,47.49,47.57,26500.0,41.6522,41.7223,41.6522,41.7223,26500.0
2015-05-15 14:15:00,47.56,47.62,47.56,47.62,21000.0,41.7136,41.7662,41.7136,41.7662,21000.0
2015-05-15 14:20:00,47.63,47.63,47.6,47.61,7500.0,41.775,41.775,41.7487,41.7574,7500.0
2015-05-15 14:25:00,47.62,47.63,47.6,47.62,11500.0,41.7662,41.775,41.7487,41.7662,11500.0
2015-05-15 14:30:00,47.62,47.62,47.57,47.57,30000.0,41.7662,41.7662,41.7223,41.7223,30000.0
2015-05-15 14:35:00,47.58,47.6,47.58,47.6,6000.0,41.7311,41.7487,41.7311,41.7487,6000.0
2015-05-15 14:40:00,47.61,47.61,47.59,47.59,9000.0,41.7574,41.7574,41.7399,41.7399,9000.0
2015-05-15 14:45:00,47.6,47.61,47.59,47.6,16500.0,41.7487,41.7574,41.7399,41.7487,16500.0
2015-05-15 14:50:00,47.59,47.64,47.59,47.64,14000.0,41.7399,41.7837,41.7399,41.7837,14000.0
2015-05-15 14:55:00,47.66,47.7,47.62,47.62,33500.0,41.8013,41.8364,41.7662,41.7662,33500.0
2015-05-15 15:00:00,47.62,47.64,47.6,47.6,68000.0,41.7662,41.7837,41.7487,41.7487,68000.0
2015-05-15 15:05:00,47.61,47.63,47.61,47.61,14500.0,41.7574,41.775,41.7574,41.7574,14500.0
2015-05-15 15:10:00,47.62,47.67,47.62,47.67,13500.0,41.7662,41.81,41.7662,41.81,13500.0
2015-05-15 15:15:00,47.67,47.71,47.67,47.69,27500.0,41.81,41.8451,41.81,41.8276,27500.0
2015-05-15 15:20:00,47.71,47.73,47.7,47.73,32000.0,41.8451,41.8627,41.8364,41.8627,32000.0
2015-05-15 15:25:00,47.72,47.72,47.67,47.68,18500.0,41.8539,41.8539,41.81,41.8188,18500.0
2015-05-15 15:30:00,47.68,47.7,47.67,47.69,14500.0,41.8188,41.8364,41.81,41.8276,14500.0
2015-05-15 15:35:00,47.7,47.74,47.69,47.72,38000.0,41.8364,41.8714,41.8276,41.8539,38000.0
2015-05-15 15:40:00,47.73,47.74,47.72,47.74,38500.0,41.8627,41.8714,41.8539,41.8714,38500.0
2015-05-15 15:45:00,47.74,47.79,47.73,47.73,50500.0,41.8714,41.9153,41.8627,41.8627,50500.0
2015-05-15 15:50:00,47.74,47.78,47.74,47.78,38000.0,41.8714,41.9065,41.8714,41.9065,38000.0
2015-05-15 15:55:00,47.79,47.8,47.74,47.76,118500.0,41.9153,41.9241,41.8714,41.889,118500.0
2015-05-18 09:30:00,47.63,47.71,47.6,47.71,25000.0,41.775,41.8451,41.7487,41.8451,25000.0
2015-05-18 09:35:00,47.75,47.88,47.64,47.87,10000.0,41.8802,41.9942,41.7837,41.9855,10000.0
2015-05-18 09:40:00,47.87,47.99,47.83,47.89,14500.0,41.9855,42.0907,41.9504,42.003,14500.0
2015-05-18 09:45:00,47.94,47.99,47.89,47.98,7000.0,42.0469,42.0907,42.003,42.0819,7000.0
2015-05-18 09:50:00,47.99,48.15,47.99,48.05,7500.0,42.0907,42.231,42.0907,42.1433,7500.0
2015-05-18 09:55:00,48.05,48.11,47.91,47.91,12500.0,42.1433,42.196,42.0205,42.0205,12500.0
2015-05-18 10:00:00,47.92,47.92,47.74,47.8,10500.0,42.0293,42.0293,41.8714,41.9241,10500.0
2015-05-18 10:05:00,47.74,48.0,47.74,48.0,10500.0,41.8714,42.0995,41.8714,42.0995,10500.0
2015-05-18 10:10:00,48.0,48.0,47.95,47.96,4500.0,42.0995,42.0995,42.0556,42.0644,4500.0
2015-05-18 10:15:00,47.96,48.01,47.93,48.01,9500.0,42.0644,42.1083,42.0381,42.1083,9500.0
2015-05-18 10:20:00,47.94,47.95,47.84,47.9,26000.0,42.0469,42.0556,41.9592,42.0118,26000.0
2015-05-18 10:25:00,47.85,47.85,47.79,47.79,3500.0,41.9679,41.9679,41.9153,41.9153,3500.0
2015-05-18 10:30:00,47.81,47.87,47.78,47.87,6500.0,41.9328,41.9855,41.9065,41.9855,6500.0
2015-05-18 10:35:00,47.83,47.87,47.82,47.82,8000.0,41.9504,41.9855,41.9416,41.9416,8000.0
2015-05-18 10:40:00,47.8,47.84,47.77,47.77,6500.0,41.9241,41.9592,41.8978,41.8978,6500.0
2015-05-18 10:45:00,47.78,47.81,47.74,47.78,28500.0,41.9065,41.9328,41.8714,41.9065,28500.0
2015-05-18 10:50:00,47.78,47.78,47.72,47.75,6500.0,41.9065,41.9065,41.8539,41.8802,6500.0
2015-05-18 10:55:00,47.75,47.79,47.72,47.79,18000.0,41.8802,41.9153,41.8539,41.9153,18000.0
2015-05-18 11:00:00,47.8,47.81,47.78,47.78,15500.0,41.9241,41.9328,41.9065,41.9065,15500.0
2015-05-18 11:05:00,47.78,47.81,47.76,47.79,21500.0,41.9065,41.9328,41.889,41.9153,21500.0
2015-05-18 11:10:00,47.76,47.83,47.76,47.83,22000.0,41.889,41.9504,41.889,41.9504,22000.0
2015-05-18 11:15:00,47.8,47.83,47.78,47.78,20500.0,41.9241,41.9504,41.9065,41.9065,20500.0
2015-05-18 11:20:00,47.78,47.87,47.78,47.8,47000.0,41.9065,41.9855,41.9065,41.9241,47000.0
2015-05-18 11:25:00,47.78,47.82,47.77,47.81,15500.0,41.9065,41.9416,41.8978,41.9328,15500.0
2015-05-18 11:30:00,47.81,47.85,47.78,47.82,40500.0,41.9328,41.9679,41.9065,41.9416,40500.0
2015-05-18 11:35:00,47.8,47.82,47.77,47.77,26000.0,41.9241,41.9416,41.8978,41.8978,26000.0
2015-05-18 11:40:00,47.77,47.77,47.71,47.71,19500.0,41.8978,41.8978,41.8451,41.8451,19500.0
2015-05-18 11:45:00,47.74,47.79,47.74,47.76,10500.0,41.8714,41.9153,41.8714,41.889,10500.0
2015-05-18 11:50:00,47.78,47.79,47.75,47.78,20000.0,41.9065,41.9153,41.8802,41.9065,20000.0
2015-05-18 11:55:00,47.76,47.83,47.75,47.81,14500.0,41.889,41.9504,41.8802,41.9328,14500.0
2015-05-18 12:00:00,47.82,47.84,47.77,47.77,12000.0,41.9416,41.9592,41.8978,41.8978,12000.0
2015-05-18 12:05:00,47.78,47.81,47.78,47.78,8000.0,41.9065,41.9328,41.9065,41.9065,8000.0
2015-05-18 12:10:00,47.77,47.8,47.76,47.76,7000.0,41.8978,41.9241,41.889,41.889,7000.0
2015-05-18 12:15:00,47.76,47.79,47.73,47.73,19000.0,41.889,41.9153,41.8627,41.8627,19000.0
2015-05-18 12:20:00,47.73,47.8,47.73,47.77,18000.0,41.8627,41.9241,41.8627,41.8978,18000.0
2015-05-18 12:25:00,47.77,47.79,47.77,47.78,7500.0,41.8978,41.9153,41.8978,41.9065,7500.0
2015-05-18 12:30:00,47.79,47.8,47.76,47.76,20500.0,41.9153,41.9241,41.889,41.889,20500.0
2015-05-18 12:35:00,47.76,47.78,47.74,47.78,6500.0,41.889,41.9065,41.8714,41.9065,6500.0
2015-05-18 12:40:00,47.75,47.77,47.74,47.74,7500.0,41.8802,41.8978,41.8714,41.8714,7500.0
2015-05-18 12:45:00,47.77,47.77,47.74,47.75,11500.0,41.8978,41.8978,41.8714,41.8802,11500.0
2015-05-18 12:50:00,47.78,47.81,47.78,47.79,23000.0,41.9065,41.9328,41.9065,41.9153,23000.0
2015-05-18 12:55:00,47.77,47.8,47.74,47.76,38000.0,41.8978,41.9241,41.8714,41.889,38000.0
2015-05-18 13:00:00,47.75,47.75,47.72,47.72,9000.0,41.8802,41.8802,41.8539,41.8539,9000.0
2015-05-18 13:05:00,47.73,47.79,47.73,47.79,32000.0,41.8627,41.9153,41.8627,41.9153,32000.0
2015-05-18 13:10:00,47.78,47.8,47.78,47.8,7500.0,41.9065,41.9241,41.9065,41.9241,7500.0
2015-05-18 13:15:00,47.79,47.79,47.77,47.77,13000.0,41.9153,41.9153,41.8978,41.8978,13000.0
2015-05-18 13:20:00,47.77,47.79,47.77,47.79,15500.0,41.8978,41.9153,41.8978,41.9153,15500.0
2015-05-18 13:25:00,47.78,47.79,47.77,47.79,8000.0,41.9065,41.9153,41.8978,41.9153,8000.0
2015-05-18 13:30:00,47.78,47.79,47.78,47.79,8500.0,41.9065,41.9153,41.9065,41.9153,8500.0
2015-05-18 13:35:00,47.78,47.8,47.76,47.76,24000.0,41.9065,41.9241,41.889,41.889,24000.0
2015-05-18 13:40:00,47.79,47.8,47.75,47.75,10000.0,41.9153,41.9241,41.8802,41.8802,10000.0
2015-05-18 13:45:00,47.74,47.74,47.73,47.73,6500.0,41.8714,41.8714,41.8627,41.8627,6500.0
2015-05-18 13:50:00,47.75,47.75,47.73,47.73,15500.0,41.8802,41.8802,41.8627,41.8627,15500.0
2015-05-18 13:55:00,47.76,47.76,47.73,47.75,24000.0,41.889,41.889,41.8627,41.8802,24000.0
2015-05-18 14:00:00,47.75,47.8,47.74,47.8,17000.0,41.8802,41.9241,41.8714,41.9241,17000.0
2015-05-18 14:05:00,47.8,47.81,47.78,47.78,37000.0,41.9241,41.9328,41.9065,41.9065,37000.0
2015-05-18 14:10:00,47.78,47.79,47.76,47.76,7000.0,41.9065,41.9153,41.889,41.889,7000.0
2015-05-18 14:15:00,47.76,47.78,47.76,47.78,2500.0,41.889,41.9065,41.889,41.9065,2500.0
2015-05-18 14:20:00,47.79,47.79,47.74,47.76,39500.0,41.9153,41.9153,41.8714,41.889,39500.0
2015-05-18 14:25:00,47.75,47.78,47.75,47.76,13000.0,41.8802,41.9065,41.8802,41.889,13000.0
2015-05-18 14:30:00,47.78,47.78,47.75,47.75,18500.0,41.9065,41.9065,41.8802,41.8802,18500.0
2015-05-18 14:35:00,47.74,47.76,47.71,47.71,20500.0,41.8714,41.889,41.8451,41.8451,20500.0
2015-05-18 14:40:00,47.72,47.72,47.71,47.71,10500.0,41.8539,41.8539,41.8451,41.8451,10500.0
2015-05-18 14:45:00,47.74,47.78,47.71,47.75,61000.0,41.8714,41.9065,41.8451,41.8802,61000.0
2015-05-18 14:50:00,47.75,47.77,47.75,47.76,15500.0,41.8802,41.8978,41.8802,41.889,15500.0
2015-05-18 14:55:00,47.76,47.77,47.75,47.76,6000.0,41.889,41.8978,41.8802,41.889,6000.0
2015-05-18 15:00:00,47.77,47.78,47.75,47.76,37500.0,41.8978,41.9065,41.8802,41.889,37500.0
2015-05-18 15:05:00,47.75,47.77,47.72,47.72,50500.0,41.8802,41.8978,41.8539,41.8539,50500.0
2015-05-18 15:10:00,47.72,47.74,47.68,47.68,25000.0,41.8539,41.8714,41.8188,41.8188,25000.0
2015-05-18 15:15:00,47.67,47.71,47.67,47.7,16000.0,41.81,41.8451,41.81,41.8364,16000.0
2015-05-18 15:20:00,47.7,47.72,47.69,47.7,21000.0,41.8364,41.8539,41.8276,41.8364,21000.0
2015-05-18 15:25:00,47.71,47.71,47.7,47.71,30000.0,41.8451,41.8451,41.8364,41.8451,30000.0
2015-05-18 15:30:00,47.71,47.71,47.63,47.63,45500.0,41.8451,41.8451,41.775,41.775,45500.0
2015-05-18 15:35:00,47.63,47.63,47.6,47.6,47500.0,41.775,41.775,41.7487,41.7487,47500.0
2015-05-18 15:40:00,47.6,47.61,47.58,47.6,83500.0,41.7487,41.7574,41.7311,41.7487,83500.0
2015-05-18 15:45:00,47.6,47.61,47.57,47.59,110500.0,41.7487,41.7574,41.7223,41.7399,110500.0
2015-05-18 15:50:00,47.6,47.6,47.56,47.56,80500.0,41.7487,41.7487,41.7136,41.7136,80500.0
2015-05-18 15:55:00,47.55,47.57,47.5,47.53,279000.0,41.7048,41.7223,41.6609,41.6873,279000.0
2015-05-19 09:30:00,47.67,48.0,47.67,47.81,43500.0,41.81,42.0995,41.81,41.9328,43500.0
2015-05-19 09:35:00,47.84,48.0,47.67,47.74,49000.0,41.9592,42.0995,41.81,41.8714,49000.0
2015-05-19 09:40:00,47.74,47.8,47.69,47.7,16500.0,41.8714,41.9241,41.8276,41.8364,16500.0
2015-05-19 09:45:00,47.75,47.77,47.61,47.62,22000.0,41.8802,41.8978,41.7574,41.7662,22000.0
2015-05-19 09:50:00,47.63,47.65,47.56,47.61,17500.0,41.775,41.7925,41.7136,41.7574,17500.0
2015-05-19 09:55:00,47.55,47.7,47.55,47.7,20000.0,41.7048,41.8364,41.7048,41.8364,20000.0
2015-05-19 10:00:00,47.68,47.77,47.64,47.64,23500.0,41.8188,41.8978,41.7837,41.7837,23500.0
2015-05-19 10:05:00,47.61,47.69,47.59,47.59,22500.0,41.7574,41.8276,41.7399,41.7399,22500.0
2015-05-19 10:10:00,47.59,47.63,47.56,47.57,18000.0,41.7399,41.775,41.7136,41.7223,18000.0
2015-05-19 10:15:00,47.56,47.6,47.53,47.55,30000.0,41.7136,41.7487,41.6873,41.7048,30000.0
2015-05-19 10:20:00,47.58,47.66,47.52,47.52,29000.0,41.7311,41.8013,41.6785,41.6785,29000.0
2015-05-19 10:25:00,47.52,47.57,47.51,47.57,27000.0,41.6785,41.7223,41.6697,41.7223,27000.0
2015-05-19 10:30:00,47.56,47.64,47.56,47.59,15000.0,41.7136,41.7837,41.7136,41.7399,15000.0
2015-05-19 10:35:00,47.62,47.63,47.61,47.61,13500.0,41.7662,41.775,41.7574,41.7574,13500.0
2015-05-19 10:40:00,47.63,47.66,47.6,47.62,67500.0,41.775,41.8013,41.7487,41.7662,67500.0
2015-05-19 10:45:00,47.61,47.61,47.51,47.55,77500.0,41.7574,41.7574,41.6697,41.7048,77500.0
2015-05-19 10:50:00,47.6,47.63,47.57,47.61,27500.0,41.7487,41.775,41.7223,41.7574,27500.0
2015-05-19 10:55:00,47.6,47.62,47.59,47.62,17000.0,41.7487,41.7662,41.7399,41.7662,17000.0
2015-05-19 11:00:00,47.6,47.66,47.6,47.64,23500.0,41.7487,41.8013,41.7487,41.7837,23500.0
2015-05-19 11:05:00,47.63,47.68,47.62,47.66,23000.0,41.775,41.8188,41.7662,41.8013,23000.0
2015-05-19 11:10:00,47.66,47.67,47.65,47.67,13000.0,41.8013,41.81,41.7925,41.81,13000.0
2015-05-19 11:15:00,47.65,47.68,47.65,47.67,15000.0,41.7925,41.8188,41.7925,41.81,15000.0
2015-05-19 11:20:00,47.67,47.68,47.62,47.63,33500.0,41.81,41.8188,41.7662,41.775,33500.0
2015-05-19 11:25:00,47.63,47.68,47.63,47.67,11500.0,41.775,41.8188,41.775,41.81,11500.0
2015-05-19 11:30:00,47.67,47.69,47.65,47.67,28500.0,41.81,41.8276,41.7925,41.81,28500.0
2015-05-19 11:35:00,47.66,47.66,47.64,47.64,10500.0,41.8013,41.8013,41.7837,41.7837,10500.0
2015-05-19 11:40:00,47.64,47.67,47.64,47.66,16000.0,41.7837,41.81,41.7837,41.8013,16000.0
2015-05-19 11:45:00,47.64,47.66,47.62,47.63,62500.0,41.7837,41.8013,41.7662,41.775,62500.0
2015-05-19 11:50:00,47.63,47.69,47.63,47.64,41500.0,41.775,41.8276,41.775,41.7837,41500.0
2015-05-19 11:55:00,47.68,47.68,47.62,47.66,7500.0,41.8188,41.8188,41.7662,41.8013,7500.0
2015-05-19 12:00:00,47.66,47.73,47.65,47.69,5500.0,41.8013,41.8627,41.7925,41.8276,5500.0
2015-05-19 12:05:00,47.69,47.72,47.67,47.69,12000.0,41.8276,41.8539,41.81,41.8276,12000.0
2015-05-19 12:10:00,47.7,47.75,47.7,47.74,10000.0,41.8364,41.8802,41.8364,41.8714,10000.0
2015-05-19 12:15:00,47.75,47.85,47.75,47.84,28500.0,41.8802,41.9679,41.8802,41.9592,28500.0
2015-05-19 12:20:00,47.84,47.87,47.82,47.82,30000.0,41.9592,41.9855,41.9416,41.9416,30000.0
2015-05-19 12:25:00,47.82,47.83,47.82,47.82,4000.0,41.9416,41.9504,41.9416,41.9416,4000.0
2015-05-19 12:30:00,47.82,47.82,47.72,47.74,34000.0,41.9416,41.9416,41.8539,41.8714,34000.0
2015-05-19 12:35:00,47.71,47.73,47.7,47.7,12500.0,41.8451,41.8627,41.8364,41.8364,12500.0
2015-05-19 12:40:00,47.7,47.72,47.7,47.7,14000.0,41.8364,41.8539,41.8364,41.8364,14000.0
2015-05-19 12:45:00,47.72,47.73,47.66,47.7,38500.0,41.8539,41.8627,41.8013,41.8364,38500.0
2015-05-19 12:50:00,47.69,47.75,47.68,47.72,11500.0,41.8276,41.8802,41.8188,41.8539,11500.0
2015-05-19 12:55:00,47.72,47.72,47.7,47.71,5000.0,41.8539,41.8539,41.8364,41.8451,5000.0
2015-05-19 13:00:00,47.7,47.73,47.7,47.72,13000.0,41.8364,41.8627,41.8364,41.8539,13000.0
2015-05-19 13:05:00,47.73,47.76,47.71,47.72,16500.0,41.8627,41.889,41.8451,41.8539,16500.0
2015-05-19 13:10:00,47.72,47.74,47.72,47.72,10000.0,41.8539,41.8714,41.8539,41.8539,10000.0
2015-05-19 13:15:00,47.74,47.74,47.72,47.74,10500.0,41.8714,41.8714,41.8539,41.8714,10500.0
2015-05-19 13:20:00,47.73,47.75,47.72,47.73,6500.0,41.8627,41.8802,41.8539,41.8627,6500.0
2015-05-19 13:25:00,47.74,47.76,47.72,47.73,11000.0,41.8714,41.889,41.8539,41.8627,11000.0
2015-05-19 13:30:00,47.73,47.75,47.72,47.73,16000.0,41.8627,41.8802,41.8539,41.8627,16000.0
2015-05-19 13:35:00,47.73,47.76,47.71,47.72,33500.0,41.8627,41.889,41.8451,41.8539,33500.0
2015-05-19 13:40:00,47.71,47.73,47.7,47.71,18500.0,41.8451,41.8627,41.8364,41.8451,18500.0
2015-05-19 13:45:00,47.72,47.72,47.71,47.71,9500.0,41.8539,41.8539,41.8451,41.8451,9500.0
2015-05-19 13:50:00,47.71,47.71,47.69,47.69,6500.0,41.8451,41.8451,41.8276,41.8276,6500.0
2015-05-19 13:55:00,47.69,47.74,47.69,47.71,27000.0,41.8276,41.8714,41.8276,41.8451,27000.0
2015-05-19 14:00:00,47.71,47.74,47.71,47.72,12000.0,41.8451,41.8714,41.8451,41.8539,12000.0
2015-05-19 14:05:00,47.75,47.79,47.73,47.76,25000.0,41.8802,41.9153,41.8627,41.889,25000.0
2015-05-19 14:10:00,47.76,47.77,47.73,47.73,9000.0,41.889,41.8978,41.8627,41.8627,9000.0
2015-05-19 14:15:00,47.73,47.74,47.72,47.73,17500.0,41.8627,41.8714,41.8539,41.8627,17500.0
2015-05-19 14:20:00,47.74,47.76,47.73,47.74,30000.0,41.8714,41.889,41.8627,41.8714,30000.0
2015-05-19 14:25:00,47.73,47.73,47.68,47.68,6000.0,41.8627,41.8627,41.8188,41.8188,6000.0
2015-05-19 14:30:00,47.69,47.7,47.68,47.69,4000.0,41.8276,41.8364,41.8188,41.8276,4000.0
2015-05-19 14:35:00,47.69,47.69,47.56,47.56,19500.0,41.8276,41.8276,41.7136,41.7136,19500.0
2015-05-19 14:40:00,47.57,47.63,47.57,47.63,26500.0,41.7223,41.775,41.7223,41.775,26500.0
2015-05-19 14:45:00,47.6,47.64,47.6,47.64,7500.0,41.7487,41.7837,41.7487,41.7837,7500.0
2015-05-19 14:50:00,47.62,47.67,47.62,47.66,10000.0,41.7662,41.81,41.7662,41.8013,10000.0
2015-05-19 14:55:00,47.65,47.68,47.65,47.67,21000.0,41.7925,41.8188,41.7925,41.81,21000.0
2015-05-19 15:00:00,47.68,47.68,47.61,47.61,25500.0,41.8188,41.8188,41.7574,41.7574,25500.0
2015-05-19 15:05:00,47.61,47.61,47.56,47.58,11500.0,41.7574,41.7574,41.7136,41.7311,11500.0
2015-05-19 15:10:00,47.59,47.59,47.53,47.53,19000.0,41.7399,41.7399,41.6873,41.6873,19000.0
2015-05-19 15:15:00,47.5,47.55,47.5,47.54,19000.0,41.6609,41.7048,41.6609,41.696,19000.0
2015-05-19 15:20:00,47.54,47.57,47.5,47.5,29000.0,41.696,41.7223,41.6609,41.6609,29000.0
2015-05-19 15:25:00,47.52,47.56,47.49,47.56,15500.0,41.6785,41.7136,41.6522,41.7136,15500.0
2015-05-19 15:30:00,47.54,47.56,47.52,47.53,29000.0,41.696,41.7136,41.6785,41.6873,29000.0
2015-05-19 15:35:00,47.53,47.59,47.53,47.54,38000.0,41.6873,41.7399,41.6873,41.696,38000.0
2015-05-19 15:40:00,47.55,47.58,47.55,47.56,34000.0,41.7048,41.7311,41.7048,41.7136,34000.0
2015-05-19 15:45:00,47.56,47.6,47.56,47.57,65500.0,41.7136,41.7487,41.7136,41.7223,65500.0
2015-05-19 15:50:00,47.57,47.6,47.56,47.57,75500.0,41.7223,41.7487,41.7136,41.7223,75500.0
2015-05-19 15:55:00,47.55,47.59,47.55,47.57,126000.0,41.7048,41.7399,41.7048,41.7223,126000.0
2015-05-20 09:30:00,47.74,47.85,47.55,47.6,37000.0,41.8714,41.9679,41.7048,41.7487,37000.0
2015-05-20 09:35:00,47.52,47.67,47.52,47.66,22500.0,41.6785,41.81,41.6785,41.8013,22500.0
2015-05-20 09:40:00,47.53,47.81,47.53,47.81,65000.0,41.6873,41.9328,41.6873,41.9328,65000.0
2015-05-20 09:45:00,47.77,47.89,47.76,47.86,12000.0,41.8978,42.003,41.889,41.9767,12000.0
2015-05-20 09:50:00,47.86,47.9,47.83,47.84,17000.0,41.9767,42.0118,41.9504,41.9592,17000.0
2015-05-20 09:55:00,47.87,47.87,47.7,47.75,24500.0,41.9855,41.9855,41.8364,41.8802,24500.0
2015-05-20 10:00:00,47.75,47.84,47.74,47.77,27000.0,41.8802,41.9592,41.8714,41.8978,27000.0
2015-05-20 10:05:00,47.84,47.87,47.78,47.85,32500.0,41.9592,41.9855,41.9065,41.9679,32500.0
2015-05-20 10:10:00,47.87,47.88,47.82,47.84,7000.0,41.9855,41.9942,41.9416,41.9592,7000.0
2015-05-20 10:15:00,47.84,47.88,47.82,47.86,13000.0,41.9592,41.9942,41.9416,41.9767,13000.0
2015-05-20 10:20:00,47.85,47.86,47.83,47.83,3000.0,41.9679,41.9767,41.9504,41.9504,3000.0
2015-05-20 10:25:00,47.81,47.86,47.76,47.77,26000.0,41.9328,41.9767,41.889,41.8978,26000.0
2015-05-20 10:30:00,47.79,47.83,47.77,47.82,8000.0,41.9153,41.9504,41.8978,41.9416,8000.0
2015-05-20 10:35:00,47.82,47.84,47.79,47.8,19500.0,41.9416,41.9592,41.9153,41.9241,19500.0
2015-05-20 10:40:00,47.79,47.8,47.74,47.74,20000.0,41.9153,41.9241,41.8714,41.8714,20000.0
2015-05-20 10:45:00,47.76,47.77,47.74,47.74,4500.0,41.889,41.8978,41.8714,41.8714,4500.0
2015-05-20 10:50:00,47.76,47.8,47.76,47.76,10000.0,41.889,41.9241,41.889,41.889,10000.0
2015-05-20 10:55:00,47.77,47.77,47.75,47.75,3500.0,41.8978,41.8978,41.8802,41.8802,3500.0
2015-05-20 11:00:00,47.77,47.77,47.25,47.62,250000.0,41.8978,41.8978,41.4417,41.7662,250000.0
2015-05-20 11:05:00,47.6,47.69,47.58,47.68,17000.0,41.7487,41.8276,41.7311,41.8188,17000.0
2015-05-20 11:10:00,47.68,47.7,47.68,47.7,7500.0,41.8188,41.8364,41.8188,41.8364,7500.0
2015-05-20 11:15:00,47.69,47.69,47.62,47.69,9000.0,41.8276,41.8276,41.7662,41.8276,9000.0
2015-05-20 11:20:00,47.65,47.67,47.64,47.64,7000.0,41.7925,41.81,41.7837,41.7837,7000.0
2015-05-20 11:25:00,47.62,47.62,47.57,47.57,5500.0,41.7662,41.7662,41.7223,41.7223,5500.0
2015-05-20 11:30:00,47.58,47.58,47.53,47.53,11500.0,41.7311,41.7311,41.6873,41.6873,11500.0
2015-05-20 11:35:00,47.52,47.52,47.52,47.52,1500.0,41.6785,41.6785,41.6785,41.6785,1500.0
2015-05-20 11:40:00,47.51,47.52,47.51,47.51,2000.0,41.6697,41.6785,41.6697,41.6697,2000.0
2015-05-20 11:45:00,47.51,47.54,47.5,47.52,15500.0,41.6697,41.696,41.6609,41.6785,15500.0
2015-05-20 11:50:00,47.51,47.58,47.51,47.55,21500.0,41.6697,41.7311,41.6697,41.7048,21500.0
2015-05-20 11:55:00,47.56,47.59,47.54,47.55,24000.0,41.7136,41.7399,41.696,41.7048,24000.0
2015-05-20 12:00:00,47.53,47.54,47.5,47.54,16500.0,41.6873,41.696,41.6609,41.696,16500.0
2015-05-20 12:05:00,47.54,47.54,47.49,47.49,30000.0,41.696,41.696,41.6522,41.6522,30000.0
2015-05-20 12:10:00,47.5,47.51,47.46,47.46,49000.0,41.6609,41.6697,41.6259,41.6259,49000.0
2015-05-20 12:15:00,47.46,47.46,47.44,47.45,8000.0,41.6259,41.6259,41.6083,41.6171,8000.0
2015-05-20 12:20:00,47.46,47.49,47.43,47.45,14500.0,41.6259,41.6522,41.5996,41.6171,14500.0
2015-05-20 12:25:00,47.45,47.52,47.45,47.5,16500.0,41.6171,41.6785,41.6171,41.6609,16500.0
2015-05-20 12:30:00,47.47,47.49,47.45,47.45,3500.0,41.6346,41.6522,41.6171,41.6171,3500.0
2015-05-20 12:35:00,47.46,47.52,47.45,47.52,10500.0,41.6259,41.6785,41.6171,41.6785,10500.0
2015-05-20 12:40:00,47.48,47.51,47.46,47.51,13500.0,41.6434,41.6697,41.6259,41.6697,13500.0
2015-05-20 12:45:00,47.51,47.55,47.5,47.5,6000.0,41.6697,41.7048,41.6609,41.6609,6000.0
2015-05-20 12:50:00,47.5,47.53,47.5,47.53,6500.0,41.6609,41.6873,41.6609,41.6873,6500.0
2015-05-20 12:55:00,47.51,47.51,47.49,47.5,3500.0,41.6697,41.6697,41.6522,41.6609,3500.0
2015-05-20 13:00:00,47.51,47.51,47.47,47.51,9000.0,41.6697,41.6697,41.6346,41.6697,9000.0
2015-05-20 13:05:00,47.53,47.56,47.47,47.47,26500.0,41.6873,41.7136,41.6346,41.6346,26500.0
2015-05-20 13:10:00,47.48,47.49,47.48,47.49,1500.0,41.6434,41.6522,41.6434,41.6522,1500.0
2015-05-20 13:15:00,47.5,47.5,47.47,47.47,4500.0,41.6609,41.6609,41.6346,41.6346,4500.0
2015-05-20 13:20:00,47.47,47.48,47.47,47.47,8000.0,41.6346,41.6434,41.6346,41.6346,8000.0
2015-05-20 13:25:00,47.47,47.47,47.46,47.46,12000.0,41.6346,41.6346,41.6259,41.6259,12000.0
2015-05-20 13:30:00,47.46,47.46,47.43,47.44,7000.0,41.6259,41.6259,41.5996,41.6083,7000.0
2015-05-20 13:35:00,47.44,47.44,47.35,47.35,17000.0,41.6083,41.6083,41.5294,41.5294,17000.0
2015-05-20 13:40:00,47.37,47.4,47.34,47.34,21000.0,41.5469,41.5732,41.5206,41.5206,21000.0
2015-05-20 13:45:00,47.34,47.37,47.34,47.34,25500.0,41.5206,41.5469,41.5206,41.5206,25500.0
2015-05-20 13:50:00,47.34,47.35,47.33,47.33,7500.0,41.5206,41.5294,41.5118,41.5118,7500.0
2015-05-20 13:55:00,47.33,47.34,47.32,47.32,11500.0,41.5118,41.5206,41.5031,41.5031,11500.0
2015-05-20 14:00:00,47.32,47.48,47.32,47.35,44500.0,41.5031,41.6434,41.5031,41.5294,44500.0
2015-05-20 14:05:00,47.37,47.41,47.35,47.38,27500.0,41.5469,41.582,41.5294,41.5557,27500.0
2015-05-20 14:10:00,47.36,47.44,47.36,47.39,27000.0,41.5382,41.6083,41.5382,41.5645,27000.0
2015-05-20 14:15:00,47.4,47.45,47.39,47.42,23000.0,41.5732,41.6171,41.5645,41.5908,23000.0
2015-05-20 14:20:00,47.41,47.42,47.34,47.36,32500.0,41.582,41.5908,41.5206,41.5382,32500.0
2015-05-20 14:25:00,47.34,47.46,47.34,47.46,28500.0,41.5206,41.6259,41.5206,41.6259,28500.0
2015-05-20 14:30:00,47.43,47.45,47.39,47.39,34000.0,41.5996,41.6171,41.5645,41.5645,34000.0
2015-05-20 14:35:00,47.37,47.4,47.37,47.37,15000.0,41.5469,41.5732,41.5469,41.5469,15000.0
2015-05-20 14:40:00,47.37,47.37,47.34,47.35,13000.0,41.5469,41.5469,41.5206,41.5294,13000.0
2015-05-20 14:45:00,47.38,47.44,47.35,47.35,27000.0,41.5557,41.6083,41.5294,41.5294,27000.0
2015-05-20 14:50:00,47.34,47.34,47.31,47.31,18000.0,41.5206,41.5206,41.4943,41.4943,18000.0
2015-05-20 14:55:00,47.31,47.36,47.29,47.36,47500.0,41.4943,41.5382,41.4768,41.5382,47500.0
2015-05-20 15:00:00,47.36,47.38,47.31,47.31,35500.0,41.5382,41.5557,41.4943,41.4943,35500.0
2015-05-20 15:05:00,47.35,47.4,47.34,47.37,41500.0,41.5294,41.5732,41.5206,41.5469,41500.0
2015-05-20 15:10:00,47.35,47.35,47.26,47.26,32000.0,41.5294,41.5294,41.4504,41.4504,32000.0
2015-05-20 15:15:00,47.25,47.28,47.2,47.2,41500.0,41.4417,41.468,41.3978,41.3978,41500.0
2015-05-20 15:20:00,47.19,47.26,47.16,47.26,55500.0,41.3891,41.4504,41.3627,41.4504,55500.0
2015-05-20 15:25:00,47.26,47.26,47.18,47.18,41500.0,41.4504,41.4504,41.3803,41.3803,41500.0
2015-05-20 15:30:00,47.18,47.23,47.13,47.2,101000.0,41.3803,41.4241,41.3364,41.3978,101000.0
2015-05-20 15:35:00,47.2,47.26,47.19,47.22,77500.0,41.3978,41.4504,41.3891,41.4154,77500.0
2015-05-20 15:40:00,47.25,47.27,47.22,47.22,99500.0,41.4417,41.4592,41.4154,41.4154,99500.0
2015-05-20 15:45:00,47.25,47.25,47.21,47.22,75000.0,41.4417,41.4417,41.4066,41.4154,75000.0
2015-05-20 15:50:00,47.23,47.23,47.17,47.19,92000.0,41.4241,41.4241,41.3715,41.3891,92000.0
2015-05-20 15:55:00,47.19,47.21,47.13,47.14,128000.0,41.3891,41.4066,41.3364,41.3452,128000.0
2015-05-21 09:30:00,47.03,47.38,47.03,47.1,20500.0,41.2487,41.5557,41.2487,41.3101,20500.0
2015-05-21 09:35:00,47.16,47.28,47.16,47.28,8000.0,41.3627,41.468,41.3627,41.468,8000.0
2015-05-21 09:40:00,47.21,47.29,47.02,47.15,43500.0,41.4066,41.4768,41.24,41.354,43500.0
2015-05-21 09:45:00,47.08,47.09,47.02,47.02,15500.0,41.2926,41.3013,41.24,41.24,15500.0
2015-05-21 09:50:00,47.03,47.03,46.86,46.95,8000.0,41.2487,41.2487,41.0996,41.1786,8000.0
2015-05-21 09:55:00,46.96,46.96,46.86,46.86,10500.0,41.1873,41.1873,41.0996,41.0996,10500.0
2015-05-21 10:00:00,46.84,47.01,46.84,46.96,20500.0,41.0821,41.2312,41.0821,41.1873,20500.0
2015-05-21 10:05:00,46.98,47.05,46.96,47.0,12000.0,41.2049,41.2663,41.1873,41.2224,12000.0
2015-05-21 10:10:00,46.98,47.03,46.96,46.96,18000.0,41.2049,41.2487,41.1873,41.1873,18000.0
2015-05-21 10:15:00,46.95,46.97,46.91,46.97,12000.0,41.1786,41.1961,41.1435,41.1961,12000.0
2015-05-21 10:20:00,46.96,47.01,46.95,47.01,10000.0,41.1873,41.2312,41.1786,41.2312,10000.0
2015-05-21 10:25:00,47.01,47.11,47.01,47.09,51500.0,41.2312,41.3189,41.2312,41.3013,51500.0
2015-05-21 10:30:00,47.08,47.13,47.08,47.08,22000.0,41.2926,41.3364,41.2926,41.2926,22000.0
2015-05-21 10:35:00,47.1,47.1,47.04,47.08,24000.0,41.3101,41.3101,41.2575,41.2926,24000.0
2015-05-21 10:40:00,47.11,47.14,47.11,47.11,15000.0,41.3189,41.3452,41.3189,41.3189,15000.0
2015-05-21 10:45:00,47.12,47.19,47.12,47.15,45000.0,41.3277,41.3891,41.3277,41.354,45000.0
2015-05-21 10:50:00,47.15,47.19,47.12,47.19,5500.0,41.354,41.3891,41.3277,41.3891,5500.0
2015-05-21 10:55:00,47.15,47.15,47.1,47.1,10000.0,41.354,41.354,41.3101,41.3101,10000.0
2015-05-21 11:00:00,47.13,47.16,47.12,47.15,55500.0,41.3364,41.3627,41.3277,41.354,55500.0
2015-05-21 11:05:00,47.12,47.16,47.12,47.14,37000.0,41.3277,41.3627,41.3277,41.3452,37000.0
2015-05-21 11:10:00,47.16,47.16,47.08,47.12,10500.0,41.3627,41.3627,41.2926,41.3277,10500.0
2015-05-21 11:15:00,47.12,47.14,47.09,47.12,12000.0,41.3277,41.3452,41.3013,41.3277,12000.0
2015-05-21 11:20:00,47.09,47.18,47.09,47.17,59000.0,41.3013,41.3803,41.3013,41.3715,59000.0
2015-05-21 11:25:00,47.15,47.15,47.13,47.13,6000.0,41.354,41.354,41.3364,41.3364,6000.0
2015-05-21 11:30:00,47.16,47.16,47.14,47.14,16000.0,41.3627,41.3627,41.3452,41.3452,16000.0
2015-05-21 11:35:00,47.17,47.17,47.12,47.15,13500.0,41.3715,41.3715,41.3277,41.354,13500.0
2015-05-21 11:40:00,47.13,47.13,47.12,47.12,3500.0,41.3364,41.3364,41.3277,41.3277,3500.0
2015-05-21 11:45:00,47.15,47.15,47.12,47.12,2500.0,41.354,41.354,41.3277,41.3277,2500.0
2015-05-21 11:50:00,47.12,47.21,47.12,47.15,57000.0,41.3277,41.4066,41.3277,41.354,57000.0
2015-05-21 11:55:00,47.16,47.25,47.16,47.22,13000.0,41.3627,41.4417,41.3627,41.4154,13000.0
2015-05-21 12:00:00,47.23,47.23,47.18,47.18,12500.0,41.4241,41.4241,41.3803,41.3803,12500.0
2015-05-21 12:05:00,47.2,47.23,47.2,47.23,2000.0,41.3978,41.4241,41.3978,41.4241,2000.0
2015-05-21 12:10:00,47.23,47.23,47.17,47.17,2500.0,41.4241,41.4241,41.3715,41.3715,2500.0
2015-05-21 12:15:00,47.17,47.22,47.17,47.2,7500.0,41.3715,41.4154,41.3715,41.3978,7500.0
2015-05-21 12:20:00,47.19,47.19,47.17,47.18,8000.0,41.3891,41.3891,41.3715,41.3803,8000.0
2015-05-21 12:25:00,47.19,47.24,47.18,47.24,12000.0,41.3891,41.4329,41.3803,41.4329,12000.0
2015-05-21 12:30:00,47.2,47.2,47.18,47.18,6000.0,41.3978,41.3978,41.3803,41.3803,6000.0
2015-05-21 12:35:00,47.19,47.19,47.15,47.17,6000.0,41.3891,41.3891,41.354,41.3715,6000.0
2015-05-21 12:40:00,47.19,47.19,47.17,47.17,13500.0,41.3891,41.3891,41.3715,41.3715,13500.0
2015-05-21 12:45:00,47.18,47.18,47.13,47.15,8000.0,41.3803,41.3803,41.3364,41.354,8000.0
2015-05-21 12:50:00,47.13,47.17,47.13,47.14,4500.0,41.3364,41.3715,41.3364,41.3452,4500.0
2015-05-21 12:55:00,47.14,47.18,47.12,47.14,17000.0,41.3452,41.3803,41.3277,41.3452,17000.0
2015-05-21 13:00:00,47.16,47.19,47.14,47.15,29000.0,41.3627,41.3891,41.3452,41.354,29000.0
2015-05-21 13:05:00,47.15,47.16,47.12,47.12,10500.0,41.354,41.3627,41.3277,41.3277,10500.0
2015-05-21 13:10:00,47.12,47.17,47.12,47.14,63500.0,41.3277,41.3715,41.3277,41.3452,63500.0
2015-05-21 13:15:00,47.14,47.14,47.14,47.14,0.0,41.3452,41.3452,41.3452,41.3452,0.0
2015-05-21 13:20:00,47.16,47.17,47.11,47.11,11000.0,41.3627,41.3715,41.3189,41.3189,11000.0
2015-05-21 13:25:00,47.16,47.16,47.11,47.13,4000.0,41.3627,41.3627,41.3189,41.3364,4000.0
2015-05-21 13:30:00,47.13,47.16,47.13,47.14,7000.0,41.3364,41.3627,41.3364,41.3452,7000.0
2015-05-21 13:35:00,47.16,47.16,47.12,47.13,29000.0,41.3627,41.3627,41.3277,41.3364,29000.0
2015-05-21 13:40:00,47.11,47.14,47.1,47.1,8500.0,41.3189,41.3452,41.3101,41.3101,8500.0
2015-05-21 13:45:00,47.1,47.13,47.09,47.09,16000.0,41.3101,41.3364,41.3013,41.3013,16000.0
2015-05-21 13:50:00,47.12,47.15,47.1,47.14,31000.0,41.3277,41.354,41.3101,41.3452,31000.0
2015-05-21 13:55:00,47.13,47.18,47.13,47.15,18000.0,41.3364,41.3803,41.3364,41.354,18000.0
2015-05-21 14:00:00,47.14,47.17,47.14,47.17,11000.0,41.3452,41.3715,41.3452,41.3715,11000.0
2015-05-21 14:05:00,47.15,47.18,47.15,47.16,9000.0,41.354,41.3803,41.354,41.3627,9000.0
2015-05-21 14:10:00,47.15,47.21,47.15,47.18,41500.0,41.354,41.4066,41.354,41.3803,41500.0
2015-05-21 14:15:00,47.19,47.21,47.16,47.19,7000.0,41.3891,41.4066,41.3627,41.3891,7000.0
2015-05-21 14:20:00,47.2,47.2,47.17,47.2,20500.0,41.3978,41.3978,41.3715,41.3978,20500.0
2015-05-21 14:25:00,47.2,47.25,47.19,47.22,19500.0,41.3978,41.4417,41.3891,41.4154,19500.0
2015-05-21 14:30:00,47.22,47.24,47.2,47.24,12000.0,41.4154,41.4329,41.3978,41.4329,12000.0
2015-05-21 14:35:00,47.23,47.28,47.23,47.24,20000.0,41.4241,41.468,41.4241,41.4329,20000.0
2015-05-21 14:40:00,47.2,47.2,47.18,47.18,8500.0,41.3978,41.3978,41.3803,41.3803,8500.0
2015-05-21 14:45:00,47.16,47.2,47.16,47.17,29500.0,41.3627,41.3978,41.3627,41.3715,29500.0
2015-05-21 14:50:00,47.19,47.2,47.16,47.16,9000.0,41.3891,41.3978,41.3627,41.3627,9000.0
2015-05-21 14:55:00,47.15,47.16,47.12,47.14,5500.0,41.354,41.3627,41.3277,41.3452,5500.0
2015-05-21 15:00:00,47.14,47.14,47.1,47.11,10000.0,41.3452,41.3452,41.3101,41.3189,10000.0
2015-05-21 15:05:00,47.11,47.13,47.09,47.09,21000.0,41.3189,41.3364,41.3013,41.3013,21000.0
2015-05-21 15:10:00,47.09,47.11,47.08,47.09,6500.0,41.3013,41.3189,41.2926,41.3013,6500.0
2015-05-21 15:15:00,47.11,47.14,47.09,47.14,18500.0,41.3189,41.3452,41.3013,41.3452,18500.0
2015-05-21 15:20:00,47.14,47.15,47.13,47.14,6000.0,41.3452,41.354,41.3364,41.3452,6000.0
2015-05-21 15:25:00,47.12,47.13,47.08,47.1,22500.0,41.3277,41.3364,41.2926,41.3101,22500.0
2015-05-21 15:30:00,47.09,47.17,47.08,47.16,31500.0,41.3013,41.3715,41.2926,41.3627,31500.0
2015-05-21 15:35:00,47.18,47.19,47.16,47.16,47500.0,41.3803,41.3891,41.3627,41.3627,47500.0
2015-05-21 15:40:00,47.17,47.18,47.12,47.13,41000.0,41.3715,41.3803,41.3277,41.3364,41000.0
2015-05-21 15:45:00,47.13,47.17,47.13,47.15,57500.0,41.3364,41.3715,41.3364,41.354,57500.0
2015-05-21 15:50:00,47.14,47.15,47.08,47.08,39500.0,41.3452,41.354,41.2926,41.2926,39500.0
2015-05-21 15:55:00,47.08,47.1,47.04,47.08,223000.0,41.2926,41.3101,41.2575,41.2926,223000.0
2015-05-22 09:30:00,47.12,47.15,47.12,47.15,30000.0,41.3277,41.354,41.3277,41.354,30000.0
2015-05-22 09:35:00,47.18,47.25,47.18,47.25,3500.0,41.3803,41.4417,41.3803,41.4417,3500.0
2015-05-22 09:40:00,47.26,47.26,47.16,47.16,19500.0,41.4504,41.4504,41.3627,41.3627,19500.0
2015-05-22 09:45:00,47.13,47.2,47.12,47.12,15000.0,41.3364,41.3978,41.3277,41.3277,15000.0
2015-05-22 09:50:00,47.11,47.14,47.04,47.04,7000.0,41.3189,41.3452,41.2575,41.2575,7000.0
2015-05-22 09:55:00,47.05,47.12,47.05,47.11,11500.0,41.2663,41.3277,41.2663,41.3189,11500.0
2015-05-22 10:00:00,47.13,47.14,47.1,47.14,8000.0,41.3364,41.3452,41.3101,41.3452,8000.0
2015-05-22 10:05:00,47.13,47.13,47.1,47.1,7000.0,41.3364,41.3364,41.3101,41.3101,7000.0
2015-05-22 10:10:00,47.07,47.07,47.01,47.03,10500.0,41.2838,41.2838,41.2312,41.2487,10500.0
2015-05-22 10:15:00,47.04,47.06,47.03,47.06,19500.0,41.2575,41.275,41.2487,41.275,19500.0
2015-05-22 10:20:00,47.06,47.12,47.05,47.05,9500.0,41.275,41.3277,41.2663,41.2663,9500.0
2015-05-22 10:25:00,47.07,47.13,47.06,47.1,19000.0,41.2838,41.3364,41.275,41.3101,19000.0
2015-05-22 10:30:00,47.1,47.19,47.09,47.19,16000.0,41.3101,41.3891,41.3013,41.3891,16000.0
2015-05-22 10:35:00,47.15,47.24,47.15,47.21,28000.0,41.354,41.4329,41.354,41.4066,28000.0
2015-05-22 10:40:00,47.23,47.26,47.22,47.25,10500.0,41.4241,41.4504,41.4154,41.4417,10500.0
2015-05-22 10:45:00,47.26,47.26,47.22,47.22,12500.0,41.4504,41.4504,41.4154,41.4154,12500.0
2015-05-22 10:50:00,47.22,47.26,47.17,47.21,20500.0,41.4154,41.4504,41.3715,41.4066,20500.0
2015-05-22 10:55:00,47.23,47.25,47.23,47.23,3500.0,41.4241,41.4417,41.4241,41.4241,3500.0
2015-05-22 11:00:00,47.26,47.26,47.23,47.23,9000.0,41.4504,41.4504,41.4241,41.4241,9000.0
2015-05-22 11:05:00,47.22,47.22,47.17,47.17,8500.0,41.4154,41.4154,41.3715,41.3715,8500.0
2015-05-22 11:10:00,47.17,47.2,47.16,47.18,14000.0,41.3715,41.3978,41.3627,41.3803,14000.0
2015-05-22 11:15:00,47.23,47.27,47.23,47.25,3500.0,41.4241,41.4592,41.4241,41.4417,3500.0
2015-05-22 11:20:00,47.28,47.3,47.26,47.26,15500.0,41.468,41.4855,41.4504,41.4504,15500.0
2015-05-22 11:25:00,47.31,47.37,47.27,47.37,9500.0,41.4943,41.5469,41.4592,41.5469,9500.0
2015-05-22 11:30:00,47.37,47.38,47.33,47.34,11500.0,41.5469,41.5557,41.5118,41.5206,11500.0
2015-05-22 11:35:00,47.34,47.38,47.32,47.35,7500.0,41.5206,41.5557,41.5031,41.5294,7500.0
2015-05-22 11:40:00,47.37,47.37,47.34,47.37,1500.0,41.5469,41.5469,41.5206,41.5469,1500.0
2015-05-22 11:45:00,47.4,47.4,47.35,47.38,15000.0,41.5732,41.5732,41.5294,41.5557,15000.0
2015-05-22 11:50:00,47.39,47.43,47.39,47.43,2000.0,41.5645,41.5996,41.5645,41.5996,2000.0
2015-05-22 11:55:00,47.4,47.47,47.37,47.44,16000.0,41.5732,41.6346,41.5469,41.6083,16000.0
2015-05-22 12:00:00,47.46,47.49,47.45,47.45,14000.0,41.6259,41.6522,41.6171,41.6171,14000.0
2015-05-22 12:05:00,47.46,47.49,47.46,47.49,3500.0,41.6259,41.6522,41.6259,41.6522,3500.0
2015-05-22 12:10:00,47.49,47.49,47.48,47.49,2000.0,41.6522,41.6522,41.6434,41.6522,2000.0
2015-05-22 12:15:00,47.49,47.49,47.46,47.46,6000.0,41.6522,41.6522,41.6259,41.6259,6000.0
2015-05-22 12:20:00,47.49,47.51,47.48,47.51,4500.0,41.6522,41.6697,41.6434,41.6697,4500.0
2015-05-22 12:25:00,47.51,47.53,47.5,47.52,8500.0,41.6697,41.6873,41.6609,41.6785,8500.0
2015-05-22 12:30:00,47.51,47.56,47.51,47.56,12000.0,41.6697,41.7136,41.6697,41.7136,12000.0
2015-05-22 12:35:00,47.54,47.54,47.49,47.49,15500.0,41.696,41.696,41.6522,41.6522,15500.0
2015-05-22 12:40:00,47.49,47.49,47.46,47.47,5000.0,41.6522,41.6522,41.6259,41.6346,5000.0
2015-05-22 12:45:00,47.46,47.46,47.45,47.45,10000.0,41.6259,41.6259,41.6171,41.6171,10000.0
2015-05-22 12:50:00,47.45,47.45,47.42,47.43,9000.0,41.6171,41.6171,41.5908,41.5996,9000.0
2015-05-22 12:55:00,47.41,47.43,47.37,47.37,9000.0,41.582,41.5996,41.5469,41.5469,9000.0
2015-05-22 13:00:00,47.37,47.53,47.37,47.47,24500.0,41.5469,41.6873,41.5469,41.6346,24500.0
2015-05-22 13:05:00,47.47,47.54,47.41,47.54,18500.0,41.6346,41.696,41.582,41.696,18500.0
2015-05-22 13:10:00,47.5,47.57,47.47,47.47,13000.0,41.6609,41.7223,41.6346,41.6346,13000.0
2015-05-22 13:15:00,47.49,47.49,47.47,47.47,3000.0,41.6522,41.6522,41.6346,41.6346,3000.0
2015-05-22 13:20:00,47.47,47.58,47.46,47.57,12000.0,41.6346,41.7311,41.6259,41.7223,12000.0
2015-05-22 13:25:00,47.55,47.61,47.54,47.56,8000.0,41.7048,41.7574,41.696,41.7136,8000.0
2015-05-22 13:30:00,47.59,47.63,47.58,47.58,14000.0,41.7399,41.775,41.7311,41.7311,14000.0
2015-05-22 13:35:00,47.57,47.57,47.53,47.55,15500.0,41.7223,41.7223,41.6873,41.7048,15500.0
2015-05-22 13:40:00,47.57,47.65,47.57,47.65,8500.0,41.7223,41.7925,41.7223,41.7925,8500.0
2015-05-22 13:45:00,47.65,47.65,47.62,47.64,3000.0,41.7925,41.7925,41.7662,41.7837,3000.0
2015-05-22 13:50:00,47.64,47.65,47.63,47.64,7500.0,41.7837,41.7925,41.775,41.7837,7500.0
2015-05-22 13:55:00,47.63,47.66,47.53,47.53,19500.0,41.775,41.8013,41.6873,41.6873,19500.0
2015-05-22 14:00:00,47.56,47.56,47.51,47.51,4500.0,41.7136,41.7136,41.6697,41.6697,4500.0
2015-05-22 14:05:00,47.51,47.51,47.46,47.51,25000.0,41.6697,41.6697,41.6259,41.6697,25000.0
2015-05-22 14:10:00,47.51,47.55,47.47,47.55,29500.0,41.6697,41.7048,41.6346,41.7048,29500.0
2015-05-22 14:15:00,47.56,47.56,47.54,47.54,2000.0,41.7136,41.7136,41.696,41.696,2000.0
2015-05-22 14:20:00,47.55,47.56,47.53,47.54,23500.0,41.7048,41.7136,41.6873,41.696,23500.0
2015-05-22 14:25:00,47.54,47.57,47.54,47.57,7500.0,41.696,41.7223,41.696,41.7223,7500.0
2015-05-22 14:30:00,47.57,47.57,47.56,47.56,11500.0,41.7223,41.7223,41.7136,41.7136,11500.0
2015-05-22 14:35:00,47.56,47.58,47.53,47.53,17500.0,41.7136,41.7311,41.6873,41.6873,17500.0
2015-05-22 14:40:00,47.53,47.56,47.49,47.56,11500.0,41.6873,41.7136,41.6522,41.7136,11500.0
2015-05-22 14:45:00,47.54,47.55,47.54,47.54,2500.0,41.696,41.7048,41.696,41.696,2500.0
2015-05-22 14:50:00,47.54,47.55,47.54,47.54,6500.0,41.696,41.7048,41.696,41.696,6500.0
2015-05-22 14:55:00,47.52,47.52,47.5,47.5,5000.0,41.6785,41.6785,41.6609,41.6609,5000.0
2015-05-22 15:00:00,47.5,47.5,47.46,47.49,8500.0,41.6609,41.6609,41.6259,41.6522,8500.0
2015-05-22 15:05:00,47.5,47.5,47.48,47.5,3500.0,41.6609,41.6609,41.6434,41.6609,3500.0
2015-05-22 15:10:00,47.49,47.49,47.45,47.45,8000.0,41.6522,41.6522,41.6171,41.6171,8000.0
2015-05-22 15:15:00,47.47,47.47,47.46,47.46,4000.0,41.6346,41.6346,41.6259,41.6259,4000.0
2015-05-22 15:20:00,47.46,47.52,47.46,47.5,40500.0,41.6259,41.6785,41.6259,41.6609,40500.0
2015-05-22 15:25:00,47.48,47.5,47.48,47.49,7500.0,41.6434,41.6609,41.6434,41.6522,7500.0
2015-05-22 15:30:00,47.49,47.53,47.49,47.52,14500.0,41.6522,41.6873,41.6522,41.6785,14500.0
2015-05-22 15:35:00,47.51,47.51,47.46,47.46,11500.0,41.6697,41.6697,41.6259,41.6259,11500.0
2015-05-22 15:40:00,47.46,47.49,47.46,47.46,17000.0,41.6259,41.6522,41.6259,41.6259,17000.0
2015-05-22 15:45:00,47.46,47.46,47.43,47.44,29000.0,41.6259,41.6259,41.5996,41.6083,29000.0
2015-05-22 15:50:00,47.43,47.43,47.37,47.38,32500.0,41.5996,41.5996,41.5469,41.5557,32500.0
2015-05-22 15:55:00,47.38,47.39,47.36,47.38,76000.0,41.5557,41.5645,41.5382,41.5557,76000.0
2015-05-26 09:30:00,47.29,47.29,47.17,47.19,28000.0,41.4768,41.4768,41.3715,41.3891,28000.0
2015-05-26 09:35:00,47.28,47.28,47.15,47.22,9500.0,41.468,41.468,41.354,41.4154,9500.0
2015-05-26 09:40:00,47.09,47.18,47.06,47.18,23500.0,41.3013,41.3803,41.275,41.3803,23500.0
2015-05-26 09:45:00,47.18,47.19,47.07,47.07,12000.0,41.3803,41.3891,41.2838,41.2838,12000.0
2015-05-26 09:50:00,47.09,47.09,47.02,47.04,18500.0,41.3013,41.3013,41.24,41.2575,18500.0
2015-05-26 09:55:00,47.04,47.16,47.04,47.16,10000.0,41.2575,41.3627,41.2575,41.3627,10000.0
2015-05-26 10:00:00,47.16,47.17,47.11,47.14,10500.0,41.3627,41.3715,41.3189,41.3452,10500.0
2015-05-26 10:05:00,47.13,47.18,47.1,47.13,15500.0,41.3364,41.3803,41.3101,41.3364,15500.0
2015-05-26 10:10:00,47.11,47.16,47.07,47.13,12000.0,41.3189,41.3627,41.2838,41.3364,12000.0
2015-05-26 10:15:00,47.08,47.13,47.07,47.09,13000.0,41.2926,41.3364,41.2838,41.3013,13000.0
2015-05-26 10:20:00,47.09,47.11,47.09,47.1,5000.0,41.3013,41.3189,41.3013,41.3101,5000.0
2015-05-26 10:25:00,47.11,47.2,47.11,47.15,60500.0,41.3189,41.3978,41.3189,41.354,60500.0
2015-05-26 10:30:00,47.15,47.16,47.06,47.12,11500.0,41.354,41.3627,41.275,41.3277,11500.0
2015-05-26 10:35:00,47.12,47.12,47.06,47.06,9000.0,41.3277,41.3277,41.275,41.275,9000.0
2015-05-26 10:40:00,47.01,47.04,47.01,47.04,8000.0,41.2312,41.2575,41.2312,41.2575,8000.0
2015-05-26 10:45:00,47.04,47.04,47.01,47.01,34500.0,41.2575,41.2575,41.2312,41.2312,34500.0
2015-05-26 10:50:00,47.0,47.0,46.97,46.99,16500.0,41.2224,41.2224,41.1961,41.2136,16500.0
2015-05-26 10:55:00,46.96,47.02,46.93,46.95,119000.0,41.1873,41.24,41.161,41.1786,119000.0
2015-05-26 11:00:00,46.93,46.95,46.88,46.9,21500.0,41.161,41.1786,41.1172,41.1347,21500.0
2015-05-26 11:05:00,46.89,46.91,46.88,46.9,22000.0,41.1259,41.1435,41.1172,41.1347,22000.0
2015-05-26 11:10:00,46.89,46.93,46.87,46.9,8000.0,41.1259,41.161,41.1084,41.1347,8000.0
2015-05-26 11:15:00,46.91,46.94,46.89,46.9,6000.0,41.1435,41.1698,41.1259,41.1347,6000.0
2015-05-26 11:20:00,46.91,46.98,46.9,46.96,40500.0,41.1435,41.2049,41.1347,41.1873,40500.0
2015-05-26 11:25:00,47.0,47.07,46.96,47.07,15000.0,41.2224,41.2838,41.1873,41.2838,15000.0
2015-05-26 11:30:00,47.01,47.06,47.01,47.04,16000.0,41.2312,41.275,41.2312,41.2575,16000.0
2015-05-26 11:35:00,47.07,47.13,47.06,47.1,64000.0,41.2838,41.3364,41.275,41.3101,64000.0
2015-05-26 11:40:00,47.08,47.08,47.03,47.03,7500.0,41.2926,41.2926,41.2487,41.2487,7500.0
2015-05-26 11:45:00,47.03,47.05,47.0,47.0,19000.0,41.2487,41.2663,41.2224,41.2224,19000.0
2015-05-26 11:50:00,47.0,47.0,46.92,46.92,8000.0,41.2224,41.2224,41.1522,41.1522,8000.0
2015-05-26 11:55:00,46.92,46.95,46.92,46.94,6500.0,41.1522,41.1786,41.1522,41.1698,6500.0
2015-05-26 12:00:00,46.93,46.98,46.93,46.95,8500.0,41.161,41.2049,41.161,41.1786,8500.0
2015-05-26 12:05:00,46.96,46.96,46.91,46.94,17500.0,41.1873,41.1873,41.1435,41.1698,17500.0
2015-05-26 12:10:00,46.93,46.97,46.91,46.92,16000.0,41.161,41.1961,41.1435,41.1522,16000.0
2015-05-26 12:15:00,46.94,46.94,46.88,46.89,18500.0,41.1698,41.1698,41.1172,41.1259,18500.0
2015-05-26 12:20:00,46.89,46.94,46.85,46.9,42000.0,41.1259,41.1698,41.0908,41.1347,42000.0
2015-05-26 12:25:00,46.89,46.89,46.84,46.85,19000.0,41.1259,41.1259,41.0821,41.0908,19000.0
2015-05-26 12:30:00,46.89,46.89,46.83,46.84,17000.0,41.1259,41.1259,41.0733,41.0821,17000.0
2015-05-26 12:35:00,46.83,46.85,46.8,46.85,16000.0,41.0733,41.0908,41.047,41.0908,16000.0
2015-05-26 12:40:00,46.8,46.83,46.8,46.83,7500.0,41.047,41.0733,41.047,41.0733,7500.0
2015-05-26 12:45:00,46.81,46.83,46.77,46.81,11000.0,41.0558,41.0733,41.0207,41.0558,11000.0
2015-05-26 12:50:00,46.85,46.85,46.73,46.78,24000.0,41.0908,41.0908,40.9856,41.0295,24000.0
2015-05-26 12:55:00,46.76,46.78,46.73,46.74,16500.0,41.0119,41.0295,40.9856,40.9944,16500.0
2015-05-26 13:00:00,46.75,46.78,46.75,46.78,13000.0,41.0031,41.0295,41.0031,41.0295,13000.0
2015-05-26 13:05:00,46.74,46.74,46.68,46.72,12000.0,40.9944,40.9944,40.9417,40.9768,12000.0
2015-05-26 13:10:00,46.74,46.79,46.73,46.77,20000.0,40.9944,41.0382,40.9856,41.0207,20000.0
2015-05-26 13:15:00,46.79,46.86,46.76,46.82,15000.0,41.0382,41.0996,41.0119,41.0645,15000.0
2015-05-26 13:20:00,46.8,46.8,46.76,46.76,22000.0,41.047,41.047,41.0119,41.0119,22000.0
2015-05-26 13:25:00,46.78,46.88,46.76,46.86,30500.0,41.0295,41.1172,41.0119,41.0996,30500.0
2015-05-26 13:30:00,46.84,46.84,46.79,46.83,17000.0,41.0821,41.0821,41.0382,41.0733,17000.0
2015-05-26 13:35:00,46.82,46.83,46.7,46.7,52000.0,41.0645,41.0733,40.9593,40.9593,52000.0
2015-05-26 13:40:00,46.72,46.74,46.68,46.7,56000.0,40.9768,40.9944,40.9417,40.9593,56000.0
2015-05-26 13:45:00,46.72,46.74,46.69,46.69,13000.0,40.9768,40.9944,40.9505,40.9505,13000.0
2015-05-26 13:50:00,46.71,46.75,46.69,46.75,4500.0,40.9681,41.0031,40.9505,41.0031,4500.0
2015-05-26 13:55:00,46.73,46.75,46.71,46.71,4500.0,40.9856,41.0031,40.9681,40.9681,4500.0
2015-05-26 14:00:00,46.72,46.74,46.7,46.73,10500.0,40.9768,40.9944,40.9593,40.9856,10500.0
2015-05-26 14:05:00,46.75,46.75,46.72,46.72,9000.0,41.0031,41.0031,40.9768,40.9768,9000.0
2015-05-26 14:10:00,46.72,46.77,46.72,46.73,4500.0,40.9768,41.0207,40.9768,40.9856,4500.0
2015-05-26 14:15:00,46.74,46.81,46.73,46.79,9000.0,40.9944,41.0558,40.9856,41.0382,9000.0
2015-05-26 14:20:00,46.79,46.84,46.78,46.79,19500.0,41.0382,41.0821,41.0295,41.0382,19500.0
2015-05-26 14:25:00,46.79,46.81,46.74,46.74,13500.0,41.0382,41.0558,40.9944,40.9944,13500.0
2015-05-26 14:30:00,46.75,46.76,46.75,46.76,2500.0,41.0031,41.0119,41.0031,41.0119,2500.0
2015-05-26 14:35:00,46.76,46.78,46.67,46.7,35500.0,41.0119,41.0295,40.933,40.9593,35500.0
2015-05-26 14:40:00,46.7,46.79,46.7,46.74,12000.0,40.9593,41.0382,40.9593,40.9944,12000.0
2015-05-26 14:45:00,46.75,46.8,46.73,46.74,22000.0,41.0031,41.047,40.9856,40.9944,22000.0
2015-05-26 14:50:00,46.71,46.74,46.71,46.74,5000.0,40.9681,40.9944,40.9681,40.9944,5000.0
2015-05-26 14:55:00,46.72,46.74,46.71,46.74,4000.0,40.9768,40.9944,40.9681,40.9944,4000.0
2015-05-26 15:00:00,46.76,46.77,46.72,46.75,12500.0,41.0119,41.0207,40.9768,41.0031,12500.0
2015-05-26 15:05:00,46.76,46.76,46.71,46.74,11500.0,41.0119,41.0119,40.9681,40.9944,11500.0
2015-05-26 15:10:00,46.73,46.76,46.69,46.76,26000.0,40.9856,41.0119,40.9505,41.0119,26000.0
2015-05-26 15:15:00,46.74,46.75,46.67,46.67,26500.0,40.9944,41.0031,40.933,40.933,26500.0
2015-05-26 15:20:00,46.7,46.71,46.64,46.64,43000.0,40.9593,40.9681,40.9067,40.9067,43000.0
2015-05-26 15:25:00,46.67,46.7,46.66,46.7,40000.0,40.933,40.9593,40.9242,40.9593,40000.0
2015-05-26 15:30:00,46.71,46.76,46.7,46.76,26500.0,40.9681,41.0119,40.9593,41.0119,26500.0
2015-05-26 15:35:00,46.72,46.78,46.72,46.77,83500.0,40.9768,41.0295,40.9768,41.0207,83500.0
2015-05-26 15:40:00,46.78,46.84,46.76,46.84,38000.0,41.0295,41.0821,41.0119,41.0821,38000.0
2015-05-26 15:45:00,46.83,46.83,46.77,46.8,46500.0,41.0733,41.0733,41.0207,41.047,46500.0
2015-05-26 15:50:00,46.79,46.81,46.77,46.78,51000.0,41.0382,41.0558,41.0207,41.0295,51000.0
2015-05-26 15:55:00,46.77,46.79,46.73,46.74,110000.0,41.0207,41.0382,40.9856,40.9944,110000.0
2015-05-27 09:30:00,46.82,46.88,46.63,46.7,27500.0,41.0645,41.1172,40.8979,40.9593,27500.0
2015-05-27 09:35:00,46.51,46.63,46.51,46.57,5000.0,40.7926,40.8979,40.7926,40.8453,5000.0
2015-05-27 09:40:00,46.63,46.68,46.5,46.53,46000.0,40.8979,40.9417,40.7839,40.8102,46000.0
2015-05-27 09:45:00,46.53,46.53,46.46,46.47,21500.0,40.8102,40.8102,40.7488,40.7576,21500.0
2015-05-27 09:50:00,46.47,46.58,46.47,46.55,25000.0,40.7576,40.854,40.7576,40.8277,25000.0
2015-05-27 09:55:00,46.55,46.56,46.53,46.53,13500.0,40.8277,40.8365,40.8102,40.8102,13500.0
2015-05-27 10:00:00,46.53,46.63,46.52,46.59,19500.0,40.8102,40.8979,40.8014,40.8628,19500.0
2015-05-27 10:05:00,46.5,46.69,46.5,46.65,13500.0,40.7839,40.9505,40.7839,40.9154,13500.0
2015-05-27 10:10:00,46.65,46.7,46.64,46.68,10500.0,40.9154,40.9593,40.9067,40.9417,10500.0
2015-05-27 10:15:00,46.69,46.74,46.69,46.73,15000.0,40.9505,40.9944,40.9505,40.9856,15000.0
2015-05-27 10:20:00,46.73,46.78,46.7,46.78,18500.0,40.9856,41.0295,40.9593,41.0295,18500.0
2015-05-27 10:25:00,46.78,46.82,46.75,46.76,15000.0,41.0295,41.0645,41.0031,41.0119,15000.0
2015-05-27 10:30:00,46.75,46.8,46.75,46.78,7500.0,41.0031,41.047,41.0031,41.0295,7500.0
2015-05-27 10:35:00,46.78,46.9,46.78,46.88,33500.0,41.0295,41.1347,41.0295,41.1172,33500.0
2015-05-27 10:40:00,46.86,46.9,46.83,46.9,14000.0,41.0996,41.1347,41.0733,41.1347,14000.0
2015-05-27 10:45:00,46.9,46.9,46.85,46.87,18000.0,41.1347,41.1347,41.0908,41.1084,18000.0
2015-05-27 10:50:00,46.88,46.94,46.86,46.89,23000.0,41.1172,41.1698,41.0996,41.1259,23000.0
2015-05-27 10:55:00,46.92,47.0,46.92,46.97,19500.0,41.1522,41.2224,41.1522,41.1961,19500.0
2015-05-27 11:00:00,46.96,47.0,46.96,46.97,18500.0,41.1873,41.2224,41.1873,41.1961,18500.0
2015-05-27 11:05:00,46.96,46.99,46.96,46.96,8500.0,41.1873,41.2136,41.1873,41.1873,8500.0
2015-05-27 11:10:00,46.96,46.96,46.93,46.93,10000.0,41.1873,41.1873,41.161,41.161,10000.0
2015-05-27 11:15:00,46.94,46.94,46.89,46.92,16000.0,41.1698,41.1698,41.1259,41.1522,16000.0
2015-05-27 11:20:00,46.86,46.87,46.83,46.85,8500.0,41.0996,41.1084,41.0733,41.0908,8500.0
2015-05-27 11:25:00,46.85,46.9,46.85,46.89,10000.0,41.0908,41.1347,41.0908,41.1259,10000.0
2015-05-27 11:30:00,46.89,47.02,46.89,46.99,12500.0,41.1259,41.24,41.1259,41.2136,12500.0
2015-05-27 11:35:00,46.99,47.02,46.97,46.97,81000.0,41.2136,41.24,41.1961,41.1961,81000.0
2015-05-27 11:40:00,47.02,47.06,47.01,47.05,6000.0,41.24,41.275,41.2312,41.2663,6000.0
2015-05-27 11:45:00,47.03,47.09,47.03,47.06,10500.0,41.2487,41.3013,41.2487,41.275,10500.0
2015-05-27 11:50:00,47.1,47.13,47.08,47.1,19000.0,41.3101,41.3364,41.2926,41.3101,19000.0
2015-05-27 11:55:00,47.09,47.11,47.08,47.09,4500.0,41.3013,41.3189,41.2926,41.3013,4500.0
2015-05-27 12:00:00,47.08,47.12,47.07,47.1,8000.0,41.2926,41.3277,41.2838,41.3101,8000.0
2015-05-27 12:05:00,47.12,47.15,47.11,47.13,18500.0,41.3277,41.354,41.3189,41.3364,18500.0
2015-05-27 12:10:00,47.12,47.12,47.05,47.05,8500.0,41.3277,41.3277,41.2663,41.2663,8500.0
2015-05-27 12:15:00,47.03,47.05,47.03,47.03,3000.0,41.2487,41.2663,41.2487,41.2487,3000.0
2015-05-27 12:20:00,47.08,47.08,47.03,47.07,4500.0,41.2926,41.2926,41.2487,41.2838,4500.0
2015-05-27 12:25:00,47.08,47.1,47.05,47.07,4000.0,41.2926,41.3101,41.2663,41.2838,4000.0
2015-05-27 12:30:00,47.12,47.12,47.07,47.08,12000.0,41.3277,41.3277,41.2838,41.2926,12000.0
2015-05-27 12:35:00,47.08,47.12,47.07,47.09,8500.0,41.2926,41.3277,41.2838,41.3013,8500.0
2015-05-27 12:40:00,47.08,47.13,47.08,47.13,10500.0,41.2926,41.3364,41.2926,41.3364,10500.0
2015-05-27 12:45:00,47.12,47.13,47.1,47.11,14000.0,41.3277,41.3364,41.3101,41.3189,14000.0
2015-05-27 12:50:00,47.12,47.12,47.0,47.03,78500.0,41.3277,41.3277,41.2224,41.2487,78500.0
2015-05-27 12:55:00,47.05,47.07,47.0,47.0,16500.0,41.2663,41.2838,41.2224,41.2224,16500.0
2015-05-27 13:00:00,47.0,47.07,47.0,47.07,14500.0,41.2224,41.2838,41.2224,41.2838,14500.0
2015-05-27 13:05:00,47.05,47.08,47.04,47.06,8500.0,41.2663,41.2926,41.2575,41.275,8500.0
2015-05-27 13:10:00,47.07,47.08,46.99,47.0,36000.0,41.2838,41.2926,41.2136,41.2224,36000.0
2015-05-27 13:15:00,47.02,47.02,47.0,47.0,2000.0,41.24,41.24,41.2224,41.2224,2000.0
2015-05-27 13:20:00,47.0,47.07,47.0,47.06,32000.0,41.2224,41.2838,41.2224,41.275,32000.0
2015-05-27 13:25:00,47.03,47.05,47.0,47.03,32000.0,41.2487,41.2663,41.2224,41.2487,32000.0
2015-05-27 13:30:00,47.03,47.04,47.03,47.03,1500.0,41.2487,41.2575,41.2487,41.2487,1500.0
2015-05-27 13:35:00,47.05,47.08,46.96,46.96,77000.0,41.2663,41.2926,41.1873,41.1873,77000.0
2015-05-27 13:40:00,46.96,47.02,46.92,46.98,79500.0,41.1873,41.24,41.1522,41.2049,79500.0
2015-05-27 13:45:00,47.0,47.01,47.0,47.01,1500.0,41.2224,41.2312,41.2224,41.2312,1500.0
2015-05-27 13:50:00,47.02,47.02,47.01,47.01,3500.0,41.24,41.24,41.2312,41.2312,3500.0
2015-05-27 13:55:00,47.02,47.02,46.98,46.99,26000.0,41.24,41.24,41.2049,41.2136,26000.0
2015-05-27 14:00:00,47.02,47.07,47.02,47.07,11500.0,41.24,41.2838,41.24,41.2838,11500.0
2015-05-27 14:05:00,47.07,47.08,47.05,47.06,12000.0,41.2838,41.2926,41.2663,41.275,12000.0
2015-05-27 14:10:00,47.05,47.06,47.0,47.0,19000.0,41.2663,41.275,41.2224,41.2224,19000.0
2015-05-27 14:15:00,47.01,47.01,46.93,46.94,17500.0,41.2312,41.2312,41.161,41.1698,17500.0
2015-05-27 14:20:00,46.94,46.99,46.93,46.95,18000.0,41.1698,41.2136,41.161,41.1786,18000.0
2015-05-27 14:25:00,46.98,46.98,46.94,46.95,8500.0,41.2049,41.2049,41.1698,41.1786,8500.0
2015-05-27 14:30:00,46.97,47.0,46.95,46.97,18000.0,41.1961,41.2224,41.1786,41.1961,18000.0
2015-05-27 14:35:00,47.0,47.0,46.9,46.9,19000.0,41.2224,41.2224,41.1347,41.1347,19000.0
2015-05-27 14:40:00,46.95,47.01,46.93,47.0,7500.0,41.1786,41.2312,41.161,41.2224,7500.0
2015-05-27 14:45:00,47.01,47.01,46.93,46.94,19500.0,41.2312,41.2312,41.161,41.1698,19500.0
2015-05-27 14:50:00,46.96,46.96,46.92,46.92,48500.0,41.1873,41.1873,41.1522,41.1522,48500.0
2015-05-27 14:55:00,46.95,46.95,46.91,46.91,10500.0,41.1786,41.1786,41.1435,41.1435,10500.0
2015-05-27 15:00:00,46.94,46.96,46.91,46.96,27000.0,41.1698,41.1873,41.1435,41.1873,27000.0
2015-05-27 15:05:00,46.93,47.02,46.93,47.02,26500.0,41.161,41.24,41.161,41.24,26500.0
2015-05-27 15:10:00,47.01,47.06,47.01,47.02,24000.0,41.2312,41.275,41.2312,41.24,24000.0
2015-05-27 15:15:00,47.06,47.06,47.02,47.03,23500.0,41.275,41.275,41.24,41.2487,23500.0
2015-05-27 15:20:00,47.03,47.05,47.01,47.02,9500.0,41.2487,41.2663,41.2312,41.24,9500.0
2015-05-27 15:25:00,47.01,47.01,46.94,46.96,67000.0,41.2312,41.2312,41.1698,41.1873,67000.0
2015-05-27 15:30:00,46.98,46.98,46.91,46.93,53000.0,41.2049,41.2049,41.1435,41.161,53000.0
2015-05-27 15:35:00,46.94,47.02,46.94,46.98,62500.0,41.1698,41.24,41.1698,41.2049,62500.0
2015-05-27 15:40:00,46.98,47.01,46.97,46.99,16500.0,41.2049,41.2312,41.1961,41.2136,16500.0
2015-05-27 15:45:00,47.0,47.0,46.95,46.97,31000.0,41.2224,41.2224,41.1786,41.1961,31000.0
2015-05-27 15:50:00,46.98,47.01,46.97,46.97,48000.0,41.2049,41.2312,41.1961,41.1961,48000.0
2015-05-27 15:55:00,46.96,46.97,46.92,46.93,65000.0,41.1873,41.1961,41.1522,41.161,65000.0
2015-05-28 09:30:00,47.07,47.09,46.91,46.95,60500.0,41.2838,41.3013,41.1435,41.1786,60500.0
2015-05-28 09:35:00,46.88,46.88,46.81,46.81,10500.0,41.1172,41.1172,41.0558,41.0558,10500.0
2015-05-28 09:40:00,46.77,46.83,46.73,46.8,11000.0,41.0207,41.0733,40.9856,41.047,11000.0
2015-05-28 09:45:00,46.81,46.83,46.81,46.82,1500.0,41.0558,41.0733,41.0558,41.0645,1500.0
2015-05-28 09:50:00,46.9,46.9,46.84,46.86,4000.0,41.1347,41.1347,41.0821,41.0996,4000.0
2015-05-28 09:55:00,46.82,46.83,46.72,46.72,15500.0,41.0645,41.0733,40.9768,40.9768,15500.0
2015-05-28 10:00:00,46.8,46.84,46.8,46.84,10000.0,41.047,41.0821,41.047,41.0821,10000.0
2015-05-28 10:05:00,46.84,46.84,46.84,46.84,500.0,41.0821,41.0821,41.0821,41.0821,500.0
2015-05-28 10:10:00,46.85,46.94,46.85,46.9,21000.0,41.0908,41.1698,41.0908,41.1347,21000.0
2015-05-28 10:15:00,46.89,46.97,46.86,46.96,9000.0,41.1259,41.1961,41.0996,41.1873,9000.0
2015-05-28 10:20:00,46.96,46.97,46.95,46.96,3000.0,41.1873,41.1961,41.1786,41.1873,3000.0
2015-05-28 10:25:00,46.99,47.03,46.99,47.01,3500.0,41.2136,41.2487,41.2136,41.2312,3500.0
2015-05-28 10:30:00,46.99,46.99,46.93,46.95,6500.0,41.2136,41.2136,41.161,41.1786,6500.0
2015-05-28 10:35:00,46.89,46.89,46.84,46.89,12000.0,41.1259,41.1259,41.0821,41.1259,12000.0
2015-05-28 10:40:00,46.9,46.9,46.9,46.9,5500.0,41.1347,41.1347,41.1347,41.1347,5500.0
2015-05-28 10:45:00,46.96,46.99,46.96,46.99,1500.0,41.1873,41.2136,41.1873,41.2136,1500.0
2015-05-28 10:50:00,46.97,46.99,46.96,46.99,4500.0,41.1961,41.2136,41.1873,41.2136,4500.0
2015-05-28 10:55:00,46.99,47.05,46.99,47.02,19000.0,41.2136,41.2663,41.2136,41.24,19000.0
2015-05-28 11:00:00,47.0,47.06,47.0,47.04,8500.0,41.2224,41.275,41.2224,41.2575,8500.0
2015-05-28 11:05:00,47.02,47.07,46.99,47.07,8500.0,41.24,41.2838,41.2136,41.2838,8500.0
2015-05-28 11:10:00,47.04,47.06,47.01,47.06,6500.0,41.2575,41.275,41.2312,41.275,6500.0
2015-05-28 11:15:00,47.09,47.09,47.09,47.09,2000.0,41.3013,41.3013,41.3013,41.3013,2000.0
2015-05-28 11:20:00,47.09,47.1,47.07,47.1,7500.0,41.3013,41.3101,41.2838,41.3101,7500.0
2015-05-28 11:25:00,47.11,47.12,47.08,47.12,15500.0,41.3189,41.3277,41.2926,41.3277,15500.0
2015-05-28 11:30:00,47.12,47.16,47.12,47.14,8000.0,41.3277,41.3627,41.3277,41.3452,8000.0
2015-05-28 11:35:00,47.14,47.14,47.09,47.1,8000.0,41.3452,41.3452,41.3013,41.3101,8000.0
2015-05-28 11:40:00,47.1,47.12,47.1,47.1,4000.0,41.3101,41.3277,41.3101,41.3101,4000.0
2015-05-28 11:45:00,47.14,47.14,47.04,47.04,16500.0,41.3452,41.3452,41.2575,41.2575,16500.0
2015-05-28 11:50:00,46.99,47.04,46.99,47.04,8000.0,41.2136,41.2575,41.2136,41.2575,8000.0
2015-05-28 11:55:00,47.04,47.04,47.02,47.03,6500.0,41.2575,41.2575,41.24,41.2487,6500.0
2015-05-28 12:00:00,47.02,47.03,47.0,47.03,3500.0,41.24,41.2487,41.2224,41.2487,3500.0
2015-05-28 12:05:00,47.04,47.06,47.03,47.03,11000.0,41.2575,41.275,41.2487,41.2487,11000.0
2015-05-28 12:10:00,47.04,47.09,47.04,47.09,7500.0,41.2575,41.3013,41.2575,41.3013,7500.0
2015-05-28 12:15:00,47.1,47.11,47.08,47.09,8000.0,41.3101,41.3189,41.2926,41.3013,8000.0
2015-05-28 12:20:00,47.1,47.19,47.09,47.19,52000.0,41.3101,41.3891,41.3013,41.3891,52000.0
2015-05-28 12:25:00,47.18,47.2,47.17,47.2,20500.0,41.3803,41.3978,41.3715,41.3978,20500.0
2015-05-28 12:30:00,47.21,47.21,47.15,47.17,17000.0,41.4066,41.4066,41.354,41.3715,17000.0
2015-05-28 12:35:00,47.17,47.18,47.17,47.17,5000.0,41.3715,41.3803,41.3715,41.3715,5000.0
2015-05-28 12:40:00,47.18,47.22,47.18,47.21,3500.0,41.3803,41.4154,41.3803,41.4066,3500.0
2015-05-28 12:45:00,47.2,47.2,47.18,47.19,11000.0,41.3978,41.3978,41.3803,41.3891,11000.0
2015-05-28 12:50:00,47.18,47.19,47.17,47.17,4000.0,41.3803,41.3891,41.3715,41.3715,4000.0
2015-05-28 12:55:00,47.2,47.2,47.11,47.11,14500.0,41.3978,41.3978,41.3189,41.3189,14500.0
2015-05-28 13:00:00,47.11,47.14,47.11,47.14,6000.0,41.3189,41.3452,41.3189,41.3452,6000.0
2015-05-28 13:05:00,47.15,47.18,47.11,47.13,45500.0,41.354,41.3803,41.3189,41.3364,45500.0
2015-05-28 13:10:00,47.14,47.14,47.06,47.06,44500.0,41.3452,41.3452,41.275,41.275,44500.0
2015-05-28 13:15:00,47.06,47.06,47.04,47.05,4000.0,41.275,41.275,41.2575,41.2663,4000.0
2015-05-28 13:20:00,47.05,47.08,47.05,47.08,2500.0,41.2663,41.2926,41.2663,41.2926,2500.0
2015-05-28 13:25:00,47.08,47.11,47.07,47.11,3500.0,41.2926,41.3189,41.2838,41.3189,3500.0
2015-05-28 13:30:00,47.12,47.12,47.1,47.12,4500.0,41.3277,41.3277,41.3101,41.3277,4500.0
2015-05-28 13:35:00,47.12,47.15,47.1,47.15,7000.0,41.3277,41.354,41.3101,41.354,7000.0
2015-05-28 13:40:00,47.14,47.18,47.14,47.18,6000.0,41.3452,41.3803,41.3452,41.3803,6000.0
2015-05-28 13:45:00,47.17,47.18,47.17,47.18,5500.0,41.3715,41.3803,41.3715,41.3803,5500.0
2015-05-28 13:50:00,47.19,47.22,47.18,47.2,56000.0,41.3891,41.4154,41.3803,41.3978,56000.0
2015-05-28 13:55:00,47.2,47.2,47.19,47.19,15500.0,41.3978,41.3978,41.3891,41.3891,15500.0
2015-05-28 14:00:00,47.2,47.2,47.19,47.2,2000.0,41.3978,41.3978,41.3891,41.3978,2000.0
2015-05-28 14:05:00,47.22,47.22,47.2,47.2,1000.0,41.4154,41.4154,41.3978,41.3978,1000.0
2015-05-28 14:10:00,47.22,47.23,47.2,47.2,18500.0,41.4154,41.4241,41.3978,41.3978,18500.0
2015-05-28 14:15:00,47.2,47.2,47.18,47.2,8500.0,41.3978,41.3978,41.3803,41.3978,8500.0
2015-05-28 14:20:00,47.2,47.24,47.2,47.24,3500.0,41.3978,41.4329,41.3978,41.4329,3500.0
2015-05-28 14:25:00,47.24,47.24,47.23,47.24,4500.0,41.4329,41.4329,41.4241,41.4329,4500.0
2015-05-28 14:30:00,47.24,47.28,47.24,47.27,10000.0,41.4329,41.468,41.4329,41.4592,10000.0
2015-05-28 14:35:00,47.24,47.26,47.23,47.26,17000.0,41.4329,41.4504,41.4241,41.4504,17000.0
2015-05-28 14:40:00,47.28,47.31,47.25,47.31,51500.0,41.468,41.4943,41.4417,41.4943,51500.0
2015-05-28 14:45:00,47.31,47.31,47.27,47.29,10000.0,41.4943,41.4943,41.4592,41.4768,10000.0
2015-05-28 14:50:00,47.29,47.31,47.29,47.3,19000.0,41.4768,41.4943,41.4768,41.4855,19000.0
2015-05-28 14:55:00,47.31,47.35,47.31,47.35,4500.0,41.4943,41.5294,41.4943,41.5294,4500.0
2015-05-28 15:00:00,47.36,47.36,47.29,47.31,25000.0,41.5382,41.5382,41.4768,41.4943,25000.0
2015-05-28 15:05:00,47.33,47.34,47.27,47.29,49500.0,41.5118,41.5206,41.4592,41.4768,49500.0
2015-05-28 15:10:00,47.27,47.31,47.27,47.31,8500.0,41.4592,41.4943,41.4592,41.4943,8500.0
2015-05-28 15:15:00,47.31,47.34,47.28,47.28,11500.0,41.4943,41.5206,41.468,41.468,11500.0
2015-05-28 15:20:00,47.3,47.34,47.28,47.34,14500.0,41.4855,41.5206,41.468,41.5206,14500.0
2015-05-28 15:25:00,47.31,47.32,47.28,47.28,11500.0,41.4943,41.5031,41.468,41.468,11500.0
2015-05-28 15:30:00,47.3,47.33,47.28,47.28,13000.0,41.4855,41.5118,41.468,41.468,13000.0
2015-05-28 15:35:00,47.29,47.29,47.26,47.27,16000.0,41.4768,41.4768,41.4504,41.4592,16000.0
2015-05-28 15:40:00,47.27,47.27,47.24,47.25,18500.0,41.4592,41.4592,41.4329,41.4417,18500.0
2015-05-28 15:45:00,47.23,47.25,47.22,47.23,28500.0,41.4241,41.4417,41.4154,41.4241,28500.0
2015-05-28 15:50:00,47.25,47.26,47.24,47.24,33000.0,41.4417,41.4504,41.4329,41.4329,33000.0
2015-05-28 15:55:00,47.24,47.3,47.22,47.29,104000.0,41.4329,41.4855,41.4154,41.4768,104000.0
2015-05-29 09:30:00,47.27,47.27,46.84,46.84,13510.0,41.4592,41.4592,41.0821,41.0821,13510.0
2015-05-29 09:35:00,47.26,47.26,47.01,47.17,6500.0,41.4504,41.4504,41.2312,41.3715,6500.0
2015-05-29 09:40:00,47.0,47.09,46.97,47.03,10500.0,41.2224,41.3013,41.1961,41.2487,10500.0
2015-05-29 09:45:00,46.95,47.02,46.89,47.02,34500.0,41.1786,41.24,41.1259,41.24,34500.0
2015-05-29 09:50:00,46.94,47.02,46.93,46.95,27500.0,41.1698,41.24,41.161,41.1786,27500.0
2015-05-29 09:55:00,46.96,46.98,46.83,46.86,8675.0,41.1873,41.2049,41.0733,41.0996,8675.0
2015-05-29 10:00:00,46.93,46.93,46.83,46.92,6350.0,41.161,41.161,41.0733,41.1522,6350.0
2015-05-29 10:05:00,46.92,46.92,46.88,46.88,6000.0,41.1522,41.1522,41.1172,41.1172,6000.0
2015-05-29 10:10:00,46.84,46.9,46.84,46.89,8725.0,41.0821,41.1347,41.0821,41.1259,8725.0
2015-05-29 10:15:00,46.9,46.94,46.87,46.94,10500.0,41.1347,41.1698,41.1084,41.1698,10500.0
2015-05-29 10:20:00,46.95,47.04,46.94,47.0,45250.0,41.1786,41.2575,41.1698,41.2224,45250.0
2015-05-29 10:25:00,46.99,47.03,46.92,46.94,50065.0,41.2136,41.2487,41.1522,41.1698,50065.0
2015-05-29 10:30:00,46.94,46.97,46.94,46.97,13000.0,41.1698,41.1961,41.1698,41.1961,13000.0
2015-05-29 10:35:00,47.0,47.0,46.94,46.97,6000.0,41.2224,41.2224,41.1698,41.1961,6000.0
2015-05-29 10:40:00,47.0,47.0,46.91,46.91,13410.0,41.2224,41.2224,41.1435,41.1435,13410.0
2015-05-29 10:45:00,46.89,46.93,46.89,46.93,10000.0,41.1259,41.161,41.1259,41.161,10000.0
2015-05-29 10:50:00,46.91,47.0,46.91,47.0,8000.0,41.1435,41.2224,41.1435,41.2224,8000.0
2015-05-29 10:55:00,47.02,47.02,46.98,47.01,12950.0,41.24,41.24,41.2049,41.2312,12950.0
2015-05-29 11:00:00,47.0,47.0,46.95,46.99,22430.0,41.2224,41.2224,41.1786,41.2136,22430.0
2015-05-29 11:05:00,46.98,47.05,46.97,47.05,76805.0,41.2049,41.2663,41.1961,41.2663,76805.0
2015-05-29 11:10:00,47.06,47.06,47.04,47.04,15830.0,41.275,41.275,41.2575,41.2575,15830.0
2015-05-29 11:15:00,47.06,47.1,47.05,47.09,6500.0,41.275,41.3101,41.2663,41.3013,6500.0
2015-05-29 11:20:00,47.09,47.17,47.07,47.13,60675.0,41.3013,41.3715,41.2838,41.3364,60675.0
2015-05-29 11:25:00,47.09,47.09,47.02,47.02,63315.0,41.3013,41.3013,41.24,41.24,63315.0
2015-05-29 11:30:00,47.03,47.11,47.03,47.11,10000.0,41.2487,41.3189,41.2487,41.3189,10000.0
2015-05-29 11:35:00,47.12,47.12,47.07,47.1,32705.0,41.3277,41.3277,41.2838,41.3101,32705.0
2015-05-29 11:40:00,47.13,47.22,47.13,47.22,6500.0,41.3364,41.4154,41.3364,41.4154,6500.0
2015-05-29 11:45:00,47.21,47.3,47.21,47.3,10150.0,41.4066,41.4855,41.4066,41.4855,10150.0
2015-05-29 11:50:00,47.29,47.31,47.26,47.31,20000.0,41.4768,41.4943,41.4504,41.4943,20000.0
2015-05-29 11:55:00,47.29,47.34,47.27,47.34,27845.0,41.4768,41.5206,41.4592,41.5206,27845.0
2015-05-29 12:00:00,47.35,47.41,47.32,47.32,18175.0,41.5294,41.582,41.5031,41.5031,18175.0
2015-05-29 12:05:00,47.32,47.32,47.26,47.26,11500.0,41.5031,41.5031,41.4504,41.4504,11500.0
2015-05-29 12:10:00,47.25,47.29,47.16,47.18,22000.0,41.4417,41.4768,41.3627,41.3803,22000.0
2015-05-29 12:15:00,47.17,47.2,47.16,47.2,27380.0,41.3715,41.3978,41.3627,41.3978,27380.0
2015-05-29 12:20:00,47.2,47.27,47.2,47.26,23350.0,41.3978,41.4592,41.3978,41.4504,23350.0
2015-05-29 12:25:00,47.28,47.33,47.28,47.33,7500.0,41.468,41.5118,41.468,41.5118,7500.0
2015-05-29 12:30:00,47.36,47.39,47.36,47.38,6050.0,41.5382,41.5645,41.5382,41.5557,6050.0
2015-05-29 12:35:00,47.37,47.37,47.31,47.34,15000.0,41.5469,41.5469,41.4943,41.5206,15000.0
2015-05-29 12:40:00,47.35,47.38,47.31,47.31,10000.0,41.5294,41.5557,41.4943,41.4943,10000.0
2015-05-29 12:45:00,47.32,47.39,47.32,47.38,18095.0,41.5031,41.5645,41.5031,41.5557,18095.0
2015-05-29 12:50:00,47.37,47.39,47.36,47.37,15500.0,41.5469,41.5645,41.5382,41.5469,15500.0
2015-05-29 12:55:00,47.39,47.44,47.39,47.43,31000.0,41.5645,41.6083,41.5645,41.5996,31000.0
2015-05-29 13:00:00,47.42,47.48,47.42,47.44,64500.0,41.5908,41.6434,41.5908,41.6083,64500.0
2015-05-29 13:05:00,47.45,47.49,47.45,47.49,54645.0,41.6171,41.6522,41.6171,41.6522,54645.0
2015-05-29 13:10:00,47.48,47.51,47.48,47.5,36315.0,41.6434,41.6697,41.6434,41.6609,36315.0
2015-05-29 13:15:00,47.49,47.54,47.49,47.54,17700.0,41.6522,41.696,41.6522,41.696,17700.0
2015-05-29 13:20:00,47.54,47.58,47.52,47.57,34255.0,41.696,41.7311,41.6785,41.7223,34255.0
2015-05-29 13:25:00,47.57,47.57,47.51,47.54,56500.0,41.7223,41.7223,41.6697,41.696,56500.0
2015-05-29 13:30:00,47.57,47.57,47.53,47.55,33905.0,41.7223,41.7223,41.6873,41.7048,33905.0
2015-05-29 13:35:00,47.55,47.59,47.54,47.58,18000.0,41.7048,41.7399,41.696,41.7311,18000.0
2015-05-29 13:40:00,47.58,47.61,47.56,47.61,25335.0,41.7311,41.7574,41.7136,41.7574,25335.0
2015-05-29 13:45:00,47.62,47.63,47.59,47.6,40015.0,41.7662,41.775,41.7399,41.7487,40015.0
2015-05-29 13:50:00,47.59,47.6,47.55,47.58,57000.0,41.7399,41.7487,41.7048,41.7311,57000.0
2015-05-29 13:55:00,47.6,47.66,47.59,47.63,71500.0,41.7487,41.8013,41.7399,41.775,71500.0
2015-05-29 14:00:00,47.62,47.68,47.58,47.59,94415.0,41.7662,41.8188,41.7311,41.7399,94415.0
2015-05-29 14:05:00,47.58,47.68,47.56,47.64,138925.0,41.7311,41.8188,41.7136,41.7837,138925.0
2015-05-29 14:10:00,47.61,47.62,47.56,47.58,22800.0,41.7574,41.7662,41.7136,41.7311,22800.0
2015-05-29 14:15:00,47.61,47.61,47.56,47.56,32225.0,41.7574,41.7574,41.7136,41.7136,32225.0
2015-05-29 14:20:00,47.55,47.6,47.52,47.52,39070.0,41.7048,41.7487,41.6785,41.6785,39070.0
2015-05-29 14:25:00,47.53,47.57,47.53,47.54,17875.0,41.6873,41.7223,41.6873,41.696,17875.0
2015-05-29 14:30:00,47.52,47.56,47.5,47.52,41500.0,41.6785,41.7136,41.6609,41.6785,41500.0
2015-05-29 14:35:00,47.51,47.55,47.51,47.51,32250.0,41.6697,41.7048,41.6697,41.6697,32250.0
2015-05-29 14:40:00,47.52,47.56,47.52,47.56,14300.0,41.6785,41.7136,41.6785,41.7136,14300.0
2015-05-29 14:45:00,47.56,47.57,47.5,47.51,17305.0,41.7136,41.7223,41.6609,41.6697,17305.0
2015-05-29 14:50:00,47.51,47.53,47.48,47.52,19500.0,41.6697,41.6873,41.6434,41.6785,19500.0
2015-05-29 14:55:00,47.51,47.56,47.49,47.55,11250.0,41.6697,41.7136,41.6522,41.7048,11250.0
2015-05-29 15:00:00,47.53,47.56,47.52,47.53,11610.0,41.6873,41.7136,41.6785,41.6873,11610.0
2015-05-29 15:05:00,47.53,47.59,47.51,47.59,37000.0,41.6873,41.7399,41.6697,41.7399,37000.0
2015-05-29 15:10:00,47.57,47.62,47.57,47.6,31280.0,41.7223,41.7662,41.7223,41.7487,31280.0
2015-05-29 15:15:00,47.59,47.6,47.56,47.57,24530.0,41.7399,41.7487,41.7136,41.7223,24530.0
2015-05-29 15:20:00,47.57,47.59,47.52,47.55,42365.0,41.7223,41.7399,41.6785,41.7048,42365.0
2015-05-29 15:25:00,47.57,47.62,47.56,47.59,20000.0,41.7223,41.7662,41.7136,41.7399,20000.0
2015-05-29 15:30:00,47.6,47.61,47.55,47.56,28980.0,41.7487,41.7574,41.7048,41.7136,28980.0
2015-05-29 15:35:00,47.58,47.58,47.52,47.53,17500.0,41.7311,41.7311,41.6785,41.6873,17500.0
2015-05-29 15:40:00,47.53,47.59,47.52,47.52,54460.0,41.6873,41.7399,41.6785,41.6785,54460.0
2015-05-29 15:45:00,47.52,47.52,47.41,47.42,88325.0,41.6785,41.6785,41.582,41.5908,88325.0
2015-05-29 15:50:00,47.41,47.42,47.37,47.4,108165.0,41.582,41.5908,41.5469,41.5732,108165.0
2015-05-29 15:55:00,47.39,47.4,47.34,47.36,255280.0,41.5645,41.5732,41.5206,41.5382,255280.0
2015-06-01 09:30:00,47.5,47.51,47.5,47.5,21075.0,41.6609,41.6697,41.6609,41.6609,21075.0
2015-06-01 09:35:00,47.5,47.53,47.29,47.31,64970.0,41.6609,41.6873,41.4768,41.4943,64970.0
2015-06-01 09:40:00,47.31,47.32,47.25,47.32,28025.0,41.4943,41.5031,41.4417,41.5031,28025.0
2015-06-01 09:45:00,47.25,47.29,47.12,47.13,31050.0,41.4417,41.4768,41.3277,41.3364,31050.0
2015-06-01 09:50:00,47.13,47.21,47.11,47.11,18215.0,41.3364,41.4066,41.3189,41.3189,18215.0
2015-06-01 09:55:00,47.14,47.18,47.12,47.12,9000.0,41.3452,41.3803,41.3277,41.3277,9000.0
2015-06-01 10:00:00,47.17,47.38,47.14,47.38,43100.0,41.3715,41.5557,41.3452,41.5557,43100.0
2015-06-01 10:05:00,47.35,47.43,47.17,47.19,20035.0,41.5294,41.5996,41.3715,41.3891,20035.0
2015-06-01 10:10:00,47.2,47.23,47.13,47.13,6265.0,41.3978,41.4241,41.3364,41.3364,6265.0
2015-06-01 10:15:00,47.16,47.19,47.06,47.1,32640.0,41.3627,41.3891,41.275,41.3101,32640.0
2015-06-01 10:20:00,47.11,47.18,47.1,47.18,8165.0,41.3189,41.3803,41.3101,41.3803,8165.0
2015-06-01 10:25:00,47.17,47.21,47.14,47.21,9910.0,41.3715,41.4066,41.3452,41.4066,9910.0
2015-06-01 10:30:00,47.2,47.22,47.14,47.22,19140.0,41.3978,41.4154,41.3452,41.4154,19140.0
2015-06-01 10:35:00,47.21,47.24,47.16,47.19,14685.0,41.4066,41.4329,41.3627,41.3891,14685.0
2015-06-01 10:40:00,47.2,47.24,47.14,47.14,17435.0,41.3978,41.4329,41.3452,41.3452,17435.0
2015-06-01 10:45:00,47.12,47.16,47.1,47.16,14520.0,41.3277,41.3627,41.3101,41.3627,14520.0
2015-06-01 10:50:00,47.16,47.19,47.15,47.16,13865.0,41.3627,41.3891,41.354,41.3627,13865.0
2015-06-01 10:55:00,47.15,47.3,47.15,47.28,16735.0,41.354,41.4855,41.354,41.468,16735.0
2015-06-01 11:00:00,47.29,47.35,47.26,47.35,5920.0,41.4768,41.5294,41.4504,41.5294,5920.0
2015-06-01 11:05:00,47.36,47.39,47.29,47.3,15635.0,41.5382,41.5645,41.4768,41.4855,15635.0
2015-06-01 11:10:00,47.31,47.33,47.28,47.28,4150.0,41.4943,41.5118,41.468,41.468,4150.0
2015-06-01 11:15:00,47.31,47.31,47.24,47.24,3500.0,41.4943,41.4943,41.4329,41.4329,3500.0
2015-06-01 11:20:00,47.29,47.3,47.26,47.28,6000.0,41.4768,41.4855,41.4504,41.468,6000.0
2015-06-01 11:25:00,47.25,47.26,47.22,47.22,14000.0,41.4417,41.4504,41.4154,41.4154,14000.0
2015-06-01 11:30:00,47.22,47.24,47.21,47.22,15000.0,41.4154,41.4329,41.4066,41.4154,15000.0
2015-06-01 11:35:00,47.23,47.29,47.21,47.29,9500.0,41.4241,41.4768,41.4066,41.4768,9500.0
2015-06-01 11:40:00,47.29,47.33,47.25,47.33,16325.0,41.4768,41.5118,41.4417,41.5118,16325.0
2015-06-01 11:45:00,47.31,47.33,47.29,47.33,10530.0,41.4943,41.5118,41.4768,41.5118,10530.0
2015-06-01 11:50:00,47.29,47.34,47.29,47.3,9000.0,41.4768,41.5206,41.4768,41.4855,9000.0
2015-06-01 11:55:00,47.28,47.32,47.28,47.3,2720.0,41.468,41.5031,41.468,41.4855,2720.0
2015-06-01 12:00:00,47.3,47.34,47.29,47.34,6500.0,41.4855,41.5206,41.4768,41.5206,6500.0
2015-06-01 12:05:00,47.33,47.33,47.28,47.29,11180.0,41.5118,41.5118,41.468,41.4768,11180.0
2015-06-01 12:10:00,47.27,47.27,47.25,47.26,7000.0,41.4592,41.4592,41.4417,41.4504,7000.0
2015-06-01 12:15:00,47.26,47.35,47.26,47.34,25285.0,41.4504,41.5294,41.4504,41.5206,25285.0
2015-06-01 12:20:00,47.35,47.38,47.34,47.37,37890.0,41.5294,41.5557,41.5206,41.5469,37890.0
2015-06-01 12:25:00,47.37,47.41,47.37,47.4,7100.0,41.5469,41.582,41.5469,41.5732,7100.0
2015-06-01 12:30:00,47.38,47.38,47.34,47.34,7450.0,41.5557,41.5557,41.5206,41.5206,7450.0
2015-06-01 12:35:00,47.37,47.37,47.36,47.36,1000.0,41.5469,41.5469,41.5382,41.5382,1000.0
2015-06-01 12:40:00,47.36,47.37,47.36,47.36,3500.0,41.5382,41.5469,41.5382,41.5382,3500.0
2015-06-01 12:45:00,47.34,47.39,47.34,47.38,45280.0,41.5206,41.5645,41.5206,41.5557,45280.0
2015-06-01 12:50:00,47.39,47.4,47.39,47.4,2000.0,41.5645,41.5732,41.5645,41.5732,2000.0
2015-06-01 12:55:00,47.38,47.4,47.37,47.38,24400.0,41.5557,41.5732,41.5469,41.5557,24400.0
2015-06-01 13:00:00,47.38,47.4,47.31,47.35,37885.0,41.5557,41.5732,41.4943,41.5294,37885.0
2015-06-01 13:05:00,47.34,47.34,47.32,47.32,8000.0,41.5206,41.5206,41.5031,41.5031,8000.0
2015-06-01 13:10:00,47.33,47.35,47.31,47.31,21500.0,41.5118,41.5294,41.4943,41.4943,21500.0
2015-06-01 13:15:00,47.3,47.32,47.21,47.21,45500.0,41.4855,41.5031,41.4066,41.4066,45500.0
2015-06-01 13:20:00,47.21,47.3,47.21,47.3,37285.0,41.4066,41.4855,41.4066,41.4855,37285.0
2015-06-01 13:25:00,47.27,47.28,47.25,47.25,7000.0,41.4592,41.468,41.4417,41.4417,7000.0
2015-06-01 13:30:00,47.3,47.3,47.26,47.26,10000.0,41.4855,41.4855,41.4504,41.4504,10000.0
2015-06-01 13:35:00,47.2,47.23,47.18,47.22,12995.0,41.3978,41.4241,41.3803,41.4154,12995.0
2015-06-01 13:40:00,47.23,47.24,47.19,47.19,7750.0,41.4241,41.4329,41.3891,41.3891,7750.0
2015-06-01 13:45:00,47.22,47.22,47.21,47.22,10390.0,41.4154,41.4154,41.4066,41.4154,10390.0
2015-06-01 13:50:00,47.21,47.24,47.18,47.21,20525.0,41.4066,41.4329,41.3803,41.4066,20525.0
2015-06-01 13:55:00,47.2,47.26,47.2,47.25,5500.0,41.3978,41.4504,41.3978,41.4417,5500.0
2015-06-01 14:00:00,47.24,47.29,47.24,47.27,17500.0,41.4329,41.4768,41.4329,41.4592,17500.0
2015-06-01 14:05:00,47.26,47.28,47.25,47.25,19330.0,41.4504,41.468,41.4417,41.4417,19330.0
2015-06-01 14:10:00,47.25,47.26,47.24,47.24,5500.0,41.4417,41.4504,41.4329,41.4329,5500.0
2015-06-01 14:15:00,47.25,47.31,47.25,47.31,9000.0,41.4417,41.4943,41.4417,41.4943,9000.0
2015-06-01 14:20:00,47.3,47.34,47.28,47.31,12505.0,41.4855,41.5206,41.468,41.4943,12505.0
2015-06-01 14:25:00,47.37,47.39,47.36,47.38,6300.0,41.5469,41.5645,41.5382,41.5557,6300.0
2015-06-01 14:30:00,47.38,47.38,47.36,47.37,9960.0,41.5557,41.5557,41.5382,41.5469,9960.0
2015-06-01 14:35:00,47.36,47.37,47.32,47.33,40010.0,41.5382,41.5469,41.5031,41.5118,40010.0
2015-06-01 14:40:00,47.32,47.33,47.3,47.33,10180.0,41.5031,41.5118,41.4855,41.5118,10180.0
2015-06-01 14:45:00,47.34,47.38,47.3,47.3,19260.0,41.5206,41.5557,41.4855,41.4855,19260.0
2015-06-01 14:50:00,47.31,47.35,47.31,47.35,5540.0,41.4943,41.5294,41.4943,41.5294,5540.0
2015-06-01 14:55:00,47.32,47.36,47.32,47.36,9015.0,41.5031,41.5382,41.5031,41.5382,9015.0
2015-06-01 15:00:00,47.32,47.32,47.32,47.32,1500.0,41.5031,41.5031,41.5031,41.5031,1500.0
2015-06-01 15:05:00,47.29,47.3,47.27,47.27,19325.0,41.4768,41.4855,41.4592,41.4592,19325.0
2015-06-01 15:10:00,47.27,47.27,47.22,47.25,13765.0,41.4592,41.4592,41.4154,41.4417,13765.0
2015-06-01 15:15:00,47.26,47.28,47.26,47.26,18500.0,41.4504,41.468,41.4504,41.4504,18500.0
2015-06-01 15:20:00,47.25,47.27,47.25,47.25,7910.0,41.4417,41.4592,41.4417,41.4417,7910.0
2015-06-01 15:25:00,47.26,47.26,47.23,47.26,9500.0,41.4504,41.4504,41.4241,41.4504,9500.0
2015-06-01 15:30:00,47.26,47.26,47.2,47.22,36235.0,41.4504,41.4504,41.3978,41.4154,36235.0
2015-06-01 15:35:00,47.21,47.27,47.21,47.24,22750.0,41.4066,41.4592,41.4066,41.4329,22750.0
2015-06-01 15:40:00,47.25,47.25,47.23,47.24,18400.0,41.4417,41.4417,41.4241,41.4329,18400.0
2015-06-01 15:45:00,47.25,47.27,47.21,47.21,58080.0,41.4417,41.4592,41.4066,41.4066,58080.0
2015-06-01 15:50:00,47.21,47.21,47.12,47.15,71700.0,41.4066,41.4066,41.3277,41.354,71700.0
2015-06-01 15:55:00,47.15,47.17,47.09,47.16,314385.0,41.354,41.3715,41.3013,41.3627,314385.0
2015-06-02 09:30:00,46.89,47.19,46.73,47.1,26875.0,41.1259,41.3891,40.9856,41.3101,26875.0
2015-06-02 09:35:00,47.16,47.18,47.04,47.13,22000.0,41.3627,41.3803,41.2575,41.3364,22000.0
2015-06-02 09:40:00,47.03,47.12,46.95,47.09,33830.0,41.2487,41.3277,41.1786,41.3013,33830.0
2015-06-02 09:45:00,47.1,47.1,46.99,46.99,7000.0,41.3101,41.3101,41.2136,41.2136,7000.0
2015-06-02 09:50:00,46.99,47.03,46.93,46.96,28500.0,41.2136,41.2487,41.161,41.1873,28500.0
2015-06-02 09:55:00,46.99,47.09,46.97,47.04,13500.0,41.2136,41.3013,41.1961,41.2575,13500.0
2015-06-02 10:00:00,47.09,47.09,46.95,47.0,28330.0,41.3013,41.3013,41.1786,41.2224,28330.0
2015-06-02 10:05:00,47.0,47.1,47.0,47.1,5500.0,41.2224,41.3101,41.2224,41.3101,5500.0
2015-06-02 10:10:00,47.14,47.16,47.1,47.1,27250.0,41.3452,41.3627,41.3101,41.3101,27250.0
2015-06-02 10:15:00,47.09,47.11,47.06,47.06,6995.0,41.3013,41.3189,41.275,41.275,6995.0
2015-06-02 10:20:00,47.07,47.1,47.05,47.1,10785.0,41.2838,41.3101,41.2663,41.3101,10785.0
2015-06-02 10:25:00,47.1,47.17,47.08,47.13,12370.0,41.3101,41.3715,41.2926,41.3364,12370.0
2015-06-02 10:30:00,47.1,47.1,47.0,47.05,19580.0,41.3101,41.3101,41.2224,41.2663,19580.0
2015-06-02 10:35:00,47.1,47.2,47.1,47.2,9215.0,41.3101,41.3978,41.3101,41.3978,9215.0
2015-06-02 10:40:00,47.14,47.18,47.1,47.16,6500.0,41.3452,41.3803,41.3101,41.3627,6500.0
2015-06-02 10:45:00,47.13,47.16,47.1,47.12,41675.0,41.3364,41.3627,41.3101,41.3277,41675.0
2015-06-02 10:50:00,47.12,47.12,47.07,47.07,13240.0,41.3277,41.3277,41.2838,41.2838,13240.0
2015-06-02 10:55:00,47.11,47.13,47.1,47.1,6530.0,41.3189,41.3364,41.3101,41.3101,6530.0
2015-06-02 11:00:00,47.08,47.1,47.08,47.08,4000.0,41.2926,41.3101,41.2926,41.2926,4000.0
2015-06-02 11:05:00,47.06,47.11,47.04,47.11,4915.0,41.275,41.3189,41.2575,41.3189,4915.0
2015-06-02 11:10:00,47.11,47.11,47.07,47.07,4000.0,41.3189,41.3189,41.2838,41.2838,4000.0
2015-06-02 11:15:00,47.07,47.12,47.0,47.01,11780.0,41.2838,41.3277,41.2224,41.2312,11780.0
2015-06-02 11:20:00,47.0,47.06,47.0,47.05,2075.0,41.2224,41.275,41.2224,41.2663,2075.0
2015-06-02 11:25:00,47.09,47.13,47.06,47.1,6500.0,41.3013,41.3364,41.275,41.3101,6500.0
2015-06-02 11:30:00,47.08,47.13,47.07,47.09,16095.0,41.2926,41.3364,41.2838,41.3013,16095.0
2015-06-02 11:35:00,47.09,47.09,47.07,47.07,1000.0,41.3013,41.3013,41.2838,41.2838,1000.0
2015-06-02 11:40:00,47.11,47.12,47.08,47.09,5300.0,41.3189,41.3277,41.2926,41.3013,5300.0
2015-06-02 11:45:00,47.12,47.12,47.02,47.02,22070.0,41.3277,41.3277,41.24,41.24,22070.0
2015-06-02 11:50:00,47.02,47.05,47.02,47.05,1500.0,41.24,41.2663,41.24,41.2663,1500.0
2015-06-02 11:55:00,47.01,47.06,47.01,47.05,11710.0,41.2312,41.275,41.2312,41.2663,11710.0
2015-06-02 12:00:00,47.06,47.13,47.03,47.13,16500.0,41.275,41.3364,41.2487,41.3364,16500.0
2015-06-02 12:05:00,47.15,47.17,47.14,47.16,15995.0,41.354,41.3715,41.3452,41.3627,15995.0
2015-06-02 12:10:00,47.16,47.18,47.15,47.17,5000.0,41.3627,41.3803,41.354,41.3715,5000.0
2015-06-02 12:15:00,47.16,47.19,47.14,47.17,12485.0,41.3627,41.3891,41.3452,41.3715,12485.0
2015-06-02 12:20:00,47.17,47.22,47.17,47.22,53975.0,41.3715,41.4154,41.3715,41.4154,53975.0
2015-06-02 12:25:00,47.22,47.24,47.17,47.24,11210.0,41.4154,41.4329,41.3715,41.4329,11210.0
2015-06-02 12:30:00,47.24,47.28,47.24,47.28,2500.0,41.4329,41.468,41.4329,41.468,2500.0
2015-06-02 12:35:00,47.29,47.29,47.26,47.29,5000.0,41.4768,41.4768,41.4504,41.4768,5000.0
2015-06-02 12:40:00,47.29,47.3,47.21,47.21,9500.0,41.4768,41.4855,41.4066,41.4066,9500.0
2015-06-02 12:45:00,47.26,47.26,47.26,47.26,500.0,41.4504,41.4504,41.4504,41.4504,500.0
2015-06-02 12:50:00,47.28,47.31,47.27,47.31,28715.0,41.468,41.4943,41.4592,41.4943,28715.0
2015-06-02 12:55:00,47.31,47.31,47.3,47.3,1500.0,41.4943,41.4943,41.4855,41.4855,1500.0
2015-06-02 13:00:00,47.32,47.32,47.28,47.3,20500.0,41.5031,41.5031,41.468,41.4855,20500.0
2015-06-02 13:05:00,47.28,47.3,47.24,47.25,7500.0,41.468,41.4855,41.4329,41.4417,7500.0
2015-06-02 13:10:00,47.24,47.25,47.24,47.24,10500.0,41.4329,41.4417,41.4329,41.4329,10500.0
2015-06-02 13:15:00,47.25,47.31,47.24,47.31,4500.0,41.4417,41.4943,41.4329,41.4943,4500.0
2015-06-02 13:20:00,47.31,47.33,47.31,47.33,2635.0,41.4943,41.5118,41.4943,41.5118,2635.0
2015-06-02 13:25:00,47.33,47.33,47.3,47.32,6500.0,41.5118,41.5118,41.4855,41.5031,6500.0
2015-06-02 13:30:00,47.33,47.33,47.27,47.27,12585.0,41.5118,41.5118,41.4592,41.4592,12585.0
2015-06-02 13:35:00,47.27,47.28,47.25,47.27,5000.0,41.4592,41.468,41.4417,41.4592,5000.0
2015-06-02 13:40:00,47.29,47.31,47.27,47.31,8500.0,41.4768,41.4943,41.4592,41.4943,8500.0
2015-06-02 13:45:00,47.3,47.32,47.3,47.3,2000.0,41.4855,41.5031,41.4855,41.4855,2000.0
2015-06-02 13:50:00,47.3,47.32,47.3,47.32,5000.0,41.4855,41.5031,41.4855,41.5031,5000.0
2015-06-02 13:55:00,47.31,47.33,47.31,47.33,8000.0,41.4943,41.5118,41.4943,41.5118,8000.0
2015-06-02 14:00:00,47.32,47.33,47.3,47.31,16500.0,41.5031,41.5118,41.4855,41.4943,16500.0
2015-06-02 14:05:00,47.32,47.34,47.31,47.34,3740.0,41.5031,41.5206,41.4943,41.5206,3740.0
2015-06-02 14:10:00,47.33,47.33,47.3,47.3,10000.0,41.5118,41.5118,41.4855,41.4855,10000.0
2015-06-02 14:15:00,47.28,47.32,47.28,47.32,6000.0,41.468,41.5031,41.468,41.5031,6000.0
2015-06-02 14:20:00,47.3,47.33,47.28,47.29,46695.0,41.4855,41.5118,41.468,41.4768,46695.0
2015-06-02 14:25:00,47.28,47.28,47.27,47.28,2500.0,41.468,41.468,41.4592,41.468,2500.0
2015-06-02 14:30:00,47.28,47.3,47.27,47.3,6000.0,41.468,41.4855,41.4592,41.4855,6000.0
2015-06-02 14:35:00,47.3,47.3,47.24,47.24,10540.0,41.4855,41.4855,41.4329,41.4329,10540.0
2015-06-02 14:40:00,47.21,47.23,47.19,47.19,30500.0,41.4066,41.4241,41.3891,41.3891,30500.0
2015-06-02 14:45:00,47.17,47.17,47.13,47.13,9245.0,41.3715,41.3715,41.3364,41.3364,9245.0
2015-06-02 14:50:00,47.16,47.16,47.14,47.14,1500.0,41.3627,41.3627,41.3452,41.3452,1500.0
2015-06-02 14:55:00,47.14,47.18,47.14,47.17,6010.0,41.3452,41.3803,41.3452,41.3715,6010.0
2015-06-02 15:00:00,47.19,47.2,47.14,47.14,10505.0,41.3891,41.3978,41.3452,41.3452,10505.0
2015-06-02 15:05:00,47.13,47.13,47.07,47.1,15000.0,41.3364,41.3364,41.2838,41.3101,15000.0
2015-06-02 15:10:00,47.11,47.13,47.07,47.13,18585.0,41.3189,41.3364,41.2838,41.3364,18585.0
2015-06-02 15:15:00,47.15,47.16,47.13,47.13,14125.0,41.354,41.3627,41.3364,41.3364,14125.0
2015-06-02 15:20:00,47.16,47.16,47.11,47.11,8990.0,41.3627,41.3627,41.3189,41.3189,8990.0
2015-06-02 15:25:00,47.12,47.16,47.11,47.16,9500.0,41.3277,41.3627,41.3189,41.3627,9500.0
2015-06-02 15:30:00,47.16,47.19,47.15,47.17,118155.0,41.3627,41.3891,41.354,41.3715,118155.0
2015-06-02 15:35:00,47.19,47.2,47.16,47.17,19000.0,41.3891,41.3978,41.3627,41.3715,19000.0
2015-06-02 15:40:00,47.17,47.19,47.17,47.18,23535.0,41.3715,41.3891,41.3715,41.3803,23535.0
2015-06-02 15:45:00,47.16,47.22,47.14,47.22,23735.0,41.3627,41.4154,41.3452,41.4154,23735.0
2015-06-02 15:50:00,47.19,47.21,47.19,47.21,15925.0,41.3891,41.4066,41.3891,41.4066,15925.0
2015-06-02 15:55:00,47.2,47.22,47.17,47.18,67795.0,41.3978,41.4154,41.3715,41.3803,67795.0
2015-06-03 09:30:00,47.23,47.29,46.9,47.16,43170.0,41.4241,41.4768,41.1347,41.3627,43170.0
2015-06-03 09:35:00,47.17,47.24,47.12,47.12,14680.0,41.3715,41.4329,41.3277,41.3277,14680.0
2015-06-03 09:40:00,47.23,47.28,47.21,47.23,32125.0,41.4241,41.468,41.4066,41.4241,32125.0
2015-06-03 09:45:00,47.27,47.27,47.11,47.11,8675.0,41.4592,41.4592,41.3189,41.3189,8675.0
2015-06-03 09:50:00,47.16,47.19,47.07,47.19,17500.0,41.3627,41.3891,41.2838,41.3891,17500.0
2015-06-03 09:55:00,47.19,47.36,47.19,47.36,28555.0,41.3891,41.5382,41.3891,41.5382,28555.0
2015-06-03 10:00:00,47.39,47.39,47.31,47.32,12000.0,41.5645,41.5645,41.4943,41.5031,12000.0
2015-06-03 10:05:00,47.29,47.32,47.21,47.3,16000.0,41.4768,41.5031,41.4066,41.4855,16000.0
2015-06-03 10:10:00,47.29,47.33,47.28,47.32,28190.0,41.4768,41.5118,41.468,41.5031,28190.0
2015-06-03 10:15:00,47.33,47.33,47.27,47.28,10915.0,41.5118,41.5118,41.4592,41.468,10915.0
2015-06-03 10:20:00,47.32,47.34,47.28,47.28,13500.0,41.5031,41.5206,41.468,41.468,13500.0
2015-06-03 10:25:00,47.26,47.26,47.23,47.23,7250.0,41.4504,41.4504,41.4241,41.4241,7250.0
2015-06-03 10:30:00,47.26,47.33,47.26,47.27,41935.0,41.4504,41.5118,41.4504,41.4592,41935.0
2015-06-03 10:35:00,47.26,47.33,47.26,47.27,10500.0,41.4504,41.5118,41.4504,41.4592,10500.0
2015-06-03 10:40:00,47.31,47.32,47.25,47.26,3500.0,41.4943,41.5031,41.4417,41.4504,3500.0
2015-06-03 10:45:00,47.29,47.31,47.25,47.31,2000.0,41.4768,41.4943,41.4417,41.4943,2000.0
2015-06-03 10:50:00,47.31,47.32,47.29,47.29,11345.0,41.4943,41.5031,41.4768,41.4768,11345.0
2015-06-03 10:55:00,47.29,47.32,47.29,47.31,10710.0,41.4768,41.5031,41.4768,41.4943,10710.0
2015-06-03 11:00:00,47.31,47.4,47.3,47.4,58800.0,41.4943,41.5732,41.4855,41.5732,58800.0
2015-06-03 11:05:00,47.4,47.41,47.37,47.41,20000.0,41.5732,41.582,41.5469,41.582,20000.0
2015-06-03 11:10:00,47.42,47.54,47.42,47.53,11795.0,41.5908,41.696,41.5908,41.6873,11795.0
2015-06-03 11:15:00,47.53,47.56,47.49,47.55,8000.0,41.6873,41.7136,41.6522,41.7048,8000.0
2015-06-03 11:20:00,47.56,47.6,47.54,47.57,13660.0,41.7136,41.7487,41.696,41.7223,13660.0
2015-06-03 11:25:00,47.59,47.61,47.56,47.58,11500.0,41.7399,41.7574,41.7136,41.7311,11500.0
2015-06-03 11:30:00,47.58,47.6,47.56,47.58,4815.0,41.7311,41.7487,41.7136,41.7311,4815.0
2015-06-03 11:35:00,47.57,47.6,47.53,47.54,9895.0,41.7223,41.7487,41.6873,41.696,9895.0
2015-06-03 11:40:00,47.51,47.52,47.48,47.5,8715.0,41.6697,41.6785,41.6434,41.6609,8715.0
2015-06-03 11:45:00,47.48,47.51,47.45,47.45,5500.0,41.6434,41.6697,41.6171,41.6171,5500.0
2015-06-03 11:50:00,47.45,47.45,47.41,47.42,5500.0,41.6171,41.6171,41.582,41.5908,5500.0
2015-06-03 11:55:00,47.41,47.45,47.39,47.45,10250.0,41.582,41.6171,41.5645,41.6171,10250.0
2015-06-03 12:00:00,47.44,47.45,47.43,47.45,4050.0,41.6083,41.6171,41.5996,41.6171,4050.0
2015-06-03 12:05:00,47.45,47.45,47.33,47.36,16000.0,41.6171,41.6171,41.5118,41.5382,16000.0
2015-06-03 12:10:00,47.37,47.39,47.31,47.31,3225.0,41.5469,41.5645,41.4943,41.4943,3225.0
2015-06-03 12:15:00,47.31,47.31,47.22,47.27,81065.0,41.4943,41.4943,41.4154,41.4592,81065.0
2015-06-03 12:20:00,47.25,47.28,47.25,47.28,2000.0,41.4417,41.468,41.4417,41.468,2000.0
2015-06-03 12:25:00,47.28,47.31,47.28,47.31,3500.0,41.468,41.4943,41.468,41.4943,3500.0
2015-06-03 12:30:00,47.29,47.34,47.28,47.29,11185.0,41.4768,41.5206,41.468,41.4768,11185.0
2015-06-03 12:35:00,47.3,47.35,47.29,47.3,30200.0,41.4855,41.5294,41.4768,41.4855,30200.0
2015-06-03 12:40:00,47.31,47.31,47.25,47.25,18000.0,41.4943,41.4943,41.4417,41.4417,18000.0
2015-06-03 12:45:00,47.25,47.27,47.22,47.25,8545.0,41.4417,41.4592,41.4154,41.4417,8545.0
2015-06-03 12:50:00,47.25,47.26,47.23,47.26,16000.0,41.4417,41.4504,41.4241,41.4504,16000.0
2015-06-03 12:55:00,47.26,47.28,47.25,47.26,18000.0,41.4504,41.468,41.4417,41.4504,18000.0
2015-06-03 13:00:00,47.25,47.27,47.24,47.27,6500.0,41.4417,41.4592,41.4329,41.4592,6500.0
2015-06-03 13:05:00,47.25,47.27,47.25,47.26,9500.0,41.4417,41.4592,41.4417,41.4504,9500.0
2015-06-03 13:10:00,47.25,47.28,47.25,47.27,28950.0,41.4417,41.468,41.4417,41.4592,28950.0
2015-06-03 13:15:00,47.28,47.31,47.24,47.24,24080.0,41.468,41.4943,41.4329,41.4329,24080.0
2015-06-03 13:20:00,47.23,47.26,47.22,47.22,5680.0,41.4241,41.4504,41.4154,41.4154,5680.0
2015-06-03 13:25:00,47.23,47.24,47.2,47.2,12000.0,41.4241,41.4329,41.3978,41.3978,12000.0
2015-06-03 13:30:00,47.2,47.21,47.18,47.2,34505.0,41.3978,41.4066,41.3803,41.3978,34505.0
2015-06-03 13:35:00,47.2,47.22,47.2,47.21,1000.0,41.3978,41.4154,41.3978,41.4066,1000.0
2015-06-03 13:40:00,47.21,47.26,47.21,47.21,9200.0,41.4066,41.4504,41.4066,41.4066,9200.0
2015-06-03 13:45:00,47.2,47.21,47.19,47.21,2500.0,41.3978,41.4066,41.3891,41.4066,2500.0
2015-06-03 13:50:00,47.21,47.22,47.2,47.2,19000.0,41.4066,41.4154,41.3978,41.3978,19000.0
2015-06-03 13:55:00,47.24,47.29,47.24,47.27,39880.0,41.4329,41.4768,41.4329,41.4592,39880.0
2015-06-03 14:00:00,47.27,47.32,47.27,47.32,6500.0,41.4592,41.5031,41.4592,41.5031,6500.0
2015-06-03 14:05:00,47.32,47.33,47.3,47.33,7500.0,41.5031,41.5118,41.4855,41.5118,7500.0
2015-06-03 14:10:00,47.33,47.39,47.29,47.37,33000.0,41.5118,41.5645,41.4768,41.5469,33000.0
2015-06-03 14:15:00,47.4,47.42,47.38,47.41,5250.0,41.5732,41.5908,41.5557,41.582,5250.0
2015-06-03 14:20:00,47.43,47.43,47.39,47.42,8545.0,41.5996,41.5996,41.5645,41.5908,8545.0
2015-06-03 14:25:00,47.44,47.44,47.41,47.42,5000.0,41.6083,41.6083,41.582,41.5908,5000.0
2015-06-03 14:30:00,47.39,47.41,47.35,47.35,11500.0,41.5645,41.582,41.5294,41.5294,11500.0
2015-06-03 14:35:00,47.34,47.34,47.32,47.32,10550.0,41.5206,41.5206,41.5031,41.5031,10550.0
2015-06-03 14:40:00,47.32,47.33,47.28,47.29,11100.0,41.5031,41.5118,41.468,41.4768,11100.0
2015-06-03 14:45:00,47.3,47.35,47.28,47.32,47355.0,41.4855,41.5294,41.468,41.5031,47355.0
2015-06-03 14:50:00,47.32,47.34,47.31,47.32,17940.0,41.5031,41.5206,41.4943,41.5031,17940.0
2015-06-03 14:55:00,47.31,47.34,47.3,47.34,36670.0,41.4943,41.5206,41.4855,41.5206,36670.0
2015-06-03 15:00:00,47.34,47.35,47.25,47.26,91405.0,41.5206,41.5294,41.4417,41.4504,91405.0
2015-06-03 15:05:00,47.26,47.28,47.24,47.26,31210.0,41.4504,41.468,41.4329,41.4504,31210.0
2015-06-03 15:10:00,47.26,47.29,47.24,47.24,51660.0,41.4504,41.4768,41.4329,41.4329,51660.0
2015-06-03 15:15:00,47.22,47.25,47.2,47.21,19935.0,41.4154,41.4417,41.3978,41.4066,19935.0
2015-06-03 15:20:00,47.22,47.22,47.21,47.22,9500.0,41.4154,41.4154,41.4066,41.4154,9500.0
2015-06-03 15:25:00,47.22,47.24,47.2,47.2,30445.0,41.4154,41.4329,41.3978,41.3978,30445.0
2015-06-03 15:30:00,47.19,47.23,47.19,47.22,16430.0,41.3891,41.4241,41.3891,41.4154,16430.0
2015-06-03 15:35:00,47.22,47.22,47.12,47.13,66065.0,41.4154,41.4154,41.3277,41.3364,66065.0
2015-06-03 15:40:00,47.12,47.14,47.0,47.0,169200.0,41.3277,41.3452,41.2224,41.2224,169200.0
2015-06-03 15:45:00,47.04,47.04,46.94,46.96,97075.0,41.2575,41.2575,41.1698,41.1873,97075.0
2015-06-03 15:50:00,46.96,47.01,46.9,46.96,188570.0,41.1873,41.2312,41.1347,41.1873,188570.0
2015-06-03 15:55:00,46.96,46.99,46.84,46.9,512145.0,41.1873,41.2136,41.0821,41.1347,512145.0
2015-06-04 09:30:00,46.63,46.83,46.35,46.6,144365.0,40.8979,41.0733,40.6523,40.8716,144365.0
2015-06-04 09:35:00,46.67,46.76,46.62,46.7,30660.0,40.933,41.0119,40.8891,40.9593,30660.0
2015-06-04 09:40:00,46.74,46.86,46.7,46.84,34000.0,40.9944,41.0996,40.9593,41.0821,34000.0
2015-06-04 09:45:00,46.84,46.91,46.68,46.88,108835.0,41.0821,41.1435,40.9417,41.1172,108835.0
2015-06-04 09:50:00,46.84,46.96,46.8,46.94,46395.0,41.0821,41.1873,41.047,41.1698,46395.0
2015-06-04 09:55:00,47.02,47.03,46.95,46.97,5000.0,41.24,41.2487,41.1786,41.1961,5000.0
2015-06-04 10:00:00,46.98,47.06,46.89,46.93,30050.0,41.2049,41.275,41.1259,41.161,30050.0
2015-06-04 10:05:00,46.9,47.01,46.9,46.95,17500.0,41.1347,41.2312,41.1347,41.1786,17500.0
2015-06-04 10:10:00,46.93,46.97,46.84,46.95,14000.0,41.161,41.1961,41.0821,41.1786,14000.0
2015-06-04 10:15:00,46.92,46.96,46.92,46.96,11500.0,41.1522,41.1873,41.1522,41.1873,11500.0
2015-06-04 10:20:00,46.96,47.0,46.91,46.93,27500.0,41.1873,41.2224,41.1435,41.161,27500.0
2015-06-04 10:25:00,46.95,47.0,46.9,46.98,64720.0,41.1786,41.2224,41.1347,41.2049,64720.0
2015-06-04 10:30:00,46.95,47.0,46.92,46.92,42730.0,41.1786,41.2224,41.1522,41.1522,42730.0
2015-06-04 10:35:00,46.94,46.98,46.88,46.92,67740.0,41.1698,41.2049,41.1172,41.1522,67740.0
2015-06-04 10:40:00,46.93,46.99,46.93,46.99,18085.0,41.161,41.2136,41.161,41.2136,18085.0
2015-06-04 10:45:00,46.97,46.99,46.95,46.97,22500.0,41.1961,41.2136,41.1786,41.1961,22500.0
2015-06-04 10:50:00,46.95,47.03,46.95,46.96,43775.0,41.1786,41.2487,41.1786,41.1873,43775.0
2015-06-04 10:55:00,46.96,46.99,46.94,46.96,17500.0,41.1873,41.2136,41.1698,41.1873,17500.0
2015-06-04 11:00:00,46.98,47.0,46.96,46.98,21555.0,41.2049,41.2224,41.1873,41.2049,21555.0
2015-06-04 11:05:00,46.98,46.99,46.87,46.89,14500.0,41.2049,41.2136,41.1084,41.1259,14500.0
2015-06-04 11:10:00,46.88,47.04,46.88,47.04,16000.0,41.1172,41.2575,41.1172,41.2575,16000.0
2015-06-04 11:15:00,46.98,47.05,46.96,46.96,15000.0,41.2049,41.2663,41.1873,41.1873,15000.0
2015-06-04 11:20:00,46.98,47.01,46.95,46.99,5000.0,41.2049,41.2312,41.1786,41.2136,5000.0
2015-06-04 11:25:00,46.99,47.02,46.97,47.01,11075.0,41.2136,41.24,41.1961,41.2312,11075.0
2015-06-04 11:30:00,46.98,47.02,46.96,47.02,43500.0,41.2049,41.24,41.1873,41.24,43500.0
2015-06-04 11:35:00,46.98,46.98,46.91,46.97,25750.0,41.2049,41.2049,41.1435,41.1961,25750.0
2015-06-04 11:40:00,46.97,47.03,46.97,46.98,9210.0,41.1961,41.2487,41.1961,41.2049,9210.0
2015-06-04 11:45:00,46.85,46.88,46.84,46.88,13000.0,41.0908,41.1172,41.0821,41.1172,13000.0
2015-06-04 11:50:00,46.9,46.95,46.88,46.95,32830.0,41.1347,41.1786,41.1172,41.1786,32830.0
2015-06-04 11:55:00,46.95,46.96,46.84,46.89,5500.0,41.1786,41.1873,41.0821,41.1259,5500.0
2015-06-04 12:00:00,46.84,46.93,46.84,46.86,71220.0,41.0821,41.161,41.0821,41.0996,71220.0
2015-06-04 12:05:00,46.86,46.88,46.77,46.81,57485.0,41.0996,41.1172,41.0207,41.0558,57485.0
2015-06-04 12:10:00,46.79,46.82,46.75,46.8,39955.0,41.0382,41.0645,41.0031,41.047,39955.0
2015-06-04 12:15:00,46.77,46.86,46.77,46.84,59250.0,41.0207,41.0996,41.0207,41.0821,59250.0
2015-06-04 12:20:00,46.87,46.94,46.87,46.88,15165.0,41.1084,41.1698,41.1084,41.1172,15165.0
2015-06-04 12:25:00,46.91,47.0,46.91,47.0,20575.0,41.1435,41.2224,41.1435,41.2224,20575.0
2015-06-04 12:30:00,46.98,46.98,46.97,46.98,4675.0,41.2049,41.2049,41.1961,41.2049,4675.0
2015-06-04 12:35:00,47.02,47.03,46.98,47.03,2000.0,41.24,41.2487,41.2049,41.2487,2000.0
2015-06-04 12:40:00,47.04,47.05,46.95,46.97,9250.0,41.2575,41.2663,41.1786,41.1961,9250.0
2015-06-04 12:45:00,46.96,46.97,46.96,46.97,1000.0,41.1873,41.1961,41.1873,41.1961,1000.0
2015-06-04 12:50:00,46.93,46.96,46.86,46.86,10000.0,41.161,41.1873,41.0996,41.0996,10000.0
2015-06-04 12:55:00,46.85,46.88,46.83,46.88,11000.0,41.0908,41.1172,41.0733,41.1172,11000.0
2015-06-04 13:00:00,46.86,46.87,46.82,46.87,24660.0,41.0996,41.1084,41.0645,41.1084,24660.0
2015-06-04 13:05:00,46.9,46.91,46.86,46.89,13025.0,41.1347,41.1435,41.0996,41.1259,13025.0
2015-06-04 13:10:00,46.89,46.92,46.88,46.9,19000.0,41.1259,41.1522,41.1172,41.1347,19000.0
2015-06-04 13:15:00,46.89,46.89,46.8,46.8,18000.0,41.1259,41.1259,41.047,41.047,18000.0
2015-06-04 13:20:00,46.81,46.83,46.8,46.83,10500.0,41.0558,41.0733,41.047,41.0733,10500.0
2015-06-04 13:25:00,46.83,46.86,46.82,46.82,16210.0,41.0733,41.0996,41.0645,41.0645,16210.0
2015-06-04 13:30:00,46.78,46.84,46.78,46.83,63500.0,41.0295,41.0821,41.0295,41.0733,63500.0
2015-06-04 13:35:00,46.86,46.87,46.81,46.84,10500.0,41.0996,41.1084,41.0558,41.0821,10500.0
2015-06-04 13:40:00,46.86,46.88,46.84,46.84,4500.0,41.0996,41.1172,41.0821,41.0821,4500.0
2015-06-04 13:45:00,46.84,46.87,46.81,46.84,39700.0,41.0821,41.1084,41.0558,41.0821,39700.0
2015-06-04 13:50:00,46.84,46.93,46.84,46.93,6890.0,41.0821,41.161,41.0821,41.161,6890.0
2015-06-04 13:55:00,46.9,46.9,46.87,46.89,10000.0,41.1347,41.1347,41.1084,41.1259,10000.0
2015-06-04 14:00:00,46.89,46.93,46.86,46.93,52380.0,41.1259,41.161,41.0996,41.161,52380.0
2015-06-04 14:05:00,46.92,46.92,46.9,46.91,2000.0,41.1522,41.1522,41.1347,41.1435,2000.0
2015-06-04 14:10:00,46.91,46.98,46.88,46.98,16910.0,41.1435,41.2049,41.1172,41.2049,16910.0
2015-06-04 14:15:00,47.01,47.01,46.97,46.98,7500.0,41.2312,41.2312,41.1961,41.2049,7500.0
2015-06-04 14:20:00,46.97,47.03,46.97,47.02,29280.0,41.1961,41.2487,41.1961,41.24,29280.0
2015-06-04 14:25:00,47.02,47.04,47.0,47.01,17500.0,41.24,41.2575,41.2224,41.2312,17500.0
2015-06-04 14:30:00,47.01,47.04,46.99,47.03,28360.0,41.2312,41.2575,41.2136,41.2487,28360.0
2015-06-04 14:35:00,47.01,47.05,46.98,47.05,16340.0,41.2312,41.2663,41.2049,41.2663,16340.0
2015-06-04 14:40:00,47.05,47.09,47.04,47.09,14980.0,41.2663,41.3013,41.2575,41.3013,14980.0
2015-06-04 14:45:00,47.1,47.1,47.04,47.04,8500.0,41.3101,41.3101,41.2575,41.2575,8500.0
2015-06-04 14:50:00,47.07,47.07,47.05,47.07,4500.0,41.2838,41.2838,41.2663,41.2838,4500.0
2015-06-04 14:55:00,47.04,47.16,47.04,47.14,53680.0,41.2575,41.3627,41.2575,41.3452,53680.0
2015-06-04 15:00:00,47.14,47.18,47.14,47.17,40665.0,41.3452,41.3803,41.3452,41.3715,40665.0
2015-06-04 15:05:00,47.16,47.16,47.14,47.15,66530.0,41.3627,41.3627,41.3452,41.354,66530.0
2015-06-04 15:10:00,47.16,47.21,47.14,47.2,52680.0,41.3627,41.4066,41.3452,41.3978,52680.0
2015-06-04 15:15:00,47.2,47.2,47.13,47.14,60535.0,41.3978,41.3978,41.3364,41.3452,60535.0
2015-06-04 15:20:00,47.14,47.16,47.1,47.1,52345.0,41.3452,41.3627,41.3101,41.3101,52345.0
2015-06-04 15:25:00,47.1,47.16,47.1,47.12,21420.0,41.3101,41.3627,41.3101,41.3277,21420.0
2015-06-04 15:30:00,47.11,47.11,47.05,47.08,34000.0,41.3189,41.3189,41.2663,41.2926,34000.0
2015-06-04 15:35:00,47.08,47.09,47.06,47.06,17000.0,41.2926,41.3013,41.275,41.275,17000.0
2015-06-04 15:40:00,47.06,47.13,47.06,47.13,28970.0,41.275,41.3364,41.275,41.3364,28970.0
2015-06-04 15:45:00,47.12,47.12,47.04,47.06,39175.0,41.3277,41.3277,41.2575,41.275,39175.0
2015-06-04 15:50:00,47.04,47.06,46.99,47.0,62170.0,41.2575,41.275,41.2136,41.2224,62170.0
2015-06-04 15:55:00,47.01,47.07,47.0,47.07,144380.0,41.2312,41.2838,41.2224,41.2838,144380.0
2015-06-05 09:30:00,47.4,47.6,47.2,47.2,42885.0,41.5732,41.7487,41.3978,41.3978,42885.0
2015-06-05 09:35:00,47.21,47.35,46.87,46.91,32045.0,41.4066,41.5294,41.1084,41.1435,32045.0
2015-06-05 09:40:00,46.88,47.22,46.88,47.22,43865.0,41.1172,41.4154,41.1172,41.4154,43865.0
2015-06-05 09:45:00,47.11,47.2,47.11,47.2,14250.0,41.3189,41.3978,41.3189,41.3978,14250.0
2015-06-05 09:50:00,47.2,47.33,47.19,47.33,27895.0,41.3978,41.5118,41.3891,41.5118,27895.0
2015-06-05 09:55:00,47.33,47.4,47.25,47.33,23055.0,41.5118,41.5732,41.4417,41.5118,23055.0
2015-06-05 10:00:00,47.37,47.44,47.32,47.32,24695.0,41.5469,41.6083,41.5031,41.5031,24695.0
2015-06-05 10:05:00,47.33,47.37,47.27,47.32,23515.0,41.5118,41.5469,41.4592,41.5031,23515.0
2015-06-05 10:10:00,47.31,47.31,47.26,47.3,6500.0,41.4943,41.4943,41.4504,41.4855,6500.0
2015-06-05 10:15:00,47.31,47.35,47.31,47.35,13500.0,41.4943,41.5294,41.4943,41.5294,13500.0
2015-06-05 10:20:00,47.35,47.44,47.35,47.4,18500.0,41.5294,41.6083,41.5294,41.5732,18500.0
2015-06-05 10:25:00,47.44,47.47,47.36,47.41,10505.0,41.6083,41.6346,41.5382,41.582,10505.0
2015-06-05 10:30:00,47.46,47.54,47.46,47.46,21690.0,41.6259,41.696,41.6259,41.6259,21690.0
2015-06-05 10:35:00,47.5,47.54,47.47,47.54,11840.0,41.6609,41.696,41.6346,41.696,11840.0
2015-06-05 10:40:00,47.53,47.57,47.44,47.44,26195.0,41.6873,41.7223,41.6083,41.6083,26195.0
2015-06-05 10:45:00,47.46,47.46,47.36,47.37,9575.0,41.6259,41.6259,41.5382,41.5469,9575.0
2015-06-05 10:50:00,47.35,47.4,47.33,47.37,15320.0,41.5294,41.5732,41.5118,41.5469,15320.0
2015-06-05 10:55:00,47.39,47.45,47.37,47.45,16530.0,41.5645,41.6171,41.5469,41.6171,16530.0
2015-06-05 11:00:00,47.45,47.54,47.45,47.54,12000.0,41.6171,41.696,41.6171,41.696,12000.0
2015-06-05 11:05:00,47.53,47.6,47.51,47.51,24340.0,41.6873,41.7487,41.6697,41.6697,24340.0
2015-06-05 11:10:00,47.5,47.51,47.48,47.51,9000.0,41.6609,41.6697,41.6434,41.6697,9000.0
2015-06-05 11:15:00,47.48,47.52,47.4,47.4,51000.0,41.6434,41.6785,41.5732,41.5732,51000.0
2015-06-05 11:20:00,47.43,47.45,47.37,47.37,11280.0,41.5996,41.6171,41.5469,41.5469,11280.0
2015-06-05 11:25:00,47.38,47.38,47.31,47.36,23290.0,41.5557,41.5557,41.4943,41.5382,23290.0
2015-06-05 11:30:00,47.35,47.35,47.3,47.3,10000.0,41.5294,41.5294,41.4855,41.4855,10000.0
2015-06-05 11:35:00,47.33,47.37,47.33,47.34,5500.0,41.5118,41.5469,41.5118,41.5206,5500.0
2015-06-05 11:40:00,47.37,47.43,47.37,47.4,18495.0,41.5469,41.5996,41.5469,41.5732,18495.0
2015-06-05 11:45:00,47.38,47.43,47.36,47.42,37500.0,41.5557,41.5996,41.5382,41.5908,37500.0
2015-06-05 11:50:00,47.44,47.44,47.41,47.43,8500.0,41.6083,41.6083,41.582,41.5996,8500.0
2015-06-05 11:55:00,47.47,47.49,47.43,47.49,8140.0,41.6346,41.6522,41.5996,41.6522,8140.0
2015-06-05 12:00:00,47.48,47.49,47.38,47.42,11000.0,41.6434,41.6522,41.5557,41.5908,11000.0
2015-06-05 12:05:00,47.41,47.41,47.37,47.37,8500.0,41.582,41.582,41.5469,41.5469,8500.0
2015-06-05 12:10:00,47.38,47.4,47.37,47.38,5000.0,41.5557,41.5732,41.5469,41.5557,5000.0
2015-06-05 12:15:00,47.38,47.4,47.38,47.38,1500.0,41.5557,41.5732,41.5557,41.5557,1500.0
2015-06-05 12:20:00,47.37,47.42,47.37,47.4,45495.0,41.5469,41.5908,41.5469,41.5732,45495.0
2015-06-05 12:25:00,47.38,47.38,47.32,47.32,13510.0,41.5557,41.5557,41.5031,41.5031,13510.0
2015-06-05 12:30:00,47.32,47.35,47.3,47.35,10985.0,41.5031,41.5294,41.4855,41.5294,10985.0
2015-06-05 12:35:00,47.33,47.35,47.33,47.35,7000.0,41.5118,41.5294,41.5118,41.5294,7000.0
2015-06-05 12:40:00,47.33,47.44,47.32,47.36,19000.0,41.5118,41.6083,41.5031,41.5382,19000.0
2015-06-05 12:45:00,47.36,47.4,47.36,47.4,3000.0,41.5382,41.5732,41.5382,41.5732,3000.0
2015-06-05 12:50:00,47.38,47.42,47.38,47.41,3500.0,41.5557,41.5908,41.5557,41.582,3500.0
2015-06-05 12:55:00,47.4,47.43,47.4,47.43,3705.0,41.5732,41.5996,41.5732,41.5996,3705.0
2015-06-05 13:00:00,47.44,47.44,47.38,47.39,6965.0,41.6083,41.6083,41.5557,41.5645,6965.0
2015-06-05 13:05:00,47.4,47.43,47.37,47.37,7510.0,41.5732,41.5996,41.5469,41.5469,7510.0
2015-06-05 13:10:00,47.39,47.39,47.34,47.35,10500.0,41.5645,41.5645,41.5206,41.5294,10500.0
2015-06-05 13:15:00,47.36,47.37,47.35,47.37,7525.0,41.5382,41.5469,41.5294,41.5469,7525.0
2015-06-05 13:20:00,47.39,47.39,47.34,47.36,13500.0,41.5645,41.5645,41.5206,41.5382,13500.0
2015-06-05 13:25:00,47.34,47.35,47.31,47.34,11000.0,41.5206,41.5294,41.4943,41.5206,11000.0
2015-06-05 13:30:00,47.34,47.37,47.34,47.37,6500.0,41.5206,41.5469,41.5206,41.5469,6500.0
2015-06-05 13:35:00,47.35,47.38,47.34,47.36,12125.0,41.5294,41.5557,41.5206,41.5382,12125.0
2015-06-05 13:40:00,47.35,47.39,47.35,47.39,17090.0,41.5294,41.5645,41.5294,41.5645,17090.0
2015-06-05 13:45:00,47.37,47.38,47.33,47.33,25305.0,41.5469,41.5557,41.5118,41.5118,25305.0
2015-06-05 13:50:00,47.32,47.35,47.32,47.34,9500.0,41.5031,41.5294,41.5031,41.5206,9500.0
2015-06-05 13:55:00,47.34,47.35,47.34,47.35,2500.0,41.5206,41.5294,41.5206,41.5294,2500.0
2015-06-05 14:00:00,47.36,47.36,47.29,47.29,11400.0,41.5382,41.5382,41.4768,41.4768,11400.0
2015-06-05 14:05:00,47.31,47.32,47.28,47.28,6000.0,41.4943,41.5031,41.468,41.468,6000.0
2015-06-05 14:10:00,47.25,47.28,47.25,47.28,3000.0,41.4417,41.468,41.4417,41.468,3000.0
2015-06-05 14:15:00,47.27,47.29,47.27,47.29,2500.0,41.4592,41.4768,41.4592,41.4768,2500.0
2015-06-05 14:20:00,47.29,47.29,47.24,47.26,11890.0,41.4768,41.4768,41.4329,41.4504,11890.0
2015-06-05 14:25:00,47.26,47.27,47.24,47.27,12115.0,41.4504,41.4592,41.4329,41.4592,12115.0
2015-06-05 14:30:00,47.24,47.27,47.24,47.27,14315.0,41.4329,41.4592,41.4329,41.4592,14315.0
2015-06-05 14:35:00,47.26,47.3,47.24,47.28,45525.0,41.4504,41.4855,41.4329,41.468,45525.0
2015-06-05 14:40:00,47.24,47.27,47.24,47.25,14095.0,41.4329,41.4592,41.4329,41.4417,14095.0
2015-06-05 14:45:00,47.26,47.28,47.25,47.28,22070.0,41.4504,41.468,41.4417,41.468,22070.0
2015-06-05 14:50:00,47.3,47.32,47.3,47.32,7990.0,41.4855,41.5031,41.4855,41.5031,7990.0
2015-06-05 14:55:00,47.3,47.32,47.25,47.27,18500.0,41.4855,41.5031,41.4417,41.4592,18500.0
2015-06-05 15:00:00,47.26,47.38,47.26,47.35,65520.0,41.4504,41.5557,41.4504,41.5294,65520.0
2015-06-05 15:05:00,47.33,47.36,47.33,47.34,16445.0,41.5118,41.5382,41.5118,41.5206,16445.0
2015-06-05 15:10:00,47.32,47.34,47.31,47.34,16865.0,41.5031,41.5206,41.4943,41.5206,16865.0
2015-06-05 15:15:00,47.34,47.34,47.32,47.33,43000.0,41.5206,41.5206,41.5031,41.5118,43000.0
2015-06-05 15:20:00,47.33,47.33,47.31,47.32,30000.0,41.5118,41.5118,41.4943,41.5031,30000.0
2015-06-05 15:25:00,47.31,47.33,47.27,47.3,23000.0,41.4943,41.5118,41.4592,41.4855,23000.0
2015-06-05 15:30:00,47.3,47.35,47.28,47.3,27450.0,41.4855,41.5294,41.468,41.4855,27450.0
2015-06-05 15:35:00,47.3,47.32,47.29,47.3,58360.0,41.4855,41.5031,41.4768,41.4855,58360.0
2015-06-05 15:40:00,47.3,47.32,47.29,47.31,24500.0,41.4855,41.5031,41.4768,41.4943,24500.0
2015-06-05 15:45:00,47.31,47.33,47.29,47.33,49755.0,41.4943,41.5118,41.4768,41.5118,49755.0
2015-06-05 15:50:00,47.33,47.33,47.3,47.32,55625.0,41.5118,41.5118,41.4855,41.5031,55625.0
2015-06-05 15:55:00,47.33,47.36,47.3,47.31,163170.0,41.5118,41.5382,41.4855,41.4943,163170.0
2015-06-08 09:30:00,47.45,47.55,47.29,47.55,31180.0,41.6171,41.7048,41.4768,41.7048,31180.0
2015-06-08 09:35:00,47.38,47.5,47.23,47.44,15945.0,41.5557,41.6609,41.4241,41.6083,15945.0
2015-06-08 09:40:00,47.43,47.43,47.28,47.41,32415.0,41.5996,41.5996,41.468,41.582,32415.0
2015-06-08 09:45:00,47.41,47.41,47.3,47.3,9000.0,41.582,41.582,41.4855,41.4855,9000.0
2015-06-08 09:50:00,47.3,47.3,47.05,47.28,57255.0,41.4855,41.4855,41.2663,41.468,57255.0
2015-06-08 09:55:00,47.28,47.28,47.09,47.15,18500.0,41.468,41.468,41.3013,41.354,18500.0
2015-06-08 10:00:00,47.13,47.16,47.08,47.16,17460.0,41.3364,41.3627,41.2926,41.3627,17460.0
2015-06-08 10:05:00,47.15,47.15,47.06,47.07,11000.0,41.354,41.354,41.275,41.2838,11000.0
2015-06-08 10:10:00,47.1,47.1,46.98,47.03,15970.0,41.3101,41.3101,41.2049,41.2487,15970.0
2015-06-08 10:15:00,47.03,47.03,47.0,47.0,3000.0,41.2487,41.2487,41.2224,41.2224,3000.0
2015-06-08 10:20:00,47.02,47.13,47.01,47.13,24505.0,41.24,41.3364,41.2312,41.3364,24505.0
2015-06-08 10:25:00,47.12,47.15,47.11,47.13,13500.0,41.3277,41.354,41.3189,41.3364,13500.0
2015-06-08 10:30:00,47.13,47.2,47.1,47.2,67180.0,41.3364,41.3978,41.3101,41.3978,67180.0
2015-06-08 10:35:00,47.18,47.22,47.18,47.21,5500.0,41.3803,41.4154,41.3803,41.4066,5500.0
2015-06-08 10:40:00,47.23,47.24,47.22,47.22,6500.0,41.4241,41.4329,41.4154,41.4154,6500.0
2015-06-08 10:45:00,47.22,47.22,47.16,47.18,20270.0,41.4154,41.4154,41.3627,41.3803,20270.0
2015-06-08 10:50:00,47.15,47.15,47.06,47.13,57995.0,41.354,41.354,41.275,41.3364,57995.0
2015-06-08 10:55:00,47.12,47.14,47.02,47.02,34480.0,41.3277,41.3452,41.24,41.24,34480.0
2015-06-08 11:00:00,47.06,47.07,47.03,47.03,13500.0,41.275,41.2838,41.2487,41.2487,13500.0
2015-06-08 11:05:00,47.03,47.16,47.03,47.15,21885.0,41.2487,41.3627,41.2487,41.354,21885.0
2015-06-08 11:10:00,47.11,47.11,47.05,47.06,14500.0,41.3189,41.3189,41.2663,41.275,14500.0
2015-06-08 11:15:00,47.07,47.07,47.05,47.05,7675.0,41.2838,41.2838,41.2663,41.2663,7675.0
2015-06-08 11:20:00,47.04,47.11,47.03,47.05,40680.0,41.2575,41.3189,41.2487,41.2663,40680.0
2015-06-08 11:25:00,47.05,47.08,47.04,47.04,21500.0,41.2663,41.2926,41.2575,41.2575,21500.0
2015-06-08 11:30:00,47.06,47.06,47.04,47.06,7340.0,41.275,41.275,41.2575,41.275,7340.0
2015-06-08 11:35:00,47.05,47.07,47.02,47.05,53460.0,41.2663,41.2838,41.24,41.2663,53460.0
2015-06-08 11:40:00,47.05,47.07,47.05,47.07,6185.0,41.2663,41.2838,41.2663,41.2838,6185.0
2015-06-08 11:45:00,47.07,47.07,47.03,47.03,1000.0,41.2838,41.2838,41.2487,41.2487,1000.0
2015-06-08 11:50:00,47.02,47.05,46.98,46.99,23140.0,41.24,41.2663,41.2049,41.2136,23140.0
2015-06-08 11:55:00,47.01,47.02,46.99,46.99,4000.0,41.2312,41.24,41.2136,41.2136,4000.0
2015-06-08 12:00:00,47.03,47.05,47.02,47.02,2500.0,41.2487,41.2663,41.24,41.24,2500.0
2015-06-08 12:05:00,47.07,47.1,47.07,47.1,1000.0,41.2838,41.3101,41.2838,41.3101,1000.0
2015-06-08 12:10:00,47.07,47.07,47.0,47.0,9195.0,41.2838,41.2838,41.2224,41.2224,9195.0
2015-06-08 12:15:00,46.99,47.04,46.97,47.04,4500.0,41.2136,41.2575,41.1961,41.2575,4500.0
2015-06-08 12:20:00,47.05,47.09,47.05,47.09,11040.0,41.2663,41.3013,41.2663,41.3013,11040.0
2015-06-08 12:25:00,47.07,47.07,47.03,47.03,1500.0,41.2838,41.2838,41.2487,41.2487,1500.0
2015-06-08 12:30:00,47.03,47.05,47.02,47.04,5000.0,41.2487,41.2663,41.24,41.2575,5000.0
2015-06-08 12:35:00,47.03,47.04,47.01,47.03,6500.0,41.2487,41.2575,41.2312,41.2487,6500.0
2015-06-08 12:40:00,47.02,47.13,47.02,47.12,70835.0,41.24,41.3364,41.24,41.3277,70835.0
2015-06-08 12:45:00,47.12,47.13,47.09,47.13,2000.0,41.3277,41.3364,41.3013,41.3364,2000.0
2015-06-08 12:50:00,47.11,47.11,47.09,47.09,7000.0,41.3189,41.3189,41.3013,41.3013,7000.0
2015-06-08 12:55:00,47.1,47.22,47.08,47.2,54100.0,41.3101,41.4154,41.2926,41.3978,54100.0
2015-06-08 13:00:00,47.2,47.37,47.2,47.37,43335.0,41.3978,41.5469,41.3978,41.5469,43335.0
2015-06-08 13:05:00,47.39,47.41,47.31,47.31,40960.0,41.5645,41.582,41.4943,41.4943,40960.0
2015-06-08 13:10:00,47.28,47.32,47.28,47.29,10000.0,41.468,41.5031,41.468,41.4768,10000.0
2015-06-08 13:15:00,47.33,47.37,47.3,47.34,31625.0,41.5118,41.5469,41.4855,41.5206,31625.0
2015-06-08 13:20:00,47.35,47.37,47.29,47.34,37040.0,41.5294,41.5469,41.4768,41.5206,37040.0
2015-06-08 13:25:00,47.32,47.36,47.29,47.31,16320.0,41.5031,41.5382,41.4768,41.4943,16320.0
2015-06-08 13:30:00,47.33,47.36,47.29,47.35,31315.0,41.5118,41.5382,41.4768,41.5294,31315.0
2015-06-08 13:35:00,47.34,47.35,47.29,47.3,192850.0,41.5206,41.5294,41.4768,41.4855,192850.0
2015-06-08 13:40:00,47.29,47.32,47.26,47.26,76815.0,41.4768,41.5031,41.4504,41.4504,76815.0
2015-06-08 13:45:00,47.26,47.32,47.25,47.32,49810.0,41.4504,41.5031,41.4417,41.5031,49810.0
2015-06-08 13:50:00,47.31,47.31,47.26,47.3,57000.0,41.4943,41.4943,41.4504,41.4855,57000.0
2015-06-08 13:55:00,47.28,47.29,47.28,47.28,18000.0,41.468,41.4768,41.468,41.468,18000.0
2015-06-08 14:00:00,47.28,47.31,47.27,47.29,42485.0,41.468,41.4943,41.4592,41.4768,42485.0
2015-06-08 14:05:00,47.28,47.28,47.26,47.26,7500.0,41.468,41.468,41.4504,41.4504,7500.0
2015-06-08 14:10:00,47.27,47.3,47.26,47.27,7000.0,41.4592,41.4855,41.4504,41.4592,7000.0
2015-06-08 14:15:00,47.26,47.32,47.26,47.31,18500.0,41.4504,41.5031,41.4504,41.4943,18500.0
2015-06-08 14:20:00,47.31,47.31,47.31,47.31,2000.0,41.4943,41.4943,41.4943,41.4943,2000.0
2015-06-08 14:25:00,47.28,47.32,47.28,47.31,7500.0,41.468,41.5031,41.468,41.4943,7500.0
2015-06-08 14:30:00,47.31,47.34,47.29,47.29,14500.0,41.4943,41.5206,41.4768,41.4768,14500.0
2015-06-08 14:35:00,47.32,47.33,47.24,47.26,31050.0,41.5031,41.5118,41.4329,41.4504,31050.0
2015-06-08 14:40:00,47.24,47.34,47.24,47.3,49070.0,41.4329,41.5206,41.4329,41.4855,49070.0
2015-06-08 14:45:00,47.29,47.29,47.23,47.23,9000.0,41.4768,41.4768,41.4241,41.4241,9000.0
2015-06-08 14:50:00,47.23,47.31,47.23,47.24,9500.0,41.4241,41.4943,41.4241,41.4329,9500.0
2015-06-08 14:55:00,47.24,47.24,47.22,47.24,8500.0,41.4329,41.4329,41.4154,41.4329,8500.0
2015-06-08 15:00:00,47.25,47.29,47.25,47.28,15540.0,41.4417,41.4768,41.4417,41.468,15540.0
2015-06-08 15:05:00,47.29,47.32,47.27,47.29,12010.0,41.4768,41.5031,41.4592,41.4768,12010.0
2015-06-08 15:10:00,47.28,47.29,47.27,47.29,11500.0,41.468,41.4768,41.4592,41.4768,11500.0
2015-06-08 15:15:00,47.31,47.31,47.27,47.28,8500.0,41.4943,41.4943,41.4592,41.468,8500.0
2015-06-08 15:20:00,47.27,47.3,47.2,47.22,82210.0,41.4592,41.4855,41.3978,41.4154,82210.0
2015-06-08 15:25:00,47.22,47.24,47.18,47.2,20005.0,41.4154,41.4329,41.3803,41.3978,20005.0
2015-06-08 15:30:00,47.2,47.23,47.19,47.21,24000.0,41.3978,41.4241,41.3891,41.4066,24000.0
2015-06-08 15:35:00,47.21,47.26,47.21,47.23,64620.0,41.4066,41.4504,41.4066,41.4241,64620.0
2015-06-08 15:40:00,47.23,47.25,47.17,47.17,54795.0,41.4241,41.4417,41.3715,41.3715,54795.0
2015-06-08 15:45:00,47.18,47.19,47.09,47.11,112585.0,41.3803,41.3891,41.3013,41.3189,112585.0
2015-06-08 15:50:00,47.08,47.17,47.08,47.14,155015.0,41.2926,41.3715,41.2926,41.3452,155015.0
2015-06-08 15:55:00,47.14,47.14,47.07,47.11,293885.0,41.3452,41.3452,41.2838,41.3189,293885.0
2015-06-09 09:30:00,47.01,47.31,46.9,47.02,37735.0,41.2312,41.4943,41.1347,41.24,37735.0
2015-06-09 09:35:00,47.02,47.03,46.83,46.91,54840.0,41.24,41.2487,41.0733,41.1435,54840.0
2015-06-09 09:40:00,46.97,47.15,46.97,47.11,24290.0,41.1961,41.354,41.1961,41.3189,24290.0
2015-06-09 09:45:00,47.04,47.05,46.94,47.04,40415.0,41.2575,41.2663,41.1698,41.2575,40415.0
2015-06-09 09:50:00,47.04,47.13,47.0,47.13,6500.0,41.2575,41.3364,41.2224,41.3364,6500.0
2015-06-09 09:55:00,47.13,47.27,47.11,47.23,25170.0,41.3364,41.4592,41.3189,41.4241,25170.0
2015-06-09 10:00:00,47.15,47.23,47.14,47.18,18280.0,41.354,41.4241,41.3452,41.3803,18280.0
2015-06-09 10:05:00,47.15,47.15,47.09,47.09,3640.0,41.354,41.354,41.3013,41.3013,3640.0
2015-06-09 10:10:00,47.09,47.14,47.09,47.14,127875.0,41.3013,41.3452,41.3013,41.3452,127875.0
2015-06-09 10:15:00,47.13,47.13,47.07,47.08,5360.0,41.3364,41.3364,41.2838,41.2926,5360.0
2015-06-09 10:20:00,47.05,47.06,46.99,47.0,41710.0,41.2663,41.275,41.2136,41.2224,41710.0
2015-06-09 10:25:00,47.0,47.0,46.94,46.95,17300.0,41.2224,41.2224,41.1698,41.1786,17300.0
2015-06-09 10:30:00,46.96,47.02,46.93,47.01,44565.0,41.1873,41.24,41.161,41.2312,44565.0
2015-06-09 10:35:00,47.0,47.02,47.0,47.0,14000.0,41.2224,41.24,41.2224,41.2224,14000.0
2015-06-09 10:40:00,47.0,47.04,46.93,46.97,51140.0,41.2224,41.2575,41.161,41.1961,51140.0
2015-06-09 10:45:00,46.96,47.01,46.96,46.99,56815.0,41.1873,41.2312,41.1873,41.2136,56815.0
2015-06-09 10:50:00,46.97,47.02,46.97,46.99,62920.0,41.1961,41.24,41.1961,41.2136,62920.0
2015-06-09 10:55:00,46.99,47.02,46.99,47.0,32270.0,41.2136,41.24,41.2136,41.2224,32270.0
2015-06-09 11:00:00,47.04,47.13,47.04,47.13,8800.0,41.2575,41.3364,41.2575,41.3364,8800.0
2015-06-09 11:05:00,47.13,47.21,47.13,47.19,20540.0,41.3364,41.4066,41.3364,41.3891,20540.0
2015-06-09 11:10:00,47.2,47.29,47.2,47.27,15075.0,41.3978,41.4768,41.3978,41.4592,15075.0
2015-06-09 11:15:00,47.29,47.3,47.27,47.3,33150.0,41.4768,41.4855,41.4592,41.4855,33150.0
2015-06-09 11:20:00,47.3,47.33,47.29,47.33,20500.0,41.4855,41.5118,41.4768,41.5118,20500.0
2015-06-09 11:25:00,47.34,47.34,47.29,47.31,56000.0,41.5206,41.5206,41.4768,41.4943,56000.0
2015-06-09 11:30:00,47.31,47.34,47.3,47.32,13575.0,41.4943,41.5206,41.4855,41.5031,13575.0
2015-06-09 11:35:00,47.33,47.33,47.26,47.29,22000.0,41.5118,41.5118,41.4504,41.4768,22000.0
2015-06-09 11:40:00,47.26,47.32,47.26,47.32,12825.0,41.4504,41.5031,41.4504,41.5031,12825.0
2015-06-09 11:45:00,47.32,47.34,47.26,47.27,26110.0,41.5031,41.5206,41.4504,41.4592,26110.0
2015-06-09 11:50:00,47.26,47.3,47.24,47.28,23295.0,41.4504,41.4855,41.4329,41.468,23295.0
2015-06-09 11:55:00,47.28,47.28,47.24,47.28,19810.0,41.468,41.468,41.4329,41.468,19810.0
2015-06-09 12:00:00,47.3,47.33,47.3,47.32,7500.0,41.4855,41.5118,41.4855,41.5031,7500.0
2015-06-09 12:05:00,47.32,47.35,47.29,47.3,26000.0,41.5031,41.5294,41.4768,41.4855,26000.0
2015-06-09 12:10:00,47.34,47.34,47.3,47.3,13000.0,41.5206,41.5206,41.4855,41.4855,13000.0
2015-06-09 12:15:00,47.32,47.32,47.27,47.27,19000.0,41.5031,41.5031,41.4592,41.4592,19000.0
2015-06-09 12:20:00,47.25,47.31,47.25,47.31,17000.0,41.4417,41.4943,41.4417,41.4943,17000.0
2015-06-09 12:25:00,47.35,47.37,47.35,47.36,6330.0,41.5294,41.5469,41.5294,41.5382,6330.0
2015-06-09 12:30:00,47.39,47.45,47.39,47.45,11000.0,41.5645,41.6171,41.5645,41.6171,11000.0
2015-06-09 12:35:00,47.45,47.46,47.39,47.46,58055.0,41.6171,41.6259,41.5645,41.6259,58055.0
2015-06-09 12:40:00,47.46,47.56,47.44,47.5,75005.0,41.6259,41.7136,41.6083,41.6609,75005.0
2015-06-09 12:45:00,47.51,47.51,47.49,47.5,4500.0,41.6697,41.6697,41.6522,41.6609,4500.0
2015-06-09 12:50:00,47.5,47.53,47.5,47.51,8000.0,41.6609,41.6873,41.6609,41.6697,8000.0
2015-06-09 12:55:00,47.52,47.6,47.52,47.6,25570.0,41.6785,41.7487,41.6785,41.7487,25570.0
2015-06-09 13:00:00,47.6,47.74,47.6,47.72,112835.0,41.7487,41.8714,41.7487,41.8539,112835.0
2015-06-09 13:05:00,47.7,47.83,47.69,47.75,103290.0,41.8364,41.9504,41.8276,41.8802,103290.0
2015-06-09 13:10:00,47.77,47.79,47.73,47.75,14155.0,41.8978,41.9153,41.8627,41.8802,14155.0
2015-06-09 13:15:00,47.73,47.73,47.67,47.69,12560.0,41.8627,41.8627,41.81,41.8276,12560.0
2015-06-09 13:20:00,47.67,47.67,47.61,47.61,18850.0,41.81,41.81,41.7574,41.7574,18850.0
2015-06-09 13:25:00,47.59,47.59,47.56,47.56,4500.0,41.7399,41.7399,41.7136,41.7136,4500.0
2015-06-09 13:30:00,47.58,47.61,47.54,47.54,29635.0,41.7311,41.7574,41.696,41.696,29635.0
2015-06-09 13:35:00,47.53,47.58,47.48,47.56,63115.0,41.6873,41.7311,41.6434,41.7136,63115.0
2015-06-09 13:40:00,47.54,47.61,47.54,47.58,39755.0,41.696,41.7574,41.696,41.7311,39755.0
2015-06-09 13:45:00,47.58,47.61,47.55,47.55,16985.0,41.7311,41.7574,41.7048,41.7048,16985.0
2015-06-09 13:50:00,47.56,47.57,47.53,47.57,9995.0,41.7136,41.7223,41.6873,41.7223,9995.0
2015-06-09 13:55:00,47.54,47.54,47.5,47.52,7500.0,41.696,41.696,41.6609,41.6785,7500.0
2015-06-09 14:00:00,47.5,47.5,47.48,47.5,11000.0,41.6609,41.6609,41.6434,41.6609,11000.0
2015-06-09 14:05:00,47.48,47.51,47.47,47.48,13485.0,41.6434,41.6697,41.6346,41.6434,13485.0
2015-06-09 14:10:00,47.5,47.5,47.36,47.36,22300.0,41.6609,41.6609,41.5382,41.5382,22300.0
2015-06-09 14:15:00,47.36,47.39,47.36,47.36,10500.0,41.5382,41.5645,41.5382,41.5382,10500.0
2015-06-09 14:20:00,47.38,47.4,47.37,47.4,8675.0,41.5557,41.5732,41.5469,41.5732,8675.0
2015-06-09 14:25:00,47.4,47.43,47.38,47.39,13570.0,41.5732,41.5996,41.5557,41.5645,13570.0
2015-06-09 14:30:00,47.38,47.46,47.38,47.46,10000.0,41.5557,41.6259,41.5557,41.6259,10000.0
2015-06-09 14:35:00,47.46,47.57,47.45,47.57,10000.0,41.6259,41.7223,41.6171,41.7223,10000.0
2015-06-09 14:40:00,47.57,47.57,47.49,47.49,11000.0,41.7223,41.7223,41.6522,41.6522,11000.0
2015-06-09 14:45:00,47.5,47.51,47.44,47.45,15500.0,41.6609,41.6697,41.6083,41.6171,15500.0
2015-06-09 14:50:00,47.44,47.45,47.39,47.39,20360.0,41.6083,41.6171,41.5645,41.5645,20360.0
2015-06-09 14:55:00,47.4,47.42,47.4,47.42,12900.0,41.5732,41.5908,41.5732,41.5908,12900.0
2015-06-09 15:00:00,47.39,47.4,47.37,47.37,58050.0,41.5645,41.5732,41.5469,41.5469,58050.0
2015-06-09 15:05:00,47.38,47.38,47.35,47.37,55730.0,41.5557,41.5557,41.5294,41.5469,55730.0
2015-06-09 15:10:00,47.37,47.37,47.3,47.37,43555.0,41.5469,41.5469,41.4855,41.5469,43555.0
2015-06-09 15:15:00,47.36,47.43,47.35,47.42,31315.0,41.5382,41.5996,41.5294,41.5908,31315.0
2015-06-09 15:20:00,47.42,47.42,47.38,47.4,29960.0,41.5908,41.5908,41.5557,41.5732,29960.0
2015-06-09 15:25:00,47.4,47.4,47.37,47.38,28850.0,41.5732,41.5732,41.5469,41.5557,28850.0
2015-06-09 15:30:00,47.37,47.37,47.34,47.34,40990.0,41.5469,41.5469,41.5206,41.5206,40990.0
2015-06-09 15:35:00,47.34,47.39,47.32,47.37,50865.0,41.5206,41.5645,41.5031,41.5469,50865.0
2015-06-09 15:40:00,47.36,47.4,47.35,47.4,39045.0,41.5382,41.5732,41.5294,41.5732,39045.0
2015-06-09 15:45:00,47.38,47.4,47.36,47.4,41110.0,41.5557,41.5732,41.5382,41.5732,41110.0
2015-06-09 15:50:00,47.4,47.45,47.4,47.43,78925.0,41.5732,41.6171,41.5732,41.5996,78925.0
2015-06-09 15:55:00,47.43,47.46,47.35,47.36,142825.0,41.5996,41.6259,41.5294,41.5382,142825.0
2015-06-10 09:30:00,47.46,47.46,46.99,47.06,86780.0,41.6259,41.6259,41.2136,41.275,86780.0
2015-06-10 09:35:00,47.23,47.23,47.06,47.14,31145.0,41.4241,41.4241,41.275,41.3452,31145.0
2015-06-10 09:40:00,47.13,47.36,47.13,47.32,24500.0,41.3364,41.5382,41.3364,41.5031,24500.0
2015-06-10 09:45:00,47.44,47.44,47.21,47.26,37000.0,41.6083,41.6083,41.4066,41.4504,37000.0
2015-06-10 09:50:00,47.27,47.34,47.25,47.33,23250.0,41.4592,41.5206,41.4417,41.5118,23250.0
2015-06-10 09:55:00,47.37,47.4,47.32,47.35,19000.0,41.5469,41.5732,41.5031,41.5294,19000.0
2015-06-10 10:00:00,47.3,47.32,47.22,47.23,35720.0,41.4855,41.5031,41.4154,41.4241,35720.0
2015-06-10 10:05:00,47.22,47.31,47.2,47.3,28000.0,41.4154,41.4943,41.3978,41.4855,28000.0
2015-06-10 10:10:00,47.28,47.29,47.18,47.26,28500.0,41.468,41.4768,41.3803,41.4504,28500.0
2015-06-10 10:15:00,47.25,47.29,47.22,47.25,23215.0,41.4417,41.4768,41.4154,41.4417,23215.0
2015-06-10 10:20:00,47.25,47.26,47.23,47.23,9500.0,41.4417,41.4504,41.4241,41.4241,9500.0
2015-06-10 10:25:00,47.22,47.3,47.22,47.29,30500.0,41.4154,41.4855,41.4154,41.4768,30500.0
2015-06-10 10:30:00,47.28,47.3,47.2,47.22,31000.0,41.468,41.4855,41.3978,41.4154,31000.0
2015-06-10 10:35:00,47.22,47.22,47.14,47.14,14025.0,41.4154,41.4154,41.3452,41.3452,14025.0
2015-06-10 10:40:00,47.15,47.23,47.13,47.22,29985.0,41.354,41.4241,41.3364,41.4154,29985.0
2015-06-10 10:45:00,47.22,47.23,47.16,47.2,28120.0,41.4154,41.4241,41.3627,41.3978,28120.0
2015-06-10 10:50:00,47.21,47.21,47.17,47.2,16000.0,41.4066,41.4066,41.3715,41.3978,16000.0
2015-06-10 10:55:00,47.23,47.29,47.18,47.25,15880.0,41.4241,41.4768,41.3803,41.4417,15880.0
2015-06-10 11:00:00,47.27,47.29,47.25,47.27,12500.0,41.4592,41.4768,41.4417,41.4592,12500.0
2015-06-10 11:05:00,47.29,47.3,47.24,47.3,24625.0,41.4768,41.4855,41.4329,41.4855,24625.0
2015-06-10 11:10:00,47.27,47.31,47.24,47.26,114760.0,41.4592,41.4943,41.4329,41.4504,114760.0
2015-06-10 11:15:00,47.26,47.46,47.26,47.43,95945.0,41.4504,41.6259,41.4504,41.5996,95945.0
2015-06-10 11:20:00,47.45,47.53,47.43,47.44,37920.0,41.6171,41.6873,41.5996,41.6083,37920.0
2015-06-10 11:25:00,47.47,47.54,47.43,47.51,27500.0,41.6346,41.696,41.5996,41.6697,27500.0
2015-06-10 11:30:00,47.51,47.57,47.5,47.57,12500.0,41.6697,41.7223,41.6609,41.7223,12500.0
2015-06-10 11:35:00,47.58,47.64,47.55,47.63,26890.0,41.7311,41.7837,41.7048,41.775,26890.0
2015-06-10 11:40:00,47.63,47.68,47.63,47.66,28980.0,41.775,41.8188,41.775,41.8013,28980.0
2015-06-10 11:45:00,47.66,47.76,47.66,47.75,40395.0,41.8013,41.889,41.8013,41.8802,40395.0
2015-06-10 11:50:00,47.71,47.8,47.71,47.79,22000.0,41.8451,41.9241,41.8451,41.9153,22000.0
2015-06-10 11:55:00,47.8,47.83,47.76,47.81,24500.0,41.9241,41.9504,41.889,41.9328,24500.0
2015-06-10 12:00:00,47.81,47.86,47.8,47.84,27250.0,41.9328,41.9767,41.9241,41.9592,27250.0
2015-06-10 12:05:00,47.84,47.9,47.84,47.88,40300.0,41.9592,42.0118,41.9592,41.9942,40300.0
2015-06-10 12:10:00,47.9,47.94,47.9,47.92,8500.0,42.0118,42.0469,42.0118,42.0293,8500.0
2015-06-10 12:15:00,47.92,47.97,47.9,47.96,22250.0,42.0293,42.0732,42.0118,42.0644,22250.0
2015-06-10 12:20:00,47.96,47.97,47.88,47.88,42580.0,42.0644,42.0732,41.9942,41.9942,42580.0
2015-06-10 12:25:00,47.88,47.89,47.84,47.85,26815.0,41.9942,42.003,41.9592,41.9679,26815.0
2015-06-10 12:30:00,47.84,47.86,47.83,47.85,19430.0,41.9592,41.9767,41.9504,41.9679,19430.0
2015-06-10 12:35:00,47.85,47.85,47.79,47.79,13000.0,41.9679,41.9679,41.9153,41.9153,13000.0
2015-06-10 12:40:00,47.79,47.81,47.78,47.81,17185.0,41.9153,41.9328,41.9065,41.9328,17185.0
2015-06-10 12:45:00,47.81,47.82,47.8,47.81,11000.0,41.9328,41.9416,41.9241,41.9328,11000.0
2015-06-10 12:50:00,47.82,47.82,47.79,47.82,13000.0,41.9416,41.9416,41.9153,41.9416,13000.0
2015-06-10 12:55:00,47.8,47.81,47.75,47.75,20580.0,41.9241,41.9328,41.8802,41.8802,20580.0
2015-06-10 13:00:00,47.76,47.84,47.76,47.84,17025.0,41.889,41.9592,41.889,41.9592,17025.0
2015-06-10 13:05:00,47.84,47.86,47.84,47.86,9500.0,41.9592,41.9767,41.9592,41.9767,9500.0
2015-06-10 13:10:00,47.85,47.89,47.84,47.84,30335.0,41.9679,42.003,41.9592,41.9592,30335.0
2015-06-10 13:15:00,47.84,47.84,47.77,47.77,31450.0,41.9592,41.9592,41.8978,41.8978,31450.0
2015-06-10 13:20:00,47.75,47.86,47.75,47.86,59240.0,41.8802,41.9767,41.8802,41.9767,59240.0
2015-06-10 13:25:00,47.87,47.95,47.87,47.9,68855.0,41.9855,42.0556,41.9855,42.0118,68855.0
2015-06-10 13:30:00,47.88,47.89,47.82,47.84,15000.0,41.9942,42.003,41.9416,41.9592,15000.0
2015-06-10 13:35:00,47.84,47.87,47.84,47.84,13500.0,41.9592,41.9855,41.9592,41.9592,13500.0
2015-06-10 13:40:00,47.83,47.83,47.78,47.78,21640.0,41.9504,41.9504,41.9065,41.9065,21640.0
2015-06-10 13:45:00,47.77,47.77,47.71,47.74,31395.0,41.8978,41.8978,41.8451,41.8714,31395.0
2015-06-10 13:50:00,47.73,47.85,47.73,47.84,15510.0,41.8627,41.9679,41.8627,41.9592,15510.0
2015-06-10 13:55:00,47.84,47.91,47.84,47.91,16000.0,41.9592,42.0205,41.9592,42.0205,16000.0
2015-06-10 14:00:00,47.92,47.95,47.9,47.94,23540.0,42.0293,42.0556,42.0118,42.0469,23540.0
2015-06-10 14:05:00,47.94,47.94,47.86,47.86,19500.0,42.0469,42.0469,41.9767,41.9767,19500.0
2015-06-10 14:10:00,47.84,47.94,47.84,47.87,9250.0,41.9592,42.0469,41.9592,41.9855,9250.0
2015-06-10 14:15:00,47.85,47.92,47.85,47.92,34400.0,41.9679,42.0293,41.9679,42.0293,34400.0
2015-06-10 14:20:00,47.9,47.94,47.89,47.89,16785.0,42.0118,42.0469,42.003,42.003,16785.0
2015-06-10 14:25:00,47.88,47.89,47.85,47.87,11120.0,41.9942,42.003,41.9679,41.9855,11120.0
2015-06-10 14:30:00,47.84,47.94,47.81,47.94,15115.0,41.9592,42.0469,41.9328,42.0469,15115.0
2015-06-10 14:35:00,47.91,47.93,47.89,47.89,18515.0,42.0205,42.0381,42.003,42.003,18515.0
2015-06-10 14:40:00,47.88,47.9,47.87,47.89,9000.0,41.9942,42.0118,41.9855,42.003,9000.0
2015-06-10 14:45:00,47.89,47.89,47.83,47.83,13185.0,42.003,42.003,41.9504,41.9504,13185.0
2015-06-10 14:50:00,47.84,47.92,47.84,47.92,25940.0,41.9592,42.0293,41.9592,42.0293,25940.0
2015-06-10 14:55:00,47.91,47.91,47.87,47.89,19550.0,42.0205,42.0205,41.9855,42.003,19550.0
2015-06-10 15:00:00,47.89,47.92,47.88,47.91,33215.0,42.003,42.0293,41.9942,42.0205,33215.0
2015-06-10 15:05:00,47.92,47.96,47.92,47.92,18090.0,42.0293,42.0644,42.0293,42.0293,18090.0
2015-06-10 15:10:00,47.91,47.97,47.9,47.94,35555.0,42.0205,42.0732,42.0118,42.0469,35555.0
2015-06-10 15:15:00,47.94,48.0,47.94,48.0,23730.0,42.0469,42.0995,42.0469,42.0995,23730.0
2015-06-10 15:20:00,48.0,48.05,47.98,48.01,76295.0,42.0995,42.1433,42.0819,42.1083,76295.0
2015-06-10 15:25:00,48.01,48.02,47.99,47.99,17095.0,42.1083,42.117,42.0907,42.0907,17095.0
2015-06-10 15:30:00,48.01,48.07,48.0,48.05,68340.0,42.1083,42.1609,42.0995,42.1433,68340.0
2015-06-10 15:35:00,48.04,48.08,48.04,48.08,51695.0,42.1346,42.1696,42.1346,42.1696,51695.0
2015-06-10 15:40:00,48.09,48.11,48.07,48.09,57660.0,42.1784,42.196,42.1609,42.1784,57660.0
2015-06-10 15:45:00,48.09,48.14,48.09,48.12,80080.0,42.1784,42.2223,42.1784,42.2047,80080.0
2015-06-10 15:50:00,48.12,48.12,48.08,48.09,75125.0,42.2047,42.2047,42.1696,42.1784,75125.0
2015-06-10 15:55:00,48.1,48.14,48.09,48.09,191985.0,42.1872,42.2223,42.1784,42.1784,191985.0
2015-06-11 09:30:00,48.16,48.23,48.15,48.22,33825.0,42.2398,42.3012,42.231,42.2924,33825.0
2015-06-11 09:35:00,48.17,48.3,48.13,48.25,13000.0,42.2486,42.3626,42.2135,42.3187,13000.0
2015-06-11 09:40:00,48.14,48.2,47.95,48.19,29985.0,42.2223,42.2749,42.0556,42.2661,29985.0
2015-06-11 09:45:00,48.21,48.37,48.04,48.37,33000.0,42.2837,42.424,42.1346,42.424,33000.0
2015-06-11 09:50:00,48.36,48.45,48.34,48.45,20670.0,42.4152,42.4942,42.3977,42.4942,20670.0
2015-06-11 09:55:00,48.37,48.47,48.34,48.41,30575.0,42.424,42.5117,42.3977,42.4591,30575.0
2015-06-11 10:00:00,48.4,48.4,48.34,48.35,8500.0,42.4503,42.4503,42.3977,42.4065,8500.0
2015-06-11 10:05:00,48.34,48.34,48.28,48.34,10925.0,42.3977,42.3977,42.3451,42.3977,10925.0
2015-06-11 10:10:00,48.31,48.31,48.29,48.3,4500.0,42.3714,42.3714,42.3538,42.3626,4500.0
2015-06-11 10:15:00,48.31,48.31,48.27,48.31,7330.0,42.3714,42.3714,42.3363,42.3714,7330.0
2015-06-11 10:20:00,48.31,48.31,48.21,48.21,9795.0,42.3714,42.3714,42.2837,42.2837,9795.0
2015-06-11 10:25:00,48.22,48.25,48.21,48.22,19815.0,42.2924,42.3187,42.2837,42.2924,19815.0
2015-06-11 10:30:00,48.19,48.19,48.08,48.08,19000.0,42.2661,42.2661,42.1696,42.1696,19000.0
2015-06-11 10:35:00,48.07,48.13,48.02,48.13,28415.0,42.1609,42.2135,42.117,42.2135,28415.0
2015-06-11 10:40:00,48.12,48.23,48.12,48.23,21670.0,42.2047,42.3012,42.2047,42.3012,21670.0
2015-06-11 10:45:00,48.22,48.26,48.21,48.25,14120.0,42.2924,42.3275,42.2837,42.3187,14120.0
2015-06-11 10:50:00,48.24,48.26,48.19,48.19,12000.0,42.31,42.3275,42.2661,42.2661,12000.0
2015-06-11 10:55:00,48.22,48.3,48.21,48.25,23525.0,42.2924,42.3626,42.2837,42.3187,23525.0
2015-06-11 11:00:00,48.23,48.27,48.22,48.27,18225.0,42.3012,42.3363,42.2924,42.3363,18225.0
2015-06-11 11:05:00,48.24,48.35,48.23,48.32,15100.0,42.31,42.4065,42.3012,42.3801,15100.0
2015-06-11 11:10:00,48.33,48.39,48.32,48.33,23870.0,42.3889,42.4415,42.3801,42.3889,23870.0
2015-06-11 11:15:00,48.33,48.35,48.33,48.33,10000.0,42.3889,42.4065,42.3889,42.3889,10000.0
2015-06-11 11:20:00,48.34,48.35,48.27,48.33,24000.0,42.3977,42.4065,42.3363,42.3889,24000.0
2015-06-11 11:25:00,48.32,48.33,48.27,48.31,14500.0,42.3801,42.3889,42.3363,42.3714,14500.0
2015-06-11 11:30:00,48.34,48.36,48.33,48.33,6250.0,42.3977,42.4152,42.3889,42.3889,6250.0
2015-06-11 11:35:00,48.35,48.36,48.31,48.33,9390.0,42.4065,42.4152,42.3714,42.3889,9390.0
2015-06-11 11:40:00,48.29,48.31,48.27,48.31,6000.0,42.3538,42.3714,42.3363,42.3714,6000.0
2015-06-11 11:45:00,48.27,48.32,48.26,48.29,18000.0,42.3363,42.3801,42.3275,42.3538,18000.0
2015-06-11 11:50:00,48.29,48.29,48.26,48.29,22485.0,42.3538,42.3538,42.3275,42.3538,22485.0
2015-06-11 11:55:00,48.27,48.28,48.22,48.27,20190.0,42.3363,42.3451,42.2924,42.3363,20190.0
2015-06-11 12:00:00,48.26,48.29,48.26,48.29,10000.0,42.3275,42.3538,42.3275,42.3538,10000.0
2015-06-11 12:05:00,48.29,48.37,48.29,48.36,21195.0,42.3538,42.424,42.3538,42.4152,21195.0
2015-06-11 12:10:00,48.38,48.44,48.33,48.43,16925.0,42.4328,42.4854,42.3889,42.4766,16925.0
2015-06-11 12:15:00,48.41,48.44,48.41,48.43,5000.0,42.4591,42.4854,42.4591,42.4766,5000.0
2015-06-11 12:20:00,48.42,48.46,48.42,48.44,31575.0,42.4679,42.5029,42.4679,42.4854,31575.0
2015-06-11 12:25:00,48.44,48.53,48.44,48.52,27635.0,42.4854,42.5643,42.4854,42.5556,27635.0
2015-06-11 12:30:00,48.5,48.59,48.5,48.57,60250.0,42.538,42.617,42.538,42.5994,60250.0
2015-06-11 12:35:00,48.55,48.55,48.5,48.53,14830.0,42.5819,42.5819,42.538,42.5643,14830.0
2015-06-11 12:40:00,48.53,48.59,48.53,48.59,6000.0,42.5643,42.617,42.5643,42.617,6000.0
2015-06-11 12:45:00,48.59,48.59,48.52,48.55,9525.0,42.617,42.617,42.5556,42.5819,9525.0
2015-06-11 12:50:00,48.56,48.57,48.52,48.56,29445.0,42.5906,42.5994,42.5556,42.5906,29445.0
2015-06-11 12:55:00,48.56,48.58,48.55,48.57,14500.0,42.5906,42.6082,42.5819,42.5994,14500.0
2015-06-11 13:00:00,48.55,48.55,48.49,48.52,13000.0,42.5819,42.5819,42.5292,42.5556,13000.0
2015-06-11 13:05:00,48.53,48.58,48.53,48.58,6000.0,42.5643,42.6082,42.5643,42.6082,6000.0
2015-06-11 13:10:00,48.57,48.57,48.52,48.52,17000.0,42.5994,42.5994,42.5556,42.5556,17000.0
2015-06-11 13:15:00,48.52,48.55,48.49,48.53,41125.0,42.5556,42.5819,42.5292,42.5643,41125.0
2015-06-11 13:20:00,48.55,48.55,48.52,48.53,8880.0,42.5819,42.5819,42.5556,42.5643,8880.0
2015-06-11 13:25:00,48.52,48.52,48.49,48.52,15340.0,42.5556,42.5556,42.5292,42.5556,15340.0
2015-06-11 13:30:00,48.49,48.51,48.44,48.51,24500.0,42.5292,42.5468,42.4854,42.5468,24500.0
2015-06-11 13:35:00,48.5,48.5,48.44,48.44,14610.0,42.538,42.538,42.4854,42.4854,14610.0
2015-06-11 13:40:00,48.44,48.44,48.43,48.44,4500.0,42.4854,42.4854,42.4766,42.4854,4500.0
2015-06-11 13:45:00,48.44,48.48,48.44,48.46,6865.0,42.4854,42.5205,42.4854,42.5029,6865.0
2015-06-11 13:50:00,48.43,48.49,48.42,48.44,43895.0,42.4766,42.5292,42.4679,42.4854,43895.0
2015-06-11 13:55:00,48.42,48.44,48.42,48.44,3000.0,42.4679,42.4854,42.4679,42.4854,3000.0
2015-06-11 14:00:00,48.45,48.47,48.45,48.47,13820.0,42.4942,42.5117,42.4942,42.5117,13820.0
2015-06-11 14:05:00,48.47,48.47,48.45,48.45,10250.0,42.5117,42.5117,42.4942,42.4942,10250.0
2015-06-11 14:10:00,48.44,48.48,48.43,48.48,24500.0,42.4854,42.5205,42.4766,42.5205,24500.0
2015-06-11 14:15:00,48.48,48.55,48.48,48.55,61530.0,42.5205,42.5819,42.5205,42.5819,61530.0
2015-06-11 14:20:00,48.53,48.59,48.53,48.56,49645.0,42.5643,42.617,42.5643,42.5906,49645.0
2015-06-11 14:25:00,48.56,48.56,48.49,48.54,11005.0,42.5906,42.5906,42.5292,42.5731,11005.0
2015-06-11 14:30:00,48.54,48.54,48.51,48.52,5000.0,42.5731,42.5731,42.5468,42.5556,5000.0
2015-06-11 14:35:00,48.52,48.54,48.51,48.51,18580.0,42.5556,42.5731,42.5468,42.5468,18580.0
2015-06-11 14:40:00,48.5,48.54,48.49,48.49,15935.0,42.538,42.5731,42.5292,42.5292,15935.0
2015-06-11 14:45:00,48.5,48.5,48.48,48.5,21750.0,42.538,42.538,42.5205,42.538,21750.0
2015-06-11 14:50:00,48.49,48.5,48.46,48.46,18280.0,42.5292,42.538,42.5029,42.5029,18280.0
2015-06-11 14:55:00,48.46,48.48,48.44,48.47,24655.0,42.5029,42.5205,42.4854,42.5117,24655.0
2015-06-11 15:00:00,48.48,48.48,48.44,48.45,21000.0,42.5205,42.5205,42.4854,42.4942,21000.0
2015-06-11 15:05:00,48.45,48.45,48.43,48.44,10360.0,42.4942,42.4942,42.4766,42.4854,10360.0
2015-06-11 15:10:00,48.43,48.45,48.43,48.44,14880.0,42.4766,42.4942,42.4766,42.4854,14880.0
2015-06-11 15:15:00,48.43,48.46,48.43,48.44,23700.0,42.4766,42.5029,42.4766,42.4854,23700.0
2015-06-11 15:20:00,48.43,48.45,48.43,48.43,38000.0,42.4766,42.4942,42.4766,42.4766,38000.0
2015-06-11 15:25:00,48.42,48.43,48.41,48.43,55335.0,42.4679,42.4766,42.4591,42.4766,55335.0
2015-06-11 15:30:00,48.42,48.45,48.41,48.42,9000.0,42.4679,42.4942,42.4591,42.4679,9000.0
2015-06-11 15:35:00,48.44,48.44,48.41,48.41,42420.0,42.4854,42.4854,42.4591,42.4591,42420.0
2015-06-11 15:40:00,48.41,48.43,48.39,48.39,34865.0,42.4591,42.4766,42.4415,42.4415,34865.0
2015-06-11 15:45:00,48.37,48.39,48.35,48.35,58505.0,42.424,42.4415,42.4065,42.4065,58505.0
2015-06-11 15:50:00,48.34,48.39,48.34,48.38,48910.0,42.3977,42.4415,42.3977,42.4328,48910.0
2015-06-11 15:55:00,48.38,48.42,48.36,48.41,82435.0,42.4328,42.4679,42.4152,42.4591,82435.0
2015-06-12 09:30:00,48.1,48.15,48.02,48.14,24660.0,42.3198,42.3638,42.2494,42.355,24660.0
2015-06-12 09:35:00,48.14,48.31,48.09,48.09,64500.0,42.355,42.5046,42.311,42.311,64500.0
2015-06-12 09:40:00,48.04,48.15,48.04,48.09,4500.0,42.267,42.3638,42.267,42.311,4500.0
2015-06-12 09:45:00,48.09,48.16,48.05,48.15,25000.0,42.311,42.3726,42.2758,42.3638,25000.0
2015-06-12 09:50:00,48.11,48.18,48.08,48.12,15180.0,42.3286,42.3902,42.3022,42.3374,15180.0
2015-06-12 09:55:00,48.15,48.22,48.15,48.22,7950.0,42.3638,42.4254,42.3638,42.4254,7950.0
2015-06-12 10:00:00,48.18,48.27,48.18,48.26,18995.0,42.3902,42.4694,42.3902,42.4606,18995.0
2015-06-12 10:05:00,48.25,48.28,48.23,48.23,23570.0,42.4518,42.4782,42.4342,42.4342,23570.0
2015-06-12 10:10:00,48.23,48.23,48.07,48.07,31205.0,42.4342,42.4342,42.2934,42.2934,31205.0
2015-06-12 10:15:00,48.07,48.13,47.96,47.96,53390.0,42.2934,42.3462,42.1966,42.1966,53390.0
2015-06-12 10:20:00,47.96,47.99,47.93,47.93,22500.0,42.1966,42.223,42.1703,42.1703,22500.0
2015-06-12 10:25:00,47.93,47.96,47.89,47.89,23660.0,42.1703,42.1966,42.1351,42.1351,23660.0
2015-06-12 10:30:00,47.89,47.92,47.79,47.79,44860.0,42.1351,42.1615,42.0471,42.0471,44860.0
2015-06-12 10:35:00,47.78,47.84,47.75,47.8,30535.0,42.0383,42.0911,42.0119,42.0559,30535.0
2015-06-12 10:40:00,47.8,47.84,47.75,47.8,14810.0,42.0559,42.0911,42.0119,42.0559,14810.0
2015-06-12 10:45:00,47.8,47.8,47.69,47.71,7500.0,42.0559,42.0559,41.9591,41.9767,7500.0
2015-06-12 10:50:00,47.73,47.75,47.7,47.74,19000.0,41.9943,42.0119,41.9679,42.0031,19000.0
2015-06-12 10:55:00,47.7,47.73,47.6,47.65,29115.0,41.9679,41.9943,41.8799,41.9239,29115.0
2015-06-12 11:00:00,47.63,47.64,47.6,47.6,3500.0,41.9063,41.9151,41.8799,41.8799,3500.0
2015-06-12 11:05:00,47.61,47.65,47.61,47.62,7950.0,41.8887,41.9239,41.8887,41.8975,7950.0
2015-06-12 11:10:00,47.65,47.7,47.58,47.7,17025.0,41.9239,41.9679,41.8623,41.9679,17025.0
2015-06-12 11:15:00,47.67,47.72,47.66,47.72,15030.0,41.9415,41.9855,41.9327,41.9855,15030.0
2015-06-12 11:20:00,47.74,47.8,47.74,47.79,5500.0,42.0031,42.0559,42.0031,42.0471,5500.0
2015-06-12 11:25:00,47.81,47.82,47.8,47.8,13500.0,42.0647,42.0735,42.0559,42.0559,13500.0
2015-06-12 11:30:00,47.8,47.83,47.8,47.8,18695.0,42.0559,42.0823,42.0559,42.0559,18695.0
2015-06-12 11:35:00,47.8,47.82,47.76,47.82,22250.0,42.0559,42.0735,42.0207,42.0735,22250.0
2015-06-12 11:40:00,47.81,47.81,47.75,47.76,14500.0,42.0647,42.0647,42.0119,42.0207,14500.0
2015-06-12 11:45:00,47.75,47.76,47.72,47.76,13750.0,42.0119,42.0207,41.9855,42.0207,13750.0
2015-06-12 11:50:00,47.78,47.8,47.78,47.8,9500.0,42.0383,42.0559,42.0383,42.0559,9500.0
2015-06-12 11:55:00,47.74,47.81,47.72,47.81,25135.0,42.0031,42.0647,41.9855,42.0647,25135.0
2015-06-12 12:00:00,47.8,47.8,47.75,47.77,10820.0,42.0559,42.0559,42.0119,42.0295,10820.0
2015-06-12 12:05:00,47.78,47.81,47.75,47.75,15220.0,42.0383,42.0647,42.0119,42.0119,15220.0
2015-06-12 12:10:00,47.75,47.81,47.72,47.81,16000.0,42.0119,42.0647,41.9855,42.0647,16000.0
2015-06-12 12:15:00,47.8,47.8,47.76,47.8,10295.0,42.0559,42.0559,42.0207,42.0559,10295.0
2015-06-12 12:20:00,47.78,47.8,47.77,47.78,3835.0,42.0383,42.0559,42.0295,42.0383,3835.0
2015-06-12 12:25:00,47.8,47.8,47.78,47.8,24210.0,42.0559,42.0559,42.0383,42.0559,24210.0
2015-06-12 12:30:00,47.8,47.8,47.76,47.78,18750.0,42.0559,42.0559,42.0207,42.0383,18750.0
2015-06-12 12:35:00,47.78,47.8,47.78,47.8,10785.0,42.0383,42.0559,42.0383,42.0559,10785.0
2015-06-12 12:40:00,47.79,47.79,47.73,47.74,22675.0,42.0471,42.0471,41.9943,42.0031,22675.0
2015-06-12 12:45:00,47.76,47.78,47.74,47.74,30840.0,42.0207,42.0383,42.0031,42.0031,30840.0
2015-06-12 12:50:00,47.76,47.76,47.74,47.74,5820.0,42.0207,42.0207,42.0031,42.0031,5820.0
2015-06-12 12:55:00,47.75,47.75,47.72,47.72,7000.0,42.0119,42.0119,41.9855,41.9855,7000.0
2015-06-12 13:00:00,47.73,47.76,47.73,47.76,4560.0,41.9943,42.0207,41.9943,42.0207,4560.0
2015-06-12 13:05:00,47.77,47.77,47.73,47.77,10495.0,42.0295,42.0295,41.9943,42.0295,10495.0
2015-06-12 13:10:00,47.75,47.76,47.71,47.73,9500.0,42.0119,42.0207,41.9767,41.9943,9500.0
2015-06-12 13:15:00,47.73,47.75,47.71,47.74,7550.0,41.9943,42.0119,41.9767,42.0031,7550.0
2015-06-12 13:20:00,47.71,47.71,47.66,47.68,29110.0,41.9767,41.9767,41.9327,41.9503,29110.0
2015-06-12 13:25:00,47.65,47.7,47.64,47.7,13750.0,41.9239,41.9679,41.9151,41.9679,13750.0
2015-06-12 13:30:00,47.7,47.7,47.63,47.63,6000.0,41.9679,41.9679,41.9063,41.9063,6000.0
2015-06-12 13:35:00,47.67,47.67,47.65,47.65,4500.0,41.9415,41.9415,41.9239,41.9239,4500.0
2015-06-12 13:40:00,47.65,47.65,47.65,47.65,0.0,41.9239,41.9239,41.9239,41.9239,0.0
2015-06-12 13:45:00,47.62,47.64,47.61,47.62,7315.0,41.8975,41.9151,41.8887,41.8975,7315.0
2015-06-12 13:50:00,47.56,47.59,47.56,47.59,4500.0,41.8447,41.8711,41.8447,41.8711,4500.0
2015-06-12 13:55:00,47.59,47.64,47.58,47.64,24940.0,41.8711,41.9151,41.8623,41.9151,24940.0
2015-06-12 14:00:00,47.65,47.66,47.62,47.62,14575.0,41.9239,41.9327,41.8975,41.8975,14575.0
2015-06-12 14:05:00,47.64,47.65,47.62,47.62,11250.0,41.9151,41.9239,41.8975,41.8975,11250.0
2015-06-12 14:10:00,47.62,47.63,47.58,47.6,18500.0,41.8975,41.9063,41.8623,41.8799,18500.0
2015-06-12 14:15:00,47.61,47.62,47.6,47.6,6000.0,41.8887,41.8975,41.8799,41.8799,6000.0
2015-06-12 14:20:00,47.61,47.61,47.54,47.57,24480.0,41.8887,41.8887,41.8271,41.8535,24480.0
2015-06-12 14:25:00,47.58,47.58,47.56,47.57,14465.0,41.8623,41.8623,41.8447,41.8535,14465.0
2015-06-12 14:30:00,47.57,47.64,47.56,47.59,86435.0,41.8535,41.9151,41.8447,41.8711,86435.0
2015-06-12 14:35:00,47.59,47.59,47.54,47.54,5575.0,41.8711,41.8711,41.8271,41.8271,5575.0
2015-06-12 14:40:00,47.56,47.64,47.54,47.63,55555.0,41.8447,41.9151,41.8271,41.9063,55555.0
2015-06-12 14:45:00,47.62,47.67,47.61,47.66,82505.0,41.8975,41.9415,41.8887,41.9327,82505.0
2015-06-12 14:50:00,47.65,47.67,47.62,47.63,15500.0,41.9239,41.9415,41.8975,41.9063,15500.0
2015-06-12 14:55:00,47.63,47.64,47.58,47.62,17320.0,41.9063,41.9151,41.8623,41.8975,17320.0
2015-06-12 15:00:00,47.61,47.63,47.61,47.63,3000.0,41.8887,41.9063,41.8887,41.9063,3000.0
2015-06-12 15:05:00,47.63,47.63,47.6,47.61,15005.0,41.9063,41.9063,41.8799,41.8887,15005.0
2015-06-12 15:10:00,47.63,47.64,47.6,47.62,16820.0,41.9063,41.9151,41.8799,41.8975,16820.0
2015-06-12 15:15:00,47.6,47.68,47.6,47.67,16950.0,41.8799,41.9503,41.8799,41.9415,16950.0
2015-06-12 15:20:00,47.68,47.7,47.67,47.69,38565.0,41.9503,41.9679,41.9415,41.9591,38565.0
2015-06-12 15:25:00,47.69,47.69,47.65,47.68,22555.0,41.9591,41.9591,41.9239,41.9503,22555.0
2015-06-12 15:30:00,47.69,47.71,47.69,47.71,24430.0,41.9591,41.9767,41.9591,41.9767,24430.0
2015-06-12 15:35:00,47.7,47.74,47.69,47.7,41075.0,41.9679,42.0031,41.9591,41.9679,41075.0
2015-06-12 15:40:00,47.71,47.76,47.7,47.76,24180.0,41.9767,42.0207,41.9679,42.0207,24180.0
2015-06-12 15:45:00,47.76,47.78,47.72,47.73,83140.0,42.0207,42.0383,41.9855,41.9943,83140.0
2015-06-12 15:50:00,47.72,47.74,47.71,47.73,108715.0,41.9855,42.0031,41.9767,41.9943,108715.0
2015-06-12 15:55:00,47.74,47.77,47.72,47.74,278325.0,42.0031,42.0295,41.9855,42.0031,278325.0
2015-06-15 09:30:00,47.33,47.44,47.16,47.27,37295.0,41.6424,41.7391,41.4928,41.5896,37295.0
2015-06-15 09:35:00,47.27,47.66,47.27,47.55,25540.0,41.5896,41.9327,41.5896,41.8359,25540.0
2015-06-15 09:40:00,47.59,47.64,47.45,47.45,7000.0,41.8711,41.9151,41.7479,41.7479,7000.0
2015-06-15 09:45:00,47.39,47.42,47.22,47.26,24175.0,41.6951,41.7215,41.5456,41.5808,24175.0
2015-06-15 09:50:00,47.25,47.26,47.11,47.11,17355.0,41.572,41.5808,41.4488,41.4488,17355.0
2015-06-15 09:55:00,47.11,47.28,47.11,47.24,19200.0,41.4488,41.5984,41.4488,41.5632,19200.0
2015-06-15 10:00:00,47.2,47.34,47.19,47.32,26020.0,41.528,41.6512,41.5192,41.6336,26020.0
2015-06-15 10:05:00,47.32,47.34,47.22,47.29,9145.0,41.6336,41.6512,41.5456,41.6072,9145.0
2015-06-15 10:10:00,47.28,47.31,47.26,47.31,10975.0,41.5984,41.6248,41.5808,41.6248,10975.0
2015-06-15 10:15:00,47.3,47.31,47.26,47.26,2600.0,41.616,41.6248,41.5808,41.5808,2600.0
2015-06-15 10:20:00,47.28,47.34,47.27,47.31,11365.0,41.5984,41.6512,41.5896,41.6248,11365.0
2015-06-15 10:25:00,47.29,47.38,47.26,47.37,23000.0,41.6072,41.6863,41.5808,41.6775,23000.0
2015-06-15 10:30:00,47.36,47.41,47.34,47.36,18000.0,41.6688,41.7127,41.6512,41.6688,18000.0
2015-06-15 10:35:00,47.38,47.46,47.37,47.39,10170.0,41.6863,41.7567,41.6775,41.6951,10170.0
2015-06-15 10:40:00,47.42,47.49,47.42,47.49,12745.0,41.7215,41.7831,41.7215,41.7831,12745.0
2015-06-15 10:45:00,47.46,47.53,47.46,47.53,12180.0,41.7567,41.8183,41.7567,41.8183,12180.0
2015-06-15 10:50:00,47.54,47.54,47.49,47.49,3000.0,41.8271,41.8271,41.7831,41.7831,3000.0
2015-06-15 10:55:00,47.54,47.56,47.51,47.56,18340.0,41.8271,41.8447,41.8007,41.8447,18340.0
2015-06-15 11:00:00,47.6,47.73,47.57,47.58,44865.0,41.8799,41.9943,41.8535,41.8623,44865.0
2015-06-15 11:05:00,47.59,47.62,47.58,47.62,5305.0,41.8711,41.8975,41.8623,41.8975,5305.0
2015-06-15 11:10:00,47.62,47.7,47.62,47.68,4245.0,41.8975,41.9679,41.8975,41.9503,4245.0
2015-06-15 11:15:00,47.69,47.7,47.66,47.68,13245.0,41.9591,41.9679,41.9327,41.9503,13245.0
2015-06-15 11:20:00,47.66,47.66,47.59,47.6,19310.0,41.9327,41.9327,41.8711,41.8799,19310.0
2015-06-15 11:25:00,47.6,47.6,47.53,47.54,8575.0,41.8799,41.8799,41.8183,41.8271,8575.0
2015-06-15 11:30:00,47.54,47.55,47.52,47.52,1500.0,41.8271,41.8359,41.8095,41.8095,1500.0
2015-06-15 11:35:00,47.56,47.56,47.56,47.56,500.0,41.8447,41.8447,41.8447,41.8447,500.0
2015-06-15 11:40:00,47.56,47.66,47.56,47.63,9140.0,41.8447,41.9327,41.8447,41.9063,9140.0
2015-06-15 11:45:00,47.63,47.69,47.63,47.65,6500.0,41.9063,41.9591,41.9063,41.9239,6500.0
2015-06-15 11:50:00,47.64,47.69,47.64,47.66,5320.0,41.9151,41.9591,41.9151,41.9327,5320.0
2015-06-15 11:55:00,47.64,47.64,47.54,47.54,8000.0,41.9151,41.9151,41.8271,41.8271,8000.0
2015-06-15 12:00:00,47.54,47.58,47.52,47.54,8860.0,41.8271,41.8623,41.8095,41.8271,8860.0
2015-06-15 12:05:00,47.55,47.62,47.55,47.57,6500.0,41.8359,41.8975,41.8359,41.8535,6500.0
2015-06-15 12:10:00,47.56,47.57,47.53,47.57,13245.0,41.8447,41.8535,41.8183,41.8535,13245.0
2015-06-15 12:15:00,47.55,47.56,47.53,47.56,6500.0,41.8359,41.8447,41.8183,41.8447,6500.0
2015-06-15 12:20:00,47.54,47.58,47.53,47.58,7000.0,41.8271,41.8623,41.8183,41.8623,7000.0
2015-06-15 12:25:00,47.54,47.54,47.43,47.44,11000.0,41.8271,41.8271,41.7303,41.7391,11000.0
2015-06-15 12:30:00,47.4,47.49,47.4,47.49,41500.0,41.7039,41.7831,41.7039,41.7831,41500.0
2015-06-15 12:35:00,47.48,47.48,47.45,47.46,3500.0,41.7743,41.7743,41.7479,41.7567,3500.0
2015-06-15 12:40:00,47.44,47.49,47.44,47.49,17000.0,41.7391,41.7831,41.7391,41.7831,17000.0
2015-06-15 12:45:00,47.47,47.5,47.46,47.47,7900.0,41.7655,41.7919,41.7567,41.7655,7900.0
2015-06-15 12:50:00,47.47,47.47,47.46,47.46,2500.0,41.7655,41.7655,41.7567,41.7567,2500.0
2015-06-15 12:55:00,47.47,47.49,47.45,47.45,3500.0,41.7655,41.7831,41.7479,41.7479,3500.0
2015-06-15 13:00:00,47.45,47.51,47.45,47.48,6500.0,41.7479,41.8007,41.7479,41.7743,6500.0
2015-06-15 13:05:00,47.45,47.48,47.44,47.45,6500.0,41.7479,41.7743,41.7391,41.7479,6500.0
2015-06-15 13:10:00,47.45,47.47,47.42,47.45,30160.0,41.7479,41.7655,41.7215,41.7479,30160.0
2015-06-15 13:15:00,47.43,47.44,47.41,47.41,3000.0,41.7303,41.7391,41.7127,41.7127,3000.0
2015-06-15 13:20:00,47.41,47.43,47.39,47.39,15000.0,41.7127,41.7303,41.6951,41.6951,15000.0
2015-06-15 13:25:00,47.4,47.42,47.39,47.4,20115.0,41.7039,41.7215,41.6951,41.7039,20115.0
2015-06-15 13:30:00,47.4,47.4,47.35,47.35,4125.0,41.7039,41.7039,41.66,41.66,4125.0
2015-06-15 13:35:00,47.35,47.39,47.35,47.36,8810.0,41.66,41.6951,41.66,41.6688,8810.0
2015-06-15 13:40:00,47.31,47.33,47.26,47.33,10255.0,41.6248,41.6424,41.5808,41.6424,10255.0
2015-06-15 13:45:00,47.31,47.33,47.3,47.3,5110.0,41.6248,41.6424,41.616,41.616,5110.0
2015-06-15 13:50:00,47.31,47.43,47.27,47.27,36980.0,41.6248,41.7303,41.5896,41.5896,36980.0
2015-06-15 13:55:00,47.27,47.33,47.24,47.33,7500.0,41.5896,41.6424,41.5632,41.6424,7500.0
2015-06-15 14:00:00,47.31,47.31,47.26,47.28,9500.0,41.6248,41.6248,41.5808,41.5984,9500.0
2015-06-15 14:05:00,47.27,47.35,47.27,47.34,9020.0,41.5896,41.66,41.5896,41.6512,9020.0
2015-06-15 14:10:00,47.33,47.37,47.32,47.33,3595.0,41.6424,41.6775,41.6336,41.6424,3595.0
2015-06-15 14:15:00,47.32,47.41,47.32,47.39,12595.0,41.6336,41.7127,41.6336,41.6951,12595.0
2015-06-15 14:20:00,47.39,47.41,47.36,47.36,2500.0,41.6951,41.7127,41.6688,41.6688,2500.0
2015-06-15 14:25:00,47.36,47.4,47.35,47.4,24435.0,41.6688,41.7039,41.66,41.7039,24435.0
2015-06-15 14:30:00,47.41,47.41,47.34,47.38,9000.0,41.7127,41.7127,41.6512,41.6863,9000.0
2015-06-15 14:35:00,47.4,47.47,47.38,47.47,100435.0,41.7039,41.7655,41.6863,41.7655,100435.0
2015-06-15 14:40:00,47.46,47.46,47.42,47.45,15545.0,41.7567,41.7567,41.7215,41.7479,15545.0
2015-06-15 14:45:00,47.45,47.56,47.42,47.52,75985.0,41.7479,41.8447,41.7215,41.8095,75985.0
2015-06-15 14:50:00,47.52,47.52,47.42,47.46,27170.0,41.8095,41.8095,41.7215,41.7567,27170.0
2015-06-15 14:55:00,47.42,47.45,47.39,47.41,26375.0,41.7215,41.7479,41.6951,41.7127,26375.0
2015-06-15 15:00:00,47.41,47.41,47.4,47.4,46275.0,41.7127,41.7127,41.7039,41.7039,46275.0
2015-06-15 15:05:00,47.39,47.42,47.39,47.39,20985.0,41.6951,41.7215,41.6951,41.6951,20985.0
2015-06-15 15:10:00,47.4,47.49,47.4,47.45,92095.0,41.7039,41.7831,41.7039,41.7479,92095.0
2015-06-15 15:15:00,47.45,47.52,47.45,47.51,59115.0,41.7479,41.8095,41.7479,41.8007,59115.0
2015-06-15 15:20:00,47.49,47.52,47.45,47.45,49510.0,41.7831,41.8095,41.7479,41.7479,49510.0
2015-06-15 15:25:00,47.46,47.47,47.43,47.46,16430.0,41.7567,41.7655,41.7303,41.7567,16430.0
2015-06-15 15:30:00,47.44,47.47,47.43,47.46,18955.0,41.7391,41.7655,41.7303,41.7567,18955.0
2015-06-15 15:35:00,47.47,47.51,47.47,47.49,27790.0,41.7655,41.8007,41.7655,41.7831,27790.0
2015-06-15 15:40:00,47.52,47.54,47.5,47.52,20235.0,41.8095,41.8271,41.7919,41.8095,20235.0
2015-06-15 15:45:00,47.5,47.51,47.49,47.49,38325.0,41.7919,41.8007,41.7831,41.7831,38325.0
2015-06-15 15:50:00,47.5,47.52,47.48,47.48,37840.0,41.7919,41.8095,41.7743,41.7743,37840.0
2015-06-15 15:55:00,47.48,47.48,47.45,47.46,86505.0,41.7743,41.7743,41.7479,41.7567,86505.0
2015-06-16 09:30:00,47.34,47.4,47.25,47.33,15150.0,41.6512,41.7039,41.572,41.6424,15150.0
2015-06-16 09:35:00,47.33,47.62,47.19,47.5,53895.0,41.6424,41.8975,41.5192,41.7919,53895.0
2015-06-16 09:40:00,47.51,47.58,47.49,47.58,4000.0,41.8007,41.8623,41.7831,41.8623,4000.0
2015-06-16 09:45:00,47.57,47.57,47.02,47.02,38890.0,41.8535,41.8535,41.3696,41.3696,38890.0
2015-06-16 09:50:00,47.06,47.12,47.02,47.08,34250.0,41.4048,41.4576,41.3696,41.4224,34250.0
2015-06-16 09:55:00,47.12,47.3,47.12,47.16,11770.0,41.4576,41.616,41.4576,41.4928,11770.0
2015-06-16 10:00:00,47.16,47.23,47.12,47.14,68345.0,41.4928,41.5544,41.4576,41.4752,68345.0
2015-06-16 10:05:00,47.13,47.16,47.09,47.09,15500.0,41.4664,41.4928,41.4312,41.4312,15500.0
2015-06-16 10:10:00,47.08,47.08,47.0,47.02,23550.0,41.4224,41.4224,41.352,41.3696,23550.0
2015-06-16 10:15:00,47.0,47.03,46.98,47.03,13515.0,41.352,41.3784,41.3344,41.3784,13515.0
2015-06-16 10:20:00,47.05,47.05,47.03,47.03,2000.0,41.396,41.396,41.3784,41.3784,2000.0
2015-06-16 10:25:00,47.07,47.07,47.0,47.02,8500.0,41.4136,41.4136,41.352,41.3696,8500.0
2015-06-16 10:30:00,47.01,47.18,47.01,47.12,11000.0,41.3608,41.5104,41.3608,41.4576,11000.0
2015-06-16 10:35:00,47.15,47.16,47.08,47.1,7300.0,41.484,41.4928,41.4224,41.44,7300.0
2015-06-16 10:40:00,47.09,47.11,47.04,47.04,27745.0,41.4312,41.4488,41.3872,41.3872,27745.0
2015-06-16 10:45:00,47.04,47.08,47.03,47.03,10870.0,41.3872,41.4224,41.3784,41.3784,10870.0
2015-06-16 10:50:00,47.02,47.03,46.94,46.95,18500.0,41.3696,41.3784,41.2992,41.308,18500.0
2015-06-16 10:55:00,46.97,46.98,46.89,46.93,45455.0,41.3256,41.3344,41.2552,41.2904,45455.0
2015-06-16 11:00:00,46.94,46.98,46.9,46.95,16060.0,41.2992,41.3344,41.264,41.308,16060.0
2015-06-16 11:05:00,46.95,46.95,46.89,46.89,40950.0,41.308,41.308,41.2552,41.2552,40950.0
2015-06-16 11:10:00,46.92,47.03,46.9,47.03,50210.0,41.2816,41.3784,41.264,41.3784,50210.0
2015-06-16 11:15:00,47.06,47.09,46.98,47.01,27400.0,41.4048,41.4312,41.3344,41.3608,27400.0
2015-06-16 11:20:00,47.03,47.06,47.0,47.05,19250.0,41.3784,41.4048,41.352,41.396,19250.0
2015-06-16 11:25:00,47.07,47.15,47.05,47.1,18650.0,41.4136,41.484,41.396,41.44,18650.0
2015-06-16 11:30:00,47.09,47.1,47.09,47.09,6400.0,41.4312,41.44,41.4312,41.4312,6400.0
2015-06-16 11:35:00,47.08,47.12,46.96,46.96,80995.0,41.4224,41.4576,41.3168,41.3168,80995.0
2015-06-16 11:40:00,46.96,46.99,46.95,46.99,10505.0,41.3168,41.3432,41.308,41.3432,10505.0
2015-06-16 11:45:00,46.99,47.0,46.95,46.97,15000.0,41.3432,41.352,41.308,41.3256,15000.0
2015-06-16 11:50:00,46.96,46.99,46.95,46.95,7000.0,41.3168,41.3432,41.308,41.308,7000.0
2015-06-16 11:55:00,46.93,46.97,46.92,46.96,6000.0,41.2904,41.3256,41.2816,41.3168,6000.0
2015-06-16 12:00:00,46.96,46.96,46.91,46.93,16500.0,41.3168,41.3168,41.2728,41.2904,16500.0
2015-06-16 12:05:00,46.93,46.97,46.92,46.97,32675.0,41.2904,41.3256,41.2816,41.3256,32675.0
2015-06-16 12:10:00,46.94,47.02,46.93,47.02,23835.0,41.2992,41.3696,41.2904,41.3696,23835.0
2015-06-16 12:15:00,47.02,47.05,47.01,47.05,9310.0,41.3696,41.396,41.3608,41.396,9310.0
2015-06-16 12:20:00,47.06,47.06,47.02,47.02,8750.0,41.4048,41.4048,41.3696,41.3696,8750.0
2015-06-16 12:25:00,47.02,47.03,46.99,47.0,21930.0,41.3696,41.3784,41.3432,41.352,21930.0
2015-06-16 12:30:00,47.01,47.07,47.0,47.06,13000.0,41.3608,41.4136,41.352,41.4048,13000.0
2015-06-16 12:35:00,47.08,47.08,47.03,47.03,9500.0,41.4224,41.4224,41.3784,41.3784,9500.0
2015-06-16 12:40:00,47.0,47.02,46.94,47.02,15680.0,41.352,41.3696,41.2992,41.3696,15680.0
2015-06-16 12:45:00,47.03,47.03,46.99,47.0,21065.0,41.3784,41.3784,41.3432,41.352,21065.0
2015-06-16 12:50:00,47.0,47.0,46.95,46.95,16415.0,41.352,41.352,41.308,41.308,16415.0
2015-06-16 12:55:00,46.93,46.93,46.88,46.89,9200.0,41.2904,41.2904,41.2464,41.2552,9200.0
2015-06-16 13:00:00,46.89,47.02,46.88,46.97,29935.0,41.2552,41.3696,41.2464,41.3256,29935.0
2015-06-16 13:05:00,46.98,47.01,46.97,46.97,17455.0,41.3344,41.3608,41.3256,41.3256,17455.0
2015-06-16 13:10:00,46.98,47.03,46.96,47.01,9585.0,41.3344,41.3784,41.3168,41.3608,9585.0
2015-06-16 13:15:00,47.03,47.03,47.01,47.01,6500.0,41.3784,41.3784,41.3608,41.3608,6500.0
2015-06-16 13:20:00,47.01,47.03,47.0,47.0,6000.0,41.3608,41.3784,41.352,41.352,6000.0
2015-06-16 13:25:00,47.02,47.11,47.0,47.09,41000.0,41.3696,41.4488,41.352,41.4312,41000.0
2015-06-16 13:30:00,47.11,47.11,47.08,47.1,26380.0,41.4488,41.4488,41.4224,41.44,26380.0
2015-06-16 13:35:00,47.1,47.15,47.08,47.12,31210.0,41.44,41.484,41.4224,41.4576,31210.0
2015-06-16 13:40:00,47.13,47.13,47.03,47.03,6010.0,41.4664,41.4664,41.3784,41.3784,6010.0
2015-06-16 13:45:00,47.02,47.02,46.99,47.0,2965.0,41.3696,41.3696,41.3432,41.352,2965.0
2015-06-16 13:50:00,46.99,47.03,46.97,47.02,39000.0,41.3432,41.3784,41.3256,41.3696,39000.0
2015-06-16 13:55:00,47.0,47.01,46.93,46.93,97925.0,41.352,41.3608,41.2904,41.2904,97925.0
2015-06-16 14:00:00,46.92,46.99,46.92,46.99,32000.0,41.2816,41.3432,41.2816,41.3432,32000.0
2015-06-16 14:05:00,46.98,46.99,46.95,46.98,15020.0,41.3344,41.3432,41.308,41.3344,15020.0
2015-06-16 14:10:00,47.0,47.0,46.92,46.92,10645.0,41.352,41.352,41.2816,41.2816,10645.0
2015-06-16 14:15:00,46.95,46.95,46.91,46.93,10500.0,41.308,41.308,41.2728,41.2904,10500.0
2015-06-16 14:20:00,46.93,46.93,46.89,46.9,16495.0,41.2904,41.2904,41.2552,41.264,16495.0
2015-06-16 14:25:00,46.89,46.89,46.83,46.85,21065.0,41.2552,41.2552,41.2024,41.22,21065.0
2015-06-16 14:30:00,46.86,46.94,46.85,46.91,29000.0,41.2288,41.2992,41.22,41.2728,29000.0
2015-06-16 14:35:00,46.9,46.91,46.86,46.86,13250.0,41.264,41.2728,41.2288,41.2288,13250.0
2015-06-16 14:40:00,46.85,46.9,46.85,46.89,33700.0,41.22,41.264,41.22,41.2552,33700.0
2015-06-16 14:45:00,46.9,46.9,46.8,46.8,20000.0,41.264,41.264,41.176,41.176,20000.0
2015-06-16 14:50:00,46.82,46.83,46.8,46.81,18905.0,41.1936,41.2024,41.176,41.1848,18905.0
2015-06-16 14:55:00,46.8,46.81,46.79,46.8,26575.0,41.176,41.1848,41.1672,41.176,26575.0
2015-06-16 15:00:00,46.81,46.82,46.79,46.81,36165.0,41.1848,41.1936,41.1672,41.1848,36165.0
2015-06-16 15:05:00,46.8,46.82,46.76,46.76,48205.0,41.176,41.1936,41.1409,41.1409,48205.0
2015-06-16 15:10:00,46.78,46.82,46.77,46.77,33070.0,41.1584,41.1936,41.1497,41.1497,33070.0
2015-06-16 15:15:00,46.78,46.85,46.78,46.85,62735.0,41.1584,41.22,41.1584,41.22,62735.0
2015-06-16 15:20:00,46.85,46.92,46.85,46.9,21500.0,41.22,41.2816,41.22,41.264,21500.0
2015-06-16 15:25:00,46.9,46.96,46.9,46.95,24950.0,41.264,41.3168,41.264,41.308,24950.0
2015-06-16 15:30:00,46.96,46.97,46.91,46.91,43980.0,41.3168,41.3256,41.2728,41.2728,43980.0
2015-06-16 15:35:00,46.9,46.95,46.9,46.94,44895.0,41.264,41.308,41.264,41.2992,44895.0
2015-06-16 15:40:00,46.95,46.95,46.9,46.9,43530.0,41.308,41.308,41.264,41.264,43530.0
2015-06-16 15:45:00,46.91,46.94,46.9,46.93,34935.0,41.2728,41.2992,41.264,41.2904,34935.0
2015-06-16 15:50:00,46.93,46.94,46.87,46.87,149790.0,41.2904,41.2992,41.2376,41.2376,149790.0
2015-06-16 15:55:00,46.86,46.93,46.86,46.88,148565.0,41.2288,41.2904,41.2288,41.2464,148565.0
2015-06-17 09:30:00,47.05,47.25,47.05,47.13,15680.0,41.396,41.572,41.396,41.4664,15680.0
2015-06-17 09:35:00,47.1,47.14,47.1,47.12,3550.0,41.44,41.4752,41.44,41.4576,3550.0
2015-06-17 09:40:00,47.11,47.11,47.07,47.07,1000.0,41.4488,41.4488,41.4136,41.4136,1000.0
2015-06-17 09:45:00,47.06,47.06,47.04,47.04,2500.0,41.4048,41.4048,41.3872,41.3872,2500.0
2015-06-17 09:50:00,47.06,47.08,47.05,47.08,2500.0,41.4048,41.4224,41.396,41.4224,2500.0
2015-06-17 09:55:00,47.07,47.09,46.98,46.98,29735.0,41.4136,41.4312,41.3344,41.3344,29735.0
2015-06-17 10:00:00,47.04,47.04,46.99,47.01,6590.0,41.3872,41.3872,41.3432,41.3608,6590.0
2015-06-17 10:05:00,46.98,47.0,46.98,47.0,6000.0,41.3344,41.352,41.3344,41.352,6000.0
2015-06-17 10:10:00,47.0,47.0,46.97,46.97,9500.0,41.352,41.352,41.3256,41.3256,9500.0
2015-06-17 10:15:00,46.96,46.99,46.94,46.96,8215.0,41.3168,41.3432,41.2992,41.3168,8215.0
2015-06-17 10:20:00,46.95,47.03,46.95,46.97,44535.0,41.308,41.3784,41.308,41.3256,44535.0
2015-06-17 10:25:00,46.97,47.12,46.97,47.02,54895.0,41.3256,41.4576,41.3256,41.3696,54895.0
2015-06-17 10:30:00,47.04,47.1,47.03,47.06,24790.0,41.3872,41.44,41.3784,41.4048,24790.0
2015-06-17 10:35:00,47.1,47.11,47.01,47.08,97005.0,41.44,41.4488,41.3608,41.4224,97005.0
2015-06-17 10:40:00,47.08,47.1,47.07,47.07,11000.0,41.4224,41.44,41.4136,41.4136,11000.0
2015-06-17 10:45:00,47.07,47.09,47.06,47.09,5500.0,41.4136,41.4312,41.4048,41.4312,5500.0
2015-06-17 10:50:00,47.1,47.13,47.08,47.12,20215.0,41.44,41.4664,41.4224,41.4576,20215.0
2015-06-17 10:55:00,47.08,47.13,47.07,47.11,53495.0,41.4224,41.4664,41.4136,41.4488,53495.0
2015-06-17 11:00:00,47.11,47.13,47.06,47.09,35275.0,41.4488,41.4664,41.4048,41.4312,35275.0
2015-06-17 11:05:00,47.12,47.12,47.03,47.03,29165.0,41.4576,41.4576,41.3784,41.3784,29165.0
2015-06-17 11:10:00,47.02,47.06,47.0,47.02,37245.0,41.3696,41.4048,41.352,41.3696,37245.0
2015-06-17 11:15:00,47.02,47.04,47.0,47.0,27180.0,41.3696,41.3872,41.352,41.352,27180.0
2015-06-17 11:20:00,46.99,47.02,46.93,46.93,13000.0,41.3432,41.3696,41.2904,41.2904,13000.0
2015-06-17 11:25:00,46.93,47.0,46.86,46.88,104895.0,41.2904,41.352,41.2288,41.2464,104895.0
2015-06-17 11:30:00,46.88,46.9,46.84,46.85,15585.0,41.2464,41.264,41.2112,41.22,15585.0
2015-06-17 11:35:00,46.87,46.87,46.82,46.84,32745.0,41.2376,41.2376,41.1936,41.2112,32745.0
2015-06-17 11:40:00,46.84,46.89,46.84,46.86,9075.0,41.2112,41.2552,41.2112,41.2288,9075.0
2015-06-17 11:45:00,46.86,46.91,46.86,46.87,18500.0,41.2288,41.2728,41.2288,41.2376,18500.0
2015-06-17 11:50:00,46.91,46.95,46.91,46.95,9000.0,41.2728,41.308,41.2728,41.308,9000.0
2015-06-17 11:55:00,46.93,46.96,46.91,46.92,44085.0,41.2904,41.3168,41.2728,41.2816,44085.0
2015-06-17 12:00:00,46.96,46.96,46.88,46.9,29435.0,41.3168,41.3168,41.2464,41.264,29435.0
2015-06-17 12:05:00,46.91,46.94,46.87,46.88,26855.0,41.2728,41.2992,41.2376,41.2464,26855.0
2015-06-17 12:10:00,46.89,46.91,46.85,46.87,24250.0,41.2552,41.2728,41.22,41.2376,24250.0
2015-06-17 12:15:00,46.86,46.88,46.82,46.85,27000.0,41.2288,41.2464,41.1936,41.22,27000.0
2015-06-17 12:20:00,46.86,46.87,46.82,46.87,30675.0,41.2288,41.2376,41.1936,41.2376,30675.0
2015-06-17 12:25:00,46.87,46.9,46.85,46.9,11270.0,41.2376,41.264,41.22,41.264,11270.0
2015-06-17 12:30:00,46.91,46.96,46.91,46.96,6430.0,41.2728,41.3168,41.2728,41.3168,6430.0
2015-06-17 12:35:00,46.97,46.99,46.96,46.99,7660.0,41.3256,41.3432,41.3168,41.3432,7660.0
2015-06-17 12:40:00,46.99,47.02,46.9,46.93,21500.0,41.3432,41.3696,41.264,41.2904,21500.0
2015-06-17 12:45:00,46.91,46.93,46.88,46.9,14540.0,41.2728,41.2904,41.2464,41.264,14540.0
2015-06-17 12:50:00,46.9,46.9,46.8,46.8,17000.0,41.264,41.264,41.176,41.176,17000.0
2015-06-17 12:55:00,46.79,46.83,46.74,46.83,8000.0,41.1672,41.2024,41.1233,41.2024,8000.0
2015-06-17 13:00:00,46.84,46.88,46.83,46.88,3000.0,41.2112,41.2464,41.2024,41.2464,3000.0
2015-06-17 13:05:00,46.86,46.9,46.86,46.9,6500.0,41.2288,41.264,41.2288,41.264,6500.0
2015-06-17 13:10:00,46.91,46.92,46.88,46.88,83110.0,41.2728,41.2816,41.2464,41.2464,83110.0
2015-06-17 13:15:00,46.88,46.9,46.86,46.87,17900.0,41.2464,41.264,41.2288,41.2376,17900.0
2015-06-17 13:20:00,46.88,46.91,46.87,46.87,7535.0,41.2464,41.2728,41.2376,41.2376,7535.0
2015-06-17 13:25:00,46.88,46.88,46.87,46.87,44300.0,41.2464,41.2464,41.2376,41.2376,44300.0
2015-06-17 13:30:00,46.87,46.87,46.85,46.85,6500.0,41.2376,41.2376,41.22,41.22,6500.0
2015-06-17 13:35:00,46.85,46.87,46.82,46.83,26635.0,41.22,41.2376,41.1936,41.2024,26635.0
2015-06-17 13:40:00,46.84,46.86,46.83,46.86,5480.0,41.2112,41.2288,41.2024,41.2288,5480.0
2015-06-17 13:45:00,46.86,46.89,46.83,46.88,7635.0,41.2288,41.2552,41.2024,41.2464,7635.0
2015-06-17 13:50:00,46.89,46.93,46.89,46.93,3005.0,41.2552,41.2904,41.2552,41.2904,3005.0
2015-06-17 13:55:00,46.94,46.99,46.92,46.93,29460.0,41.2992,41.3432,41.2816,41.2904,29460.0
2015-06-17 14:00:00,46.91,47.11,46.69,47.02,60900.0,41.2728,41.4488,41.0793,41.3696,60900.0
2015-06-17 14:05:00,47.0,47.09,47.0,47.02,26000.0,41.352,41.4312,41.352,41.3696,26000.0
2015-06-17 14:10:00,47.0,47.0,46.87,46.91,15000.0,41.352,41.352,41.2376,41.2728,15000.0
2015-06-17 14:15:00,46.89,46.96,46.84,46.85,16190.0,41.2552,41.3168,41.2112,41.22,16190.0
2015-06-17 14:20:00,46.87,46.87,46.74,46.81,10715.0,41.2376,41.2376,41.1233,41.1848,10715.0
2015-06-17 14:25:00,46.81,46.88,46.77,46.88,13500.0,41.1848,41.2464,41.1497,41.2464,13500.0
2015-06-17 14:30:00,46.86,46.96,46.84,46.9,21370.0,41.2288,41.3168,41.2112,41.264,21370.0
2015-06-17 14:35:00,46.87,46.99,46.87,46.99,9000.0,41.2376,41.3432,41.2376,41.3432,9000.0
2015-06-17 14:40:00,47.0,47.01,46.97,46.97,69825.0,41.352,41.3608,41.3256,41.3256,69825.0
2015-06-17 14:45:00,46.97,47.02,46.97,47.01,43305.0,41.3256,41.3696,41.3256,41.3608,43305.0
2015-06-17 14:50:00,47.0,47.01,46.99,46.99,26810.0,41.352,41.3608,41.3432,41.3432,26810.0
2015-06-17 14:55:00,47.0,47.0,46.91,46.94,18870.0,41.352,41.352,41.2728,41.2992,18870.0
2015-06-17 15:00:00,46.94,46.97,46.91,46.93,21500.0,41.2992,41.3256,41.2728,41.2904,21500.0
2015-06-17 15:05:00,46.95,46.96,46.91,46.92,21000.0,41.308,41.3168,41.2728,41.2816,21000.0
2015-06-17 15:10:00,46.89,46.94,46.88,46.92,19500.0,41.2552,41.2992,41.2464,41.2816,19500.0
2015-06-17 15:15:00,46.91,46.95,46.89,46.9,38310.0,41.2728,41.308,41.2552,41.264,38310.0
2015-06-17 15:20:00,46.91,46.95,46.88,46.93,25000.0,41.2728,41.308,41.2464,41.2904,25000.0
2015-06-17 15:25:00,46.95,46.95,46.92,46.92,12500.0,41.308,41.308,41.2816,41.2816,12500.0
2015-06-17 15:30:00,46.92,46.94,46.86,46.88,31065.0,41.2816,41.2992,41.2288,41.2464,31065.0
2015-06-17 15:35:00,46.87,46.87,46.78,46.78,40250.0,41.2376,41.2376,41.1584,41.1584,40250.0
2015-06-17 15:40:00,46.79,46.79,46.73,46.76,41645.0,41.1672,41.1672,41.1145,41.1409,41645.0
2015-06-17 15:45:00,46.77,46.8,46.72,46.76,62505.0,41.1497,41.176,41.1057,41.1409,62505.0
2015-06-17 15:50:00,46.75,46.82,46.75,46.81,25465.0,41.1321,41.1936,41.1321,41.1848,25465.0
2015-06-17 15:55:00,46.82,46.89,46.81,46.85,227295.0,41.1936,41.2552,41.1848,41.22,227295.0
2015-06-18 09:30:00,47.0,47.2,46.97,47.08,71480.0,41.352,41.528,41.3256,41.4224,71480.0
2015-06-18 09:35:00,47.11,47.11,46.77,46.85,44210.0,41.4488,41.4488,41.1497,41.22,44210.0
2015-06-18 09:40:00,46.85,46.85,46.62,46.63,9895.0,41.22,41.22,41.0177,41.0265,9895.0
2015-06-18 09:45:00,46.69,46.75,46.66,46.68,17500.0,41.0793,41.1321,41.0529,41.0705,17500.0
2015-06-18 09:50:00,46.7,46.71,46.65,46.65,6500.0,41.0881,41.0969,41.0441,41.0441,6500.0
2015-06-18 09:55:00,46.65,46.66,46.57,46.66,26980.0,41.0441,41.0529,40.9737,41.0529,26980.0
2015-06-18 10:00:00,46.65,46.85,46.63,46.78,25535.0,41.0441,41.22,41.0265,41.1584,25535.0
2015-06-18 10:05:00,46.74,46.86,46.61,46.86,82650.0,41.1233,41.2288,41.0089,41.2288,82650.0
2015-06-18 10:10:00,46.86,46.89,46.8,46.88,28960.0,41.2288,41.2552,41.176,41.2464,28960.0
2015-06-18 10:15:00,46.89,46.92,46.85,46.86,18600.0,41.2552,41.2816,41.22,41.2288,18600.0
2015-06-18 10:20:00,46.87,46.87,46.81,46.85,15750.0,41.2376,41.2376,41.1848,41.22,15750.0
2015-06-18 10:25:00,46.85,46.89,46.82,46.83,30025.0,41.22,41.2552,41.1936,41.2024,30025.0
2015-06-18 10:30:00,46.81,46.81,46.72,46.72,3500.0,41.1848,41.1848,41.1057,41.1057,3500.0
2015-06-18 10:35:00,46.72,46.77,46.71,46.77,32215.0,41.1057,41.1497,41.0969,41.1497,32215.0
2015-06-18 10:40:00,46.81,46.81,46.73,46.81,19035.0,41.1848,41.1848,41.1145,41.1848,19035.0
2015-06-18 10:45:00,46.8,46.83,46.78,46.8,29935.0,41.176,41.2024,41.1584,41.176,29935.0
2015-06-18 10:50:00,46.81,46.9,46.8,46.88,34995.0,41.1848,41.264,41.176,41.2464,34995.0
2015-06-18 10:55:00,46.82,46.89,46.82,46.84,10695.0,41.1936,41.2552,41.1936,41.2112,10695.0
2015-06-18 11:00:00,46.83,46.9,46.82,46.9,9410.0,41.2024,41.264,41.1936,41.264,9410.0
2015-06-18 11:05:00,46.9,46.9,46.86,46.88,10000.0,41.264,41.264,41.2288,41.2464,10000.0
2015-06-18 11:10:00,46.87,46.93,46.86,46.86,30865.0,41.2376,41.2904,41.2288,41.2288,30865.0
2015-06-18 11:15:00,46.84,46.9,46.8,46.8,25940.0,41.2112,41.264,41.176,41.176,25940.0
2015-06-18 11:20:00,46.74,46.8,46.73,46.75,39830.0,41.1233,41.176,41.1145,41.1321,39830.0
2015-06-18 11:25:00,46.75,46.75,46.64,46.64,46940.0,41.1321,41.1321,41.0353,41.0353,46940.0
2015-06-18 11:30:00,46.65,46.67,46.61,46.61,19000.0,41.0441,41.0617,41.0089,41.0089,19000.0
2015-06-18 11:35:00,46.6,46.64,46.59,46.63,33340.0,41.0001,41.0353,40.9913,41.0265,33340.0
2015-06-18 11:40:00,46.64,46.68,46.59,46.59,37940.0,41.0353,41.0705,40.9913,40.9913,37940.0
2015-06-18 11:45:00,46.62,46.65,46.61,46.65,34605.0,41.0177,41.0441,41.0089,41.0441,34605.0
2015-06-18 11:50:00,46.65,46.71,46.63,46.71,18500.0,41.0441,41.0969,41.0265,41.0969,18500.0
2015-06-18 11:55:00,46.71,46.73,46.67,46.67,43360.0,41.0969,41.1145,41.0617,41.0617,43360.0
2015-06-18 12:00:00,46.69,46.73,46.67,46.72,27100.0,41.0793,41.1145,41.0617,41.1057,27100.0
2015-06-18 12:05:00,46.69,46.69,46.64,46.64,5500.0,41.0793,41.0793,41.0353,41.0353,5500.0
2015-06-18 12:10:00,46.64,46.67,46.59,46.66,37360.0,41.0353,41.0617,40.9913,41.0529,37360.0
2015-06-18 12:15:00,46.64,46.64,46.61,46.61,9990.0,41.0353,41.0353,41.0089,41.0089,9990.0
2015-06-18 12:20:00,46.62,46.69,46.6,46.69,34625.0,41.0177,41.0793,41.0001,41.0793,34625.0
2015-06-18 12:25:00,46.71,46.72,46.71,46.72,5580.0,41.0969,41.1057,41.0969,41.1057,5580.0
2015-06-18 12:30:00,46.76,46.77,46.75,46.77,10500.0,41.1409,41.1497,41.1321,41.1497,10500.0
2015-06-18 12:35:00,46.74,46.74,46.69,46.7,8500.0,41.1233,41.1233,41.0793,41.0881,8500.0
2015-06-18 12:40:00,46.74,46.74,46.7,46.7,4500.0,41.1233,41.1233,41.0881,41.0881,4500.0
2015-06-18 12:45:00,46.71,46.71,46.67,46.69,8000.0,41.0969,41.0969,41.0617,41.0793,8000.0
2015-06-18 12:50:00,46.66,46.69,46.64,46.66,14775.0,41.0529,41.0793,41.0353,41.0529,14775.0
2015-06-18 12:55:00,46.68,46.8,46.67,46.8,68170.0,41.0705,41.176,41.0617,41.176,68170.0
2015-06-18 13:00:00,46.79,46.84,46.78,46.84,16200.0,41.1672,41.2112,41.1584,41.2112,16200.0
2015-06-18 13:05:00,46.83,46.85,46.78,46.78,24905.0,41.2024,41.22,41.1584,41.1584,24905.0
2015-06-18 13:10:00,46.81,46.82,46.75,46.78,15990.0,41.1848,41.1936,41.1321,41.1584,15990.0
2015-06-18 13:15:00,46.79,46.8,46.76,46.79,19000.0,41.1672,41.176,41.1409,41.1672,19000.0
2015-06-18 13:20:00,46.78,46.78,46.75,46.78,19100.0,41.1584,41.1584,41.1321,41.1584,19100.0
2015-06-18 13:25:00,46.79,46.81,46.76,46.8,13380.0,41.1672,41.1848,41.1409,41.176,13380.0
2015-06-18 13:30:00,46.8,46.81,46.76,46.79,17900.0,41.176,41.1848,41.1409,41.1672,17900.0
2015-06-18 13:35:00,46.8,46.81,46.78,46.8,19435.0,41.176,41.1848,41.1584,41.176,19435.0
2015-06-18 13:40:00,46.82,46.85,46.8,46.85,11000.0,41.1936,41.22,41.176,41.22,11000.0
2015-06-18 13:45:00,46.82,46.89,46.82,46.84,34975.0,41.1936,41.2552,41.1936,41.2112,34975.0
2015-06-18 13:50:00,46.8,46.83,46.77,46.79,20860.0,41.176,41.2024,41.1497,41.1672,20860.0
2015-06-18 13:55:00,46.77,46.81,46.77,46.79,17655.0,41.1497,41.1848,41.1497,41.1672,17655.0
2015-06-18 14:00:00,46.81,46.84,46.79,46.84,25790.0,41.1848,41.2112,41.1672,41.2112,25790.0
2015-06-18 14:05:00,46.85,46.85,46.8,46.82,99375.0,41.22,41.22,41.176,41.1936,99375.0
2015-06-18 14:10:00,46.82,46.83,46.77,46.78,69970.0,41.1936,41.2024,41.1497,41.1584,69970.0
2015-06-18 14:15:00,46.78,46.79,46.73,46.79,67325.0,41.1584,41.1672,41.1145,41.1672,67325.0
2015-06-18 14:20:00,46.77,46.79,46.69,46.7,70275.0,41.1497,41.1672,41.0793,41.0881,70275.0
2015-06-18 14:25:00,46.7,46.7,46.57,46.6,57210.0,41.0881,41.0881,40.9737,41.0001,57210.0
2015-06-18 14:30:00,46.58,46.6,46.58,46.58,26530.0,40.9825,41.0001,40.9825,40.9825,26530.0
2015-06-18 14:35:00,46.59,46.63,46.59,46.62,31095.0,40.9913,41.0265,40.9913,41.0177,31095.0
2015-06-18 14:40:00,46.62,46.66,46.62,46.66,8500.0,41.0177,41.0529,41.0177,41.0529,8500.0
2015-06-18 14:45:00,46.66,46.67,46.64,46.67,13000.0,41.0529,41.0617,41.0353,41.0617,13000.0
2015-06-18 14:50:00,46.68,46.68,46.64,46.64,9500.0,41.0705,41.0705,41.0353,41.0353,9500.0
2015-06-18 14:55:00,46.65,46.65,46.63,46.64,19275.0,41.0441,41.0441,41.0265,41.0353,19275.0
2015-06-18 15:00:00,46.64,46.65,46.63,46.63,16000.0,41.0353,41.0441,41.0265,41.0265,16000.0
2015-06-18 15:05:00,46.65,46.66,46.65,46.65,22105.0,41.0441,41.0529,41.0441,41.0441,22105.0
2015-06-18 15:10:00,46.64,46.66,46.63,46.65,31430.0,41.0353,41.0529,41.0265,41.0441,31430.0
2015-06-18 15:15:00,46.65,46.68,46.64,46.66,47720.0,41.0441,41.0705,41.0353,41.0529,47720.0
2015-06-18 15:20:00,46.66,46.71,46.66,46.71,38050.0,41.0529,41.0969,41.0529,41.0969,38050.0
2015-06-18 15:25:00,46.72,46.72,46.67,46.67,41825.0,41.1057,41.1057,41.0617,41.0617,41825.0
2015-06-18 15:30:00,46.69,46.76,46.69,46.76,27475.0,41.0793,41.1409,41.0793,41.1409,27475.0
2015-06-18 15:35:00,46.76,46.8,46.76,46.77,28790.0,41.1409,41.176,41.1409,41.1497,28790.0
2015-06-18 15:40:00,46.77,46.8,46.77,46.77,47355.0,41.1497,41.176,41.1497,41.1497,47355.0
2015-06-18 15:45:00,46.78,46.78,46.72,46.73,66680.0,41.1584,41.1584,41.1057,41.1145,66680.0
2015-06-18 15:50:00,46.73,46.76,46.73,46.73,51865.0,41.1145,41.1409,41.1145,41.1145,51865.0
2015-06-18 15:55:00,46.73,46.76,46.69,46.75,188720.0,41.1145,41.1409,41.0793,41.1321,188720.0
2015-06-19 09:30:00,46.6,46.79,46.59,46.79,460345.0,41.0001,41.1672,40.9913,41.1672,460345.0
2015-06-19 09:35:00,46.6,46.7,46.56,46.56,15105.0,41.0001,41.0881,40.9649,40.9649,15105.0
2015-06-19 09:40:00,46.58,46.6,46.41,46.41,10695.0,40.9825,41.0001,40.8329,40.8329,10695.0
2015-06-19 09:45:00,46.4,46.55,46.37,46.51,35500.0,40.8241,40.9561,40.7977,40.9209,35500.0
2015-06-19 09:50:00,46.45,46.56,46.45,46.55,11630.0,40.8681,40.9649,40.8681,40.9561,11630.0
2015-06-19 09:55:00,46.57,46.57,46.52,46.54,3000.0,40.9737,40.9737,40.9297,40.9473,3000.0
2015-06-19 10:00:00,46.55,46.64,46.55,46.64,6970.0,40.9561,41.0353,40.9561,41.0353,6970.0
2015-06-19 10:05:00,46.58,46.65,46.55,46.65,9825.0,40.9825,41.0441,40.9561,41.0441,9825.0
2015-06-19 10:10:00,46.66,46.66,46.52,46.54,32075.0,41.0529,41.0529,40.9297,40.9473,32075.0
2015-06-19 10:15:00,46.54,46.59,46.54,46.56,2000.0,40.9473,40.9913,40.9473,40.9649,2000.0
2015-06-19 10:20:00,46.56,46.7,46.56,46.7,11115.0,40.9649,41.0881,40.9649,41.0881,11115.0
2015-06-19 10:25:00,46.71,46.72,46.66,46.68,13860.0,41.0969,41.1057,41.0529,41.0705,13860.0
2015-06-19 10:30:00,46.69,46.69,46.59,46.59,16000.0,41.0793,41.0793,40.9913,40.9913,16000.0
2015-06-19 10:35:00,46.62,46.63,46.48,46.48,14935.0,41.0177,41.0265,40.8945,40.8945,14935.0
2015-06-19 10:40:00,46.49,46.54,46.48,46.48,9355.0,40.9033,40.9473,40.8945,40.8945,9355.0
2015-06-19 10:45:00,46.51,46.53,46.45,46.46,96280.0,40.9209,40.9385,40.8681,40.8769,96280.0
2015-06-19 10:50:00,46.49,46.49,46.38,46.4,98555.0,40.9033,40.9033,40.8065,40.8241,98555.0
2015-06-19 10:55:00,46.44,46.45,46.4,46.45,15255.0,40.8593,40.8681,40.8241,40.8681,15255.0
2015-06-19 11:00:00,46.44,46.47,46.38,46.39,13605.0,40.8593,40.8857,40.8065,40.8153,13605.0
2015-06-19 11:05:00,46.4,46.44,46.3,46.41,83820.0,40.8241,40.8593,40.7361,40.8329,83820.0
2015-06-19 11:10:00,46.41,46.42,46.38,46.4,46565.0,40.8329,40.8417,40.8065,40.8241,46565.0
2015-06-19 11:15:00,46.38,46.44,46.37,46.42,36090.0,40.8065,40.8593,40.7977,40.8417,36090.0
2015-06-19 11:20:00,46.41,46.42,46.32,46.35,134910.0,40.8329,40.8417,40.7537,40.7801,134910.0
2015-06-19 11:25:00,46.35,46.35,46.28,46.3,28160.0,40.7801,40.7801,40.7185,40.7361,28160.0
2015-06-19 11:30:00,46.3,46.33,46.25,46.28,25630.0,40.7361,40.7625,40.6921,40.7185,25630.0
2015-06-19 11:35:00,46.29,46.29,46.28,46.28,3500.0,40.7273,40.7273,40.7185,40.7185,3500.0
2015-06-19 11:40:00,46.29,46.29,46.27,46.27,2000.0,40.7273,40.7273,40.7097,40.7097,2000.0
2015-06-19 11:45:00,46.29,46.29,46.24,46.26,2500.0,40.7273,40.7273,40.6833,40.7009,2500.0
2015-06-19 11:50:00,46.24,46.27,46.22,46.22,16435.0,40.6833,40.7097,40.6657,40.6657,16435.0
2015-06-19 11:55:00,46.24,46.25,46.22,46.25,19870.0,40.6833,40.6921,40.6657,40.6921,19870.0
2015-06-19 12:00:00,46.23,46.25,46.21,46.22,15640.0,40.6745,40.6921,40.6569,40.6657,15640.0
2015-06-19 12:05:00,46.18,46.2,46.16,46.17,32925.0,40.6306,40.6481,40.613,40.6218,32925.0
2015-06-19 12:10:00,46.17,46.17,46.11,46.14,45115.0,40.6218,40.6218,40.569,40.5954,45115.0
2015-06-19 12:15:00,46.14,46.19,46.13,46.17,14785.0,40.5954,40.6393,40.5866,40.6218,14785.0
2015-06-19 12:20:00,46.19,46.19,46.13,46.15,13715.0,40.6393,40.6393,40.5866,40.6042,13715.0
2015-06-19 12:25:00,46.14,46.19,46.13,46.14,22780.0,40.5954,40.6393,40.5866,40.5954,22780.0
2015-06-19 12:30:00,46.12,46.17,46.11,46.17,24845.0,40.5778,40.6218,40.569,40.6218,24845.0
2015-06-19 12:35:00,46.16,46.16,46.11,46.15,38220.0,40.613,40.613,40.569,40.6042,38220.0
2015-06-19 12:40:00,46.15,46.15,46.09,46.09,18115.0,40.6042,40.6042,40.5514,40.5514,18115.0
2015-06-19 12:45:00,46.08,46.1,46.07,46.07,30455.0,40.5426,40.5602,40.5338,40.5338,30455.0
2015-06-19 12:50:00,46.07,46.08,45.96,45.99,75605.0,40.5338,40.5426,40.437,40.4634,75605.0
2015-06-19 12:55:00,45.99,46.05,45.98,46.0,63955.0,40.4634,40.5162,40.4546,40.4722,63955.0
2015-06-19 13:00:00,46.01,46.02,45.98,46.0,44635.0,40.481,40.4898,40.4546,40.4722,44635.0
2015-06-19 13:05:00,46.0,46.0,45.97,45.99,15175.0,40.4722,40.4722,40.4458,40.4634,15175.0
2015-06-19 13:10:00,46.0,46.03,45.99,46.0,39430.0,40.4722,40.4986,40.4634,40.4722,39430.0
2015-06-19 13:15:00,46.0,46.03,45.91,45.96,167325.0,40.4722,40.4986,40.393,40.437,167325.0
2015-06-19 13:20:00,45.94,45.94,45.86,45.88,47135.0,40.4194,40.4194,40.349,40.3666,47135.0
2015-06-19 13:25:00,45.93,45.96,45.87,45.9,22500.0,40.4106,40.437,40.3578,40.3842,22500.0
2015-06-19 13:30:00,45.91,45.94,45.88,45.91,30935.0,40.393,40.4194,40.3666,40.393,30935.0
2015-06-19 13:35:00,45.91,45.92,45.82,45.85,135050.0,40.393,40.4018,40.3138,40.3402,135050.0
2015-06-19 13:40:00,45.87,45.91,45.87,45.89,7380.0,40.3578,40.393,40.3578,40.3754,7380.0
2015-06-19 13:45:00,45.9,45.92,45.83,45.84,58470.0,40.3842,40.4018,40.3226,40.3314,58470.0
2015-06-19 13:50:00,45.86,45.9,45.86,45.9,19180.0,40.349,40.3842,40.349,40.3842,19180.0
2015-06-19 13:55:00,45.89,45.91,45.84,45.91,27750.0,40.3754,40.393,40.3314,40.393,27750.0
2015-06-19 14:00:00,45.92,45.93,45.86,45.88,38980.0,40.4018,40.4106,40.349,40.3666,38980.0
2015-06-19 14:05:00,45.88,45.89,45.88,45.89,10725.0,40.3666,40.3754,40.3666,40.3754,10725.0
2015-06-19 14:10:00,45.9,45.9,45.87,45.87,24080.0,40.3842,40.3842,40.3578,40.3578,24080.0
2015-06-19 14:15:00,45.87,45.87,45.84,45.85,37505.0,40.3578,40.3578,40.3314,40.3402,37505.0
2015-06-19 14:20:00,45.85,45.86,45.82,45.82,30775.0,40.3402,40.349,40.3138,40.3138,30775.0
2015-06-19 14:25:00,45.82,45.83,45.77,45.79,53840.0,40.3138,40.3226,40.2698,40.2874,53840.0
2015-06-19 14:30:00,45.79,45.82,45.78,45.81,34055.0,40.2874,40.3138,40.2786,40.305,34055.0
2015-06-19 14:35:00,45.81,45.82,45.78,45.81,21525.0,40.305,40.3138,40.2786,40.305,21525.0
2015-06-19 14:40:00,45.8,45.81,45.8,45.8,10500.0,40.2962,40.305,40.2962,40.2962,10500.0
2015-06-19 14:45:00,45.81,45.81,45.76,45.78,43915.0,40.305,40.305,40.261,40.2786,43915.0
2015-06-19 14:50:00,45.78,45.78,45.69,45.76,109130.0,40.2786,40.2786,40.1994,40.261,109130.0
2015-06-19 14:55:00,45.77,45.81,45.73,45.76,53515.0,40.2698,40.305,40.2346,40.261,53515.0
2015-06-19 15:00:00,45.76,45.8,45.76,45.78,58680.0,40.261,40.2962,40.261,40.2786,58680.0
2015-06-19 15:05:00,45.78,45.8,45.75,45.77,36480.0,40.2786,40.2962,40.2522,40.2698,36480.0
2015-06-19 15:10:00,45.77,45.77,45.68,45.68,43825.0,40.2698,40.2698,40.1906,40.1906,43825.0
2015-06-19 15:15:00,45.69,45.69,45.57,45.6,88670.0,40.1994,40.1994,40.0939,40.1203,88670.0
2015-06-19 15:20:00,45.6,45.68,45.59,45.65,76510.0,40.1203,40.1906,40.1115,40.1642,76510.0
2015-06-19 15:25:00,45.68,45.79,45.68,45.79,34040.0,40.1906,40.2874,40.1906,40.2874,34040.0
2015-06-19 15:30:00,45.79,45.8,45.76,45.76,106645.0,40.2874,40.2962,40.261,40.261,106645.0
2015-06-19 15:35:00,45.79,45.8,45.76,45.77,56100.0,40.2874,40.2962,40.261,40.2698,56100.0
2015-06-19 15:40:00,45.77,45.8,45.76,45.78,56595.0,40.2698,40.2962,40.261,40.2786,56595.0
2015-06-19 15:45:00,45.77,45.97,45.77,45.96,94905.0,40.2698,40.4458,40.2698,40.437,94905.0
2015-06-19 15:50:00,45.97,45.97,45.93,45.95,90165.0,40.4458,40.4458,40.4106,40.4282,90165.0
2015-06-19 15:55:00,45.95,45.95,45.84,45.85,263220.0,40.4282,40.4282,40.3314,40.3402,263220.0
2015-06-22 09:30:00,46.23,46.31,45.96,46.24,60540.0,40.6745,40.7449,40.437,40.6833,60540.0
2015-06-22 09:35:00,46.12,46.21,46.11,46.11,8000.0,40.5778,40.6569,40.569,40.569,8000.0
2015-06-22 09:40:00,46.13,46.26,46.11,46.26,39275.0,40.5866,40.7009,40.569,40.7009,39275.0
2015-06-22 09:45:00,46.24,46.35,46.23,46.27,26965.0,40.6833,40.7801,40.6745,40.7097,26965.0
2015-06-22 09:50:00,46.3,46.33,46.19,46.2,19000.0,40.7361,40.7625,40.6393,40.6481,19000.0
2015-06-22 09:55:00,46.16,46.16,46.01,46.01,6345.0,40.613,40.613,40.481,40.481,6345.0
2015-06-22 10:00:00,46.04,46.13,46.03,46.13,24905.0,40.5074,40.5866,40.4986,40.5866,24905.0
2015-06-22 10:05:00,46.12,46.21,46.12,46.2,25975.0,40.5778,40.6569,40.5778,40.6481,25975.0
2015-06-22 10:10:00,46.27,46.39,46.27,46.35,14005.0,40.7097,40.8153,40.7097,40.7801,14005.0
2015-06-22 10:15:00,46.33,46.36,46.26,46.27,23785.0,40.7625,40.7889,40.7009,40.7097,23785.0
2015-06-22 10:20:00,46.24,46.26,46.16,46.16,30750.0,40.6833,40.7009,40.613,40.613,30750.0
2015-06-22 10:25:00,46.17,46.24,46.17,46.24,14000.0,40.6218,40.6833,40.6218,40.6833,14000.0
2015-06-22 10:30:00,46.24,46.28,46.23,46.25,10500.0,40.6833,40.7185,40.6745,40.6921,10500.0
2015-06-22 10:35:00,46.23,46.26,46.2,46.23,28255.0,40.6745,40.7009,40.6481,40.6745,28255.0
2015-06-22 10:40:00,46.24,46.3,46.2,46.25,71125.0,40.6833,40.7361,40.6481,40.6921,71125.0
2015-06-22 10:45:00,46.25,46.28,46.21,46.21,18220.0,40.6921,40.7185,40.6569,40.6569,18220.0
2015-06-22 10:50:00,46.2,46.23,46.17,46.17,13810.0,40.6481,40.6745,40.6218,40.6218,13810.0
2015-06-22 10:55:00,46.17,46.24,46.17,46.22,12055.0,40.6218,40.6833,40.6218,40.6657,12055.0
2015-06-22 11:00:00,46.21,46.21,46.13,46.13,39500.0,40.6569,40.6569,40.5866,40.5866,39500.0
2015-06-22 11:05:00,46.16,46.26,46.14,46.19,83860.0,40.613,40.7009,40.5954,40.6393,83860.0
2015-06-22 11:10:00,46.19,46.22,46.18,46.22,12350.0,40.6393,40.6657,40.6306,40.6657,12350.0
2015-06-22 11:15:00,46.23,46.23,46.18,46.18,13000.0,40.6745,40.6745,40.6306,40.6306,13000.0
2015-06-22 11:20:00,46.14,46.2,46.09,46.2,76965.0,40.5954,40.6481,40.5514,40.6481,76965.0
2015-06-22 11:25:00,46.2,46.21,46.2,46.21,2265.0,40.6481,40.6569,40.6481,40.6569,2265.0
2015-06-22 11:30:00,46.23,46.23,46.16,46.17,5000.0,40.6745,40.6745,40.613,40.6218,5000.0
2015-06-22 11:35:00,46.15,46.18,46.13,46.14,8655.0,40.6042,40.6306,40.5866,40.5954,8655.0
2015-06-22 11:40:00,46.12,46.22,46.11,46.17,39085.0,40.5778,40.6657,40.569,40.6218,39085.0
2015-06-22 11:45:00,46.17,46.19,46.14,46.15,11575.0,40.6218,40.6393,40.5954,40.6042,11575.0
2015-06-22 11:50:00,46.14,46.23,46.14,46.21,39480.0,40.5954,40.6745,40.5954,40.6569,39480.0
2015-06-22 11:55:00,46.19,46.22,46.18,46.22,16035.0,40.6393,40.6657,40.6306,40.6657,16035.0
2015-06-22 12:00:00,46.2,46.2,46.16,46.2,7645.0,40.6481,40.6481,40.613,40.6481,7645.0
2015-06-22 12:05:00,46.16,46.2,46.14,46.14,18190.0,40.613,40.6481,40.5954,40.5954,18190.0
2015-06-22 12:10:00,46.17,46.19,46.14,46.19,8000.0,40.6218,40.6393,40.5954,40.6393,8000.0
2015-06-22 12:15:00,46.17,46.2,46.16,46.2,6500.0,40.6218,40.6481,40.613,40.6481,6500.0
2015-06-22 12:20:00,46.15,46.18,46.08,46.1,15730.0,40.6042,40.6306,40.5426,40.5602,15730.0
2015-06-22 12:25:00,46.09,46.11,46.05,46.09,6000.0,40.5514,40.569,40.5162,40.5514,6000.0
2015-06-22 12:30:00,46.09,46.16,46.07,46.15,51040.0,40.5514,40.613,40.5338,40.6042,51040.0
2015-06-22 12:35:00,46.14,46.18,46.14,46.18,5000.0,40.5954,40.6306,40.5954,40.6306,5000.0
2015-06-22 12:40:00,46.18,46.2,46.17,46.19,18050.0,40.6306,40.6481,40.6218,40.6393,18050.0
2015-06-22 12:45:00,46.19,46.2,46.13,46.15,52000.0,40.6393,40.6481,40.5866,40.6042,52000.0
2015-06-22 12:50:00,46.15,46.17,46.15,46.17,21310.0,40.6042,40.6218,40.6042,40.6218,21310.0
2015-06-22 12:55:00,46.16,46.18,46.16,46.17,13500.0,40.613,40.6306,40.613,40.6218,13500.0
2015-06-22 13:00:00,46.16,46.17,46.1,46.1,8500.0,40.613,40.6218,40.5602,40.5602,8500.0
2015-06-22 13:05:00,46.13,46.13,46.12,46.12,7000.0,40.5866,40.5866,40.5778,40.5778,7000.0
2015-06-22 13:10:00,46.12,46.12,46.08,46.08,9555.0,40.5778,40.5778,40.5426,40.5426,9555.0
2015-06-22 13:15:00,46.08,46.08,46.06,46.06,1845.0,40.5426,40.5426,40.525,40.525,1845.0
2015-06-22 13:20:00,46.06,46.1,46.06,46.1,12680.0,40.525,40.5602,40.525,40.5602,12680.0
2015-06-22 13:25:00,46.11,46.13,46.09,46.12,3500.0,40.569,40.5866,40.5514,40.5778,3500.0
2015-06-22 13:30:00,46.11,46.13,46.09,46.09,6850.0,40.569,40.5866,40.5514,40.5514,6850.0
2015-06-22 13:35:00,46.13,46.14,46.11,46.11,7000.0,40.5866,40.5954,40.569,40.569,7000.0
2015-06-22 13:40:00,46.13,46.15,46.13,46.13,6000.0,40.5866,40.6042,40.5866,40.5866,6000.0
2015-06-22 13:45:00,46.12,46.18,46.12,46.18,3570.0,40.5778,40.6306,40.5778,40.6306,3570.0
2015-06-22 13:50:00,46.18,46.22,46.16,46.16,14245.0,40.6306,40.6657,40.613,40.613,14245.0
2015-06-22 13:55:00,46.13,46.17,46.13,46.17,3040.0,40.5866,40.6218,40.5866,40.6218,3040.0
2015-06-22 14:00:00,46.13,46.18,46.13,46.14,6860.0,40.5866,40.6306,40.5866,40.5954,6860.0
2015-06-22 14:05:00,46.16,46.17,46.12,46.13,10175.0,40.613,40.6218,40.5778,40.5866,10175.0
2015-06-22 14:10:00,46.12,46.12,46.09,46.11,3500.0,40.5778,40.5778,40.5514,40.569,3500.0
2015-06-22 14:15:00,46.07,46.1,46.06,46.1,12565.0,40.5338,40.5602,40.525,40.5602,12565.0
2015-06-22 14:20:00,46.1,46.12,46.1,46.12,1500.0,40.5602,40.5778,40.5602,40.5778,1500.0
2015-06-22 14:25:00,46.11,46.13,46.1,46.13,7500.0,40.569,40.5866,40.5602,40.5866,7500.0
2015-06-22 14:30:00,46.13,46.14,46.11,46.13,13475.0,40.5866,40.5954,40.569,40.5866,13475.0
2015-06-22 14:35:00,46.14,46.17,46.13,46.17,5050.0,40.5954,40.6218,40.5866,40.6218,5050.0
2015-06-22 14:40:00,46.17,46.18,46.14,46.17,13645.0,40.6218,40.6306,40.5954,40.6218,13645.0
2015-06-22 14:45:00,46.18,46.19,46.16,46.17,5190.0,40.6306,40.6393,40.613,40.6218,5190.0
2015-06-22 14:50:00,46.19,46.19,46.18,46.18,12500.0,40.6393,40.6393,40.6306,40.6306,12500.0
2015-06-22 14:55:00,46.19,46.19,46.17,46.19,6205.0,40.6393,40.6393,40.6218,40.6393,6205.0
2015-06-22 15:00:00,46.19,46.22,46.18,46.21,12825.0,40.6393,40.6657,40.6306,40.6569,12825.0
2015-06-22 15:05:00,46.21,46.24,46.2,46.23,13910.0,40.6569,40.6833,40.6481,40.6745,13910.0
2015-06-22 15:10:00,46.24,46.24,46.19,46.2,9000.0,40.6833,40.6833,40.6393,40.6481,9000.0
2015-06-22 15:15:00,46.21,46.22,46.18,46.18,26040.0,40.6569,40.6657,40.6306,40.6306,26040.0
2015-06-22 15:20:00,46.18,46.23,46.18,46.2,30100.0,40.6306,40.6745,40.6306,40.6481,30100.0
2015-06-22 15:25:00,46.2,46.26,46.2,46.21,43420.0,40.6481,40.7009,40.6481,40.6569,43420.0
2015-06-22 15:30:00,46.21,46.25,46.21,46.23,46975.0,40.6569,40.6921,40.6569,40.6745,46975.0
2015-06-22 15:35:00,46.22,46.22,46.17,46.17,28250.0,40.6657,40.6657,40.6218,40.6218,28250.0
2015-06-22 15:40:00,46.16,46.2,46.16,46.17,42725.0,40.613,40.6481,40.613,40.6218,42725.0
2015-06-22 15:45:00,46.18,46.19,46.16,46.17,35210.0,40.6306,40.6393,40.613,40.6218,35210.0
2015-06-22 15:50:00,46.17,46.18,46.14,46.15,37210.0,40.6218,40.6306,40.5954,40.6042,37210.0
2015-06-22 15:55:00,46.14,46.2,46.13,46.19,91785.0,40.5954,40.6481,40.5866,40.6393,91785.0
2015-06-23 09:30:00,46.41,46.41,46.2,46.37,34230.0,40.8329,40.8329,40.6481,40.7977,34230.0
2015-06-23 09:35:00,46.23,46.4,46.23,46.29,12700.0,40.6745,40.8241,40.6745,40.7273,12700.0
2015-06-23 09:40:00,46.32,46.33,46.22,46.32,16500.0,40.7537,40.7625,40.6657,40.7537,16500.0
2015-06-23 09:45:00,46.32,46.39,46.31,46.35,21245.0,40.7537,40.8153,40.7449,40.7801,21245.0
2015-06-23 09:50:00,46.35,46.35,46.35,46.35,500.0,40.7801,40.7801,40.7801,40.7801,500.0
2015-06-23 09:55:00,46.35,46.35,46.3,46.35,7000.0,40.7801,40.7801,40.7361,40.7801,7000.0
2015-06-23 10:00:00,46.35,46.41,46.35,46.38,12410.0,40.7801,40.8329,40.7801,40.8065,12410.0
2015-06-23 10:05:00,46.42,46.45,46.37,46.39,9000.0,40.8417,40.8681,40.7977,40.8153,9000.0
2015-06-23 10:10:00,46.41,46.49,46.41,46.42,25580.0,40.8329,40.9033,40.8329,40.8417,25580.0
2015-06-23 10:15:00,46.44,46.48,46.35,46.35,21500.0,40.8593,40.8945,40.7801,40.7801,21500.0
2015-06-23 10:20:00,46.34,46.38,46.34,46.38,17000.0,40.7713,40.8065,40.7713,40.8065,17000.0
2015-06-23 10:25:00,46.32,46.33,46.19,46.24,69350.0,40.7537,40.7625,40.6393,40.6833,69350.0
2015-06-23 10:30:00,46.19,46.23,46.19,46.21,16460.0,40.6393,40.6745,40.6393,40.6569,16460.0
2015-06-23 10:35:00,46.22,46.22,46.12,46.12,18000.0,40.6657,40.6657,40.5778,40.5778,18000.0
2015-06-23 10:40:00,46.12,46.12,46.04,46.08,24660.0,40.5778,40.5778,40.5074,40.5426,24660.0
2015-06-23 10:45:00,46.07,46.1,46.07,46.09,1500.0,40.5338,40.5602,40.5338,40.5514,1500.0
2015-06-23 10:50:00,46.07,46.1,46.04,46.08,60550.0,40.5338,40.5602,40.5074,40.5426,60550.0
2015-06-23 10:55:00,46.08,46.09,46.04,46.05,33000.0,40.5426,40.5514,40.5074,40.5162,33000.0
2015-06-23 11:00:00,46.03,46.09,46.02,46.07,27675.0,40.4986,40.5514,40.4898,40.5338,27675.0
2015-06-23 11:05:00,46.07,46.09,46.05,46.08,26060.0,40.5338,40.5514,40.5162,40.5426,26060.0
2015-06-23 11:10:00,46.09,46.1,46.04,46.04,13500.0,40.5514,40.5602,40.5074,40.5074,13500.0
2015-06-23 11:15:00,46.03,46.1,46.02,46.02,9000.0,40.4986,40.5602,40.4898,40.4898,9000.0
2015-06-23 11:20:00,46.02,46.07,46.02,46.07,7000.0,40.4898,40.5338,40.4898,40.5338,7000.0
2015-06-23 11:25:00,46.09,46.1,46.03,46.04,13360.0,40.5514,40.5602,40.4986,40.5074,13360.0
2015-06-23 11:30:00,46.06,46.1,46.04,46.1,5660.0,40.525,40.5602,40.5074,40.5602,5660.0
2015-06-23 11:35:00,46.08,46.1,46.03,46.05,68250.0,40.5426,40.5602,40.4986,40.5162,68250.0
2015-06-23 11:40:00,46.04,46.11,46.04,46.09,46000.0,40.5074,40.569,40.5074,40.5514,46000.0
2015-06-23 11:45:00,46.07,46.11,46.07,46.09,9000.0,40.5338,40.569,40.5338,40.5514,9000.0
2015-06-23 11:50:00,46.07,46.08,46.03,46.06,45960.0,40.5338,40.5426,40.4986,40.525,45960.0
2015-06-23 11:55:00,46.06,46.1,46.05,46.06,15500.0,40.525,40.5602,40.5162,40.525,15500.0
2015-06-23 12:00:00,46.05,46.06,46.05,46.05,8500.0,40.5162,40.525,40.5162,40.5162,8500.0
2015-06-23 12:05:00,46.02,46.02,45.95,45.97,7220.0,40.4898,40.4898,40.4282,40.4458,7220.0
2015-06-23 12:10:00,45.97,46.02,45.97,46.01,12000.0,40.4458,40.4898,40.4458,40.481,12000.0
2015-06-23 12:15:00,46.02,46.07,46.02,46.07,7000.0,40.4898,40.5338,40.4898,40.5338,7000.0
2015-06-23 12:20:00,46.08,46.08,46.02,46.02,8000.0,40.5426,40.5426,40.4898,40.4898,8000.0
2015-06-23 12:25:00,46.03,46.05,46.03,46.04,3000.0,40.4986,40.5162,40.4986,40.5074,3000.0
2015-06-23 12:30:00,46.03,46.07,46.02,46.07,5890.0,40.4986,40.5338,40.4898,40.5338,5890.0
2015-06-23 12:35:00,46.06,46.06,46.02,46.02,8500.0,40.525,40.525,40.4898,40.4898,8500.0
2015-06-23 12:40:00,46.0,46.02,45.99,46.02,3000.0,40.4722,40.4898,40.4634,40.4898,3000.0
2015-06-23 12:45:00,45.99,46.01,45.99,46.01,3000.0,40.4634,40.481,40.4634,40.481,3000.0
2015-06-23 12:50:00,46.0,46.0,45.95,45.95,13000.0,40.4722,40.4722,40.4282,40.4282,13000.0
2015-06-23 12:55:00,45.95,45.96,45.95,45.95,4610.0,40.4282,40.437,40.4282,40.4282,4610.0
2015-06-23 13:00:00,45.95,46.0,45.95,45.98,12400.0,40.4282,40.4722,40.4282,40.4546,12400.0
2015-06-23 13:05:00,45.96,45.97,45.96,45.97,4985.0,40.437,40.4458,40.437,40.4458,4985.0
2015-06-23 13:10:00,46.0,46.02,45.99,46.0,10460.0,40.4722,40.4898,40.4634,40.4722,10460.0
2015-06-23 13:15:00,46.01,46.05,45.98,45.99,29195.0,40.481,40.5162,40.4546,40.4634,29195.0
2015-06-23 13:20:00,46.0,46.03,45.97,46.01,28500.0,40.4722,40.4986,40.4458,40.481,28500.0
2015-06-23 13:25:00,46.03,46.07,45.99,46.04,69415.0,40.4986,40.5338,40.4634,40.5074,69415.0
2015-06-23 13:30:00,46.04,46.06,46.02,46.05,10900.0,40.5074,40.525,40.4898,40.5162,10900.0
2015-06-23 13:35:00,46.04,46.1,46.04,46.1,8425.0,40.5074,40.5602,40.5074,40.5602,8425.0
2015-06-23 13:40:00,46.1,46.12,46.08,46.12,53450.0,40.5602,40.5778,40.5426,40.5778,53450.0
2015-06-23 13:45:00,46.11,46.12,46.09,46.11,25500.0,40.569,40.5778,40.5514,40.569,25500.0
2015-06-23 13:50:00,46.1,46.12,46.08,46.12,11500.0,40.5602,40.5778,40.5426,40.5778,11500.0
2015-06-23 13:55:00,46.12,46.12,46.07,46.07,31820.0,40.5778,40.5778,40.5338,40.5338,31820.0
2015-06-23 14:00:00,46.09,46.09,46.07,46.09,3000.0,40.5514,40.5514,40.5338,40.5514,3000.0
2015-06-23 14:05:00,46.08,46.12,46.08,46.1,10925.0,40.5426,40.5778,40.5426,40.5602,10925.0
2015-06-23 14:10:00,46.12,46.12,46.1,46.1,6000.0,40.5778,40.5778,40.5602,40.5602,6000.0
2015-06-23 14:15:00,46.07,46.08,46.03,46.04,11800.0,40.5338,40.5426,40.4986,40.5074,11800.0
2015-06-23 14:20:00,46.02,46.06,46.02,46.04,15150.0,40.4898,40.525,40.4898,40.5074,15150.0
2015-06-23 14:25:00,46.03,46.05,46.03,46.05,19025.0,40.4986,40.5162,40.4986,40.5162,19025.0
2015-06-23 14:30:00,46.02,46.03,46.0,46.02,3500.0,40.4898,40.4986,40.4722,40.4898,3500.0
2015-06-23 14:35:00,46.02,46.05,46.0,46.04,13910.0,40.4898,40.5162,40.4722,40.5074,13910.0
2015-06-23 14:40:00,46.07,46.07,46.05,46.05,3000.0,40.5338,40.5338,40.5162,40.5162,3000.0
2015-06-23 14:45:00,46.07,46.07,46.03,46.06,6000.0,40.5338,40.5338,40.4986,40.525,6000.0
2015-06-23 14:50:00,46.03,46.05,46.01,46.01,10900.0,40.4986,40.5162,40.481,40.481,10900.0
2015-06-23 14:55:00,46.01,46.03,46.0,46.02,10500.0,40.481,40.4986,40.4722,40.4898,10500.0
2015-06-23 15:00:00,46.02,46.07,46.01,46.01,21045.0,40.4898,40.5338,40.481,40.481,21045.0
2015-06-23 15:05:00,46.02,46.02,45.95,45.99,8525.0,40.4898,40.4898,40.4282,40.4634,8525.0
2015-06-23 15:10:00,45.99,45.99,45.97,45.98,15500.0,40.4634,40.4634,40.4458,40.4546,15500.0
2015-06-23 15:15:00,45.99,46.01,45.98,46.0,7000.0,40.4634,40.481,40.4546,40.4722,7000.0
2015-06-23 15:20:00,46.0,46.04,45.99,46.02,33030.0,40.4722,40.5074,40.4634,40.4898,33030.0
2015-06-23 15:25:00,46.01,46.02,46.0,46.01,14000.0,40.481,40.4898,40.4722,40.481,14000.0
2015-06-23 15:30:00,46.02,46.02,45.98,46.0,61375.0,40.4898,40.4898,40.4546,40.4722,61375.0
2015-06-23 15:35:00,46.0,46.0,45.98,46.0,61390.0,40.4722,40.4722,40.4546,40.4722,61390.0
2015-06-23 15:40:00,46.0,46.0,45.98,45.98,32440.0,40.4722,40.4722,40.4546,40.4546,32440.0
2015-06-23 15:45:00,45.98,46.02,45.98,46.0,101380.0,40.4546,40.4898,40.4546,40.4722,101380.0
2015-06-23 15:50:00,46.0,46.01,45.98,45.99,44010.0,40.4722,40.481,40.4546,40.4634,44010.0
2015-06-23 15:55:00,45.99,46.0,45.95,45.96,184145.0,40.4634,40.4722,40.4282,40.437,184145.0
2015-06-24 09:30:00,45.9,45.92,45.79,45.88,56415.0,40.3842,40.4018,40.2874,40.3666,56415.0
2015-06-24 09:35:00,45.85,46.1,45.85,45.96,13795.0,40.3402,40.5602,40.3402,40.437,13795.0
2015-06-24 09:40:00,45.98,46.1,45.96,45.97,12500.0,40.4546,40.5602,40.437,40.4458,12500.0
2015-06-24 09:45:00,45.94,45.94,45.78,45.8,4500.0,40.4194,40.4194,40.2786,40.2962,4500.0
2015-06-24 09:50:00,45.82,45.87,45.77,45.78,7075.0,40.3138,40.3578,40.2698,40.2786,7075.0
2015-06-24 09:55:00,45.83,45.93,45.79,45.88,8500.0,40.3226,40.4106,40.2874,40.3666,8500.0
2015-06-24 10:00:00,45.92,45.93,45.88,45.88,6100.0,40.4018,40.4106,40.3666,40.3666,6100.0
2015-06-24 10:05:00,45.89,45.92,45.81,45.92,12500.0,40.3754,40.4018,40.305,40.4018,12500.0
2015-06-24 10:10:00,45.94,45.94,45.87,45.91,7500.0,40.4194,40.4194,40.3578,40.393,7500.0
2015-06-24 10:15:00,45.89,45.89,45.8,45.8,9000.0,40.3754,40.3754,40.2962,40.2962,9000.0
2015-06-24 10:20:00,45.79,45.83,45.78,45.79,4000.0,40.2874,40.3226,40.2786,40.2874,4000.0
2015-06-24 10:25:00,45.79,45.79,45.76,45.77,8200.0,40.2874,40.2874,40.261,40.2698,8200.0
2015-06-24 10:30:00,45.83,45.89,45.82,45.85,20050.0,40.3226,40.3754,40.3138,40.3402,20050.0
2015-06-24 10:35:00,45.82,45.84,45.79,45.8,7625.0,40.3138,40.3314,40.2874,40.2962,7625.0
2015-06-24 10:40:00,45.79,45.8,45.76,45.76,11785.0,40.2874,40.2962,40.261,40.261,11785.0
2015-06-24 10:45:00,45.74,45.78,45.74,45.78,21125.0,40.2434,40.2786,40.2434,40.2786,21125.0
2015-06-24 10:50:00,45.81,45.85,45.8,45.81,7595.0,40.305,40.3402,40.2962,40.305,7595.0
2015-06-24 10:55:00,45.83,45.83,45.79,45.82,12235.0,40.3226,40.3226,40.2874,40.3138,12235.0
2015-06-24 11:00:00,45.84,45.85,45.8,45.81,13280.0,40.3314,40.3402,40.2962,40.305,13280.0
2015-06-24 11:05:00,45.81,45.81,45.77,45.77,3635.0,40.305,40.305,40.2698,40.2698,3635.0
2015-06-24 11:10:00,45.77,45.8,45.74,45.74,11755.0,40.2698,40.2962,40.2434,40.2434,11755.0
2015-06-24 11:15:00,45.74,45.75,45.73,45.75,8500.0,40.2434,40.2522,40.2346,40.2522,8500.0
2015-06-24 11:20:00,45.73,45.79,45.73,45.79,2755.0,40.2346,40.2874,40.2346,40.2874,2755.0
2015-06-24 11:25:00,45.78,45.82,45.78,45.81,9410.0,40.2786,40.3138,40.2786,40.305,9410.0
2015-06-24 11:30:00,45.81,45.81,45.77,45.77,5340.0,40.305,40.305,40.2698,40.2698,5340.0
2015-06-24 11:35:00,45.75,45.79,45.75,45.78,5500.0,40.2522,40.2874,40.2522,40.2786,5500.0
2015-06-24 11:40:00,45.74,45.83,45.74,45.83,14030.0,40.2434,40.3226,40.2434,40.3226,14030.0
2015-06-24 11:45:00,45.84,45.84,45.76,45.78,7210.0,40.3314,40.3314,40.261,40.2786,7210.0
2015-06-24 11:50:00,45.79,45.81,45.76,45.78,9185.0,40.2874,40.305,40.261,40.2786,9185.0
2015-06-24 11:55:00,45.77,45.79,45.75,45.76,4250.0,40.2698,40.2874,40.2522,40.261,4250.0
2015-06-24 12:00:00,45.75,45.76,45.72,45.74,22535.0,40.2522,40.261,40.2258,40.2434,22535.0
2015-06-24 12:05:00,45.72,45.79,45.72,45.75,16000.0,40.2258,40.2874,40.2258,40.2522,16000.0
2015-06-24 12:10:00,45.75,45.77,45.72,45.77,9500.0,40.2522,40.2698,40.2258,40.2698,9500.0
2015-06-24 12:15:00,45.74,45.76,45.72,45.73,4000.0,40.2434,40.261,40.2258,40.2346,4000.0
2015-06-24 12:20:00,45.73,45.73,45.66,45.68,13000.0,40.2346,40.2346,40.173,40.1906,13000.0
2015-06-24 12:25:00,45.66,45.67,45.64,45.64,6500.0,40.173,40.1818,40.1554,40.1554,6500.0
2015-06-24 12:30:00,45.64,45.7,45.63,45.7,14150.0,40.1554,40.2082,40.1466,40.2082,14150.0
2015-06-24 12:35:00,45.68,45.69,45.68,45.69,2500.0,40.1906,40.1994,40.1906,40.1994,2500.0
2015-06-24 12:40:00,45.72,45.72,45.7,45.7,1820.0,40.2258,40.2258,40.2082,40.2082,1820.0
2015-06-24 12:45:00,45.73,45.73,45.66,45.66,39025.0,40.2346,40.2346,40.173,40.173,39025.0
2015-06-24 12:50:00,45.65,45.73,45.65,45.72,132495.0,40.1642,40.2346,40.1642,40.2258,132495.0
2015-06-24 12:55:00,45.7,45.7,45.7,45.7,3000.0,40.2082,40.2082,40.2082,40.2082,3000.0
2015-06-24 13:00:00,45.7,45.7,45.65,45.7,12255.0,40.2082,40.2082,40.1642,40.2082,12255.0
2015-06-24 13:05:00,45.68,45.72,45.68,45.72,10920.0,40.1906,40.2258,40.1906,40.2258,10920.0
2015-06-24 13:10:00,45.71,45.73,45.69,45.69,11605.0,40.217,40.2346,40.1994,40.1994,11605.0
2015-06-24 13:15:00,45.67,45.69,45.64,45.68,11500.0,40.1818,40.1994,40.1554,40.1906,11500.0
2015-06-24 13:20:00,45.67,45.67,45.62,45.63,28750.0,40.1818,40.1818,40.1378,40.1466,28750.0
2015-06-24 13:25:00,45.61,45.63,45.58,45.58,22715.0,40.129,40.1466,40.1027,40.1027,22715.0
2015-06-24 13:30:00,45.58,45.6,45.57,45.59,13500.0,40.1027,40.1203,40.0939,40.1115,13500.0
2015-06-24 13:35:00,45.63,45.66,45.61,45.64,18000.0,40.1466,40.173,40.129,40.1554,18000.0
2015-06-24 13:40:00,45.64,45.64,45.6,45.63,13980.0,40.1554,40.1554,40.1203,40.1466,13980.0
2015-06-24 13:45:00,45.63,45.64,45.61,45.64,11690.0,40.1466,40.1554,40.129,40.1554,11690.0
2015-06-24 13:50:00,45.65,45.66,45.63,45.63,12180.0,40.1642,40.173,40.1466,40.1466,12180.0
2015-06-24 13:55:00,45.65,45.68,45.64,45.68,7375.0,40.1642,40.1906,40.1554,40.1906,7375.0
2015-06-24 14:00:00,45.67,45.68,45.66,45.68,11550.0,40.1818,40.1906,40.173,40.1906,11550.0
2015-06-24 14:05:00,45.68,45.68,45.63,45.65,10370.0,40.1906,40.1906,40.1466,40.1642,10370.0
2015-06-24 14:10:00,45.66,45.66,45.63,45.66,15690.0,40.173,40.173,40.1466,40.173,15690.0
2015-06-24 14:15:00,45.65,45.65,45.6,45.61,14935.0,40.1642,40.1642,40.1203,40.129,14935.0
2015-06-24 14:20:00,45.6,45.61,45.55,45.58,16000.0,40.1203,40.129,40.0763,40.1027,16000.0
2015-06-24 14:25:00,45.6,45.63,45.6,45.6,6800.0,40.1203,40.1466,40.1203,40.1203,6800.0
2015-06-24 14:30:00,45.6,45.61,45.58,45.6,5000.0,40.1203,40.129,40.1027,40.1203,5000.0
2015-06-24 14:35:00,45.6,45.63,45.6,45.63,8850.0,40.1203,40.1466,40.1203,40.1466,8850.0
2015-06-24 14:40:00,45.62,45.64,45.61,45.61,8815.0,40.1378,40.1554,40.129,40.129,8815.0
2015-06-24 14:45:00,45.6,45.63,45.59,45.61,12930.0,40.1203,40.1466,40.1115,40.129,12930.0
2015-06-24 14:50:00,45.62,45.65,45.61,45.63,7550.0,40.1378,40.1642,40.129,40.1466,7550.0
2015-06-24 14:55:00,45.66,45.66,45.65,45.65,4710.0,40.173,40.173,40.1642,40.1642,4710.0
2015-06-24 15:00:00,45.64,45.64,45.61,45.62,17000.0,40.1554,40.1554,40.129,40.1378,17000.0
2015-06-24 15:05:00,45.62,45.63,45.59,45.61,15185.0,40.1378,40.1466,40.1115,40.129,15185.0
2015-06-24 15:10:00,45.61,45.65,45.6,45.65,15970.0,40.129,40.1642,40.1203,40.1642,15970.0
2015-06-24 15:15:00,45.63,45.66,45.62,45.66,17000.0,40.1466,40.173,40.1378,40.173,17000.0
2015-06-24 15:20:00,45.66,45.67,45.6,45.64,18645.0,40.173,40.1818,40.1203,40.1554,18645.0
2015-06-24 15:25:00,45.66,45.68,45.64,45.66,36070.0,40.173,40.1906,40.1554,40.173,36070.0
2015-06-24 15:30:00,45.67,45.7,45.65,45.7,28000.0,40.1818,40.2082,40.1642,40.2082,28000.0
2015-06-24 15:35:00,45.7,45.73,45.64,45.64,44455.0,40.2082,40.2346,40.1554,40.1554,44455.0
2015-06-24 15:40:00,45.64,45.68,45.63,45.66,46930.0,40.1554,40.1906,40.1466,40.173,46930.0
2015-06-24 15:45:00,45.66,45.71,45.65,45.7,158775.0,40.173,40.217,40.1642,40.2082,158775.0
2015-06-24 15:50:00,45.69,45.72,45.67,45.71,136720.0,40.1994,40.2258,40.1818,40.217,136720.0
2015-06-24 15:55:00,45.71,45.73,45.6,45.63,356710.0,40.217,40.2346,40.1203,40.1466,356710.0
2015-06-25 09:30:00,45.6,45.72,45.6,45.65,41070.0,40.1203,40.2258,40.1203,40.1642,41070.0
2015-06-25 09:35:00,45.69,45.79,45.6,45.63,25005.0,40.1994,40.2874,40.1203,40.1466,25005.0
2015-06-25 09:40:00,45.63,45.75,45.63,45.74,11595.0,40.1466,40.2522,40.1466,40.2434,11595.0
2015-06-25 09:45:00,45.75,45.81,45.67,45.81,14475.0,40.2522,40.305,40.1818,40.305,14475.0
2015-06-25 09:50:00,45.85,45.9,45.6,45.6,68705.0,40.3402,40.3842,40.1203,40.1203,68705.0
2015-06-25 09:55:00,45.61,45.74,45.57,45.69,15400.0,40.129,40.2434,40.0939,40.1994,15400.0
2015-06-25 10:00:00,45.65,45.74,45.63,45.69,11500.0,40.1642,40.2434,40.1466,40.1994,11500.0
2015-06-25 10:05:00,45.67,45.67,45.63,45.63,3000.0,40.1818,40.1818,40.1466,40.1466,3000.0
2015-06-25 10:10:00,45.69,45.78,45.67,45.76,10215.0,40.1994,40.2786,40.1818,40.261,10215.0
2015-06-25 10:15:00,45.78,45.79,45.69,45.76,25500.0,40.2786,40.2874,40.1994,40.261,25500.0
2015-06-25 10:20:00,45.74,45.76,45.73,45.76,6500.0,40.2434,40.261,40.2346,40.261,6500.0
2015-06-25 10:25:00,45.76,45.76,45.71,45.75,9000.0,40.261,40.261,40.217,40.2522,9000.0
2015-06-25 10:30:00,45.75,45.75,45.65,45.66,9000.0,40.2522,40.2522,40.1642,40.173,9000.0
2015-06-25 10:35:00,45.63,45.64,45.63,45.63,2540.0,40.1466,40.1554,40.1466,40.1466,2540.0
2015-06-25 10:40:00,45.61,45.61,45.58,45.58,13000.0,40.129,40.129,40.1027,40.1027,13000.0
2015-06-25 10:45:00,45.6,45.66,45.6,45.66,6500.0,40.1203,40.173,40.1203,40.173,6500.0
2015-06-25 10:50:00,45.64,45.67,45.64,45.67,6500.0,40.1554,40.1818,40.1554,40.1818,6500.0
2015-06-25 10:55:00,45.69,45.74,45.69,45.73,5500.0,40.1994,40.2434,40.1994,40.2346,5500.0
2015-06-25 11:00:00,45.73,45.77,45.72,45.76,31125.0,40.2346,40.2698,40.2258,40.261,31125.0
2015-06-25 11:05:00,45.75,45.79,45.74,45.76,13675.0,40.2522,40.2874,40.2434,40.261,13675.0
2015-06-25 11:10:00,45.78,45.8,45.76,45.76,12000.0,40.2786,40.2962,40.261,40.261,12000.0
2015-06-25 11:15:00,45.78,45.8,45.77,45.79,25040.0,40.2786,40.2962,40.2698,40.2874,25040.0
2015-06-25 11:20:00,45.75,45.84,45.75,45.81,55040.0,40.2522,40.3314,40.2522,40.305,55040.0
2015-06-25 11:25:00,45.81,45.81,45.72,45.72,10000.0,40.305,40.305,40.2258,40.2258,10000.0
2015-06-25 11:30:00,45.74,45.77,45.74,45.77,107295.0,40.2434,40.2698,40.2434,40.2698,107295.0
2015-06-25 11:35:00,45.76,45.79,45.76,45.76,8500.0,40.261,40.2874,40.261,40.261,8500.0
2015-06-25 11:40:00,45.75,45.76,45.73,45.73,6000.0,40.2522,40.261,40.2346,40.2346,6000.0
2015-06-25 11:45:00,45.75,45.77,45.74,45.74,4000.0,40.2522,40.2698,40.2434,40.2434,4000.0
2015-06-25 11:50:00,45.72,45.8,45.72,45.79,10500.0,40.2258,40.2962,40.2258,40.2874,10500.0
2015-06-25 11:55:00,45.8,45.8,45.76,45.79,14250.0,40.2962,40.2962,40.261,40.2874,14250.0
2015-06-25 12:00:00,45.79,45.79,45.76,45.76,6765.0,40.2874,40.2874,40.261,40.261,6765.0
2015-06-25 12:05:00,45.78,45.78,45.76,45.76,8500.0,40.2786,40.2786,40.261,40.261,8500.0
2015-06-25 12:10:00,45.76,45.76,45.73,45.75,35690.0,40.261,40.261,40.2346,40.2522,35690.0
2015-06-25 12:15:00,45.75,45.78,45.75,45.77,15020.0,40.2522,40.2786,40.2522,40.2698,15020.0
2015-06-25 12:20:00,45.77,45.78,45.73,45.74,12360.0,40.2698,40.2786,40.2346,40.2434,12360.0
2015-06-25 12:25:00,45.77,45.77,45.75,45.76,4500.0,40.2698,40.2698,40.2522,40.261,4500.0
2015-06-25 12:30:00,45.74,45.78,45.74,45.75,4920.0,40.2434,40.2786,40.2434,40.2522,4920.0
2015-06-25 12:35:00,45.74,45.75,45.72,45.73,43500.0,40.2434,40.2522,40.2258,40.2346,43500.0
2015-06-25 12:40:00,45.74,45.74,45.72,45.72,14000.0,40.2434,40.2434,40.2258,40.2258,14000.0
2015-06-25 12:45:00,45.72,45.77,45.72,45.77,26000.0,40.2258,40.2698,40.2258,40.2698,26000.0
2015-06-25 12:50:00,45.78,45.81,45.78,45.79,17500.0,40.2786,40.305,40.2786,40.2874,17500.0
2015-06-25 12:55:00,45.77,45.77,45.74,45.74,14750.0,40.2698,40.2698,40.2434,40.2434,14750.0
2015-06-25 13:00:00,45.74,45.76,45.73,45.74,40745.0,40.2434,40.261,40.2346,40.2434,40745.0
2015-06-25 13:05:00,45.76,45.79,45.75,45.76,9500.0,40.261,40.2874,40.2522,40.261,9500.0
2015-06-25 13:10:00,45.78,45.78,45.76,45.77,4255.0,40.2786,40.2786,40.261,40.2698,4255.0
2015-06-25 13:15:00,45.76,45.76,45.73,45.76,25825.0,40.261,40.261,40.2346,40.261,25825.0
2015-06-25 13:20:00,45.74,45.76,45.73,45.75,12705.0,40.2434,40.261,40.2346,40.2522,12705.0
2015-06-25 13:25:00,45.78,45.78,45.75,45.76,4000.0,40.2786,40.2786,40.2522,40.261,4000.0
2015-06-25 13:30:00,45.74,45.76,45.72,45.75,71350.0,40.2434,40.261,40.2258,40.2522,71350.0
2015-06-25 13:35:00,45.76,45.76,45.74,45.75,11910.0,40.261,40.261,40.2434,40.2522,11910.0
2015-06-25 13:40:00,45.75,45.77,45.74,45.74,14500.0,40.2522,40.2698,40.2434,40.2434,14500.0
2015-06-25 13:45:00,45.74,45.77,45.74,45.77,2500.0,40.2434,40.2698,40.2434,40.2698,2500.0
2015-06-25 13:50:00,45.75,45.77,45.73,45.77,16940.0,40.2522,40.2698,40.2346,40.2698,16940.0
2015-06-25 13:55:00,45.74,45.75,45.73,45.74,51530.0,40.2434,40.2522,40.2346,40.2434,51530.0
2015-06-25 14:00:00,45.74,45.74,45.73,45.73,24400.0,40.2434,40.2434,40.2346,40.2346,24400.0
2015-06-25 14:05:00,45.73,45.73,45.7,45.7,43655.0,40.2346,40.2346,40.2082,40.2082,43655.0
2015-06-25 14:10:00,45.7,45.7,45.61,45.64,6100.0,40.2082,40.2082,40.129,40.1554,6100.0
2015-06-25 14:15:00,45.64,45.64,45.6,45.61,6500.0,40.1554,40.1554,40.1203,40.129,6500.0
2015-06-25 14:20:00,45.58,45.59,45.54,45.55,38360.0,40.1027,40.1115,40.0675,40.0763,38360.0
2015-06-25 14:25:00,45.55,45.56,45.54,45.56,17830.0,40.0763,40.0851,40.0675,40.0851,17830.0
2015-06-25 14:30:00,45.55,45.57,45.51,45.51,23235.0,40.0763,40.0939,40.0411,40.0411,23235.0
2015-06-25 14:35:00,45.52,45.61,45.52,45.61,17440.0,40.0499,40.129,40.0499,40.129,17440.0
2015-06-25 14:40:00,45.62,45.63,45.6,45.61,61000.0,40.1378,40.1466,40.1203,40.129,61000.0
2015-06-25 14:45:00,45.63,45.64,45.63,45.63,6865.0,40.1466,40.1554,40.1466,40.1466,6865.0
2015-06-25 14:50:00,45.64,45.65,45.62,45.64,11885.0,40.1554,40.1642,40.1378,40.1554,11885.0
2015-06-25 14:55:00,45.62,45.66,45.57,45.66,14775.0,40.1378,40.173,40.0939,40.173,14775.0
2015-06-25 15:00:00,45.67,45.71,45.64,45.71,12000.0,40.1818,40.217,40.1554,40.217,12000.0
2015-06-25 15:05:00,45.69,45.74,45.69,45.73,55570.0,40.1994,40.2434,40.1994,40.2346,55570.0
2015-06-25 15:10:00,45.73,45.75,45.71,45.71,34415.0,40.2346,40.2522,40.217,40.217,34415.0
2015-06-25 15:15:00,45.75,45.75,45.69,45.69,13980.0,40.2522,40.2522,40.1994,40.1994,13980.0
2015-06-25 15:20:00,45.72,45.72,45.69,45.72,10000.0,40.2258,40.2258,40.1994,40.2258,10000.0
2015-06-25 15:25:00,45.73,45.73,45.66,45.66,30250.0,40.2346,40.2346,40.173,40.173,30250.0
2015-06-25 15:30:00,45.66,45.68,45.6,45.6,35035.0,40.173,40.1906,40.1203,40.1203,35035.0
2015-06-25 15:35:00,45.6,45.6,45.55,45.56,32585.0,40.1203,40.1203,40.0763,40.0851,32585.0
2015-06-25 15:40:00,45.56,45.63,45.56,45.58,62065.0,40.0851,40.1466,40.0851,40.1027,62065.0
2015-06-25 15:45:00,45.57,45.61,45.57,45.59,42405.0,40.0939,40.129,40.0939,40.1115,42405.0
2015-06-25 15:50:00,45.6,45.61,45.55,45.57,76340.0,40.1203,40.129,40.0763,40.0939,76340.0
2015-06-25 15:55:00,45.56,45.59,45.52,45.53,181970.0,40.0851,40.1115,40.0499,40.0587,181970.0
2015-06-26 09:30:00,45.6,45.85,45.34,45.34,58980.0,40.1203,40.3402,39.8915,39.8915,58980.0
2015-06-26 09:35:00,45.25,45.46,45.15,45.15,23000.0,39.8123,39.9971,39.7243,39.7243,23000.0
2015-06-26 09:40:00,45.15,45.32,45.1,45.32,82035.0,39.7243,39.8739,39.6803,39.8739,82035.0
2015-06-26 09:45:00,45.3,45.45,45.26,45.43,36395.0,39.8563,39.9883,39.8211,39.9707,36395.0
2015-06-26 09:50:00,45.35,45.41,45.35,45.41,9500.0,39.9003,39.9531,39.9003,39.9531,9500.0
2015-06-26 09:55:00,45.43,45.43,45.27,45.4,11500.0,39.9707,39.9707,39.8299,39.9443,11500.0
2015-06-26 10:00:00,45.38,45.49,45.35,45.36,27170.0,39.9267,40.0235,39.9003,39.9091,27170.0
2015-06-26 10:05:00,45.3,45.36,45.3,45.36,3035.0,39.8563,39.9091,39.8563,39.9091,3035.0
2015-06-26 10:10:00,45.34,45.42,45.34,45.42,39500.0,39.8915,39.9619,39.8915,39.9619,39500.0
2015-06-26 10:15:00,45.41,45.43,45.37,45.37,24125.0,39.9531,39.9707,39.9179,39.9179,24125.0
2015-06-26 10:20:00,45.37,45.41,45.36,45.41,42250.0,39.9179,39.9531,39.9091,39.9531,42250.0
2015-06-26 10:25:00,45.41,45.49,45.4,45.49,38520.0,39.9531,40.0235,39.9443,40.0235,38520.0
2015-06-26 10:30:00,45.48,45.5,45.44,45.45,14845.0,40.0147,40.0323,39.9795,39.9883,14845.0
2015-06-26 10:35:00,45.43,45.49,45.42,45.44,16000.0,39.9707,40.0235,39.9619,39.9795,16000.0
2015-06-26 10:40:00,45.45,45.47,45.4,45.41,44930.0,39.9883,40.0059,39.9443,39.9531,44930.0
2015-06-26 10:45:00,45.42,45.43,45.37,45.4,21000.0,39.9619,39.9707,39.9179,39.9443,21000.0
2015-06-26 10:50:00,45.4,45.44,45.38,45.43,69730.0,39.9443,39.9795,39.9267,39.9707,69730.0
2015-06-26 10:55:00,45.44,45.48,45.41,45.43,31850.0,39.9795,40.0147,39.9531,39.9707,31850.0
2015-06-26 11:00:00,45.44,45.5,45.43,45.5,19000.0,39.9795,40.0323,39.9707,40.0323,19000.0
2015-06-26 11:05:00,45.51,45.53,45.44,45.52,96915.0,40.0411,40.0587,39.9795,40.0499,96915.0
2015-06-26 11:10:00,45.52,45.54,45.46,45.53,32225.0,40.0499,40.0675,39.9971,40.0587,32225.0
2015-06-26 11:15:00,45.54,45.55,45.48,45.48,24250.0,40.0675,40.0763,40.0147,40.0147,24250.0
2015-06-26 11:20:00,45.48,45.49,45.47,45.48,8500.0,40.0147,40.0235,40.0059,40.0147,8500.0
2015-06-26 11:25:00,45.5,45.5,45.43,45.48,17370.0,40.0323,40.0323,39.9707,40.0147,17370.0
2015-06-26 11:30:00,45.48,45.5,45.46,45.46,17500.0,40.0147,40.0323,39.9971,39.9971,17500.0
2015-06-26 11:35:00,45.46,45.52,45.44,45.5,16760.0,39.9971,40.0499,39.9795,40.0323,16760.0
2015-06-26 11:40:00,45.49,45.5,45.47,45.47,7545.0,40.0235,40.0323,40.0059,40.0059,7545.0
2015-06-26 11:45:00,45.49,45.51,45.45,45.47,14500.0,40.0235,40.0411,39.9883,40.0059,14500.0
2015-06-26 11:50:00,45.49,45.49,45.43,45.43,8000.0,40.0235,40.0235,39.9707,39.9707,8000.0
2015-06-26 11:55:00,45.43,45.48,45.43,45.46,16300.0,39.9707,40.0147,39.9707,39.9971,16300.0
2015-06-26 12:00:00,45.46,45.49,45.43,45.47,26940.0,39.9971,40.0235,39.9707,40.0059,26940.0
2015-06-26 12:05:00,45.48,45.49,45.48,45.48,5785.0,40.0147,40.0235,40.0147,40.0147,5785.0
2015-06-26 12:10:00,45.48,45.51,45.48,45.51,4000.0,40.0147,40.0411,40.0147,40.0411,4000.0
2015-06-26 12:15:00,45.49,45.52,45.49,45.51,11000.0,40.0235,40.0499,40.0235,40.0411,11000.0
2015-06-26 12:20:00,45.51,45.52,45.48,45.5,29700.0,40.0411,40.0499,40.0147,40.0323,29700.0
2015-06-26 12:25:00,45.5,45.56,45.48,45.54,157500.0,40.0323,40.0851,40.0147,40.0675,157500.0
2015-06-26 12:30:00,45.54,45.56,45.46,45.46,13500.0,40.0675,40.0851,39.9971,39.9971,13500.0
2015-06-26 12:35:00,45.47,45.49,45.46,45.46,9000.0,40.0059,40.0235,39.9971,39.9971,9000.0
2015-06-26 12:40:00,45.48,45.48,45.42,45.43,19000.0,40.0147,40.0147,39.9619,39.9707,19000.0
2015-06-26 12:45:00,45.41,45.45,45.41,45.43,16500.0,39.9531,39.9883,39.9531,39.9707,16500.0
2015-06-26 12:50:00,45.45,45.48,45.41,45.41,12120.0,39.9883,40.0147,39.9531,39.9531,12120.0
2015-06-26 12:55:00,45.43,45.43,45.35,45.39,20000.0,39.9707,39.9707,39.9003,39.9355,20000.0
2015-06-26 13:00:00,45.41,45.42,45.39,45.4,10000.0,39.9531,39.9619,39.9355,39.9443,10000.0
2015-06-26 13:05:00,45.41,45.41,45.38,45.38,2500.0,39.9531,39.9531,39.9267,39.9267,2500.0
2015-06-26 13:10:00,45.36,45.38,45.32,45.36,40500.0,39.9091,39.9267,39.8739,39.9091,40500.0
2015-06-26 13:15:00,45.32,45.33,45.28,45.28,34305.0,39.8739,39.8827,39.8387,39.8387,34305.0
2015-06-26 13:20:00,45.25,45.26,45.22,45.22,13500.0,39.8123,39.8211,39.7859,39.7859,13500.0
2015-06-26 13:25:00,45.22,45.29,45.22,45.29,16735.0,39.7859,39.8475,39.7859,39.8475,16735.0
2015-06-26 13:30:00,45.3,45.3,45.26,45.29,10000.0,39.8563,39.8563,39.8211,39.8475,10000.0
2015-06-26 13:35:00,45.29,45.32,45.29,45.32,15550.0,39.8475,39.8739,39.8475,39.8739,15550.0
2015-06-26 13:40:00,45.32,45.41,45.28,45.4,31000.0,39.8739,39.9531,39.8387,39.9443,31000.0
2015-06-26 13:45:00,45.4,45.41,45.38,45.38,6500.0,39.9443,39.9531,39.9267,39.9267,6500.0
2015-06-26 13:50:00,45.39,45.41,45.29,45.29,24000.0,39.9355,39.9531,39.8475,39.8475,24000.0
2015-06-26 13:55:00,45.31,45.33,45.3,45.33,7000.0,39.8651,39.8827,39.8563,39.8827,7000.0
2015-06-26 14:00:00,45.31,45.38,45.31,45.36,25695.0,39.8651,39.9267,39.8651,39.9091,25695.0
2015-06-26 14:05:00,45.32,45.32,45.26,45.26,7500.0,39.8739,39.8739,39.8211,39.8211,7500.0
2015-06-26 14:10:00,45.26,45.26,45.21,45.24,22510.0,39.8211,39.8211,39.7771,39.8035,22510.0
2015-06-26 14:15:00,45.25,45.29,45.25,45.26,11155.0,39.8123,39.8475,39.8123,39.8211,11155.0
2015-06-26 14:20:00,45.27,45.29,45.26,45.28,10135.0,39.8299,39.8475,39.8211,39.8387,10135.0
2015-06-26 14:25:00,45.26,45.29,45.26,45.29,11500.0,39.8211,39.8475,39.8211,39.8475,11500.0
2015-06-26 14:30:00,45.3,45.38,45.29,45.37,39000.0,39.8563,39.9267,39.8475,39.9179,39000.0
2015-06-26 14:35:00,45.36,45.38,45.35,45.38,6000.0,39.9091,39.9267,39.9003,39.9267,6000.0
2015-06-26 14:40:00,45.38,45.4,45.37,45.39,33000.0,39.9267,39.9443,39.9179,39.9355,33000.0
2015-06-26 14:45:00,45.39,45.41,45.38,45.4,33945.0,39.9355,39.9531,39.9267,39.9443,33945.0
2015-06-26 14:50:00,45.41,45.42,45.34,45.34,17000.0,39.9531,39.9619,39.8915,39.8915,17000.0
2015-06-26 14:55:00,45.34,45.34,45.28,45.28,17000.0,39.8915,39.8915,39.8387,39.8387,17000.0
2015-06-26 15:00:00,45.3,45.36,45.23,45.36,30380.0,39.8563,39.9091,39.7947,39.9091,30380.0
2015-06-26 15:05:00,45.37,45.39,45.36,45.37,15000.0,39.9179,39.9355,39.9091,39.9179,15000.0
2015-06-26 15:10:00,45.38,45.39,45.33,45.35,26400.0,39.9267,39.9355,39.8827,39.9003,26400.0
2015-06-26 15:15:00,45.35,45.37,45.33,45.36,18965.0,39.9003,39.9179,39.8827,39.9091,18965.0
2015-06-26 15:20:00,45.37,45.42,45.31,45.33,23880.0,39.9179,39.9619,39.8651,39.8827,23880.0
2015-06-26 15:25:00,45.32,45.36,45.28,45.34,33215.0,39.8739,39.9091,39.8387,39.8915,33215.0
2015-06-26 15:30:00,45.32,45.36,45.3,45.3,35500.0,39.8739,39.9091,39.8563,39.8563,35500.0
2015-06-26 15:35:00,45.3,45.31,45.24,45.24,28000.0,39.8563,39.8651,39.8035,39.8035,28000.0
2015-06-26 15:40:00,45.25,45.31,45.25,45.27,48995.0,39.8123,39.8651,39.8123,39.8299,48995.0
2015-06-26 15:45:00,45.28,45.29,45.22,45.23,64910.0,39.8387,39.8475,39.7859,39.7947,64910.0
2015-06-26 15:50:00,45.23,45.26,45.23,45.23,82370.0,39.7947,39.8211,39.7947,39.7947,82370.0
2015-06-26 15:55:00,45.24,45.26,45.21,45.23,283340.0,39.8035,39.8211,39.7771,39.7947,283340.0
2015-06-29 09:30:00,44.84,45.04,44.75,44.95,49300.0,39.4516,39.6275,39.3724,39.5484,49300.0
2015-06-29 09:35:00,44.96,45.02,44.85,44.93,31000.0,39.5572,39.6099,39.4604,39.5308,31000.0
2015-06-29 09:40:00,45.0,45.12,44.87,44.96,36125.0,39.5924,39.6979,39.478,39.5572,36125.0
2015-06-29 09:45:00,45.01,45.07,44.95,45.03,10000.0,39.6012,39.6539,39.5484,39.6187,10000.0
2015-06-29 09:50:00,45.1,45.11,45.0,45.01,15000.0,39.6803,39.6891,39.5924,39.6012,15000.0
2015-06-29 09:55:00,45.04,45.04,44.99,45.0,2500.0,39.6275,39.6275,39.5836,39.5924,2500.0
2015-06-29 10:00:00,44.89,45.04,44.89,45.04,11500.0,39.4956,39.6275,39.4956,39.6275,11500.0
2015-06-29 10:05:00,45.04,45.07,44.97,44.97,13600.0,39.6275,39.6539,39.566,39.566,13600.0
2015-06-29 10:10:00,44.98,44.99,44.95,44.98,6085.0,39.5748,39.5836,39.5484,39.5748,6085.0
2015-06-29 10:15:00,44.96,45.0,44.81,44.81,7500.0,39.5572,39.5924,39.4252,39.4252,7500.0
2015-06-29 10:20:00,44.81,44.87,44.81,44.87,4715.0,39.4252,39.478,39.4252,39.478,4715.0
2015-06-29 10:25:00,44.86,44.91,44.82,44.83,32960.0,39.4692,39.5132,39.434,39.4428,32960.0
2015-06-29 10:30:00,44.83,44.89,44.82,44.85,21905.0,39.4428,39.4956,39.434,39.4604,21905.0
2015-06-29 10:35:00,44.85,44.94,44.85,44.87,4000.0,39.4604,39.5396,39.4604,39.478,4000.0
2015-06-29 10:40:00,44.87,44.87,44.85,44.85,4910.0,39.478,39.478,39.4604,39.4604,4910.0
2015-06-29 10:45:00,44.88,44.93,44.88,44.91,5045.0,39.4868,39.5308,39.4868,39.5132,5045.0
2015-06-29 10:50:00,44.88,44.91,44.85,44.9,9500.0,39.4868,39.5132,39.4604,39.5044,9500.0
2015-06-29 10:55:00,44.87,44.9,44.85,44.85,30995.0,39.478,39.5044,39.4604,39.4604,30995.0
2015-06-29 11:00:00,44.87,44.88,44.81,44.81,13500.0,39.478,39.4868,39.4252,39.4252,13500.0
2015-06-29 11:05:00,44.81,44.91,44.81,44.91,20395.0,39.4252,39.5132,39.4252,39.5132,20395.0
2015-06-29 11:10:00,44.87,44.88,44.85,44.87,31500.0,39.478,39.4868,39.4604,39.478,31500.0
2015-06-29 11:15:00,44.85,44.9,44.85,44.85,12000.0,39.4604,39.5044,39.4604,39.4604,12000.0
2015-06-29 11:20:00,44.88,44.92,44.85,44.92,13635.0,39.4868,39.522,39.4604,39.522,13635.0
2015-06-29 11:25:00,44.91,44.91,44.88,44.9,6500.0,39.5132,39.5132,39.4868,39.5044,6500.0
2015-06-29 11:30:00,44.89,44.89,44.83,44.88,12830.0,39.4956,39.4956,39.4428,39.4868,12830.0
2015-06-29 11:35:00,44.89,44.89,44.78,44.78,9000.0,39.4956,39.4956,39.3988,39.3988,9000.0
2015-06-29 11:40:00,44.79,44.82,44.77,44.81,34475.0,39.4076,39.434,39.39,39.4252,34475.0
2015-06-29 11:45:00,44.79,44.89,44.79,44.88,5940.0,39.4076,39.4956,39.4076,39.4868,5940.0
2015-06-29 11:50:00,44.9,44.91,44.85,44.85,4150.0,39.5044,39.5132,39.4604,39.4604,4150.0
2015-06-29 11:55:00,44.89,44.9,44.86,44.89,20635.0,39.4956,39.5044,39.4692,39.4956,20635.0
2015-06-29 12:00:00,44.89,44.89,44.85,44.86,9205.0,39.4956,39.4956,39.4604,39.4692,9205.0
2015-06-29 12:05:00,44.89,44.92,44.88,44.92,3850.0,39.4956,39.522,39.4868,39.522,3850.0
2015-06-29 12:10:00,44.9,44.93,44.85,44.86,19500.0,39.5044,39.5308,39.4604,39.4692,19500.0
2015-06-29 12:15:00,44.87,44.87,44.81,44.81,10875.0,39.478,39.478,39.4252,39.4252,10875.0
2015-06-29 12:20:00,44.84,44.85,44.81,44.84,10000.0,39.4516,39.4604,39.4252,39.4516,10000.0
2015-06-29 12:25:00,44.84,44.87,44.81,44.84,38870.0,39.4516,39.478,39.4252,39.4516,38870.0
2015-06-29 12:30:00,44.85,44.86,44.8,44.8,9000.0,39.4604,39.4692,39.4164,39.4164,9000.0
2015-06-29 12:35:00,44.8,44.84,44.8,44.82,8500.0,39.4164,39.4516,39.4164,39.434,8500.0
2015-06-29 12:40:00,44.82,44.82,44.82,44.82,2500.0,39.434,39.434,39.434,39.434,2500.0
2015-06-29 12:45:00,44.84,44.86,44.83,44.86,5760.0,39.4516,39.4692,39.4428,39.4692,5760.0
2015-06-29 12:50:00,44.86,44.88,44.84,44.84,8270.0,39.4692,39.4868,39.4516,39.4516,8270.0
2015-06-29 12:55:00,44.84,44.86,44.83,44.86,6000.0,39.4516,39.4692,39.4428,39.4692,6000.0
2015-06-29 13:00:00,44.86,44.86,44.81,44.81,7500.0,39.4692,39.4692,39.4252,39.4252,7500.0
2015-06-29 13:05:00,44.8,44.8,44.75,44.77,39560.0,39.4164,39.4164,39.3724,39.39,39560.0
2015-06-29 13:10:00,44.75,44.75,44.71,44.71,5000.0,39.3724,39.3724,39.3372,39.3372,5000.0
2015-06-29 13:15:00,44.7,44.73,44.68,44.71,7500.0,39.3284,39.3548,39.3108,39.3372,7500.0
2015-06-29 13:20:00,44.73,44.77,44.73,44.77,15075.0,39.3548,39.39,39.3548,39.39,15075.0
2015-06-29 13:25:00,44.77,44.79,44.75,44.75,9630.0,39.39,39.4076,39.3724,39.3724,9630.0
2015-06-29 13:30:00,44.74,44.79,44.74,44.78,6500.0,39.3636,39.4076,39.3636,39.3988,6500.0
2015-06-29 13:35:00,44.78,44.79,44.76,44.77,13235.0,39.3988,39.4076,39.3812,39.39,13235.0
2015-06-29 13:40:00,44.77,44.77,44.69,44.71,14240.0,39.39,39.39,39.3196,39.3372,14240.0
2015-06-29 13:45:00,44.72,44.74,44.71,44.74,7995.0,39.346,39.3636,39.3372,39.3636,7995.0
2015-06-29 13:50:00,44.72,44.72,44.64,44.64,8000.0,39.346,39.346,39.2756,39.2756,8000.0
2015-06-29 13:55:00,44.65,44.67,44.65,44.65,5500.0,39.2844,39.302,39.2844,39.2844,5500.0
2015-06-29 14:00:00,44.66,44.68,44.66,44.66,4550.0,39.2932,39.3108,39.2932,39.2932,4550.0
2015-06-29 14:05:00,44.68,44.69,44.66,44.69,6500.0,39.3108,39.3196,39.2932,39.3196,6500.0
2015-06-29 14:10:00,44.67,44.7,44.64,44.64,40905.0,39.302,39.3284,39.2756,39.2756,40905.0
2015-06-29 14:15:00,44.63,44.67,44.63,44.67,5500.0,39.2668,39.302,39.2668,39.302,5500.0
2015-06-29 14:20:00,44.66,44.66,44.55,44.55,26625.0,39.2932,39.2932,39.1964,39.1964,26625.0
2015-06-29 14:25:00,44.57,44.6,44.57,44.59,13630.0,39.214,39.2404,39.214,39.2316,13630.0
2015-06-29 14:30:00,44.58,44.6,44.57,44.58,9215.0,39.2228,39.2404,39.214,39.2228,9215.0
2015-06-29 14:35:00,44.59,44.62,44.58,44.62,5000.0,39.2316,39.258,39.2228,39.258,5000.0
2015-06-29 14:40:00,44.58,44.65,44.58,44.65,8005.0,39.2228,39.2844,39.2228,39.2844,8005.0
2015-06-29 14:45:00,44.66,44.71,44.65,44.7,18750.0,39.2932,39.3372,39.2844,39.3284,18750.0
2015-06-29 14:50:00,44.69,44.71,44.65,44.69,43370.0,39.3196,39.3372,39.2844,39.3196,43370.0
2015-06-29 14:55:00,44.69,44.69,44.62,44.62,16795.0,39.3196,39.3196,39.258,39.258,16795.0
2015-06-29 15:00:00,44.61,44.65,44.6,44.6,22995.0,39.2492,39.2844,39.2404,39.2404,22995.0
2015-06-29 15:05:00,44.59,44.64,44.58,44.62,27585.0,39.2316,39.2756,39.2228,39.258,27585.0
2015-06-29 15:10:00,44.61,44.65,44.6,44.64,12500.0,39.2492,39.2844,39.2404,39.2756,12500.0
2015-06-29 15:15:00,44.62,44.66,44.57,44.64,32155.0,39.258,39.2932,39.214,39.2756,32155.0
2015-06-29 15:20:00,44.65,44.71,44.64,44.7,25810.0,39.2844,39.3372,39.2756,39.3284,25810.0
2015-06-29 15:25:00,44.7,44.7,44.63,44.63,24125.0,39.3284,39.3284,39.2668,39.2668,24125.0
2015-06-29 15:30:00,44.63,44.63,44.55,44.59,43500.0,39.2668,39.2668,39.1964,39.2316,43500.0
2015-06-29 15:35:00,44.6,44.6,44.54,44.54,24400.0,39.2404,39.2404,39.1876,39.1876,24400.0
2015-06-29 15:40:00,44.54,44.56,44.49,44.5,63240.0,39.1876,39.2052,39.1436,39.1524,63240.0
2015-06-29 15:45:00,44.5,44.5,44.42,44.49,61250.0,39.1524,39.1524,39.0821,39.1436,61250.0
2015-06-29 15:50:00,44.49,44.57,44.49,44.53,71535.0,39.1436,39.214,39.1436,39.1788,71535.0
2015-06-29 15:55:00,44.52,44.53,44.43,44.46,146500.0,39.17,39.1788,39.0908,39.1172,146500.0
2015-06-30 09:30:00,44.71,45.0,44.71,44.84,88315.0,39.3372,39.5924,39.3372,39.4516,88315.0
2015-06-30 09:35:00,44.78,44.78,44.56,44.7,88045.0,39.3988,39.3988,39.2052,39.3284,88045.0
2015-06-30 09:40:00,44.67,44.76,44.63,44.74,44345.0,39.302,39.3812,39.2668,39.3636,44345.0
2015-06-30 09:45:00,44.72,44.83,44.67,44.75,30620.0,39.346,39.4428,39.302,39.3724,30620.0
2015-06-30 09:50:00,44.71,44.78,44.67,44.74,65810.0,39.3372,39.3988,39.302,39.3636,65810.0
2015-06-30 09:55:00,44.74,44.78,44.7,44.71,15505.0,39.3636,39.3988,39.3284,39.3372,15505.0
2015-06-30 10:00:00,44.67,44.75,44.67,44.7,29125.0,39.302,39.3724,39.302,39.3284,29125.0
2015-06-30 10:05:00,44.71,44.77,44.71,44.75,21000.0,39.3372,39.39,39.3372,39.3724,21000.0
2015-06-30 10:10:00,44.77,44.77,44.67,44.68,19190.0,39.39,39.39,39.302,39.3108,19190.0
2015-06-30 10:15:00,44.7,44.79,44.7,44.75,31250.0,39.3284,39.4076,39.3284,39.3724,31250.0
2015-06-30 10:20:00,44.74,44.77,44.65,44.75,26415.0,39.3636,39.39,39.2844,39.3724,26415.0
2015-06-30 10:25:00,44.74,44.83,44.72,44.83,8000.0,39.3636,39.4428,39.346,39.4428,8000.0
2015-06-30 10:30:00,44.8,44.87,44.78,44.86,119955.0,39.4164,39.478,39.3988,39.4692,119955.0
2015-06-30 10:35:00,44.87,44.9,44.84,44.86,11780.0,39.478,39.5044,39.4516,39.4692,11780.0
2015-06-30 10:40:00,44.84,44.88,44.83,44.87,18295.0,39.4516,39.4868,39.4428,39.478,18295.0
2015-06-30 10:45:00,44.85,44.89,44.8,44.82,34185.0,39.4604,39.4956,39.4164,39.434,34185.0
2015-06-30 10:50:00,44.79,44.86,44.77,44.85,29070.0,39.4076,39.4692,39.39,39.4604,29070.0
2015-06-30 10:55:00,44.82,44.86,44.8,44.8,19355.0,39.434,39.4692,39.4164,39.4164,19355.0
2015-06-30 11:00:00,44.79,44.82,44.7,44.73,126730.0,39.4076,39.434,39.3284,39.3548,126730.0
2015-06-30 11:05:00,44.72,44.73,44.65,44.68,35695.0,39.346,39.3548,39.2844,39.3108,35695.0
2015-06-30 11:10:00,44.66,44.71,44.63,44.7,49855.0,39.2932,39.3372,39.2668,39.3284,49855.0
2015-06-30 11:15:00,44.69,44.74,44.68,44.68,23000.0,39.3196,39.3636,39.3108,39.3108,23000.0
2015-06-30 11:20:00,44.68,44.68,44.62,44.65,22480.0,39.3108,39.3108,39.258,39.2844,22480.0
2015-06-30 11:25:00,44.64,44.68,44.58,44.58,48575.0,39.2756,39.3108,39.2228,39.2228,48575.0
2015-06-30 11:30:00,44.58,44.6,44.5,44.52,53620.0,39.2228,39.2404,39.1524,39.17,53620.0
2015-06-30 11:35:00,44.56,44.6,44.55,44.6,11500.0,39.2052,39.2404,39.1964,39.2404,11500.0
2015-06-30 11:40:00,44.61,44.61,44.5,44.53,28080.0,39.2492,39.2492,39.1524,39.1788,28080.0
2015-06-30 11:45:00,44.52,44.54,44.5,44.53,17085.0,39.17,39.1876,39.1524,39.1788,17085.0
2015-06-30 11:50:00,44.54,44.54,44.5,44.52,13810.0,39.1876,39.1876,39.1524,39.17,13810.0
2015-06-30 11:55:00,44.53,44.54,44.51,44.52,28020.0,39.1788,39.1876,39.1612,39.17,28020.0
2015-06-30 12:00:00,44.54,44.54,44.52,44.53,12000.0,39.1876,39.1876,39.17,39.1788,12000.0
2015-06-30 12:05:00,44.51,44.55,44.5,44.55,21000.0,39.1612,39.1964,39.1524,39.1964,21000.0
2015-06-30 12:10:00,44.57,44.58,44.54,44.55,19385.0,39.214,39.2228,39.1876,39.1964,19385.0
2015-06-30 12:15:00,44.54,44.58,44.54,44.56,13545.0,39.1876,39.2228,39.1876,39.2052,13545.0
2015-06-30 12:20:00,44.55,44.55,44.47,44.49,26400.0,39.1964,39.1964,39.126,39.1436,26400.0
2015-06-30 12:25:00,44.51,44.54,44.47,44.47,37175.0,39.1612,39.1876,39.126,39.126,37175.0
2015-06-30 12:30:00,44.47,44.5,44.47,44.49,24190.0,39.126,39.1524,39.126,39.1436,24190.0
2015-06-30 12:35:00,44.51,44.51,44.47,44.47,15125.0,39.1612,39.1612,39.126,39.126,15125.0
2015-06-30 12:40:00,44.47,44.5,44.43,44.43,18270.0,39.126,39.1524,39.0908,39.0908,18270.0
2015-06-30 12:45:00,44.42,44.44,44.41,44.41,7570.0,39.0821,39.0996,39.0733,39.0733,7570.0
2015-06-30 12:50:00,44.43,44.44,44.41,44.41,6500.0,39.0908,39.0996,39.0733,39.0733,6500.0
2015-06-30 12:55:00,44.41,44.41,44.38,44.41,8635.0,39.0733,39.0733,39.0469,39.0733,8635.0
2015-06-30 13:00:00,44.43,44.51,44.43,44.51,17975.0,39.0908,39.1612,39.0908,39.1612,17975.0
2015-06-30 13:05:00,44.52,44.52,44.48,44.49,8490.0,39.17,39.17,39.1348,39.1436,8490.0
2015-06-30 13:10:00,44.53,44.59,44.51,44.58,8390.0,39.1788,39.2316,39.1612,39.2228,8390.0
2015-06-30 13:15:00,44.58,44.58,44.56,44.57,8000.0,39.2228,39.2228,39.2052,39.214,8000.0
2015-06-30 13:20:00,44.59,44.59,44.57,44.59,7030.0,39.2316,39.2316,39.214,39.2316,7030.0
2015-06-30 13:25:00,44.56,44.62,44.56,44.62,10360.0,39.2052,39.258,39.2052,39.258,10360.0
2015-06-30 13:30:00,44.59,44.62,44.58,44.62,9930.0,39.2316,39.258,39.2228,39.258,9930.0
2015-06-30 13:35:00,44.63,44.67,44.62,44.67,20535.0,39.2668,39.302,39.258,39.302,20535.0
2015-06-30 13:40:00,44.69,44.69,44.6,44.62,9000.0,39.3196,39.3196,39.2404,39.258,9000.0
2015-06-30 13:45:00,44.6,44.67,44.6,44.67,5500.0,39.2404,39.302,39.2404,39.302,5500.0
2015-06-30 13:50:00,44.67,44.74,44.66,44.72,13000.0,39.302,39.3636,39.2932,39.346,13000.0
2015-06-30 13:55:00,44.73,44.73,44.69,44.7,4640.0,39.3548,39.3548,39.3196,39.3284,4640.0
2015-06-30 14:00:00,44.7,44.73,44.7,44.7,5500.0,39.3284,39.3548,39.3284,39.3284,5500.0
2015-06-30 14:05:00,44.73,44.84,44.73,44.8,82655.0,39.3548,39.4516,39.3548,39.4164,82655.0
2015-06-30 14:10:00,44.8,44.87,44.8,44.86,25500.0,39.4164,39.478,39.4164,39.4692,25500.0
2015-06-30 14:15:00,44.84,44.9,44.83,44.9,33715.0,39.4516,39.5044,39.4428,39.5044,33715.0
2015-06-30 14:20:00,44.89,44.97,44.89,44.9,20365.0,39.4956,39.566,39.4956,39.5044,20365.0
2015-06-30 14:25:00,44.94,44.94,44.88,44.92,19200.0,39.5396,39.5396,39.4868,39.522,19200.0
2015-06-30 14:30:00,44.87,44.97,44.87,44.94,20715.0,39.478,39.566,39.478,39.5396,20715.0
2015-06-30 14:35:00,44.94,44.97,44.9,44.94,20780.0,39.5396,39.566,39.5044,39.5396,20780.0
2015-06-30 14:40:00,44.93,44.97,44.83,44.93,44760.0,39.5308,39.566,39.4428,39.5308,44760.0
2015-06-30 14:45:00,44.93,44.98,44.9,44.98,27470.0,39.5308,39.5748,39.5044,39.5748,27470.0
2015-06-30 14:50:00,44.97,44.97,44.88,44.88,34550.0,39.566,39.566,39.4868,39.4868,34550.0
2015-06-30 14:55:00,44.89,44.92,44.85,44.87,10065.0,39.4956,39.522,39.4604,39.478,10065.0
2015-06-30 15:00:00,44.85,44.9,44.84,44.9,39600.0,39.4604,39.5044,39.4516,39.5044,39600.0
2015-06-30 15:05:00,44.88,44.89,44.86,44.87,29030.0,39.4868,39.4956,39.4692,39.478,29030.0
2015-06-30 15:10:00,44.85,44.89,44.83,44.83,19990.0,39.4604,39.4956,39.4428,39.4428,19990.0
2015-06-30 15:15:00,44.81,44.84,44.8,44.81,27115.0,39.4252,39.4516,39.4164,39.4252,27115.0
2015-06-30 15:20:00,44.8,44.81,44.78,44.79,44510.0,39.4164,39.4252,39.3988,39.4076,44510.0
2015-06-30 15:25:00,44.81,44.83,44.8,44.82,41935.0,39.4252,39.4428,39.4164,39.434,41935.0
2015-06-30 15:30:00,44.8,44.83,44.8,44.81,20275.0,39.4164,39.4428,39.4164,39.4252,20275.0
2015-06-30 15:35:00,44.8,44.82,44.79,44.8,46995.0,39.4164,39.434,39.4076,39.4164,46995.0
2015-06-30 15:40:00,44.79,44.8,44.78,44.79,42720.0,39.4076,39.4164,39.3988,39.4076,42720.0
2015-06-30 15:45:00,44.79,44.84,44.78,44.84,108155.0,39.4076,39.4516,39.3988,39.4516,108155.0
2015-06-30 15:50:00,44.83,44.85,44.8,44.83,46040.0,39.4428,39.4604,39.4164,39.4428,46040.0
2015-06-30 15:55:00,44.83,44.83,44.72,44.72,187420.0,39.4428,39.4428,39.346,39.346,187420.0
2015-07-01 09:30:00,45.04,45.19,44.91,45.03,136300.0,39.6275,39.7595,39.5132,39.6187,136300.0
2015-07-01 09:35:00,45.02,45.18,44.9,45.18,122875.0,39.6099,39.7507,39.5044,39.7507,122875.0
2015-07-01 09:40:00,45.19,45.29,45.06,45.17,61380.0,39.7595,39.8475,39.6451,39.7419,61380.0
2015-07-01 09:45:00,45.16,45.17,45.04,45.13,37765.0,39.7331,39.7419,39.6275,39.7067,37765.0
2015-07-01 09:50:00,45.14,45.19,45.08,45.19,56750.0,39.7155,39.7595,39.6627,39.7595,56750.0
2015-07-01 09:55:00,45.16,45.29,45.1,45.1,99195.0,39.7331,39.8475,39.6803,39.6803,99195.0
2015-07-01 10:00:00,45.1,45.24,45.07,45.19,137880.0,39.6803,39.8035,39.6539,39.7595,137880.0
2015-07-01 10:05:00,45.19,45.26,45.18,45.2,103835.0,39.7595,39.8211,39.7507,39.7683,103835.0
2015-07-01 10:10:00,45.21,45.21,45.06,45.08,48145.0,39.7771,39.7771,39.6451,39.6627,48145.0
2015-07-01 10:15:00,45.14,45.21,45.1,45.15,75385.0,39.7155,39.7771,39.6803,39.7243,75385.0
2015-07-01 10:20:00,45.14,45.23,45.12,45.2,117150.0,39.7155,39.7947,39.6979,39.7683,117150.0
2015-07-01 10:25:00,45.19,45.22,45.16,45.18,29565.0,39.7595,39.7859,39.7331,39.7507,29565.0
2015-07-01 10:30:00,45.17,45.18,45.04,45.06,74560.0,39.7419,39.7507,39.6275,39.6451,74560.0
2015-07-01 10:35:00,45.08,45.09,45.02,45.02,11500.0,39.6627,39.6715,39.6099,39.6099,11500.0
2015-07-01 10:40:00,45.06,45.12,45.06,45.12,18500.0,39.6451,39.6979,39.6451,39.6979,18500.0
2015-07-01 10:45:00,45.11,45.11,45.02,45.04,21005.0,39.6891,39.6891,39.6099,39.6275,21005.0
2015-07-01 10:50:00,45.04,45.15,45.0,45.13,59195.0,39.6275,39.7243,39.5924,39.7067,59195.0
2015-07-01 10:55:00,45.09,45.13,45.09,45.13,7000.0,39.6715,39.7067,39.6715,39.7067,7000.0
2015-07-01 11:00:00,45.14,45.16,45.12,45.14,14205.0,39.7155,39.7331,39.6979,39.7155,14205.0
2015-07-01 11:05:00,45.14,45.19,45.13,45.14,44465.0,39.7155,39.7595,39.7067,39.7155,44465.0
2015-07-01 11:10:00,45.14,45.17,45.14,45.17,12850.0,39.7155,39.7419,39.7155,39.7419,12850.0
2015-07-01 11:15:00,45.15,45.18,45.13,45.13,70195.0,39.7243,39.7507,39.7067,39.7067,70195.0
2015-07-01 11:20:00,45.12,45.17,45.11,45.17,64120.0,39.6979,39.7419,39.6891,39.7419,64120.0
2015-07-01 11:25:00,45.14,45.15,45.12,45.14,13500.0,39.7155,39.7243,39.6979,39.7155,13500.0
2015-07-01 11:30:00,45.12,45.13,45.1,45.13,4500.0,39.6979,39.7067,39.6803,39.7067,4500.0
2015-07-01 11:35:00,45.14,45.14,45.1,45.12,17500.0,39.7155,39.7155,39.6803,39.6979,17500.0
2015-07-01 11:40:00,45.12,45.15,45.12,45.15,6660.0,39.6979,39.7243,39.6979,39.7243,6660.0
2015-07-01 11:45:00,45.12,45.13,45.07,45.11,12070.0,39.6979,39.7067,39.6539,39.6891,12070.0
2015-07-01 11:50:00,45.14,45.15,45.13,45.14,13300.0,39.7155,39.7243,39.7067,39.7155,13300.0
2015-07-01 11:55:00,45.13,45.15,45.12,45.13,24505.0,39.7067,39.7243,39.6979,39.7067,24505.0
2015-07-01 12:00:00,45.13,45.16,45.12,45.13,44000.0,39.7067,39.7331,39.6979,39.7067,44000.0
2015-07-01 12:05:00,45.13,45.13,45.03,45.05,25415.0,39.7067,39.7067,39.6187,39.6363,25415.0
2015-07-01 12:10:00,45.02,45.05,45.02,45.04,13770.0,39.6099,39.6363,39.6099,39.6275,13770.0
2015-07-01 12:15:00,45.06,45.14,45.05,45.14,32545.0,39.6451,39.7155,39.6363,39.7155,32545.0
2015-07-01 12:20:00,45.13,45.13,45.1,45.1,36980.0,39.7067,39.7067,39.6803,39.6803,36980.0
2015-07-01 12:25:00,45.11,45.14,45.11,45.11,6630.0,39.6891,39.7155,39.6891,39.6891,6630.0
2015-07-01 12:30:00,45.13,45.15,45.11,45.14,9830.0,39.7067,39.7243,39.6891,39.7155,9830.0
2015-07-01 12:35:00,45.12,45.13,45.1,45.11,17500.0,39.6979,39.7067,39.6803,39.6891,17500.0
2015-07-01 12:40:00,45.12,45.15,45.06,45.09,19500.0,39.6979,39.7243,39.6451,39.6715,19500.0
2015-07-01 12:45:00,45.1,45.16,45.09,45.13,14500.0,39.6803,39.7331,39.6715,39.7067,14500.0
2015-07-01 12:50:00,45.13,45.14,45.09,45.11,57000.0,39.7067,39.7155,39.6715,39.6891,57000.0
2015-07-01 12:55:00,45.08,45.09,45.06,45.08,87000.0,39.6627,39.6715,39.6451,39.6627,87000.0
2015-07-01 13:00:00,45.06,45.08,45.01,45.03,308275.0,39.6451,39.6627,39.6012,39.6187,308275.0
2015-07-01 13:05:00,45.03,45.04,45.02,45.04,5550.0,39.6187,39.6275,39.6099,39.6275,5550.0
2015-07-01 13:10:00,45.05,45.13,45.05,45.12,32100.0,39.6363,39.7067,39.6363,39.6979,32100.0
2015-07-01 13:15:00,45.11,45.11,45.09,45.1,66000.0,39.6891,39.6891,39.6715,39.6803,66000.0
2015-07-01 13:20:00,45.1,45.13,45.09,45.09,55830.0,39.6803,39.7067,39.6715,39.6715,55830.0
2015-07-01 13:25:00,45.1,45.12,45.08,45.12,20510.0,39.6803,39.6979,39.6627,39.6979,20510.0
2015-07-01 13:30:00,45.1,45.12,45.09,45.1,17100.0,39.6803,39.6979,39.6715,39.6803,17100.0
2015-07-01 13:35:00,45.09,45.12,45.08,45.1,23000.0,39.6715,39.6979,39.6627,39.6803,23000.0
2015-07-01 13:40:00,45.1,45.13,45.09,45.13,69000.0,39.6803,39.7067,39.6715,39.7067,69000.0
2015-07-01 13:45:00,45.12,45.14,45.08,45.1,61475.0,39.6979,39.7155,39.6627,39.6803,61475.0
2015-07-01 13:50:00,45.1,45.12,45.1,45.11,12000.0,39.6803,39.6979,39.6803,39.6891,12000.0
2015-07-01 13:55:00,45.09,45.12,45.06,45.07,51275.0,39.6715,39.6979,39.6451,39.6539,51275.0
2015-07-01 14:00:00,45.07,45.1,45.03,45.07,60555.0,39.6539,39.6803,39.6187,39.6539,60555.0
2015-07-01 14:05:00,45.06,45.1,45.03,45.06,44090.0,39.6451,39.6803,39.6187,39.6451,44090.0
2015-07-01 14:10:00,45.06,45.06,45.03,45.03,57150.0,39.6451,39.6451,39.6187,39.6187,57150.0
2015-07-01 14:15:00,45.03,45.06,45.03,45.03,54005.0,39.6187,39.6451,39.6187,39.6187,54005.0
2015-07-01 14:20:00,45.04,45.04,44.94,44.99,21000.0,39.6275,39.6275,39.5396,39.5836,21000.0
2015-07-01 14:25:00,44.99,45.01,44.99,45.0,35145.0,39.5836,39.6012,39.5836,39.5924,35145.0
2015-07-01 14:30:00,44.99,45.04,44.99,45.03,41890.0,39.5836,39.6275,39.5836,39.6187,41890.0
2015-07-01 14:35:00,45.03,45.11,45.03,45.08,50555.0,39.6187,39.6891,39.6187,39.6627,50555.0
2015-07-01 14:40:00,45.07,45.07,45.0,45.02,38785.0,39.6539,39.6539,39.5924,39.6099,38785.0
2015-07-01 14:45:00,45.01,45.06,44.99,45.01,38790.0,39.6012,39.6451,39.5836,39.6012,38790.0
2015-07-01 14:50:00,45.02,45.08,45.0,45.08,129710.0,39.6099,39.6627,39.5924,39.6627,129710.0
2015-07-01 14:55:00,45.09,45.12,45.07,45.07,65615.0,39.6715,39.6979,39.6539,39.6539,65615.0
2015-07-01 15:00:00,45.07,45.14,45.05,45.14,54195.0,39.6539,39.7155,39.6363,39.7155,54195.0
2015-07-01 15:05:00,45.15,45.19,45.13,45.16,48615.0,39.7243,39.7595,39.7067,39.7331,48615.0
2015-07-01 15:10:00,45.16,45.19,45.11,45.19,70925.0,39.7331,39.7595,39.6891,39.7595,70925.0
2015-07-01 15:15:00,45.19,45.21,45.18,45.19,47000.0,39.7595,39.7771,39.7507,39.7595,47000.0
2015-07-01 15:20:00,45.18,45.2,45.12,45.17,54025.0,39.7507,39.7683,39.6979,39.7419,54025.0
2015-07-01 15:25:00,45.16,45.17,45.12,45.16,48155.0,39.7331,39.7419,39.6979,39.7331,48155.0
2015-07-01 15:30:00,45.15,45.16,45.1,45.11,45145.0,39.7243,39.7331,39.6803,39.6891,45145.0
2015-07-01 15:35:00,45.11,45.2,45.09,45.2,97460.0,39.6891,39.7683,39.6715,39.7683,97460.0
2015-07-01 15:40:00,45.18,45.19,45.06,45.14,77740.0,39.7507,39.7595,39.6451,39.7155,77740.0
2015-07-01 15:45:00,45.14,45.16,45.11,45.13,104390.0,39.7155,39.7331,39.6891,39.7067,104390.0
2015-07-01 15:50:00,45.13,45.16,45.12,45.15,113910.0,39.7067,39.7331,39.6979,39.7243,113910.0
2015-07-01 15:55:00,45.15,45.17,45.13,45.16,225795.0,39.7243,39.7419,39.7067,39.7331,225795.0
2015-07-02 09:30:00,45.34,45.34,45.13,45.28,41795.0,39.8915,39.8915,39.7067,39.8387,41795.0
2015-07-02 09:35:00,45.21,45.38,45.16,45.33,41375.0,39.7771,39.9267,39.7331,39.8827,41375.0
2015-07-02 09:40:00,45.26,45.33,45.15,45.32,34500.0,39.8211,39.8827,39.7243,39.8739,34500.0
2015-07-02 09:45:00,45.32,45.5,45.23,45.4,57765.0,39.8739,40.0323,39.7947,39.9443,57765.0
2015-07-02 09:50:00,45.37,45.42,45.33,45.33,25705.0,39.9179,39.9619,39.8827,39.8827,25705.0
2015-07-02 09:55:00,45.39,45.48,45.33,45.42,45750.0,39.9355,40.0147,39.8827,39.9619,45750.0
2015-07-02 10:00:00,45.42,45.45,45.35,45.42,43460.0,39.9619,39.9883,39.9003,39.9619,43460.0
2015-07-02 10:05:00,45.43,45.44,45.32,45.34,29870.0,39.9707,39.9795,39.8739,39.8915,29870.0
2015-07-02 10:10:00,45.32,45.37,45.28,45.3,41480.0,39.8739,39.9179,39.8387,39.8563,41480.0
2015-07-02 10:15:00,45.29,45.42,45.29,45.36,48195.0,39.8475,39.9619,39.8475,39.9091,48195.0
2015-07-02 10:20:00,45.37,45.39,45.34,45.36,14050.0,39.9179,39.9355,39.8915,39.9091,14050.0
2015-07-02 10:25:00,45.35,45.37,45.33,45.35,19535.0,39.9003,39.9179,39.8827,39.9003,19535.0
2015-07-02 10:30:00,45.37,45.39,45.35,45.35,16065.0,39.9179,39.9355,39.9003,39.9003,16065.0
2015-07-02 10:35:00,45.36,45.37,45.29,45.3,15000.0,39.9091,39.9179,39.8475,39.8563,15000.0
2015-07-02 10:40:00,45.3,45.38,45.29,45.38,16000.0,39.8563,39.9267,39.8475,39.9267,16000.0
2015-07-02 10:45:00,45.4,45.4,45.36,45.36,14535.0,39.9443,39.9443,39.9091,39.9091,14535.0
2015-07-02 10:50:00,45.35,45.39,45.33,45.38,23185.0,39.9003,39.9355,39.8827,39.9267,23185.0
2015-07-02 10:55:00,45.38,45.4,45.33,45.4,17850.0,39.9267,39.9443,39.8827,39.9443,17850.0
2015-07-02 11:00:00,45.4,45.4,45.26,45.26,21970.0,39.9443,39.9443,39.8211,39.8211,21970.0
2015-07-02 11:05:00,45.27,45.27,45.23,45.24,6500.0,39.8299,39.8299,39.7947,39.8035,6500.0
2015-07-02 11:10:00,45.22,45.25,45.2,45.25,19105.0,39.7859,39.8123,39.7683,39.8123,19105.0
2015-07-02 11:15:00,45.25,45.3,45.25,45.3,8695.0,39.8123,39.8563,39.8123,39.8563,8695.0
2015-07-02 11:20:00,45.31,45.31,45.29,45.31,9520.0,39.8651,39.8651,39.8475,39.8651,9520.0
2015-07-02 11:25:00,45.31,45.33,45.28,45.33,23820.0,39.8651,39.8827,39.8387,39.8827,23820.0
2015-07-02 11:30:00,45.3,45.33,45.26,45.33,22950.0,39.8563,39.8827,39.8211,39.8827,22950.0
2015-07-02 11:35:00,45.32,45.37,45.32,45.37,7710.0,39.8739,39.9179,39.8739,39.9179,7710.0
2015-07-02 11:40:00,45.36,45.4,45.36,45.4,9560.0,39.9091,39.9443,39.9091,39.9443,9560.0
2015-07-02 11:45:00,45.4,45.41,45.38,45.41,10500.0,39.9443,39.9531,39.9267,39.9531,10500.0
2015-07-02 11:50:00,45.42,45.42,45.38,45.39,19000.0,39.9619,39.9619,39.9267,39.9355,19000.0
2015-07-02 11:55:00,45.37,45.37,45.31,45.35,13330.0,39.9179,39.9179,39.8651,39.9003,13330.0
2015-07-02 12:00:00,45.35,45.39,45.33,45.39,19670.0,39.9003,39.9355,39.8827,39.9355,19670.0
2015-07-02 12:05:00,45.39,45.39,45.35,45.38,11000.0,39.9355,39.9355,39.9003,39.9267,11000.0
2015-07-02 12:10:00,45.38,45.38,45.3,45.3,21500.0,39.9267,39.9267,39.8563,39.8563,21500.0
2015-07-02 12:15:00,45.3,45.3,45.27,45.27,8000.0,39.8563,39.8563,39.8299,39.8299,8000.0
2015-07-02 12:20:00,45.26,45.27,45.25,45.27,8000.0,39.8211,39.8299,39.8123,39.8299,8000.0
2015-07-02 12:25:00,45.27,45.32,45.27,45.31,10300.0,39.8299,39.8739,39.8299,39.8651,10300.0
2015-07-02 12:30:00,45.31,45.31,45.28,45.29,14325.0,39.8651,39.8651,39.8387,39.8475,14325.0
2015-07-02 12:35:00,45.26,45.27,45.23,45.23,5000.0,39.8211,39.8299,39.7947,39.7947,5000.0
2015-07-02 12:40:00,45.25,45.28,45.24,45.24,12995.0,39.8123,39.8387,39.8035,39.8035,12995.0
2015-07-02 12:45:00,45.24,45.27,45.23,45.27,6540.0,39.8035,39.8299,39.7947,39.8299,6540.0
2015-07-02 12:50:00,45.26,45.27,45.22,45.22,7500.0,39.8211,39.8299,39.7859,39.7859,7500.0
2015-07-02 12:55:00,45.24,45.27,45.24,45.27,3050.0,39.8035,39.8299,39.8035,39.8299,3050.0
2015-07-02 13:00:00,45.25,45.26,45.23,45.23,9000.0,39.8123,39.8211,39.7947,39.7947,9000.0
2015-07-02 13:05:00,45.23,45.24,45.22,45.24,5000.0,39.7947,39.8035,39.7859,39.8035,5000.0
2015-07-02 13:10:00,45.24,45.24,45.18,45.18,7775.0,39.8035,39.8035,39.7507,39.7507,7775.0
2015-07-02 13:15:00,45.2,45.24,45.2,45.22,5500.0,39.7683,39.8035,39.7683,39.7859,5500.0
2015-07-02 13:20:00,45.2,45.22,45.18,45.18,9515.0,39.7683,39.7859,39.7507,39.7507,9515.0
2015-07-02 13:25:00,45.2,45.21,45.15,45.18,54435.0,39.7683,39.7771,39.7243,39.7507,54435.0
2015-07-02 13:30:00,45.17,45.2,45.17,45.18,24500.0,39.7419,39.7683,39.7419,39.7507,24500.0
2015-07-02 13:35:00,45.17,45.17,45.15,45.15,5500.0,39.7419,39.7419,39.7243,39.7243,5500.0
2015-07-02 13:40:00,45.16,45.17,45.12,45.13,23760.0,39.7331,39.7419,39.6979,39.7067,23760.0
2015-07-02 13:45:00,45.16,45.16,45.12,45.12,11000.0,39.7331,39.7331,39.6979,39.6979,11000.0
2015-07-02 13:50:00,45.11,45.13,45.11,45.11,5500.0,39.6891,39.7067,39.6891,39.6891,5500.0
2015-07-02 13:55:00,45.12,45.14,45.09,45.09,22110.0,39.6979,39.7155,39.6715,39.6715,22110.0
2015-07-02 14:00:00,45.11,45.13,45.1,45.12,4000.0,39.6891,39.7067,39.6803,39.6979,4000.0
2015-07-02 14:05:00,45.1,45.13,45.1,45.12,10500.0,39.6803,39.7067,39.6803,39.6979,10500.0
2015-07-02 14:10:00,45.12,45.14,45.12,45.12,12000.0,39.6979,39.7155,39.6979,39.6979,12000.0
2015-07-02 14:15:00,45.12,45.17,45.12,45.17,17125.0,39.6979,39.7419,39.6979,39.7419,17125.0
2015-07-02 14:20:00,45.18,45.21,45.16,45.2,12500.0,39.7507,39.7771,39.7331,39.7683,12500.0
2015-07-02 14:25:00,45.23,45.24,45.2,45.24,116435.0,39.7947,39.8035,39.7683,39.8035,116435.0
2015-07-02 14:30:00,45.25,45.28,45.24,45.28,16500.0,39.8123,39.8387,39.8035,39.8387,16500.0
2015-07-02 14:35:00,45.27,45.3,45.27,45.27,11555.0,39.8299,39.8563,39.8299,39.8299,11555.0
2015-07-02 14:40:00,45.28,45.31,45.26,45.29,39630.0,39.8387,39.8651,39.8211,39.8475,39630.0
2015-07-02 14:45:00,45.3,45.33,45.3,45.33,8230.0,39.8563,39.8827,39.8563,39.8827,8230.0
2015-07-02 14:50:00,45.3,45.34,45.3,45.34,6500.0,39.8563,39.8915,39.8563,39.8915,6500.0
2015-07-02 14:55:00,45.32,45.39,45.32,45.39,54250.0,39.8739,39.9355,39.8739,39.9355,54250.0
2015-07-02 15:00:00,45.37,45.38,45.34,45.35,12500.0,39.9179,39.9267,39.8915,39.9003,12500.0
2015-07-02 15:05:00,45.33,45.38,45.33,45.35,51330.0,39.8827,39.9267,39.8827,39.9003,51330.0
2015-07-02 15:10:00,45.36,45.39,45.35,45.37,44985.0,39.9091,39.9355,39.9003,39.9179,44985.0
2015-07-02 15:15:00,45.37,45.39,45.35,45.38,45860.0,39.9179,39.9355,39.9003,39.9267,45860.0
2015-07-02 15:20:00,45.39,45.44,45.38,45.43,17155.0,39.9355,39.9795,39.9267,39.9707,17155.0
2015-07-02 15:25:00,45.43,45.44,45.42,45.44,10000.0,39.9707,39.9795,39.9619,39.9795,10000.0
2015-07-02 15:30:00,45.44,45.44,45.36,45.37,34680.0,39.9795,39.9795,39.9091,39.9179,34680.0
2015-07-02 15:35:00,45.37,45.37,45.34,45.34,36400.0,39.9179,39.9179,39.8915,39.8915,36400.0
2015-07-02 15:40:00,45.35,45.36,45.34,45.36,23500.0,39.9003,39.9091,39.8915,39.9091,23500.0
2015-07-02 15:45:00,45.37,45.42,45.37,45.41,89880.0,39.9179,39.9619,39.9179,39.9531,89880.0
2015-07-02 15:50:00,45.41,45.43,45.38,45.39,61040.0,39.9531,39.9707,39.9267,39.9355,61040.0
2015-07-02 15:55:00,45.39,45.46,45.39,45.4,194660.0,39.9355,39.9971,39.9355,39.9443,194660.0
2015-07-06 09:30:00,44.83,45.05,44.8,45.05,66125.0,39.4428,39.6363,39.4164,39.6363,66125.0
2015-07-06 09:35:00,44.86,45.11,44.86,44.98,43505.0,39.4692,39.6891,39.4692,39.5748,43505.0
2015-07-06 09:40:00,45.01,45.09,44.96,45.08,9075.0,39.6012,39.6715,39.5572,39.6627,9075.0
2015-07-06 09:45:00,45.05,45.05,44.93,44.96,21500.0,39.6363,39.6363,39.5308,39.5572,21500.0
2015-07-06 09:50:00,45.0,45.03,44.94,44.94,7000.0,39.5924,39.6187,39.5396,39.5396,7000.0
2015-07-06 09:55:00,44.94,45.0,44.84,44.95,14005.0,39.5396,39.5924,39.4516,39.5484,14005.0
2015-07-06 10:00:00,44.92,44.93,44.85,44.85,6000.0,39.522,39.5308,39.4604,39.4604,6000.0
2015-07-06 10:05:00,44.89,44.89,44.84,44.86,24195.0,39.4956,39.4956,39.4516,39.4692,24195.0
2015-07-06 10:10:00,44.85,44.87,44.77,44.77,92785.0,39.4604,39.478,39.39,39.39,92785.0
2015-07-06 10:15:00,44.76,44.83,44.74,44.79,53465.0,39.3812,39.4428,39.3636,39.4076,53465.0
2015-07-06 10:20:00,44.79,44.81,44.69,44.77,98425.0,39.4076,39.4252,39.3196,39.39,98425.0
2015-07-06 10:25:00,44.74,44.91,44.71,44.82,165280.0,39.3636,39.5132,39.3372,39.434,165280.0
2015-07-06 10:30:00,44.83,45.06,44.83,45.01,53670.0,39.4428,39.6451,39.4428,39.6012,53670.0
2015-07-06 10:35:00,45.03,45.05,45.02,45.04,22645.0,39.6187,39.6363,39.6099,39.6275,22645.0
2015-07-06 10:40:00,45.04,45.17,45.02,45.15,69235.0,39.6275,39.7419,39.6099,39.7243,69235.0
2015-07-06 10:45:00,45.18,45.26,45.18,45.21,19430.0,39.7507,39.8211,39.7507,39.7771,19430.0
2015-07-06 10:50:00,45.24,45.25,45.2,45.24,12150.0,39.8035,39.8123,39.7683,39.8035,12150.0
2015-07-06 10:55:00,45.21,45.28,45.2,45.27,71110.0,39.7771,39.8387,39.7683,39.8299,71110.0
2015-07-06 11:00:00,45.27,45.3,45.23,45.23,34680.0,39.8299,39.8563,39.7947,39.7947,34680.0
2015-07-06 11:05:00,45.23,45.25,45.2,45.23,27565.0,39.7947,39.8123,39.7683,39.7947,27565.0
2015-07-06 11:10:00,45.24,45.29,45.23,45.26,17500.0,39.8035,39.8475,39.7947,39.8211,17500.0
2015-07-06 11:15:00,45.22,45.25,45.2,45.2,9000.0,39.7859,39.8123,39.7683,39.7683,9000.0
2015-07-06 11:20:00,45.19,45.23,45.19,45.22,10355.0,39.7595,39.7947,39.7595,39.7859,10355.0
2015-07-06 11:25:00,45.22,45.22,45.17,45.21,5500.0,39.7859,39.7859,39.7419,39.7771,5500.0
2015-07-06 11:30:00,45.19,45.2,45.13,45.2,13750.0,39.7595,39.7683,39.7067,39.7683,13750.0
2015-07-06 11:35:00,45.19,45.19,45.14,45.16,14500.0,39.7595,39.7595,39.7155,39.7331,14500.0
2015-07-06 11:40:00,45.15,45.17,45.12,45.12,9500.0,39.7243,39.7419,39.6979,39.6979,9500.0
2015-07-06 11:45:00,45.1,45.16,45.1,45.15,27730.0,39.6803,39.7331,39.6803,39.7243,27730.0
2015-07-06 11:50:00,45.13,45.13,45.11,45.12,4890.0,39.7067,39.7067,39.6891,39.6979,4890.0
2015-07-06 11:55:00,45.1,45.13,45.07,45.12,34335.0,39.6803,39.7067,39.6539,39.6979,34335.0
2015-07-06 12:00:00,45.15,45.15,45.1,45.11,6370.0,39.7243,39.7243,39.6803,39.6891,6370.0
2015-07-06 12:05:00,45.13,45.13,45.08,45.08,4000.0,39.7067,39.7067,39.6627,39.6627,4000.0
2015-07-06 12:10:00,45.09,45.1,45.08,45.09,2500.0,39.6715,39.6803,39.6627,39.6715,2500.0
2015-07-06 12:15:00,45.08,45.13,45.07,45.07,35465.0,39.6627,39.7067,39.6539,39.6539,35465.0
2015-07-06 12:20:00,45.05,45.1,45.05,45.07,9000.0,39.6363,39.6803,39.6363,39.6539,9000.0
2015-07-06 12:25:00,45.1,45.1,45.07,45.07,3500.0,39.6803,39.6803,39.6539,39.6539,3500.0
2015-07-06 12:30:00,45.04,45.05,45.0,45.0,7500.0,39.6275,39.6363,39.5924,39.5924,7500.0
2015-07-06 12:35:00,44.98,45.0,44.96,44.96,21920.0,39.5748,39.5924,39.5572,39.5572,21920.0
2015-07-06 12:40:00,44.96,45.01,44.96,45.01,5400.0,39.5572,39.6012,39.5572,39.6012,5400.0
2015-07-06 12:45:00,45.02,45.02,44.98,44.99,7000.0,39.6099,39.6099,39.5748,39.5836,7000.0
2015-07-06 12:50:00,45.0,45.01,44.98,45.0,7000.0,39.5924,39.6012,39.5748,39.5924,7000.0
2015-07-06 12:55:00,44.99,45.0,44.98,45.0,19415.0,39.5836,39.5924,39.5748,39.5924,19415.0
2015-07-06 13:00:00,45.01,45.01,44.99,45.0,6000.0,39.6012,39.6012,39.5836,39.5924,6000.0
2015-07-06 13:05:00,44.98,45.02,44.95,44.96,9500.0,39.5748,39.6099,39.5484,39.5572,9500.0
2015-07-06 13:10:00,44.97,44.99,44.93,44.94,28855.0,39.566,39.5836,39.5308,39.5396,28855.0
2015-07-06 13:15:00,44.96,44.96,44.84,44.84,40135.0,39.5572,39.5572,39.4516,39.4516,40135.0
2015-07-06 13:20:00,44.86,44.86,44.83,44.83,26685.0,39.4692,39.4692,39.4428,39.4428,26685.0
2015-07-06 13:25:00,44.83,44.87,44.82,44.83,22755.0,39.4428,39.478,39.434,39.4428,22755.0
2015-07-06 13:30:00,44.82,44.82,44.76,44.78,26575.0,39.434,39.434,39.3812,39.3988,26575.0
2015-07-06 13:35:00,44.77,44.82,44.77,44.8,21315.0,39.39,39.434,39.39,39.4164,21315.0
2015-07-06 13:40:00,44.79,44.8,44.75,44.79,14120.0,39.4076,39.4164,39.3724,39.4076,14120.0
2015-07-06 13:45:00,44.78,44.78,44.73,44.75,17735.0,39.3988,39.3988,39.3548,39.3724,17735.0
2015-07-06 13:50:00,44.75,44.8,44.73,44.78,40050.0,39.3724,39.4164,39.3548,39.3988,40050.0
2015-07-06 13:55:00,44.79,44.79,44.74,44.76,8000.0,39.4076,39.4076,39.3636,39.3812,8000.0
2015-07-06 14:00:00,44.74,44.74,44.69,44.71,36075.0,39.3636,39.3636,39.3196,39.3372,36075.0
2015-07-06 14:05:00,44.7,44.74,44.7,44.7,37465.0,39.3284,39.3636,39.3284,39.3284,37465.0
2015-07-06 14:10:00,44.7,44.77,44.7,44.77,12000.0,39.3284,39.39,39.3284,39.39,12000.0
2015-07-06 14:15:00,44.75,44.78,44.72,44.74,14675.0,39.3724,39.3988,39.346,39.3636,14675.0
2015-07-06 14:20:00,44.75,44.76,44.73,44.74,19500.0,39.3724,39.3812,39.3548,39.3636,19500.0
2015-07-06 14:25:00,44.71,44.73,44.68,44.69,9500.0,39.3372,39.3548,39.3108,39.3196,9500.0
2015-07-06 14:30:00,44.7,44.71,44.67,44.68,5230.0,39.3284,39.3372,39.302,39.3108,5230.0
2015-07-06 14:35:00,44.72,44.73,44.68,44.73,17525.0,39.346,39.3548,39.3108,39.3548,17525.0
2015-07-06 14:40:00,44.71,44.71,44.62,44.63,12845.0,39.3372,39.3372,39.258,39.2668,12845.0
2015-07-06 14:45:00,44.65,44.77,44.64,44.75,18435.0,39.2844,39.39,39.2756,39.3724,18435.0
2015-07-06 14:50:00,44.76,44.76,44.7,44.72,13505.0,39.3812,39.3812,39.3284,39.346,13505.0
2015-07-06 14:55:00,44.72,44.74,44.71,44.71,14500.0,39.346,39.3636,39.3372,39.3372,14500.0
2015-07-06 15:00:00,44.71,44.74,44.71,44.71,15825.0,39.3372,39.3636,39.3372,39.3372,15825.0
2015-07-06 15:05:00,44.71,44.73,44.68,44.73,9000.0,39.3372,39.3548,39.3108,39.3548,9000.0
2015-07-06 15:10:00,44.71,44.77,44.71,44.77,21610.0,39.3372,39.39,39.3372,39.39,21610.0
2015-07-06 15:15:00,44.78,44.79,44.76,44.77,20500.0,39.3988,39.4076,39.3812,39.39,20500.0
2015-07-06 15:20:00,44.78,44.82,44.76,44.82,12520.0,39.3988,39.434,39.3812,39.434,12520.0
2015-07-06 15:25:00,44.81,44.81,44.77,44.8,24940.0,39.4252,39.4252,39.39,39.4164,24940.0
2015-07-06 15:30:00,44.81,44.87,44.8,44.84,106150.0,39.4252,39.478,39.4164,39.4516,106150.0
2015-07-06 15:35:00,44.85,44.88,44.82,44.83,89195.0,39.4604,39.4868,39.434,39.4428,89195.0
2015-07-06 15:40:00,44.85,44.85,44.79,44.84,41175.0,39.4604,39.4604,39.4076,39.4516,41175.0
2015-07-06 15:45:00,44.84,44.87,44.82,44.85,68410.0,39.4516,39.478,39.434,39.4604,68410.0
2015-07-06 15:50:00,44.84,44.89,44.84,44.88,65475.0,39.4516,39.4956,39.4516,39.4868,65475.0
2015-07-06 15:55:00,44.87,44.9,44.86,44.9,93660.0,39.478,39.5044,39.4692,39.5044,93660.0
2015-07-07 09:30:00,45.0,45.08,44.89,44.94,41020.0,39.5924,39.6627,39.4956,39.5396,41020.0
2015-07-07 09:35:00,44.88,44.97,44.87,44.97,37760.0,39.4868,39.566,39.478,39.566,37760.0
2015-07-07 09:40:00,44.95,45.1,44.95,44.99,53275.0,39.5484,39.6803,39.5484,39.5836,53275.0
2015-07-07 09:45:00,45.0,45.13,44.99,45.11,22865.0,39.5924,39.7067,39.5836,39.6891,22865.0
2015-07-07 09:50:00,45.1,45.18,45.08,45.15,27040.0,39.6803,39.7507,39.6627,39.7243,27040.0
2015-07-07 09:55:00,45.14,45.18,44.99,45.05,40165.0,39.7155,39.7507,39.5836,39.6363,40165.0
2015-07-07 10:00:00,45.05,45.12,45.05,45.1,17000.0,39.6363,39.6979,39.6363,39.6803,17000.0
2015-07-07 10:05:00,45.06,45.1,44.91,44.94,25500.0,39.6451,39.6803,39.5132,39.5396,25500.0
2015-07-07 10:10:00,44.97,45.01,44.95,44.98,20500.0,39.566,39.6012,39.5484,39.5748,20500.0
2015-07-07 10:15:00,44.95,44.97,44.91,44.94,8000.0,39.5484,39.566,39.5132,39.5396,8000.0
2015-07-07 10:20:00,44.91,44.92,44.72,44.84,139680.0,39.5132,39.522,39.346,39.4516,139680.0
2015-07-07 10:25:00,44.84,44.9,44.8,44.8,68905.0,39.4516,39.5044,39.4164,39.4164,68905.0
2015-07-07 10:30:00,44.84,44.84,44.68,44.68,15575.0,39.4516,39.4516,39.3108,39.3108,15575.0
2015-07-07 10:35:00,44.77,44.78,44.69,44.75,24070.0,39.39,39.3988,39.3196,39.3724,24070.0
2015-07-07 10:40:00,44.75,44.76,44.65,44.74,32800.0,39.3724,39.3812,39.2844,39.3636,32800.0
2015-07-07 10:45:00,44.74,44.81,44.74,44.78,35500.0,39.3636,39.4252,39.3636,39.3988,35500.0
2015-07-07 10:50:00,44.74,44.84,44.74,44.83,18500.0,39.3636,39.4516,39.3636,39.4428,18500.0
2015-07-07 10:55:00,44.84,44.86,44.79,44.84,28620.0,39.4516,39.4692,39.4076,39.4516,28620.0
2015-07-07 11:00:00,44.8,44.86,44.8,44.84,75470.0,39.4164,39.4692,39.4164,39.4516,75470.0
2015-07-07 11:05:00,44.86,44.93,44.83,44.92,25650.0,39.4692,39.5308,39.4428,39.522,25650.0
2015-07-07 11:10:00,44.87,44.98,44.87,44.98,15955.0,39.478,39.5748,39.478,39.5748,15955.0
2015-07-07 11:15:00,44.97,44.99,44.91,44.91,19500.0,39.566,39.5836,39.5132,39.5132,19500.0
2015-07-07 11:20:00,44.91,44.96,44.86,44.92,47605.0,39.5132,39.5572,39.4692,39.522,47605.0
2015-07-07 11:25:00,44.93,44.94,44.89,44.9,43135.0,39.5308,39.5396,39.4956,39.5044,43135.0
2015-07-07 11:30:00,44.92,44.93,44.86,44.89,74270.0,39.522,39.5308,39.4692,39.4956,74270.0
2015-07-07 11:35:00,44.9,44.98,44.89,44.95,12770.0,39.5044,39.5748,39.4956,39.5484,12770.0
2015-07-07 11:40:00,44.98,45.05,44.98,45.05,11500.0,39.5748,39.6363,39.5748,39.6363,11500.0
2015-07-07 11:45:00,45.05,45.08,45.02,45.03,30735.0,39.6363,39.6627,39.6099,39.6187,30735.0
2015-07-07 11:50:00,45.06,45.06,44.95,44.97,10000.0,39.6451,39.6451,39.5484,39.566,10000.0
2015-07-07 11:55:00,44.96,45.08,44.96,45.02,11500.0,39.5572,39.6627,39.5572,39.6099,11500.0
2015-07-07 12:00:00,45.06,45.13,45.04,45.11,12000.0,39.6451,39.7067,39.6275,39.6891,12000.0
2015-07-07 12:05:00,45.13,45.13,45.08,45.08,18705.0,39.7067,39.7067,39.6627,39.6627,18705.0
2015-07-07 12:10:00,45.09,45.13,45.08,45.11,25500.0,39.6715,39.7067,39.6627,39.6891,25500.0
2015-07-07 12:15:00,45.11,45.15,45.11,45.15,21480.0,39.6891,39.7243,39.6891,39.7243,21480.0
2015-07-07 12:20:00,45.13,45.23,45.13,45.2,32105.0,39.7067,39.7947,39.7067,39.7683,32105.0
2015-07-07 12:25:00,45.2,45.27,45.19,45.27,49040.0,39.7683,39.8299,39.7595,39.8299,49040.0
2015-07-07 12:30:00,45.24,45.28,45.23,45.26,32085.0,39.8035,39.8387,39.7947,39.8211,32085.0
2015-07-07 12:35:00,45.28,45.3,45.25,45.3,44425.0,39.8387,39.8563,39.8123,39.8563,44425.0
2015-07-07 12:40:00,45.31,45.33,45.3,45.31,24000.0,39.8651,39.8827,39.8563,39.8651,24000.0
2015-07-07 12:45:00,45.32,45.36,45.32,45.36,20235.0,39.8739,39.9091,39.8739,39.9091,20235.0
2015-07-07 12:50:00,45.36,45.41,45.36,45.41,54250.0,39.9091,39.9531,39.9091,39.9531,54250.0
2015-07-07 12:55:00,45.43,45.49,45.41,45.44,56750.0,39.9707,40.0235,39.9531,39.9795,56750.0
2015-07-07 13:00:00,45.42,45.44,45.34,45.34,14000.0,39.9619,39.9795,39.8915,39.8915,14000.0
2015-07-07 13:05:00,45.3,45.32,45.26,45.3,23125.0,39.8563,39.8739,39.8211,39.8563,23125.0
2015-07-07 13:10:00,45.31,45.45,45.3,45.42,26520.0,39.8651,39.9883,39.8563,39.9619,26520.0
2015-07-07 13:15:00,45.41,45.41,45.25,45.27,18500.0,39.9531,39.9531,39.8123,39.8299,18500.0
2015-07-07 13:20:00,45.28,45.33,45.26,45.33,11755.0,39.8387,39.8827,39.8211,39.8827,11755.0
2015-07-07 13:25:00,45.3,45.36,45.3,45.35,13500.0,39.8563,39.9091,39.8563,39.9003,13500.0
2015-07-07 13:30:00,45.37,45.4,45.27,45.32,25375.0,39.9179,39.9443,39.8299,39.8739,25375.0
2015-07-07 13:35:00,45.32,45.34,45.32,45.33,5785.0,39.8739,39.8915,39.8739,39.8827,5785.0
2015-07-07 13:40:00,45.33,45.33,45.31,45.33,17020.0,39.8827,39.8827,39.8651,39.8827,17020.0
2015-07-07 13:45:00,45.35,45.38,45.33,45.38,12500.0,39.9003,39.9267,39.8827,39.9267,12500.0
2015-07-07 13:50:00,45.38,45.39,45.35,45.39,17380.0,39.9267,39.9355,39.9003,39.9355,17380.0
2015-07-07 13:55:00,45.38,45.39,45.32,45.34,19215.0,39.9267,39.9355,39.8739,39.8915,19215.0
2015-07-07 14:00:00,45.34,45.34,45.3,45.32,12000.0,39.8915,39.8915,39.8563,39.8739,12000.0
2015-07-07 14:05:00,45.32,45.32,45.28,45.31,9000.0,39.8739,39.8739,39.8387,39.8651,9000.0
2015-07-07 14:10:00,45.31,45.33,45.3,45.31,8485.0,39.8651,39.8827,39.8563,39.8651,8485.0
2015-07-07 14:15:00,45.3,45.32,45.28,45.3,33000.0,39.8563,39.8739,39.8387,39.8563,33000.0
2015-07-07 14:20:00,45.3,45.3,45.28,45.29,5000.0,39.8563,39.8563,39.8387,39.8475,5000.0
2015-07-07 14:25:00,45.32,45.37,45.31,45.31,12710.0,39.8739,39.9179,39.8651,39.8651,12710.0
2015-07-07 14:30:00,45.31,45.34,45.3,45.32,13090.0,39.8651,39.8915,39.8563,39.8739,13090.0
2015-07-07 14:35:00,45.32,45.37,45.32,45.34,15300.0,39.8739,39.9179,39.8739,39.8915,15300.0
2015-07-07 14:40:00,45.37,45.55,45.36,45.52,50005.0,39.9179,40.0763,39.9091,40.0499,50005.0
2015-07-07 14:45:00,45.5,45.54,45.49,45.49,11000.0,40.0323,40.0675,40.0235,40.0235,11000.0
2015-07-07 14:50:00,45.45,45.51,45.43,45.46,20085.0,39.9883,40.0411,39.9707,39.9971,20085.0
2015-07-07 14:55:00,45.45,45.53,45.45,45.5,32735.0,39.9883,40.0587,39.9883,40.0323,32735.0
2015-07-07 15:00:00,45.51,45.58,45.44,45.44,31825.0,40.0411,40.1027,39.9795,39.9795,31825.0
2015-07-07 15:05:00,45.44,45.48,45.4,45.48,30225.0,39.9795,40.0147,39.9443,40.0147,30225.0
2015-07-07 15:10:00,45.48,45.48,45.42,45.44,10500.0,40.0147,40.0147,39.9619,39.9795,10500.0
2015-07-07 15:15:00,45.43,45.49,45.43,45.48,17670.0,39.9707,40.0235,39.9707,40.0147,17670.0
2015-07-07 15:20:00,45.47,45.5,45.45,45.5,26160.0,40.0059,40.0323,39.9883,40.0323,26160.0
2015-07-07 15:25:00,45.49,45.52,45.45,45.45,36100.0,40.0235,40.0499,39.9883,39.9883,36100.0
2015-07-07 15:30:00,45.45,45.54,45.45,45.49,43620.0,39.9883,40.0675,39.9883,40.0235,43620.0
2015-07-07 15:35:00,45.5,45.5,45.43,45.43,32480.0,40.0323,40.0323,39.9707,39.9707,32480.0
2015-07-07 15:40:00,45.43,45.43,45.39,45.41,30330.0,39.9707,39.9707,39.9355,39.9531,30330.0
2015-07-07 15:45:00,45.42,45.47,45.4,45.47,46415.0,39.9619,40.0059,39.9443,40.0059,46415.0
2015-07-07 15:50:00,45.47,45.51,45.47,45.48,95710.0,40.0059,40.0411,40.0059,40.0147,95710.0
2015-07-07 15:55:00,45.48,45.49,45.39,45.43,291900.0,40.0147,40.0235,39.9355,39.9707,291900.0
2015-07-08 09:30:00,45.15,45.27,45.15,45.2,23580.0,39.7243,39.8299,39.7243,39.7683,23580.0
2015-07-08 09:35:00,45.19,45.34,45.16,45.34,17375.0,39.7595,39.8915,39.7331,39.8915,17375.0
2015-07-08 09:40:00,45.29,45.37,45.11,45.31,25500.0,39.8475,39.9179,39.6891,39.8651,25500.0
2015-07-08 09:45:00,45.25,45.28,45.1,45.11,18330.0,39.8123,39.8387,39.6803,39.6891,18330.0
2015-07-08 09:50:00,45.09,45.17,44.99,45.0,17000.0,39.6715,39.7419,39.5836,39.5924,17000.0
2015-07-08 09:55:00,45.06,45.09,45.02,45.08,7500.0,39.6451,39.6715,39.6099,39.6627,7500.0
2015-07-08 10:00:00,45.0,45.03,44.88,44.88,34750.0,39.5924,39.6187,39.4868,39.4868,34750.0
2015-07-08 10:05:00,44.85,44.99,44.85,44.93,20000.0,39.4604,39.5836,39.4604,39.5308,20000.0
2015-07-08 10:10:00,44.93,44.95,44.9,44.9,13300.0,39.5308,39.5484,39.5044,39.5044,13300.0
2015-07-08 10:15:00,44.92,44.99,44.9,44.99,12000.0,39.522,39.5836,39.5044,39.5836,12000.0
2015-07-08 10:20:00,44.94,44.98,44.9,44.96,25210.0,39.5396,39.5748,39.5044,39.5572,25210.0
2015-07-08 10:25:00,44.98,44.98,44.92,44.93,15500.0,39.5748,39.5748,39.522,39.5308,15500.0
2015-07-08 10:30:00,44.92,44.92,44.86,44.86,14615.0,39.522,39.522,39.4692,39.4692,14615.0
2015-07-08 10:35:00,44.91,45.0,44.91,45.0,11910.0,39.5132,39.5924,39.5132,39.5924,11910.0
2015-07-08 10:40:00,45.0,45.06,44.97,45.03,16630.0,39.5924,39.6451,39.566,39.6187,16630.0
2015-07-08 10:45:00,45.0,45.05,44.92,44.99,24050.0,39.5924,39.6363,39.522,39.5836,24050.0
2015-07-08 10:50:00,45.02,45.09,45.02,45.09,4500.0,39.6099,39.6715,39.6099,39.6715,4500.0
2015-07-08 10:55:00,45.09,45.1,45.02,45.1,16115.0,39.6715,39.6803,39.6099,39.6803,16115.0
2015-07-08 11:00:00,45.04,45.07,44.94,44.95,35355.0,39.6275,39.6539,39.5396,39.5484,35355.0
2015-07-08 11:05:00,44.99,45.03,44.97,45.02,26000.0,39.5836,39.6187,39.566,39.6099,26000.0
2015-07-08 11:10:00,44.98,45.06,44.97,45.06,17000.0,39.5748,39.6451,39.566,39.6451,17000.0
2015-07-08 11:15:00,45.03,45.05,45.0,45.04,24000.0,39.6187,39.6363,39.5924,39.6275,24000.0
2015-07-08 11:20:00,45.05,45.05,45.0,45.02,26035.0,39.6363,39.6363,39.5924,39.6099,26035.0
2015-07-08 11:25:00,45.0,45.07,45.0,45.03,21000.0,39.5924,39.6539,39.5924,39.6187,21000.0
2015-07-08 11:30:00,45.03,45.06,45.03,45.04,8500.0,39.6187,39.6451,39.6187,39.6275,8500.0
2015-07-08 11:35:00,45.02,45.04,44.97,45.01,10975.0,39.6099,39.6275,39.566,39.6012,10975.0
2015-07-08 11:40:00,45.01,45.02,44.88,44.91,88420.0,39.6012,39.6099,39.4868,39.5132,88420.0
2015-07-08 11:45:00,44.94,44.98,44.7,44.72,85495.0,39.5396,39.5748,39.3284,39.346,85495.0
2015-07-08 11:50:00,44.73,44.77,44.66,44.71,96045.0,39.3548,39.39,39.2932,39.3372,96045.0
2015-07-08 11:55:00,44.71,44.76,44.69,44.73,30170.0,39.3372,39.3812,39.3196,39.3548,30170.0
2015-07-08 12:00:00,44.74,44.89,44.74,44.89,11000.0,39.3636,39.4956,39.3636,39.4956,11000.0
2015-07-08 12:05:00,44.81,44.87,44.8,44.85,21000.0,39.4252,39.478,39.4164,39.4604,21000.0
2015-07-08 12:10:00,44.84,44.84,44.65,44.65,88930.0,39.4516,39.4516,39.2844,39.2844,88930.0
2015-07-08 12:15:00,44.65,44.68,44.58,44.65,39120.0,39.2844,39.3108,39.2228,39.2844,39120.0
2015-07-08 12:20:00,44.7,44.94,44.69,44.87,86465.0,39.3284,39.5396,39.3196,39.478,86465.0
2015-07-08 12:25:00,44.87,44.87,44.66,44.75,48525.0,39.478,39.478,39.2932,39.3724,48525.0
2015-07-08 12:30:00,44.8,44.82,44.77,44.78,27625.0,39.4164,39.434,39.39,39.3988,27625.0
2015-07-08 12:35:00,44.74,44.74,44.71,44.71,11500.0,39.3636,39.3636,39.3372,39.3372,11500.0
2015-07-08 12:40:00,44.7,44.74,44.65,44.65,21225.0,39.3284,39.3636,39.2844,39.2844,21225.0
2015-07-08 12:45:00,44.66,44.74,44.58,44.73,21140.0,39.2932,39.3636,39.2228,39.3548,21140.0
2015-07-08 12:50:00,44.73,44.73,44.61,44.61,24000.0,39.3548,39.3548,39.2492,39.2492,24000.0
2015-07-08 12:55:00,44.61,44.75,44.61,44.71,28905.0,39.2492,39.3724,39.2492,39.3372,28905.0
2015-07-08 13:00:00,44.73,44.75,44.66,44.66,35075.0,39.3548,39.3724,39.2932,39.2932,35075.0
2015-07-08 13:05:00,44.66,44.67,44.54,44.63,45560.0,39.2932,39.302,39.1876,39.2668,45560.0
2015-07-08 13:10:00,44.66,44.75,44.63,44.72,16075.0,39.2932,39.3724,39.2668,39.346,16075.0
2015-07-08 13:15:00,44.75,44.75,44.69,44.75,97455.0,39.3724,39.3724,39.3196,39.3724,97455.0
2015-07-08 13:20:00,44.74,44.75,44.64,44.71,272500.0,39.3636,39.3724,39.2756,39.3372,272500.0
2015-07-08 13:25:00,44.71,44.9,44.71,44.87,64985.0,39.3372,39.5044,39.3372,39.478,64985.0
2015-07-08 13:30:00,44.84,44.89,44.73,44.73,18150.0,39.4516,39.4956,39.3548,39.3548,18150.0
2015-07-08 13:35:00,44.76,44.79,44.69,44.71,33500.0,39.3812,39.4076,39.3196,39.3372,33500.0
2015-07-08 13:40:00,44.73,44.77,44.69,44.74,17330.0,39.3548,39.39,39.3196,39.3636,17330.0
2015-07-08 13:45:00,44.74,44.75,44.67,44.68,30000.0,39.3636,39.3724,39.302,39.3108,30000.0
2015-07-08 13:50:00,44.73,44.8,44.73,44.73,26085.0,39.3548,39.4164,39.3548,39.3548,26085.0
2015-07-08 13:55:00,44.77,44.81,44.74,44.81,28415.0,39.39,39.4252,39.3636,39.4252,28415.0
2015-07-08 14:00:00,44.77,44.8,44.64,44.75,37000.0,39.39,39.4164,39.2756,39.3724,37000.0
2015-07-08 14:05:00,44.72,44.74,44.65,44.73,16865.0,39.346,39.3636,39.2844,39.3548,16865.0
2015-07-08 14:10:00,44.73,44.73,44.66,44.69,14125.0,39.3548,39.3548,39.2932,39.3196,14125.0
2015-07-08 14:15:00,44.75,44.76,44.66,44.72,23255.0,39.3724,39.3812,39.2932,39.346,23255.0
2015-07-08 14:20:00,44.67,44.68,44.61,44.65,11705.0,39.302,39.3108,39.2492,39.2844,11705.0
2015-07-08 14:25:00,44.64,44.67,44.63,44.66,25900.0,39.2756,39.302,39.2668,39.2932,25900.0
2015-07-08 14:30:00,44.64,44.69,44.63,44.63,9000.0,39.2756,39.3196,39.2668,39.2668,9000.0
2015-07-08 14:35:00,44.64,44.65,44.61,44.61,2500.0,39.2756,39.2844,39.2492,39.2492,2500.0
2015-07-08 14:40:00,44.61,44.62,44.55,44.59,14670.0,39.2492,39.258,39.1964,39.2316,14670.0
2015-07-08 14:45:00,44.59,44.6,44.48,44.48,37420.0,39.2316,39.2404,39.1348,39.1348,37420.0
2015-07-08 14:50:00,44.46,44.47,44.4,44.44,47250.0,39.1172,39.126,39.0645,39.0996,47250.0
2015-07-08 14:55:00,44.45,44.54,44.42,44.42,30045.0,39.1084,39.1876,39.0821,39.0821,30045.0
2015-07-08 15:00:00,44.42,44.52,44.41,44.47,26350.0,39.0821,39.17,39.0733,39.126,26350.0
2015-07-08 15:05:00,44.47,44.51,44.42,44.46,37000.0,39.126,39.1612,39.0821,39.1172,37000.0
2015-07-08 15:10:00,44.45,44.53,44.41,44.53,43505.0,39.1084,39.1788,39.0733,39.1788,43505.0
2015-07-08 15:15:00,44.5,44.5,44.34,44.38,68910.0,39.1524,39.1524,39.0117,39.0469,68910.0
2015-07-08 15:20:00,44.4,44.44,44.38,44.39,42380.0,39.0645,39.0996,39.0469,39.0557,42380.0
2015-07-08 15:25:00,44.41,44.43,44.32,44.37,57140.0,39.0733,39.0908,38.9941,39.0381,57140.0
2015-07-08 15:30:00,44.37,44.47,44.35,44.41,72370.0,39.0381,39.126,39.0205,39.0733,72370.0
2015-07-08 15:35:00,44.43,44.54,44.38,44.5,52500.0,39.0908,39.1876,39.0469,39.1524,52500.0
2015-07-08 15:40:00,44.47,44.56,44.47,44.52,118400.0,39.126,39.2052,39.126,39.17,118400.0
2015-07-08 15:45:00,44.5,44.5,44.41,44.46,43775.0,39.1524,39.1524,39.0733,39.1172,43775.0
2015-07-08 15:50:00,44.47,44.47,44.4,44.42,55350.0,39.126,39.126,39.0645,39.0821,55350.0
2015-07-08 15:55:00,44.42,44.43,44.35,44.38,133610.0,39.0821,39.0908,39.0205,39.0469,133610.0
2015-07-09 09:30:00,44.65,44.91,44.55,44.91,61080.0,39.2844,39.5132,39.1964,39.5132,61080.0
2015-07-09 09:35:00,44.9,45.19,44.52,44.89,303800.0,39.5044,39.7595,39.17,39.4956,303800.0
2015-07-09 09:40:00,44.94,45.09,44.79,44.91,205320.0,39.5396,39.6715,39.4076,39.5132,205320.0
2015-07-09 09:45:00,44.95,45.32,44.91,45.32,40520.0,39.5484,39.8739,39.5132,39.8739,40520.0
2015-07-09 09:50:00,45.28,45.36,45.2,45.33,35225.0,39.8387,39.9091,39.7683,39.8827,35225.0
2015-07-09 09:55:00,45.33,45.44,45.29,45.39,25645.0,39.8827,39.9795,39.8475,39.9355,25645.0
2015-07-09 10:00:00,45.34,45.42,45.25,45.34,25000.0,39.8915,39.9619,39.8123,39.8915,25000.0
2015-07-09 10:05:00,45.36,45.42,45.32,45.36,33780.0,39.9091,39.9619,39.8739,39.9091,33780.0
2015-07-09 10:10:00,45.39,45.4,45.26,45.33,49090.0,39.9355,39.9443,39.8211,39.8827,49090.0
2015-07-09 10:15:00,45.29,45.33,45.17,45.17,24500.0,39.8475,39.8827,39.7419,39.7419,24500.0
2015-07-09 10:20:00,45.17,45.2,44.98,45.0,51980.0,39.7419,39.7683,39.5748,39.5924,51980.0
2015-07-09 10:25:00,45.0,45.05,44.89,44.9,74085.0,39.5924,39.6363,39.4956,39.5044,74085.0
2015-07-09 10:30:00,44.92,45.11,44.87,45.03,75040.0,39.522,39.6891,39.478,39.6187,75040.0
2015-07-09 10:35:00,45.11,45.2,45.01,45.05,139735.0,39.6891,39.7683,39.6012,39.6363,139735.0
2015-07-09 10:40:00,45.11,45.2,45.08,45.2,12530.0,39.6891,39.7683,39.6627,39.7683,12530.0
2015-07-09 10:45:00,45.22,45.27,45.2,45.27,23235.0,39.7859,39.8299,39.7683,39.8299,23235.0
2015-07-09 10:50:00,45.24,45.29,45.16,45.25,31815.0,39.8035,39.8475,39.7331,39.8123,31815.0
2015-07-09 10:55:00,45.25,45.28,45.21,45.21,15185.0,39.8123,39.8387,39.7771,39.7771,15185.0
2015-07-09 11:00:00,45.21,45.3,45.13,45.15,34500.0,39.7771,39.8563,39.7067,39.7243,34500.0
2015-07-09 11:05:00,45.13,45.16,45.1,45.16,65110.0,39.7067,39.7331,39.6803,39.7331,65110.0
2015-07-09 11:10:00,45.16,45.26,45.13,45.22,37400.0,39.7331,39.8211,39.7067,39.7859,37400.0
2015-07-09 11:15:00,45.21,45.23,45.17,45.17,9565.0,39.7771,39.7947,39.7419,39.7419,9565.0
2015-07-09 11:20:00,45.18,45.23,45.09,45.17,27930.0,39.7507,39.7947,39.6715,39.7419,27930.0
2015-07-09 11:25:00,45.23,45.23,45.12,45.13,10140.0,39.7947,39.7947,39.6979,39.7067,10140.0
2015-07-09 11:30:00,45.12,45.17,45.07,45.09,56825.0,39.6979,39.7419,39.6539,39.6715,56825.0
2015-07-09 11:35:00,45.09,45.09,45.04,45.04,11500.0,39.6715,39.6715,39.6275,39.6275,11500.0
2015-07-09 11:40:00,45.03,45.11,45.01,45.11,29630.0,39.6187,39.6891,39.6012,39.6891,29630.0
2015-07-09 11:45:00,45.09,45.13,45.05,45.11,38490.0,39.6715,39.7067,39.6363,39.6891,38490.0
2015-07-09 11:50:00,45.09,45.12,45.07,45.11,21365.0,39.6715,39.6979,39.6539,39.6891,21365.0
2015-07-09 11:55:00,45.12,45.12,45.07,45.11,12500.0,39.6979,39.6979,39.6539,39.6891,12500.0
2015-07-09 12:00:00,45.07,45.09,45.01,45.01,19090.0,39.6539,39.6715,39.6012,39.6012,19090.0
2015-07-09 12:05:00,45.01,45.04,44.98,45.04,17500.0,39.6012,39.6275,39.5748,39.6275,17500.0
2015-07-09 12:10:00,45.04,45.07,45.03,45.06,16365.0,39.6275,39.6539,39.6187,39.6451,16365.0
2015-07-09 12:15:00,45.05,45.07,44.98,44.98,60100.0,39.6363,39.6539,39.5748,39.5748,60100.0
2015-07-09 12:20:00,44.98,45.04,44.98,45.03,7190.0,39.5748,39.6275,39.5748,39.6187,7190.0
2015-07-09 12:25:00,45.05,45.05,45.0,45.03,9000.0,39.6363,39.6363,39.5924,39.6187,9000.0
2015-07-09 12:30:00,45.02,45.07,45.0,45.02,25640.0,39.6099,39.6539,39.5924,39.6099,25640.0
2015-07-09 12:35:00,45.02,45.02,44.97,44.99,53170.0,39.6099,39.6099,39.566,39.5836,53170.0
2015-07-09 12:40:00,45.0,45.03,44.98,44.98,21250.0,39.5924,39.6187,39.5748,39.5748,21250.0
2015-07-09 12:45:00,45.01,45.05,44.94,44.98,47065.0,39.6012,39.6363,39.5396,39.5748,47065.0
2015-07-09 12:50:00,44.97,45.04,44.96,45.04,32935.0,39.566,39.6275,39.5572,39.6275,32935.0
2015-07-09 12:55:00,45.04,45.04,44.99,44.99,29175.0,39.6275,39.6275,39.5836,39.5836,29175.0
2015-07-09 13:00:00,44.99,45.02,44.95,45.0,75300.0,39.5836,39.6099,39.5484,39.5924,75300.0
2015-07-09 13:05:00,45.01,45.04,44.97,45.03,51540.0,39.6012,39.6275,39.566,39.6187,51540.0
2015-07-09 13:10:00,45.02,45.06,45.02,45.06,18525.0,39.6099,39.6451,39.6099,39.6451,18525.0
2015-07-09 13:15:00,45.03,45.06,44.99,45.01,46635.0,39.6187,39.6451,39.5836,39.6012,46635.0
2015-07-09 13:20:00,45.0,45.03,44.96,45.0,76485.0,39.5924,39.6187,39.5572,39.5924,76485.0
2015-07-09 13:25:00,45.0,45.06,44.93,44.94,22500.0,39.5924,39.6451,39.5308,39.5396,22500.0
2015-07-09 13:30:00,44.93,45.01,44.93,44.95,27500.0,39.5308,39.6012,39.5308,39.5484,27500.0
2015-07-09 13:35:00,44.95,44.99,44.92,44.94,24000.0,39.5484,39.5836,39.522,39.5396,24000.0
2015-07-09 13:40:00,44.97,45.03,44.95,45.03,10500.0,39.566,39.6187,39.5484,39.6187,10500.0
2015-07-09 13:45:00,45.03,45.11,45.03,45.11,20470.0,39.6187,39.6891,39.6187,39.6891,20470.0
2015-07-09 13:50:00,45.13,45.13,45.07,45.07,37065.0,39.7067,39.7067,39.6539,39.6539,37065.0
2015-07-09 13:55:00,45.09,45.15,45.09,45.15,20290.0,39.6715,39.7243,39.6715,39.7243,20290.0
2015-07-09 14:00:00,45.14,45.15,45.08,45.1,58245.0,39.7155,39.7243,39.6627,39.6803,58245.0
2015-07-09 14:05:00,45.1,45.1,45.05,45.06,42500.0,39.6803,39.6803,39.6363,39.6451,42500.0
2015-07-09 14:10:00,45.05,45.09,45.02,45.02,27810.0,39.6363,39.6715,39.6099,39.6099,27810.0
2015-07-09 14:15:00,45.02,45.03,44.99,45.0,10000.0,39.6099,39.6187,39.5836,39.5924,10000.0
2015-07-09 14:20:00,44.99,45.02,44.94,44.94,32500.0,39.5836,39.6099,39.5396,39.5396,32500.0
2015-07-09 14:25:00,44.94,44.97,44.92,44.95,21660.0,39.5396,39.566,39.522,39.5484,21660.0
2015-07-09 14:30:00,44.97,44.97,44.87,44.88,49335.0,39.566,39.566,39.478,39.4868,49335.0
2015-07-09 14:35:00,44.88,44.91,44.85,44.9,47190.0,39.4868,39.5132,39.4604,39.5044,47190.0
2015-07-09 14:40:00,44.91,45.01,44.9,44.99,26000.0,39.5132,39.6012,39.5044,39.5836,26000.0
2015-07-09 14:45:00,44.98,44.99,44.93,44.93,33000.0,39.5748,39.5836,39.5308,39.5308,33000.0
2015-07-09 14:50:00,44.94,45.05,44.94,45.0,56625.0,39.5396,39.6363,39.5396,39.5924,56625.0
2015-07-09 14:55:00,44.99,45.05,44.97,45.02,52650.0,39.5836,39.6363,39.566,39.6099,52650.0
2015-07-09 15:00:00,45.01,45.08,45.01,45.07,23090.0,39.6012,39.6627,39.6012,39.6539,23090.0
2015-07-09 15:05:00,45.06,45.07,45.01,45.04,34280.0,39.6451,39.6539,39.6012,39.6275,34280.0
2015-07-09 15:10:00,45.03,45.06,45.0,45.04,92005.0,39.6187,39.6451,39.5924,39.6275,92005.0
2015-07-09 15:15:00,45.04,45.09,45.03,45.07,138355.0,39.6275,39.6715,39.6187,39.6539,138355.0
2015-07-09 15:20:00,45.07,45.07,45.02,45.03,34660.0,39.6539,39.6539,39.6099,39.6187,34660.0
2015-07-09 15:25:00,45.03,45.04,44.99,44.99,60550.0,39.6187,39.6275,39.5836,39.5836,60550.0
2015-07-09 15:30:00,44.99,45.01,44.94,44.94,56475.0,39.5836,39.6012,39.5396,39.5396,56475.0
2015-07-09 15:35:00,44.96,45.0,44.93,44.97,91950.0,39.5572,39.5924,39.5308,39.566,91950.0
2015-07-09 15:40:00,44.99,45.04,44.95,44.97,67750.0,39.5836,39.6275,39.5484,39.566,67750.0
2015-07-09 15:45:00,44.97,44.99,44.94,44.96,131155.0,39.566,39.5836,39.5396,39.5572,131155.0
2015-07-09 15:50:00,44.96,45.02,44.96,44.97,45305.0,39.5572,39.6099,39.5572,39.566,45305.0
2015-07-09 15:55:00,44.96,44.97,44.88,44.88,340390.0,39.5572,39.566,39.4868,39.4868,340390.0
2015-07-10 09:30:00,45.79,46.32,45.77,45.86,93315.0,40.2874,40.7537,40.2698,40.349,93315.0
2015-07-10 09:35:00,45.88,46.09,45.84,45.99,88050.0,40.3666,40.5514,40.3314,40.4634,88050.0
2015-07-10 09:40:00,46.02,46.09,45.99,46.0,37000.0,40.4898,40.5514,40.4634,40.4722,37000.0
2015-07-10 09:45:00,46.04,46.06,45.95,45.99,15170.0,40.5074,40.525,40.4282,40.4634,15170.0
2015-07-10 09:50:00,46.05,46.12,45.97,45.99,48000.0,40.5162,40.5778,40.4458,40.4634,48000.0
2015-07-10 09:55:00,46.03,46.03,45.74,45.76,23495.0,40.4986,40.4986,40.2434,40.261,23495.0
2015-07-10 10:00:00,45.74,45.86,45.73,45.82,44545.0,40.2434,40.349,40.2346,40.3138,44545.0
2015-07-10 10:05:00,45.84,45.89,45.69,45.69,26750.0,40.3314,40.3754,40.1994,40.1994,26750.0
2015-07-10 10:10:00,45.69,45.79,45.66,45.66,27500.0,40.1994,40.2874,40.173,40.173,27500.0
2015-07-10 10:15:00,45.69,45.73,45.62,45.62,19860.0,40.1994,40.2346,40.1378,40.1378,19860.0
2015-07-10 10:20:00,45.63,45.63,45.55,45.55,20000.0,40.1466,40.1466,40.0763,40.0763,20000.0
2015-07-10 10:25:00,45.56,45.6,45.53,45.56,19240.0,40.0851,40.1203,40.0587,40.0851,19240.0
2015-07-10 10:30:00,45.55,45.57,45.42,45.42,67540.0,40.0763,40.0939,39.9619,39.9619,67540.0
2015-07-10 10:35:00,45.4,45.45,45.34,45.35,45950.0,39.9443,39.9883,39.8915,39.9003,45950.0
2015-07-10 10:40:00,45.34,45.37,45.27,45.27,14545.0,39.8915,39.9179,39.8299,39.8299,14545.0
2015-07-10 10:45:00,45.31,45.41,45.25,45.41,19315.0,39.8651,39.9531,39.8123,39.9531,19315.0
2015-07-10 10:50:00,45.46,45.53,45.41,45.49,40365.0,39.9971,40.0587,39.9531,40.0235,40365.0
2015-07-10 10:55:00,45.48,45.64,45.48,45.63,37500.0,40.0147,40.1554,40.0147,40.1466,37500.0
2015-07-10 11:00:00,45.59,45.63,45.54,45.54,9510.0,40.1115,40.1466,40.0675,40.0675,9510.0
2015-07-10 11:05:00,45.54,45.61,45.52,45.61,12000.0,40.0675,40.129,40.0499,40.129,12000.0
2015-07-10 11:10:00,45.59,45.63,45.56,45.59,6000.0,40.1115,40.1466,40.0851,40.1115,6000.0
2015-07-10 11:15:00,45.57,45.65,45.55,45.62,36010.0,40.0939,40.1642,40.0763,40.1378,36010.0
2015-07-10 11:20:00,45.62,45.65,45.59,45.59,4535.0,40.1378,40.1642,40.1115,40.1115,4535.0
2015-07-10 11:25:00,45.59,45.61,45.57,45.59,15000.0,40.1115,40.129,40.0939,40.1115,15000.0
2015-07-10 11:30:00,45.61,45.64,45.56,45.58,18005.0,40.129,40.1554,40.0851,40.1027,18005.0
2015-07-10 11:35:00,45.61,45.61,45.61,45.61,4000.0,40.129,40.129,40.129,40.129,4000.0
2015-07-10 11:40:00,45.61,45.66,45.59,45.66,34000.0,40.129,40.173,40.1115,40.173,34000.0
2015-07-10 11:45:00,45.67,45.71,45.63,45.63,12500.0,40.1818,40.217,40.1466,40.1466,12500.0
2015-07-10 11:50:00,45.65,45.71,45.63,45.68,10000.0,40.1642,40.217,40.1466,40.1906,10000.0
2015-07-10 11:55:00,45.69,45.69,45.64,45.66,6055.0,40.1994,40.1994,40.1554,40.173,6055.0
2015-07-10 12:00:00,45.65,45.68,45.64,45.68,9555.0,40.1642,40.1906,40.1554,40.1906,9555.0
2015-07-10 12:05:00,45.67,45.69,45.65,45.66,20885.0,40.1818,40.1994,40.1642,40.173,20885.0
2015-07-10 12:10:00,45.65,45.65,45.61,45.64,23500.0,40.1642,40.1642,40.129,40.1554,23500.0
2015-07-10 12:15:00,45.61,45.62,45.6,45.6,9500.0,40.129,40.1378,40.1203,40.1203,9500.0
2015-07-10 12:20:00,45.62,45.62,45.6,45.62,3500.0,40.1378,40.1378,40.1203,40.1378,3500.0
2015-07-10 12:25:00,45.63,45.63,45.6,45.62,3765.0,40.1466,40.1466,40.1203,40.1378,3765.0
2015-07-10 12:30:00,45.6,45.6,45.54,45.6,21705.0,40.1203,40.1203,40.0675,40.1203,21705.0
2015-07-10 12:35:00,45.56,45.59,45.52,45.59,9020.0,40.0851,40.1115,40.0499,40.1115,9020.0
2015-07-10 12:40:00,45.59,45.59,45.55,45.57,6815.0,40.1115,40.1115,40.0763,40.0939,6815.0
2015-07-10 12:45:00,45.57,45.65,45.55,45.61,9510.0,40.0939,40.1642,40.0763,40.129,9510.0
2015-07-10 12:50:00,45.63,45.63,45.6,45.6,3500.0,40.1466,40.1466,40.1203,40.1203,3500.0
2015-07-10 12:55:00,45.6,45.63,45.59,45.61,6880.0,40.1203,40.1466,40.1115,40.129,6880.0
2015-07-10 13:00:00,45.63,45.7,45.6,45.66,11000.0,40.1466,40.2082,40.1203,40.173,11000.0
2015-07-10 13:05:00,45.68,45.7,45.64,45.64,19000.0,40.1906,40.2082,40.1554,40.1554,19000.0
2015-07-10 13:10:00,45.62,45.62,45.6,45.6,3000.0,40.1378,40.1378,40.1203,40.1203,3000.0
2015-07-10 13:15:00,45.59,45.63,45.57,45.63,7690.0,40.1115,40.1466,40.0939,40.1466,7690.0
2015-07-10 13:20:00,45.64,45.64,45.61,45.62,4500.0,40.1554,40.1554,40.129,40.1378,4500.0
2015-07-10 13:25:00,45.62,45.67,45.62,45.65,60970.0,40.1378,40.1818,40.1378,40.1642,60970.0
2015-07-10 13:30:00,45.65,45.72,45.64,45.69,76615.0,40.1642,40.2258,40.1554,40.1994,76615.0
2015-07-10 13:35:00,45.7,45.72,45.7,45.72,5500.0,40.2082,40.2258,40.2082,40.2258,5500.0
2015-07-10 13:40:00,45.71,45.73,45.69,45.71,15000.0,40.217,40.2346,40.1994,40.217,15000.0
2015-07-10 13:45:00,45.74,45.76,45.7,45.75,23935.0,40.2434,40.261,40.2082,40.2522,23935.0
2015-07-10 13:50:00,45.77,45.77,45.75,45.76,4750.0,40.2698,40.2698,40.2522,40.261,4750.0
2015-07-10 13:55:00,45.74,45.76,45.73,45.75,58055.0,40.2434,40.261,40.2346,40.2522,58055.0
2015-07-10 14:00:00,45.73,45.78,45.73,45.78,8500.0,40.2346,40.2786,40.2346,40.2786,8500.0
2015-07-10 14:05:00,45.79,45.83,45.79,45.8,8000.0,40.2874,40.3226,40.2874,40.2962,8000.0
2015-07-10 14:10:00,45.8,45.82,45.79,45.8,13800.0,40.2962,40.3138,40.2874,40.2962,13800.0
2015-07-10 14:15:00,45.81,45.82,45.79,45.79,28100.0,40.305,40.3138,40.2874,40.2874,28100.0
2015-07-10 14:20:00,45.8,45.81,45.77,45.78,25500.0,40.2962,40.305,40.2698,40.2786,25500.0
2015-07-10 14:25:00,45.78,45.83,45.77,45.81,19500.0,40.2786,40.3226,40.2698,40.305,19500.0
2015-07-10 14:30:00,45.8,45.87,45.78,45.87,11500.0,40.2962,40.3578,40.2786,40.3578,11500.0
2015-07-10 14:35:00,45.86,45.89,45.85,45.86,27820.0,40.349,40.3754,40.3402,40.349,27820.0
2015-07-10 14:40:00,45.88,45.89,45.84,45.84,5500.0,40.3666,40.3754,40.3314,40.3314,5500.0
2015-07-10 14:45:00,45.85,45.86,45.84,45.84,14500.0,40.3402,40.349,40.3314,40.3314,14500.0
2015-07-10 14:50:00,45.84,45.85,45.83,45.85,4500.0,40.3314,40.3402,40.3226,40.3402,4500.0
2015-07-10 14:55:00,45.83,45.86,45.83,45.84,4000.0,40.3226,40.349,40.3226,40.3314,4000.0
2015-07-10 15:00:00,45.85,45.9,45.85,45.85,54540.0,40.3402,40.3842,40.3402,40.3402,54540.0
2015-07-10 15:05:00,45.85,45.89,45.8,45.8,55305.0,40.3402,40.3754,40.2962,40.2962,55305.0
2015-07-10 15:10:00,45.8,45.85,45.78,45.8,83005.0,40.2962,40.3402,40.2786,40.2962,83005.0
2015-07-10 15:15:00,45.8,45.85,45.79,45.82,56675.0,40.2962,40.3402,40.2874,40.3138,56675.0
2015-07-10 15:20:00,45.83,45.9,45.81,45.87,56000.0,40.3226,40.3842,40.305,40.3578,56000.0
2015-07-10 15:25:00,45.87,45.87,45.81,45.82,25030.0,40.3578,40.3578,40.305,40.3138,25030.0
2015-07-10 15:30:00,45.82,45.86,45.8,45.86,133620.0,40.3138,40.349,40.2962,40.349,133620.0
2015-07-10 15:35:00,45.86,45.93,45.85,45.92,140165.0,40.349,40.4106,40.3402,40.4018,140165.0
2015-07-10 15:40:00,45.93,45.97,45.93,45.96,38260.0,40.4106,40.4458,40.4106,40.437,38260.0
2015-07-10 15:45:00,45.97,46.0,45.92,45.94,62950.0,40.4458,40.4722,40.4018,40.4194,62950.0
2015-07-10 15:50:00,45.92,45.96,45.92,45.95,60020.0,40.4018,40.437,40.4018,40.4282,60020.0
2015-07-10 15:55:00,45.95,45.96,45.88,45.88,122225.0,40.4282,40.437,40.3666,40.3666,122225.0
2015-07-13 09:30:00,46.33,46.38,46.04,46.08,129000.0,40.7625,40.8065,40.5074,40.5426,129000.0
2015-07-13 09:35:00,46.08,46.22,46.02,46.02,28245.0,40.5426,40.6657,40.4898,40.4898,28245.0
2015-07-13 09:40:00,46.02,46.13,46.0,46.0,23905.0,40.4898,40.5866,40.4722,40.4722,23905.0
2015-07-13 09:45:00,46.03,46.24,45.99,46.16,17500.0,40.4986,40.6833,40.4634,40.613,17500.0
2015-07-13 09:50:00,46.15,46.25,46.15,46.2,24345.0,40.6042,40.6921,40.6042,40.6481,24345.0
2015-07-13 09:55:00,46.25,46.25,45.97,45.98,80755.0,40.6921,40.6921,40.4458,40.4546,80755.0
2015-07-13 10:00:00,46.02,46.14,46.02,46.09,17855.0,40.4898,40.5954,40.4898,40.5514,17855.0
2015-07-13 10:05:00,46.12,46.17,46.07,46.17,13965.0,40.5778,40.6218,40.5338,40.6218,13965.0
2015-07-13 10:10:00,46.17,46.17,46.09,46.15,19215.0,40.6218,40.6218,40.5514,40.6042,19215.0
2015-07-13 10:15:00,46.13,46.17,46.08,46.08,30600.0,40.5866,40.6218,40.5426,40.5426,30600.0
2015-07-13 10:20:00,46.08,46.14,46.08,46.09,4000.0,40.5426,40.5954,40.5426,40.5514,4000.0
2015-07-13 10:25:00,46.09,46.13,46.02,46.02,21350.0,40.5514,40.5866,40.4898,40.4898,21350.0
2015-07-13 10:30:00,46.06,46.13,46.06,46.07,24820.0,40.525,40.5866,40.525,40.5338,24820.0
2015-07-13 10:35:00,46.13,46.13,46.04,46.08,10005.0,40.5866,40.5866,40.5074,40.5426,10005.0
2015-07-13 10:40:00,46.05,46.07,46.0,46.0,22000.0,40.5162,40.5338,40.4722,40.4722,22000.0
2015-07-13 10:45:00,46.04,46.08,46.01,46.02,19345.0,40.5074,40.5426,40.481,40.4898,19345.0
2015-07-13 10:50:00,46.08,46.11,46.07,46.1,10000.0,40.5426,40.569,40.5338,40.5602,10000.0
2015-07-13 10:55:00,46.09,46.12,46.08,46.12,4000.0,40.5514,40.5778,40.5426,40.5778,4000.0
2015-07-13 11:00:00,46.1,46.11,46.05,46.07,15510.0,40.5602,40.569,40.5162,40.5338,15510.0
2015-07-13 11:05:00,46.06,46.06,45.97,45.99,23500.0,40.525,40.525,40.4458,40.4634,23500.0
2015-07-13 11:10:00,46.01,46.02,45.88,45.88,19810.0,40.481,40.4898,40.3666,40.3666,19810.0
2015-07-13 11:15:00,45.86,45.91,45.86,45.89,10500.0,40.349,40.393,40.349,40.3754,10500.0
2015-07-13 11:20:00,45.87,45.94,45.85,45.92,40825.0,40.3578,40.4194,40.3402,40.4018,40825.0
2015-07-13 11:25:00,45.86,45.88,45.84,45.84,16000.0,40.349,40.3666,40.3314,40.3314,16000.0
2015-07-13 11:30:00,45.84,45.88,45.83,45.85,9200.0,40.3314,40.3666,40.3226,40.3402,9200.0
2015-07-13 11:35:00,45.84,45.86,45.84,45.84,9500.0,40.3314,40.349,40.3314,40.3314,9500.0
2015-07-13 11:40:00,45.86,45.86,45.82,45.82,10010.0,40.349,40.349,40.3138,40.3138,10010.0
2015-07-13 11:45:00,45.84,45.87,45.81,45.84,15100.0,40.3314,40.3578,40.305,40.3314,15100.0
2015-07-13 11:50:00,45.86,45.89,45.81,45.81,24595.0,40.349,40.3754,40.305,40.305,24595.0
2015-07-13 11:55:00,45.81,45.84,45.8,45.81,21215.0,40.305,40.3314,40.2962,40.305,21215.0
2015-07-13 12:00:00,45.85,45.86,45.83,45.85,7185.0,40.3402,40.349,40.3226,40.3402,7185.0
2015-07-13 12:05:00,45.85,45.86,45.83,45.83,9500.0,40.3402,40.349,40.3226,40.3226,9500.0
2015-07-13 12:10:00,45.83,45.86,45.83,45.85,1500.0,40.3226,40.349,40.3226,40.3402,1500.0
2015-07-13 12:15:00,45.87,45.87,45.81,45.81,15000.0,40.3578,40.3578,40.305,40.305,15000.0
2015-07-13 12:20:00,45.82,45.82,45.76,45.79,13945.0,40.3138,40.3138,40.261,40.2874,13945.0
2015-07-13 12:25:00,45.79,45.8,45.7,45.7,55040.0,40.2874,40.2962,40.2082,40.2082,55040.0
2015-07-13 12:30:00,45.73,45.74,45.7,45.74,6560.0,40.2346,40.2434,40.2082,40.2434,6560.0
2015-07-13 12:35:00,45.75,45.75,45.7,45.72,15725.0,40.2522,40.2522,40.2082,40.2258,15725.0
2015-07-13 12:40:00,45.72,45.77,45.72,45.77,10500.0,40.2258,40.2698,40.2258,40.2698,10500.0
2015-07-13 12:45:00,45.76,45.77,45.73,45.75,7170.0,40.261,40.2698,40.2346,40.2522,7170.0
2015-07-13 12:50:00,45.76,45.76,45.71,45.72,22235.0,40.261,40.261,40.217,40.2258,22235.0
2015-07-13 12:55:00,45.72,45.76,45.66,45.66,125890.0,40.2258,40.261,40.173,40.173,125890.0
2015-07-13 13:00:00,45.66,45.71,45.66,45.71,16000.0,40.173,40.217,40.173,40.217,16000.0
2015-07-13 13:05:00,45.73,45.78,45.73,45.76,6560.0,40.2346,40.2786,40.2346,40.261,6560.0
2015-07-13 13:10:00,45.75,45.75,45.72,45.75,13245.0,40.2522,40.2522,40.2258,40.2522,13245.0
2015-07-13 13:15:00,45.73,45.77,45.72,45.75,8500.0,40.2346,40.2698,40.2258,40.2522,8500.0
2015-07-13 13:20:00,45.75,45.78,45.74,45.74,10500.0,40.2522,40.2786,40.2434,40.2434,10500.0
2015-07-13 13:25:00,45.74,45.75,45.73,45.75,6500.0,40.2434,40.2522,40.2346,40.2522,6500.0
2015-07-13 13:30:00,45.76,45.76,45.72,45.72,34990.0,40.261,40.261,40.2258,40.2258,34990.0
2015-07-13 13:35:00,45.73,45.75,45.69,45.71,17410.0,40.2346,40.2522,40.1994,40.217,17410.0
2015-07-13 13:40:00,45.72,45.75,45.71,45.75,7500.0,40.2258,40.2522,40.217,40.2522,7500.0
2015-07-13 13:45:00,45.75,45.75,45.71,45.71,10500.0,40.2522,40.2522,40.217,40.217,10500.0
2015-07-13 13:50:00,45.74,45.75,45.7,45.7,33500.0,40.2434,40.2522,40.2082,40.2082,33500.0
2015-07-13 13:55:00,45.7,45.7,45.65,45.69,9825.0,40.2082,40.2082,40.1642,40.1994,9825.0
2015-07-13 14:00:00,45.65,45.68,45.65,45.65,17500.0,40.1642,40.1906,40.1642,40.1642,17500.0
2015-07-13 14:05:00,45.66,45.67,45.64,45.65,15500.0,40.173,40.1818,40.1554,40.1642,15500.0
2015-07-13 14:10:00,45.66,45.67,45.64,45.65,12900.0,40.173,40.1818,40.1554,40.1642,12900.0
2015-07-13 14:15:00,45.64,45.66,45.63,45.63,24075.0,40.1554,40.173,40.1466,40.1466,24075.0
2015-07-13 14:20:00,45.63,45.66,45.61,45.64,19870.0,40.1466,40.173,40.129,40.1554,19870.0
2015-07-13 14:25:00,45.64,45.65,45.61,45.61,16000.0,40.1554,40.1642,40.129,40.129,16000.0
2015-07-13 14:30:00,45.63,45.65,45.6,45.63,32560.0,40.1466,40.1642,40.1203,40.1466,32560.0
2015-07-13 14:35:00,45.64,45.66,45.61,45.61,41840.0,40.1554,40.173,40.129,40.129,41840.0
2015-07-13 14:40:00,45.6,45.66,45.6,45.66,26895.0,40.1203,40.173,40.1203,40.173,26895.0
2015-07-13 14:45:00,45.66,45.7,45.66,45.69,24285.0,40.173,40.2082,40.173,40.1994,24285.0
2015-07-13 14:50:00,45.71,45.75,45.69,45.74,11250.0,40.217,40.2522,40.1994,40.2434,11250.0
2015-07-13 14:55:00,45.75,45.79,45.73,45.76,19380.0,40.2522,40.2874,40.2346,40.261,19380.0
2015-07-13 15:00:00,45.74,45.78,45.73,45.74,14000.0,40.2434,40.2786,40.2346,40.2434,14000.0
2015-07-13 15:05:00,45.75,45.79,45.75,45.75,22985.0,40.2522,40.2874,40.2522,40.2522,22985.0
2015-07-13 15:10:00,45.76,45.78,45.73,45.75,20660.0,40.261,40.2786,40.2346,40.2522,20660.0
2015-07-13 15:15:00,45.73,45.77,45.72,45.76,24000.0,40.2346,40.2698,40.2258,40.261,24000.0
2015-07-13 15:20:00,45.77,45.79,45.75,45.78,22725.0,40.2698,40.2874,40.2522,40.2786,22725.0
2015-07-13 15:25:00,45.77,45.82,45.77,45.8,67405.0,40.2698,40.3138,40.2698,40.2962,67405.0
2015-07-13 15:30:00,45.8,45.82,45.77,45.8,45490.0,40.2962,40.3138,40.2698,40.2962,45490.0
2015-07-13 15:35:00,45.8,45.83,45.8,45.82,36245.0,40.2962,40.3226,40.2962,40.3138,36245.0
2015-07-13 15:40:00,45.8,45.83,45.75,45.76,51675.0,40.2962,40.3226,40.2522,40.261,51675.0
2015-07-13 15:45:00,45.77,45.8,45.76,45.79,58625.0,40.2698,40.2962,40.261,40.2874,58625.0
2015-07-13 15:50:00,45.79,45.82,45.76,45.78,99000.0,40.2874,40.3138,40.261,40.2786,99000.0
2015-07-13 15:55:00,45.78,45.81,45.77,45.79,267000.0,40.2786,40.305,40.2698,40.2874,267000.0
2015-07-14 09:30:00,45.7,45.87,45.52,45.57,28380.0,40.2082,40.3578,40.0499,40.0939,28380.0
2015-07-14 09:35:00,45.67,45.7,45.6,45.64,11880.0,40.1818,40.2082,40.1203,40.1554,11880.0
2015-07-14 09:40:00,45.59,45.6,45.4,45.43,13755.0,40.1115,40.1203,39.9443,39.9707,13755.0
2015-07-14 09:45:00,45.41,45.65,45.41,45.59,24250.0,39.9531,40.1642,39.9531,40.1115,24250.0
2015-07-14 09:50:00,45.59,45.64,45.46,45.53,14500.0,40.1115,40.1554,39.9971,40.0587,14500.0
2015-07-14 09:55:00,45.52,45.57,45.44,45.57,14400.0,40.0499,40.0939,39.9795,40.0939,14400.0
2015-07-14 10:00:00,45.57,45.67,45.56,45.63,5000.0,40.0939,40.1818,40.0851,40.1466,5000.0
2015-07-14 10:05:00,45.61,45.66,45.61,45.63,4500.0,40.129,40.173,40.129,40.1466,4500.0
2015-07-14 10:10:00,45.68,45.73,45.65,45.71,14185.0,40.1906,40.2346,40.1642,40.217,14185.0
2015-07-14 10:15:00,45.71,45.71,45.59,45.6,19970.0,40.217,40.217,40.1115,40.1203,19970.0
2015-07-14 10:20:00,45.65,45.71,45.63,45.64,17315.0,40.1642,40.217,40.1466,40.1554,17315.0
2015-07-14 10:25:00,45.67,45.75,45.67,45.75,29760.0,40.1818,40.2522,40.1818,40.2522,29760.0
2015-07-14 10:30:00,45.76,45.79,45.69,45.69,34510.0,40.261,40.2874,40.1994,40.1994,34510.0
2015-07-14 10:35:00,45.65,45.71,45.65,45.67,18835.0,40.1642,40.217,40.1642,40.1818,18835.0
2015-07-14 10:40:00,45.7,45.7,45.63,45.63,29300.0,40.2082,40.2082,40.1466,40.1466,29300.0
2015-07-14 10:45:00,45.63,45.73,45.63,45.73,28140.0,40.1466,40.2346,40.1466,40.2346,28140.0
2015-07-14 10:50:00,45.72,45.75,45.68,45.71,26180.0,40.2258,40.2522,40.1906,40.217,26180.0
2015-07-14 10:55:00,45.68,45.71,45.68,45.69,30000.0,40.1906,40.217,40.1906,40.1994,30000.0
2015-07-14 11:00:00,45.71,45.76,45.7,45.74,24070.0,40.217,40.261,40.2082,40.2434,24070.0
2015-07-14 11:05:00,45.74,45.76,45.7,45.73,29415.0,40.2434,40.261,40.2082,40.2346,29415.0
2015-07-14 11:10:00,45.72,45.74,45.71,45.71,18690.0,40.2258,40.2434,40.217,40.217,18690.0
2015-07-14 11:15:00,45.7,45.77,45.7,45.72,12500.0,40.2082,40.2698,40.2082,40.2258,12500.0
2015-07-14 11:20:00,45.73,45.73,45.67,45.68,20000.0,40.2346,40.2346,40.1818,40.1906,20000.0
2015-07-14 11:25:00,45.66,45.7,45.66,45.68,14250.0,40.173,40.2082,40.173,40.1906,14250.0
2015-07-14 11:30:00,45.67,45.71,45.67,45.7,13500.0,40.1818,40.217,40.1818,40.2082,13500.0
2015-07-14 11:35:00,45.69,45.7,45.68,45.68,10000.0,40.1994,40.2082,40.1906,40.1906,10000.0
2015-07-14 11:40:00,45.68,45.68,45.61,45.66,38170.0,40.1906,40.1906,40.129,40.173,38170.0
2015-07-14 11:45:00,45.64,45.66,45.62,45.62,11000.0,40.1554,40.173,40.1378,40.1378,11000.0
2015-07-14 11:50:00,45.64,45.67,45.62,45.67,14170.0,40.1554,40.1818,40.1378,40.1818,14170.0
2015-07-14 11:55:00,45.67,45.67,45.6,45.62,23975.0,40.1818,40.1818,40.1203,40.1378,23975.0
2015-07-14 12:00:00,45.62,45.65,45.61,45.63,10875.0,40.1378,40.1642,40.129,40.1466,10875.0
2015-07-14 12:05:00,45.65,45.69,45.64,45.69,8500.0,40.1642,40.1994,40.1554,40.1994,8500.0
2015-07-14 12:10:00,45.65,45.69,45.65,45.67,8000.0,40.1642,40.1994,40.1642,40.1818,8000.0
2015-07-14 12:15:00,45.66,45.69,45.65,45.65,7000.0,40.173,40.1994,40.1642,40.1642,7000.0
2015-07-14 12:20:00,45.65,45.69,45.64,45.67,8500.0,40.1642,40.1994,40.1554,40.1818,8500.0
2015-07-14 12:25:00,45.69,45.69,45.67,45.69,6000.0,40.1994,40.1994,40.1818,40.1994,6000.0
2015-07-14 12:30:00,45.67,45.72,45.67,45.7,13415.0,40.1818,40.2258,40.1818,40.2082,13415.0
2015-07-14 12:35:00,45.69,45.7,45.69,45.7,1500.0,40.1994,40.2082,40.1994,40.2082,1500.0
2015-07-14 12:40:00,45.69,45.69,45.66,45.68,12500.0,40.1994,40.1994,40.173,40.1906,12500.0
2015-07-14 12:45:00,45.68,45.71,45.59,45.59,34140.0,40.1906,40.217,40.1115,40.1115,34140.0
2015-07-14 12:50:00,45.59,45.6,45.55,45.58,25500.0,40.1115,40.1203,40.0763,40.1027,25500.0
2015-07-14 12:55:00,45.58,45.61,45.57,45.58,8500.0,40.1027,40.129,40.0939,40.1027,8500.0
2015-07-14 13:00:00,45.59,45.61,45.58,45.61,16500.0,40.1115,40.129,40.1027,40.129,16500.0
2015-07-14 13:05:00,45.6,45.61,45.57,45.59,13705.0,40.1203,40.129,40.0939,40.1115,13705.0
2015-07-14 13:10:00,45.6,45.61,45.55,45.55,20000.0,40.1203,40.129,40.0763,40.0763,20000.0
2015-07-14 13:15:00,45.56,45.56,45.52,45.52,10500.0,40.0851,40.0851,40.0499,40.0499,10500.0
2015-07-14 13:20:00,45.51,45.51,45.5,45.51,3000.0,40.0411,40.0411,40.0323,40.0411,3000.0
2015-07-14 13:25:00,45.54,45.56,45.52,45.54,3000.0,40.0675,40.0851,40.0499,40.0675,3000.0
2015-07-14 13:30:00,45.54,45.54,45.47,45.47,16025.0,40.0675,40.0675,40.0059,40.0059,16025.0
2015-07-14 13:35:00,45.5,45.5,45.46,45.48,14500.0,40.0323,40.0323,39.9971,40.0147,14500.0
2015-07-14 13:40:00,45.47,45.48,45.45,45.47,17500.0,40.0059,40.0147,39.9883,40.0059,17500.0
2015-07-14 13:45:00,45.47,45.5,45.46,45.46,19750.0,40.0059,40.0323,39.9971,39.9971,19750.0
2015-07-14 13:50:00,45.46,45.5,45.45,45.47,8500.0,39.9971,40.0323,39.9883,40.0059,8500.0
2015-07-14 13:55:00,45.46,45.46,45.42,45.43,23500.0,39.9971,39.9971,39.9619,39.9707,23500.0
2015-07-14 14:00:00,45.43,45.47,45.41,45.41,30090.0,39.9707,40.0059,39.9531,39.9531,30090.0
2015-07-14 14:05:00,45.43,45.46,45.42,45.45,38295.0,39.9707,39.9971,39.9619,39.9883,38295.0
2015-07-14 14:10:00,45.46,45.53,45.46,45.53,62875.0,39.9971,40.0587,39.9971,40.0587,62875.0
2015-07-14 14:15:00,45.53,45.55,45.53,45.54,13660.0,40.0587,40.0763,40.0587,40.0675,13660.0
2015-07-14 14:20:00,45.57,45.61,45.55,45.6,15500.0,40.0939,40.129,40.0763,40.1203,15500.0
2015-07-14 14:25:00,45.58,45.63,45.58,45.61,14450.0,40.1027,40.1466,40.1027,40.129,14450.0
2015-07-14 14:30:00,45.61,45.65,45.61,45.61,20415.0,40.129,40.1642,40.129,40.129,20415.0
2015-07-14 14:35:00,45.61,45.63,45.6,45.61,7530.0,40.129,40.1466,40.1203,40.129,7530.0
2015-07-14 14:40:00,45.64,45.64,45.6,45.6,12070.0,40.1554,40.1554,40.1203,40.1203,12070.0
2015-07-14 14:45:00,45.59,45.59,45.58,45.58,4500.0,40.1115,40.1115,40.1027,40.1027,4500.0
2015-07-14 14:50:00,45.58,45.64,45.58,45.64,9000.0,40.1027,40.1554,40.1027,40.1554,9000.0
2015-07-14 14:55:00,45.64,45.66,45.63,45.66,9990.0,40.1554,40.173,40.1466,40.173,9990.0
2015-07-14 15:00:00,45.67,45.68,45.63,45.64,24750.0,40.1818,40.1906,40.1466,40.1554,24750.0
2015-07-14 15:05:00,45.63,45.65,45.63,45.63,18395.0,40.1466,40.1642,40.1466,40.1466,18395.0
2015-07-14 15:10:00,45.63,45.66,45.62,45.62,29500.0,40.1466,40.173,40.1378,40.1378,29500.0
2015-07-14 15:15:00,45.65,45.66,45.64,45.65,17780.0,40.1642,40.173,40.1554,40.1642,17780.0
2015-07-14 15:20:00,45.66,45.66,45.63,45.63,8000.0,40.173,40.173,40.1466,40.1466,8000.0
2015-07-14 15:25:00,45.65,45.65,45.62,45.62,23975.0,40.1642,40.1642,40.1378,40.1378,23975.0
2015-07-14 15:30:00,45.61,45.64,45.61,45.61,12500.0,40.129,40.1554,40.129,40.129,12500.0
2015-07-14 15:35:00,45.61,45.63,45.59,45.59,28750.0,40.129,40.1466,40.1115,40.1115,28750.0
2015-07-14 15:40:00,45.6,45.62,45.58,45.58,39750.0,40.1203,40.1378,40.1027,40.1027,39750.0
2015-07-14 15:45:00,45.59,45.62,45.59,45.6,27500.0,40.1115,40.1378,40.1115,40.1203,27500.0
2015-07-14 15:50:00,45.61,45.61,45.55,45.56,27500.0,40.129,40.129,40.0763,40.0851,27500.0
2015-07-14 15:55:00,45.56,45.62,45.56,45.58,73525.0,40.0851,40.1378,40.0851,40.1027,73525.0
2015-07-15 09:30:00,45.57,45.59,44.96,45.26,82950.0,40.0939,40.1115,39.5572,39.8211,82950.0
2015-07-15 09:35:00,45.34,45.5,45.19,45.46,27615.0,39.8915,40.0323,39.7595,39.9971,27615.0
2015-07-15 09:40:00,45.5,45.71,45.4,45.64,37245.0,40.0323,40.217,39.9443,40.1554,37245.0
2015-07-15 09:45:00,45.65,45.67,45.49,45.6,18585.0,40.1642,40.1818,40.0235,40.1203,18585.0
2015-07-15 09:50:00,45.56,45.7,45.56,45.61,61170.0,40.0851,40.2082,40.0851,40.129,61170.0
2015-07-15 09:55:00,45.62,45.71,45.62,45.65,21815.0,40.1378,40.217,40.1378,40.1642,21815.0
2015-07-15 10:00:00,45.69,45.69,45.57,45.65,12730.0,40.1994,40.1994,40.0939,40.1642,12730.0
2015-07-15 10:05:00,45.65,45.83,45.63,45.81,44000.0,40.1642,40.3226,40.1466,40.305,44000.0
2015-07-15 10:10:00,45.83,45.87,45.8,45.86,18500.0,40.3226,40.3578,40.2962,40.349,18500.0
2015-07-15 10:15:00,45.84,45.94,45.84,45.92,19990.0,40.3314,40.4194,40.3314,40.4018,19990.0
2015-07-15 10:20:00,45.92,45.94,45.81,45.82,50610.0,40.4018,40.4194,40.305,40.3138,50610.0
2015-07-15 10:25:00,45.81,45.92,45.81,45.9,8000.0,40.305,40.4018,40.305,40.3842,8000.0
2015-07-15 10:30:00,45.94,45.94,45.68,45.74,122250.0,40.4194,40.4194,40.1906,40.2434,122250.0
2015-07-15 10:35:00,45.77,45.8,45.75,45.77,6250.0,40.2698,40.2962,40.2522,40.2698,6250.0
2015-07-15 10:40:00,45.8,45.8,45.68,45.68,22260.0,40.2962,40.2962,40.1906,40.1906,22260.0
2015-07-15 10:45:00,45.68,45.76,45.68,45.76,8000.0,40.1906,40.261,40.1906,40.261,8000.0
2015-07-15 10:50:00,45.74,45.76,45.74,45.76,2000.0,40.2434,40.261,40.2434,40.261,2000.0
2015-07-15 10:55:00,45.78,45.78,45.76,45.76,1000.0,40.2786,40.2786,40.261,40.261,1000.0
2015-07-15 11:00:00,45.76,45.78,45.73,45.78,7500.0,40.261,40.2786,40.2346,40.2786,7500.0
2015-07-15 11:05:00,45.76,45.8,45.72,45.8,20250.0,40.261,40.2962,40.2258,40.2962,20250.0
2015-07-15 11:10:00,45.77,45.79,45.72,45.79,10210.0,40.2698,40.2874,40.2258,40.2874,10210.0
2015-07-15 11:15:00,45.77,45.83,45.77,45.82,20765.0,40.2698,40.3226,40.2698,40.3138,20765.0
2015-07-15 11:20:00,45.81,45.83,45.72,45.82,18290.0,40.305,40.3226,40.2258,40.3138,18290.0
2015-07-15 11:25:00,45.79,45.79,45.73,45.73,5000.0,40.2874,40.2874,40.2346,40.2346,5000.0
2015-07-15 11:30:00,45.73,45.81,45.72,45.8,11000.0,40.2346,40.305,40.2258,40.2962,11000.0
2015-07-15 11:35:00,45.74,45.79,45.71,45.71,11500.0,40.2434,40.2874,40.217,40.217,11500.0
2015-07-15 11:40:00,45.75,45.75,45.72,45.72,1000.0,40.2522,40.2522,40.2258,40.2258,1000.0
2015-07-15 11:45:00,45.75,45.75,45.69,45.69,4500.0,40.2522,40.2522,40.1994,40.1994,4500.0
2015-07-15 11:50:00,45.72,45.73,45.69,45.69,8535.0,40.2258,40.2346,40.1994,40.1994,8535.0
2015-07-15 11:55:00,45.73,45.73,45.69,45.69,1500.0,40.2346,40.2346,40.1994,40.1994,1500.0
2015-07-15 12:00:00,45.72,45.72,45.69,45.72,8500.0,40.2258,40.2258,40.1994,40.2258,8500.0
2015-07-15 12:05:00,45.69,45.74,45.69,45.71,9000.0,40.1994,40.2434,40.1994,40.217,9000.0
2015-07-15 12:10:00,45.71,45.73,45.67,45.67,9500.0,40.217,40.2346,40.1818,40.1818,9500.0
2015-07-15 12:15:00,45.69,45.69,45.65,45.65,3000.0,40.1994,40.1994,40.1642,40.1642,3000.0
2015-07-15 12:20:00,45.65,45.72,45.65,45.7,13500.0,40.1642,40.2258,40.1642,40.2082,13500.0
2015-07-15 12:25:00,45.67,45.68,45.65,45.65,2000.0,40.1818,40.1906,40.1642,40.1642,2000.0
2015-07-15 12:30:00,45.65,45.69,45.64,45.65,9510.0,40.1642,40.1994,40.1554,40.1642,9510.0
2015-07-15 12:35:00,45.64,45.73,45.62,45.68,23000.0,40.1554,40.2346,40.1378,40.1906,23000.0
2015-07-15 12:40:00,45.71,45.76,45.71,45.76,6000.0,40.217,40.261,40.217,40.261,6000.0
2015-07-15 12:45:00,45.72,45.77,45.72,45.77,6500.0,40.2258,40.2698,40.2258,40.2698,6500.0
2015-07-15 12:50:00,45.77,45.78,45.74,45.77,17295.0,40.2698,40.2786,40.2434,40.2698,17295.0
2015-07-15 12:55:00,45.79,45.87,45.78,45.84,38795.0,40.2874,40.3578,40.2786,40.3314,38795.0
2015-07-15 13:00:00,45.85,45.87,45.81,45.81,21770.0,40.3402,40.3578,40.305,40.305,21770.0
2015-07-15 13:05:00,45.82,45.84,45.8,45.84,5100.0,40.3138,40.3314,40.2962,40.3314,5100.0
2015-07-15 13:10:00,45.83,45.86,45.81,45.81,4000.0,40.3226,40.349,40.305,40.305,4000.0
2015-07-15 13:15:00,45.8,45.84,45.76,45.76,16800.0,40.2962,40.3314,40.261,40.261,16800.0
2015-07-15 13:20:00,45.8,45.82,45.75,45.81,11000.0,40.2962,40.3138,40.2522,40.305,11000.0
2015-07-15 13:25:00,45.78,45.81,45.78,45.81,11500.0,40.2786,40.305,40.2786,40.305,11500.0
2015-07-15 13:30:00,45.8,45.81,45.77,45.81,13500.0,40.2962,40.305,40.2698,40.305,13500.0
2015-07-15 13:35:00,45.81,45.83,45.79,45.79,8915.0,40.305,40.3226,40.2874,40.2874,8915.0
2015-07-15 13:40:00,45.81,45.83,45.79,45.83,2500.0,40.305,40.3226,40.2874,40.3226,2500.0
2015-07-15 13:45:00,45.8,45.8,45.76,45.77,10000.0,40.2962,40.2962,40.261,40.2698,10000.0
2015-07-15 13:50:00,45.75,45.75,45.74,45.74,2500.0,40.2522,40.2522,40.2434,40.2434,2500.0
2015-07-15 13:55:00,45.77,45.77,45.74,45.76,5350.0,40.2698,40.2698,40.2434,40.261,5350.0
2015-07-15 14:00:00,45.74,45.76,45.72,45.72,8935.0,40.2434,40.261,40.2258,40.2258,8935.0
2015-07-15 14:05:00,45.72,45.79,45.72,45.76,21500.0,40.2258,40.2874,40.2258,40.261,21500.0
2015-07-15 14:10:00,45.75,45.84,45.75,45.82,77620.0,40.2522,40.3314,40.2522,40.3138,77620.0
2015-07-15 14:15:00,45.82,45.86,45.77,45.86,33205.0,40.3138,40.349,40.2698,40.349,33205.0
2015-07-15 14:20:00,45.85,45.88,45.8,45.86,104700.0,40.3402,40.3666,40.2962,40.349,104700.0
2015-07-15 14:25:00,45.81,45.85,45.81,45.81,4250.0,40.305,40.3402,40.305,40.305,4250.0
2015-07-15 14:30:00,45.82,45.84,45.74,45.74,33905.0,40.3138,40.3314,40.2434,40.2434,33905.0
2015-07-15 14:35:00,45.73,45.76,45.72,45.72,14000.0,40.2346,40.261,40.2258,40.2258,14000.0
2015-07-15 14:40:00,45.72,45.74,45.68,45.69,10000.0,40.2258,40.2434,40.1906,40.1994,10000.0
2015-07-15 14:45:00,45.69,45.76,45.65,45.65,62780.0,40.1994,40.261,40.1642,40.1642,62780.0
2015-07-15 14:50:00,45.68,45.68,45.61,45.61,7000.0,40.1906,40.1906,40.129,40.129,7000.0
2015-07-15 14:55:00,45.61,45.64,45.58,45.64,30670.0,40.129,40.1554,40.1027,40.1554,30670.0
2015-07-15 15:00:00,45.64,45.69,45.63,45.69,8000.0,40.1554,40.1994,40.1466,40.1994,8000.0
2015-07-15 15:05:00,45.7,45.7,45.64,45.65,9300.0,40.2082,40.2082,40.1554,40.1642,9300.0
2015-07-15 15:10:00,45.63,45.66,45.6,45.6,22610.0,40.1466,40.173,40.1203,40.1203,22610.0
2015-07-15 15:15:00,45.6,45.64,45.6,45.61,25000.0,40.1203,40.1554,40.1203,40.129,25000.0
2015-07-15 15:20:00,45.61,45.63,45.59,45.59,27835.0,40.129,40.1466,40.1115,40.1115,27835.0
2015-07-15 15:25:00,45.6,45.69,45.6,45.68,21500.0,40.1203,40.1994,40.1203,40.1906,21500.0
2015-07-15 15:30:00,45.69,45.75,45.67,45.74,14500.0,40.1994,40.2522,40.1818,40.2434,14500.0
2015-07-15 15:35:00,45.74,45.78,45.71,45.75,42785.0,40.2434,40.2786,40.217,40.2522,42785.0
2015-07-15 15:40:00,45.76,45.78,45.72,45.78,16120.0,40.261,40.2786,40.2258,40.2786,16120.0
2015-07-15 15:45:00,45.77,45.8,45.74,45.76,50585.0,40.2698,40.2962,40.2434,40.261,50585.0
2015-07-15 15:50:00,45.77,45.79,45.75,45.76,91360.0,40.2698,40.2874,40.2522,40.261,91360.0
2015-07-15 15:55:00,45.77,45.79,45.74,45.78,120260.0,40.2698,40.2874,40.2434,40.2786,120260.0
2015-07-16 09:30:00,46.16,46.16,45.91,46.02,33215.0,40.613,40.613,40.393,40.4898,33215.0
2015-07-16 09:35:00,46.1,46.29,46.07,46.17,8500.0,40.5602,40.7273,40.5338,40.6218,8500.0
2015-07-16 09:40:00,46.16,46.21,46.12,46.21,25145.0,40.613,40.6569,40.5778,40.6569,25145.0
2015-07-16 09:45:00,46.2,46.2,46.13,46.14,8000.0,40.6481,40.6481,40.5866,40.5954,8000.0
2015-07-16 09:50:00,46.17,46.17,46.13,46.14,13500.0,40.6218,40.6218,40.5866,40.5954,13500.0
2015-07-16 09:55:00,46.13,46.16,46.04,46.13,9945.0,40.5866,40.613,40.5074,40.5866,9945.0
2015-07-16 10:00:00,46.13,46.16,46.08,46.08,7000.0,40.5866,40.613,40.5426,40.5426,7000.0
2015-07-16 10:05:00,46.15,46.19,46.08,46.09,14540.0,40.6042,40.6393,40.5426,40.5514,14540.0
2015-07-16 10:10:00,46.16,46.2,46.09,46.09,11475.0,40.613,40.6481,40.5514,40.5514,11475.0
2015-07-16 10:15:00,46.07,46.15,46.07,46.15,5500.0,40.5338,40.6042,40.5338,40.6042,5500.0
2015-07-16 10:20:00,46.15,46.16,46.11,46.15,146255.0,40.6042,40.613,40.569,40.6042,146255.0
2015-07-16 10:25:00,46.15,46.2,46.14,46.15,30775.0,40.6042,40.6481,40.5954,40.6042,30775.0
2015-07-16 10:30:00,46.15,46.18,46.15,46.16,4775.0,40.6042,40.6306,40.6042,40.613,4775.0
2015-07-16 10:35:00,46.15,46.18,46.15,46.15,6500.0,40.6042,40.6306,40.6042,40.6042,6500.0
2015-07-16 10:40:00,46.14,46.14,46.09,46.09,5495.0,40.5954,40.5954,40.5514,40.5514,5495.0
2015-07-16 10:45:00,46.07,46.1,46.07,46.1,2000.0,40.5338,40.5602,40.5338,40.5602,2000.0
2015-07-16 10:50:00,46.1,46.14,46.07,46.11,17500.0,40.5602,40.5954,40.5338,40.569,17500.0
2015-07-16 10:55:00,46.11,46.18,46.11,46.17,5740.0,40.569,40.6306,40.569,40.6218,5740.0
2015-07-16 11:00:00,46.17,46.17,46.12,46.12,3000.0,40.6218,40.6218,40.5778,40.5778,3000.0
2015-07-16 11:05:00,46.17,46.18,46.13,46.13,7265.0,40.6218,40.6306,40.5866,40.5866,7265.0
2015-07-16 11:10:00,46.17,46.19,46.14,46.14,8200.0,40.6218,40.6393,40.5954,40.5954,8200.0
2015-07-16 11:15:00,46.17,46.17,46.13,46.15,7470.0,40.6218,40.6218,40.5866,40.6042,7470.0
2015-07-16 11:20:00,46.15,46.16,46.15,46.16,1000.0,40.6042,40.613,40.6042,40.613,1000.0
2015-07-16 11:25:00,46.16,46.22,46.16,46.17,15120.0,40.613,40.6657,40.613,40.6218,15120.0
2015-07-16 11:30:00,46.15,46.21,46.15,46.17,12500.0,40.6042,40.6569,40.6042,40.6218,12500.0
2015-07-16 11:35:00,46.2,46.2,46.18,46.18,74695.0,40.6481,40.6481,40.6306,40.6306,74695.0
2015-07-16 11:40:00,46.18,46.21,46.18,46.18,23000.0,40.6306,40.6569,40.6306,40.6306,23000.0
2015-07-16 11:45:00,46.2,46.21,46.17,46.19,26500.0,40.6481,40.6569,40.6218,40.6393,26500.0
2015-07-16 11:50:00,46.2,46.2,46.18,46.2,4500.0,40.6481,40.6481,40.6306,40.6481,4500.0
2015-07-16 11:55:00,46.19,46.21,46.19,46.2,10185.0,40.6393,40.6569,40.6393,40.6481,10185.0
2015-07-16 12:00:00,46.19,46.22,46.19,46.22,7500.0,40.6393,40.6657,40.6393,40.6657,7500.0
2015-07-16 12:05:00,46.22,46.22,46.18,46.18,5000.0,40.6657,40.6657,40.6306,40.6306,5000.0
2015-07-16 12:10:00,46.21,46.21,46.18,46.2,7995.0,40.6569,40.6569,40.6306,40.6481,7995.0
2015-07-16 12:15:00,46.18,46.2,46.18,46.18,5500.0,40.6306,40.6481,40.6306,40.6306,5500.0
2015-07-16 12:20:00,46.2,46.21,46.18,46.2,18500.0,40.6481,40.6569,40.6306,40.6481,18500.0
2015-07-16 12:25:00,46.2,46.22,46.2,46.22,6105.0,40.6481,40.6657,40.6481,40.6657,6105.0
2015-07-16 12:30:00,46.22,46.26,46.21,46.25,23340.0,40.6657,40.7009,40.6569,40.6921,23340.0
2015-07-16 12:35:00,46.23,46.24,46.22,46.22,6500.0,40.6745,40.6833,40.6657,40.6657,6500.0
2015-07-16 12:40:00,46.22,46.28,46.22,46.25,44115.0,40.6657,40.7185,40.6657,40.6921,44115.0
2015-07-16 12:45:00,46.25,46.27,46.24,46.24,5500.0,40.6921,40.7097,40.6833,40.6833,5500.0
2015-07-16 12:50:00,46.26,46.28,46.24,46.25,13050.0,40.7009,40.7185,40.6833,40.6921,13050.0
2015-07-16 12:55:00,46.27,46.3,46.27,46.29,9500.0,40.7097,40.7361,40.7097,40.7273,9500.0
2015-07-16 13:00:00,46.3,46.32,46.28,46.28,13330.0,40.7361,40.7537,40.7185,40.7185,13330.0
2015-07-16 13:05:00,46.3,46.32,46.29,46.32,8320.0,40.7361,40.7537,40.7273,40.7537,8320.0
2015-07-16 13:10:00,46.33,46.33,46.31,46.33,15670.0,40.7625,40.7625,40.7449,40.7625,15670.0
2015-07-16 13:15:00,46.33,46.33,46.28,46.28,24205.0,40.7625,40.7625,40.7185,40.7185,24205.0
2015-07-16 13:20:00,46.27,46.28,46.26,46.28,15200.0,40.7097,40.7185,40.7009,40.7185,15200.0
2015-07-16 13:25:00,46.28,46.29,46.26,46.27,13715.0,40.7185,40.7273,40.7009,40.7097,13715.0
2015-07-16 13:30:00,46.3,46.31,46.29,46.31,7000.0,40.7361,40.7449,40.7273,40.7449,7000.0
2015-07-16 13:35:00,46.29,46.31,46.28,46.3,8000.0,40.7273,40.7449,40.7185,40.7361,8000.0
2015-07-16 13:40:00,46.29,46.31,46.28,46.31,6955.0,40.7273,40.7449,40.7185,40.7449,6955.0
2015-07-16 13:45:00,46.3,46.3,46.28,46.3,4645.0,40.7361,40.7361,40.7185,40.7361,4645.0
2015-07-16 13:50:00,46.29,46.29,46.27,46.29,4120.0,40.7273,40.7273,40.7097,40.7273,4120.0
2015-07-16 13:55:00,46.28,46.31,46.27,46.31,24635.0,40.7185,40.7449,40.7097,40.7449,24635.0
2015-07-16 14:00:00,46.3,46.33,46.3,46.33,6050.0,40.7361,40.7625,40.7361,40.7625,6050.0
2015-07-16 14:05:00,46.3,46.35,46.3,46.35,7000.0,40.7361,40.7801,40.7361,40.7801,7000.0
2015-07-16 14:10:00,46.33,46.35,46.32,46.32,16795.0,40.7625,40.7801,40.7537,40.7537,16795.0
2015-07-16 14:15:00,46.34,46.37,46.34,46.35,15155.0,40.7713,40.7977,40.7713,40.7801,15155.0
2015-07-16 14:20:00,46.37,46.37,46.36,46.37,4500.0,40.7977,40.7977,40.7889,40.7977,4500.0
2015-07-16 14:25:00,46.37,46.39,46.37,46.39,26015.0,40.7977,40.8153,40.7977,40.8153,26015.0
2015-07-16 14:30:00,46.38,46.4,46.38,46.39,23420.0,40.8065,40.8241,40.8065,40.8153,23420.0
2015-07-16 14:35:00,46.4,46.4,46.39,46.4,13625.0,40.8241,40.8241,40.8153,40.8241,13625.0
2015-07-16 14:40:00,46.4,46.41,46.39,46.4,17055.0,40.8241,40.8329,40.8153,40.8241,17055.0
2015-07-16 14:45:00,46.43,46.43,46.4,46.4,19250.0,40.8505,40.8505,40.8241,40.8241,19250.0
2015-07-16 14:50:00,46.4,46.4,46.38,46.38,10650.0,40.8241,40.8241,40.8065,40.8065,10650.0
2015-07-16 14:55:00,46.38,46.4,46.38,46.4,14500.0,40.8065,40.8241,40.8065,40.8241,14500.0
2015-07-16 15:00:00,46.41,46.43,46.4,46.42,13095.0,40.8329,40.8505,40.8241,40.8417,13095.0
2015-07-16 15:05:00,46.42,46.42,46.4,46.41,14250.0,40.8417,40.8417,40.8241,40.8329,14250.0
2015-07-16 15:10:00,46.41,46.46,46.41,46.46,9500.0,40.8329,40.8769,40.8329,40.8769,9500.0
2015-07-16 15:15:00,46.44,46.44,46.41,46.41,24000.0,40.8593,40.8593,40.8329,40.8329,24000.0
2015-07-16 15:20:00,46.41,46.46,46.4,46.44,51060.0,40.8329,40.8769,40.8241,40.8593,51060.0
2015-07-16 15:25:00,46.45,46.47,46.44,46.47,18000.0,40.8681,40.8857,40.8593,40.8857,18000.0
2015-07-16 15:30:00,46.44,46.48,46.44,46.47,27905.0,40.8593,40.8945,40.8593,40.8857,27905.0
2015-07-16 15:35:00,46.46,46.49,46.43,46.43,44435.0,40.8769,40.9033,40.8505,40.8505,44435.0
2015-07-16 15:40:00,46.43,46.44,46.39,46.39,43975.0,40.8505,40.8593,40.8153,40.8153,43975.0
2015-07-16 15:45:00,46.39,46.4,46.38,46.4,59410.0,40.8153,40.8241,40.8065,40.8241,59410.0
2015-07-16 15:50:00,46.4,46.43,46.4,46.43,44765.0,40.8241,40.8505,40.8241,40.8505,44765.0
2015-07-16 15:55:00,46.42,46.48,46.42,46.44,97880.0,40.8417,40.8945,40.8417,40.8593,97880.0
2015-07-17 09:30:00,46.2,46.51,46.2,46.35,141405.0,40.6481,40.9209,40.6481,40.7801,141405.0
2015-07-17 09:35:00,46.37,46.45,46.33,46.45,5000.0,40.7977,40.8681,40.7625,40.8681,5000.0
2015-07-17 09:40:00,46.45,46.54,46.35,46.49,16000.0,40.8681,40.9473,40.7801,40.9033,16000.0
2015-07-17 09:45:00,46.51,46.51,46.34,46.43,16500.0,40.9209,40.9209,40.7713,40.8505,16500.0
2015-07-17 09:50:00,46.41,46.42,46.39,46.4,5000.0,40.8329,40.8417,40.8153,40.8241,5000.0
2015-07-17 09:55:00,46.36,46.4,46.34,46.4,12150.0,40.7889,40.8241,40.7713,40.8241,12150.0
2015-07-17 10:00:00,46.38,46.38,46.31,46.31,8910.0,40.8065,40.8065,40.7449,40.7449,8910.0
2015-07-17 10:05:00,46.34,46.36,46.32,46.32,11580.0,40.7713,40.7889,40.7537,40.7537,11580.0
2015-07-17 10:10:00,46.33,46.38,46.31,46.31,6370.0,40.7625,40.8065,40.7449,40.7449,6370.0
2015-07-17 10:15:00,46.3,46.3,46.3,46.3,1500.0,40.7361,40.7361,40.7361,40.7361,1500.0
2015-07-17 10:20:00,46.31,46.31,46.24,46.24,30460.0,40.7449,40.7449,40.6833,40.6833,30460.0
2015-07-17 10:25:00,46.24,46.24,46.2,46.2,6500.0,40.6833,40.6833,40.6481,40.6481,6500.0
2015-07-17 10:30:00,46.19,46.22,46.18,46.21,20665.0,40.6393,40.6657,40.6306,40.6569,20665.0
2015-07-17 10:35:00,46.19,46.2,46.17,46.2,12215.0,40.6393,40.6481,40.6218,40.6481,12215.0
2015-07-17 10:40:00,46.18,46.21,46.18,46.2,22000.0,40.6306,40.6569,40.6306,40.6481,22000.0
2015-07-17 10:45:00,46.2,46.21,46.19,46.2,19745.0,40.6481,40.6569,40.6393,40.6481,19745.0
2015-07-17 10:50:00,46.21,46.21,46.11,46.11,12850.0,40.6569,40.6569,40.569,40.569,12850.0
2015-07-17 10:55:00,46.12,46.18,46.12,46.18,12620.0,40.5778,40.6306,40.5778,40.6306,12620.0
2015-07-17 11:00:00,46.18,46.18,46.15,46.18,13500.0,40.6306,40.6306,40.6042,40.6306,13500.0
2015-07-17 11:05:00,46.19,46.29,46.19,46.28,20190.0,40.6393,40.7273,40.6393,40.7185,20190.0
2015-07-17 11:10:00,46.3,46.32,46.27,46.3,4500.0,40.7361,40.7537,40.7097,40.7361,4500.0
2015-07-17 11:15:00,46.3,46.32,46.28,46.31,10000.0,40.7361,40.7537,40.7185,40.7449,10000.0
2015-07-17 11:20:00,46.29,46.31,46.27,46.29,26400.0,40.7273,40.7449,40.7097,40.7273,26400.0
2015-07-17 11:25:00,46.28,46.31,46.28,46.31,6450.0,40.7185,40.7449,40.7185,40.7449,6450.0
2015-07-17 11:30:00,46.31,46.32,46.3,46.3,15500.0,40.7449,40.7537,40.7361,40.7361,15500.0
2015-07-17 11:35:00,46.3,46.31,46.29,46.29,8015.0,40.7361,40.7449,40.7273,40.7273,8015.0
2015-07-17 11:40:00,46.29,46.29,46.27,46.27,4000.0,40.7273,40.7273,40.7097,40.7097,4000.0
2015-07-17 11:45:00,46.27,46.29,46.26,46.29,8170.0,40.7097,40.7273,40.7009,40.7273,8170.0
2015-07-17 11:50:00,46.29,46.3,46.26,46.26,18395.0,40.7273,40.7361,40.7009,40.7009,18395.0
2015-07-17 11:55:00,46.26,46.28,46.23,46.28,6895.0,40.7009,40.7185,40.6745,40.7185,6895.0
2015-07-17 12:00:00,46.26,46.26,46.19,46.21,20490.0,40.7009,40.7009,40.6393,40.6569,20490.0
2015-07-17 12:05:00,46.2,46.21,46.2,46.21,2545.0,40.6481,40.6569,40.6481,40.6569,2545.0
2015-07-17 12:10:00,46.21,46.21,46.19,46.2,15585.0,40.6569,40.6569,40.6393,40.6481,15585.0
2015-07-17 12:15:00,46.2,46.21,46.2,46.21,11050.0,40.6481,40.6569,40.6481,40.6569,11050.0
2015-07-17 12:20:00,46.19,46.19,46.17,46.17,5500.0,40.6393,40.6393,40.6218,40.6218,5500.0
2015-07-17 12:25:00,46.16,46.22,46.16,46.2,11500.0,40.613,40.6657,40.613,40.6481,11500.0
2015-07-17 12:30:00,46.23,46.23,46.23,46.23,1000.0,40.6745,40.6745,40.6745,40.6745,1000.0
2015-07-17 12:35:00,46.23,46.23,46.2,46.2,7500.0,40.6745,40.6745,40.6481,40.6481,7500.0
2015-07-17 12:40:00,46.2,46.21,46.19,46.2,9250.0,40.6481,40.6569,40.6393,40.6481,9250.0
2015-07-17 12:45:00,46.21,46.22,46.19,46.19,9000.0,40.6569,40.6657,40.6393,40.6393,9000.0
2015-07-17 12:50:00,46.19,46.21,46.19,46.2,3505.0,40.6393,40.6569,40.6393,40.6481,3505.0
2015-07-17 12:55:00,46.19,46.19,46.18,46.18,2000.0,40.6393,40.6393,40.6306,40.6306,2000.0
2015-07-17 13:00:00,46.16,46.17,46.15,46.17,13345.0,40.613,40.6218,40.6042,40.6218,13345.0
2015-07-17 13:05:00,46.17,46.2,46.17,46.19,2510.0,40.6218,40.6481,40.6218,40.6393,2510.0
2015-07-17 13:10:00,46.19,46.19,46.19,46.19,5500.0,40.6393,40.6393,40.6393,40.6393,5500.0
2015-07-17 13:15:00,46.17,46.2,46.17,46.2,1530.0,40.6218,40.6481,40.6218,40.6481,1530.0
2015-07-17 13:20:00,46.17,46.2,46.17,46.2,9525.0,40.6218,40.6481,40.6218,40.6481,9525.0
2015-07-17 13:25:00,46.2,46.2,46.16,46.18,19980.0,40.6481,40.6481,40.613,40.6306,19980.0
2015-07-17 13:30:00,46.17,46.17,46.16,46.16,3500.0,40.6218,40.6218,40.613,40.613,3500.0
2015-07-17 13:35:00,46.16,46.17,46.16,46.17,1000.0,40.613,40.6218,40.613,40.6218,1000.0
2015-07-17 13:40:00,46.16,46.19,46.16,46.19,5500.0,40.613,40.6393,40.613,40.6393,5500.0
2015-07-17 13:45:00,46.19,46.2,46.19,46.2,5515.0,40.6393,40.6481,40.6393,40.6481,5515.0
2015-07-17 13:50:00,46.2,46.2,46.18,46.18,3750.0,40.6481,40.6481,40.6306,40.6306,3750.0
2015-07-17 13:55:00,46.18,46.21,46.17,46.21,24045.0,40.6306,40.6569,40.6218,40.6569,24045.0
2015-07-17 14:00:00,46.19,46.21,46.19,46.21,8000.0,40.6393,40.6569,40.6393,40.6569,8000.0
2015-07-17 14:05:00,46.19,46.25,46.19,46.24,31015.0,40.6393,40.6921,40.6393,40.6833,31015.0
2015-07-17 14:10:00,46.24,46.24,46.24,46.24,500.0,40.6833,40.6833,40.6833,40.6833,500.0
2015-07-17 14:15:00,46.25,46.26,46.25,46.26,4500.0,40.6921,40.7009,40.6921,40.7009,4500.0
2015-07-17 14:20:00,46.26,46.29,46.25,46.26,17575.0,40.7009,40.7273,40.6921,40.7009,17575.0
2015-07-17 14:25:00,46.3,46.3,46.28,46.29,3000.0,40.7361,40.7361,40.7185,40.7273,3000.0
2015-07-17 14:30:00,46.29,46.3,46.28,46.28,25360.0,40.7273,40.7361,40.7185,40.7185,25360.0
2015-07-17 14:35:00,46.28,46.28,46.24,46.24,15000.0,40.7185,40.7185,40.6833,40.6833,15000.0
2015-07-17 14:40:00,46.24,46.25,46.22,46.22,7000.0,40.6833,40.6921,40.6657,40.6657,7000.0
2015-07-17 14:45:00,46.22,46.26,46.22,46.26,6000.0,40.6657,40.7009,40.6657,40.7009,6000.0
2015-07-17 14:50:00,46.26,46.26,46.26,46.26,500.0,40.7009,40.7009,40.7009,40.7009,500.0
2015-07-17 14:55:00,46.24,46.26,46.23,46.24,24775.0,40.6833,40.7009,40.6745,40.6833,24775.0
2015-07-17 15:00:00,46.26,46.26,46.23,46.23,7480.0,40.7009,40.7009,40.6745,40.6745,7480.0
2015-07-17 15:05:00,46.24,46.26,46.23,46.25,14590.0,40.6833,40.7009,40.6745,40.6921,14590.0
2015-07-17 15:10:00,46.26,46.27,46.24,46.27,8200.0,40.7009,40.7097,40.6833,40.7097,8200.0
2015-07-17 15:15:00,46.26,46.29,46.26,46.27,15525.0,40.7009,40.7273,40.7009,40.7097,15525.0
2015-07-17 15:20:00,46.26,46.29,46.25,46.25,15350.0,40.7009,40.7273,40.6921,40.6921,15350.0
2015-07-17 15:25:00,46.28,46.3,46.26,46.3,9500.0,40.7185,40.7361,40.7009,40.7361,9500.0
2015-07-17 15:30:00,46.29,46.3,46.27,46.28,54500.0,40.7273,40.7361,40.7097,40.7185,54500.0
2015-07-17 15:35:00,46.29,46.34,46.28,46.34,44370.0,40.7273,40.7713,40.7185,40.7713,44370.0
2015-07-17 15:40:00,46.33,46.33,46.27,46.32,159855.0,40.7625,40.7625,40.7097,40.7537,159855.0
2015-07-17 15:45:00,46.32,46.37,46.31,46.37,124430.0,40.7537,40.7977,40.7449,40.7977,124430.0
2015-07-17 15:50:00,46.38,46.38,46.37,46.37,35390.0,40.8065,40.8065,40.7977,40.7977,35390.0
2015-07-17 15:55:00,46.38,46.4,46.33,46.34,100160.0,40.8065,40.8241,40.7625,40.7713,100160.0
2015-07-20 09:30:00,46.29,46.32,46.15,46.15,22390.0,40.7273,40.7537,40.6042,40.6042,22390.0
2015-07-20 09:35:00,46.26,46.33,46.18,46.21,28510.0,40.7009,40.7625,40.6306,40.6569,28510.0
2015-07-20 09:40:00,46.2,46.27,46.15,46.27,15500.0,40.6481,40.7097,40.6042,40.7097,15500.0
2015-07-20 09:45:00,46.27,46.27,46.21,46.23,7650.0,40.7097,40.7097,40.6569,40.6745,7650.0
2015-07-20 09:50:00,46.26,46.26,46.16,46.16,11500.0,40.7009,40.7009,40.613,40.613,11500.0
2015-07-20 09:55:00,46.18,46.2,46.05,46.05,51220.0,40.6306,40.6481,40.5162,40.5162,51220.0
2015-07-20 10:00:00,46.05,46.09,46.0,46.05,21580.0,40.5162,40.5514,40.4722,40.5162,21580.0
2015-07-20 10:05:00,46.03,46.13,46.03,46.09,33500.0,40.4986,40.5866,40.4986,40.5514,33500.0
2015-07-20 10:10:00,46.1,46.18,46.09,46.18,37060.0,40.5602,40.6306,40.5514,40.6306,37060.0
2015-07-20 10:15:00,46.22,46.22,46.18,46.18,1500.0,40.6657,40.6657,40.6306,40.6306,1500.0
2015-07-20 10:20:00,46.21,46.33,46.21,46.33,10500.0,40.6569,40.7625,40.6569,40.7625,10500.0
2015-07-20 10:25:00,46.32,46.36,46.29,46.32,14440.0,40.7537,40.7889,40.7273,40.7537,14440.0
2015-07-20 10:30:00,46.32,46.32,46.24,46.24,12500.0,40.7537,40.7537,40.6833,40.6833,12500.0
2015-07-20 10:35:00,46.24,46.24,46.18,46.18,5500.0,40.6833,40.6833,40.6306,40.6306,5500.0
2015-07-20 10:40:00,46.21,46.21,46.21,46.21,500.0,40.6569,40.6569,40.6569,40.6569,500.0
2015-07-20 10:45:00,46.22,46.22,46.18,46.21,2500.0,40.6657,40.6657,40.6306,40.6569,2500.0
2015-07-20 10:50:00,46.21,46.24,46.19,46.23,6000.0,40.6569,40.6833,40.6393,40.6745,6000.0
2015-07-20 10:55:00,46.25,46.39,46.22,46.36,23140.0,40.6921,40.8153,40.6657,40.7889,23140.0
2015-07-20 11:00:00,46.34,46.38,46.34,46.36,32280.0,40.7713,40.8065,40.7713,40.7889,32280.0
2015-07-20 11:05:00,46.38,46.38,46.35,46.35,19500.0,40.8065,40.8065,40.7801,40.7801,19500.0
2015-07-20 11:10:00,46.35,46.4,46.35,46.4,28560.0,40.7801,40.8241,40.7801,40.8241,28560.0
2015-07-20 11:15:00,46.4,46.4,46.38,46.38,3900.0,40.8241,40.8241,40.8065,40.8065,3900.0
2015-07-20 11:20:00,46.38,46.4,46.37,46.4,15240.0,40.8065,40.8241,40.7977,40.8241,15240.0
2015-07-20 11:25:00,46.43,46.45,46.37,46.37,16000.0,40.8505,40.8681,40.7977,40.7977,16000.0
2015-07-20 11:30:00,46.38,46.4,46.35,46.35,10500.0,40.8065,40.8241,40.7801,40.7801,10500.0
2015-07-20 11:35:00,46.33,46.35,46.31,46.32,5500.0,40.7625,40.7801,40.7449,40.7537,5500.0
2015-07-20 11:40:00,46.34,46.34,46.31,46.31,4500.0,40.7713,40.7713,40.7449,40.7449,4500.0
2015-07-20 11:45:00,46.33,46.4,46.31,46.4,14110.0,40.7625,40.8241,40.7449,40.8241,14110.0
2015-07-20 11:50:00,46.4,46.41,46.37,46.37,8000.0,40.8241,40.8329,40.7977,40.7977,8000.0
2015-07-20 11:55:00,46.37,46.39,46.36,46.39,5610.0,40.7977,40.8153,40.7889,40.8153,5610.0
2015-07-20 12:00:00,46.39,46.45,46.36,46.45,25360.0,40.8153,40.8681,40.7889,40.8681,25360.0
2015-07-20 12:05:00,46.43,46.45,46.41,46.41,8500.0,40.8505,40.8681,40.8329,40.8329,8500.0
2015-07-20 12:10:00,46.4,46.43,46.4,46.43,4500.0,40.8241,40.8505,40.8241,40.8505,4500.0
2015-07-20 12:15:00,46.43,46.45,46.43,46.45,5000.0,40.8505,40.8681,40.8505,40.8681,5000.0
2015-07-20 12:20:00,46.42,46.45,46.38,46.4,8000.0,40.8417,40.8681,40.8065,40.8241,8000.0
2015-07-20 12:25:00,46.41,46.41,46.38,46.4,2000.0,40.8329,40.8329,40.8065,40.8241,2000.0
2015-07-20 12:30:00,46.41,46.43,46.39,46.43,5855.0,40.8329,40.8505,40.8153,40.8505,5855.0
2015-07-20 12:35:00,46.43,46.46,46.43,46.46,2550.0,40.8505,40.8769,40.8505,40.8769,2550.0
2015-07-20 12:40:00,46.44,46.47,46.43,46.47,4000.0,40.8593,40.8857,40.8505,40.8857,4000.0
2015-07-20 12:45:00,46.47,46.47,46.44,46.44,10000.0,40.8857,40.8857,40.8593,40.8593,10000.0
2015-07-20 12:50:00,46.44,46.49,46.44,46.48,8140.0,40.8593,40.9033,40.8593,40.8945,8140.0
2015-07-20 12:55:00,46.49,46.49,46.46,46.46,12460.0,40.9033,40.9033,40.8769,40.8769,12460.0
2015-07-20 13:00:00,46.48,46.48,46.46,46.46,2000.0,40.8945,40.8945,40.8769,40.8769,2000.0
2015-07-20 13:05:00,46.48,46.49,46.48,46.49,6500.0,40.8945,40.9033,40.8945,40.9033,6500.0
2015-07-20 13:10:00,46.48,46.49,46.47,46.49,7950.0,40.8945,40.9033,40.8857,40.9033,7950.0
2015-07-20 13:15:00,46.48,46.51,46.48,46.49,13000.0,40.8945,40.9209,40.8945,40.9033,13000.0
2015-07-20 13:20:00,46.49,46.5,46.47,46.49,8700.0,40.9033,40.9121,40.8857,40.9033,8700.0
2015-07-20 13:25:00,46.49,46.51,46.48,46.5,17000.0,40.9033,40.9209,40.8945,40.9121,17000.0
2015-07-20 13:30:00,46.48,46.5,46.47,46.47,13745.0,40.8945,40.9121,40.8857,40.8857,13745.0
2015-07-20 13:35:00,46.5,46.5,46.45,46.45,21500.0,40.9121,40.9121,40.8681,40.8681,21500.0
2015-07-20 13:40:00,46.45,46.48,46.45,46.46,2500.0,40.8681,40.8945,40.8681,40.8769,2500.0
2015-07-20 13:45:00,46.45,46.47,46.43,46.47,7500.0,40.8681,40.8857,40.8505,40.8857,7500.0
2015-07-20 13:50:00,46.43,46.47,46.41,46.44,39020.0,40.8505,40.8857,40.8329,40.8593,39020.0
2015-07-20 13:55:00,46.45,46.47,46.39,46.39,33025.0,40.8681,40.8857,40.8153,40.8153,33025.0
2015-07-20 14:00:00,46.39,46.41,46.36,46.4,27500.0,40.8153,40.8329,40.7889,40.8241,27500.0
2015-07-20 14:05:00,46.4,46.43,46.39,46.41,21590.0,40.8241,40.8505,40.8153,40.8329,21590.0
2015-07-20 14:10:00,46.4,46.41,46.4,46.4,8000.0,40.8241,40.8329,40.8241,40.8241,8000.0
2015-07-20 14:15:00,46.39,46.41,46.39,46.39,13520.0,40.8153,40.8329,40.8153,40.8153,13520.0
2015-07-20 14:20:00,46.39,46.41,46.39,46.41,4000.0,40.8153,40.8329,40.8153,40.8329,4000.0
2015-07-20 14:25:00,46.4,46.48,46.4,46.46,24645.0,40.8241,40.8945,40.8241,40.8769,24645.0
2015-07-20 14:30:00,46.47,46.47,46.45,46.46,4000.0,40.8857,40.8857,40.8681,40.8769,4000.0
2015-07-20 14:35:00,46.45,46.48,46.45,46.47,12560.0,40.8681,40.8945,40.8681,40.8857,12560.0
2015-07-20 14:40:00,46.45,46.47,46.41,46.41,21860.0,40.8681,40.8857,40.8329,40.8329,21860.0
2015-07-20 14:45:00,46.41,46.41,46.4,46.41,16000.0,40.8329,40.8329,40.8241,40.8329,16000.0
2015-07-20 14:50:00,46.4,46.41,46.39,46.39,9500.0,40.8241,40.8329,40.8153,40.8153,9500.0
2015-07-20 14:55:00,46.39,46.41,46.38,46.39,15000.0,40.8153,40.8329,40.8065,40.8153,15000.0
2015-07-20 15:00:00,46.4,46.4,46.38,46.38,6500.0,40.8241,40.8241,40.8065,40.8065,6500.0
2015-07-20 15:05:00,46.38,46.4,46.35,46.4,18825.0,40.8065,40.8241,40.7801,40.8241,18825.0
2015-07-20 15:10:00,46.41,46.46,46.41,46.45,19245.0,40.8329,40.8769,40.8329,40.8681,19245.0
2015-07-20 15:15:00,46.45,46.45,46.42,46.42,8000.0,40.8681,40.8681,40.8417,40.8417,8000.0
2015-07-20 15:20:00,46.41,46.42,46.39,46.41,31530.0,40.8329,40.8417,40.8153,40.8329,31530.0
2015-07-20 15:25:00,46.42,46.42,46.37,46.37,11580.0,40.8417,40.8417,40.7977,40.7977,11580.0
2015-07-20 15:30:00,46.38,46.38,46.35,46.35,9250.0,40.8065,40.8065,40.7801,40.7801,9250.0
2015-07-20 15:35:00,46.36,46.38,46.33,46.33,21040.0,40.7889,40.8065,40.7625,40.7625,21040.0
2015-07-20 15:40:00,46.33,46.33,46.24,46.24,13685.0,40.7625,40.7625,40.6833,40.6833,13685.0
2015-07-20 15:45:00,46.27,46.37,46.26,46.35,37205.0,40.7097,40.7977,40.7009,40.7801,37205.0
2015-07-20 15:50:00,46.34,46.34,46.27,46.27,51195.0,40.7713,40.7713,40.7097,40.7097,51195.0
2015-07-20 15:55:00,46.27,46.31,46.27,46.29,112055.0,40.7097,40.7449,40.7097,40.7273,112055.0
2015-07-21 09:30:00,46.23,46.23,46.23,46.23,25650.0,40.6745,40.6745,40.6745,40.6745,25650.0
2015-07-21 09:35:00,46.35,46.38,46.35,46.38,4000.0,40.7801,40.8065,40.7801,40.8065,4000.0
2015-07-21 09:40:00,46.28,46.29,46.2,46.29,2750.0,40.7185,40.7273,40.6481,40.7273,2750.0
2015-07-21 09:45:00,46.22,46.49,46.22,46.49,22785.0,40.6657,40.9033,40.6657,40.9033,22785.0
2015-07-21 09:50:00,46.49,46.55,46.45,46.53,17800.0,40.9033,40.9561,40.8681,40.9385,17800.0
2015-07-21 09:55:00,46.57,46.6,46.54,46.57,9500.0,40.9737,41.0001,40.9473,40.9737,9500.0
2015-07-21 10:00:00,46.66,46.68,46.56,46.56,7805.0,41.0529,41.0705,40.9649,40.9649,7805.0
2015-07-21 10:05:00,46.59,46.67,46.55,46.57,8520.0,40.9913,41.0617,40.9561,40.9737,8520.0
2015-07-21 10:10:00,46.57,46.58,46.49,46.58,7250.0,40.9737,40.9825,40.9033,40.9825,7250.0
2015-07-21 10:15:00,46.64,46.64,46.6,46.63,4000.0,41.0353,41.0353,41.0001,41.0265,4000.0
2015-07-21 10:20:00,46.64,46.66,46.59,46.66,8500.0,41.0353,41.0529,40.9913,41.0529,8500.0
2015-07-21 10:25:00,46.65,46.66,46.54,46.54,19270.0,41.0441,41.0529,40.9473,40.9473,19270.0
2015-07-21 10:30:00,46.54,46.55,46.48,46.55,25145.0,40.9473,40.9561,40.8945,40.9561,25145.0
2015-07-21 10:35:00,46.51,46.55,46.5,46.55,9000.0,40.9209,40.9561,40.9121,40.9561,9000.0
2015-07-21 10:40:00,46.52,46.59,46.51,46.53,55085.0,40.9297,40.9913,40.9209,40.9385,55085.0
2015-07-21 10:45:00,46.51,46.55,46.48,46.55,14000.0,40.9209,40.9561,40.8945,40.9561,14000.0
2015-07-21 10:50:00,46.51,46.53,46.41,46.41,11460.0,40.9209,40.9385,40.8329,40.8329,11460.0
2015-07-21 10:55:00,46.41,46.41,46.41,46.41,0.0,40.8329,40.8329,40.8329,40.8329,0.0
2015-07-21 11:00:00,46.4,46.44,46.4,46.43,11395.0,40.8241,40.8593,40.8241,40.8505,11395.0
2015-07-21 11:05:00,46.42,46.42,46.35,46.35,2715.0,40.8417,40.8417,40.7801,40.7801,2715.0
2015-07-21 11:10:00,46.37,46.37,46.35,46.37,6595.0,40.7977,40.7977,40.7801,40.7977,6595.0
2015-07-21 11:15:00,46.35,46.36,46.27,46.27,28900.0,40.7801,40.7889,40.7097,40.7097,28900.0
2015-07-21 11:20:00,46.3,46.33,46.29,46.33,10445.0,40.7361,40.7625,40.7273,40.7625,10445.0
2015-07-21 11:25:00,46.33,46.33,46.31,46.31,5800.0,40.7625,40.7625,40.7449,40.7449,5800.0
2015-07-21 11:30:00,46.31,46.33,46.28,46.33,16855.0,40.7449,40.7625,40.7185,40.7625,16855.0
2015-07-21 11:35:00,46.33,46.4,46.31,46.4,34000.0,40.7625,40.8241,40.7449,40.8241,34000.0
2015-07-21 11:40:00,46.39,46.43,46.35,46.37,7515.0,40.8153,40.8505,40.7801,40.7977,7515.0
2015-07-21 11:45:00,46.36,46.37,46.32,46.33,9800.0,40.7889,40.7977,40.7537,40.7625,9800.0
2015-07-21 11:50:00,46.33,46.36,46.3,46.34,23895.0,40.7625,40.7889,40.7361,40.7713,23895.0
2015-07-21 11:55:00,46.31,46.33,46.31,46.32,4575.0,40.7449,40.7625,40.7449,40.7537,4575.0
2015-07-21 12:00:00,46.33,46.35,46.31,46.32,9370.0,40.7625,40.7801,40.7449,40.7537,9370.0
2015-07-21 12:05:00,46.32,46.36,46.32,46.32,40500.0,40.7537,40.7889,40.7537,40.7537,40500.0
2015-07-21 12:10:00,46.33,46.35,46.33,46.34,14500.0,40.7625,40.7801,40.7625,40.7713,14500.0
2015-07-21 12:15:00,46.36,46.36,46.27,46.3,37425.0,40.7889,40.7889,40.7097,40.7361,37425.0
2015-07-21 12:20:00,46.3,46.34,46.3,46.33,11305.0,40.7361,40.7713,40.7361,40.7625,11305.0
2015-07-21 12:25:00,46.34,46.34,46.31,46.33,14710.0,40.7713,40.7713,40.7449,40.7625,14710.0
2015-07-21 12:30:00,46.34,46.34,46.31,46.31,15600.0,40.7713,40.7713,40.7449,40.7449,15600.0
2015-07-21 12:35:00,46.31,46.33,46.3,46.33,7500.0,40.7449,40.7625,40.7361,40.7625,7500.0
2015-07-21 12:40:00,46.31,46.34,46.31,46.33,13500.0,40.7449,40.7713,40.7449,40.7625,13500.0
2015-07-21 12:45:00,46.33,46.34,46.31,46.32,29925.0,40.7625,40.7713,40.7449,40.7537,29925.0
2015-07-21 12:50:00,46.3,46.3,46.27,46.28,17145.0,40.7361,40.7361,40.7097,40.7185,17145.0
2015-07-21 12:55:00,46.28,46.28,46.28,46.28,7500.0,40.7185,40.7185,40.7185,40.7185,7500.0
2015-07-21 13:00:00,46.28,46.29,46.28,46.28,13250.0,40.7185,40.7273,40.7185,40.7185,13250.0
2015-07-21 13:05:00,46.29,46.29,46.27,46.29,14000.0,40.7273,40.7273,40.7097,40.7273,14000.0
2015-07-21 13:10:00,46.29,46.3,46.27,46.3,12675.0,40.7273,40.7361,40.7097,40.7361,12675.0
2015-07-21 13:15:00,46.3,46.32,46.28,46.32,52500.0,40.7361,40.7537,40.7185,40.7537,52500.0
2015-07-21 13:20:00,46.31,46.34,46.3,46.3,9560.0,40.7449,40.7713,40.7361,40.7361,9560.0
2015-07-21 13:25:00,46.31,46.32,46.29,46.29,12555.0,40.7449,40.7537,40.7273,40.7273,12555.0
2015-07-21 13:30:00,46.28,46.28,46.23,46.23,18500.0,40.7185,40.7185,40.6745,40.6745,18500.0
2015-07-21 13:35:00,46.21,46.23,46.2,46.23,5500.0,40.6569,40.6745,40.6481,40.6745,5500.0
2015-07-21 13:40:00,46.24,46.24,46.22,46.23,6250.0,40.6833,40.6833,40.6657,40.6745,6250.0
2015-07-21 13:45:00,46.22,46.24,46.22,46.24,12410.0,40.6657,40.6833,40.6657,40.6833,12410.0
2015-07-21 13:50:00,46.24,46.26,46.23,46.23,8435.0,40.6833,40.7009,40.6745,40.6745,8435.0
2015-07-21 13:55:00,46.23,46.28,46.23,46.28,6500.0,40.6745,40.7185,40.6745,40.7185,6500.0
2015-07-21 14:00:00,46.26,46.26,46.22,46.25,19500.0,40.7009,40.7009,40.6657,40.6921,19500.0
2015-07-21 14:05:00,46.23,46.27,46.23,46.27,9500.0,40.6745,40.7097,40.6745,40.7097,9500.0
2015-07-21 14:10:00,46.28,46.28,46.27,46.27,8000.0,40.7185,40.7185,40.7097,40.7097,8000.0
2015-07-21 14:15:00,46.29,46.38,46.29,46.37,11000.0,40.7273,40.8065,40.7273,40.7977,11000.0
2015-07-21 14:20:00,46.37,46.37,46.33,46.34,43875.0,40.7977,40.7977,40.7625,40.7713,43875.0
2015-07-21 14:25:00,46.34,46.36,46.33,46.34,31980.0,40.7713,40.7889,40.7625,40.7713,31980.0
2015-07-21 14:30:00,46.34,46.34,46.31,46.31,22500.0,40.7713,40.7713,40.7449,40.7449,22500.0
2015-07-21 14:35:00,46.31,46.32,46.3,46.3,5435.0,40.7449,40.7537,40.7361,40.7361,5435.0
2015-07-21 14:40:00,46.32,46.33,46.31,46.33,4000.0,40.7537,40.7625,40.7449,40.7625,4000.0
2015-07-21 14:45:00,46.32,46.34,46.3,46.3,11075.0,40.7537,40.7713,40.7361,40.7361,11075.0
2015-07-21 14:50:00,46.3,46.3,46.24,46.28,22290.0,40.7361,40.7361,40.6833,40.7185,22290.0
2015-07-21 14:55:00,46.32,46.33,46.3,46.32,6000.0,40.7537,40.7625,40.7361,40.7537,6000.0
2015-07-21 15:00:00,46.31,46.33,46.28,46.28,21000.0,40.7449,40.7625,40.7185,40.7185,21000.0
2015-07-21 15:05:00,46.29,46.33,46.28,46.3,20900.0,40.7273,40.7625,40.7185,40.7361,20900.0
2015-07-21 15:10:00,46.31,46.33,46.29,46.32,10500.0,40.7449,40.7625,40.7273,40.7537,10500.0
2015-07-21 15:15:00,46.33,46.38,46.32,46.35,17185.0,40.7625,40.8065,40.7537,40.7801,17185.0
2015-07-21 15:20:00,46.35,46.37,46.29,46.29,99355.0,40.7801,40.7977,40.7273,40.7273,99355.0
2015-07-21 15:25:00,46.3,46.35,46.28,46.34,15905.0,40.7361,40.7801,40.7185,40.7713,15905.0
2015-07-21 15:30:00,46.33,46.35,46.31,46.34,51990.0,40.7625,40.7801,40.7449,40.7713,51990.0
2015-07-21 15:35:00,46.33,46.34,46.31,46.32,11740.0,40.7625,40.7713,40.7449,40.7537,11740.0
2015-07-21 15:40:00,46.32,46.36,46.31,46.34,47315.0,40.7537,40.7889,40.7449,40.7713,47315.0
2015-07-21 15:45:00,46.33,46.34,46.31,46.34,58010.0,40.7625,40.7713,40.7449,40.7713,58010.0
2015-07-21 15:50:00,46.33,46.38,46.33,46.36,82610.0,40.7625,40.8065,40.7625,40.7889,82610.0
2015-07-21 15:55:00,46.35,46.37,46.32,46.34,177740.0,40.7801,40.7977,40.7537,40.7713,177740.0
2015-07-22 09:30:00,46.34,46.47,46.22,46.46,23775.0,40.7713,40.8857,40.6657,40.8769,23775.0
2015-07-22 09:35:00,46.46,46.46,46.23,46.29,21175.0,40.8769,40.8769,40.6745,40.7273,21175.0
2015-07-22 09:40:00,46.36,46.36,46.26,46.29,5500.0,40.7889,40.7889,40.7009,40.7273,5500.0
2015-07-22 09:45:00,46.36,46.36,46.2,46.2,8605.0,40.7889,40.7889,40.6481,40.6481,8605.0
2015-07-22 09:50:00,46.14,46.14,46.05,46.1,12075.0,40.5954,40.5954,40.5162,40.5602,12075.0
2015-07-22 09:55:00,46.14,46.26,46.14,46.21,18475.0,40.5954,40.7009,40.5954,40.6569,18475.0
2015-07-22 10:00:00,46.16,46.23,46.09,46.09,9500.0,40.613,40.6745,40.5514,40.5514,9500.0
2015-07-22 10:05:00,46.09,46.3,46.09,46.3,15245.0,40.5514,40.7361,40.5514,40.7361,15245.0
2015-07-22 10:10:00,46.21,46.25,46.21,46.25,7000.0,40.6569,40.6921,40.6569,40.6921,7000.0
2015-07-22 10:15:00,46.26,46.33,46.21,46.33,11810.0,40.7009,40.7625,40.6569,40.7625,11810.0
2015-07-22 10:20:00,46.32,46.35,46.24,46.32,8460.0,40.7537,40.7801,40.6833,40.7537,8460.0
2015-07-22 10:25:00,46.33,46.33,46.27,46.32,11910.0,40.7625,40.7625,40.7097,40.7537,11910.0
2015-07-22 10:30:00,46.33,46.33,46.28,46.31,21010.0,40.7625,40.7625,40.7185,40.7449,21010.0
2015-07-22 10:35:00,46.3,46.32,46.28,46.32,13045.0,40.7361,40.7537,40.7185,40.7537,13045.0
2015-07-22 10:40:00,46.32,46.38,46.32,46.34,67425.0,40.7537,40.8065,40.7537,40.7713,67425.0
2015-07-22 10:45:00,46.33,46.37,46.31,46.35,14600.0,40.7625,40.7977,40.7449,40.7801,14600.0
2015-07-22 10:50:00,46.34,46.38,46.34,46.38,3050.0,40.7713,40.8065,40.7713,40.8065,3050.0
2015-07-22 10:55:00,46.36,46.38,46.36,46.38,4365.0,40.7889,40.8065,40.7889,40.8065,4365.0
2015-07-22 11:00:00,46.34,46.35,46.28,46.31,18000.0,40.7713,40.7801,40.7185,40.7449,18000.0
2015-07-22 11:05:00,46.32,46.35,46.32,46.34,9900.0,40.7537,40.7801,40.7537,40.7713,9900.0
2015-07-22 11:10:00,46.34,46.37,46.32,46.34,3520.0,40.7713,40.7977,40.7537,40.7713,3520.0
2015-07-22 11:15:00,46.33,46.37,46.32,46.37,33000.0,40.7625,40.7977,40.7537,40.7977,33000.0
2015-07-22 11:20:00,46.36,46.38,46.31,46.37,40000.0,40.7889,40.8065,40.7449,40.7977,40000.0
2015-07-22 11:25:00,46.38,46.38,46.31,46.31,47495.0,40.8065,40.8065,40.7449,40.7449,47495.0
2015-07-22 11:30:00,46.29,46.31,46.27,46.3,22035.0,40.7273,40.7449,40.7097,40.7361,22035.0
2015-07-22 11:35:00,46.3,46.3,46.28,46.3,3500.0,40.7361,40.7361,40.7185,40.7361,3500.0
2015-07-22 11:40:00,46.31,46.32,46.31,46.32,3370.0,40.7449,40.7537,40.7449,40.7537,3370.0
2015-07-22 11:45:00,46.31,46.32,46.31,46.31,2500.0,40.7449,40.7537,40.7449,40.7449,2500.0
2015-07-22 11:50:00,46.31,46.32,46.28,46.28,12445.0,40.7449,40.7537,40.7185,40.7185,12445.0
2015-07-22 11:55:00,46.28,46.33,46.27,46.33,11810.0,40.7185,40.7625,40.7097,40.7625,11810.0
2015-07-22 12:00:00,46.3,46.34,46.3,46.34,4550.0,40.7361,40.7713,40.7361,40.7713,4550.0
2015-07-22 12:05:00,46.34,46.34,46.32,46.32,76500.0,40.7713,40.7713,40.7537,40.7537,76500.0
2015-07-22 12:10:00,46.35,46.35,46.35,46.35,500.0,40.7801,40.7801,40.7801,40.7801,500.0
2015-07-22 12:15:00,46.33,46.36,46.3,46.31,39060.0,40.7625,40.7889,40.7361,40.7449,39060.0
2015-07-22 12:20:00,46.31,46.36,46.31,46.33,3570.0,40.7449,40.7889,40.7449,40.7625,3570.0
2015-07-22 12:25:00,46.33,46.33,46.33,46.33,1000.0,40.7625,40.7625,40.7625,40.7625,1000.0
2015-07-22 12:30:00,46.33,46.34,46.33,46.34,10755.0,40.7625,40.7713,40.7625,40.7713,10755.0
2015-07-22 12:35:00,46.32,46.37,46.32,46.36,61705.0,40.7537,40.7977,40.7537,40.7889,61705.0
2015-07-22 12:40:00,46.36,46.38,46.36,46.36,4550.0,40.7889,40.8065,40.7889,40.7889,4550.0
2015-07-22 12:45:00,46.36,46.38,46.36,46.38,5795.0,40.7889,40.8065,40.7889,40.8065,5795.0
2015-07-22 12:50:00,46.38,46.42,46.37,46.42,6500.0,40.8065,40.8417,40.7977,40.8417,6500.0
2015-07-22 12:55:00,46.39,46.43,46.39,46.43,9525.0,40.8153,40.8505,40.8153,40.8505,9525.0
2015-07-22 13:00:00,46.42,46.48,46.42,46.47,10325.0,40.8417,40.8945,40.8417,40.8857,10325.0
2015-07-22 13:05:00,46.45,46.48,46.44,46.44,16965.0,40.8681,40.8945,40.8593,40.8593,16965.0
2015-07-22 13:10:00,46.42,46.43,46.42,46.43,9750.0,40.8417,40.8505,40.8417,40.8505,9750.0
2015-07-22 13:15:00,46.43,46.45,46.42,46.45,4000.0,40.8505,40.8681,40.8417,40.8681,4000.0
2015-07-22 13:20:00,46.44,46.47,46.44,46.47,4500.0,40.8593,40.8857,40.8593,40.8857,4500.0
2015-07-22 13:25:00,46.47,46.48,46.47,46.48,3500.0,40.8857,40.8945,40.8857,40.8945,3500.0
2015-07-22 13:30:00,46.48,46.51,46.48,46.51,5500.0,40.8945,40.9209,40.8945,40.9209,5500.0
2015-07-22 13:35:00,46.53,46.56,46.51,46.55,28750.0,40.9385,40.9649,40.9209,40.9561,28750.0
2015-07-22 13:40:00,46.55,46.55,46.51,46.51,14660.0,40.9561,40.9561,40.9209,40.9209,14660.0
2015-07-22 13:45:00,46.51,46.53,46.5,46.53,31435.0,40.9209,40.9385,40.9121,40.9385,31435.0
2015-07-22 13:50:00,46.52,46.54,46.52,46.53,6500.0,40.9297,40.9473,40.9297,40.9385,6500.0
2015-07-22 13:55:00,46.53,46.58,46.53,46.58,10000.0,40.9385,40.9825,40.9385,40.9825,10000.0
2015-07-22 14:00:00,46.58,46.61,46.58,46.61,7250.0,40.9825,41.0089,40.9825,41.0089,7250.0
2015-07-22 14:05:00,46.61,46.62,46.59,46.59,11500.0,41.0089,41.0177,40.9913,40.9913,11500.0
2015-07-22 14:10:00,46.59,46.6,46.58,46.59,13500.0,40.9913,41.0001,40.9825,40.9913,13500.0
2015-07-22 14:15:00,46.6,46.62,46.59,46.61,22580.0,41.0001,41.0177,40.9913,41.0089,22580.0
2015-07-22 14:20:00,46.61,46.66,46.61,46.66,46225.0,41.0089,41.0529,41.0089,41.0529,46225.0
2015-07-22 14:25:00,46.65,46.65,46.62,46.64,14525.0,41.0441,41.0441,41.0177,41.0353,14525.0
2015-07-22 14:30:00,46.63,46.64,46.58,46.58,17220.0,41.0265,41.0353,40.9825,40.9825,17220.0
2015-07-22 14:35:00,46.61,46.61,46.59,46.59,2500.0,41.0089,41.0089,40.9913,40.9913,2500.0
2015-07-22 14:40:00,46.61,46.61,46.58,46.6,22140.0,41.0089,41.0089,40.9825,41.0001,22140.0
2015-07-22 14:45:00,46.61,46.61,46.59,46.61,6375.0,41.0089,41.0089,40.9913,41.0089,6375.0
2015-07-22 14:50:00,46.63,46.66,46.63,46.65,22925.0,41.0265,41.0529,41.0265,41.0441,22925.0
2015-07-22 14:55:00,46.64,46.64,46.62,46.62,11205.0,41.0353,41.0353,41.0177,41.0177,11205.0
2015-07-22 15:00:00,46.63,46.64,46.63,46.64,22890.0,41.0265,41.0353,41.0265,41.0353,22890.0
2015-07-22 15:05:00,46.64,46.67,46.64,46.67,8500.0,41.0353,41.0617,41.0353,41.0617,8500.0
2015-07-22 15:10:00,46.65,46.66,46.56,46.57,23670.0,41.0441,41.0529,40.9649,40.9737,23670.0
2015-07-22 15:15:00,46.57,46.62,46.53,46.62,19195.0,40.9737,41.0177,40.9385,41.0177,19195.0
2015-07-22 15:20:00,46.61,46.61,46.59,46.6,6500.0,41.0089,41.0089,40.9913,41.0001,6500.0
2015-07-22 15:25:00,46.6,46.6,46.58,46.59,36545.0,41.0001,41.0001,40.9825,40.9913,36545.0
2015-07-22 15:30:00,46.59,46.6,46.58,46.6,40745.0,40.9913,41.0001,40.9825,41.0001,40745.0
2015-07-22 15:35:00,46.6,46.63,46.59,46.6,58355.0,41.0001,41.0265,40.9913,41.0001,58355.0
2015-07-22 15:40:00,46.6,46.61,46.58,46.6,45680.0,41.0001,41.0089,40.9825,41.0001,45680.0
2015-07-22 15:45:00,46.58,46.6,46.52,46.54,61685.0,40.9825,41.0001,40.9297,40.9473,61685.0
2015-07-22 15:50:00,46.55,46.57,46.55,46.57,25665.0,40.9561,40.9737,40.9561,40.9737,25665.0
2015-07-22 15:55:00,46.57,46.67,46.57,46.64,119255.0,40.9737,41.0617,40.9737,41.0353,119255.0
2015-07-23 09:30:00,46.54,46.77,46.54,46.77,31175.0,40.9473,41.1497,40.9473,41.1497,31175.0
2015-07-23 09:35:00,46.77,46.79,46.69,46.71,13290.0,41.1497,41.1672,41.0793,41.0969,13290.0
2015-07-23 09:40:00,46.7,46.7,46.6,46.65,29500.0,41.0881,41.0881,41.0001,41.0441,29500.0
2015-07-23 09:45:00,46.68,46.7,46.63,46.65,3500.0,41.0705,41.0881,41.0265,41.0441,3500.0
2015-07-23 09:50:00,46.69,46.69,46.61,46.67,3500.0,41.0793,41.0793,41.0089,41.0617,3500.0
2015-07-23 09:55:00,46.67,46.67,46.55,46.55,39160.0,41.0617,41.0617,40.9561,40.9561,39160.0
2015-07-23 10:00:00,46.58,46.61,46.57,46.61,8500.0,40.9825,41.0089,40.9737,41.0089,8500.0
2015-07-23 10:05:00,46.59,46.65,46.59,46.64,6060.0,40.9913,41.0441,40.9913,41.0353,6060.0
2015-07-23 10:10:00,46.58,46.58,46.57,46.57,3000.0,40.9825,40.9825,40.9737,40.9737,3000.0
2015-07-23 10:15:00,46.55,46.57,46.54,46.55,5545.0,40.9561,40.9737,40.9473,40.9561,5545.0
2015-07-23 10:20:00,46.56,46.56,46.56,46.56,500.0,40.9649,40.9649,40.9649,40.9649,500.0
2015-07-23 10:25:00,46.6,46.6,46.52,46.52,4500.0,41.0001,41.0001,40.9297,40.9297,4500.0
2015-07-23 10:30:00,46.54,46.55,46.54,46.54,2500.0,40.9473,40.9561,40.9473,40.9473,2500.0
2015-07-23 10:35:00,46.54,46.54,46.53,46.54,10500.0,40.9473,40.9473,40.9385,40.9473,10500.0
2015-07-23 10:40:00,46.58,46.62,46.58,46.6,5000.0,40.9825,41.0177,40.9825,41.0001,5000.0
2015-07-23 10:45:00,46.55,46.55,46.49,46.49,7715.0,40.9561,40.9561,40.9033,40.9033,7715.0
2015-07-23 10:50:00,46.5,46.52,46.49,46.5,5900.0,40.9121,40.9297,40.9033,40.9121,5900.0
2015-07-23 10:55:00,46.5,46.5,46.44,46.44,5500.0,40.9121,40.9121,40.8593,40.8593,5500.0
2015-07-23 11:00:00,46.46,46.47,46.43,46.43,13790.0,40.8769,40.8857,40.8505,40.8505,13790.0
2015-07-23 11:05:00,46.43,46.43,46.43,46.43,0.0,40.8505,40.8505,40.8505,40.8505,0.0
2015-07-23 11:10:00,46.43,46.43,46.43,46.43,0.0,40.8505,40.8505,40.8505,40.8505,0.0
2015-07-23 11:15:00,46.38,46.41,46.35,46.35,5500.0,40.8065,40.8329,40.7801,40.7801,5500.0
2015-07-23 11:20:00,46.35,46.37,46.34,46.34,12000.0,40.7801,40.7977,40.7713,40.7713,12000.0
2015-07-23 11:25:00,46.33,46.34,46.25,46.28,12000.0,40.7625,40.7713,40.6921,40.7185,12000.0
2015-07-23 11:30:00,46.25,46.27,46.24,46.24,6000.0,40.6921,40.7097,40.6833,40.6833,6000.0
2015-07-23 11:35:00,46.26,46.26,46.17,46.17,9750.0,40.7009,40.7009,40.6218,40.6218,9750.0
2015-07-23 11:40:00,46.14,46.14,46.07,46.08,14565.0,40.5954,40.5954,40.5338,40.5426,14565.0
2015-07-23 11:45:00,46.1,46.1,45.98,46.0,52720.0,40.5602,40.5602,40.4546,40.4722,52720.0
2015-07-23 11:50:00,46.0,46.01,45.89,45.96,79675.0,40.4722,40.481,40.3754,40.437,79675.0
2015-07-23 11:55:00,45.98,46.0,45.94,46.0,53885.0,40.4546,40.4722,40.4194,40.4722,53885.0
2015-07-23 12:00:00,46.0,46.0,45.9,45.95,29160.0,40.4722,40.4722,40.3842,40.4282,29160.0
2015-07-23 12:05:00,45.89,45.94,45.89,45.93,3375.0,40.3754,40.4194,40.3754,40.4106,3375.0
2015-07-23 12:10:00,45.92,45.94,45.86,45.88,15725.0,40.4018,40.4194,40.349,40.3666,15725.0
2015-07-23 12:15:00,45.89,45.89,45.86,45.86,4005.0,40.3754,40.3754,40.349,40.349,4005.0
2015-07-23 12:20:00,45.88,45.93,45.85,45.92,14290.0,40.3666,40.4106,40.3402,40.4018,14290.0
2015-07-23 12:25:00,45.93,45.96,45.89,45.96,9000.0,40.4106,40.437,40.3754,40.437,9000.0
2015-07-23 12:30:00,45.96,46.0,45.95,46.0,30250.0,40.437,40.4722,40.4282,40.4722,30250.0
2015-07-23 12:35:00,45.99,46.0,45.97,45.97,26000.0,40.4634,40.4722,40.4458,40.4458,26000.0
2015-07-23 12:40:00,45.99,46.01,45.97,46.0,33500.0,40.4634,40.481,40.4458,40.4722,33500.0
2015-07-23 12:45:00,45.99,45.99,45.95,45.98,6500.0,40.4634,40.4634,40.4282,40.4546,6500.0
2015-07-23 12:50:00,45.96,45.98,45.95,45.96,2625.0,40.437,40.4546,40.4282,40.437,2625.0
2015-07-23 12:55:00,45.96,45.98,45.95,45.97,12500.0,40.437,40.4546,40.4282,40.4458,12500.0
2015-07-23 13:00:00,45.98,45.99,45.96,45.98,20500.0,40.4546,40.4634,40.437,40.4546,20500.0
2015-07-23 13:05:00,45.99,46.01,45.98,45.99,12750.0,40.4634,40.481,40.4546,40.4634,12750.0
2015-07-23 13:10:00,45.98,46.01,45.97,46.0,20500.0,40.4546,40.481,40.4458,40.4722,20500.0
2015-07-23 13:15:00,45.99,46.02,45.99,46.0,24000.0,40.4634,40.4898,40.4634,40.4722,24000.0
2015-07-23 13:20:00,46.02,46.02,45.97,45.97,5120.0,40.4898,40.4898,40.4458,40.4458,5120.0
2015-07-23 13:25:00,45.97,46.02,45.96,46.01,10000.0,40.4458,40.4898,40.437,40.481,10000.0
2015-07-23 13:30:00,46.02,46.02,46.0,46.01,10500.0,40.4898,40.4898,40.4722,40.481,10500.0
2015-07-23 13:35:00,46.02,46.02,45.98,45.98,39185.0,40.4898,40.4898,40.4546,40.4546,39185.0
2015-07-23 13:40:00,46.01,46.01,45.97,45.97,8500.0,40.481,40.481,40.4458,40.4458,8500.0
2015-07-23 13:45:00,45.97,46.03,45.97,46.03,12585.0,40.4458,40.4986,40.4458,40.4986,12585.0
2015-07-23 13:50:00,46.02,46.07,46.02,46.07,15695.0,40.4898,40.5338,40.4898,40.5338,15695.0
2015-07-23 13:55:00,46.07,46.09,46.06,46.09,18000.0,40.5338,40.5514,40.525,40.5514,18000.0
2015-07-23 14:00:00,46.09,46.11,46.09,46.11,4000.0,40.5514,40.569,40.5514,40.569,4000.0
2015-07-23 14:05:00,46.1,46.12,46.1,46.12,2000.0,40.5602,40.5778,40.5602,40.5778,2000.0
2015-07-23 14:10:00,46.12,46.12,46.1,46.11,24510.0,40.5778,40.5778,40.5602,40.569,24510.0
2015-07-23 14:15:00,46.1,46.12,46.08,46.12,26670.0,40.5602,40.5778,40.5426,40.5778,26670.0
2015-07-23 14:20:00,46.12,46.12,46.07,46.08,32725.0,40.5778,40.5778,40.5338,40.5426,32725.0
2015-07-23 14:25:00,46.08,46.1,46.06,46.1,19500.0,40.5426,40.5602,40.525,40.5602,19500.0
2015-07-23 14:30:00,46.12,46.12,46.1,46.11,7500.0,40.5778,40.5778,40.5602,40.569,7500.0
2015-07-23 14:35:00,46.12,46.13,46.1,46.12,16220.0,40.5778,40.5866,40.5602,40.5778,16220.0
2015-07-23 14:40:00,46.12,46.12,46.09,46.09,6750.0,40.5778,40.5778,40.5514,40.5514,6750.0
2015-07-23 14:45:00,46.08,46.09,46.07,46.07,6175.0,40.5426,40.5514,40.5338,40.5338,6175.0
2015-07-23 14:50:00,46.07,46.08,46.0,46.04,28750.0,40.5338,40.5426,40.4722,40.5074,28750.0
2015-07-23 14:55:00,46.05,46.05,46.03,46.03,4500.0,40.5162,40.5162,40.4986,40.4986,4500.0
2015-07-23 15:00:00,46.03,46.03,46.0,46.0,19500.0,40.4986,40.4986,40.4722,40.4722,19500.0
2015-07-23 15:05:00,46.0,46.0,45.99,45.99,3500.0,40.4722,40.4722,40.4634,40.4634,3500.0
2015-07-23 15:10:00,46.0,46.02,45.94,45.94,12055.0,40.4722,40.4898,40.4194,40.4194,12055.0
2015-07-23 15:15:00,45.95,45.98,45.94,45.97,17000.0,40.4282,40.4546,40.4194,40.4458,17000.0
2015-07-23 15:20:00,45.97,46.01,45.95,46.01,13725.0,40.4458,40.481,40.4282,40.481,13725.0
2015-07-23 15:25:00,46.0,46.01,45.97,46.0,10930.0,40.4722,40.481,40.4458,40.4722,10930.0
2015-07-23 15:30:00,46.01,46.03,46.01,46.01,13250.0,40.481,40.4986,40.481,40.481,13250.0
2015-07-23 15:35:00,46.03,46.07,46.02,46.06,23310.0,40.4986,40.5338,40.4898,40.525,23310.0
2015-07-23 15:40:00,46.08,46.13,46.06,46.08,49815.0,40.5426,40.5866,40.525,40.5426,49815.0
2015-07-23 15:45:00,46.06,46.06,45.97,46.03,44465.0,40.525,40.525,40.4458,40.4986,44465.0
2015-07-23 15:50:00,46.04,46.04,45.98,45.99,42635.0,40.5074,40.5074,40.4546,40.4634,42635.0
2015-07-23 15:55:00,46.0,46.0,45.94,45.97,192985.0,40.4722,40.4722,40.4194,40.4458,192985.0
2015-07-24 09:30:00,45.93,46.11,45.85,46.11,23215.0,40.4106,40.569,40.3402,40.569,23215.0
2015-07-24 09:35:00,46.09,46.09,45.81,45.91,16705.0,40.5514,40.5514,40.305,40.393,16705.0
2015-07-24 09:40:00,45.91,46.04,45.82,46.04,10330.0,40.393,40.5074,40.3138,40.5074,10330.0
2015-07-24 09:45:00,45.97,46.05,45.92,45.99,15000.0,40.4458,40.5162,40.4018,40.4634,15000.0
2015-07-24 09:50:00,45.98,46.12,45.98,46.12,31160.0,40.4546,40.5778,40.4546,40.5778,31160.0
2015-07-24 09:55:00,46.15,46.34,46.15,46.34,7000.0,40.6042,40.7713,40.6042,40.7713,7000.0
2015-07-24 10:00:00,46.29,46.29,46.1,46.18,69920.0,40.7273,40.7273,40.5602,40.6306,69920.0
2015-07-24 10:05:00,46.2,46.24,46.2,46.24,17000.0,40.6481,40.6833,40.6481,40.6833,17000.0
2015-07-24 10:10:00,46.19,46.24,46.18,46.18,27605.0,40.6393,40.6833,40.6306,40.6306,27605.0
2015-07-24 10:15:00,46.18,46.19,46.07,46.07,33715.0,40.6306,40.6393,40.5338,40.5338,33715.0
2015-07-24 10:20:00,46.14,46.14,46.07,46.09,7500.0,40.5954,40.5954,40.5338,40.5514,7500.0
2015-07-24 10:25:00,46.12,46.15,46.08,46.15,17610.0,40.5778,40.6042,40.5426,40.6042,17610.0
2015-07-24 10:30:00,46.13,46.18,46.1,46.17,14000.0,40.5866,40.6306,40.5602,40.6218,14000.0
2015-07-24 10:35:00,46.18,46.23,46.16,46.22,12000.0,40.6306,40.6745,40.613,40.6657,12000.0
2015-07-24 10:40:00,46.22,46.28,46.2,46.25,79910.0,40.6657,40.7185,40.6481,40.6921,79910.0
2015-07-24 10:45:00,46.23,46.27,46.18,46.2,89725.0,40.6745,40.7097,40.6306,40.6481,89725.0
2015-07-24 10:50:00,46.22,46.24,46.22,46.24,23000.0,40.6657,40.6833,40.6657,40.6833,23000.0
2015-07-24 10:55:00,46.28,46.28,46.22,46.22,37745.0,40.7185,40.7185,40.6657,40.6657,37745.0
2015-07-24 11:00:00,46.23,46.27,46.21,46.24,10110.0,40.6745,40.7097,40.6569,40.6833,10110.0
2015-07-24 11:05:00,46.25,46.25,46.23,46.23,1000.0,40.6921,40.6921,40.6745,40.6745,1000.0
2015-07-24 11:10:00,46.25,46.25,46.21,46.23,10110.0,40.6921,40.6921,40.6569,40.6745,10110.0
2015-07-24 11:15:00,46.21,46.23,46.17,46.22,8500.0,40.6569,40.6745,40.6218,40.6657,8500.0
2015-07-24 11:20:00,46.24,46.25,46.2,46.2,20325.0,40.6833,40.6921,40.6481,40.6481,20325.0
2015-07-24 11:25:00,46.17,46.17,46.14,46.15,11000.0,40.6218,40.6218,40.5954,40.6042,11000.0
2015-07-24 11:30:00,46.16,46.19,46.15,46.17,6000.0,40.613,40.6393,40.6042,40.6218,6000.0
2015-07-24 11:35:00,46.19,46.19,46.18,46.19,6000.0,40.6393,40.6393,40.6306,40.6393,6000.0
2015-07-24 11:40:00,46.18,46.18,46.15,46.17,8750.0,40.6306,40.6306,40.6042,40.6218,8750.0
2015-07-24 11:45:00,46.15,46.15,46.13,46.14,6000.0,40.6042,40.6042,40.5866,40.5954,6000.0
2015-07-24 11:50:00,46.14,46.14,46.13,46.13,5500.0,40.5954,40.5954,40.5866,40.5866,5500.0
2015-07-24 11:55:00,46.13,46.13,46.07,46.08,11500.0,40.5866,40.5866,40.5338,40.5426,11500.0
2015-07-24 12:00:00,46.08,46.08,46.05,46.05,8000.0,40.5426,40.5426,40.5162,40.5162,8000.0
2015-07-24 12:05:00,46.04,46.04,46.04,46.04,500.0,40.5074,40.5074,40.5074,40.5074,500.0
2015-07-24 12:10:00,46.04,46.05,46.04,46.04,1500.0,40.5074,40.5162,40.5074,40.5074,1500.0
2015-07-24 12:15:00,46.03,46.03,45.96,45.96,9500.0,40.4986,40.4986,40.437,40.437,9500.0
2015-07-24 12:20:00,45.98,45.98,45.96,45.96,5500.0,40.4546,40.4546,40.437,40.437,5500.0
2015-07-24 12:25:00,45.96,46.02,45.96,46.02,18125.0,40.437,40.4898,40.437,40.4898,18125.0
2015-07-24 12:30:00,46.02,46.02,46.01,46.01,1500.0,40.4898,40.4898,40.481,40.481,1500.0
2015-07-24 12:35:00,46.01,46.01,45.94,45.94,14000.0,40.481,40.481,40.4194,40.4194,14000.0
2015-07-24 12:40:00,45.96,45.96,45.92,45.92,9115.0,40.437,40.437,40.4018,40.4018,9115.0
2015-07-24 12:45:00,45.94,45.94,45.9,45.91,4000.0,40.4194,40.4194,40.3842,40.393,4000.0
2015-07-24 12:50:00,45.89,45.9,45.87,45.87,15275.0,40.3754,40.3842,40.3578,40.3578,15275.0
2015-07-24 12:55:00,45.91,45.91,45.87,45.87,5000.0,40.393,40.393,40.3578,40.3578,5000.0
2015-07-24 13:00:00,45.87,45.91,45.86,45.89,38980.0,40.3578,40.393,40.349,40.3754,38980.0
2015-07-24 13:05:00,45.92,45.92,45.9,45.9,2000.0,40.4018,40.4018,40.3842,40.3842,2000.0
2015-07-24 13:10:00,45.9,45.91,45.88,45.89,4225.0,40.3842,40.393,40.3666,40.3754,4225.0
2015-07-24 13:15:00,45.88,45.9,45.87,45.9,15000.0,40.3666,40.3842,40.3578,40.3842,15000.0
2015-07-24 13:20:00,45.92,45.94,45.91,45.94,9000.0,40.4018,40.4194,40.393,40.4194,9000.0
2015-07-24 13:25:00,45.94,45.96,45.92,45.92,4500.0,40.4194,40.437,40.4018,40.4018,4500.0
2015-07-24 13:30:00,45.93,45.94,45.88,45.88,16500.0,40.4106,40.4194,40.3666,40.3666,16500.0
2015-07-24 13:35:00,45.87,45.9,45.87,45.88,17125.0,40.3578,40.3842,40.3578,40.3666,17125.0
2015-07-24 13:40:00,45.88,45.91,45.87,45.89,24725.0,40.3666,40.393,40.3578,40.3754,24725.0
2015-07-24 13:45:00,45.88,45.9,45.86,45.9,20995.0,40.3666,40.3842,40.349,40.3842,20995.0
2015-07-24 13:50:00,45.92,45.92,45.89,45.91,15925.0,40.4018,40.4018,40.3754,40.393,15925.0
2015-07-24 13:55:00,45.9,45.94,45.89,45.91,20130.0,40.3842,40.4194,40.3754,40.393,20130.0
2015-07-24 14:00:00,45.9,45.9,45.88,45.88,17565.0,40.3842,40.3842,40.3666,40.3666,17565.0
2015-07-24 14:05:00,45.88,45.88,45.8,45.8,16500.0,40.3666,40.3666,40.2962,40.2962,16500.0
2015-07-24 14:10:00,45.81,45.85,45.78,45.79,11000.0,40.305,40.3402,40.2786,40.2874,11000.0
2015-07-24 14:15:00,45.77,45.78,45.75,45.75,7075.0,40.2698,40.2786,40.2522,40.2522,7075.0
2015-07-24 14:20:00,45.72,45.72,45.71,45.71,4005.0,40.2258,40.2258,40.217,40.217,4005.0
2015-07-24 14:25:00,45.72,45.73,45.69,45.72,10500.0,40.2258,40.2346,40.1994,40.2258,10500.0
2015-07-24 14:30:00,45.74,45.74,45.67,45.67,8000.0,40.2434,40.2434,40.1818,40.1818,8000.0
2015-07-24 14:35:00,45.64,45.64,45.61,45.63,15055.0,40.1554,40.1554,40.129,40.1466,15055.0
2015-07-24 14:40:00,45.66,45.66,45.62,45.64,4100.0,40.173,40.173,40.1378,40.1554,4100.0
2015-07-24 14:45:00,45.64,45.66,45.61,45.61,14000.0,40.1554,40.173,40.129,40.129,14000.0
2015-07-24 14:50:00,45.62,45.64,45.6,45.6,16610.0,40.1378,40.1554,40.1203,40.1203,16610.0
2015-07-24 14:55:00,45.62,45.65,45.61,45.61,6125.0,40.1378,40.1642,40.129,40.129,6125.0
2015-07-24 15:00:00,45.64,45.71,45.6,45.71,34620.0,40.1554,40.217,40.1203,40.217,34620.0
2015-07-24 15:05:00,45.7,45.73,45.67,45.73,16635.0,40.2082,40.2346,40.1818,40.2346,16635.0
2015-07-24 15:10:00,45.73,45.77,45.73,45.74,20500.0,40.2346,40.2698,40.2346,40.2434,20500.0
2015-07-24 15:15:00,45.74,45.8,45.73,45.8,27830.0,40.2434,40.2962,40.2346,40.2962,27830.0
2015-07-24 15:20:00,45.76,45.83,45.76,45.79,31500.0,40.261,40.3226,40.261,40.2874,31500.0
2015-07-24 15:25:00,45.82,45.82,45.74,45.74,34140.0,40.3138,40.3138,40.2434,40.2434,34140.0
2015-07-24 15:30:00,45.75,45.76,45.69,45.73,46570.0,40.2522,40.261,40.1994,40.2346,46570.0
2015-07-24 15:35:00,45.73,45.73,45.69,45.71,39050.0,40.2346,40.2346,40.1994,40.217,39050.0
2015-07-24 15:40:00,45.71,45.75,45.7,45.75,36595.0,40.217,40.2522,40.2082,40.2522,36595.0
2015-07-24 15:45:00,45.75,45.8,45.73,45.79,74155.0,40.2522,40.2962,40.2346,40.2874,74155.0
2015-07-24 15:50:00,45.79,45.83,45.77,45.82,81060.0,40.2874,40.3226,40.2698,40.3138,81060.0
2015-07-24 15:55:00,45.83,45.84,45.77,45.8,106485.0,40.3226,40.3314,40.2698,40.2962,106485.0
2015-07-27 09:30:00,45.62,45.72,45.49,45.54,36520.0,40.1378,40.2258,40.0235,40.0675,36520.0
2015-07-27 09:35:00,45.48,45.57,45.37,45.4,24500.0,40.0147,40.0939,39.9179,39.9443,24500.0
2015-07-27 09:40:00,45.4,45.51,45.29,45.43,39370.0,39.9443,40.0411,39.8475,39.9707,39370.0
2015-07-27 09:45:00,45.42,45.49,45.33,45.4,32815.0,39.9619,40.0235,39.8827,39.9443,32815.0
2015-07-27 09:50:00,45.4,45.45,45.34,45.36,25500.0,39.9443,39.9883,39.8915,39.9091,25500.0
2015-07-27 09:55:00,45.41,45.42,45.34,45.41,44875.0,39.9531,39.9619,39.8915,39.9531,44875.0
2015-07-27 10:00:00,45.4,45.46,45.32,45.32,56250.0,39.9443,39.9971,39.8739,39.8739,56250.0
2015-07-27 10:05:00,45.28,45.3,45.18,45.18,23000.0,39.8387,39.8563,39.7507,39.7507,23000.0
2015-07-27 10:10:00,45.19,45.3,45.19,45.27,7000.0,39.7595,39.8563,39.7595,39.8299,7000.0
2015-07-27 10:15:00,45.24,45.3,45.24,45.29,10750.0,39.8035,39.8563,39.8035,39.8475,10750.0
2015-07-27 10:20:00,45.29,45.29,45.23,45.26,3145.0,39.8475,39.8475,39.7947,39.8211,3145.0
2015-07-27 10:25:00,45.23,45.31,45.22,45.27,22610.0,39.7947,39.8651,39.7859,39.8299,22610.0
2015-07-27 10:30:00,45.27,45.37,45.27,45.34,10750.0,39.8299,39.9179,39.8299,39.8915,10750.0
2015-07-27 10:35:00,45.35,45.43,45.35,45.41,18255.0,39.9003,39.9707,39.9003,39.9531,18255.0
2015-07-27 10:40:00,45.38,45.43,45.38,45.42,3500.0,39.9267,39.9707,39.9267,39.9619,3500.0
2015-07-27 10:45:00,45.42,45.48,45.36,45.41,21175.0,39.9619,40.0147,39.9091,39.9531,21175.0
2015-07-27 10:50:00,45.39,45.39,45.38,45.38,1160.0,39.9355,39.9355,39.9267,39.9267,1160.0
2015-07-27 10:55:00,45.4,45.43,45.39,45.43,8000.0,39.9443,39.9707,39.9355,39.9707,8000.0
2015-07-27 11:00:00,45.41,45.46,45.38,45.46,15600.0,39.9531,39.9971,39.9267,39.9971,15600.0
2015-07-27 11:05:00,45.47,45.52,45.47,45.52,10400.0,40.0059,40.0499,40.0059,40.0499,10400.0
2015-07-27 11:10:00,45.5,45.5,45.39,45.42,7000.0,40.0323,40.0323,39.9355,39.9619,7000.0
2015-07-27 11:15:00,45.36,45.4,45.32,45.37,9500.0,39.9091,39.9443,39.8739,39.9179,9500.0
2015-07-27 11:20:00,45.36,45.38,45.29,45.29,3625.0,39.9091,39.9267,39.8475,39.8475,3625.0
2015-07-27 11:25:00,45.32,45.39,45.22,45.25,48040.0,39.8739,39.9355,39.7859,39.8123,48040.0
2015-07-27 11:30:00,45.24,45.27,45.23,45.23,4500.0,39.8035,39.8299,39.7947,39.7947,4500.0
2015-07-27 11:35:00,45.22,45.3,45.22,45.27,7500.0,39.7859,39.8563,39.7859,39.8299,7500.0
2015-07-27 11:40:00,45.26,45.28,45.24,45.28,6000.0,39.8211,39.8387,39.8035,39.8387,6000.0
2015-07-27 11:45:00,45.21,45.24,45.19,45.21,10500.0,39.7771,39.8035,39.7595,39.7771,10500.0
2015-07-27 11:50:00,45.19,45.27,45.18,45.27,9875.0,39.7595,39.8299,39.7507,39.8299,9875.0
2015-07-27 11:55:00,45.26,45.27,45.25,45.27,3630.0,39.8211,39.8299,39.8123,39.8299,3630.0
2015-07-27 12:00:00,45.3,45.31,45.24,45.3,16110.0,39.8563,39.8651,39.8035,39.8563,16110.0
2015-07-27 12:05:00,45.28,45.28,45.23,45.27,2925.0,39.8387,39.8387,39.7947,39.8299,2925.0
2015-07-27 12:10:00,45.27,45.27,45.2,45.21,8000.0,39.8299,39.8299,39.7683,39.7771,8000.0
2015-07-27 12:15:00,45.24,45.27,45.22,45.27,7490.0,39.8035,39.8299,39.7859,39.8299,7490.0
2015-07-27 12:20:00,45.28,45.31,45.23,45.23,9000.0,39.8387,39.8651,39.7947,39.7947,9000.0
2015-07-27 12:25:00,45.3,45.33,45.28,45.32,16650.0,39.8563,39.8827,39.8387,39.8739,16650.0
2015-07-27 12:30:00,45.31,45.39,45.28,45.33,21000.0,39.8651,39.9355,39.8387,39.8827,21000.0
2015-07-27 12:35:00,45.33,45.35,45.28,45.28,18750.0,39.8827,39.9003,39.8387,39.8387,18750.0
2015-07-27 12:40:00,45.32,45.33,45.3,45.33,4250.0,39.8739,39.8827,39.8563,39.8827,4250.0
2015-07-27 12:45:00,45.34,45.35,45.33,45.35,4930.0,39.8915,39.9003,39.8827,39.9003,4930.0
2015-07-27 12:50:00,45.32,45.35,45.24,45.26,12000.0,39.8739,39.9003,39.8035,39.8211,12000.0
2015-07-27 12:55:00,45.23,45.25,45.23,45.23,1500.0,39.7947,39.8123,39.7947,39.7947,1500.0
2015-07-27 13:00:00,45.24,45.3,45.24,45.3,7000.0,39.8035,39.8563,39.8035,39.8563,7000.0
2015-07-27 13:05:00,45.27,45.3,45.26,45.3,12500.0,39.8299,39.8563,39.8211,39.8563,12500.0
2015-07-27 13:10:00,45.28,45.3,45.24,45.24,5500.0,39.8387,39.8563,39.8035,39.8035,5500.0
2015-07-27 13:15:00,45.26,45.26,45.25,45.25,4500.0,39.8211,39.8211,39.8123,39.8123,4500.0
2015-07-27 13:20:00,45.25,45.26,45.2,45.2,18000.0,39.8123,39.8211,39.7683,39.7683,18000.0
2015-07-27 13:25:00,45.23,45.27,45.21,45.21,11500.0,39.7947,39.8299,39.7771,39.7771,11500.0
2015-07-27 13:30:00,45.22,45.22,45.18,45.18,10500.0,39.7859,39.7859,39.7507,39.7507,10500.0
2015-07-27 13:35:00,45.19,45.22,45.13,45.18,12735.0,39.7595,39.7859,39.7067,39.7507,12735.0
2015-07-27 13:40:00,45.17,45.22,45.17,45.17,6455.0,39.7419,39.7859,39.7419,39.7419,6455.0
2015-07-27 13:45:00,45.18,45.22,45.17,45.22,6000.0,39.7507,39.7859,39.7419,39.7859,6000.0
2015-07-27 13:50:00,45.23,45.29,45.23,45.25,16500.0,39.7947,39.8475,39.7947,39.8123,16500.0
2015-07-27 13:55:00,45.27,45.27,45.27,45.27,1000.0,39.8299,39.8299,39.8299,39.8299,1000.0
2015-07-27 14:00:00,45.27,45.3,45.25,45.26,8985.0,39.8299,39.8563,39.8123,39.8211,8985.0
2015-07-27 14:05:00,45.26,45.28,45.25,45.25,5915.0,39.8211,39.8387,39.8123,39.8123,5915.0
2015-07-27 14:10:00,45.24,45.26,45.21,45.26,9500.0,39.8035,39.8211,39.7771,39.8211,9500.0
2015-07-27 14:15:00,45.25,45.32,45.25,45.31,12000.0,39.8123,39.8739,39.8123,39.8651,12000.0
2015-07-27 14:20:00,45.32,45.34,45.28,45.28,5625.0,39.8739,39.8915,39.8387,39.8387,5625.0
2015-07-27 14:25:00,45.3,45.33,45.28,45.3,7000.0,39.8563,39.8827,39.8387,39.8563,7000.0
2015-07-27 14:30:00,45.29,45.3,45.21,45.25,22730.0,39.8475,39.8563,39.7771,39.8123,22730.0
2015-07-27 14:35:00,45.29,45.32,45.29,45.31,7325.0,39.8475,39.8739,39.8475,39.8651,7325.0
2015-07-27 14:40:00,45.32,45.36,45.29,45.35,26410.0,39.8739,39.9091,39.8475,39.9003,26410.0
2015-07-27 14:45:00,45.32,45.34,45.27,45.27,7500.0,39.8739,39.8915,39.8299,39.8299,7500.0
2015-07-27 14:50:00,45.28,45.32,45.27,45.28,17035.0,39.8387,39.8739,39.8299,39.8387,17035.0
2015-07-27 14:55:00,45.28,45.31,45.28,45.31,13155.0,39.8387,39.8651,39.8387,39.8651,13155.0
2015-07-27 15:00:00,45.3,45.32,45.26,45.27,12125.0,39.8563,39.8739,39.8211,39.8299,12125.0
2015-07-27 15:05:00,45.27,45.3,45.26,45.27,11000.0,39.8299,39.8563,39.8211,39.8299,11000.0
2015-07-27 15:10:00,45.27,45.3,45.26,45.3,16875.0,39.8299,39.8563,39.8211,39.8563,16875.0
2015-07-27 15:15:00,45.29,45.33,45.23,45.24,14500.0,39.8475,39.8827,39.7947,39.8035,14500.0
2015-07-27 15:20:00,45.25,45.32,45.24,45.29,19000.0,39.8123,39.8739,39.8035,39.8475,19000.0
2015-07-27 15:25:00,45.28,45.3,45.22,45.24,19500.0,39.8387,39.8563,39.7859,39.8035,19500.0
2015-07-27 15:30:00,45.24,45.25,45.18,45.2,18995.0,39.8035,39.8123,39.7507,39.7683,18995.0
2015-07-27 15:35:00,45.18,45.23,45.16,45.23,20500.0,39.7507,39.7947,39.7331,39.7947,20500.0
2015-07-27 15:40:00,45.22,45.23,45.2,45.2,15845.0,39.7859,39.7947,39.7683,39.7683,15845.0
2015-07-27 15:45:00,45.2,45.22,45.16,45.19,66965.0,39.7683,39.7859,39.7331,39.7595,66965.0
2015-07-27 15:50:00,45.19,45.21,45.17,45.19,89260.0,39.7595,39.7771,39.7419,39.7595,89260.0
2015-07-27 15:55:00,45.19,45.32,45.18,45.31,156520.0,39.7595,39.8739,39.7507,39.8651,156520.0
2015-07-28 09:30:00,45.55,45.55,45.29,45.29,15075.0,40.0763,40.0763,39.8475,39.8475,15075.0
2015-07-28 09:35:00,45.21,45.51,45.21,45.43,25015.0,39.7771,40.0411,39.7771,39.9707,25015.0
2015-07-28 09:40:00,45.3,45.31,45.21,45.26,13455.0,39.8563,39.8651,39.7771,39.8211,13455.0
2015-07-28 09:45:00,45.22,45.25,45.22,45.22,1500.0,39.7859,39.8123,39.7859,39.7859,1500.0
2015-07-28 09:50:00,45.22,45.24,45.16,45.24,9335.0,39.7859,39.8035,39.7331,39.8035,9335.0
2015-07-28 09:55:00,45.26,45.42,45.24,45.24,7750.0,39.8211,39.9619,39.8035,39.8035,7750.0
2015-07-28 10:00:00,45.26,45.3,45.21,45.21,27070.0,39.8211,39.8563,39.7771,39.7771,27070.0
2015-07-28 10:05:00,45.26,45.26,45.18,45.18,3560.0,39.8211,39.8211,39.7507,39.7507,3560.0
2015-07-28 10:10:00,45.21,45.28,45.17,45.28,15050.0,39.7771,39.8387,39.7419,39.8387,15050.0
2015-07-28 10:15:00,45.21,45.24,45.14,45.14,13500.0,39.7771,39.8035,39.7155,39.7155,13500.0
2015-07-28 10:20:00,45.14,45.16,45.12,45.16,4000.0,39.7155,39.7331,39.6979,39.7331,4000.0
2015-07-28 10:25:00,45.2,45.2,45.05,45.06,7500.0,39.7683,39.7683,39.6363,39.6451,7500.0
2015-07-28 10:30:00,45.06,45.11,45.05,45.05,6180.0,39.6451,39.6891,39.6363,39.6363,6180.0
2015-07-28 10:35:00,45.06,45.09,45.0,45.02,41000.0,39.6451,39.6715,39.5924,39.6099,41000.0
2015-07-28 10:40:00,45.05,45.08,45.03,45.03,10500.0,39.6363,39.6627,39.6187,39.6187,10500.0
2015-07-28 10:45:00,45.02,45.04,44.99,45.04,5500.0,39.6099,39.6275,39.5836,39.6275,5500.0
2015-07-28 10:50:00,45.04,45.11,45.04,45.08,117060.0,39.6275,39.6891,39.6275,39.6627,117060.0
2015-07-28 10:55:00,45.07,45.07,45.06,45.06,4000.0,39.6539,39.6539,39.6451,39.6451,4000.0
2015-07-28 11:00:00,45.06,45.08,45.02,45.07,11000.0,39.6451,39.6627,39.6099,39.6539,11000.0
2015-07-28 11:05:00,45.05,45.09,45.05,45.09,3000.0,39.6363,39.6715,39.6363,39.6715,3000.0
2015-07-28 11:10:00,45.09,45.12,45.06,45.12,29960.0,39.6715,39.6979,39.6451,39.6979,29960.0
2015-07-28 11:15:00,45.09,45.1,45.06,45.1,9000.0,39.6715,39.6803,39.6451,39.6803,9000.0
2015-07-28 11:20:00,45.09,45.11,45.08,45.08,4500.0,39.6715,39.6891,39.6627,39.6627,4500.0
2015-07-28 11:25:00,45.1,45.15,45.1,45.15,9000.0,39.6803,39.7243,39.6803,39.7243,9000.0
2015-07-28 11:30:00,45.19,45.23,45.15,45.16,8570.0,39.7595,39.7947,39.7243,39.7331,8570.0
2015-07-28 11:35:00,45.17,45.22,45.15,45.18,24000.0,39.7419,39.7859,39.7243,39.7507,24000.0
2015-07-28 11:40:00,45.19,45.19,45.17,45.17,6000.0,39.7595,39.7595,39.7419,39.7419,6000.0
2015-07-28 11:45:00,45.18,45.18,45.18,45.18,500.0,39.7507,39.7507,39.7507,39.7507,500.0
2015-07-28 11:50:00,45.17,45.19,45.16,45.17,7000.0,39.7419,39.7595,39.7331,39.7419,7000.0
2015-07-28 11:55:00,45.19,45.2,45.16,45.17,11500.0,39.7595,39.7683,39.7331,39.7419,11500.0
2015-07-28 12:00:00,45.17,45.17,45.14,45.14,2000.0,39.7419,39.7419,39.7155,39.7155,2000.0
2015-07-28 12:05:00,45.17,45.23,45.15,45.2,12170.0,39.7419,39.7947,39.7243,39.7683,12170.0
2015-07-28 12:10:00,45.18,45.2,45.18,45.19,10515.0,39.7507,39.7683,39.7507,39.7595,10515.0
2015-07-28 12:15:00,45.17,45.23,45.17,45.22,7500.0,39.7419,39.7947,39.7419,39.7859,7500.0
2015-07-28 12:20:00,45.19,45.21,45.19,45.2,5000.0,39.7595,39.7771,39.7595,39.7683,5000.0
2015-07-28 12:25:00,45.2,45.28,45.2,45.28,15500.0,39.7683,39.8387,39.7683,39.8387,15500.0
2015-07-28 12:30:00,45.25,45.26,45.23,45.26,23050.0,39.8123,39.8211,39.7947,39.8211,23050.0
2015-07-28 12:35:00,45.26,45.29,45.24,45.28,18460.0,39.8211,39.8475,39.8035,39.8387,18460.0
2015-07-28 12:40:00,45.27,45.3,45.27,45.3,7150.0,39.8299,39.8563,39.8299,39.8563,7150.0
2015-07-28 12:45:00,45.3,45.35,45.3,45.35,4000.0,39.8563,39.9003,39.8563,39.9003,4000.0
2015-07-28 12:50:00,45.33,45.41,45.33,45.4,9000.0,39.8827,39.9531,39.8827,39.9443,9000.0
2015-07-28 12:55:00,45.37,45.4,45.33,45.36,38500.0,39.9179,39.9443,39.8827,39.9091,38500.0
2015-07-28 13:00:00,45.35,45.36,45.33,45.36,4000.0,39.9003,39.9091,39.8827,39.9091,4000.0
2015-07-28 13:05:00,45.36,45.39,45.36,45.39,16800.0,39.9091,39.9355,39.9091,39.9355,16800.0
2015-07-28 13:10:00,45.38,45.41,45.37,45.39,11000.0,39.9267,39.9531,39.9179,39.9355,11000.0
2015-07-28 13:15:00,45.41,45.41,45.37,45.37,11500.0,39.9531,39.9531,39.9179,39.9179,11500.0
2015-07-28 13:20:00,45.37,45.37,45.33,45.34,12500.0,39.9179,39.9179,39.8827,39.8915,12500.0
2015-07-28 13:25:00,45.34,45.37,45.34,45.36,9500.0,39.8915,39.9179,39.8915,39.9091,9500.0
2015-07-28 13:30:00,45.34,45.34,45.31,45.31,4500.0,39.8915,39.8915,39.8651,39.8651,4500.0
2015-07-28 13:35:00,45.31,45.34,45.3,45.34,9000.0,39.8651,39.8915,39.8563,39.8915,9000.0
2015-07-28 13:40:00,45.35,45.35,45.33,45.34,6000.0,39.9003,39.9003,39.8827,39.8915,6000.0
2015-07-28 13:45:00,45.35,45.38,45.33,45.38,19500.0,39.9003,39.9267,39.8827,39.9267,19500.0
2015-07-28 13:50:00,45.37,45.38,45.34,45.34,13940.0,39.9179,39.9267,39.8915,39.8915,13940.0
2015-07-28 13:55:00,45.37,45.38,45.35,45.38,12500.0,39.9179,39.9267,39.9003,39.9267,12500.0
2015-07-28 14:00:00,45.36,45.37,45.32,45.32,7490.0,39.9091,39.9179,39.8739,39.8739,7490.0
2015-07-28 14:05:00,45.35,45.4,45.35,45.36,14000.0,39.9003,39.9443,39.9003,39.9091,14000.0
2015-07-28 14:10:00,45.37,45.4,45.33,45.4,17500.0,39.9179,39.9443,39.8827,39.9443,17500.0
2015-07-28 14:15:00,45.35,45.35,45.34,45.34,9630.0,39.9003,39.9003,39.8915,39.8915,9630.0
2015-07-28 14:20:00,45.34,45.36,45.34,45.35,12500.0,39.8915,39.9091,39.8915,39.9003,12500.0
2015-07-28 14:25:00,45.34,45.35,45.31,45.33,18565.0,39.8915,39.9003,39.8651,39.8827,18565.0
2015-07-28 14:30:00,45.31,45.32,45.27,45.27,14000.0,39.8651,39.8739,39.8299,39.8299,14000.0
2015-07-28 14:35:00,45.28,45.29,45.19,45.23,34200.0,39.8387,39.8475,39.7595,39.7947,34200.0
2015-07-28 14:40:00,45.2,45.22,45.18,45.19,12625.0,39.7683,39.7859,39.7507,39.7595,12625.0
2015-07-28 14:45:00,45.19,45.2,45.17,45.18,17190.0,39.7595,39.7683,39.7419,39.7507,17190.0
2015-07-28 14:50:00,45.19,45.22,45.17,45.19,13120.0,39.7595,39.7859,39.7419,39.7595,13120.0
2015-07-28 14:55:00,45.21,45.24,45.19,45.24,8000.0,39.7771,39.8035,39.7595,39.8035,8000.0
2015-07-28 15:00:00,45.22,45.23,45.18,45.22,16490.0,39.7859,39.7947,39.7507,39.7859,16490.0
2015-07-28 15:05:00,45.21,45.26,45.21,45.26,11905.0,39.7771,39.8211,39.7771,39.8211,11905.0
2015-07-28 15:10:00,45.24,45.28,45.23,45.25,51060.0,39.8035,39.8387,39.7947,39.8123,51060.0
2015-07-28 15:15:00,45.25,45.33,45.25,45.32,6000.0,39.8123,39.8827,39.8123,39.8739,6000.0
2015-07-28 15:20:00,45.32,45.33,45.27,45.27,14000.0,39.8739,39.8827,39.8299,39.8299,14000.0
2015-07-28 15:25:00,45.28,45.3,45.24,45.26,49165.0,39.8387,39.8563,39.8035,39.8211,49165.0
2015-07-28 15:30:00,45.25,45.25,45.21,45.23,15500.0,39.8123,39.8123,39.7771,39.7947,15500.0
2015-07-28 15:35:00,45.25,45.32,45.23,45.25,35135.0,39.8123,39.8739,39.7947,39.8123,35135.0
2015-07-28 15:40:00,45.25,45.28,45.24,45.28,14525.0,39.8123,39.8387,39.8035,39.8387,14525.0
2015-07-28 15:45:00,45.28,45.32,45.27,45.29,31530.0,39.8387,39.8739,39.8299,39.8475,31530.0
2015-07-28 15:50:00,45.31,45.31,45.26,45.26,25680.0,39.8651,39.8651,39.8211,39.8211,25680.0
2015-07-28 15:55:00,45.26,45.28,45.23,45.26,105605.0,39.8211,39.8387,39.7947,39.8211,105605.0
2015-07-29 09:30:00,45.31,45.31,45.13,45.29,17655.0,39.8651,39.8651,39.7067,39.8475,17655.0
2015-07-29 09:35:00,45.33,45.37,45.27,45.37,5525.0,39.8827,39.9179,39.8299,39.9179,5525.0
2015-07-29 09:40:00,45.44,45.44,45.27,45.32,16635.0,39.9795,39.9795,39.8299,39.8739,16635.0
2015-07-29 09:45:00,45.36,45.36,45.11,45.11,18000.0,39.9091,39.9091,39.6891,39.6891,18000.0
2015-07-29 09:50:00,45.1,45.16,44.99,45.16,23505.0,39.6803,39.7331,39.5836,39.7331,23505.0
2015-07-29 09:55:00,45.1,45.24,45.1,45.24,5555.0,39.6803,39.8035,39.6803,39.8035,5555.0
2015-07-29 10:00:00,45.21,45.21,45.14,45.14,4500.0,39.7771,39.7771,39.7155,39.7155,4500.0
2015-07-29 10:05:00,45.19,45.21,45.18,45.2,7500.0,39.7595,39.7771,39.7507,39.7683,7500.0
2015-07-29 10:10:00,45.2,45.2,45.15,45.15,7260.0,39.7683,39.7683,39.7243,39.7243,7260.0
2015-07-29 10:15:00,45.15,45.29,45.15,45.29,13000.0,39.7243,39.8475,39.7243,39.8475,13000.0
2015-07-29 10:20:00,45.34,45.34,45.34,45.34,1500.0,39.8915,39.8915,39.8915,39.8915,1500.0
2015-07-29 10:25:00,45.35,45.38,45.27,45.32,22115.0,39.9003,39.9267,39.8299,39.8739,22115.0
2015-07-29 10:30:00,45.33,45.35,45.31,45.31,10000.0,39.8827,39.9003,39.8651,39.8651,10000.0
2015-07-29 10:35:00,45.25,45.32,45.24,45.32,7500.0,39.8123,39.8739,39.8035,39.8739,7500.0
2015-07-29 10:40:00,45.32,45.33,45.31,45.31,4495.0,39.8739,39.8827,39.8651,39.8651,4495.0
2015-07-29 10:45:00,45.32,45.34,45.29,45.32,12295.0,39.8739,39.8915,39.8475,39.8739,12295.0
2015-07-29 10:50:00,45.31,45.4,45.3,45.4,15430.0,39.8651,39.9443,39.8563,39.9443,15430.0
2015-07-29 10:55:00,45.36,45.38,45.32,45.32,10230.0,39.9091,39.9267,39.8739,39.8739,10230.0
2015-07-29 11:00:00,45.32,45.33,45.31,45.32,11500.0,39.8739,39.8827,39.8651,39.8739,11500.0
2015-07-29 11:05:00,45.32,45.33,45.3,45.33,7750.0,39.8739,39.8827,39.8563,39.8827,7750.0
2015-07-29 11:10:00,45.33,45.33,45.29,45.29,5000.0,39.8827,39.8827,39.8475,39.8475,5000.0
2015-07-29 11:15:00,45.31,45.34,45.3,45.34,10600.0,39.8651,39.8915,39.8563,39.8915,10600.0
2015-07-29 11:20:00,45.37,45.42,45.37,45.42,11980.0,39.9179,39.9619,39.9179,39.9619,11980.0
2015-07-29 11:25:00,45.41,45.45,45.39,45.44,12250.0,39.9531,39.9883,39.9355,39.9795,12250.0
2015-07-29 11:30:00,45.42,45.43,45.39,45.43,3500.0,39.9619,39.9707,39.9355,39.9707,3500.0
2015-07-29 11:35:00,45.46,45.51,45.44,45.51,4160.0,39.9971,40.0411,39.9795,40.0411,4160.0
2015-07-29 11:40:00,45.5,45.55,45.5,45.52,11250.0,40.0323,40.0763,40.0323,40.0499,11250.0
2015-07-29 11:45:00,45.51,45.56,45.5,45.55,11395.0,40.0411,40.0851,40.0323,40.0763,11395.0
2015-07-29 11:50:00,45.54,45.57,45.53,45.53,27225.0,40.0675,40.0939,40.0587,40.0587,27225.0
2015-07-29 11:55:00,45.54,45.55,45.47,45.5,29950.0,40.0675,40.0763,40.0059,40.0323,29950.0
2015-07-29 12:00:00,45.49,45.49,45.43,45.49,10000.0,40.0235,40.0235,39.9707,40.0235,10000.0
2015-07-29 12:05:00,45.48,45.52,45.46,45.51,11135.0,40.0147,40.0499,39.9971,40.0411,11135.0
2015-07-29 12:10:00,45.53,45.53,45.52,45.52,3500.0,40.0587,40.0587,40.0499,40.0499,3500.0
2015-07-29 12:15:00,45.53,45.54,45.53,45.54,10815.0,40.0587,40.0675,40.0587,40.0675,10815.0
2015-07-29 12:20:00,45.53,45.54,45.52,45.53,7000.0,40.0587,40.0675,40.0499,40.0587,7000.0
2015-07-29 12:25:00,45.51,45.52,45.51,45.52,3500.0,40.0411,40.0499,40.0411,40.0499,3500.0
2015-07-29 12:30:00,45.51,45.51,45.48,45.49,7500.0,40.0411,40.0411,40.0147,40.0235,7500.0
2015-07-29 12:35:00,45.48,45.48,45.45,45.45,6000.0,40.0147,40.0147,39.9883,39.9883,6000.0
2015-07-29 12:40:00,45.45,45.5,45.45,45.49,11000.0,39.9883,40.0323,39.9883,40.0235,11000.0
2015-07-29 12:45:00,45.47,45.49,45.47,45.48,10000.0,40.0059,40.0235,40.0059,40.0147,10000.0
2015-07-29 12:50:00,45.47,45.48,45.46,45.48,1500.0,40.0059,40.0147,39.9971,40.0147,1500.0
2015-07-29 12:55:00,45.44,45.46,45.43,45.44,5500.0,39.9795,39.9971,39.9707,39.9795,5500.0
2015-07-29 13:00:00,45.42,45.42,45.37,45.37,5000.0,39.9619,39.9619,39.9179,39.9179,5000.0
2015-07-29 13:05:00,45.38,45.38,45.36,45.36,4000.0,39.9267,39.9267,39.9091,39.9091,4000.0
2015-07-29 13:10:00,45.37,45.38,45.33,45.34,13500.0,39.9179,39.9267,39.8827,39.8915,13500.0
2015-07-29 13:15:00,45.34,45.34,45.32,45.32,6500.0,39.8915,39.8915,39.8739,39.8739,6500.0
2015-07-29 13:20:00,45.32,45.35,45.32,45.32,20000.0,39.8739,39.9003,39.8739,39.8739,20000.0
2015-07-29 13:25:00,45.34,45.4,45.3,45.4,11000.0,39.8915,39.9443,39.8563,39.9443,11000.0
2015-07-29 13:30:00,45.41,45.43,45.4,45.43,2000.0,39.9531,39.9707,39.9443,39.9707,2000.0
2015-07-29 13:35:00,45.43,45.5,45.43,45.5,4995.0,39.9707,40.0323,39.9707,40.0323,4995.0
2015-07-29 13:40:00,45.53,45.54,45.51,45.51,10000.0,40.0587,40.0675,40.0411,40.0411,10000.0
2015-07-29 13:45:00,45.5,45.5,45.44,45.47,13200.0,40.0323,40.0323,39.9795,40.0059,13200.0
2015-07-29 13:50:00,45.46,45.47,45.46,45.47,1000.0,39.9971,40.0059,39.9971,40.0059,1000.0
2015-07-29 13:55:00,45.47,45.53,45.45,45.53,26000.0,40.0059,40.0587,39.9883,40.0587,26000.0
2015-07-29 14:00:00,45.59,45.62,45.38,45.41,27385.0,40.1115,40.1378,39.9267,39.9531,27385.0
2015-07-29 14:05:00,45.43,45.52,45.42,45.48,16315.0,39.9707,40.0499,39.9619,40.0147,16315.0
2015-07-29 14:10:00,45.52,45.56,45.41,45.45,22205.0,40.0499,40.0851,39.9531,39.9883,22205.0
2015-07-29 14:15:00,45.48,45.5,45.44,45.49,8750.0,40.0147,40.0323,39.9795,40.0235,8750.0
2015-07-29 14:20:00,45.48,45.49,45.37,45.37,21035.0,40.0147,40.0235,39.9179,39.9179,21035.0
2015-07-29 14:25:00,45.43,45.44,45.41,45.43,5000.0,39.9707,39.9795,39.9531,39.9707,5000.0
2015-07-29 14:30:00,45.46,45.49,45.43,45.49,14000.0,39.9971,40.0235,39.9707,40.0235,14000.0
2015-07-29 14:35:00,45.49,45.5,45.44,45.5,18500.0,40.0235,40.0323,39.9795,40.0323,18500.0
2015-07-29 14:40:00,45.54,45.59,45.53,45.57,18095.0,40.0675,40.1115,40.0587,40.0939,18095.0
2015-07-29 14:45:00,45.57,45.58,45.53,45.57,14960.0,40.0939,40.1027,40.0587,40.0939,14960.0
2015-07-29 14:50:00,45.57,45.57,45.53,45.55,4500.0,40.0939,40.0939,40.0587,40.0763,4500.0
2015-07-29 14:55:00,45.55,45.6,45.53,45.56,18000.0,40.0763,40.1203,40.0587,40.0851,18000.0
2015-07-29 15:00:00,45.57,45.57,45.51,45.52,18500.0,40.0939,40.0939,40.0411,40.0499,18500.0
2015-07-29 15:05:00,45.52,45.57,45.49,45.53,15500.0,40.0499,40.0939,40.0235,40.0587,15500.0
2015-07-29 15:10:00,45.52,45.53,45.48,45.49,7000.0,40.0499,40.0587,40.0147,40.0235,7000.0
2015-07-29 15:15:00,45.49,45.51,45.47,45.47,9000.0,40.0235,40.0411,40.0059,40.0059,9000.0
2015-07-29 15:20:00,45.47,45.54,45.47,45.54,19365.0,40.0059,40.0675,40.0059,40.0675,19365.0
2015-07-29 15:25:00,45.57,45.58,45.53,45.57,17000.0,40.0939,40.1027,40.0587,40.0939,17000.0
2015-07-29 15:30:00,45.55,45.55,45.43,45.44,18425.0,40.0763,40.0763,39.9707,39.9795,18425.0
2015-07-29 15:35:00,45.43,45.52,45.41,45.51,26000.0,39.9707,40.0499,39.9531,40.0411,26000.0
2015-07-29 15:40:00,45.51,45.58,45.51,45.57,23500.0,40.0411,40.1027,40.0411,40.0939,23500.0
2015-07-29 15:45:00,45.6,45.65,45.56,45.56,54780.0,40.1203,40.1642,40.0851,40.0851,54780.0
2015-07-29 15:50:00,45.55,45.56,45.51,45.53,17000.0,40.0763,40.0851,40.0411,40.0587,17000.0
2015-07-29 15:55:00,45.51,45.56,45.51,45.54,81430.0,40.0411,40.0851,40.0411,40.0675,81430.0
2015-07-30 09:30:00,45.5,45.89,45.5,45.89,29025.0,40.0323,40.3754,40.0323,40.3754,29025.0
2015-07-30 09:35:00,45.85,45.92,45.67,45.84,52170.0,40.3402,40.4018,40.1818,40.3314,52170.0
2015-07-30 09:40:00,45.82,45.82,45.6,45.6,9000.0,40.3138,40.3138,40.1203,40.1203,9000.0
2015-07-30 09:45:00,45.55,45.64,45.54,45.6,6000.0,40.0763,40.1554,40.0675,40.1203,6000.0
2015-07-30 09:50:00,45.56,45.66,45.56,45.62,2000.0,40.0851,40.173,40.0851,40.1378,2000.0
2015-07-30 09:55:00,45.69,45.74,45.69,45.74,4965.0,40.1994,40.2434,40.1994,40.2434,4965.0
2015-07-30 10:00:00,45.72,45.73,45.62,45.72,14000.0,40.2258,40.2346,40.1378,40.2258,14000.0
2015-07-30 10:05:00,45.76,45.78,45.67,45.67,4500.0,40.261,40.2786,40.1818,40.1818,4500.0
2015-07-30 10:10:00,45.68,45.7,45.65,45.69,3500.0,40.1906,40.2082,40.1642,40.1994,3500.0
2015-07-30 10:15:00,45.68,45.7,45.68,45.68,3500.0,40.1906,40.2082,40.1906,40.1906,3500.0
2015-07-30 10:20:00,45.73,45.74,45.67,45.7,8450.0,40.2346,40.2434,40.1818,40.2082,8450.0
2015-07-30 10:25:00,45.71,45.72,45.67,45.72,5100.0,40.217,40.2258,40.1818,40.2258,5100.0
2015-07-30 10:30:00,45.69,45.76,45.69,45.74,10000.0,40.1994,40.261,40.1994,40.2434,10000.0
2015-07-30 10:35:00,45.69,45.7,45.61,45.65,11500.0,40.1994,40.2082,40.129,40.1642,11500.0
2015-07-30 10:40:00,45.68,45.69,45.65,45.69,5925.0,40.1906,40.1994,40.1642,40.1994,5925.0
2015-07-30 10:45:00,45.71,45.74,45.68,45.68,33065.0,40.217,40.2434,40.1906,40.1906,33065.0
2015-07-30 10:50:00,45.66,45.76,45.64,45.73,15950.0,40.173,40.261,40.1554,40.2346,15950.0
2015-07-30 10:55:00,45.78,45.78,45.68,45.68,6500.0,40.2786,40.2786,40.1906,40.1906,6500.0
2015-07-30 11:00:00,45.66,45.72,45.66,45.69,5500.0,40.173,40.2258,40.173,40.1994,5500.0
2015-07-30 11:05:00,45.73,45.73,45.68,45.68,7000.0,40.2346,40.2346,40.1906,40.1906,7000.0
2015-07-30 11:10:00,45.7,45.76,45.7,45.76,6325.0,40.2082,40.261,40.2082,40.261,6325.0
2015-07-30 11:15:00,45.8,45.82,45.79,45.82,5000.0,40.2962,40.3138,40.2874,40.3138,5000.0
2015-07-30 11:20:00,45.79,45.88,45.79,45.88,2000.0,40.2874,40.3666,40.2874,40.3666,2000.0
2015-07-30 11:25:00,45.85,45.9,45.85,45.85,5000.0,40.3402,40.3842,40.3402,40.3402,5000.0
2015-07-30 11:30:00,45.89,45.9,45.87,45.9,2500.0,40.3754,40.3842,40.3578,40.3842,2500.0
2015-07-30 11:35:00,45.87,45.88,45.84,45.86,42830.0,40.3578,40.3666,40.3314,40.349,42830.0
2015-07-30 11:40:00,45.86,45.86,45.83,45.83,5365.0,40.349,40.349,40.3226,40.3226,5365.0
2015-07-30 11:45:00,45.85,45.9,45.84,45.88,8670.0,40.3402,40.3842,40.3314,40.3666,8670.0
2015-07-30 11:50:00,45.9,45.91,45.86,45.88,5500.0,40.3842,40.393,40.349,40.3666,5500.0
2015-07-30 11:55:00,45.91,45.91,45.88,45.88,2000.0,40.393,40.393,40.3666,40.3666,2000.0
2015-07-30 12:00:00,45.91,45.92,45.89,45.89,7500.0,40.393,40.4018,40.3754,40.3754,7500.0
2015-07-30 12:05:00,45.88,45.89,45.88,45.88,2050.0,40.3666,40.3754,40.3666,40.3666,2050.0
2015-07-30 12:10:00,45.87,45.88,45.85,45.85,4950.0,40.3578,40.3666,40.3402,40.3402,4950.0
2015-07-30 12:15:00,45.87,45.87,45.83,45.86,6000.0,40.3578,40.3578,40.3226,40.349,6000.0
2015-07-30 12:20:00,45.86,45.86,45.85,45.85,1000.0,40.349,40.349,40.3402,40.3402,1000.0
2015-07-30 12:25:00,45.85,45.9,45.83,45.87,5000.0,40.3402,40.3842,40.3226,40.3578,5000.0
2015-07-30 12:30:00,45.86,45.86,45.86,45.86,500.0,40.349,40.349,40.349,40.349,500.0
2015-07-30 12:35:00,45.83,45.83,45.83,45.83,2500.0,40.3226,40.3226,40.3226,40.3226,2500.0
2015-07-30 12:40:00,45.86,45.86,45.84,45.84,2000.0,40.349,40.349,40.3314,40.3314,2000.0
2015-07-30 12:45:00,45.85,45.86,45.85,45.86,6500.0,40.3402,40.349,40.3402,40.349,6500.0
2015-07-30 12:50:00,45.9,45.9,45.83,45.87,47625.0,40.3842,40.3842,40.3226,40.3578,47625.0
2015-07-30 12:55:00,45.85,45.88,45.82,45.87,25000.0,40.3402,40.3666,40.3138,40.3578,25000.0
2015-07-30 13:00:00,45.88,45.92,45.87,45.91,3995.0,40.3666,40.4018,40.3578,40.393,3995.0
2015-07-30 13:05:00,45.9,45.95,45.9,45.93,28170.0,40.3842,40.4282,40.3842,40.4106,28170.0
2015-07-30 13:10:00,45.93,45.95,45.93,45.93,6730.0,40.4106,40.4282,40.4106,40.4106,6730.0
2015-07-30 13:15:00,45.98,45.98,45.98,45.98,500.0,40.4546,40.4546,40.4546,40.4546,500.0
2015-07-30 13:20:00,45.98,45.98,45.92,45.92,10075.0,40.4546,40.4546,40.4018,40.4018,10075.0
2015-07-30 13:25:00,45.92,45.92,45.88,45.9,4000.0,40.4018,40.4018,40.3666,40.3842,4000.0
2015-07-30 13:30:00,45.87,45.87,45.84,45.84,5000.0,40.3578,40.3578,40.3314,40.3314,5000.0
2015-07-30 13:35:00,45.85,45.88,45.83,45.85,16500.0,40.3402,40.3666,40.3226,40.3402,16500.0
2015-07-30 13:40:00,45.86,45.86,45.85,45.85,1115.0,40.349,40.349,40.3402,40.3402,1115.0
2015-07-30 13:45:00,45.87,45.87,45.82,45.82,2500.0,40.3578,40.3578,40.3138,40.3138,2500.0
2015-07-30 13:50:00,45.84,45.84,45.8,45.8,6000.0,40.3314,40.3314,40.2962,40.2962,6000.0
2015-07-30 13:55:00,45.79,45.81,45.76,45.81,7000.0,40.2874,40.305,40.261,40.305,7000.0
2015-07-30 14:00:00,45.79,45.86,45.79,45.85,25750.0,40.2874,40.349,40.2874,40.3402,25750.0
2015-07-30 14:05:00,45.84,45.84,45.84,45.84,2760.0,40.3314,40.3314,40.3314,40.3314,2760.0
2015-07-30 14:10:00,45.83,45.84,45.82,45.82,3500.0,40.3226,40.3314,40.3138,40.3138,3500.0
2015-07-30 14:15:00,45.82,45.85,45.82,45.83,7000.0,40.3138,40.3402,40.3138,40.3226,7000.0
2015-07-30 14:20:00,45.85,45.85,45.78,45.78,13625.0,40.3402,40.3402,40.2786,40.2786,13625.0
2015-07-30 14:25:00,45.78,45.83,45.78,45.83,4200.0,40.2786,40.3226,40.2786,40.3226,4200.0
2015-07-30 14:30:00,45.8,45.8,45.77,45.77,5500.0,40.2962,40.2962,40.2698,40.2698,5500.0
2015-07-30 14:35:00,45.81,45.81,45.77,45.77,4765.0,40.305,40.305,40.2698,40.2698,4765.0
2015-07-30 14:40:00,45.79,45.79,45.76,45.78,6000.0,40.2874,40.2874,40.261,40.2786,6000.0
2015-07-30 14:45:00,45.78,45.81,45.78,45.8,10000.0,40.2786,40.305,40.2786,40.2962,10000.0
2015-07-30 14:50:00,45.8,45.82,45.8,45.82,1500.0,40.2962,40.3138,40.2962,40.3138,1500.0
2015-07-30 14:55:00,45.81,45.83,45.8,45.82,13055.0,40.305,40.3226,40.2962,40.3138,13055.0
2015-07-30 15:00:00,45.82,45.84,45.8,45.83,13300.0,40.3138,40.3314,40.2962,40.3226,13300.0
2015-07-30 15:05:00,45.85,45.85,45.82,45.82,22405.0,40.3402,40.3402,40.3138,40.3138,22405.0
2015-07-30 15:10:00,45.83,45.83,45.8,45.8,9000.0,40.3226,40.3226,40.2962,40.2962,9000.0
2015-07-30 15:15:00,45.79,45.84,45.79,45.83,12000.0,40.2874,40.3314,40.2874,40.3226,12000.0
2015-07-30 15:20:00,45.86,45.87,45.84,45.85,11245.0,40.349,40.3578,40.3314,40.3402,11245.0
2015-07-30 15:25:00,45.86,45.86,45.83,45.83,6500.0,40.349,40.349,40.3226,40.3226,6500.0
2015-07-30 15:30:00,45.84,45.84,45.81,45.81,7000.0,40.3314,40.3314,40.305,40.305,7000.0
2015-07-30 15:35:00,45.81,45.81,45.78,45.8,17870.0,40.305,40.305,40.2786,40.2962,17870.0
2015-07-30 15:40:00,45.8,45.81,45.77,45.77,39240.0,40.2962,40.305,40.2698,40.2698,39240.0
2015-07-30 15:45:00,45.77,45.78,45.75,45.77,12115.0,40.2698,40.2786,40.2522,40.2698,12115.0
2015-07-30 15:50:00,45.77,45.82,45.77,45.8,35385.0,40.2698,40.3138,40.2698,40.2962,35385.0
2015-07-30 15:55:00,45.81,45.86,45.8,45.82,68535.0,40.305,40.349,40.2962,40.3138,68535.0
2015-07-31 09:30:00,45.77,45.77,45.58,45.59,20610.0,40.2698,40.2698,40.1027,40.1115,20610.0
2015-07-31 09:35:00,45.57,45.62,45.54,45.54,5500.0,40.0939,40.1378,40.0675,40.0675,5500.0
2015-07-31 09:40:00,45.54,45.54,45.38,45.45,13500.0,40.0675,40.0675,39.9267,39.9883,13500.0
2015-07-31 09:45:00,45.46,45.58,45.43,45.45,18860.0,39.9971,40.1027,39.9707,39.9883,18860.0
2015-07-31 09:50:00,45.43,45.52,45.42,45.52,10030.0,39.9707,40.0499,39.9619,40.0499,10030.0
2015-07-31 09:55:00,45.52,45.61,45.52,45.61,6675.0,40.0499,40.129,40.0499,40.129,6675.0
2015-07-31 10:00:00,45.64,45.64,45.53,45.6,24000.0,40.1554,40.1554,40.0587,40.1203,24000.0
2015-07-31 10:05:00,45.55,45.6,45.55,45.6,34775.0,40.0763,40.1203,40.0763,40.1203,34775.0
2015-07-31 10:10:00,45.58,45.63,45.53,45.56,16240.0,40.1027,40.1466,40.0587,40.0851,16240.0
2015-07-31 10:15:00,45.59,45.61,45.59,45.61,10250.0,40.1115,40.129,40.1115,40.129,10250.0
2015-07-31 10:20:00,45.61,45.64,45.6,45.64,12500.0,40.129,40.1554,40.1203,40.1554,12500.0
2015-07-31 10:25:00,45.65,45.66,45.63,45.66,8000.0,40.1642,40.173,40.1466,40.173,8000.0
2015-07-31 10:30:00,45.61,45.64,45.61,45.62,2000.0,40.129,40.1554,40.129,40.1378,2000.0
2015-07-31 10:35:00,45.61,45.64,45.58,45.59,9500.0,40.129,40.1554,40.1027,40.1115,9500.0
2015-07-31 10:40:00,45.61,45.63,45.58,45.63,6000.0,40.129,40.1466,40.1027,40.1466,6000.0
2015-07-31 10:45:00,45.63,45.65,45.61,45.61,20625.0,40.1466,40.1642,40.129,40.129,20625.0
2015-07-31 10:50:00,45.62,45.65,45.62,45.62,10645.0,40.1378,40.1642,40.1378,40.1378,10645.0
2015-07-31 10:55:00,45.63,45.63,45.63,45.63,500.0,40.1466,40.1466,40.1466,40.1466,500.0
2015-07-31 11:00:00,45.62,45.63,45.59,45.59,32495.0,40.1378,40.1466,40.1115,40.1115,32495.0
2015-07-31 11:05:00,45.56,45.57,45.55,45.56,2000.0,40.0851,40.0939,40.0763,40.0851,2000.0
2015-07-31 11:10:00,45.54,45.56,45.51,45.51,2500.0,40.0675,40.0851,40.0411,40.0411,2500.0
2015-07-31 11:15:00,45.52,45.53,45.51,45.53,5105.0,40.0499,40.0587,40.0411,40.0587,5105.0
2015-07-31 11:20:00,45.57,45.59,45.56,45.59,4175.0,40.0939,40.1115,40.0851,40.1115,4175.0
2015-07-31 11:25:00,45.56,45.59,45.56,45.59,1000.0,40.0851,40.1115,40.0851,40.1115,1000.0
2015-07-31 11:30:00,45.59,45.59,45.57,45.59,3000.0,40.1115,40.1115,40.0939,40.1115,3000.0
2015-07-31 11:35:00,45.58,45.59,45.57,45.58,21005.0,40.1027,40.1115,40.0939,40.1027,21005.0
2015-07-31 11:40:00,45.57,45.6,45.57,45.6,22975.0,40.0939,40.1203,40.0939,40.1203,22975.0
2015-07-31 11:45:00,45.64,45.64,45.64,45.64,1500.0,40.1554,40.1554,40.1554,40.1554,1500.0
2015-07-31 11:50:00,45.65,45.66,45.63,45.66,4000.0,40.1642,40.173,40.1466,40.173,4000.0
2015-07-31 11:55:00,45.65,45.65,45.61,45.61,13500.0,40.1642,40.1642,40.129,40.129,13500.0
2015-07-31 12:00:00,45.61,45.64,45.59,45.62,30130.0,40.129,40.1554,40.1115,40.1378,30130.0
2015-07-31 12:05:00,45.62,45.64,45.62,45.63,13750.0,40.1378,40.1554,40.1378,40.1466,13750.0
2015-07-31 12:10:00,45.63,45.63,45.57,45.59,5500.0,40.1466,40.1466,40.0939,40.1115,5500.0
2015-07-31 12:15:00,45.55,45.55,45.55,45.55,2000.0,40.0763,40.0763,40.0763,40.0763,2000.0
2015-07-31 12:20:00,45.54,45.56,45.54,45.56,2350.0,40.0675,40.0851,40.0675,40.0851,2350.0
2015-07-31 12:25:00,45.55,45.55,45.55,45.55,500.0,40.0763,40.0763,40.0763,40.0763,500.0
2015-07-31 12:30:00,45.56,45.56,45.53,45.55,11075.0,40.0851,40.0851,40.0587,40.0763,11075.0
2015-07-31 12:35:00,45.56,45.57,45.56,45.57,5500.0,40.0851,40.0939,40.0851,40.0939,5500.0
2015-07-31 12:40:00,45.59,45.6,45.59,45.6,2500.0,40.1115,40.1203,40.1115,40.1203,2500.0
2015-07-31 12:45:00,45.6,45.69,45.57,45.69,114000.0,40.1203,40.1994,40.0939,40.1994,114000.0
2015-07-31 12:50:00,45.68,45.72,45.68,45.72,3525.0,40.1906,40.2258,40.1906,40.2258,3525.0
2015-07-31 12:55:00,45.71,45.73,45.69,45.71,11500.0,40.217,40.2346,40.1994,40.217,11500.0
2015-07-31 13:00:00,45.71,45.75,45.7,45.75,4625.0,40.217,40.2522,40.2082,40.2522,4625.0
2015-07-31 13:05:00,45.74,45.77,45.74,45.77,8005.0,40.2434,40.2698,40.2434,40.2698,8005.0
2015-07-31 13:10:00,45.75,45.75,45.7,45.74,12500.0,40.2522,40.2522,40.2082,40.2434,12500.0
2015-07-31 13:15:00,45.75,45.75,45.74,45.75,1500.0,40.2522,40.2522,40.2434,40.2522,1500.0
2015-07-31 13:20:00,45.72,45.75,45.72,45.75,1500.0,40.2258,40.2522,40.2258,40.2522,1500.0
2015-07-31 13:25:00,45.75,45.76,45.72,45.72,10000.0,40.2522,40.261,40.2258,40.2258,10000.0
2015-07-31 13:30:00,45.73,45.73,45.66,45.72,11125.0,40.2346,40.2346,40.173,40.2258,11125.0
2015-07-31 13:35:00,45.74,45.76,45.71,45.71,6000.0,40.2434,40.261,40.217,40.217,6000.0
2015-07-31 13:40:00,45.7,45.71,45.7,45.71,3000.0,40.2082,40.217,40.2082,40.217,3000.0
2015-07-31 13:45:00,45.72,45.76,45.72,45.75,4515.0,40.2258,40.261,40.2258,40.2522,4515.0
2015-07-31 13:50:00,45.72,45.74,45.72,45.74,3500.0,40.2258,40.2434,40.2258,40.2434,3500.0
2015-07-31 13:55:00,45.71,45.74,45.71,45.72,2040.0,40.217,40.2434,40.217,40.2258,2040.0
2015-07-31 14:00:00,45.74,45.75,45.73,45.74,11005.0,40.2434,40.2522,40.2346,40.2434,11005.0
2015-07-31 14:05:00,45.75,45.75,45.74,45.74,4625.0,40.2522,40.2522,40.2434,40.2434,4625.0
2015-07-31 14:10:00,45.73,45.73,45.69,45.71,10500.0,40.2346,40.2346,40.1994,40.217,10500.0
2015-07-31 14:15:00,45.7,45.7,45.68,45.68,13000.0,40.2082,40.2082,40.1906,40.1906,13000.0
2015-07-31 14:20:00,45.7,45.7,45.64,45.64,14225.0,40.2082,40.2082,40.1554,40.1554,14225.0
2015-07-31 14:25:00,45.65,45.7,45.64,45.7,8000.0,40.1642,40.2082,40.1554,40.2082,8000.0
2015-07-31 14:30:00,45.68,45.72,45.68,45.71,8650.0,40.1906,40.2258,40.1906,40.217,8650.0
2015-07-31 14:35:00,45.7,45.7,45.63,45.66,10495.0,40.2082,40.2082,40.1466,40.173,10495.0
2015-07-31 14:40:00,45.64,45.68,45.63,45.65,9075.0,40.1554,40.1906,40.1466,40.1642,9075.0
2015-07-31 14:45:00,45.66,45.68,45.62,45.67,16345.0,40.173,40.1906,40.1378,40.1818,16345.0
2015-07-31 14:50:00,45.68,45.68,45.66,45.68,4100.0,40.1906,40.1906,40.173,40.1906,4100.0
2015-07-31 14:55:00,45.68,45.69,45.66,45.67,6420.0,40.1906,40.1994,40.173,40.1818,6420.0
2015-07-31 15:00:00,45.69,45.71,45.69,45.69,8000.0,40.1994,40.217,40.1994,40.1994,8000.0
2015-07-31 15:05:00,45.73,45.74,45.69,45.69,25680.0,40.2346,40.2434,40.1994,40.1994,25680.0
2015-07-31 15:10:00,45.69,45.72,45.69,45.72,5000.0,40.1994,40.2258,40.1994,40.2258,5000.0
2015-07-31 15:15:00,45.72,45.74,45.7,45.7,13405.0,40.2258,40.2434,40.2082,40.2082,13405.0
2015-07-31 15:20:00,45.72,45.73,45.66,45.66,3500.0,40.2258,40.2346,40.173,40.173,3500.0
2015-07-31 15:25:00,45.68,45.68,45.6,45.64,12000.0,40.1906,40.1906,40.1203,40.1554,12000.0
2015-07-31 15:30:00,45.64,45.65,45.63,45.65,8725.0,40.1554,40.1642,40.1466,40.1642,8725.0
2015-07-31 15:35:00,45.65,45.66,45.62,45.65,12560.0,40.1642,40.173,40.1378,40.1642,12560.0
2015-07-31 15:40:00,45.66,45.66,45.61,45.62,17850.0,40.173,40.173,40.129,40.1378,17850.0
2015-07-31 15:45:00,45.64,45.66,45.61,45.61,50315.0,40.1554,40.173,40.129,40.129,50315.0
2015-07-31 15:50:00,45.6,45.63,45.59,45.63,70025.0,40.1203,40.1466,40.1115,40.1466,70025.0
2015-07-31 15:55:00,45.63,45.67,45.57,45.63,242225.0,40.1466,40.1818,40.0939,40.1466,242225.0
2015-08-03 09:30:00,45.77,45.77,45.59,45.6,28735.0,40.2698,40.2698,40.1115,40.1203,28735.0
2015-08-03 09:35:00,45.74,45.76,45.53,45.6,40045.0,40.2434,40.261,40.0587,40.1203,40045.0
2015-08-03 09:40:00,45.6,45.6,45.53,45.53,6255.0,40.1203,40.1203,40.0587,40.0587,6255.0
2015-08-03 09:45:00,45.53,45.6,45.52,45.6,6050.0,40.0587,40.1203,40.0499,40.1203,6050.0
2015-08-03 09:50:00,45.6,45.74,45.6,45.7,30935.0,40.1203,40.2434,40.1203,40.2082,30935.0
2015-08-03 09:55:00,45.76,45.9,45.73,45.9,25500.0,40.261,40.3842,40.2346,40.3842,25500.0
2015-08-03 10:00:00,45.93,45.95,45.81,45.88,34385.0,40.4106,40.4282,40.305,40.3666,34385.0
2015-08-03 10:05:00,45.93,45.94,45.86,45.93,10460.0,40.4106,40.4194,40.349,40.4106,10460.0
2015-08-03 10:10:00,45.89,45.94,45.89,45.89,19370.0,40.3754,40.4194,40.3754,40.3754,19370.0
2015-08-03 10:15:00,45.86,45.86,45.73,45.73,15040.0,40.349,40.349,40.2346,40.2346,15040.0
2015-08-03 10:20:00,45.73,45.79,45.73,45.73,19835.0,40.2346,40.2874,40.2346,40.2346,19835.0
2015-08-03 10:25:00,45.69,45.78,45.69,45.78,11500.0,40.1994,40.2786,40.1994,40.2786,11500.0
2015-08-03 10:30:00,45.74,45.77,45.72,45.73,36825.0,40.2434,40.2698,40.2258,40.2346,36825.0
2015-08-03 10:35:00,45.73,45.78,45.72,45.78,17085.0,40.2346,40.2786,40.2258,40.2786,17085.0
2015-08-03 10:40:00,45.77,45.77,45.76,45.76,9860.0,40.2698,40.2698,40.261,40.261,9860.0
2015-08-03 10:45:00,45.76,45.84,45.72,45.83,36450.0,40.261,40.3314,40.2258,40.3226,36450.0
2015-08-03 10:50:00,45.82,45.82,45.72,45.72,15500.0,40.3138,40.3138,40.2258,40.2258,15500.0
2015-08-03 10:55:00,45.71,45.77,45.71,45.72,16405.0,40.217,40.2698,40.217,40.2258,16405.0
2015-08-03 11:00:00,45.69,45.71,45.67,45.67,5500.0,40.1994,40.217,40.1818,40.1818,5500.0
2015-08-03 11:05:00,45.66,45.72,45.66,45.72,5500.0,40.173,40.2258,40.173,40.2258,5500.0
2015-08-03 11:10:00,45.7,45.77,45.69,45.77,14555.0,40.2082,40.2698,40.1994,40.2698,14555.0
2015-08-03 11:15:00,45.75,45.83,45.75,45.83,5000.0,40.2522,40.3226,40.2522,40.3226,5000.0
2015-08-03 11:20:00,45.81,45.86,45.81,45.86,11000.0,40.305,40.349,40.305,40.349,11000.0
2015-08-03 11:25:00,45.85,45.9,45.82,45.9,14250.0,40.3402,40.3842,40.3138,40.3842,14250.0
2015-08-03 11:30:00,45.9,45.93,45.89,45.93,13000.0,40.3842,40.4106,40.3754,40.4106,13000.0
2015-08-03 11:35:00,45.91,45.92,45.9,45.9,4000.0,40.393,40.4018,40.3842,40.3842,4000.0
2015-08-03 11:40:00,45.9,45.93,45.9,45.9,3000.0,40.3842,40.4106,40.3842,40.3842,3000.0
2015-08-03 11:45:00,45.93,45.97,45.93,45.94,12320.0,40.4106,40.4458,40.4106,40.4194,12320.0
2015-08-03 11:50:00,45.94,45.94,45.88,45.9,8100.0,40.4194,40.4194,40.3666,40.3842,8100.0
2015-08-03 11:55:00,45.87,45.87,45.86,45.86,2500.0,40.3578,40.3578,40.349,40.349,2500.0
2015-08-03 12:00:00,45.87,45.87,45.77,45.77,8000.0,40.3578,40.3578,40.2698,40.2698,8000.0
2015-08-03 12:05:00,45.77,45.83,45.77,45.8,4430.0,40.2698,40.3226,40.2698,40.2962,4430.0
2015-08-03 12:10:00,45.8,45.89,45.8,45.88,17675.0,40.2962,40.3754,40.2962,40.3666,17675.0
2015-08-03 12:15:00,45.85,45.85,45.82,45.85,9900.0,40.3402,40.3402,40.3138,40.3402,9900.0
2015-08-03 12:20:00,45.8,45.86,45.8,45.83,69600.0,40.2962,40.349,40.2962,40.3226,69600.0
2015-08-03 12:25:00,45.84,45.85,45.81,45.82,7000.0,40.3314,40.3402,40.305,40.3138,7000.0
2015-08-03 12:30:00,45.81,45.83,45.79,45.8,16400.0,40.305,40.3226,40.2874,40.2962,16400.0
2015-08-03 12:35:00,45.81,45.81,45.75,45.79,8100.0,40.305,40.305,40.2522,40.2874,8100.0
2015-08-03 12:40:00,45.77,45.77,45.75,45.75,2500.0,40.2698,40.2698,40.2522,40.2522,2500.0
2015-08-03 12:45:00,45.75,45.76,45.71,45.73,5500.0,40.2522,40.261,40.217,40.2346,5500.0
2015-08-03 12:50:00,45.71,45.73,45.7,45.7,9000.0,40.217,40.2346,40.2082,40.2082,9000.0
2015-08-03 12:55:00,45.69,45.71,45.66,45.68,8500.0,40.1994,40.217,40.173,40.1906,8500.0
2015-08-03 13:00:00,45.67,45.67,45.65,45.65,3500.0,40.1818,40.1818,40.1642,40.1642,3500.0
2015-08-03 13:05:00,45.68,45.69,45.64,45.65,16005.0,40.1906,40.1994,40.1554,40.1642,16005.0
2015-08-03 13:10:00,45.64,45.65,45.64,45.65,6500.0,40.1554,40.1642,40.1554,40.1642,6500.0
2015-08-03 13:15:00,45.66,45.66,45.62,45.62,4500.0,40.173,40.173,40.1378,40.1378,4500.0
2015-08-03 13:20:00,45.64,45.67,45.62,45.62,10685.0,40.1554,40.1818,40.1378,40.1378,10685.0
2015-08-03 13:25:00,45.65,45.65,45.64,45.64,5000.0,40.1642,40.1642,40.1554,40.1554,5000.0
2015-08-03 13:30:00,45.68,45.68,45.65,45.65,7000.0,40.1906,40.1906,40.1642,40.1642,7000.0
2015-08-03 13:35:00,45.64,45.67,45.63,45.64,9875.0,40.1554,40.1818,40.1466,40.1554,9875.0
2015-08-03 13:40:00,45.65,45.71,45.64,45.7,13500.0,40.1642,40.217,40.1554,40.2082,13500.0
2015-08-03 13:45:00,45.69,45.7,45.63,45.7,5000.0,40.1994,40.2082,40.1466,40.2082,5000.0
2015-08-03 13:50:00,45.69,45.7,45.65,45.65,10450.0,40.1994,40.2082,40.1642,40.1642,10450.0
2015-08-03 13:55:00,45.66,45.68,45.64,45.65,6575.0,40.173,40.1906,40.1554,40.1642,6575.0
2015-08-03 14:00:00,45.66,45.73,45.65,45.73,8565.0,40.173,40.2346,40.1642,40.2346,8565.0
2015-08-03 14:05:00,45.73,45.73,45.7,45.72,14505.0,40.2346,40.2346,40.2082,40.2258,14505.0
2015-08-03 14:10:00,45.72,45.76,45.72,45.76,36000.0,40.2258,40.261,40.2258,40.261,36000.0
2015-08-03 14:15:00,45.76,45.79,45.74,45.74,13500.0,40.261,40.2874,40.2434,40.2434,13500.0
2015-08-03 14:20:00,45.74,45.76,45.74,45.76,7000.0,40.2434,40.261,40.2434,40.261,7000.0
2015-08-03 14:25:00,45.75,45.78,45.73,45.75,26040.0,40.2522,40.2786,40.2346,40.2522,26040.0
2015-08-03 14:30:00,45.75,45.78,45.71,45.77,12115.0,40.2522,40.2786,40.217,40.2698,12115.0
2015-08-03 14:35:00,45.8,45.82,45.78,45.82,6500.0,40.2962,40.3138,40.2786,40.3138,6500.0
2015-08-03 14:40:00,45.85,45.87,45.82,45.85,19590.0,40.3402,40.3578,40.3138,40.3402,19590.0
2015-08-03 14:45:00,45.84,45.86,45.82,45.82,38325.0,40.3314,40.349,40.3138,40.3138,38325.0
2015-08-03 14:50:00,45.82,45.85,45.8,45.83,12905.0,40.3138,40.3402,40.2962,40.3226,12905.0
2015-08-03 14:55:00,45.82,45.83,45.8,45.8,14500.0,40.3138,40.3226,40.2962,40.2962,14500.0
2015-08-03 15:00:00,45.79,45.85,45.76,45.78,43880.0,40.2874,40.3402,40.261,40.2786,43880.0
2015-08-03 15:05:00,45.79,45.8,45.78,45.8,36500.0,40.2874,40.2962,40.2786,40.2962,36500.0
2015-08-03 15:10:00,45.8,45.8,45.78,45.8,11000.0,40.2962,40.2962,40.2786,40.2962,11000.0
2015-08-03 15:15:00,45.8,45.87,45.8,45.86,27945.0,40.2962,40.3578,40.2962,40.349,27945.0
2015-08-03 15:20:00,45.86,45.9,45.86,45.9,17500.0,40.349,40.3842,40.349,40.3842,17500.0
2015-08-03 15:25:00,45.91,45.92,45.88,45.89,22000.0,40.393,40.4018,40.3666,40.3754,22000.0
2015-08-03 15:30:00,45.9,45.91,45.84,45.86,19250.0,40.3842,40.393,40.3314,40.349,19250.0
2015-08-03 15:35:00,45.86,45.9,45.84,45.9,48015.0,40.349,40.3842,40.3314,40.3842,48015.0
2015-08-03 15:40:00,45.9,45.95,45.87,45.93,12625.0,40.3842,40.4282,40.3578,40.4106,12625.0
2015-08-03 15:45:00,45.94,45.94,45.89,45.9,37250.0,40.4194,40.4194,40.3754,40.3842,37250.0
2015-08-03 15:50:00,45.91,45.95,45.9,45.95,50825.0,40.393,40.4282,40.3842,40.4282,50825.0
2015-08-03 15:55:00,45.94,45.98,45.92,45.98,150090.0,40.4194,40.4546,40.4018,40.4546,150090.0
2015-08-04 09:30:00,46.01,46.01,46.01,46.01,13630.0,40.481,40.481,40.481,40.481,13630.0
2015-08-04 09:35:00,45.94,46.08,45.94,45.97,15000.0,40.4194,40.5426,40.4194,40.4458,15000.0
2015-08-04 09:40:00,46.06,46.1,45.96,46.01,10750.0,40.525,40.5602,40.437,40.481,10750.0
2015-08-04 09:45:00,46.01,46.13,45.97,46.13,32880.0,40.481,40.5866,40.4458,40.5866,32880.0
2015-08-04 09:50:00,46.13,46.15,46.03,46.07,19070.0,40.5866,40.6042,40.4986,40.5338,19070.0
2015-08-04 09:55:00,46.07,46.11,46.07,46.11,3500.0,40.5338,40.569,40.5338,40.569,3500.0
2015-08-04 10:00:00,46.05,46.11,46.02,46.06,24635.0,40.5162,40.569,40.4898,40.525,24635.0
2015-08-04 10:05:00,46.06,46.1,46.03,46.07,14000.0,40.525,40.5602,40.4986,40.5338,14000.0
2015-08-04 10:10:00,46.07,46.13,46.02,46.13,36250.0,40.5338,40.5866,40.4898,40.5866,36250.0
2015-08-04 10:15:00,46.13,46.15,46.06,46.08,24750.0,40.5866,40.6042,40.525,40.5426,24750.0
2015-08-04 10:20:00,46.08,46.11,46.04,46.05,15000.0,40.5426,40.569,40.5074,40.5162,15000.0
2015-08-04 10:25:00,46.09,46.13,46.05,46.12,7845.0,40.5514,40.5866,40.5162,40.5778,7845.0
2015-08-04 10:30:00,46.11,46.17,46.09,46.17,19500.0,40.569,40.6218,40.5514,40.6218,19500.0
2015-08-04 10:35:00,46.17,46.19,46.13,46.17,17500.0,40.6218,40.6393,40.5866,40.6218,17500.0
2015-08-04 10:40:00,46.2,46.22,46.14,46.17,11000.0,40.6481,40.6657,40.5954,40.6218,11000.0
2015-08-04 10:45:00,46.14,46.22,46.14,46.22,11250.0,40.5954,40.6657,40.5954,40.6657,11250.0
2015-08-04 10:50:00,46.21,46.22,46.18,46.2,15500.0,40.6569,40.6657,40.6306,40.6481,15500.0
2015-08-04 10:55:00,46.2,46.2,46.11,46.14,19395.0,40.6481,40.6481,40.569,40.5954,19395.0
2015-08-04 11:00:00,46.16,46.19,46.15,46.19,1700.0,40.613,40.6393,40.6042,40.6393,1700.0
2015-08-04 11:05:00,46.17,46.2,46.1,46.13,13500.0,40.6218,40.6481,40.5602,40.5866,13500.0
2015-08-04 11:10:00,46.12,46.18,46.11,46.16,8515.0,40.5778,40.6306,40.569,40.613,8515.0
2015-08-04 11:15:00,46.16,46.16,46.09,46.11,16405.0,40.613,40.613,40.5514,40.569,16405.0
2015-08-04 11:20:00,46.09,46.13,46.09,46.13,6580.0,40.5514,40.5866,40.5514,40.5866,6580.0
2015-08-04 11:25:00,46.1,46.1,46.05,46.08,59620.0,40.5602,40.5602,40.5162,40.5426,59620.0
2015-08-04 11:30:00,46.08,46.1,46.01,46.08,29515.0,40.5426,40.5602,40.481,40.5426,29515.0
2015-08-04 11:35:00,46.09,46.13,46.08,46.11,20250.0,40.5514,40.5866,40.5426,40.569,20250.0
2015-08-04 11:40:00,46.14,46.19,46.12,46.18,11500.0,40.5954,40.6393,40.5778,40.6306,11500.0
2015-08-04 11:45:00,46.15,46.16,46.1,46.13,5000.0,40.6042,40.613,40.5602,40.5866,5000.0
2015-08-04 11:50:00,46.11,46.14,46.0,46.14,30000.0,40.569,40.5954,40.4722,40.5954,30000.0
2015-08-04 11:55:00,46.11,46.11,46.0,46.0,7750.0,40.569,40.569,40.4722,40.4722,7750.0
2015-08-04 12:00:00,46.01,46.05,46.01,46.04,7750.0,40.481,40.5162,40.481,40.5074,7750.0
2015-08-04 12:05:00,46.01,46.12,46.01,46.12,22500.0,40.481,40.5778,40.481,40.5778,22500.0
2015-08-04 12:10:00,46.11,46.14,46.05,46.14,63555.0,40.569,40.5954,40.5162,40.5954,63555.0
2015-08-04 12:15:00,46.12,46.15,46.11,46.13,15340.0,40.5778,40.6042,40.569,40.5866,15340.0
2015-08-04 12:20:00,46.13,46.22,46.13,46.2,155985.0,40.5866,40.6657,40.5866,40.6481,155985.0
2015-08-04 12:25:00,46.2,46.2,46.14,46.14,11625.0,40.6481,40.6481,40.5954,40.5954,11625.0
2015-08-04 12:30:00,46.1,46.21,46.1,46.21,20720.0,40.5602,40.6569,40.5602,40.6569,20720.0
2015-08-04 12:35:00,46.21,46.21,46.19,46.19,3500.0,40.6569,40.6569,40.6393,40.6393,3500.0
2015-08-04 12:40:00,46.11,46.21,46.1,46.1,40100.0,40.569,40.6569,40.5602,40.5602,40100.0
2015-08-04 12:45:00,46.06,46.1,46.06,46.1,4565.0,40.525,40.5602,40.525,40.5602,4565.0
2015-08-04 12:50:00,46.1,46.1,46.05,46.06,15750.0,40.5602,40.5602,40.5162,40.525,15750.0
2015-08-04 12:55:00,46.03,46.05,46.03,46.03,6500.0,40.4986,40.5162,40.4986,40.4986,6500.0
2015-08-04 13:00:00,46.03,46.04,46.02,46.03,9875.0,40.4986,40.5074,40.4898,40.4986,9875.0
2015-08-04 13:05:00,46.03,46.09,46.03,46.09,7500.0,40.4986,40.5514,40.4986,40.5514,7500.0
2015-08-04 13:10:00,46.1,46.1,46.1,46.1,1500.0,40.5602,40.5602,40.5602,40.5602,1500.0
2015-08-04 13:15:00,46.1,46.1,46.06,46.08,5500.0,40.5602,40.5602,40.525,40.5426,5500.0
2015-08-04 13:20:00,46.06,46.09,46.06,46.08,5000.0,40.525,40.5514,40.525,40.5426,5000.0
2015-08-04 13:25:00,46.09,46.1,46.08,46.08,5375.0,40.5514,40.5602,40.5426,40.5426,5375.0
2015-08-04 13:30:00,46.1,46.19,46.09,46.19,29930.0,40.5602,40.6393,40.5514,40.6393,29930.0
2015-08-04 13:35:00,46.19,46.21,46.17,46.21,37445.0,40.6393,40.6569,40.6218,40.6569,37445.0
2015-08-04 13:40:00,46.2,46.22,46.16,46.16,29500.0,40.6481,40.6657,40.613,40.613,29500.0
2015-08-04 13:45:00,46.16,46.2,46.13,46.13,15010.0,40.613,40.6481,40.5866,40.5866,15010.0
2015-08-04 13:50:00,46.11,46.14,46.08,46.11,11750.0,40.569,40.5954,40.5426,40.569,11750.0
2015-08-04 13:55:00,46.07,46.08,46.02,46.04,23000.0,40.5338,40.5426,40.4898,40.5074,23000.0
2015-08-04 14:00:00,46.05,46.1,46.02,46.08,20215.0,40.5162,40.5602,40.4898,40.5426,20215.0
2015-08-04 14:05:00,46.08,46.11,46.0,46.02,33060.0,40.5426,40.569,40.4722,40.4898,33060.0
2015-08-04 14:10:00,46.02,46.03,45.99,45.99,8500.0,40.4898,40.4986,40.4634,40.4634,8500.0
2015-08-04 14:15:00,46.0,46.1,46.0,46.07,21500.0,40.4722,40.5602,40.4722,40.5338,21500.0
2015-08-04 14:20:00,46.12,46.12,46.03,46.04,35580.0,40.5778,40.5778,40.4986,40.5074,35580.0
2015-08-04 14:25:00,46.03,46.07,46.03,46.07,18000.0,40.4986,40.5338,40.4986,40.5338,18000.0
2015-08-04 14:30:00,46.09,46.15,46.06,46.14,74025.0,40.5514,40.6042,40.525,40.5954,74025.0
2015-08-04 14:35:00,46.12,46.21,46.1,46.17,29620.0,40.5778,40.6569,40.5602,40.6218,29620.0
2015-08-04 14:40:00,46.19,46.19,46.15,46.17,18500.0,40.6393,40.6393,40.6042,40.6218,18500.0
2015-08-04 14:45:00,46.16,46.21,46.16,46.2,21495.0,40.613,40.6569,40.613,40.6481,21495.0
2015-08-04 14:50:00,46.2,46.21,46.13,46.17,136205.0,40.6481,40.6569,40.5866,40.6218,136205.0
2015-08-04 14:55:00,46.17,46.19,46.15,46.19,13000.0,40.6218,40.6393,40.6042,40.6393,13000.0
2015-08-04 15:00:00,46.19,46.21,46.14,46.14,29005.0,40.6393,40.6569,40.5954,40.5954,29005.0
2015-08-04 15:05:00,46.13,46.15,46.12,46.13,9790.0,40.5866,40.6042,40.5778,40.5866,9790.0
2015-08-04 15:10:00,46.14,46.16,46.13,46.15,30750.0,40.5954,40.613,40.5866,40.6042,30750.0
2015-08-04 15:15:00,46.15,46.18,46.13,46.13,22500.0,40.6042,40.6306,40.5866,40.5866,22500.0
2015-08-04 15:20:00,46.15,46.15,46.1,46.13,28500.0,40.6042,40.6042,40.5602,40.5866,28500.0
2015-08-04 15:25:00,46.15,46.18,46.14,46.15,35995.0,40.6042,40.6306,40.5954,40.6042,35995.0
2015-08-04 15:30:00,46.17,46.17,46.12,46.15,35995.0,40.6218,40.6218,40.5778,40.6042,35995.0
2015-08-04 15:35:00,46.14,46.14,46.09,46.09,34540.0,40.5954,40.5954,40.5514,40.5514,34540.0
2015-08-04 15:40:00,46.09,46.09,46.03,46.03,52290.0,40.5514,40.5514,40.4986,40.4986,52290.0
2015-08-04 15:45:00,46.04,46.11,46.04,46.06,59480.0,40.5074,40.569,40.5074,40.525,59480.0
2015-08-04 15:50:00,46.06,46.07,46.03,46.03,74375.0,40.525,40.5338,40.4986,40.4986,74375.0
2015-08-04 15:55:00,46.03,46.13,46.01,46.13,138600.0,40.4986,40.5866,40.481,40.5866,138600.0
2015-08-05 09:30:00,46.03,46.19,46.02,46.06,42965.0,40.4986,40.6393,40.4898,40.525,42965.0
2015-08-05 09:35:00,46.14,46.19,45.89,46.14,36010.0,40.5954,40.6393,40.3754,40.5954,36010.0
2015-08-05 09:40:00,46.16,46.2,46.08,46.19,25250.0,40.613,40.6481,40.5426,40.6393,25250.0
2015-08-05 09:45:00,46.19,46.2,46.1,46.2,29870.0,40.6393,40.6481,40.5602,40.6481,29870.0
2015-08-05 09:50:00,46.2,46.2,46.14,46.2,5650.0,40.6481,40.6481,40.5954,40.6481,5650.0
2015-08-05 09:55:00,46.2,46.43,46.2,46.42,48335.0,40.6481,40.8505,40.6481,40.8417,48335.0
2015-08-05 10:00:00,46.43,46.69,46.43,46.69,32735.0,40.8505,41.0793,40.8505,41.0793,32735.0
2015-08-05 10:05:00,46.69,46.69,46.42,46.44,70620.0,41.0793,41.0793,40.8417,40.8593,70620.0
2015-08-05 10:10:00,46.44,46.86,46.44,46.8,31000.0,40.8593,41.2288,40.8593,41.176,31000.0
2015-08-05 10:15:00,46.81,46.97,46.8,46.95,144575.0,41.1848,41.3256,41.176,41.308,144575.0
2015-08-05 10:20:00,46.92,46.92,46.84,46.9,37630.0,41.2816,41.2816,41.2112,41.264,37630.0
2015-08-05 10:25:00,46.93,46.94,46.87,46.87,38850.0,41.2904,41.2992,41.2376,41.2376,38850.0
2015-08-05 10:30:00,46.87,46.91,46.86,46.87,16700.0,41.2376,41.2728,41.2288,41.2376,16700.0
2015-08-05 10:35:00,46.87,46.87,46.68,46.71,31080.0,41.2376,41.2376,41.0705,41.0969,31080.0
2015-08-05 10:40:00,46.76,46.79,46.64,46.64,75655.0,41.1409,41.1672,41.0353,41.0353,75655.0
2015-08-05 10:45:00,46.67,46.78,46.64,46.75,11005.0,41.0617,41.1584,41.0353,41.1321,11005.0
2015-08-05 10:50:00,46.75,46.93,46.72,46.93,54100.0,41.1321,41.2904,41.1057,41.2904,54100.0
2015-08-05 10:55:00,46.9,46.96,46.88,46.88,20500.0,41.264,41.3168,41.2464,41.2464,20500.0
2015-08-05 11:00:00,46.89,46.9,46.84,46.86,16150.0,41.2552,41.264,41.2112,41.2288,16150.0
2015-08-05 11:05:00,46.86,46.93,46.86,46.93,11000.0,41.2288,41.2904,41.2288,41.2904,11000.0
2015-08-05 11:10:00,46.92,46.98,46.92,46.96,14035.0,41.2816,41.3344,41.2816,41.3168,14035.0
2015-08-05 11:15:00,46.97,46.99,46.94,46.99,18700.0,41.3256,41.3432,41.2992,41.3432,18700.0
2015-08-05 11:20:00,46.98,46.99,46.96,46.97,11240.0,41.3344,41.3432,41.3168,41.3256,11240.0
2015-08-05 11:25:00,46.97,46.97,46.93,46.94,6500.0,41.3256,41.3256,41.2904,41.2992,6500.0
2015-08-05 11:30:00,46.98,46.99,46.95,46.98,9000.0,41.3344,41.3432,41.308,41.3344,9000.0
2015-08-05 11:35:00,46.99,46.99,46.9,46.9,24175.0,41.3432,41.3432,41.264,41.264,24175.0
2015-08-05 11:40:00,46.9,46.98,46.9,46.98,12750.0,41.264,41.3344,41.264,41.3344,12750.0
2015-08-05 11:45:00,46.96,47.0,46.95,46.98,9500.0,41.3168,41.352,41.308,41.3344,9500.0
2015-08-05 11:50:00,46.98,47.04,46.91,46.91,53475.0,41.3344,41.3872,41.2728,41.2728,53475.0
2015-08-05 11:55:00,46.91,46.96,46.81,46.81,16255.0,41.2728,41.3168,41.1848,41.1848,16255.0
2015-08-05 12:00:00,46.85,46.94,46.85,46.9,4525.0,41.22,41.2992,41.22,41.264,4525.0
2015-08-05 12:05:00,46.94,46.98,46.9,46.91,18500.0,41.2992,41.3344,41.264,41.2728,18500.0
2015-08-05 12:10:00,46.91,47.0,46.91,46.93,23500.0,41.2728,41.352,41.2728,41.2904,23500.0
2015-08-05 12:15:00,46.93,47.02,46.9,46.97,30135.0,41.2904,41.3696,41.264,41.3256,30135.0
2015-08-05 12:20:00,46.98,47.0,46.97,46.98,10500.0,41.3344,41.352,41.3256,41.3344,10500.0
2015-08-05 12:25:00,46.97,46.98,46.92,46.96,19510.0,41.3256,41.3344,41.2816,41.3168,19510.0
2015-08-05 12:30:00,46.95,46.96,46.89,46.9,8800.0,41.308,41.3168,41.2552,41.264,8800.0
2015-08-05 12:35:00,46.94,46.98,46.9,46.96,17000.0,41.2992,41.3344,41.264,41.3168,17000.0
2015-08-05 12:40:00,46.97,46.97,46.87,46.9,17585.0,41.3256,41.3256,41.2376,41.264,17585.0
2015-08-05 12:45:00,46.88,46.98,46.87,46.95,10650.0,41.2464,41.3344,41.2376,41.308,10650.0
2015-08-05 12:50:00,47.02,47.06,47.0,47.06,14150.0,41.3696,41.4048,41.352,41.4048,14150.0
2015-08-05 12:55:00,47.07,47.12,47.05,47.07,26860.0,41.4136,41.4576,41.396,41.4136,26860.0
2015-08-05 13:00:00,47.08,47.11,47.07,47.11,4000.0,41.4224,41.4488,41.4136,41.4488,4000.0
2015-08-05 13:05:00,47.12,47.15,47.12,47.14,5620.0,41.4576,41.484,41.4576,41.4752,5620.0
2015-08-05 13:10:00,47.12,47.13,47.01,47.01,11000.0,41.4576,41.4664,41.3608,41.3608,11000.0
2015-08-05 13:15:00,47.01,47.1,47.01,47.09,16600.0,41.3608,41.44,41.3608,41.4312,16600.0
2015-08-05 13:20:00,47.09,47.09,47.07,47.07,1960.0,41.4312,41.4312,41.4136,41.4136,1960.0
2015-08-05 13:25:00,47.05,47.13,47.04,47.13,12550.0,41.396,41.4664,41.3872,41.4664,12550.0
2015-08-05 13:30:00,47.1,47.14,47.1,47.12,7135.0,41.44,41.4752,41.44,41.4576,7135.0
2015-08-05 13:35:00,47.14,47.19,47.14,47.19,7000.0,41.4752,41.5192,41.4752,41.5192,7000.0
2015-08-05 13:40:00,47.19,47.3,47.19,47.23,73975.0,41.5192,41.616,41.5192,41.5544,73975.0
2015-08-05 13:45:00,47.22,47.27,47.17,47.21,19000.0,41.5456,41.5896,41.5016,41.5368,19000.0
2015-08-05 13:50:00,47.18,47.23,47.12,47.17,32550.0,41.5104,41.5544,41.4576,41.5016,32550.0
2015-08-05 13:55:00,47.17,47.21,47.17,47.21,7500.0,41.5016,41.5368,41.5016,41.5368,7500.0
2015-08-05 14:00:00,47.18,47.25,47.18,47.22,16095.0,41.5104,41.572,41.5104,41.5456,16095.0
2015-08-05 14:05:00,47.3,47.36,47.29,47.36,21500.0,41.616,41.6688,41.6072,41.6688,21500.0
2015-08-05 14:10:00,47.39,47.53,47.39,47.46,45995.0,41.6951,41.8183,41.6951,41.7567,45995.0
2015-08-05 14:15:00,47.49,47.52,47.41,47.52,28000.0,41.7831,41.8095,41.7127,41.8095,28000.0
2015-08-05 14:20:00,47.53,47.56,47.5,47.51,12575.0,41.8183,41.8447,41.7919,41.8007,12575.0
2015-08-05 14:25:00,47.54,47.54,47.46,47.46,16500.0,41.8271,41.8271,41.7567,41.7567,16500.0
2015-08-05 14:30:00,47.48,47.48,47.33,47.43,40060.0,41.7743,41.7743,41.6424,41.7303,40060.0
2015-08-05 14:35:00,47.47,47.47,47.41,47.46,4455.0,41.7655,41.7655,41.7127,41.7567,4455.0
2015-08-05 14:40:00,47.46,47.54,47.45,47.54,21530.0,41.7567,41.8271,41.7479,41.8271,21530.0
2015-08-05 14:45:00,47.51,47.58,47.5,47.58,22480.0,41.8007,41.8623,41.7919,41.8623,22480.0
2015-08-05 14:50:00,47.55,47.6,47.49,47.6,28590.0,41.8359,41.8799,41.7831,41.8799,28590.0
2015-08-05 14:55:00,47.61,47.64,47.56,47.61,19500.0,41.8887,41.9151,41.8447,41.8887,19500.0
2015-08-05 15:00:00,47.64,47.64,47.52,47.54,37285.0,41.9151,41.9151,41.8095,41.8271,37285.0
2015-08-05 15:05:00,47.59,47.63,47.55,47.55,14000.0,41.8711,41.9063,41.8359,41.8359,14000.0
2015-08-05 15:10:00,47.56,47.58,47.51,47.51,25260.0,41.8447,41.8623,41.8007,41.8007,25260.0
2015-08-05 15:15:00,47.5,47.5,47.43,47.48,25975.0,41.7919,41.7919,41.7303,41.7743,25975.0
2015-08-05 15:20:00,47.48,47.48,47.44,47.47,14000.0,41.7743,41.7743,41.7391,41.7655,14000.0
2015-08-05 15:25:00,47.44,47.48,47.41,47.44,17615.0,41.7391,41.7743,41.7127,41.7391,17615.0
2015-08-05 15:30:00,47.42,47.5,47.41,47.5,53190.0,41.7215,41.7919,41.7127,41.7919,53190.0
2015-08-05 15:35:00,47.48,47.52,47.47,47.5,40730.0,41.7743,41.8095,41.7655,41.7919,40730.0
2015-08-05 15:40:00,47.5,47.5,47.43,47.48,29635.0,41.7919,41.7919,41.7303,41.7743,29635.0
2015-08-05 15:45:00,47.46,47.49,47.45,47.48,79035.0,41.7567,41.7831,41.7479,41.7743,79035.0
2015-08-05 15:50:00,47.47,47.57,47.46,47.54,137740.0,41.7655,41.8535,41.7567,41.8271,137740.0
2015-08-05 15:55:00,47.54,47.57,47.5,47.54,215715.0,41.8271,41.8535,41.7919,41.8271,215715.0
2015-08-06 09:30:00,47.73,47.73,47.51,47.51,25935.0,41.9943,41.9943,41.8007,41.8007,25935.0
2015-08-06 09:35:00,47.47,47.74,47.47,47.72,45230.0,41.7655,42.0031,41.7655,41.9855,45230.0
2015-08-06 09:40:00,47.73,47.86,47.7,47.85,26375.0,41.9943,42.1087,41.9679,42.0999,26375.0
2015-08-06 09:45:00,47.84,47.84,47.66,47.7,41060.0,42.0911,42.0911,41.9327,41.9679,41060.0
2015-08-06 09:50:00,47.75,47.81,47.68,47.8,21620.0,42.0119,42.0647,41.9503,42.0559,21620.0
2015-08-06 09:55:00,47.75,47.77,47.61,47.61,58500.0,42.0119,42.0295,41.8887,41.8887,58500.0
2015-08-06 10:00:00,47.62,47.65,47.56,47.57,28120.0,41.8975,41.9239,41.8447,41.8535,28120.0
2015-08-06 10:05:00,47.57,47.6,47.46,47.46,15250.0,41.8535,41.8799,41.7567,41.7567,15250.0
2015-08-06 10:10:00,47.48,47.71,47.47,47.71,30005.0,41.7743,41.9767,41.7655,41.9767,30005.0
2015-08-06 10:15:00,47.66,47.71,47.56,47.63,60245.0,41.9327,41.9767,41.8447,41.9063,60245.0
2015-08-06 10:20:00,47.61,47.72,47.55,47.55,36255.0,41.8887,41.9855,41.8359,41.8359,36255.0
2015-08-06 10:25:00,47.57,47.68,47.55,47.68,38850.0,41.8535,41.9503,41.8359,41.9503,38850.0
2015-08-06 10:30:00,47.64,47.8,47.63,47.71,69415.0,41.9151,42.0559,41.9063,41.9767,69415.0
2015-08-06 10:35:00,47.69,47.74,47.6,47.62,33500.0,41.9591,42.0031,41.8799,41.8975,33500.0
2015-08-06 10:40:00,47.62,47.72,47.6,47.68,48375.0,41.8975,41.9855,41.8799,41.9503,48375.0
2015-08-06 10:45:00,47.69,47.72,47.66,47.69,14000.0,41.9591,41.9855,41.9327,41.9591,14000.0
2015-08-06 10:50:00,47.72,47.72,47.67,47.67,16165.0,41.9855,41.9855,41.9415,41.9415,16165.0
2015-08-06 10:55:00,47.66,47.67,47.6,47.62,24750.0,41.9327,41.9415,41.8799,41.8975,24750.0
2015-08-06 11:00:00,47.63,47.66,47.63,47.63,18500.0,41.9063,41.9327,41.9063,41.9063,18500.0
2015-08-06 11:05:00,47.64,47.64,47.6,47.61,41165.0,41.9151,41.9151,41.8799,41.8887,41165.0
2015-08-06 11:10:00,47.6,47.61,47.58,47.61,37050.0,41.8799,41.8887,41.8623,41.8887,37050.0
2015-08-06 11:15:00,47.61,47.68,47.58,47.58,31870.0,41.8887,41.9503,41.8623,41.8623,31870.0
2015-08-06 11:20:00,47.6,47.63,47.58,47.62,74100.0,41.8799,41.9063,41.8623,41.8975,74100.0
2015-08-06 11:25:00,47.6,47.61,47.57,47.57,50480.0,41.8799,41.8887,41.8535,41.8535,50480.0
2015-08-06 11:30:00,47.59,47.59,47.56,47.56,36500.0,41.8711,41.8711,41.8447,41.8447,36500.0
2015-08-06 11:35:00,47.56,47.56,47.5,47.51,22005.0,41.8447,41.8447,41.7919,41.8007,22005.0
2015-08-06 11:40:00,47.5,47.53,47.49,47.51,38500.0,41.7919,41.8183,41.7831,41.8007,38500.0
2015-08-06 11:45:00,47.49,47.52,47.49,47.5,13500.0,41.7831,41.8095,41.7831,41.7919,13500.0
2015-08-06 11:50:00,47.5,47.53,47.49,47.52,51150.0,41.7919,41.8183,41.7831,41.8095,51150.0
2015-08-06 11:55:00,47.5,47.51,47.34,47.34,40875.0,41.7919,41.8007,41.6512,41.6512,40875.0
2015-08-06 12:00:00,47.37,47.4,47.35,47.37,11500.0,41.6775,41.7039,41.66,41.6775,11500.0
2015-08-06 12:05:00,47.35,47.35,47.29,47.35,12000.0,41.66,41.66,41.6072,41.66,12000.0
2015-08-06 12:10:00,47.32,47.32,47.16,47.17,12745.0,41.6336,41.6336,41.4928,41.5016,12745.0
2015-08-06 12:15:00,47.16,47.19,47.16,47.16,14965.0,41.4928,41.5192,41.4928,41.4928,14965.0
2015-08-06 12:20:00,47.16,47.16,47.1,47.11,6500.0,41.4928,41.4928,41.44,41.4488,6500.0
2015-08-06 12:25:00,47.13,47.18,47.1,47.12,29480.0,41.4664,41.5104,41.44,41.4576,29480.0
2015-08-06 12:30:00,47.1,47.14,47.09,47.11,20500.0,41.44,41.4752,41.4312,41.4488,20500.0
2015-08-06 12:35:00,47.06,47.06,47.01,47.06,11500.0,41.4048,41.4048,41.3608,41.4048,11500.0
2015-08-06 12:40:00,47.07,47.1,47.04,47.04,11000.0,41.4136,41.44,41.3872,41.3872,11000.0
2015-08-06 12:45:00,47.02,47.04,46.93,47.03,37450.0,41.3696,41.3872,41.2904,41.3784,37450.0
2015-08-06 12:50:00,47.03,47.06,47.03,47.05,23500.0,41.3784,41.4048,41.3784,41.396,23500.0
2015-08-06 12:55:00,47.05,47.21,47.05,47.19,41820.0,41.396,41.5368,41.396,41.5192,41820.0
2015-08-06 13:00:00,47.2,47.23,47.16,47.23,42325.0,41.528,41.5544,41.4928,41.5544,42325.0
2015-08-06 13:05:00,47.26,47.3,47.24,47.3,16125.0,41.5808,41.616,41.5632,41.616,16125.0
2015-08-06 13:10:00,47.3,47.34,47.3,47.32,28500.0,41.616,41.6512,41.616,41.6336,28500.0
2015-08-06 13:15:00,47.33,47.36,47.33,47.36,10000.0,41.6424,41.6688,41.6424,41.6688,10000.0
2015-08-06 13:20:00,47.37,47.46,47.37,47.44,20020.0,41.6775,41.7567,41.6775,41.7391,20020.0
2015-08-06 13:25:00,47.43,47.49,47.43,47.43,21660.0,41.7303,41.7831,41.7303,41.7303,21660.0
2015-08-06 13:30:00,47.42,47.48,47.42,47.43,18000.0,41.7215,41.7743,41.7215,41.7303,18000.0
2015-08-06 13:35:00,47.43,47.46,47.42,47.45,27670.0,41.7303,41.7567,41.7215,41.7479,27670.0
2015-08-06 13:40:00,47.43,47.43,47.39,47.43,16500.0,41.7303,41.7303,41.6951,41.7303,16500.0
2015-08-06 13:45:00,47.41,47.44,47.37,47.42,28365.0,41.7127,41.7391,41.6775,41.7215,28365.0
2015-08-06 13:50:00,47.42,47.42,47.29,47.29,11000.0,41.7215,41.7215,41.6072,41.6072,11000.0
2015-08-06 13:55:00,47.28,47.28,47.23,47.24,11920.0,41.5984,41.5984,41.5544,41.5632,11920.0
2015-08-06 14:00:00,47.25,47.25,47.2,47.2,18000.0,41.572,41.572,41.528,41.528,18000.0
2015-08-06 14:05:00,47.2,47.21,47.16,47.16,15500.0,41.528,41.5368,41.4928,41.4928,15500.0
2015-08-06 14:10:00,47.18,47.24,47.16,47.24,12235.0,41.5104,41.5632,41.4928,41.5632,12235.0
2015-08-06 14:15:00,47.23,47.29,47.23,47.29,8525.0,41.5544,41.6072,41.5544,41.6072,8525.0
2015-08-06 14:20:00,47.29,47.37,47.29,47.34,27500.0,41.6072,41.6775,41.6072,41.6512,27500.0
2015-08-06 14:25:00,47.35,47.39,47.34,47.36,8650.0,41.66,41.6951,41.6512,41.6688,8650.0
2015-08-06 14:30:00,47.36,47.38,47.29,47.29,26500.0,41.6688,41.6863,41.6072,41.6072,26500.0
2015-08-06 14:35:00,47.3,47.31,47.26,47.28,15245.0,41.616,41.6248,41.5808,41.5984,15245.0
2015-08-06 14:40:00,47.3,47.31,47.3,47.3,5500.0,41.616,41.6248,41.616,41.616,5500.0
2015-08-06 14:45:00,47.3,47.32,47.27,47.27,12660.0,41.616,41.6336,41.5896,41.5896,12660.0
2015-08-06 14:50:00,47.28,47.28,47.23,47.23,15000.0,41.5984,41.5984,41.5544,41.5544,15000.0
2015-08-06 14:55:00,47.23,47.26,47.23,47.24,32000.0,41.5544,41.5808,41.5544,41.5632,32000.0
2015-08-06 15:00:00,47.22,47.31,47.22,47.31,21255.0,41.5456,41.6248,41.5456,41.6248,21255.0
2015-08-06 15:05:00,47.29,47.31,47.26,47.27,20530.0,41.6072,41.6248,41.5808,41.5896,20530.0
2015-08-06 15:10:00,47.27,47.32,47.27,47.31,19500.0,41.5896,41.6336,41.5896,41.6248,19500.0
2015-08-06 15:15:00,47.31,47.39,47.31,47.37,40730.0,41.6248,41.6951,41.6248,41.6775,40730.0
2015-08-06 15:20:00,47.39,47.39,47.3,47.31,29040.0,41.6951,41.6951,41.616,41.6248,29040.0
2015-08-06 15:25:00,47.32,47.35,47.28,47.29,18160.0,41.6336,41.66,41.5984,41.6072,18160.0
2015-08-06 15:30:00,47.28,47.31,47.27,47.29,47915.0,41.5984,41.6248,41.5896,41.6072,47915.0
2015-08-06 15:35:00,47.28,47.38,47.27,47.37,57100.0,41.5984,41.6863,41.5896,41.6775,57100.0
2015-08-06 15:40:00,47.37,47.45,47.37,47.45,59005.0,41.6775,41.7479,41.6775,41.7479,59005.0
2015-08-06 15:45:00,47.43,47.48,47.41,47.46,72745.0,41.7303,41.7743,41.7127,41.7567,72745.0
2015-08-06 15:50:00,47.44,47.45,47.4,47.4,89420.0,41.7391,41.7479,41.7039,41.7039,89420.0
2015-08-06 15:55:00,47.4,47.47,47.38,47.42,206790.0,41.7039,41.7655,41.6863,41.7215,206790.0
2015-08-07 09:30:00,47.4,47.53,47.39,47.5,57790.0,41.7039,41.8183,41.6951,41.7919,57790.0
2015-08-07 09:35:00,47.49,47.57,47.39,47.43,32380.0,41.7831,41.8535,41.6951,41.7303,32380.0
2015-08-07 09:40:00,47.42,47.7,47.42,47.67,59740.0,41.7215,41.9679,41.7215,41.9415,59740.0
2015-08-07 09:45:00,47.7,47.72,47.47,47.48,29050.0,41.9679,41.9855,41.7655,41.7743,29050.0
2015-08-07 09:50:00,47.47,47.53,47.4,47.5,45250.0,41.7655,41.8183,41.7039,41.7919,45250.0
2015-08-07 09:55:00,47.48,47.55,47.47,47.5,52950.0,41.7743,41.8359,41.7655,41.7919,52950.0
2015-08-07 10:00:00,47.51,47.51,47.38,47.38,82195.0,41.8007,41.8007,41.6863,41.6863,82195.0
2015-08-07 10:05:00,47.38,47.51,47.38,47.51,34380.0,41.6863,41.8007,41.6863,41.8007,34380.0
2015-08-07 10:10:00,47.51,47.62,47.48,47.6,44575.0,41.8007,41.8975,41.7743,41.8799,44575.0
2015-08-07 10:15:00,47.59,47.68,47.59,47.68,47375.0,41.8711,41.9503,41.8711,41.9503,47375.0
2015-08-07 10:20:00,47.67,47.67,47.48,47.49,31200.0,41.9415,41.9415,41.7743,41.7831,31200.0
2015-08-07 10:25:00,47.51,47.59,47.49,47.52,72640.0,41.8007,41.8711,41.7831,41.8095,72640.0
2015-08-07 10:30:00,47.51,47.58,47.5,47.57,15670.0,41.8007,41.8623,41.7919,41.8535,15670.0
2015-08-07 10:35:00,47.57,47.57,47.49,47.52,30655.0,41.8535,41.8535,41.7831,41.8095,30655.0
2015-08-07 10:40:00,47.52,47.52,47.45,47.49,23295.0,41.8095,41.8095,41.7479,41.7831,23295.0
2015-08-07 10:45:00,47.45,47.45,47.36,47.44,40500.0,41.7479,41.7479,41.6688,41.7391,40500.0
2015-08-07 10:50:00,47.43,47.48,47.38,47.45,44120.0,41.7303,41.7743,41.6863,41.7479,44120.0
2015-08-07 10:55:00,47.45,47.53,47.43,47.45,18500.0,41.7479,41.8183,41.7303,41.7479,18500.0
2015-08-07 11:00:00,47.48,47.48,47.37,47.4,34990.0,41.7743,41.7743,41.6775,41.7039,34990.0
2015-08-07 11:05:00,47.39,47.47,47.38,47.38,30625.0,41.6951,41.7655,41.6863,41.6863,30625.0
2015-08-07 11:10:00,47.39,47.43,47.39,47.43,16500.0,41.6951,41.7303,41.6951,41.7303,16500.0
2015-08-07 11:15:00,47.41,47.46,47.28,47.28,25390.0,41.7127,41.7567,41.5984,41.5984,25390.0
2015-08-07 11:20:00,47.31,47.34,47.3,47.31,9000.0,41.6248,41.6512,41.616,41.6248,9000.0
2015-08-07 11:25:00,47.27,47.28,47.24,47.25,7015.0,41.5896,41.5984,41.5632,41.572,7015.0
2015-08-07 11:30:00,47.26,47.29,47.23,47.25,27225.0,41.5808,41.6072,41.5544,41.572,27225.0
2015-08-07 11:35:00,47.29,47.29,47.19,47.22,10440.0,41.6072,41.6072,41.5192,41.5456,10440.0
2015-08-07 11:40:00,47.2,47.21,47.17,47.21,12500.0,41.528,41.5368,41.5016,41.5368,12500.0
2015-08-07 11:45:00,47.2,47.24,47.2,47.24,12625.0,41.528,41.5632,41.528,41.5632,12625.0
2015-08-07 11:50:00,47.23,47.29,47.21,47.24,17515.0,41.5544,41.6072,41.5368,41.5632,17515.0
2015-08-07 11:55:00,47.24,47.24,47.2,47.22,14125.0,41.5632,41.5632,41.528,41.5456,14125.0
2015-08-07 12:00:00,47.23,47.25,47.22,47.23,3000.0,41.5544,41.572,41.5456,41.5544,3000.0
2015-08-07 12:05:00,47.25,47.26,47.23,47.26,7520.0,41.572,41.5808,41.5544,41.5808,7520.0
2015-08-07 12:10:00,47.24,47.24,47.22,47.22,7500.0,41.5632,41.5632,41.5456,41.5456,7500.0
2015-08-07 12:15:00,47.22,47.35,47.2,47.34,21500.0,41.5456,41.66,41.528,41.6512,21500.0
2015-08-07 12:20:00,47.31,47.31,47.27,47.3,9355.0,41.6248,41.6248,41.5896,41.616,9355.0
2015-08-07 12:25:00,47.3,47.33,47.29,47.32,23000.0,41.616,41.6424,41.6072,41.6336,23000.0
2015-08-07 12:30:00,47.32,47.32,47.26,47.27,11535.0,41.6336,41.6336,41.5808,41.5896,11535.0
2015-08-07 12:35:00,47.27,47.27,47.23,47.24,8500.0,41.5896,41.5896,41.5544,41.5632,8500.0
2015-08-07 12:40:00,47.24,47.25,47.22,47.25,9000.0,41.5632,41.572,41.5456,41.572,9000.0
2015-08-07 12:45:00,47.22,47.23,47.19,47.19,22000.0,41.5456,41.5544,41.5192,41.5192,22000.0
2015-08-07 12:50:00,47.18,47.2,47.16,47.19,13000.0,41.5104,41.528,41.4928,41.5192,13000.0
2015-08-07 12:55:00,47.18,47.18,47.15,47.17,9500.0,41.5104,41.5104,41.484,41.5016,9500.0
2015-08-07 13:00:00,47.17,47.17,47.13,47.14,7000.0,41.5016,41.5016,41.4664,41.4752,7000.0
2015-08-07 13:05:00,47.15,47.17,47.12,47.13,26465.0,41.484,41.5016,41.4576,41.4664,26465.0
2015-08-07 13:10:00,47.12,47.12,47.09,47.11,4000.0,41.4576,41.4576,41.4312,41.4488,4000.0
2015-08-07 13:15:00,47.12,47.17,47.11,47.17,15080.0,41.4576,41.5016,41.4488,41.5016,15080.0
2015-08-07 13:20:00,47.2,47.22,47.18,47.21,21570.0,41.528,41.5456,41.5104,41.5368,21570.0
2015-08-07 13:25:00,47.22,47.23,47.19,47.22,39570.0,41.5456,41.5544,41.5192,41.5456,39570.0
2015-08-07 13:30:00,47.23,47.25,47.2,47.23,36100.0,41.5544,41.572,41.528,41.5544,36100.0
2015-08-07 13:35:00,47.22,47.22,47.2,47.22,10000.0,41.5456,41.5456,41.528,41.5456,10000.0
2015-08-07 13:40:00,47.23,47.26,47.23,47.24,19500.0,41.5544,41.5808,41.5544,41.5632,19500.0
2015-08-07 13:45:00,47.24,47.24,47.2,47.22,26000.0,41.5632,41.5632,41.528,41.5456,26000.0
2015-08-07 13:50:00,47.22,47.23,47.2,47.22,32090.0,41.5456,41.5544,41.528,41.5456,32090.0
2015-08-07 13:55:00,47.22,47.25,47.21,47.24,41555.0,41.5456,41.572,41.5368,41.5632,41555.0
2015-08-07 14:00:00,47.22,47.24,47.22,47.24,8500.0,41.5456,41.5632,41.5456,41.5632,8500.0
2015-08-07 14:05:00,47.23,47.25,47.21,47.23,12610.0,41.5544,41.572,41.5368,41.5544,12610.0
2015-08-07 14:10:00,47.24,47.25,47.22,47.23,28950.0,41.5632,41.572,41.5456,41.5544,28950.0
2015-08-07 14:15:00,47.23,47.23,47.22,47.22,10855.0,41.5544,41.5544,41.5456,41.5456,10855.0
2015-08-07 14:20:00,47.22,47.24,47.21,47.24,14500.0,41.5456,41.5632,41.5368,41.5632,14500.0
2015-08-07 14:25:00,47.24,47.26,47.23,47.24,21535.0,41.5632,41.5808,41.5544,41.5632,21535.0
2015-08-07 14:30:00,47.22,47.25,47.22,47.24,12015.0,41.5456,41.572,41.5456,41.5632,12015.0
2015-08-07 14:35:00,47.25,47.31,47.25,47.31,4085.0,41.572,41.6248,41.572,41.6248,4085.0
2015-08-07 14:40:00,47.29,47.29,47.27,47.27,7000.0,41.6072,41.6072,41.5896,41.5896,7000.0
2015-08-07 14:45:00,47.27,47.29,47.24,47.27,13690.0,41.5896,41.6072,41.5632,41.5896,13690.0
2015-08-07 14:50:00,47.27,47.31,47.27,47.3,22500.0,41.5896,41.6248,41.5896,41.616,22500.0
2015-08-07 14:55:00,47.28,47.3,47.28,47.29,5615.0,41.5984,41.616,41.5984,41.6072,5615.0
2015-08-07 15:00:00,47.28,47.3,47.26,47.26,16750.0,41.5984,41.616,41.5808,41.5808,16750.0
2015-08-07 15:05:00,47.26,47.3,47.26,47.29,17500.0,41.5808,41.616,41.5808,41.6072,17500.0
2015-08-07 15:10:00,47.3,47.31,47.24,47.29,26700.0,41.616,41.6248,41.5632,41.6072,26700.0
2015-08-07 15:15:00,47.23,47.38,47.23,47.38,45500.0,41.5544,41.6863,41.5544,41.6863,45500.0
2015-08-07 15:20:00,47.38,47.41,47.34,47.38,24500.0,41.6863,41.7127,41.6512,41.6863,24500.0
2015-08-07 15:25:00,47.35,47.44,47.35,47.43,10500.0,41.66,41.7391,41.66,41.7303,10500.0
2015-08-07 15:30:00,47.41,47.46,47.41,47.46,23015.0,41.7127,41.7567,41.7127,41.7567,23015.0
2015-08-07 15:35:00,47.46,47.48,47.43,47.43,29500.0,41.7567,41.7743,41.7303,41.7303,29500.0
2015-08-07 15:40:00,47.43,47.44,47.37,47.39,25285.0,41.7303,41.7391,41.6775,41.6951,25285.0
2015-08-07 15:45:00,47.39,47.44,47.33,47.43,45265.0,41.6951,41.7391,41.6424,41.7303,45265.0
2015-08-07 15:50:00,47.43,47.53,47.42,47.5,134105.0,41.7303,41.8183,41.7215,41.7919,134105.0
2015-08-07 15:55:00,47.5,47.54,47.43,47.45,160210.0,41.7919,41.8271,41.7303,41.7479,160210.0
2015-08-10 09:30:00,47.72,47.85,47.67,47.8,28425.0,41.9855,42.0999,41.9415,42.0559,28425.0
2015-08-10 09:35:00,47.79,47.9,47.72,47.83,27630.0,42.0471,42.1439,41.9855,42.0823,27630.0
2015-08-10 09:40:00,47.88,48.0,47.85,47.96,20215.0,42.1263,42.2318,42.0999,42.1966,20215.0
2015-08-10 09:45:00,48.0,48.0,47.9,47.96,11750.0,42.2318,42.2318,42.1439,42.1966,11750.0
2015-08-10 09:50:00,47.93,48.02,47.93,47.98,17030.0,42.1703,42.2494,42.1703,42.2142,17030.0
2015-08-10 09:55:00,47.99,47.99,47.86,47.86,15880.0,42.223,42.223,42.1087,42.1087,15880.0
2015-08-10 10:00:00,47.91,48.08,47.87,48.06,23595.0,42.1527,42.3022,42.1175,42.2846,23595.0
2015-08-10 10:05:00,48.09,48.16,47.98,48.14,58570.0,42.311,42.3726,42.2142,42.355,58570.0
2015-08-10 10:10:00,48.15,48.21,48.14,48.17,25000.0,42.3638,42.4166,42.355,42.3814,25000.0
2015-08-10 10:15:00,48.21,48.31,48.18,48.2,23750.0,42.4166,42.5046,42.3902,42.4078,23750.0
2015-08-10 10:20:00,48.19,48.2,48.17,48.2,7525.0,42.399,42.4078,42.3814,42.4078,7525.0
2015-08-10 10:25:00,48.22,48.24,48.15,48.22,32325.0,42.4254,42.443,42.3638,42.4254,32325.0
2015-08-10 10:30:00,48.26,48.27,48.05,48.08,20540.0,42.4606,42.4694,42.2758,42.3022,20540.0
2015-08-10 10:35:00,48.05,48.09,48.04,48.05,20535.0,42.2758,42.311,42.267,42.2758,20535.0
2015-08-10 10:40:00,48.08,48.09,48.04,48.06,13270.0,42.3022,42.311,42.267,42.2846,13270.0
2015-08-10 10:45:00,48.09,48.11,48.07,48.1,5000.0,42.311,42.3286,42.2934,42.3198,5000.0
2015-08-10 10:50:00,48.14,48.23,48.13,48.23,15450.0,42.355,42.4342,42.3462,42.4342,15450.0
2015-08-10 10:55:00,48.24,48.27,48.2,48.26,23000.0,42.443,42.4694,42.4078,42.4606,23000.0
2015-08-10 11:00:00,48.28,48.34,48.28,48.31,3500.0,42.4782,42.531,42.4782,42.5046,3500.0
2015-08-10 11:05:00,48.33,48.37,48.32,48.32,13510.0,42.5222,42.5574,42.5134,42.5134,13510.0
2015-08-10 11:10:00,48.36,48.37,48.34,48.36,9785.0,42.5486,42.5574,42.531,42.5486,9785.0
2015-08-10 11:15:00,48.36,48.38,48.3,48.3,19160.0,42.5486,42.5662,42.4958,42.4958,19160.0
2015-08-10 11:20:00,48.3,48.3,48.23,48.23,9000.0,42.4958,42.4958,42.4342,42.4342,9000.0
2015-08-10 11:25:00,48.23,48.24,48.12,48.12,24115.0,42.4342,42.443,42.3374,42.3374,24115.0
2015-08-10 11:30:00,48.13,48.18,48.13,48.18,8500.0,42.3462,42.3902,42.3462,42.3902,8500.0
2015-08-10 11:35:00,48.17,48.23,48.14,48.23,6850.0,42.3814,42.4342,42.355,42.4342,6850.0
2015-08-10 11:40:00,48.2,48.21,48.17,48.2,4515.0,42.4078,42.4166,42.3814,42.4078,4515.0
2015-08-10 11:45:00,48.22,48.22,48.17,48.22,3550.0,42.4254,42.4254,42.3814,42.4254,3550.0
2015-08-10 11:50:00,48.22,48.25,48.16,48.17,16885.0,42.4254,42.4518,42.3726,42.3814,16885.0
2015-08-10 11:55:00,48.17,48.23,48.17,48.18,3500.0,42.3814,42.4342,42.3814,42.3902,3500.0
2015-08-10 12:00:00,48.19,48.2,48.19,48.2,3650.0,42.399,42.4078,42.399,42.4078,3650.0
2015-08-10 12:05:00,48.19,48.2,48.16,48.18,5720.0,42.399,42.4078,42.3726,42.3902,5720.0
2015-08-10 12:10:00,48.19,48.21,48.16,48.17,22405.0,42.399,42.4166,42.3726,42.3814,22405.0
2015-08-10 12:15:00,48.17,48.22,48.17,48.22,4500.0,42.3814,42.4254,42.3814,42.4254,4500.0
2015-08-10 12:20:00,48.21,48.23,48.2,48.21,15000.0,42.4166,42.4342,42.4078,42.4166,15000.0
2015-08-10 12:25:00,48.21,48.25,48.21,48.25,4000.0,42.4166,42.4518,42.4166,42.4518,4000.0
2015-08-10 12:30:00,48.24,48.25,48.22,48.25,6500.0,42.443,42.4518,42.4254,42.4518,6500.0
2015-08-10 12:35:00,48.26,48.26,48.24,48.24,2500.0,42.4606,42.4606,42.443,42.443,2500.0
2015-08-10 12:40:00,48.26,48.28,48.24,48.28,17375.0,42.4606,42.4782,42.443,42.4782,17375.0
2015-08-10 12:45:00,48.27,48.35,48.27,48.33,9065.0,42.4694,42.5398,42.4694,42.5222,9065.0
2015-08-10 12:50:00,48.31,48.33,48.31,48.32,5500.0,42.5046,42.5222,42.5046,42.5134,5500.0
2015-08-10 12:55:00,48.33,48.37,48.33,48.34,11500.0,42.5222,42.5574,42.5222,42.531,11500.0
2015-08-10 13:00:00,48.33,48.39,48.33,48.38,12515.0,42.5222,42.575,42.5222,42.5662,12515.0
2015-08-10 13:05:00,48.38,48.38,48.34,48.37,10500.0,42.5662,42.5662,42.531,42.5574,10500.0
2015-08-10 13:10:00,48.38,48.38,48.33,48.33,9555.0,42.5662,42.5662,42.5222,42.5222,9555.0
2015-08-10 13:15:00,48.35,48.36,48.29,48.29,19925.0,42.5398,42.5486,42.487,42.487,19925.0
2015-08-10 13:20:00,48.29,48.31,48.28,48.29,12000.0,42.487,42.5046,42.4782,42.487,12000.0
2015-08-10 13:25:00,48.27,48.28,48.23,48.23,4500.0,42.4694,42.4782,42.4342,42.4342,4500.0
2015-08-10 13:30:00,48.25,48.31,48.22,48.31,12000.0,42.4518,42.5046,42.4254,42.5046,12000.0
2015-08-10 13:35:00,48.3,48.31,48.29,48.31,4500.0,42.4958,42.5046,42.487,42.5046,4500.0
2015-08-10 13:40:00,48.29,48.3,48.26,48.28,7000.0,42.487,42.4958,42.4606,42.4782,7000.0
2015-08-10 13:45:00,48.29,48.32,48.26,48.32,5930.0,42.487,42.5134,42.4606,42.5134,5930.0
2015-08-10 13:50:00,48.33,48.34,48.3,48.3,3000.0,42.5222,42.531,42.4958,42.4958,3000.0
2015-08-10 13:55:00,48.34,48.36,48.31,48.34,7845.0,42.531,42.5486,42.5046,42.531,7845.0
2015-08-10 14:00:00,48.32,48.34,48.28,48.31,28255.0,42.5134,42.531,42.4782,42.5046,28255.0
2015-08-10 14:05:00,48.31,48.31,48.28,48.31,4650.0,42.5046,42.5046,42.4782,42.5046,4650.0
2015-08-10 14:10:00,48.28,48.29,48.26,48.26,7700.0,42.4782,42.487,42.4606,42.4606,7700.0
2015-08-10 14:15:00,48.28,48.31,48.25,48.26,9000.0,42.4782,42.5046,42.4518,42.4606,9000.0
2015-08-10 14:20:00,48.27,48.3,48.26,48.3,6000.0,42.4694,42.4958,42.4606,42.4958,6000.0
2015-08-10 14:25:00,48.3,48.3,48.27,48.27,5990.0,42.4958,42.4958,42.4694,42.4694,5990.0
2015-08-10 14:30:00,48.27,48.3,48.2,48.22,43200.0,42.4694,42.4958,42.4078,42.4254,43200.0
2015-08-10 14:35:00,48.21,48.21,48.15,48.15,11500.0,42.4166,42.4166,42.3638,42.3638,11500.0
2015-08-10 14:40:00,48.13,48.15,48.09,48.1,12050.0,42.3462,42.3638,42.311,42.3198,12050.0
2015-08-10 14:45:00,48.11,48.14,48.1,48.1,8780.0,42.3286,42.355,42.3198,42.3198,8780.0
2015-08-10 14:50:00,48.1,48.1,48.03,48.05,4500.0,42.3198,42.3198,42.2582,42.2758,4500.0
2015-08-10 14:55:00,48.04,48.07,48.04,48.04,5500.0,42.267,42.2934,42.267,42.267,5500.0
2015-08-10 15:00:00,48.04,48.06,48.02,48.02,19050.0,42.267,42.2846,42.2494,42.2494,19050.0
2015-08-10 15:05:00,48.01,48.07,48.01,48.07,8890.0,42.2406,42.2934,42.2406,42.2934,8890.0
2015-08-10 15:10:00,48.07,48.1,48.06,48.07,13500.0,42.2934,42.3198,42.2846,42.2934,13500.0
2015-08-10 15:15:00,48.07,48.07,48.04,48.05,27840.0,42.2934,42.2934,42.267,42.2758,27840.0
2015-08-10 15:20:00,48.05,48.08,48.04,48.04,7500.0,42.2758,42.3022,42.267,42.267,7500.0
2015-08-10 15:25:00,48.06,48.1,48.04,48.06,20125.0,42.2846,42.3198,42.267,42.2846,20125.0
2015-08-10 15:30:00,48.07,48.07,48.05,48.05,12340.0,42.2934,42.2934,42.2758,42.2758,12340.0
2015-08-10 15:35:00,48.04,48.05,48.02,48.02,21480.0,42.267,42.2758,42.2494,42.2494,21480.0
2015-08-10 15:40:00,48.04,48.06,48.03,48.04,13310.0,42.267,42.2846,42.2582,42.267,13310.0
2015-08-10 15:45:00,48.06,48.06,48.01,48.02,31055.0,42.2846,42.2846,42.2406,42.2494,31055.0
2015-08-10 15:50:00,48.01,48.01,47.99,48.01,32105.0,42.2406,42.2406,42.223,42.2406,32105.0
2015-08-10 15:55:00,48.03,48.1,47.99,48.08,122610.0,42.2582,42.3198,42.223,42.3022,122610.0
2015-08-11 09:30:00,47.76,47.96,47.61,47.64,35460.0,42.0207,42.1966,41.8887,41.9151,35460.0
2015-08-11 09:35:00,47.61,47.75,47.44,47.53,23065.0,41.8887,42.0119,41.7391,41.8183,23065.0
2015-08-11 09:40:00,47.54,47.58,47.47,47.55,15860.0,41.8271,41.8623,41.7655,41.8359,15860.0
2015-08-11 09:45:00,47.6,47.6,47.48,47.54,22000.0,41.8799,41.8799,41.7743,41.8271,22000.0
2015-08-11 09:50:00,47.54,47.55,47.3,47.33,20980.0,41.8271,41.8359,41.616,41.6424,20980.0
2015-08-11 09:55:00,47.37,47.43,47.37,47.37,18615.0,41.6775,41.7303,41.6775,41.6775,18615.0
2015-08-11 10:00:00,47.4,47.65,47.4,47.59,23190.0,41.7039,41.9239,41.7039,41.8711,23190.0
2015-08-11 10:05:00,47.57,47.73,47.57,47.63,25300.0,41.8535,41.9943,41.8535,41.9063,25300.0
2015-08-11 10:10:00,47.64,47.66,47.58,47.66,25750.0,41.9151,41.9327,41.8623,41.9327,25750.0
2015-08-11 10:15:00,47.69,47.82,47.66,47.82,12000.0,41.9591,42.0735,41.9327,42.0735,12000.0
2015-08-11 10:20:00,47.81,47.9,47.78,47.84,55195.0,42.0647,42.1439,42.0383,42.0911,55195.0
2015-08-11 10:25:00,47.91,47.92,47.87,47.9,18000.0,42.1527,42.1615,42.1175,42.1439,18000.0
2015-08-11 10:30:00,47.88,47.89,47.79,47.82,25815.0,42.1263,42.1351,42.0471,42.0735,25815.0
2015-08-11 10:35:00,47.84,47.84,47.77,47.82,29580.0,42.0911,42.0911,42.0295,42.0735,29580.0
2015-08-11 10:40:00,47.8,47.83,47.78,47.81,15505.0,42.0559,42.0823,42.0383,42.0647,15505.0
2015-08-11 10:45:00,47.81,47.83,47.78,47.79,21735.0,42.0647,42.0823,42.0383,42.0471,21735.0
2015-08-11 10:50:00,47.78,47.82,47.75,47.78,19955.0,42.0383,42.0735,42.0119,42.0383,19955.0
2015-08-11 10:55:00,47.78,47.82,47.75,47.76,7500.0,42.0383,42.0735,42.0119,42.0207,7500.0
2015-08-11 11:00:00,47.75,47.78,47.72,47.78,15000.0,42.0119,42.0383,41.9855,42.0383,15000.0
2015-08-11 11:05:00,47.73,47.77,47.71,47.71,15860.0,41.9943,42.0295,41.9767,41.9767,15860.0
2015-08-11 11:10:00,47.72,47.73,47.67,47.67,13025.0,41.9855,41.9943,41.9415,41.9415,13025.0
2015-08-11 11:15:00,47.68,47.68,47.62,47.62,19000.0,41.9503,41.9503,41.8975,41.8975,19000.0
2015-08-11 11:20:00,47.6,47.6,47.5,47.51,11500.0,41.8799,41.8799,41.7919,41.8007,11500.0
2015-08-11 11:25:00,47.47,47.48,47.45,47.47,20000.0,41.7655,41.7743,41.7479,41.7655,20000.0
2015-08-11 11:30:00,47.46,47.48,47.45,47.46,3500.0,41.7567,41.7743,41.7479,41.7567,3500.0
2015-08-11 11:35:00,47.45,47.45,47.4,47.43,30060.0,41.7479,41.7479,41.7039,41.7303,30060.0
2015-08-11 11:40:00,47.41,47.41,47.37,47.39,5500.0,41.7127,41.7127,41.6775,41.6951,5500.0
2015-08-11 11:45:00,47.38,47.4,47.29,47.32,28655.0,41.6863,41.7039,41.6072,41.6336,28655.0
2015-08-11 11:50:00,47.32,47.38,47.31,47.35,17015.0,41.6336,41.6863,41.6248,41.66,17015.0
2015-08-11 11:55:00,47.33,47.35,47.27,47.33,13745.0,41.6424,41.66,41.5896,41.6424,13745.0
2015-08-11 12:00:00,47.35,47.35,47.29,47.31,19500.0,41.66,41.66,41.6072,41.6248,19500.0
2015-08-11 12:05:00,47.29,47.3,47.24,47.25,9000.0,41.6072,41.616,41.5632,41.572,9000.0
2015-08-11 12:10:00,47.25,47.27,47.24,47.25,8895.0,41.572,41.5896,41.5632,41.572,8895.0
2015-08-11 12:15:00,47.24,47.25,47.21,47.25,25115.0,41.5632,41.572,41.5368,41.572,25115.0
2015-08-11 12:20:00,47.25,47.28,47.25,47.26,6010.0,41.572,41.5984,41.572,41.5808,6010.0
2015-08-11 12:25:00,47.22,47.26,47.22,47.26,10000.0,41.5456,41.5808,41.5456,41.5808,10000.0
2015-08-11 12:30:00,47.24,47.35,47.24,47.35,12000.0,41.5632,41.66,41.5632,41.66,12000.0
2015-08-11 12:35:00,47.37,47.39,47.34,47.39,3030.0,41.6775,41.6951,41.6512,41.6951,3030.0
2015-08-11 12:40:00,47.38,47.42,47.38,47.41,20300.0,41.6863,41.7215,41.6863,41.7127,20300.0
2015-08-11 12:45:00,47.41,47.42,47.38,47.39,14870.0,41.7127,41.7215,41.6863,41.6951,14870.0
2015-08-11 12:50:00,47.39,47.39,47.36,47.37,4755.0,41.6951,41.6951,41.6688,41.6775,4755.0
2015-08-11 12:55:00,47.37,47.37,47.28,47.3,8500.0,41.6775,41.6775,41.5984,41.616,8500.0
2015-08-11 13:00:00,47.32,47.34,47.3,47.31,7000.0,41.6336,41.6512,41.616,41.6248,7000.0
2015-08-11 13:05:00,47.31,47.33,47.25,47.28,12005.0,41.6248,41.6424,41.572,41.5984,12005.0
2015-08-11 13:10:00,47.23,47.27,47.21,47.25,10000.0,41.5544,41.5896,41.5368,41.572,10000.0
2015-08-11 13:15:00,47.25,47.26,47.22,47.22,3000.0,41.572,41.5808,41.5456,41.5456,3000.0
2015-08-11 13:20:00,47.25,47.27,47.21,47.26,10510.0,41.572,41.5896,41.5368,41.5808,10510.0
2015-08-11 13:25:00,47.27,47.31,47.26,47.28,12825.0,41.5896,41.6248,41.5808,41.5984,12825.0
2015-08-11 13:30:00,47.29,47.29,47.24,47.26,10000.0,41.6072,41.6072,41.5632,41.5808,10000.0
2015-08-11 13:35:00,47.3,47.37,47.29,47.36,7000.0,41.616,41.6775,41.6072,41.6688,7000.0
2015-08-11 13:40:00,47.38,47.38,47.34,47.34,4640.0,41.6863,41.6863,41.6512,41.6512,4640.0
2015-08-11 13:45:00,47.35,47.42,47.35,47.41,69455.0,41.66,41.7215,41.66,41.7127,69455.0
2015-08-11 13:50:00,47.41,47.41,47.3,47.35,23225.0,41.7127,41.7127,41.616,41.66,23225.0
2015-08-11 13:55:00,47.34,47.35,47.29,47.32,29390.0,41.6512,41.66,41.6072,41.6336,29390.0
2015-08-11 14:00:00,47.33,47.37,47.31,47.36,17495.0,41.6424,41.6775,41.6248,41.6688,17495.0
2015-08-11 14:05:00,47.35,47.39,47.34,47.37,13045.0,41.66,41.6951,41.6512,41.6775,13045.0
2015-08-11 14:10:00,47.33,47.34,47.25,47.25,14070.0,41.6424,41.6512,41.572,41.572,14070.0
2015-08-11 14:15:00,47.24,47.27,47.22,47.25,6675.0,41.5632,41.5896,41.5456,41.572,6675.0
2015-08-11 14:20:00,47.25,47.26,47.22,47.26,4735.0,41.572,41.5808,41.5456,41.5808,4735.0
2015-08-11 14:25:00,47.26,47.3,47.21,47.29,14745.0,41.5808,41.616,41.5368,41.6072,14745.0
2015-08-11 14:30:00,47.29,47.32,47.28,47.32,8500.0,41.6072,41.6336,41.5984,41.6336,8500.0
2015-08-11 14:35:00,47.3,47.31,47.22,47.28,15765.0,41.616,41.6248,41.5456,41.5984,15765.0
2015-08-11 14:40:00,47.29,47.36,47.29,47.36,49050.0,41.6072,41.6688,41.6072,41.6688,49050.0
2015-08-11 14:45:00,47.37,47.43,47.37,47.4,23400.0,41.6775,41.7303,41.6775,41.7039,23400.0
2015-08-11 14:50:00,47.38,47.42,47.35,47.4,8500.0,41.6863,41.7215,41.66,41.7039,8500.0
2015-08-11 14:55:00,47.41,47.41,47.39,47.4,11000.0,41.7127,41.7127,41.6951,41.7039,11000.0
2015-08-11 15:00:00,47.38,47.41,47.31,47.32,34665.0,41.6863,41.7127,41.6248,41.6336,34665.0
2015-08-11 15:05:00,47.34,47.38,47.34,47.34,11000.0,41.6512,41.6863,41.6512,41.6512,11000.0
2015-08-11 15:10:00,47.35,47.42,47.33,47.4,29000.0,41.66,41.7215,41.6424,41.7039,29000.0
2015-08-11 15:15:00,47.39,47.39,47.34,47.36,16675.0,41.6951,41.6951,41.6512,41.6688,16675.0
2015-08-11 15:20:00,47.36,47.39,47.35,47.38,34450.0,41.6688,41.6951,41.66,41.6863,34450.0
2015-08-11 15:25:00,47.4,47.43,47.39,47.43,8000.0,41.7039,41.7303,41.6951,41.7303,8000.0
2015-08-11 15:30:00,47.43,47.44,47.36,47.4,34100.0,41.7303,41.7391,41.6688,41.7039,34100.0
2015-08-11 15:35:00,47.39,47.44,47.39,47.43,155795.0,41.6951,41.7391,41.6951,41.7303,155795.0
2015-08-11 15:40:00,47.41,47.42,47.35,47.4,38985.0,41.7127,41.7215,41.66,41.7039,38985.0
2015-08-11 15:45:00,47.38,47.39,47.34,47.36,60635.0,41.6863,41.6951,41.6512,41.6688,60635.0
2015-08-11 15:50:00,47.36,47.45,47.36,47.41,57865.0,41.6688,41.7479,41.6688,41.7127,57865.0
2015-08-11 15:55:00,47.42,47.44,47.37,47.39,99710.0,41.7215,41.7391,41.6775,41.6951,99710.0
2015-08-12 09:30:00,47.12,47.21,46.93,47.21,29170.0,41.4576,41.5368,41.2904,41.5368,29170.0
2015-08-12 09:35:00,47.19,47.19,46.74,46.76,16830.0,41.5192,41.5192,41.1233,41.1409,16830.0
2015-08-12 09:40:00,46.83,46.89,46.67,46.67,15500.0,41.2024,41.2552,41.0617,41.0617,15500.0
2015-08-12 09:45:00,46.69,46.77,46.6,46.61,23055.0,41.0793,41.1497,41.0001,41.0089,23055.0
2015-08-12 09:50:00,46.58,46.59,46.49,46.55,6030.0,40.9825,40.9913,40.9033,40.9561,6030.0
2015-08-12 09:55:00,46.59,46.59,46.51,46.57,7500.0,40.9913,40.9913,40.9209,40.9737,7500.0
2015-08-12 10:00:00,46.55,46.62,46.44,46.56,27995.0,40.9561,41.0177,40.8593,40.9649,27995.0
2015-08-12 10:05:00,46.55,46.59,46.47,46.47,10055.0,40.9561,40.9913,40.8857,40.8857,10055.0
2015-08-12 10:10:00,46.49,46.57,46.45,46.5,29465.0,40.9033,40.9737,40.8681,40.9121,29465.0
2015-08-12 10:15:00,46.5,46.6,46.5,46.6,10495.0,40.9121,41.0001,40.9121,41.0001,10495.0
2015-08-12 10:20:00,46.62,46.62,46.4,46.4,13500.0,41.0177,41.0177,40.8241,40.8241,13500.0
2015-08-12 10:25:00,46.43,46.57,46.42,46.57,13470.0,40.8505,40.9737,40.8417,40.9737,13470.0
2015-08-12 10:30:00,46.53,46.71,46.53,46.69,11600.0,40.9385,41.0969,40.9385,41.0793,11600.0
2015-08-12 10:35:00,46.72,46.79,46.68,46.7,11190.0,41.1057,41.1672,41.0705,41.0881,11190.0
2015-08-12 10:40:00,46.79,46.83,46.72,46.8,9635.0,41.1672,41.2024,41.1057,41.176,9635.0
2015-08-12 10:45:00,46.78,46.82,46.7,46.7,14870.0,41.1584,41.1936,41.0881,41.0881,14870.0
2015-08-12 10:50:00,46.71,46.73,46.67,46.67,8100.0,41.0969,41.1145,41.0617,41.0617,8100.0
2015-08-12 10:55:00,46.66,46.73,46.65,46.66,10095.0,41.0529,41.1145,41.0441,41.0529,10095.0
2015-08-12 11:00:00,46.71,46.72,46.71,46.72,2500.0,41.0969,41.1057,41.0969,41.1057,2500.0
2015-08-12 11:05:00,46.73,46.77,46.71,46.74,5000.0,41.1145,41.1497,41.0969,41.1233,5000.0
2015-08-12 11:10:00,46.75,46.78,46.74,46.75,3875.0,41.1321,41.1584,41.1233,41.1321,3875.0
2015-08-12 11:15:00,46.76,46.79,46.75,46.79,10500.0,41.1409,41.1672,41.1321,41.1672,10500.0
2015-08-12 11:20:00,46.8,46.81,46.71,46.72,27950.0,41.176,41.1848,41.0969,41.1057,27950.0
2015-08-12 11:25:00,46.72,46.73,46.63,46.67,134000.0,41.1057,41.1145,41.0265,41.0617,134000.0
2015-08-12 11:30:00,46.67,46.67,46.51,46.58,406185.0,41.0617,41.0617,40.9209,40.9825,406185.0
2015-08-12 11:35:00,46.6,46.6,46.43,46.43,4000.0,41.0001,41.0001,40.8505,40.8505,4000.0
2015-08-12 11:40:00,46.42,46.54,46.42,46.49,42815.0,40.8417,40.9473,40.8417,40.9033,42815.0
2015-08-12 11:45:00,46.47,46.53,46.47,46.5,12000.0,40.8857,40.9385,40.8857,40.9121,12000.0
2015-08-12 11:50:00,46.46,46.5,46.4,46.45,48605.0,40.8769,40.9121,40.8241,40.8681,48605.0
2015-08-12 11:55:00,46.46,46.48,46.46,46.47,6940.0,40.8769,40.8945,40.8769,40.8857,6940.0
2015-08-12 12:00:00,46.5,46.5,46.46,46.48,16025.0,40.9121,40.9121,40.8769,40.8945,16025.0
2015-08-12 12:05:00,46.48,46.52,46.48,46.52,1000.0,40.8945,40.9297,40.8945,40.9297,1000.0
2015-08-12 12:10:00,46.52,46.6,46.52,46.56,16265.0,40.9297,41.0001,40.9297,40.9649,16265.0
2015-08-12 12:15:00,46.57,46.64,46.55,46.64,13090.0,40.9737,41.0353,40.9561,41.0353,13090.0
2015-08-12 12:20:00,46.62,46.64,46.62,46.64,2500.0,41.0177,41.0353,41.0177,41.0353,2500.0
2015-08-12 12:25:00,46.63,46.68,46.6,46.67,15500.0,41.0265,41.0705,41.0001,41.0617,15500.0
2015-08-12 12:30:00,46.66,46.69,46.64,46.69,16195.0,41.0529,41.0793,41.0353,41.0793,16195.0
2015-08-12 12:35:00,46.68,46.7,46.65,46.7,17255.0,41.0705,41.0881,41.0441,41.0881,17255.0
2015-08-12 12:40:00,46.69,46.7,46.68,46.69,9000.0,41.0793,41.0881,41.0705,41.0793,9000.0
2015-08-12 12:45:00,46.71,46.71,46.7,46.7,6835.0,41.0969,41.0969,41.0881,41.0881,6835.0
2015-08-12 12:50:00,46.65,46.68,46.65,46.68,4500.0,41.0441,41.0705,41.0441,41.0705,4500.0
2015-08-12 12:55:00,46.68,46.68,46.67,46.67,7000.0,41.0705,41.0705,41.0617,41.0617,7000.0
2015-08-12 13:00:00,46.7,46.8,46.7,46.75,21125.0,41.0881,41.176,41.0881,41.1321,21125.0
2015-08-12 13:05:00,46.75,46.79,46.75,46.76,6000.0,41.1321,41.1672,41.1321,41.1409,6000.0
2015-08-12 13:10:00,46.79,46.81,46.74,46.81,11060.0,41.1672,41.1848,41.1233,41.1848,11060.0
2015-08-12 13:15:00,46.82,46.86,46.8,46.81,22000.0,41.1936,41.2288,41.176,41.1848,22000.0
2015-08-12 13:20:00,46.81,46.89,46.81,46.89,3500.0,41.1848,41.2552,41.1848,41.2552,3500.0
2015-08-12 13:25:00,46.88,46.92,46.84,46.85,9000.0,41.2464,41.2816,41.2112,41.22,9000.0
2015-08-12 13:30:00,46.85,46.91,46.84,46.89,18500.0,41.22,41.2728,41.2112,41.2552,18500.0
2015-08-12 13:35:00,46.92,46.95,46.9,46.95,8500.0,41.2816,41.308,41.264,41.308,8500.0
2015-08-12 13:40:00,46.95,46.98,46.94,46.98,17240.0,41.308,41.3344,41.2992,41.3344,17240.0
2015-08-12 13:45:00,46.96,47.07,46.95,47.07,17550.0,41.3168,41.4136,41.308,41.4136,17550.0
2015-08-12 13:50:00,47.02,47.15,47.02,47.12,26500.0,41.3696,41.484,41.3696,41.4576,26500.0
2015-08-12 13:55:00,47.09,47.19,47.08,47.19,39310.0,41.4312,41.5192,41.4224,41.5192,39310.0
2015-08-12 14:00:00,47.14,47.19,47.07,47.12,39935.0,41.4752,41.5192,41.4136,41.4576,39935.0
2015-08-12 14:05:00,47.12,47.19,47.1,47.13,48500.0,41.4576,41.5192,41.44,41.4664,48500.0
2015-08-12 14:10:00,47.16,47.25,47.16,47.23,24540.0,41.4928,41.572,41.4928,41.5544,24540.0
2015-08-12 14:15:00,47.21,47.32,47.21,47.31,40600.0,41.5368,41.6336,41.5368,41.6248,40600.0
2015-08-12 14:20:00,47.27,47.27,47.13,47.14,165715.0,41.5896,41.5896,41.4664,41.4752,165715.0
2015-08-12 14:25:00,47.13,47.13,46.95,46.97,54115.0,41.4664,41.4664,41.308,41.3256,54115.0
2015-08-12 14:30:00,46.96,46.99,46.9,46.93,12500.0,41.3168,41.3432,41.264,41.2904,12500.0
2015-08-12 14:35:00,46.93,47.04,46.93,47.04,8720.0,41.2904,41.3872,41.2904,41.3872,8720.0
2015-08-12 14:40:00,47.02,47.06,47.02,47.06,12030.0,41.3696,41.4048,41.3696,41.4048,12030.0
2015-08-12 14:45:00,47.12,47.15,47.12,47.15,1200.0,41.4576,41.484,41.4576,41.484,1200.0
2015-08-12 14:50:00,47.16,47.16,47.15,47.15,2185.0,41.4928,41.4928,41.484,41.484,2185.0
2015-08-12 14:55:00,47.17,47.23,47.13,47.23,10000.0,41.5016,41.5544,41.4664,41.5544,10000.0
2015-08-12 15:00:00,47.22,47.27,47.19,47.27,15500.0,41.5456,41.5896,41.5192,41.5896,15500.0
2015-08-12 15:05:00,47.24,47.25,47.16,47.18,20990.0,41.5632,41.572,41.4928,41.5104,20990.0
2015-08-12 15:10:00,47.2,47.23,47.16,47.21,35045.0,41.528,41.5544,41.4928,41.5368,35045.0
2015-08-12 15:15:00,47.21,47.23,47.15,47.16,39480.0,41.5368,41.5544,41.484,41.4928,39480.0
2015-08-12 15:20:00,47.16,47.24,47.16,47.23,27500.0,41.4928,41.5632,41.4928,41.5544,27500.0
2015-08-12 15:25:00,47.22,47.24,47.2,47.2,44045.0,41.5456,41.5632,41.528,41.528,44045.0
2015-08-12 15:30:00,47.22,47.3,47.22,47.28,38505.0,41.5456,41.616,41.5456,41.5984,38505.0
2015-08-12 15:35:00,47.31,47.31,47.2,47.2,51505.0,41.6248,41.6248,41.528,41.528,51505.0
2015-08-12 15:40:00,47.2,47.24,47.17,47.22,46000.0,41.528,41.5632,41.5016,41.5456,46000.0
2015-08-12 15:45:00,47.22,47.22,47.17,47.2,43075.0,41.5456,41.5456,41.5016,41.528,43075.0
2015-08-12 15:50:00,47.19,47.23,47.17,47.22,65300.0,41.5192,41.5544,41.5016,41.5456,65300.0
2015-08-12 15:55:00,47.21,47.24,47.2,47.22,83220.0,41.5368,41.5632,41.528,41.5456,83220.0
2015-08-13 09:30:00,47.34,47.38,47.19,47.38,38180.0,41.6512,41.6863,41.5192,41.6863,38180.0
2015-08-13 09:35:00,47.37,47.47,47.32,47.4,256640.0,41.6775,41.7655,41.6336,41.7039,256640.0
2015-08-13 09:40:00,47.35,47.38,47.24,47.32,18515.0,41.66,41.6863,41.5632,41.6336,18515.0
2015-08-13 09:45:00,47.34,47.38,47.18,47.18,295255.0,41.6512,41.6863,41.5104,41.5104,295255.0
2015-08-13 09:50:00,47.21,47.21,47.18,47.18,2000.0,41.5368,41.5368,41.5104,41.5104,2000.0
2015-08-13 09:55:00,47.16,47.21,47.06,47.1,22860.0,41.4928,41.5368,41.4048,41.44,22860.0
2015-08-13 10:00:00,47.04,47.09,47.02,47.06,8500.0,41.3872,41.4312,41.3696,41.4048,8500.0
2015-08-13 10:05:00,47.05,47.15,47.03,47.15,10515.0,41.396,41.484,41.3784,41.484,10515.0
2015-08-13 10:10:00,47.15,47.19,47.09,47.14,27010.0,41.484,41.5192,41.4312,41.4752,27010.0
2015-08-13 10:15:00,47.13,47.19,47.13,47.18,6000.0,41.4664,41.5192,41.4664,41.5104,6000.0
2015-08-13 10:20:00,47.12,47.17,47.08,47.17,7350.0,41.4576,41.5016,41.4224,41.5016,7350.0
2015-08-13 10:25:00,47.17,47.25,47.16,47.25,8925.0,41.5016,41.572,41.4928,41.572,8925.0
2015-08-13 10:30:00,47.25,47.31,47.25,47.3,11740.0,41.572,41.6248,41.572,41.616,11740.0
2015-08-13 10:35:00,47.26,47.43,47.26,47.43,24000.0,41.5808,41.7303,41.5808,41.7303,24000.0
2015-08-13 10:40:00,47.48,47.48,47.45,47.45,3000.0,41.7743,41.7743,41.7479,41.7479,3000.0
2015-08-13 10:45:00,47.48,47.5,47.45,47.49,5085.0,41.7743,41.7919,41.7479,41.7831,5085.0
2015-08-13 10:50:00,47.45,47.48,47.42,47.46,14685.0,41.7479,41.7743,41.7215,41.7567,14685.0
2015-08-13 10:55:00,47.46,47.48,47.39,47.39,9200.0,41.7567,41.7743,41.6951,41.6951,9200.0
2015-08-13 11:00:00,47.4,47.45,47.34,47.36,21255.0,41.7039,41.7479,41.6512,41.6688,21255.0
2015-08-13 11:05:00,47.35,47.37,47.34,47.34,18000.0,41.66,41.6775,41.6512,41.6512,18000.0
2015-08-13 11:10:00,47.33,47.36,47.31,47.35,11600.0,41.6424,41.6688,41.6248,41.66,11600.0
2015-08-13 11:15:00,47.37,47.47,47.37,47.46,7845.0,41.6775,41.7655,41.6775,41.7567,7845.0
2015-08-13 11:20:00,47.43,47.47,47.37,47.38,6500.0,41.7303,41.7655,41.6775,41.6863,6500.0
2015-08-13 11:25:00,47.36,47.37,47.32,47.32,15780.0,41.6688,41.6775,41.6336,41.6336,15780.0
2015-08-13 11:30:00,47.35,47.38,47.35,47.38,1000.0,41.66,41.6863,41.66,41.6863,1000.0
2015-08-13 11:35:00,47.4,47.43,47.39,47.39,6500.0,41.7039,41.7303,41.6951,41.6951,6500.0
2015-08-13 11:40:00,47.4,47.43,47.38,47.43,11100.0,41.7039,41.7303,41.6863,41.7303,11100.0
2015-08-13 11:45:00,47.44,47.46,47.41,47.46,27625.0,41.7391,41.7567,41.7127,41.7567,27625.0
2015-08-13 11:50:00,47.47,47.48,47.42,47.46,14140.0,41.7655,41.7743,41.7215,41.7567,14140.0
2015-08-13 11:55:00,47.46,47.49,47.44,47.49,25500.0,41.7567,41.7831,41.7391,41.7831,25500.0
2015-08-13 12:00:00,47.49,47.54,47.48,47.54,10990.0,41.7831,41.8271,41.7743,41.8271,10990.0
2015-08-13 12:05:00,47.54,47.58,47.53,47.53,22455.0,41.8271,41.8623,41.8183,41.8183,22455.0
2015-08-13 12:10:00,47.54,47.55,47.52,47.54,8000.0,41.8271,41.8359,41.8095,41.8271,8000.0
2015-08-13 12:15:00,47.58,47.58,47.58,47.58,500.0,41.8623,41.8623,41.8623,41.8623,500.0
2015-08-13 12:20:00,47.54,47.57,47.54,47.57,1000.0,41.8271,41.8535,41.8271,41.8535,1000.0
2015-08-13 12:25:00,47.58,47.63,47.58,47.62,23000.0,41.8623,41.9063,41.8623,41.8975,23000.0
2015-08-13 12:30:00,47.63,47.63,47.58,47.58,15540.0,41.9063,41.9063,41.8623,41.8623,15540.0
2015-08-13 12:35:00,47.58,47.58,47.52,47.52,10500.0,41.8623,41.8623,41.8095,41.8095,10500.0
2015-08-13 12:40:00,47.49,47.49,47.45,47.47,3510.0,41.7831,41.7831,41.7479,41.7655,3510.0
2015-08-13 12:45:00,47.49,47.52,47.49,47.5,9000.0,41.7831,41.8095,41.7831,41.7919,9000.0
2015-08-13 12:50:00,47.53,47.56,47.51,47.56,54505.0,41.8183,41.8447,41.8007,41.8447,54505.0
2015-08-13 12:55:00,47.54,47.56,47.53,47.55,7500.0,41.8271,41.8447,41.8183,41.8359,7500.0
2015-08-13 13:00:00,47.55,47.59,47.55,47.59,13000.0,41.8359,41.8711,41.8359,41.8711,13000.0
2015-08-13 13:05:00,47.59,47.59,47.55,47.55,16000.0,41.8711,41.8711,41.8359,41.8359,16000.0
2015-08-13 13:10:00,47.55,47.59,47.55,47.56,20000.0,41.8359,41.8711,41.8359,41.8447,20000.0
2015-08-13 13:15:00,47.57,47.58,47.55,47.55,22235.0,41.8535,41.8623,41.8359,41.8359,22235.0
2015-08-13 13:20:00,47.56,47.57,47.54,47.55,19620.0,41.8447,41.8535,41.8271,41.8359,19620.0
2015-08-13 13:25:00,47.53,47.54,47.53,47.54,2500.0,41.8183,41.8271,41.8183,41.8271,2500.0
2015-08-13 13:30:00,47.52,47.57,47.52,47.56,16500.0,41.8095,41.8535,41.8095,41.8447,16500.0
2015-08-13 13:35:00,47.57,47.57,47.51,47.52,33130.0,41.8535,41.8535,41.8007,41.8095,33130.0
2015-08-13 13:40:00,47.51,47.53,47.49,47.5,148610.0,41.8007,41.8183,41.7831,41.7919,148610.0
2015-08-13 13:45:00,47.5,47.52,47.5,47.52,7350.0,41.7919,41.8095,41.7919,41.8095,7350.0
2015-08-13 13:50:00,47.5,47.53,47.45,47.49,148500.0,41.7919,41.8183,41.7479,41.7831,148500.0
2015-08-13 13:55:00,47.51,47.52,47.51,47.52,2500.0,41.8007,41.8095,41.8007,41.8095,2500.0
2015-08-13 14:00:00,47.54,47.6,47.54,47.6,15870.0,41.8271,41.8799,41.8271,41.8799,15870.0
2015-08-13 14:05:00,47.59,47.61,47.58,47.61,12000.0,41.8711,41.8887,41.8623,41.8887,12000.0
2015-08-13 14:10:00,47.62,47.67,47.62,47.67,16455.0,41.8975,41.9415,41.8975,41.9415,16455.0
2015-08-13 14:15:00,47.68,47.68,47.64,47.68,26630.0,41.9503,41.9503,41.9151,41.9503,26630.0
2015-08-13 14:20:00,47.67,47.68,47.65,47.65,3000.0,41.9415,41.9503,41.9239,41.9239,3000.0
2015-08-13 14:25:00,47.67,47.67,47.6,47.63,18390.0,41.9415,41.9415,41.8799,41.9063,18390.0
2015-08-13 14:30:00,47.64,47.67,47.63,47.67,9255.0,41.9151,41.9415,41.9063,41.9415,9255.0
2015-08-13 14:35:00,47.67,47.67,47.62,47.67,11390.0,41.9415,41.9415,41.8975,41.9415,11390.0
2015-08-13 14:40:00,47.66,47.67,47.65,47.67,10500.0,41.9327,41.9415,41.9239,41.9415,10500.0
2015-08-13 14:45:00,47.67,47.74,47.67,47.72,21000.0,41.9415,42.0031,41.9415,41.9855,21000.0
2015-08-13 14:50:00,47.74,47.79,47.73,47.79,70025.0,42.0031,42.0471,41.9943,42.0471,70025.0
2015-08-13 14:55:00,47.78,47.82,47.78,47.79,13580.0,42.0383,42.0735,42.0383,42.0471,13580.0
2015-08-13 15:00:00,47.78,47.79,47.72,47.72,29325.0,42.0383,42.0471,41.9855,41.9855,29325.0
2015-08-13 15:05:00,47.72,47.72,47.69,47.69,134545.0,41.9855,41.9855,41.9591,41.9591,134545.0
2015-08-13 15:10:00,47.7,47.7,47.66,47.69,19000.0,41.9679,41.9679,41.9327,41.9591,19000.0
2015-08-13 15:15:00,47.7,47.72,47.69,47.72,26510.0,41.9679,41.9855,41.9591,41.9855,26510.0
2015-08-13 15:20:00,47.72,47.73,47.65,47.65,173740.0,41.9855,41.9943,41.9239,41.9239,173740.0
2015-08-13 15:25:00,47.65,47.66,47.62,47.63,13030.0,41.9239,41.9327,41.8975,41.9063,13030.0
2015-08-13 15:30:00,47.62,47.62,47.51,47.53,26500.0,41.8975,41.8975,41.8007,41.8183,26500.0
2015-08-13 15:35:00,47.55,47.55,47.48,47.54,28925.0,41.8359,41.8359,41.7743,41.8271,28925.0
2015-08-13 15:40:00,47.52,47.56,47.51,47.54,63975.0,41.8095,41.8447,41.8007,41.8271,63975.0
2015-08-13 15:45:00,47.54,47.57,47.51,47.57,56065.0,41.8271,41.8535,41.8007,41.8535,56065.0
2015-08-13 15:50:00,47.56,47.61,47.52,47.6,150320.0,41.8447,41.8887,41.8095,41.8799,150320.0
2015-08-13 15:55:00,47.6,47.6,47.55,47.55,150250.0,41.8799,41.8799,41.8359,41.8359,150250.0
2015-08-14 09:30:00,47.46,47.53,47.46,47.51,12655.0,41.7567,41.8183,41.7567,41.8007,12655.0
2015-08-14 09:35:00,47.58,47.72,47.4,47.72,19980.0,41.8623,41.9855,41.7039,41.9855,19980.0
2015-08-14 09:40:00,47.71,47.82,47.65,47.82,135645.0,41.9767,42.0735,41.9239,42.0735,135645.0
2015-08-14 09:45:00,47.79,47.81,47.67,47.8,19750.0,42.0471,42.0647,41.9415,42.0559,19750.0
2015-08-14 09:50:00,47.79,47.91,47.79,47.85,22235.0,42.0471,42.1527,42.0471,42.0999,22235.0
2015-08-14 09:55:00,47.89,47.9,47.83,47.83,7550.0,42.1351,42.1439,42.0823,42.0823,7550.0
2015-08-14 10:00:00,47.82,47.88,47.77,47.88,20185.0,42.0735,42.1263,42.0295,42.1263,20185.0
2015-08-14 10:05:00,47.91,47.92,47.81,47.86,24000.0,42.1527,42.1615,42.0647,42.1087,24000.0
2015-08-14 10:10:00,47.87,47.92,47.85,47.89,137000.0,42.1175,42.1615,42.0999,42.1351,137000.0
2015-08-14 10:15:00,47.88,47.95,47.85,47.95,12180.0,42.1263,42.1879,42.0999,42.1879,12180.0
2015-08-14 10:20:00,47.94,48.02,47.94,47.98,265940.0,42.1791,42.2494,42.1791,42.2142,265940.0
2015-08-14 10:25:00,48.0,48.02,47.89,47.91,15020.0,42.2318,42.2494,42.1351,42.1527,15020.0
2015-08-14 10:30:00,47.95,48.0,47.95,48.0,6000.0,42.1879,42.2318,42.1879,42.2318,6000.0
2015-08-14 10:35:00,48.0,48.0,47.93,47.93,11765.0,42.2318,42.2318,42.1703,42.1703,11765.0
2015-08-14 10:40:00,48.0,48.0,47.94,47.97,3565.0,42.2318,42.2318,42.1791,42.2054,3565.0
2015-08-14 10:45:00,47.97,47.97,47.89,47.89,12740.0,42.2054,42.2054,42.1351,42.1351,12740.0
2015-08-14 10:50:00,47.9,47.94,47.81,47.82,16920.0,42.1439,42.1791,42.0647,42.0735,16920.0
2015-08-14 10:55:00,47.8,47.85,47.78,47.8,18500.0,42.0559,42.0999,42.0383,42.0559,18500.0
2015-08-14 11:00:00,47.81,47.82,47.79,47.8,2500.0,42.0647,42.0735,42.0471,42.0559,2500.0
2015-08-14 11:05:00,47.8,47.8,47.71,47.72,17250.0,42.0559,42.0559,41.9767,41.9855,17250.0
2015-08-14 11:10:00,47.7,47.74,47.67,47.7,9250.0,41.9679,42.0031,41.9415,41.9679,9250.0
2015-08-14 11:15:00,47.72,47.76,47.72,47.73,3750.0,41.9855,42.0207,41.9855,41.9943,3750.0
2015-08-14 11:20:00,47.7,47.76,47.7,47.72,3000.0,41.9679,42.0207,41.9679,41.9855,3000.0
2015-08-14 11:25:00,47.73,47.76,47.73,47.76,2000.0,41.9943,42.0207,41.9943,42.0207,2000.0
2015-08-14 11:30:00,47.75,47.8,47.75,47.8,9500.0,42.0119,42.0559,42.0119,42.0559,9500.0
2015-08-14 11:35:00,47.8,47.85,47.8,47.85,3500.0,42.0559,42.0999,42.0559,42.0999,3500.0
2015-08-14 11:40:00,47.89,47.94,47.88,47.94,8500.0,42.1351,42.1791,42.1263,42.1791,8500.0
2015-08-14 11:45:00,47.9,47.93,47.89,47.89,3000.0,42.1439,42.1703,42.1351,42.1351,3000.0
2015-08-14 11:50:00,47.95,47.98,47.9,47.9,8350.0,42.1879,42.2142,42.1439,42.1439,8350.0
2015-08-14 11:55:00,47.91,47.93,47.89,47.9,3000.0,42.1527,42.1703,42.1351,42.1439,3000.0
2015-08-14 12:00:00,47.92,47.92,47.88,47.88,3000.0,42.1615,42.1615,42.1263,42.1263,3000.0
2015-08-14 12:05:00,47.85,47.86,47.77,47.86,10220.0,42.0999,42.1087,42.0295,42.1087,10220.0
2015-08-14 12:10:00,47.8,47.86,47.8,47.86,13510.0,42.0559,42.1087,42.0559,42.1087,13510.0
2015-08-14 12:15:00,47.86,47.89,47.86,47.89,2000.0,42.1087,42.1351,42.1087,42.1351,2000.0
2015-08-14 12:20:00,47.89,47.97,47.88,47.97,33770.0,42.1351,42.2054,42.1263,42.2054,33770.0
2015-08-14 12:25:00,47.97,47.99,47.93,47.93,34030.0,42.2054,42.223,42.1703,42.1703,34030.0
2015-08-14 12:30:00,47.92,47.95,47.92,47.95,4885.0,42.1615,42.1879,42.1615,42.1879,4885.0
2015-08-14 12:35:00,47.94,47.94,47.94,47.94,1370.0,42.1791,42.1791,42.1791,42.1791,1370.0
2015-08-14 12:40:00,47.93,47.95,47.81,47.93,32855.0,42.1703,42.1879,42.0647,42.1703,32855.0
2015-08-14 12:45:00,47.85,47.91,47.85,47.87,5500.0,42.0999,42.1527,42.0999,42.1175,5500.0
2015-08-14 12:50:00,47.86,47.93,47.86,47.93,16990.0,42.1087,42.1703,42.1087,42.1703,16990.0
2015-08-14 12:55:00,47.91,47.91,47.89,47.9,10005.0,42.1527,42.1527,42.1351,42.1439,10005.0
2015-08-14 13:00:00,47.88,47.9,47.83,47.85,10685.0,42.1263,42.1439,42.0823,42.0999,10685.0
2015-08-14 13:05:00,47.88,47.9,47.85,47.88,714200.0,42.1263,42.1439,42.0999,42.1263,714200.0
2015-08-14 13:10:00,47.88,47.9,47.88,47.9,3500.0,42.1263,42.1439,42.1263,42.1439,3500.0
2015-08-14 13:15:00,47.96,47.99,47.94,47.94,6105.0,42.1966,42.223,42.1791,42.1791,6105.0
2015-08-14 13:20:00,47.95,47.98,47.79,47.91,12400.0,42.1879,42.2142,42.0471,42.1527,12400.0
2015-08-14 13:25:00,47.87,47.95,47.87,47.94,9250.0,42.1175,42.1879,42.1175,42.1791,9250.0
2015-08-14 13:30:00,47.99,48.02,47.97,48.02,8030.0,42.223,42.2494,42.2054,42.2494,8030.0
2015-08-14 13:35:00,48.02,48.04,48.0,48.03,6000.0,42.2494,42.267,42.2318,42.2582,6000.0
2015-08-14 13:40:00,48.02,48.02,47.97,48.02,18150.0,42.2494,42.2494,42.2054,42.2494,18150.0
2015-08-14 13:45:00,48.0,48.01,47.92,47.94,8500.0,42.2318,42.2406,42.1615,42.1791,8500.0
2015-08-14 13:50:00,47.94,47.96,47.89,47.94,18500.0,42.1791,42.1966,42.1351,42.1791,18500.0
2015-08-14 13:55:00,47.94,47.96,47.87,47.93,13090.0,42.1791,42.1966,42.1175,42.1703,13090.0
2015-08-14 14:00:00,47.91,47.92,47.89,47.9,451155.0,42.1527,42.1615,42.1351,42.1439,451155.0
2015-08-14 14:05:00,47.88,47.9,47.83,47.84,9130.0,42.1263,42.1439,42.0823,42.0911,9130.0
2015-08-14 14:10:00,47.88,47.94,47.86,47.94,11000.0,42.1263,42.1791,42.1087,42.1791,11000.0
2015-08-14 14:15:00,47.94,47.94,47.89,47.94,145460.0,42.1791,42.1791,42.1351,42.1791,145460.0
2015-08-14 14:20:00,47.92,47.93,47.9,47.9,4330.0,42.1615,42.1703,42.1439,42.1439,4330.0
2015-08-14 14:25:00,47.94,47.96,47.88,47.88,13030.0,42.1791,42.1966,42.1263,42.1263,13030.0
2015-08-14 14:30:00,47.88,47.98,47.88,47.94,637880.0,42.1263,42.2142,42.1263,42.1791,637880.0
2015-08-14 14:35:00,47.93,47.94,47.9,47.91,21735.0,42.1703,42.1791,42.1439,42.1527,21735.0
2015-08-14 14:40:00,47.89,47.94,47.89,47.91,11000.0,42.1351,42.1791,42.1351,42.1527,11000.0
2015-08-14 14:45:00,47.92,47.93,47.91,47.93,3000.0,42.1615,42.1703,42.1527,42.1703,3000.0
2015-08-14 14:50:00,47.94,47.94,47.93,47.93,16260.0,42.1791,42.1791,42.1703,42.1703,16260.0
2015-08-14 14:55:00,47.93,47.95,47.9,47.94,67215.0,42.1703,42.1879,42.1439,42.1791,67215.0
2015-08-14 15:00:00,47.94,47.94,47.9,47.93,9500.0,42.1791,42.1791,42.1439,42.1703,9500.0
2015-08-14 15:05:00,47.94,47.96,47.94,47.94,12300.0,42.1791,42.1966,42.1791,42.1791,12300.0
2015-08-14 15:10:00,47.94,47.94,47.92,47.94,8500.0,42.1791,42.1791,42.1615,42.1791,8500.0
2015-08-14 15:15:00,47.92,47.95,47.91,47.92,12000.0,42.1615,42.1879,42.1527,42.1615,12000.0
2015-08-14 15:20:00,47.94,47.95,47.9,47.94,14500.0,42.1791,42.1879,42.1439,42.1791,14500.0
2015-08-14 15:25:00,47.94,47.97,47.93,47.94,25750.0,42.1791,42.2054,42.1703,42.1791,25750.0
2015-08-14 15:30:00,47.95,48.04,47.94,48.04,21785.0,42.1879,42.267,42.1791,42.267,21785.0
2015-08-14 15:35:00,48.01,48.08,48.01,48.06,7500.0,42.2406,42.3022,42.2406,42.2846,7500.0
2015-08-14 15:40:00,48.06,48.07,48.02,48.07,30295.0,42.2846,42.2934,42.2494,42.2934,30295.0
2015-08-14 15:45:00,48.07,48.13,48.06,48.11,45255.0,42.2934,42.3462,42.2846,42.3286,45255.0
2015-08-14 15:50:00,48.11,48.13,48.08,48.09,44020.0,42.3286,42.3462,42.3022,42.311,44020.0
2015-08-14 15:55:00,48.09,48.15,48.09,48.13,123065.0,42.311,42.3638,42.311,42.3462,123065.0
2015-08-17 09:30:00,47.86,47.95,47.81,47.95,36140.0,42.1087,42.1879,42.0647,42.1879,36140.0
2015-08-17 09:35:00,47.96,47.96,47.76,47.8,29615.0,42.1966,42.1966,42.0207,42.0559,29615.0
2015-08-17 09:40:00,47.88,47.88,47.71,47.81,5775.0,42.1263,42.1263,41.9767,42.0647,5775.0
2015-08-17 09:45:00,47.76,47.99,47.74,47.91,44395.0,42.0207,42.223,42.0031,42.1527,44395.0
2015-08-17 09:50:00,47.89,47.9,47.89,47.89,1500.0,42.1351,42.1439,42.1351,42.1351,1500.0
2015-08-17 09:55:00,47.85,47.98,47.82,47.96,18500.0,42.0999,42.2142,42.0735,42.1966,18500.0
2015-08-17 10:00:00,47.95,47.95,47.82,47.82,12690.0,42.1879,42.1879,42.0735,42.0735,12690.0
2015-08-17 10:05:00,47.84,47.88,47.83,47.86,10000.0,42.0911,42.1263,42.0823,42.1087,10000.0
2015-08-17 10:10:00,47.87,47.94,47.87,47.92,12000.0,42.1175,42.1791,42.1175,42.1615,12000.0
2015-08-17 10:15:00,48.0,48.14,48.0,48.11,17955.0,42.2318,42.355,42.2318,42.3286,17955.0
2015-08-17 10:20:00,48.08,48.08,48.04,48.06,16935.0,42.3022,42.3022,42.267,42.2846,16935.0
2015-08-17 10:25:00,48.04,48.04,47.99,48.01,23570.0,42.267,42.267,42.223,42.2406,23570.0
2015-08-17 10:30:00,47.99,48.07,47.99,48.07,10000.0,42.223,42.2934,42.223,42.2934,10000.0
2015-08-17 10:35:00,48.05,48.05,48.0,48.0,1545.0,42.2758,42.2758,42.2318,42.2318,1545.0
2015-08-17 10:40:00,48.02,48.09,47.98,48.09,24375.0,42.2494,42.311,42.2142,42.311,24375.0
2015-08-17 10:45:00,48.13,48.2,48.13,48.2,25465.0,42.3462,42.4078,42.3462,42.4078,25465.0
2015-08-17 10:50:00,48.17,48.2,48.13,48.13,446470.0,42.3814,42.4078,42.3462,42.3462,446470.0
2015-08-17 10:55:00,48.13,48.13,48.09,48.09,28860.0,42.3462,42.3462,42.311,42.311,28860.0
2015-08-17 11:00:00,48.1,48.2,48.09,48.14,18500.0,42.3198,42.4078,42.311,42.355,18500.0
2015-08-17 11:05:00,48.17,48.21,48.15,48.16,18270.0,42.3814,42.4166,42.3638,42.3726,18270.0
2015-08-17 11:10:00,48.14,48.14,48.08,48.09,63595.0,42.355,42.355,42.3022,42.311,63595.0
2015-08-17 11:15:00,48.1,48.12,48.05,48.05,13750.0,42.3198,42.3374,42.2758,42.2758,13750.0
2015-08-17 11:20:00,48.05,48.05,48.01,48.01,17450.0,42.2758,42.2758,42.2406,42.2406,17450.0
2015-08-17 11:25:00,48.02,48.05,48.02,48.02,17000.0,42.2494,42.2758,42.2494,42.2494,17000.0
2015-08-17 11:30:00,48.03,48.12,48.03,48.11,36155.0,42.2582,42.3374,42.2582,42.3286,36155.0
2015-08-17 11:35:00,48.14,48.15,48.06,48.09,16370.0,42.355,42.3638,42.2846,42.311,16370.0
2015-08-17 11:40:00,48.1,48.12,48.07,48.07,12000.0,42.3198,42.3374,42.2934,42.2934,12000.0
2015-08-17 11:45:00,48.12,48.12,48.08,48.1,2000.0,42.3374,42.3374,42.3022,42.3198,2000.0
2015-08-17 11:50:00,48.12,48.13,48.06,48.13,18040.0,42.3374,42.3462,42.2846,42.3462,18040.0
2015-08-17 11:55:00,48.12,48.13,48.1,48.12,7500.0,42.3374,42.3462,42.3198,42.3374,7500.0
2015-08-17 12:00:00,48.12,48.14,48.12,48.14,2500.0,42.3374,42.355,42.3374,42.355,2500.0
2015-08-17 12:05:00,48.14,48.14,48.12,48.13,5645.0,42.355,42.355,42.3374,42.3462,5645.0
2015-08-17 12:10:00,48.15,48.16,48.12,48.13,15500.0,42.3638,42.3726,42.3374,42.3462,15500.0
2015-08-17 12:15:00,48.11,48.15,48.1,48.1,9710.0,42.3286,42.3638,42.3198,42.3198,9710.0
2015-08-17 12:20:00,48.09,48.12,48.09,48.12,5500.0,42.311,42.3374,42.311,42.3374,5500.0
2015-08-17 12:25:00,48.12,48.13,48.08,48.09,6500.0,42.3374,42.3462,42.3022,42.311,6500.0
2015-08-17 12:30:00,48.06,48.15,48.06,48.12,14500.0,42.2846,42.3638,42.2846,42.3374,14500.0
2015-08-17 12:35:00,48.14,48.15,48.11,48.15,10680.0,42.355,42.3638,42.3286,42.3638,10680.0
2015-08-17 12:40:00,48.16,48.17,48.13,48.16,36330.0,42.3726,42.3814,42.3462,42.3726,36330.0
2015-08-17 12:45:00,48.18,48.19,48.16,48.16,18815.0,42.3902,42.399,42.3726,42.3726,18815.0
2015-08-17 12:50:00,48.14,48.18,48.1,48.17,37735.0,42.355,42.3902,42.3198,42.3814,37735.0
2015-08-17 12:55:00,48.16,48.25,48.16,48.22,19660.0,42.3726,42.4518,42.3726,42.4254,19660.0
2015-08-17 13:00:00,48.23,48.25,48.2,48.25,17100.0,42.4342,42.4518,42.4078,42.4518,17100.0
2015-08-17 13:05:00,48.25,48.27,48.24,48.25,8680.0,42.4518,42.4694,42.443,42.4518,8680.0
2015-08-17 13:10:00,48.27,48.27,48.24,48.24,1500.0,42.4694,42.4694,42.443,42.443,1500.0
2015-08-17 13:15:00,48.27,48.29,48.27,48.27,14325.0,42.4694,42.487,42.4694,42.4694,14325.0
2015-08-17 13:20:00,48.29,48.32,48.28,48.28,10485.0,42.487,42.5134,42.4782,42.4782,10485.0
2015-08-17 13:25:00,48.29,48.29,48.28,48.28,5000.0,42.487,42.487,42.4782,42.4782,5000.0
2015-08-17 13:30:00,48.32,48.32,48.29,48.32,4550.0,42.5134,42.5134,42.487,42.5134,4550.0
2015-08-17 13:35:00,48.32,48.32,48.3,48.31,7225.0,42.5134,42.5134,42.4958,42.5046,7225.0
2015-08-17 13:40:00,48.3,48.3,48.26,48.26,5600.0,42.4958,42.4958,42.4606,42.4606,5600.0
2015-08-17 13:45:00,48.28,48.3,48.28,48.3,3140.0,42.4782,42.4958,42.4782,42.4958,3140.0
2015-08-17 13:50:00,48.3,48.31,48.28,48.28,8000.0,42.4958,42.5046,42.4782,42.4782,8000.0
2015-08-17 13:55:00,48.3,48.3,48.24,48.25,32680.0,42.4958,42.4958,42.443,42.4518,32680.0
2015-08-17 14:00:00,48.26,48.27,48.23,48.27,23725.0,42.4606,42.4694,42.4342,42.4694,23725.0
2015-08-17 14:05:00,48.29,48.3,48.26,48.27,8395.0,42.487,42.4958,42.4606,42.4694,8395.0
2015-08-17 14:10:00,48.28,48.28,48.26,48.26,3500.0,42.4782,42.4782,42.4606,42.4606,3500.0
2015-08-17 14:15:00,48.26,48.26,48.21,48.22,14000.0,42.4606,42.4606,42.4166,42.4254,14000.0
2015-08-17 14:20:00,48.24,48.27,48.24,48.25,7210.0,42.443,42.4694,42.443,42.4518,7210.0
2015-08-17 14:25:00,48.25,48.25,48.14,48.14,19385.0,42.4518,42.4518,42.355,42.355,19385.0
2015-08-17 14:30:00,48.14,48.18,48.13,48.15,12865.0,42.355,42.3902,42.3462,42.3638,12865.0
2015-08-17 14:35:00,48.15,48.19,48.13,48.17,78675.0,42.3638,42.399,42.3462,42.3814,78675.0
2015-08-17 14:40:00,48.18,48.23,48.18,48.23,6265.0,42.3902,42.4342,42.3902,42.4342,6265.0
2015-08-17 14:45:00,48.24,48.26,48.22,48.24,46035.0,42.443,42.4606,42.4254,42.443,46035.0
2015-08-17 14:50:00,48.25,48.25,48.17,48.17,13750.0,42.4518,42.4518,42.3814,42.3814,13750.0
2015-08-17 14:55:00,48.19,48.2,48.18,48.2,9500.0,42.399,42.4078,42.3902,42.4078,9500.0
2015-08-17 15:00:00,48.19,48.2,48.17,48.2,9000.0,42.399,42.4078,42.3814,42.4078,9000.0
2015-08-17 15:05:00,48.2,48.2,48.16,48.16,12700.0,42.4078,42.4078,42.3726,42.3726,12700.0
2015-08-17 15:10:00,48.17,48.18,48.15,48.15,10185.0,42.3814,42.3902,42.3638,42.3638,10185.0
2015-08-17 15:15:00,48.15,48.17,48.14,48.17,17420.0,42.3638,42.3814,42.355,42.3814,17420.0
2015-08-17 15:20:00,48.18,48.18,48.17,48.18,9590.0,42.3902,42.3902,42.3814,42.3902,9590.0
2015-08-17 15:25:00,48.2,48.2,48.18,48.19,14500.0,42.4078,42.4078,42.3902,42.399,14500.0
2015-08-17 15:30:00,48.19,48.2,48.17,48.18,15500.0,42.399,42.4078,42.3814,42.3902,15500.0
2015-08-17 15:35:00,48.18,48.19,48.14,48.15,11000.0,42.3902,42.399,42.355,42.3638,11000.0
2015-08-17 15:40:00,48.17,48.19,48.16,48.18,9460.0,42.3814,42.399,42.3726,42.3902,9460.0
2015-08-17 15:45:00,48.17,48.17,48.13,48.14,34035.0,42.3814,42.3814,42.3462,42.355,34035.0
2015-08-17 15:50:00,48.15,48.2,48.15,48.19,17000.0,42.3638,42.4078,42.3638,42.399,17000.0
2015-08-17 15:55:00,48.2,48.23,48.19,48.2,45895.0,42.4078,42.4342,42.399,42.4078,45895.0
2015-08-18 09:30:00,48.2,48.2,48.07,48.19,25945.0,42.4078,42.4078,42.2934,42.399,25945.0
2015-08-18 09:35:00,48.29,48.37,48.16,48.18,20615.0,42.487,42.5574,42.3726,42.3902,20615.0
2015-08-18 09:40:00,48.22,48.26,48.12,48.19,33785.0,42.4254,42.4606,42.3374,42.399,33785.0
2015-08-18 09:45:00,48.2,48.25,48.19,48.23,10000.0,42.4078,42.4518,42.399,42.4342,10000.0
2015-08-18 09:50:00,48.26,48.26,48.19,48.22,5835.0,42.4606,42.4606,42.399,42.4254,5835.0
2015-08-18 09:55:00,48.15,48.21,48.13,48.21,11870.0,42.3638,42.4166,42.3462,42.4166,11870.0
2015-08-18 10:00:00,48.18,48.24,48.18,48.24,16000.0,42.3902,42.443,42.3902,42.443,16000.0
2015-08-18 10:05:00,48.23,48.23,48.18,48.18,13785.0,42.4342,42.4342,42.3902,42.3902,13785.0
2015-08-18 10:10:00,48.17,48.28,48.17,48.25,24325.0,42.3814,42.4782,42.3814,42.4518,24325.0
2015-08-18 10:15:00,48.21,48.26,48.18,48.2,4755.0,42.4166,42.4606,42.3902,42.4078,4755.0
2015-08-18 10:20:00,48.24,48.29,48.2,48.2,15885.0,42.443,42.487,42.4078,42.4078,15885.0
2015-08-18 10:25:00,48.2,48.24,48.18,48.21,28540.0,42.4078,42.443,42.3902,42.4166,28540.0
2015-08-18 10:30:00,48.2,48.23,48.2,48.21,2000.0,42.4078,42.4342,42.4078,42.4166,2000.0
2015-08-18 10:35:00,48.18,48.24,48.18,48.23,23345.0,42.3902,42.443,42.3902,42.4342,23345.0
2015-08-18 10:40:00,48.21,48.22,48.18,48.2,26425.0,42.4166,42.4254,42.3902,42.4078,26425.0
2015-08-18 10:45:00,48.18,48.23,48.18,48.23,8150.0,42.3902,42.4342,42.3902,42.4342,8150.0
2015-08-18 10:50:00,48.26,48.27,48.23,48.27,14380.0,42.4606,42.4694,42.4342,42.4694,14380.0
2015-08-18 10:55:00,48.28,48.3,48.26,48.26,8890.0,42.4782,42.4958,42.4606,42.4606,8890.0
2015-08-18 11:00:00,48.28,48.28,48.2,48.22,10465.0,42.4782,42.4782,42.4078,42.4254,10465.0
2015-08-18 11:05:00,48.22,48.34,48.22,48.34,13500.0,42.4254,42.531,42.4254,42.531,13500.0
2015-08-18 11:10:00,48.32,48.35,48.29,48.35,30000.0,42.5134,42.5398,42.487,42.5398,30000.0
2015-08-18 11:15:00,48.32,48.33,48.28,48.33,10845.0,42.5134,42.5222,42.4782,42.5222,10845.0
2015-08-18 11:20:00,48.33,48.34,48.27,48.27,9125.0,42.5222,42.531,42.4694,42.4694,9125.0
2015-08-18 11:25:00,48.26,48.36,48.26,48.36,18685.0,42.4606,42.5486,42.4606,42.5486,18685.0
2015-08-18 11:30:00,48.33,48.34,48.3,48.33,11775.0,42.5222,42.531,42.4958,42.5222,11775.0
2015-08-18 11:35:00,48.33,48.36,48.32,48.35,43235.0,42.5222,42.5486,42.5134,42.5398,43235.0
2015-08-18 11:40:00,48.34,48.4,48.34,48.35,13365.0,42.531,42.5838,42.531,42.5398,13365.0
2015-08-18 11:45:00,48.35,48.38,48.33,48.36,12000.0,42.5398,42.5662,42.5222,42.5486,12000.0
2015-08-18 11:50:00,48.36,48.45,48.35,48.44,48790.0,42.5486,42.6278,42.5398,42.619,48790.0
2015-08-18 11:55:00,48.47,48.69,48.46,48.67,79545.0,42.6454,42.8389,42.6366,42.8213,79545.0
2015-08-18 12:00:00,48.63,48.67,48.6,48.66,30960.0,42.7861,42.8213,42.7597,42.8125,30960.0
2015-08-18 12:05:00,48.64,48.7,48.62,48.65,51005.0,42.7949,42.8477,42.7773,42.8037,51005.0
2015-08-18 12:10:00,48.68,48.68,48.64,48.65,18000.0,42.8301,42.8301,42.7949,42.8037,18000.0
2015-08-18 12:15:00,48.65,48.65,48.6,48.61,11165.0,42.8037,42.8037,42.7597,42.7685,11165.0
2015-08-18 12:20:00,48.61,48.65,48.61,48.65,15125.0,42.7685,42.8037,42.7685,42.8037,15125.0
2015-08-18 12:25:00,48.67,48.69,48.66,48.66,5500.0,42.8213,42.8389,42.8125,42.8125,5500.0
2015-08-18 12:30:00,48.64,48.67,48.63,48.66,9975.0,42.7949,42.8213,42.7861,42.8125,9975.0
2015-08-18 12:35:00,48.67,48.69,48.65,48.68,19950.0,42.8213,42.8389,42.8037,42.8301,19950.0
2015-08-18 12:40:00,48.7,48.7,48.63,48.64,21205.0,42.8477,42.8477,42.7861,42.7949,21205.0
2015-08-18 12:45:00,48.64,48.7,48.64,48.7,8000.0,42.7949,42.8477,42.7949,42.8477,8000.0
2015-08-18 12:50:00,48.69,48.69,48.66,48.68,4395.0,42.8389,42.8389,42.8125,42.8301,4395.0
2015-08-18 12:55:00,48.66,48.67,48.56,48.59,27015.0,42.8125,42.8213,42.7245,42.7509,27015.0
2015-08-18 13:00:00,48.58,48.59,48.58,48.58,3500.0,42.7421,42.7509,42.7421,42.7421,3500.0
2015-08-18 13:05:00,48.58,48.58,48.55,48.56,11775.0,42.7421,42.7421,42.7157,42.7245,11775.0
2015-08-18 13:10:00,48.56,48.62,48.55,48.59,18000.0,42.7245,42.7773,42.7157,42.7509,18000.0
2015-08-18 13:15:00,48.64,48.65,48.62,48.63,9100.0,42.7949,42.8037,42.7773,42.7861,9100.0
2015-08-18 13:20:00,48.63,48.67,48.62,48.67,16375.0,42.7861,42.8213,42.7773,42.8213,16375.0
2015-08-18 13:25:00,48.68,48.72,48.66,48.7,45005.0,42.8301,42.8653,42.8125,42.8477,45005.0
2015-08-18 13:30:00,48.7,48.7,48.65,48.68,27465.0,42.8477,42.8477,42.8037,42.8301,27465.0
2015-08-18 13:35:00,48.67,48.7,48.66,48.69,15850.0,42.8213,42.8477,42.8125,42.8389,15850.0
2015-08-18 13:40:00,48.7,48.72,48.7,48.71,13500.0,42.8477,42.8653,42.8477,42.8565,13500.0
2015-08-18 13:45:00,48.71,48.74,48.67,48.69,41400.0,42.8565,42.8829,42.8213,42.8389,41400.0
2015-08-18 13:50:00,48.7,48.73,48.66,48.71,28455.0,42.8477,42.8741,42.8125,42.8565,28455.0
2015-08-18 13:55:00,48.73,48.74,48.7,48.72,9000.0,42.8741,42.8829,42.8477,42.8653,9000.0
2015-08-18 14:00:00,48.68,48.72,48.68,48.71,31335.0,42.8301,42.8653,42.8301,42.8565,31335.0
2015-08-18 14:05:00,48.7,48.74,48.69,48.72,21175.0,42.8477,42.8829,42.8389,42.8653,21175.0
2015-08-18 14:10:00,48.72,48.78,48.72,48.77,26530.0,42.8653,42.9181,42.8653,42.9093,26530.0
2015-08-18 14:15:00,48.78,48.81,48.74,48.77,76380.0,42.9181,42.9445,42.8829,42.9093,76380.0
2015-08-18 14:20:00,48.75,48.77,48.73,48.77,16250.0,42.8917,42.9093,42.8741,42.9093,16250.0
2015-08-18 14:25:00,48.78,48.81,48.77,48.8,23970.0,42.9181,42.9445,42.9093,42.9357,23970.0
2015-08-18 14:30:00,48.82,48.82,48.75,48.77,28705.0,42.9533,42.9533,42.8917,42.9093,28705.0
2015-08-18 14:35:00,48.77,48.8,48.75,48.79,44525.0,42.9093,42.9357,42.8917,42.9269,44525.0
2015-08-18 14:40:00,48.8,48.8,48.73,48.76,19575.0,42.9357,42.9357,42.8741,42.9005,19575.0
2015-08-18 14:45:00,48.74,48.78,48.74,48.78,9530.0,42.8829,42.9181,42.8829,42.9181,9530.0
2015-08-18 14:50:00,48.75,48.76,48.69,48.76,21410.0,42.8917,42.9005,42.8389,42.9005,21410.0
2015-08-18 14:55:00,48.78,48.79,48.74,48.74,10700.0,42.9181,42.9269,42.8829,42.8829,10700.0
2015-08-18 15:00:00,48.72,48.76,48.71,48.72,17250.0,42.8653,42.9005,42.8565,42.8653,17250.0
2015-08-18 15:05:00,48.72,48.74,48.71,48.73,16500.0,42.8653,42.8829,42.8565,42.8741,16500.0
2015-08-18 15:10:00,48.71,48.74,48.69,48.72,20000.0,42.8565,42.8829,42.8389,42.8653,20000.0
2015-08-18 15:15:00,48.7,48.72,48.69,48.71,19500.0,42.8477,42.8653,42.8389,42.8565,19500.0
2015-08-18 15:20:00,48.72,48.72,48.66,48.71,36215.0,42.8653,42.8653,42.8125,42.8565,36215.0
2015-08-18 15:25:00,48.71,48.75,48.7,48.71,32750.0,42.8565,42.8917,42.8477,42.8565,32750.0
2015-08-18 15:30:00,48.71,48.75,48.68,48.74,65805.0,42.8565,42.8917,42.8301,42.8829,65805.0
2015-08-18 15:35:00,48.74,48.82,48.72,48.81,77465.0,42.8829,42.9533,42.8653,42.9445,77465.0
2015-08-18 15:40:00,48.81,48.81,48.69,48.7,51205.0,42.9445,42.9445,42.8389,42.8477,51205.0
2015-08-18 15:45:00,48.69,48.75,48.68,48.74,63200.0,42.8389,42.8917,42.8301,42.8829,63200.0
2015-08-18 15:50:00,48.74,48.79,48.72,48.77,110385.0,42.8829,42.9269,42.8653,42.9093,110385.0
2015-08-18 15:55:00,48.78,48.87,48.74,48.81,256545.0,42.9181,42.9973,42.8829,42.9445,256545.0
2015-08-19 09:30:00,48.79,48.8,48.6,48.73,58475.0,42.9269,42.9357,42.7597,42.8741,58475.0
2015-08-19 09:35:00,48.75,48.76,48.57,48.63,53515.0,42.8917,42.9005,42.7333,42.7861,53515.0
2015-08-19 09:40:00,48.62,48.67,48.5,48.6,42635.0,42.7773,42.8213,42.6718,42.7597,42635.0
2015-08-19 09:45:00,48.56,48.65,48.47,48.47,41625.0,42.7245,42.8037,42.6454,42.6454,41625.0
2015-08-19 09:50:00,48.53,48.58,48.46,48.58,66360.0,42.6982,42.7421,42.6366,42.7421,66360.0
2015-08-19 09:55:00,48.54,48.56,48.45,48.51,37240.0,42.707,42.7245,42.6278,42.6806,37240.0
2015-08-19 10:00:00,48.52,48.59,48.47,48.56,23000.0,42.6894,42.7509,42.6454,42.7245,23000.0
2015-08-19 10:05:00,48.53,48.57,48.5,48.52,31000.0,42.6982,42.7333,42.6718,42.6894,31000.0
2015-08-19 10:10:00,48.56,48.6,48.53,48.6,33665.0,42.7245,42.7597,42.6982,42.7597,33665.0
2015-08-19 10:15:00,48.57,48.66,48.56,48.66,43010.0,42.7333,42.8125,42.7245,42.8125,43010.0
2015-08-19 10:20:00,48.63,48.73,48.63,48.71,55800.0,42.7861,42.8741,42.7861,42.8565,55800.0
2015-08-19 10:25:00,48.71,48.73,48.69,48.73,27615.0,42.8565,42.8741,42.8389,42.8741,27615.0
2015-08-19 10:30:00,48.72,48.73,48.6,48.68,36155.0,42.8653,42.8741,42.7597,42.8301,36155.0
2015-08-19 10:35:00,48.66,48.69,48.62,48.66,77010.0,42.8125,42.8389,42.7773,42.8125,77010.0
2015-08-19 10:40:00,48.68,48.72,48.64,48.64,139125.0,42.8301,42.8653,42.7949,42.7949,139125.0
2015-08-19 10:45:00,48.64,48.64,48.57,48.59,97195.0,42.7949,42.7949,42.7333,42.7509,97195.0
2015-08-19 10:50:00,48.6,48.61,48.52,48.56,31400.0,42.7597,42.7685,42.6894,42.7245,31400.0
2015-08-19 10:55:00,48.56,48.63,48.5,48.61,75965.0,42.7245,42.7861,42.6718,42.7685,75965.0
2015-08-19 11:00:00,48.63,48.72,48.63,48.65,27250.0,42.7861,42.8653,42.7861,42.8037,27250.0
2015-08-19 11:05:00,48.66,48.69,48.61,48.66,99250.0,42.8125,42.8389,42.7685,42.8125,99250.0
2015-08-19 11:10:00,48.66,48.69,48.62,48.69,58400.0,42.8125,42.8389,42.7773,42.8389,58400.0
2015-08-19 11:15:00,48.69,48.69,48.64,48.67,69245.0,42.8389,42.8389,42.7949,42.8213,69245.0
2015-08-19 11:20:00,48.7,48.77,48.67,48.77,40000.0,42.8477,42.9093,42.8213,42.9093,40000.0
2015-08-19 11:25:00,48.74,48.82,48.68,48.8,65940.0,42.8829,42.9533,42.8301,42.9357,65940.0
2015-08-19 11:30:00,48.8,48.83,48.77,48.82,27545.0,42.9357,42.9621,42.9093,42.9533,27545.0
2015-08-19 11:35:00,48.82,48.83,48.8,48.83,40555.0,42.9533,42.9621,42.9357,42.9621,40555.0
2015-08-19 11:40:00,48.82,48.82,48.73,48.76,63730.0,42.9533,42.9533,42.8741,42.9005,63730.0
2015-08-19 11:45:00,48.76,48.76,48.68,48.68,31400.0,42.9005,42.9005,42.8301,42.8301,31400.0
2015-08-19 11:50:00,48.69,48.73,48.68,48.72,46115.0,42.8389,42.8741,42.8301,42.8653,46115.0
2015-08-19 11:55:00,48.69,48.73,48.66,48.68,13500.0,42.8389,42.8741,42.8125,42.8301,13500.0
2015-08-19 12:00:00,48.66,48.72,48.66,48.69,20500.0,42.8125,42.8653,42.8125,42.8389,20500.0
2015-08-19 12:05:00,48.7,48.7,48.65,48.66,18250.0,42.8477,42.8477,42.8037,42.8125,18250.0
2015-08-19 12:10:00,48.67,48.67,48.6,48.6,20570.0,42.8213,42.8213,42.7597,42.7597,20570.0
2015-08-19 12:15:00,48.6,48.73,48.59,48.62,59795.0,42.7597,42.8741,42.7509,42.7773,59795.0
2015-08-19 12:20:00,48.63,48.72,48.63,48.7,18250.0,42.7861,42.8653,42.7861,42.8477,18250.0
2015-08-19 12:25:00,48.71,48.79,48.71,48.78,79800.0,42.8565,42.9269,42.8565,42.9181,79800.0
2015-08-19 12:30:00,48.75,48.83,48.75,48.83,42945.0,42.8917,42.9621,42.8917,42.9621,42945.0
2015-08-19 12:35:00,48.81,48.84,48.79,48.81,25265.0,42.9445,42.9709,42.9269,42.9445,25265.0
2015-08-19 12:40:00,48.81,48.85,48.76,48.83,45265.0,42.9445,42.9797,42.9005,42.9621,45265.0
2015-08-19 12:45:00,48.82,48.82,48.79,48.79,8500.0,42.9533,42.9533,42.9269,42.9269,8500.0
2015-08-19 12:50:00,48.79,48.86,48.79,48.82,38965.0,42.9269,42.9885,42.9269,42.9533,38965.0
2015-08-19 12:55:00,48.82,48.84,48.78,48.81,33000.0,42.9533,42.9709,42.9181,42.9445,33000.0
2015-08-19 13:00:00,48.81,48.84,48.8,48.84,11000.0,42.9445,42.9709,42.9357,42.9709,11000.0
2015-08-19 13:05:00,48.84,48.86,48.83,48.86,14675.0,42.9709,42.9885,42.9621,42.9885,14675.0
2015-08-19 13:10:00,48.87,48.94,48.87,48.93,25500.0,42.9973,43.0589,42.9973,43.0501,25500.0
2015-08-19 13:15:00,48.94,48.94,48.9,48.94,12815.0,43.0589,43.0589,43.0237,43.0589,12815.0
2015-08-19 13:20:00,48.94,48.95,48.87,48.89,21295.0,43.0589,43.0677,42.9973,43.0149,21295.0
2015-08-19 13:25:00,48.85,48.88,48.82,48.85,15640.0,42.9797,43.0061,42.9533,42.9797,15640.0
2015-08-19 13:30:00,48.82,48.91,48.82,48.91,22910.0,42.9533,43.0325,42.9533,43.0325,22910.0
2015-08-19 13:35:00,48.88,48.97,48.84,48.94,27245.0,43.0061,43.0853,42.9709,43.0589,27245.0
2015-08-19 13:40:00,48.93,48.98,48.93,48.96,15625.0,43.0501,43.0941,43.0501,43.0765,15625.0
2015-08-19 13:45:00,48.97,49.08,48.96,49.05,53320.0,43.0853,43.1821,43.0765,43.1557,53320.0
2015-08-19 13:50:00,49.05,49.05,48.98,49.0,30000.0,43.1557,43.1557,43.0941,43.1117,30000.0
2015-08-19 13:55:00,49.01,49.01,48.93,48.93,47360.0,43.1205,43.1205,43.0501,43.0501,47360.0
2015-08-19 14:00:00,48.94,49.09,48.94,49.07,42930.0,43.0589,43.1909,43.0589,43.1733,42930.0
2015-08-19 14:05:00,49.07,49.08,49.02,49.02,57305.0,43.1733,43.1821,43.1293,43.1293,57305.0
2015-08-19 14:10:00,48.99,49.18,48.97,49.13,41005.0,43.1029,43.27,43.0853,43.2261,41005.0
2015-08-19 14:15:00,49.13,49.18,49.05,49.06,27565.0,43.2261,43.27,43.1557,43.1645,27565.0
2015-08-19 14:20:00,49.06,49.09,48.99,49.0,44140.0,43.1645,43.1909,43.1029,43.1117,44140.0
2015-08-19 14:25:00,49.0,49.0,48.93,48.94,38640.0,43.1117,43.1117,43.0501,43.0589,38640.0
2015-08-19 14:30:00,48.95,49.0,48.91,48.95,45720.0,43.0677,43.1117,43.0325,43.0677,45720.0
2015-08-19 14:35:00,48.95,48.98,48.93,48.94,17500.0,43.0677,43.0941,43.0501,43.0589,17500.0
2015-08-19 14:40:00,48.93,48.97,48.87,48.87,39390.0,43.0501,43.0853,42.9973,42.9973,39390.0
2015-08-19 14:45:00,48.86,48.9,48.83,48.86,45950.0,42.9885,43.0237,42.9621,42.9885,45950.0
2015-08-19 14:50:00,48.85,48.87,48.79,48.79,22000.0,42.9797,42.9973,42.9269,42.9269,22000.0
2015-08-19 14:55:00,48.8,48.8,48.69,48.75,28385.0,42.9357,42.9357,42.8389,42.8917,28385.0
2015-08-19 15:00:00,48.76,48.76,48.62,48.65,48885.0,42.9005,42.9005,42.7773,42.8037,48885.0
2015-08-19 15:05:00,48.66,48.72,48.62,48.72,55750.0,42.8125,42.8653,42.7773,42.8653,55750.0
2015-08-19 15:10:00,48.7,48.73,48.7,48.71,17315.0,42.8477,42.8741,42.8477,42.8565,17315.0
2015-08-19 15:15:00,48.7,48.75,48.66,48.75,53130.0,42.8477,42.8917,42.8125,42.8917,53130.0
2015-08-19 15:20:00,48.73,48.79,48.71,48.71,53450.0,42.8741,42.9269,42.8565,42.8565,53450.0
2015-08-19 15:25:00,48.73,48.81,48.69,48.81,46385.0,42.8741,42.9445,42.8389,42.9445,46385.0
2015-08-19 15:30:00,48.82,48.86,48.77,48.8,52625.0,42.9533,42.9885,42.9093,42.9357,52625.0
2015-08-19 15:35:00,48.81,48.85,48.77,48.81,55025.0,42.9445,42.9797,42.9093,42.9445,55025.0
2015-08-19 15:40:00,48.81,48.88,48.81,48.88,65125.0,42.9445,43.0061,42.9445,43.0061,65125.0
2015-08-19 15:45:00,48.9,48.95,48.84,48.95,103455.0,43.0237,43.0677,42.9709,43.0677,103455.0
2015-08-19 15:50:00,48.92,48.95,48.89,48.89,122225.0,43.0413,43.0677,43.0149,43.0149,122225.0
2015-08-19 15:55:00,48.89,48.92,48.8,48.8,195460.0,43.0149,43.0413,42.9357,42.9357,195460.0
2015-08-20 09:30:00,48.48,48.55,48.15,48.23,84575.0,42.6542,42.7157,42.3638,42.4342,84575.0
2015-08-20 09:35:00,48.22,48.37,48.21,48.37,45115.0,42.4254,42.5574,42.4166,42.5574,45115.0
2015-08-20 09:40:00,48.37,48.42,48.23,48.42,6000.0,42.5574,42.6014,42.4342,42.6014,6000.0
2015-08-20 09:45:00,48.39,48.39,47.94,48.0,30000.0,42.575,42.575,42.1791,42.2318,30000.0
2015-08-20 09:50:00,47.99,48.1,47.88,48.07,20500.0,42.223,42.3198,42.1263,42.2934,20500.0
2015-08-20 09:55:00,48.12,48.12,48.04,48.11,18080.0,42.3374,42.3374,42.267,42.3286,18080.0
2015-08-20 10:00:00,48.11,48.22,48.02,48.1,54500.0,42.3286,42.4254,42.2494,42.3198,54500.0
2015-08-20 10:05:00,48.1,48.15,48.04,48.15,25000.0,42.3198,42.3638,42.267,42.3638,25000.0
2015-08-20 10:10:00,48.15,48.21,48.12,48.21,10325.0,42.3638,42.4166,42.3374,42.4166,10325.0
2015-08-20 10:15:00,48.16,48.25,48.15,48.21,20615.0,42.3726,42.4518,42.3638,42.4166,20615.0
2015-08-20 10:20:00,48.24,48.29,48.19,48.24,84445.0,42.443,42.487,42.399,42.443,84445.0
2015-08-20 10:25:00,48.18,48.27,48.18,48.26,51500.0,42.3902,42.4694,42.3902,42.4606,51500.0
2015-08-20 10:30:00,48.29,48.36,48.2,48.35,54405.0,42.487,42.5486,42.4078,42.5398,54405.0
2015-08-20 10:35:00,48.35,48.37,48.3,48.35,76885.0,42.5398,42.5574,42.4958,42.5398,76885.0
2015-08-20 10:40:00,48.35,48.55,48.35,48.52,99255.0,42.5398,42.7157,42.5398,42.6894,99255.0
2015-08-20 10:45:00,48.52,48.57,48.46,48.55,24285.0,42.6894,42.7333,42.6366,42.7157,24285.0
2015-08-20 10:50:00,48.55,48.64,48.55,48.64,23725.0,42.7157,42.7949,42.7157,42.7949,23725.0
2015-08-20 10:55:00,48.64,48.76,48.6,48.72,71900.0,42.7949,42.9005,42.7597,42.8653,71900.0
2015-08-20 11:00:00,48.71,48.77,48.69,48.73,52820.0,42.8565,42.9093,42.8389,42.8741,52820.0
2015-08-20 11:05:00,48.75,48.77,48.71,48.71,62690.0,42.8917,42.9093,42.8565,42.8565,62690.0
2015-08-20 11:10:00,48.72,48.73,48.69,48.71,33750.0,42.8653,42.8741,42.8389,42.8565,33750.0
2015-08-20 11:15:00,48.73,48.75,48.64,48.7,69960.0,42.8741,42.8917,42.7949,42.8477,69960.0
2015-08-20 11:20:00,48.7,48.75,48.66,48.73,31660.0,42.8477,42.8917,42.8125,42.8741,31660.0
2015-08-20 11:25:00,48.74,48.85,48.74,48.83,41960.0,42.8829,42.9797,42.8829,42.9621,41960.0
2015-08-20 11:30:00,48.81,48.81,48.75,48.76,32485.0,42.9445,42.9445,42.8917,42.9005,32485.0
2015-08-20 11:35:00,48.74,48.74,48.66,48.69,43500.0,42.8829,42.8829,42.8125,42.8389,43500.0
2015-08-20 11:40:00,48.66,48.73,48.66,48.67,15500.0,42.8125,42.8741,42.8125,42.8213,15500.0
2015-08-20 11:45:00,48.7,48.78,48.66,48.78,29770.0,42.8477,42.9181,42.8125,42.9181,29770.0
2015-08-20 11:50:00,48.78,48.86,48.78,48.85,42510.0,42.9181,42.9885,42.9181,42.9797,42510.0
2015-08-20 11:55:00,48.86,48.92,48.86,48.89,17000.0,42.9885,43.0413,42.9885,43.0149,17000.0
2015-08-20 12:00:00,48.89,48.91,48.88,48.88,56840.0,43.0149,43.0325,43.0061,43.0061,56840.0
2015-08-20 12:05:00,48.88,48.9,48.83,48.9,35945.0,43.0061,43.0237,42.9621,43.0237,35945.0
2015-08-20 12:10:00,48.9,48.97,48.89,48.96,62475.0,43.0237,43.0853,43.0149,43.0765,62475.0
2015-08-20 12:15:00,48.96,48.97,48.91,48.97,135735.0,43.0765,43.0853,43.0325,43.0853,135735.0
2015-08-20 12:20:00,48.97,48.98,48.84,48.86,38900.0,43.0853,43.0941,42.9709,42.9885,38900.0
2015-08-20 12:25:00,48.86,48.87,48.76,48.81,54020.0,42.9885,42.9973,42.9005,42.9445,54020.0
2015-08-20 12:30:00,48.8,48.89,48.8,48.86,42715.0,42.9357,43.0149,42.9357,42.9885,42715.0
2015-08-20 12:35:00,48.87,48.96,48.85,48.93,54560.0,42.9973,43.0765,42.9797,43.0501,54560.0
2015-08-20 12:40:00,48.93,48.93,48.89,48.9,32490.0,43.0501,43.0501,43.0149,43.0237,32490.0
2015-08-20 12:45:00,48.89,48.93,48.82,48.93,63525.0,43.0149,43.0501,42.9533,43.0501,63525.0
2015-08-20 12:50:00,48.93,48.98,48.91,48.98,46975.0,43.0501,43.0941,43.0325,43.0941,46975.0
2015-08-20 12:55:00,48.96,49.0,48.91,48.96,43150.0,43.0765,43.1117,43.0325,43.0765,43150.0
2015-08-20 13:00:00,48.96,48.96,48.88,48.9,42545.0,43.0765,43.0765,43.0061,43.0237,42545.0
2015-08-20 13:05:00,48.9,48.91,48.87,48.89,37215.0,43.0237,43.0325,42.9973,43.0149,37215.0
2015-08-20 13:10:00,48.9,48.96,48.89,48.94,33840.0,43.0237,43.0765,43.0149,43.0589,33840.0
2015-08-20 13:15:00,48.94,48.99,48.92,48.99,24625.0,43.0589,43.1029,43.0413,43.1029,24625.0
2015-08-20 13:20:00,48.99,49.05,48.99,49.03,28255.0,43.1029,43.1557,43.1029,43.1381,28255.0
2015-08-20 13:25:00,49.04,49.15,48.97,49.08,82095.0,43.1469,43.2436,43.0853,43.1821,82095.0
2015-08-20 13:30:00,49.08,49.17,49.07,49.12,19965.0,43.1821,43.2612,43.1733,43.2173,19965.0
2015-08-20 13:35:00,49.1,49.12,49.05,49.05,64810.0,43.1997,43.2173,43.1557,43.1557,64810.0
2015-08-20 13:40:00,49.09,49.16,49.06,49.11,26670.0,43.1909,43.2524,43.1645,43.2085,26670.0
2015-08-20 13:45:00,49.14,49.17,49.07,49.09,34375.0,43.2348,43.2612,43.1733,43.1909,34375.0
2015-08-20 13:50:00,49.09,49.15,49.07,49.15,33220.0,43.1909,43.2436,43.1733,43.2436,33220.0
2015-08-20 13:55:00,49.15,49.24,49.15,49.22,18230.0,43.2436,43.3228,43.2436,43.3052,18230.0
2015-08-20 14:00:00,49.23,49.28,49.21,49.27,51870.0,43.314,43.358,43.2964,43.3492,51870.0
2015-08-20 14:05:00,49.25,49.25,49.15,49.16,38635.0,43.3316,43.3316,43.2436,43.2524,38635.0
2015-08-20 14:10:00,49.16,49.16,49.1,49.11,30650.0,43.2524,43.2524,43.1997,43.2085,30650.0
2015-08-20 14:15:00,49.09,49.13,49.07,49.12,37000.0,43.1909,43.2261,43.1733,43.2173,37000.0
2015-08-20 14:20:00,49.13,49.19,49.1,49.18,47500.0,43.2261,43.2788,43.1997,43.27,47500.0
2015-08-20 14:25:00,49.18,49.24,49.16,49.18,78310.0,43.27,43.3228,43.2524,43.27,78310.0
2015-08-20 14:30:00,49.18,49.18,49.07,49.09,73110.0,43.27,43.27,43.1733,43.1909,73110.0
2015-08-20 14:35:00,49.09,49.11,49.05,49.09,36075.0,43.1909,43.2085,43.1557,43.1909,36075.0
2015-08-20 14:40:00,49.1,49.1,49.01,49.03,72015.0,43.1997,43.1997,43.1205,43.1381,72015.0
2015-08-20 14:45:00,49.04,49.06,49.03,49.06,38800.0,43.1469,43.1645,43.1381,43.1645,38800.0
2015-08-20 14:50:00,49.06,49.13,49.04,49.07,48035.0,43.1645,43.2261,43.1469,43.1733,48035.0
2015-08-20 14:55:00,49.07,49.09,49.0,49.02,42000.0,43.1733,43.1909,43.1117,43.1293,42000.0
2015-08-20 15:00:00,48.99,49.04,48.93,49.04,112560.0,43.1029,43.1469,43.0501,43.1469,112560.0
2015-08-20 15:05:00,49.04,49.05,48.98,49.0,94895.0,43.1469,43.1557,43.0941,43.1117,94895.0
2015-08-20 15:10:00,49.02,49.04,48.93,48.99,71005.0,43.1293,43.1469,43.0501,43.1029,71005.0
2015-08-20 15:15:00,48.97,48.97,48.85,48.88,101125.0,43.0853,43.0853,42.9797,43.0061,101125.0
2015-08-20 15:20:00,48.87,48.95,48.87,48.9,39375.0,42.9973,43.0677,42.9973,43.0237,39375.0
2015-08-20 15:25:00,48.9,48.96,48.89,48.96,50980.0,43.0237,43.0765,43.0149,43.0765,50980.0
2015-08-20 15:30:00,48.95,49.05,48.94,49.03,66485.0,43.0677,43.1557,43.0589,43.1381,66485.0
2015-08-20 15:35:00,49.04,49.07,49.01,49.01,109435.0,43.1469,43.1733,43.1205,43.1205,109435.0
2015-08-20 15:40:00,49.01,49.08,48.95,49.07,105040.0,43.1205,43.1821,43.0677,43.1733,105040.0
2015-08-20 15:45:00,49.05,49.06,48.93,48.94,170680.0,43.1557,43.1645,43.0501,43.0589,170680.0
2015-08-20 15:50:00,48.94,48.94,48.88,48.89,193760.0,43.0589,43.0589,43.0061,43.0149,193760.0
2015-08-20 15:55:00,48.89,48.92,48.84,48.86,434780.0,43.0149,43.0413,42.9709,42.9885,434780.0
2015-08-21 09:30:00,48.59,48.7,48.11,48.25,208115.0,42.7509,42.8477,42.3286,42.4518,208115.0
2015-08-21 09:35:00,48.18,48.7,48.14,48.65,36495.0,42.3902,42.8477,42.355,42.8037,36495.0
2015-08-21 09:40:00,48.53,48.62,48.16,48.16,17565.0,42.6982,42.7773,42.3726,42.3726,17565.0
2015-08-21 09:45:00,48.1,48.31,48.06,48.2,66545.0,42.3198,42.5046,42.2846,42.4078,66545.0
2015-08-21 09:50:00,48.25,48.27,48.17,48.17,14170.0,42.4518,42.4694,42.3814,42.3814,14170.0
2015-08-21 09:55:00,48.23,48.34,48.23,48.32,14275.0,42.4342,42.531,42.4342,42.5134,14275.0
2015-08-21 10:00:00,48.33,48.53,48.33,48.51,65255.0,42.5222,42.6982,42.5222,42.6806,65255.0
2015-08-21 10:05:00,48.51,48.52,48.45,48.52,22045.0,42.6806,42.6894,42.6278,42.6894,22045.0
2015-08-21 10:10:00,48.55,48.56,48.4,48.44,48625.0,42.7157,42.7245,42.5838,42.619,48625.0
2015-08-21 10:15:00,48.45,48.54,48.4,48.4,44445.0,42.6278,42.707,42.5838,42.5838,44445.0
2015-08-21 10:20:00,48.4,48.43,48.33,48.39,29275.0,42.5838,42.6102,42.5222,42.575,29275.0
2015-08-21 10:25:00,48.31,48.36,48.23,48.24,50105.0,42.5046,42.5486,42.4342,42.443,50105.0
2015-08-21 10:30:00,48.23,48.25,48.15,48.16,7020.0,42.4342,42.4518,42.3638,42.3726,7020.0
2015-08-21 10:35:00,48.1,48.11,47.97,47.99,28125.0,42.3198,42.3286,42.2054,42.223,28125.0
2015-08-21 10:40:00,48.03,48.07,47.97,48.02,13570.0,42.2582,42.2934,42.2054,42.2494,13570.0
2015-08-21 10:45:00,48.02,48.05,47.97,48.0,28520.0,42.2494,42.2758,42.2054,42.2318,28520.0
2015-08-21 10:50:00,48.02,48.06,48.0,48.02,13875.0,42.2494,42.2846,42.2318,42.2494,13875.0
2015-08-21 10:55:00,48.02,48.04,47.99,48.04,36950.0,42.2494,42.267,42.223,42.267,36950.0
2015-08-21 11:00:00,48.06,48.06,48.0,48.0,25345.0,42.2846,42.2846,42.2318,42.2318,25345.0
2015-08-21 11:05:00,47.99,47.99,47.81,47.91,29865.0,42.223,42.223,42.0647,42.1527,29865.0
2015-08-21 11:10:00,47.91,47.91,47.7,47.74,28240.0,42.1527,42.1527,41.9679,42.0031,28240.0
2015-08-21 11:15:00,47.75,47.86,47.74,47.84,32995.0,42.0119,42.1087,42.0031,42.0911,32995.0
2015-08-21 11:20:00,47.8,47.85,47.67,47.75,35285.0,42.0559,42.0999,41.9415,42.0119,35285.0
2015-08-21 11:25:00,47.76,47.85,47.74,47.8,16000.0,42.0207,42.0999,42.0031,42.0559,16000.0
2015-08-21 11:30:00,47.79,47.81,47.73,47.79,39445.0,42.0471,42.0647,41.9943,42.0471,39445.0
2015-08-21 11:35:00,47.8,47.81,47.65,47.67,28505.0,42.0559,42.0647,41.9239,41.9415,28505.0
2015-08-21 11:40:00,47.65,47.71,47.61,47.67,30880.0,41.9239,41.9767,41.8887,41.9415,30880.0
2015-08-21 11:45:00,47.67,47.74,47.67,47.74,19435.0,41.9415,42.0031,41.9415,42.0031,19435.0
2015-08-21 11:50:00,47.72,47.73,47.68,47.73,9065.0,41.9855,41.9943,41.9503,41.9943,9065.0
2015-08-21 11:55:00,47.72,47.83,47.66,47.83,7000.0,41.9855,42.0823,41.9327,42.0823,7000.0
2015-08-21 12:00:00,47.79,47.84,47.79,47.84,7410.0,42.0471,42.0911,42.0471,42.0911,7410.0
2015-08-21 12:05:00,47.88,47.99,47.86,47.94,38785.0,42.1263,42.223,42.1087,42.1791,38785.0
2015-08-21 12:10:00,47.94,48.0,47.83,47.86,28310.0,42.1791,42.2318,42.0823,42.1087,28310.0
2015-08-21 12:15:00,47.87,47.91,47.83,47.86,15100.0,42.1175,42.1527,42.0823,42.1087,15100.0
2015-08-21 12:20:00,47.84,47.87,47.81,47.85,150245.0,42.0911,42.1175,42.0647,42.0999,150245.0
2015-08-21 12:25:00,47.84,47.97,47.84,47.95,102040.0,42.0911,42.2054,42.0911,42.1879,102040.0
2015-08-21 12:30:00,47.97,48.06,47.95,48.03,20750.0,42.2054,42.2846,42.1879,42.2582,20750.0
2015-08-21 12:35:00,48.06,48.12,48.05,48.06,36560.0,42.2846,42.3374,42.2758,42.2846,36560.0
2015-08-21 12:40:00,48.05,48.06,47.96,48.02,25175.0,42.2758,42.2846,42.1966,42.2494,25175.0
2015-08-21 12:45:00,48.0,48.06,47.97,48.01,18250.0,42.2318,42.2846,42.2054,42.2406,18250.0
2015-08-21 12:50:00,48.04,48.05,47.92,47.97,15400.0,42.267,42.2758,42.1615,42.2054,15400.0
2015-08-21 12:55:00,47.93,47.96,47.85,47.9,13845.0,42.1703,42.1966,42.0999,42.1439,13845.0
2015-08-21 13:00:00,47.89,47.93,47.75,47.8,18665.0,42.1351,42.1703,42.0119,42.0559,18665.0
2015-08-21 13:05:00,47.81,47.89,47.81,47.87,16985.0,42.0647,42.1351,42.0647,42.1175,16985.0
2015-08-21 13:10:00,47.87,47.91,47.84,47.91,11665.0,42.1175,42.1527,42.0911,42.1527,11665.0
2015-08-21 13:15:00,47.88,47.92,47.85,47.9,15500.0,42.1263,42.1615,42.0999,42.1439,15500.0
2015-08-21 13:20:00,47.9,47.95,47.89,47.9,14500.0,42.1439,42.1879,42.1351,42.1439,14500.0
2015-08-21 13:25:00,47.92,48.03,47.87,48.03,19740.0,42.1615,42.2582,42.1175,42.2582,19740.0
2015-08-21 13:30:00,48.0,48.06,47.95,47.98,24620.0,42.2318,42.2846,42.1879,42.2142,24620.0
2015-08-21 13:35:00,48.01,48.09,47.98,48.09,15000.0,42.2406,42.311,42.2142,42.311,15000.0
2015-08-21 13:40:00,48.05,48.15,48.05,48.1,18960.0,42.2758,42.3638,42.2758,42.3198,18960.0
2015-08-21 13:45:00,48.07,48.09,48.0,48.06,9910.0,42.2934,42.311,42.2318,42.2846,9910.0
2015-08-21 13:50:00,48.03,48.06,47.94,48.01,13750.0,42.2582,42.2846,42.1791,42.2406,13750.0
2015-08-21 13:55:00,48.02,48.12,48.02,48.12,14000.0,42.2494,42.3374,42.2494,42.3374,14000.0
2015-08-21 14:00:00,48.12,48.15,48.08,48.1,16605.0,42.3374,42.3638,42.3022,42.3198,16605.0
2015-08-21 14:05:00,48.09,48.13,48.03,48.03,25625.0,42.311,42.3462,42.2582,42.2582,25625.0
2015-08-21 14:10:00,48.03,48.06,47.97,48.0,78125.0,42.2582,42.2846,42.2054,42.2318,78125.0
2015-08-21 14:15:00,47.99,48.03,47.94,47.98,40805.0,42.223,42.2582,42.1791,42.2142,40805.0
2015-08-21 14:20:00,47.98,47.98,47.88,47.94,27120.0,42.2142,42.2142,42.1263,42.1791,27120.0
2015-08-21 14:25:00,47.94,47.97,47.9,47.91,22010.0,42.1791,42.2054,42.1439,42.1527,22010.0
2015-08-21 14:30:00,47.92,48.01,47.91,47.93,26375.0,42.1615,42.2406,42.1527,42.1703,26375.0
2015-08-21 14:35:00,47.98,47.98,47.77,47.79,27070.0,42.2142,42.2142,42.0295,42.0471,27070.0
2015-08-21 14:40:00,47.79,47.81,47.75,47.81,41500.0,42.0471,42.0647,42.0119,42.0647,41500.0
2015-08-21 14:45:00,47.81,47.81,47.63,47.65,33505.0,42.0647,42.0647,41.9063,41.9239,33505.0
2015-08-21 14:50:00,47.65,47.65,47.57,47.6,70030.0,41.9239,41.9239,41.8535,41.8799,70030.0
2015-08-21 14:55:00,47.66,47.66,47.58,47.6,26160.0,41.9327,41.9327,41.8623,41.8799,26160.0
2015-08-21 15:00:00,47.6,47.64,47.6,47.63,42390.0,41.8799,41.9151,41.8799,41.9063,42390.0
2015-08-21 15:05:00,47.64,47.66,47.58,47.59,52000.0,41.9151,41.9327,41.8623,41.8711,52000.0
2015-08-21 15:10:00,47.61,47.64,47.54,47.6,151210.0,41.8887,41.9151,41.8271,41.8799,151210.0
2015-08-21 15:15:00,47.62,47.69,47.5,47.69,66425.0,41.8975,41.9591,41.7919,41.9591,66425.0
2015-08-21 15:20:00,47.73,47.73,47.66,47.71,24655.0,41.9943,41.9943,41.9327,41.9767,24655.0
2015-08-21 15:25:00,47.71,47.71,47.58,47.68,52370.0,41.9767,41.9767,41.8623,41.9503,52370.0
2015-08-21 15:30:00,47.67,47.67,47.55,47.58,80845.0,41.9415,41.9415,41.8359,41.8623,80845.0
2015-08-21 15:35:00,47.58,47.62,47.52,47.62,96990.0,41.8623,41.8975,41.8095,41.8975,96990.0
2015-08-21 15:40:00,47.6,47.74,47.59,47.74,58460.0,41.8799,42.0031,41.8711,42.0031,58460.0
2015-08-21 15:45:00,47.71,47.72,47.63,47.7,120515.0,41.9767,41.9855,41.9063,41.9679,120515.0
2015-08-21 15:50:00,47.69,47.7,47.44,47.45,181515.0,41.9591,41.9679,41.7391,41.7479,181515.0
2015-08-21 15:55:00,47.44,47.46,47.29,47.35,446465.0,41.7391,41.7567,41.6072,41.66,446465.0
2015-08-24 09:30:00,45.4,46.3,44.06,44.12,126195.0,39.9443,40.7361,38.7653,38.8181,126195.0
2015-08-24 09:35:00,44.25,45.5,44.07,45.17,88615.0,38.9325,40.0323,38.7741,39.7419,88615.0
2015-08-24 09:40:00,45.17,46.14,45.17,46.12,41270.0,39.7419,40.5954,39.7419,40.5778,41270.0
2015-08-24 09:45:00,46.12,46.27,45.89,46.27,19575.0,40.5778,40.7097,40.3754,40.7097,19575.0
2015-08-24 09:50:00,46.31,46.53,45.66,46.04,142270.0,40.7449,40.9385,40.173,40.5074,142270.0
2015-08-24 09:55:00,46.18,46.18,45.79,45.91,89300.0,40.6306,40.6306,40.2874,40.393,89300.0
2015-08-24 10:00:00,45.97,46.3,45.91,46.08,89985.0,40.4458,40.7361,40.393,40.5426,89985.0
2015-08-24 10:05:00,46.2,46.21,45.91,46.0,128785.0,40.6481,40.6569,40.393,40.4722,128785.0
2015-08-24 10:10:00,46.0,46.1,45.84,46.01,113120.0,40.4722,40.5602,40.3314,40.481,113120.0
2015-08-24 10:15:00,46.0,46.1,45.88,45.97,94085.0,40.4722,40.5602,40.3666,40.4458,94085.0
2015-08-24 10:20:00,45.94,46.35,45.91,46.35,34000.0,40.4194,40.7801,40.393,40.7801,34000.0
2015-08-24 10:25:00,46.36,46.36,45.9,45.9,50135.0,40.7889,40.7889,40.3842,40.3842,50135.0
2015-08-24 10:30:00,45.9,45.92,45.47,45.54,62755.0,40.3842,40.4018,40.0059,40.0675,62755.0
2015-08-24 10:35:00,45.61,45.85,45.48,45.82,173910.0,40.129,40.3402,40.0147,40.3138,173910.0
2015-08-24 10:40:00,45.79,46.01,45.7,45.79,72950.0,40.2874,40.481,40.2082,40.2874,72950.0
2015-08-24 10:45:00,45.83,46.07,45.79,46.07,27715.0,40.3226,40.5338,40.2874,40.5338,27715.0
2015-08-24 10:50:00,46.07,46.12,45.93,45.99,46720.0,40.5338,40.5778,40.4106,40.4634,46720.0
2015-08-24 10:55:00,46.03,46.03,45.73,45.83,34660.0,40.4986,40.4986,40.2346,40.3226,34660.0
2015-08-24 11:00:00,45.92,45.94,45.7,45.7,20705.0,40.4018,40.4194,40.2082,40.2082,20705.0
2015-08-24 11:05:00,45.7,45.75,45.54,45.56,52650.0,40.2082,40.2522,40.0675,40.0851,52650.0
2015-08-24 11:10:00,45.56,45.72,45.49,45.68,80370.0,40.0851,40.2258,40.0235,40.1906,80370.0
2015-08-24 11:15:00,45.72,45.76,45.57,45.65,20500.0,40.2258,40.261,40.0939,40.1642,20500.0
2015-08-24 11:20:00,45.61,45.62,45.46,45.59,73795.0,40.129,40.1378,39.9971,40.1115,73795.0
2015-08-24 11:25:00,45.55,45.78,45.55,45.74,33420.0,40.0763,40.2786,40.0763,40.2434,33420.0
2015-08-24 11:30:00,45.76,45.77,45.66,45.68,27955.0,40.261,40.2698,40.173,40.1906,27955.0
2015-08-24 11:35:00,45.74,46.0,45.74,45.96,21730.0,40.2434,40.4722,40.2434,40.437,21730.0
2015-08-24 11:40:00,45.96,46.02,45.83,46.0,33480.0,40.437,40.4898,40.3226,40.4722,33480.0
2015-08-24 11:45:00,45.95,46.04,45.89,46.04,31435.0,40.4282,40.5074,40.3754,40.5074,31435.0
2015-08-24 11:50:00,46.04,46.24,46.02,46.2,70075.0,40.5074,40.6833,40.4898,40.6481,70075.0
2015-08-24 11:55:00,46.2,46.25,46.09,46.23,49610.0,40.6481,40.6921,40.5514,40.6745,49610.0
2015-08-24 12:00:00,46.21,46.22,46.11,46.17,100750.0,40.6569,40.6657,40.569,40.6218,100750.0
2015-08-24 12:05:00,46.18,46.25,46.07,46.23,65595.0,40.6306,40.6921,40.5338,40.6745,65595.0
2015-08-24 12:10:00,46.28,46.36,46.21,46.29,109340.0,40.7185,40.7889,40.6569,40.7273,109340.0
2015-08-24 12:15:00,46.29,46.35,46.19,46.35,70870.0,40.7273,40.7801,40.6393,40.7801,70870.0
2015-08-24 12:20:00,46.39,46.39,46.25,46.36,34140.0,40.8153,40.8153,40.6921,40.7889,34140.0
2015-08-24 12:25:00,46.36,46.5,46.36,46.47,77535.0,40.7889,40.9121,40.7889,40.8857,77535.0
2015-08-24 12:30:00,46.47,46.48,46.35,46.43,36610.0,40.8857,40.8945,40.7801,40.8505,36610.0
2015-08-24 12:35:00,46.44,46.55,46.44,46.46,21000.0,40.8593,40.9561,40.8593,40.8769,21000.0
2015-08-24 12:40:00,46.4,46.52,46.4,46.49,47400.0,40.8241,40.9297,40.8241,40.9033,47400.0
2015-08-24 12:45:00,46.49,46.53,46.18,46.21,36840.0,40.9033,40.9385,40.6306,40.6569,36840.0
2015-08-24 12:50:00,46.28,46.42,46.21,46.42,35475.0,40.7185,40.8417,40.6569,40.8417,35475.0
2015-08-24 12:55:00,46.38,46.51,46.34,46.34,13395.0,40.8065,40.9209,40.7713,40.7713,13395.0
2015-08-24 13:00:00,46.38,46.46,46.31,46.42,17530.0,40.8065,40.8769,40.7449,40.8417,17530.0
2015-08-24 13:05:00,46.39,46.54,46.39,46.54,11100.0,40.8153,40.9473,40.8153,40.9473,11100.0
2015-08-24 13:10:00,46.55,46.58,46.44,46.47,14680.0,40.9561,40.9825,40.8593,40.8857,14680.0
2015-08-24 13:15:00,46.47,46.49,46.37,46.46,20770.0,40.8857,40.9033,40.7977,40.8769,20770.0
2015-08-24 13:20:00,46.46,46.46,46.26,46.26,20000.0,40.8769,40.8769,40.7009,40.7009,20000.0
2015-08-24 13:25:00,46.27,46.31,46.09,46.13,28500.0,40.7097,40.7449,40.5514,40.5866,28500.0
2015-08-24 13:30:00,46.17,46.18,46.08,46.11,37980.0,40.6218,40.6306,40.5426,40.569,37980.0
2015-08-24 13:35:00,46.11,46.11,45.91,46.0,55970.0,40.569,40.569,40.393,40.4722,55970.0
2015-08-24 13:40:00,46.02,46.08,46.0,46.05,35040.0,40.4898,40.5426,40.4722,40.5162,35040.0
2015-08-24 13:45:00,46.06,46.15,46.0,46.15,11185.0,40.525,40.6042,40.4722,40.6042,11185.0
2015-08-24 13:50:00,46.05,46.12,45.92,46.01,51705.0,40.5162,40.5778,40.4018,40.481,51705.0
2015-08-24 13:55:00,46.02,46.06,45.9,45.94,168685.0,40.4898,40.525,40.3842,40.4194,168685.0
2015-08-24 14:00:00,45.97,46.01,45.87,45.98,34485.0,40.4458,40.481,40.3578,40.4546,34485.0
2015-08-24 14:05:00,45.96,46.03,45.85,46.0,54000.0,40.437,40.4986,40.3402,40.4722,54000.0
2015-08-24 14:10:00,45.97,46.09,45.89,45.99,92545.0,40.4458,40.5514,40.3754,40.4634,92545.0
2015-08-24 14:15:00,46.03,46.15,45.81,46.12,90990.0,40.4986,40.6042,40.305,40.5778,90990.0
2015-08-24 14:20:00,46.12,46.24,46.09,46.24,29000.0,40.5778,40.6833,40.5514,40.6833,29000.0
2015-08-24 14:25:00,46.17,46.23,46.14,46.21,4000.0,40.6218,40.6745,40.5954,40.6569,4000.0
2015-08-24 14:30:00,46.1,46.2,46.07,46.11,32485.0,40.5602,40.6481,40.5338,40.569,32485.0
2015-08-24 14:35:00,46.11,46.16,45.99,46.04,318385.0,40.569,40.613,40.4634,40.5074,318385.0
2015-08-24 14:40:00,46.0,46.0,45.75,45.78,48780.0,40.4722,40.4722,40.2522,40.2786,48780.0
2015-08-24 14:45:00,45.75,45.79,45.6,45.6,58125.0,40.2522,40.2874,40.1203,40.1203,58125.0
2015-08-24 14:50:00,45.64,45.64,45.26,45.27,59525.0,40.1554,40.1554,39.8211,39.8299,59525.0
2015-08-24 14:55:00,45.26,45.29,44.95,45.05,58735.0,39.8211,39.8475,39.5484,39.6363,58735.0
2015-08-24 15:00:00,45.0,45.08,44.8,45.04,87610.0,39.5924,39.6627,39.4164,39.6275,87610.0
2015-08-24 15:05:00,45.08,45.28,45.04,45.21,74180.0,39.6627,39.8387,39.6275,39.7771,74180.0
2015-08-24 15:10:00,45.28,45.28,45.06,45.18,149045.0,39.8387,39.8387,39.6451,39.7507,149045.0
2015-08-24 15:15:00,45.18,45.25,45.06,45.17,141100.0,39.7507,39.8123,39.6451,39.7419,141100.0
2015-08-24 15:20:00,45.14,45.23,44.93,45.14,119485.0,39.7155,39.7947,39.5308,39.7155,119485.0
2015-08-24 15:25:00,45.11,45.27,44.96,44.98,105840.0,39.6891,39.8299,39.5572,39.5748,105840.0
2015-08-24 15:30:00,44.99,45.1,44.96,45.07,161125.0,39.5836,39.6803,39.5572,39.6539,161125.0
2015-08-24 15:35:00,45.08,45.67,45.07,45.63,104715.0,39.6627,40.1818,39.6539,40.1466,104715.0
2015-08-24 15:40:00,45.6,45.79,45.36,45.79,101250.0,40.1203,40.2874,39.9091,40.2874,101250.0
2015-08-24 15:45:00,45.75,45.89,45.35,45.36,130355.0,40.2522,40.3754,39.9003,39.9091,130355.0
2015-08-24 15:50:00,45.39,45.57,45.32,45.57,175680.0,39.9355,40.0939,39.8739,40.0939,175680.0
2015-08-24 15:55:00,45.53,45.56,44.93,45.0,369540.0,40.0587,40.0851,39.5308,39.5924,369540.0
2015-08-25 09:30:00,45.98,46.23,45.95,46.08,73250.0,40.4546,40.6745,40.4282,40.5426,73250.0
2015-08-25 09:35:00,46.16,46.16,45.76,45.91,119720.0,40.613,40.613,40.261,40.393,119720.0
2015-08-25 09:40:00,45.97,46.03,45.75,46.0,63075.0,40.4458,40.4986,40.2522,40.4722,63075.0
2015-08-25 09:45:00,45.99,45.99,45.77,45.77,32500.0,40.4634,40.4634,40.2698,40.2698,32500.0
2015-08-25 09:50:00,45.79,45.88,45.65,45.68,43050.0,40.2874,40.3666,40.1642,40.1906,43050.0
2015-08-25 09:55:00,45.68,45.74,45.51,45.59,46190.0,40.1906,40.2434,40.0411,40.1115,46190.0
2015-08-25 10:00:00,45.63,45.67,45.5,45.56,39210.0,40.1466,40.1818,40.0323,40.0851,39210.0
2015-08-25 10:05:00,45.58,45.65,45.5,45.59,33165.0,40.1027,40.1642,40.0323,40.1115,33165.0
2015-08-25 10:10:00,45.63,45.69,45.54,45.68,25610.0,40.1466,40.1994,40.0675,40.1906,25610.0
2015-08-25 10:15:00,45.67,45.72,45.56,45.56,46790.0,40.1818,40.2258,40.0851,40.0851,46790.0
2015-08-25 10:20:00,45.59,45.7,45.52,45.55,112095.0,40.1115,40.2082,40.0499,40.0763,112095.0
2015-08-25 10:25:00,45.57,45.69,45.53,45.64,59000.0,40.0939,40.1994,40.0587,40.1554,59000.0
2015-08-25 10:30:00,45.59,45.67,45.56,45.58,82675.0,40.1115,40.1818,40.0851,40.1027,82675.0
2015-08-25 10:35:00,45.56,45.7,45.52,45.65,64515.0,40.0851,40.2082,40.0499,40.1642,64515.0
2015-08-25 10:40:00,45.61,45.78,45.6,45.7,77185.0,40.129,40.2786,40.1203,40.2082,77185.0
2015-08-25 10:45:00,45.7,45.81,45.69,45.75,68860.0,40.2082,40.305,40.1994,40.2522,68860.0
2015-08-25 10:50:00,45.77,45.79,45.35,45.38,82105.0,40.2698,40.2874,39.9003,39.9267,82105.0
2015-08-25 10:55:00,45.35,45.49,45.35,45.49,46460.0,39.9003,40.0235,39.9003,40.0235,46460.0
2015-08-25 11:00:00,45.54,45.64,45.54,45.64,13090.0,40.0675,40.1554,40.0675,40.1554,13090.0
2015-08-25 11:05:00,45.68,45.71,45.64,45.64,19100.0,40.1906,40.217,40.1554,40.1554,19100.0
2015-08-25 11:10:00,45.66,45.81,45.66,45.76,35380.0,40.173,40.305,40.173,40.261,35380.0
2015-08-25 11:15:00,45.79,45.83,45.78,45.82,18000.0,40.2874,40.3226,40.2786,40.3138,18000.0
2015-08-25 11:20:00,45.84,45.88,45.75,45.76,20035.0,40.3314,40.3666,40.2522,40.261,20035.0
2015-08-25 11:25:00,45.8,45.8,45.68,45.77,19025.0,40.2962,40.2962,40.1906,40.2698,19025.0
2015-08-25 11:30:00,45.77,45.78,45.68,45.74,22000.0,40.2698,40.2786,40.1906,40.2434,22000.0
2015-08-25 11:35:00,45.72,45.75,45.58,45.62,31710.0,40.2258,40.2522,40.1027,40.1378,31710.0
2015-08-25 11:40:00,45.62,45.63,45.51,45.52,50520.0,40.1378,40.1466,40.0411,40.0499,50520.0
2015-08-25 11:45:00,45.49,45.56,45.48,45.54,25280.0,40.0235,40.0851,40.0147,40.0675,25280.0
2015-08-25 11:50:00,45.56,45.62,45.51,45.55,32200.0,40.0851,40.1378,40.0411,40.0763,32200.0
2015-08-25 11:55:00,45.51,45.54,45.44,45.47,19575.0,40.0411,40.0675,39.9795,40.0059,19575.0
2015-08-25 12:00:00,45.44,45.49,45.42,45.49,22000.0,39.9795,40.0235,39.9619,40.0235,22000.0
2015-08-25 12:05:00,45.53,45.59,45.48,45.59,31200.0,40.0587,40.1115,40.0147,40.1115,31200.0
2015-08-25 12:10:00,45.6,45.65,45.55,45.65,57355.0,40.1203,40.1642,40.0763,40.1642,57355.0
2015-08-25 12:15:00,45.64,45.69,45.53,45.59,27150.0,40.1554,40.1994,40.0587,40.1115,27150.0
2015-08-25 12:20:00,45.61,45.72,45.61,45.69,13460.0,40.129,40.2258,40.129,40.1994,13460.0
2015-08-25 12:25:00,45.65,45.68,45.59,45.65,26375.0,40.1642,40.1906,40.1115,40.1642,26375.0
2015-08-25 12:30:00,45.62,45.62,45.57,45.61,12900.0,40.1378,40.1378,40.0939,40.129,12900.0
2015-08-25 12:35:00,45.56,45.6,45.42,45.42,18500.0,40.0851,40.1203,39.9619,39.9619,18500.0
2015-08-25 12:40:00,45.46,45.46,45.41,45.44,20000.0,39.9971,39.9971,39.9531,39.9795,20000.0
2015-08-25 12:45:00,45.47,45.49,45.42,45.45,31310.0,40.0059,40.0235,39.9619,39.9883,31310.0
2015-08-25 12:50:00,45.45,45.45,45.4,45.43,15500.0,39.9883,39.9883,39.9443,39.9707,15500.0
2015-08-25 12:55:00,45.42,45.46,45.27,45.3,73580.0,39.9619,39.9971,39.8299,39.8563,73580.0
2015-08-25 13:00:00,45.28,45.32,45.19,45.3,26695.0,39.8387,39.8739,39.7595,39.8563,26695.0
2015-08-25 13:05:00,45.35,45.39,45.31,45.33,19925.0,39.9003,39.9355,39.8651,39.8827,19925.0
2015-08-25 13:10:00,45.36,45.41,45.3,45.4,22505.0,39.9091,39.9531,39.8563,39.9443,22505.0
2015-08-25 13:15:00,45.36,45.4,45.31,45.31,21000.0,39.9091,39.9443,39.8651,39.8651,21000.0
2015-08-25 13:20:00,45.34,45.41,45.31,45.35,28500.0,39.8915,39.9531,39.8651,39.9003,28500.0
2015-08-25 13:25:00,45.33,45.35,45.16,45.21,91990.0,39.8827,39.9003,39.7331,39.7771,91990.0
2015-08-25 13:30:00,45.18,45.3,45.18,45.26,77075.0,39.7507,39.8563,39.7507,39.8211,77075.0
2015-08-25 13:35:00,45.28,45.37,45.28,45.37,19500.0,39.8387,39.9179,39.8387,39.9179,19500.0
2015-08-25 13:40:00,45.35,45.38,45.22,45.25,65125.0,39.9003,39.9267,39.7859,39.8123,65125.0
2015-08-25 13:45:00,45.24,45.41,45.19,45.4,72525.0,39.8035,39.9531,39.7595,39.9443,72525.0
2015-08-25 13:50:00,45.37,45.54,45.37,45.53,70195.0,39.9179,40.0675,39.9179,40.0587,70195.0
2015-08-25 13:55:00,45.51,45.61,45.51,45.59,24000.0,40.0411,40.129,40.0411,40.1115,24000.0
2015-08-25 14:00:00,45.58,45.62,45.51,45.57,72755.0,40.1027,40.1378,40.0411,40.0939,72755.0
2015-08-25 14:05:00,45.56,45.61,45.51,45.56,64625.0,40.0851,40.129,40.0411,40.0851,64625.0
2015-08-25 14:10:00,45.56,45.6,45.5,45.51,48990.0,40.0851,40.1203,40.0323,40.0411,48990.0
2015-08-25 14:15:00,45.49,45.66,45.48,45.66,52475.0,40.0235,40.173,40.0147,40.173,52475.0
2015-08-25 14:20:00,45.62,45.75,45.62,45.69,36140.0,40.1378,40.2522,40.1378,40.1994,36140.0
2015-08-25 14:25:00,45.71,45.79,45.63,45.71,93210.0,40.217,40.2874,40.1466,40.217,93210.0
2015-08-25 14:30:00,45.71,45.81,45.7,45.75,37180.0,40.217,40.305,40.2082,40.2522,37180.0
2015-08-25 14:35:00,45.74,45.74,45.53,45.55,32530.0,40.2434,40.2434,40.0587,40.0763,32530.0
2015-08-25 14:40:00,45.55,45.66,45.53,45.66,205090.0,40.0763,40.173,40.0587,40.173,205090.0
2015-08-25 14:45:00,45.66,45.82,45.65,45.8,58580.0,40.173,40.3138,40.1642,40.2962,58580.0
2015-08-25 14:50:00,45.82,45.91,45.75,45.83,104080.0,40.3138,40.393,40.2522,40.3226,104080.0
2015-08-25 14:55:00,45.85,45.91,45.83,45.91,83955.0,40.3402,40.393,40.3226,40.393,83955.0
2015-08-25 15:00:00,45.9,45.92,45.74,45.74,199210.0,40.3842,40.4018,40.2434,40.2434,199210.0
2015-08-25 15:05:00,45.76,45.77,45.58,45.62,51905.0,40.261,40.2698,40.1027,40.1378,51905.0
2015-08-25 15:10:00,45.62,45.63,45.48,45.48,31300.0,40.1378,40.1466,40.0147,40.0147,31300.0
2015-08-25 15:15:00,45.48,45.51,45.36,45.43,105105.0,40.0147,40.0411,39.9091,39.9707,105105.0
2015-08-25 15:20:00,45.43,45.47,45.33,45.37,70270.0,39.9707,40.0059,39.8827,39.9179,70270.0
2015-08-25 15:25:00,45.37,45.39,45.24,45.29,89980.0,39.9179,39.9355,39.8035,39.8475,89980.0
2015-08-25 15:30:00,45.3,45.32,45.11,45.23,113820.0,39.8563,39.8739,39.6891,39.7947,113820.0
2015-08-25 15:35:00,45.27,45.35,44.97,45.03,157100.0,39.8299,39.9003,39.566,39.6187,157100.0
2015-08-25 15:40:00,45.02,45.18,45.0,45.09,108995.0,39.6099,39.7507,39.5924,39.6715,108995.0
2015-08-25 15:45:00,45.06,45.07,44.64,44.7,120705.0,39.6451,39.6539,39.2756,39.3284,120705.0
2015-08-25 15:50:00,44.7,44.98,44.66,44.94,155520.0,39.3284,39.5748,39.2932,39.5396,155520.0
2015-08-25 15:55:00,44.94,44.94,44.49,44.51,335825.0,39.5396,39.5396,39.1436,39.1612,335825.0
2015-08-26 09:30:00,45.4,46.24,45.35,45.86,65485.0,39.9443,40.6833,39.9003,40.349,65485.0
2015-08-26 09:35:00,45.79,45.85,45.45,45.59,52125.0,40.2874,40.3402,39.9883,40.1115,52125.0
2015-08-26 09:40:00,45.59,45.59,45.05,45.25,54240.0,40.1115,40.1115,39.6363,39.8123,54240.0
2015-08-26 09:45:00,45.21,45.39,45.05,45.36,43680.0,39.7771,39.9355,39.6363,39.9091,43680.0
2015-08-26 09:50:00,45.36,45.36,45.13,45.27,57805.0,39.9091,39.9091,39.7067,39.8299,57805.0
2015-08-26 09:55:00,45.28,45.33,45.13,45.26,41670.0,39.8387,39.8827,39.7067,39.8211,41670.0
2015-08-26 10:00:00,45.24,45.36,45.16,45.36,56580.0,39.8035,39.9091,39.7331,39.9091,56580.0
2015-08-26 10:05:00,45.31,45.39,45.23,45.28,35555.0,39.8651,39.9355,39.7947,39.8387,35555.0
2015-08-26 10:10:00,45.36,45.45,45.27,45.33,34845.0,39.9091,39.9883,39.8299,39.8827,34845.0
2015-08-26 10:15:00,45.31,45.31,44.87,44.87,26435.0,39.8651,39.8651,39.478,39.478,26435.0
2015-08-26 10:20:00,44.86,45.12,44.86,44.96,34665.0,39.4692,39.6979,39.4692,39.5572,34665.0
2015-08-26 10:25:00,44.99,45.17,44.99,45.17,12750.0,39.5836,39.7419,39.5836,39.7419,12750.0
2015-08-26 10:30:00,45.11,45.45,45.07,45.36,49505.0,39.6891,39.9883,39.6539,39.9091,49505.0
2015-08-26 10:35:00,45.34,45.36,45.17,45.31,31270.0,39.8915,39.9091,39.7419,39.8651,31270.0
2015-08-26 10:40:00,45.31,45.31,45.04,45.12,20850.0,39.8651,39.8651,39.6275,39.6979,20850.0
2015-08-26 10:45:00,45.12,45.15,44.95,45.06,17940.0,39.6979,39.7243,39.5484,39.6451,17940.0
2015-08-26 10:50:00,45.07,45.3,45.07,45.28,30610.0,39.6539,39.8563,39.6539,39.8387,30610.0
2015-08-26 10:55:00,45.28,45.28,45.12,45.12,25515.0,39.8387,39.8387,39.6979,39.6979,25515.0
2015-08-26 11:00:00,45.18,45.18,44.99,45.05,25260.0,39.7507,39.7507,39.5836,39.6363,25260.0
2015-08-26 11:05:00,45.1,45.19,45.06,45.1,20885.0,39.6803,39.7595,39.6451,39.6803,20885.0
2015-08-26 11:10:00,45.09,45.15,45.0,45.09,23950.0,39.6715,39.7243,39.5924,39.6715,23950.0
2015-08-26 11:15:00,45.13,45.23,45.07,45.14,14000.0,39.7067,39.7947,39.6539,39.7155,14000.0
2015-08-26 11:20:00,45.17,45.28,45.15,45.19,30510.0,39.7419,39.8387,39.7243,39.7595,30510.0
2015-08-26 11:25:00,45.24,45.31,45.17,45.17,27000.0,39.8035,39.8651,39.7419,39.7419,27000.0
2015-08-26 11:30:00,45.23,45.29,45.07,45.09,44810.0,39.7947,39.8475,39.6539,39.6715,44810.0
2015-08-26 11:35:00,45.08,45.12,44.93,44.99,40195.0,39.6627,39.6979,39.5308,39.5836,40195.0
2015-08-26 11:40:00,44.99,45.13,44.98,45.13,37675.0,39.5836,39.7067,39.5748,39.7067,37675.0
2015-08-26 11:45:00,45.09,45.11,44.95,45.1,24015.0,39.6715,39.6891,39.5484,39.6803,24015.0
2015-08-26 11:50:00,45.15,45.31,45.12,45.21,38400.0,39.7243,39.8651,39.6979,39.7771,38400.0
2015-08-26 11:55:00,45.21,45.24,45.08,45.19,20530.0,39.7771,39.8035,39.6627,39.7595,20530.0
2015-08-26 12:00:00,45.18,45.19,45.04,45.05,22510.0,39.7507,39.7595,39.6275,39.6363,22510.0
2015-08-26 12:05:00,45.05,45.1,44.95,45.08,20000.0,39.6363,39.6803,39.5484,39.6627,20000.0
2015-08-26 12:10:00,45.1,45.1,45.01,45.05,22500.0,39.6803,39.6803,39.6012,39.6363,22500.0
2015-08-26 12:15:00,45.06,45.12,45.03,45.08,19270.0,39.6451,39.6979,39.6187,39.6627,19270.0
2015-08-26 12:20:00,45.08,45.09,44.93,45.0,23740.0,39.6627,39.6715,39.5308,39.5924,23740.0
2015-08-26 12:25:00,45.04,45.04,44.83,44.9,33500.0,39.6275,39.6275,39.4428,39.5044,33500.0
2015-08-26 12:30:00,44.9,44.95,44.84,44.84,23775.0,39.5044,39.5484,39.4516,39.4516,23775.0
2015-08-26 12:35:00,44.86,44.91,44.83,44.87,10500.0,39.4692,39.5132,39.4428,39.478,10500.0
2015-08-26 12:40:00,44.82,44.96,44.82,44.91,19520.0,39.434,39.5572,39.434,39.5132,19520.0
2015-08-26 12:45:00,44.91,44.99,44.81,44.98,28305.0,39.5132,39.5836,39.4252,39.5748,28305.0
2015-08-26 12:50:00,44.97,44.98,44.91,44.96,14250.0,39.566,39.5748,39.5132,39.5572,14250.0
2015-08-26 12:55:00,45.0,45.13,44.98,45.13,22070.0,39.5924,39.7067,39.5748,39.7067,22070.0
2015-08-26 13:00:00,45.09,45.17,45.08,45.12,24505.0,39.6715,39.7419,39.6627,39.6979,24505.0
2015-08-26 13:05:00,45.14,45.14,44.99,45.0,21370.0,39.7155,39.7155,39.5836,39.5924,21370.0
2015-08-26 13:10:00,45.06,45.15,44.96,45.06,22000.0,39.6451,39.7243,39.5572,39.6451,22000.0
2015-08-26 13:15:00,45.03,45.07,44.94,45.01,19610.0,39.6187,39.6539,39.5396,39.6012,19610.0
2015-08-26 13:20:00,45.05,45.14,45.02,45.07,18500.0,39.6363,39.7155,39.6099,39.6539,18500.0
2015-08-26 13:25:00,45.17,45.21,45.06,45.18,30470.0,39.7419,39.7771,39.6451,39.7507,30470.0
2015-08-26 13:30:00,45.19,45.22,45.08,45.12,21500.0,39.7595,39.7859,39.6627,39.6979,21500.0
2015-08-26 13:35:00,45.12,45.3,45.12,45.29,35780.0,39.6979,39.8563,39.6979,39.8475,35780.0
2015-08-26 13:40:00,45.31,45.31,45.22,45.29,16895.0,39.8651,39.8651,39.7859,39.8475,16895.0
2015-08-26 13:45:00,45.27,45.31,45.23,45.3,27525.0,39.8299,39.8651,39.7947,39.8563,27525.0
2015-08-26 13:50:00,45.25,45.32,45.22,45.27,29240.0,39.8123,39.8739,39.7859,39.8299,29240.0
2015-08-26 13:55:00,45.3,45.34,45.24,45.34,28000.0,39.8563,39.8915,39.8035,39.8915,28000.0
2015-08-26 14:00:00,45.29,45.32,45.17,45.22,23090.0,39.8475,39.8739,39.7419,39.7859,23090.0
2015-08-26 14:05:00,45.23,45.35,45.19,45.3,38530.0,39.7947,39.9003,39.7595,39.8563,38530.0
2015-08-26 14:10:00,45.3,45.3,45.17,45.2,83050.0,39.8563,39.8563,39.7419,39.7683,83050.0
2015-08-26 14:15:00,45.17,45.2,45.0,45.05,23835.0,39.7419,39.7683,39.5924,39.6363,23835.0
2015-08-26 14:20:00,45.06,45.17,45.03,45.15,23630.0,39.6451,39.7419,39.6187,39.7243,23630.0
2015-08-26 14:25:00,45.09,45.2,45.09,45.19,36250.0,39.6715,39.7683,39.6715,39.7595,36250.0
2015-08-26 14:30:00,45.19,45.28,45.17,45.28,17025.0,39.7595,39.8387,39.7419,39.8387,17025.0
2015-08-26 14:35:00,45.25,45.35,45.25,45.3,10000.0,39.8123,39.9003,39.8123,39.8563,10000.0
2015-08-26 14:40:00,45.36,45.42,45.33,45.4,15250.0,39.9091,39.9619,39.8827,39.9443,15250.0
2015-08-26 14:45:00,45.42,45.44,45.33,45.4,27590.0,39.9619,39.9795,39.8827,39.9443,27590.0
2015-08-26 14:50:00,45.38,45.43,45.34,45.38,21250.0,39.9267,39.9707,39.8915,39.9267,21250.0
2015-08-26 14:55:00,45.36,45.41,45.31,45.39,25500.0,39.9091,39.9531,39.8651,39.9355,25500.0
2015-08-26 15:00:00,45.37,45.43,45.35,45.36,21375.0,39.9179,39.9707,39.9003,39.9091,21375.0
2015-08-26 15:05:00,45.4,45.58,45.38,45.53,33640.0,39.9443,40.1027,39.9267,40.0587,33640.0
2015-08-26 15:10:00,45.6,45.82,45.6,45.73,57920.0,40.1203,40.3138,40.1203,40.2346,57920.0
2015-08-26 15:15:00,45.71,45.85,45.62,45.84,35445.0,40.217,40.3402,40.1378,40.3314,35445.0
2015-08-26 15:20:00,45.83,45.85,45.74,45.78,39710.0,40.3226,40.3402,40.2434,40.2786,39710.0
2015-08-26 15:25:00,45.75,45.78,45.68,45.77,20085.0,40.2522,40.2786,40.1906,40.2698,20085.0
2015-08-26 15:30:00,45.79,45.97,45.74,45.94,92000.0,40.2874,40.4458,40.2434,40.4194,92000.0
2015-08-26 15:35:00,45.94,45.94,45.74,45.75,78790.0,40.4194,40.4194,40.2434,40.2522,78790.0
2015-08-26 15:40:00,45.81,46.04,45.74,45.94,93130.0,40.305,40.5074,40.2434,40.4194,93130.0
2015-08-26 15:45:00,45.96,46.0,45.76,45.84,93055.0,40.437,40.4722,40.261,40.3314,93055.0
2015-08-26 15:50:00,45.84,45.95,45.84,45.95,95000.0,40.3314,40.4282,40.3314,40.4282,95000.0
2015-08-26 15:55:00,45.95,45.95,45.74,45.89,263055.0,40.4282,40.4282,40.2434,40.3754,263055.0
2015-08-27 09:30:00,46.19,46.39,46.11,46.36,44590.0,40.6393,40.8153,40.569,40.7889,44590.0
2015-08-27 09:35:00,46.33,46.48,46.25,46.48,13005.0,40.7625,40.8945,40.6921,40.8945,13005.0
2015-08-27 09:40:00,46.49,46.55,46.33,46.46,18960.0,40.9033,40.9561,40.7625,40.8769,18960.0
2015-08-27 09:45:00,46.38,46.38,46.12,46.29,23790.0,40.8065,40.8065,40.5778,40.7273,23790.0
2015-08-27 09:50:00,46.29,46.29,46.13,46.13,26935.0,40.7273,40.7273,40.5866,40.5866,26935.0
2015-08-27 09:55:00,46.11,46.2,46.05,46.05,26680.0,40.569,40.6481,40.5162,40.5162,26680.0
2015-08-27 10:00:00,46.05,46.15,45.96,46.03,33565.0,40.5162,40.6042,40.437,40.4986,33565.0
2015-08-27 10:05:00,45.99,46.08,45.9,46.07,50535.0,40.4634,40.5426,40.3842,40.5338,50535.0
2015-08-27 10:10:00,46.06,46.16,46.02,46.06,37000.0,40.525,40.613,40.4898,40.525,37000.0
2015-08-27 10:15:00,46.07,46.07,45.91,45.92,22000.0,40.5338,40.5338,40.393,40.4018,22000.0
2015-08-27 10:20:00,45.93,46.03,45.91,45.96,62080.0,40.4106,40.4986,40.393,40.437,62080.0
2015-08-27 10:25:00,46.04,46.04,45.86,45.86,22250.0,40.5074,40.5074,40.349,40.349,22250.0
2015-08-27 10:30:00,45.85,45.86,45.76,45.8,41545.0,40.3402,40.349,40.261,40.2962,41545.0
2015-08-27 10:35:00,45.81,45.92,45.8,45.87,21920.0,40.305,40.4018,40.2962,40.3578,21920.0
2015-08-27 10:40:00,45.89,46.01,45.83,45.97,60425.0,40.3754,40.481,40.3226,40.4458,60425.0
2015-08-27 10:45:00,45.98,46.05,45.97,46.05,28680.0,40.4546,40.5162,40.4458,40.5162,28680.0
2015-08-27 10:50:00,46.08,46.1,46.01,46.1,11150.0,40.5426,40.5602,40.481,40.5602,11150.0
2015-08-27 10:55:00,46.09,46.14,46.06,46.1,34015.0,40.5514,40.5954,40.525,40.5602,34015.0
2015-08-27 11:00:00,46.13,46.15,46.09,46.11,22000.0,40.5866,40.6042,40.5514,40.569,22000.0
2015-08-27 11:05:00,46.14,46.21,46.12,46.12,17985.0,40.5954,40.6569,40.5778,40.5778,17985.0
2015-08-27 11:10:00,46.11,46.22,46.1,46.15,6855.0,40.569,40.6657,40.5602,40.6042,6855.0
2015-08-27 11:15:00,46.18,46.18,46.08,46.11,20260.0,40.6306,40.6306,40.5426,40.569,20260.0
2015-08-27 11:20:00,46.1,46.14,46.04,46.12,39375.0,40.5602,40.5954,40.5074,40.5778,39375.0
2015-08-27 11:25:00,46.12,46.12,45.96,45.99,33925.0,40.5778,40.5778,40.437,40.4634,33925.0
2015-08-27 11:30:00,45.99,46.02,45.91,45.92,20750.0,40.4634,40.4898,40.393,40.4018,20750.0
2015-08-27 11:35:00,45.89,45.93,45.83,45.83,9625.0,40.3754,40.4106,40.3226,40.3226,9625.0
2015-08-27 11:40:00,45.83,45.9,45.83,45.88,26350.0,40.3226,40.3842,40.3226,40.3666,26350.0
2015-08-27 11:45:00,45.88,45.96,45.86,45.94,18080.0,40.3666,40.437,40.349,40.4194,18080.0
2015-08-27 11:50:00,45.97,46.04,45.95,46.03,22745.0,40.4458,40.5074,40.4282,40.4986,22745.0
2015-08-27 11:55:00,46.03,46.1,46.01,46.07,24055.0,40.4986,40.5602,40.481,40.5338,24055.0
2015-08-27 12:00:00,46.07,46.11,46.05,46.09,41485.0,40.5338,40.569,40.5162,40.5514,41485.0
2015-08-27 12:05:00,46.09,46.2,46.07,46.14,41935.0,40.5514,40.6481,40.5338,40.5954,41935.0
2015-08-27 12:10:00,46.14,46.16,46.1,46.12,20315.0,40.5954,40.613,40.5602,40.5778,20315.0
2015-08-27 12:15:00,46.12,46.13,46.09,46.1,17090.0,40.5778,40.5866,40.5514,40.5602,17090.0
2015-08-27 12:20:00,46.09,46.11,46.05,46.06,28410.0,40.5514,40.569,40.5162,40.525,28410.0
2015-08-27 12:25:00,46.06,46.08,46.01,46.08,17730.0,40.525,40.5426,40.481,40.5426,17730.0
2015-08-27 12:30:00,46.08,46.11,46.03,46.07,62055.0,40.5426,40.569,40.4986,40.5338,62055.0
2015-08-27 12:35:00,46.08,46.13,46.07,46.1,21500.0,40.5426,40.5866,40.5338,40.5602,21500.0
2015-08-27 12:40:00,46.1,46.1,46.04,46.04,11635.0,40.5602,40.5602,40.5074,40.5074,11635.0
2015-08-27 12:45:00,46.01,46.03,45.96,46.02,23025.0,40.481,40.4986,40.437,40.4898,23025.0
2015-08-27 12:50:00,46.04,46.07,45.75,45.95,313265.0,40.5074,40.5338,40.2522,40.4282,313265.0
2015-08-27 12:55:00,45.95,46.07,45.92,46.07,18355.0,40.4282,40.5338,40.4018,40.5338,18355.0
2015-08-27 13:00:00,46.08,46.12,45.99,46.01,24500.0,40.5426,40.5778,40.4634,40.481,24500.0
2015-08-27 13:05:00,46.01,46.11,46.01,46.08,38040.0,40.481,40.569,40.481,40.5426,38040.0
2015-08-27 13:10:00,46.07,46.12,46.07,46.07,17180.0,40.5338,40.5778,40.5338,40.5338,17180.0
2015-08-27 13:15:00,46.11,46.14,46.01,46.01,21245.0,40.569,40.5954,40.481,40.481,21245.0
2015-08-27 13:20:00,46.01,46.1,46.01,46.03,23045.0,40.481,40.5602,40.481,40.4986,23045.0
2015-08-27 13:25:00,46.02,46.1,45.99,46.03,32940.0,40.4898,40.5602,40.4634,40.4986,32940.0
2015-08-27 13:30:00,46.03,46.11,46.03,46.06,20495.0,40.4986,40.569,40.4986,40.525,20495.0
2015-08-27 13:35:00,46.03,46.06,45.99,46.0,21405.0,40.4986,40.525,40.4634,40.4722,21405.0
2015-08-27 13:40:00,46.03,46.1,46.01,46.09,67530.0,40.4986,40.5602,40.481,40.5514,67530.0
2015-08-27 13:45:00,46.06,46.08,45.95,46.01,35250.0,40.525,40.5426,40.4282,40.481,35250.0
2015-08-27 13:50:00,46.02,46.02,45.98,46.01,13250.0,40.4898,40.4898,40.4546,40.481,13250.0
2015-08-27 13:55:00,46.03,46.13,46.03,46.09,68610.0,40.4986,40.5866,40.4986,40.5514,68610.0
2015-08-27 14:00:00,46.11,46.11,46.05,46.05,24000.0,40.569,40.569,40.5162,40.5162,24000.0
2015-08-27 14:05:00,46.09,46.15,46.08,46.11,22480.0,40.5514,40.6042,40.5426,40.569,22480.0
2015-08-27 14:10:00,46.13,46.23,46.13,46.17,22000.0,40.5866,40.6745,40.5866,40.6218,22000.0
2015-08-27 14:15:00,46.16,46.16,46.01,46.11,26635.0,40.613,40.613,40.481,40.569,26635.0
2015-08-27 14:20:00,46.09,46.18,46.06,46.14,28385.0,40.5514,40.6306,40.525,40.5954,28385.0
2015-08-27 14:25:00,46.14,46.17,45.95,46.02,34150.0,40.5954,40.6218,40.4282,40.4898,34150.0
2015-08-27 14:30:00,46.01,46.1,45.93,45.98,38665.0,40.481,40.5602,40.4106,40.4546,38665.0
2015-08-27 14:35:00,45.99,46.11,45.96,46.07,22500.0,40.4634,40.569,40.437,40.5338,22500.0
2015-08-27 14:40:00,46.08,46.09,46.0,46.0,21190.0,40.5426,40.5514,40.4722,40.4722,21190.0
2015-08-27 14:45:00,45.98,46.03,45.8,45.8,44745.0,40.4546,40.4986,40.2962,40.2962,44745.0
2015-08-27 14:50:00,45.8,45.87,45.75,45.8,53495.0,40.2962,40.3578,40.2522,40.2962,53495.0
2015-08-27 14:55:00,45.8,45.8,45.6,45.62,42805.0,40.2962,40.2962,40.1203,40.1378,42805.0
2015-08-27 15:00:00,45.66,45.74,45.57,45.57,57290.0,40.173,40.2434,40.0939,40.0939,57290.0
2015-08-27 15:05:00,45.56,45.68,45.47,45.66,47390.0,40.0851,40.1906,40.0059,40.173,47390.0
2015-08-27 15:10:00,45.69,45.69,45.55,45.55,46395.0,40.1994,40.1994,40.0763,40.0763,46395.0
2015-08-27 15:15:00,45.62,45.83,45.62,45.78,42815.0,40.1378,40.3226,40.1378,40.2786,42815.0
2015-08-27 15:20:00,45.79,45.8,45.65,45.76,65340.0,40.2874,40.2962,40.1642,40.261,65340.0
2015-08-27 15:25:00,45.77,45.96,45.72,45.94,45645.0,40.2698,40.437,40.2258,40.4194,45645.0
2015-08-27 15:30:00,45.94,46.03,45.8,46.02,68030.0,40.4194,40.4986,40.2962,40.4898,68030.0
2015-08-27 15:35:00,46.01,46.02,45.86,45.92,70745.0,40.481,40.4898,40.349,40.4018,70745.0
2015-08-27 15:40:00,45.91,46.1,45.87,46.09,55985.0,40.393,40.5602,40.3578,40.5514,55985.0
2015-08-27 15:45:00,46.09,46.24,46.06,46.24,79285.0,40.5514,40.6833,40.525,40.6833,79285.0
2015-08-27 15:50:00,46.23,46.28,46.17,46.2,149040.0,40.6745,40.7185,40.6218,40.6481,149040.0
2015-08-27 15:55:00,46.23,46.43,46.22,46.38,201720.0,40.6745,40.8505,40.6657,40.8065,201720.0
2015-08-28 09:30:00,46.13,46.27,46.0,46.27,41690.0,40.5866,40.7097,40.4722,40.7097,41690.0
2015-08-28 09:35:00,46.31,46.46,46.24,46.46,6700.0,40.7449,40.8769,40.6833,40.8769,6700.0
2015-08-28 09:40:00,46.51,46.51,46.25,46.42,16880.0,40.9209,40.9209,40.6921,40.8417,16880.0
2015-08-28 09:45:00,46.42,46.48,46.35,46.44,16100.0,40.8417,40.8945,40.7801,40.8593,16100.0
2015-08-28 09:50:00,46.43,46.43,46.38,46.43,6500.0,40.8505,40.8505,40.8065,40.8505,6500.0
2015-08-28 09:55:00,46.42,46.55,46.38,46.49,11500.0,40.8417,40.9561,40.8065,40.9033,11500.0
2015-08-28 10:00:00,46.39,46.57,46.39,46.4,11070.0,40.8153,40.9737,40.8153,40.8241,11070.0
2015-08-28 10:05:00,46.45,46.49,46.35,46.45,25550.0,40.8681,40.9033,40.7801,40.8681,25550.0
2015-08-28 10:10:00,46.42,46.55,46.4,46.47,20500.0,40.8417,40.9561,40.8241,40.8857,20500.0
2015-08-28 10:15:00,46.51,46.62,46.51,46.59,26605.0,40.9209,41.0177,40.9209,40.9913,26605.0
2015-08-28 10:20:00,46.6,46.62,46.46,46.61,18450.0,41.0001,41.0177,40.8769,41.0089,18450.0
2015-08-28 10:25:00,46.64,46.7,46.56,46.56,17445.0,41.0353,41.0881,40.9649,40.9649,17445.0
2015-08-28 10:30:00,46.6,46.61,46.52,46.52,5125.0,41.0001,41.0089,40.9297,40.9297,5125.0
2015-08-28 10:35:00,46.53,46.67,46.51,46.62,16700.0,40.9385,41.0617,40.9209,41.0177,16700.0
2015-08-28 10:40:00,46.66,46.67,46.58,46.58,27840.0,41.0529,41.0617,40.9825,40.9825,27840.0
2015-08-28 10:45:00,46.6,46.6,46.51,46.56,12500.0,41.0001,41.0001,40.9209,40.9649,12500.0
2015-08-28 10:50:00,46.54,46.6,46.51,46.6,9970.0,40.9473,41.0001,40.9209,41.0001,9970.0
2015-08-28 10:55:00,46.6,46.65,46.57,46.6,11325.0,41.0001,41.0441,40.9737,41.0001,11325.0
2015-08-28 11:00:00,46.6,46.63,46.56,46.56,45670.0,41.0001,41.0265,40.9649,40.9649,45670.0
2015-08-28 11:05:00,46.58,46.62,46.54,46.57,18000.0,40.9825,41.0177,40.9473,40.9737,18000.0
2015-08-28 11:10:00,46.6,46.75,46.6,46.67,17660.0,41.0001,41.1321,41.0001,41.0617,17660.0
2015-08-28 11:15:00,46.66,46.68,46.61,46.68,16000.0,41.0529,41.0705,41.0089,41.0705,16000.0
2015-08-28 11:20:00,46.71,46.78,46.67,46.76,9945.0,41.0969,41.1584,41.0617,41.1409,9945.0
2015-08-28 11:25:00,46.76,46.83,46.76,46.82,10660.0,41.1409,41.2024,41.1409,41.1936,10660.0
2015-08-28 11:30:00,46.82,46.83,46.76,46.82,13925.0,41.1936,41.2024,41.1409,41.1936,13925.0
2015-08-28 11:35:00,46.82,46.82,46.66,46.71,18100.0,41.1936,41.1936,41.0529,41.0969,18100.0
2015-08-28 11:40:00,46.65,46.66,46.54,46.55,30000.0,41.0441,41.0529,40.9473,40.9561,30000.0
2015-08-28 11:45:00,46.62,46.63,46.47,46.51,19650.0,41.0177,41.0265,40.8857,40.9209,19650.0
2015-08-28 11:50:00,46.54,46.54,46.45,46.45,9000.0,40.9473,40.9473,40.8681,40.8681,9000.0
2015-08-28 11:55:00,46.46,46.46,46.4,46.45,15000.0,40.8769,40.8769,40.8241,40.8681,15000.0
2015-08-28 12:00:00,46.4,46.47,46.4,46.45,11000.0,40.8241,40.8857,40.8241,40.8681,11000.0
2015-08-28 12:05:00,46.47,46.47,46.33,46.33,19500.0,40.8857,40.8857,40.7625,40.7625,19500.0
2015-08-28 12:10:00,46.34,46.45,46.32,46.45,11830.0,40.7713,40.8681,40.7537,40.8681,11830.0
2015-08-28 12:15:00,46.48,46.48,46.4,46.4,3445.0,40.8945,40.8945,40.8241,40.8241,3445.0
2015-08-28 12:20:00,46.42,46.48,46.42,46.43,4500.0,40.8417,40.8945,40.8417,40.8505,4500.0
2015-08-28 12:25:00,46.48,46.49,46.43,46.45,16870.0,40.8945,40.9033,40.8505,40.8681,16870.0
2015-08-28 12:30:00,46.48,46.52,46.48,46.52,5000.0,40.8945,40.9297,40.8945,40.9297,5000.0
2015-08-28 12:35:00,46.52,46.52,46.41,46.41,6000.0,40.9297,40.9297,40.8329,40.8329,6000.0
2015-08-28 12:40:00,46.38,46.47,46.38,46.46,6500.0,40.8065,40.8857,40.8065,40.8769,6500.0
2015-08-28 12:45:00,46.46,46.49,46.45,46.46,8500.0,40.8769,40.9033,40.8681,40.8769,8500.0
2015-08-28 12:50:00,46.44,46.47,46.44,46.44,7000.0,40.8593,40.8857,40.8593,40.8593,7000.0
2015-08-28 12:55:00,46.41,46.45,46.4,46.41,8500.0,40.8329,40.8681,40.8241,40.8329,8500.0
2015-08-28 13:00:00,46.37,46.37,46.28,46.33,11120.0,40.7977,40.7977,40.7185,40.7625,11120.0
2015-08-28 13:05:00,46.33,46.42,46.33,46.39,10300.0,40.7625,40.8417,40.7625,40.8153,10300.0
2015-08-28 13:10:00,46.35,46.42,46.35,46.42,13400.0,40.7801,40.8417,40.7801,40.8417,13400.0
2015-08-28 13:15:00,46.35,46.47,46.35,46.45,10540.0,40.7801,40.8857,40.7801,40.8681,10540.0
2015-08-28 13:20:00,46.41,46.45,46.38,46.42,21740.0,40.8329,40.8681,40.8065,40.8417,21740.0
2015-08-28 13:25:00,46.41,46.41,46.28,46.28,7000.0,40.8329,40.8329,40.7185,40.7185,7000.0
2015-08-28 13:30:00,46.31,46.34,46.28,46.33,23740.0,40.7449,40.7713,40.7185,40.7625,23740.0
2015-08-28 13:35:00,46.32,46.35,46.23,46.3,79710.0,40.7537,40.7801,40.6745,40.7361,79710.0
2015-08-28 13:40:00,46.35,46.43,46.35,46.43,7000.0,40.7801,40.8505,40.7801,40.8505,7000.0
2015-08-28 13:45:00,46.42,46.52,46.42,46.45,14520.0,40.8417,40.9297,40.8417,40.8681,14520.0
2015-08-28 13:50:00,46.44,46.51,46.43,46.45,13000.0,40.8593,40.9209,40.8505,40.8681,13000.0
2015-08-28 13:55:00,46.43,46.43,46.39,46.43,5615.0,40.8505,40.8505,40.8153,40.8505,5615.0
2015-08-28 14:00:00,46.44,46.51,46.44,46.46,11700.0,40.8593,40.9209,40.8593,40.8769,11700.0
2015-08-28 14:05:00,46.47,46.52,46.41,46.43,48020.0,40.8857,40.9297,40.8329,40.8505,48020.0
2015-08-28 14:10:00,46.44,46.45,46.42,46.42,16200.0,40.8593,40.8681,40.8417,40.8417,16200.0
2015-08-28 14:15:00,46.41,46.5,46.41,46.46,10840.0,40.8329,40.9121,40.8329,40.8769,10840.0
2015-08-28 14:20:00,46.49,46.51,46.45,46.49,12795.0,40.9033,40.9209,40.8681,40.9033,12795.0
2015-08-28 14:25:00,46.45,46.48,46.44,46.47,7145.0,40.8681,40.8945,40.8593,40.8857,7145.0
2015-08-28 14:30:00,46.49,46.51,46.44,46.44,20675.0,40.9033,40.9209,40.8593,40.8593,20675.0
2015-08-28 14:35:00,46.44,46.48,46.42,46.47,76295.0,40.8593,40.8945,40.8417,40.8857,76295.0
2015-08-28 14:40:00,46.46,46.48,46.4,46.46,18960.0,40.8769,40.8945,40.8241,40.8769,18960.0
2015-08-28 14:45:00,46.48,46.52,46.43,46.46,48470.0,40.8945,40.9297,40.8505,40.8769,48470.0
2015-08-28 14:50:00,46.44,46.44,46.39,46.39,15000.0,40.8593,40.8593,40.8153,40.8153,15000.0
2015-08-28 14:55:00,46.43,46.49,46.43,46.43,15000.0,40.8505,40.9033,40.8505,40.8505,15000.0
2015-08-28 15:00:00,46.45,46.48,46.37,46.47,36145.0,40.8681,40.8945,40.7977,40.8857,36145.0
2015-08-28 15:05:00,46.48,46.48,46.41,46.47,27825.0,40.8945,40.8945,40.8329,40.8857,27825.0
2015-08-28 15:10:00,46.45,46.45,46.38,46.4,24325.0,40.8681,40.8681,40.8065,40.8241,24325.0
2015-08-28 15:15:00,46.4,46.44,46.35,46.41,31295.0,40.8241,40.8593,40.7801,40.8329,31295.0
2015-08-28 15:20:00,46.41,46.44,46.33,46.35,19945.0,40.8329,40.8593,40.7625,40.7801,19945.0
2015-08-28 15:25:00,46.37,46.4,46.34,46.38,12505.0,40.7977,40.8241,40.7713,40.8065,12505.0
2015-08-28 15:30:00,46.35,46.38,46.29,46.3,35660.0,40.7801,40.8065,40.7273,40.7361,35660.0
2015-08-28 15:35:00,46.3,46.36,46.26,46.32,25000.0,40.7361,40.7889,40.7009,40.7537,25000.0
2015-08-28 15:40:00,46.32,46.32,46.26,46.31,25985.0,40.7537,40.7537,40.7009,40.7449,25985.0
2015-08-28 15:45:00,46.33,46.36,46.28,46.3,56365.0,40.7625,40.7889,40.7185,40.7361,56365.0
2015-08-28 15:50:00,46.33,46.41,46.3,46.37,148405.0,40.7625,40.8329,40.7361,40.7977,148405.0
2015-08-28 15:55:00,46.37,46.51,46.37,46.46,213515.0,40.7977,40.9209,40.7977,40.8769,213515.0
2015-08-31 09:30:00,46.52,46.52,46.28,46.28,36115.0,40.9297,40.9297,40.7185,40.7185,36115.0
2015-08-31 09:35:00,46.22,46.28,45.9,46.04,45365.0,40.6657,40.7185,40.3842,40.5074,45365.0
2015-08-31 09:40:00,46.02,46.23,45.9,46.23,14000.0,40.4898,40.6745,40.3842,40.6745,14000.0
2015-08-31 09:45:00,46.19,46.41,46.19,46.25,18000.0,40.6393,40.8329,40.6393,40.6921,18000.0
2015-08-31 09:50:00,46.23,46.24,46.14,46.17,12890.0,40.6745,40.6833,40.5954,40.6218,12890.0
2015-08-31 09:55:00,46.16,46.16,46.0,46.12,13320.0,40.613,40.613,40.4722,40.5778,13320.0
2015-08-31 10:00:00,46.13,46.13,45.95,45.95,12590.0,40.5866,40.5866,40.4282,40.4282,12590.0
2015-08-31 10:05:00,45.99,46.12,45.97,46.07,25610.0,40.4634,40.5778,40.4458,40.5338,25610.0
2015-08-31 10:10:00,46.04,46.15,46.04,46.11,13000.0,40.5074,40.6042,40.5074,40.569,13000.0
2015-08-31 10:15:00,46.08,46.18,46.08,46.09,18445.0,40.5426,40.6306,40.5426,40.5514,18445.0
2015-08-31 10:20:00,46.14,46.15,46.09,46.13,31000.0,40.5954,40.6042,40.5514,40.5866,31000.0
2015-08-31 10:25:00,46.13,46.21,46.1,46.21,25000.0,40.5866,40.6569,40.5602,40.6569,25000.0
2015-08-31 10:30:00,46.2,46.2,46.09,46.14,17690.0,40.6481,40.6481,40.5514,40.5954,17690.0
2015-08-31 10:35:00,46.14,46.19,46.11,46.19,27850.0,40.5954,40.6393,40.569,40.6393,27850.0
2015-08-31 10:40:00,46.17,46.19,46.08,46.14,75540.0,40.6218,40.6393,40.5426,40.5954,75540.0
2015-08-31 10:45:00,46.13,46.17,46.12,46.12,3005.0,40.5866,40.6218,40.5778,40.5778,3005.0
2015-08-31 10:50:00,46.09,46.22,46.09,46.2,34080.0,40.5514,40.6657,40.5514,40.6481,34080.0
2015-08-31 10:55:00,46.24,46.25,46.16,46.16,16425.0,40.6833,40.6921,40.613,40.613,16425.0
2015-08-31 11:00:00,46.13,46.13,46.03,46.07,24855.0,40.5866,40.5866,40.4986,40.5338,24855.0
2015-08-31 11:05:00,46.08,46.1,45.99,46.06,67050.0,40.5426,40.5602,40.4634,40.525,67050.0
2015-08-31 11:10:00,46.06,46.09,46.04,46.06,83075.0,40.525,40.5514,40.5074,40.525,83075.0
2015-08-31 11:15:00,46.11,46.12,46.04,46.04,11010.0,40.569,40.5778,40.5074,40.5074,11010.0
2015-08-31 11:20:00,46.05,46.07,46.04,46.07,9000.0,40.5162,40.5338,40.5074,40.5338,9000.0
2015-08-31 11:25:00,46.06,46.11,45.99,46.02,37000.0,40.525,40.569,40.4634,40.4898,37000.0
2015-08-31 11:30:00,45.98,46.0,45.96,45.96,3500.0,40.4546,40.4722,40.437,40.437,3500.0
2015-08-31 11:35:00,45.99,46.03,45.98,45.99,8500.0,40.4634,40.4986,40.4546,40.4634,8500.0
2015-08-31 11:40:00,46.01,46.08,45.99,46.03,23745.0,40.481,40.5426,40.4634,40.4986,23745.0
2015-08-31 11:45:00,46.06,46.06,45.97,46.01,17500.0,40.525,40.525,40.4458,40.481,17500.0
2015-08-31 11:50:00,46.01,46.03,45.98,46.0,10380.0,40.481,40.4986,40.4546,40.4722,10380.0
2015-08-31 11:55:00,45.98,46.04,45.91,46.02,31120.0,40.4546,40.5074,40.393,40.4898,31120.0
2015-08-31 12:00:00,46.02,46.05,45.95,46.01,5000.0,40.4898,40.5162,40.4282,40.481,5000.0
2015-08-31 12:05:00,45.99,45.99,45.91,45.95,38160.0,40.4634,40.4634,40.393,40.4282,38160.0
2015-08-31 12:10:00,45.95,45.99,45.93,45.98,28500.0,40.4282,40.4634,40.4106,40.4546,28500.0
2015-08-31 12:15:00,46.01,46.02,45.96,46.01,10725.0,40.481,40.4898,40.437,40.481,10725.0
2015-08-31 12:20:00,46.0,46.0,45.91,45.97,39650.0,40.4722,40.4722,40.393,40.4458,39650.0
2015-08-31 12:25:00,45.96,46.02,45.96,46.02,8000.0,40.437,40.4898,40.437,40.4898,8000.0
2015-08-31 12:30:00,46.04,46.04,45.98,46.0,10000.0,40.5074,40.5074,40.4546,40.4722,10000.0
2015-08-31 12:35:00,46.0,46.03,46.0,46.0,14500.0,40.4722,40.4986,40.4722,40.4722,14500.0
2015-08-31 12:40:00,45.99,45.99,45.92,45.92,4500.0,40.4634,40.4634,40.4018,40.4018,4500.0
2015-08-31 12:45:00,45.92,45.96,45.91,45.94,4000.0,40.4018,40.437,40.393,40.4194,4000.0
2015-08-31 12:50:00,45.96,45.97,45.92,45.92,52850.0,40.437,40.4458,40.4018,40.4018,52850.0
2015-08-31 12:55:00,45.9,45.93,45.89,45.89,10860.0,40.3842,40.4106,40.3754,40.3754,10860.0
2015-08-31 13:00:00,45.89,45.91,45.88,45.88,3500.0,40.3754,40.393,40.3666,40.3666,3500.0
2015-08-31 13:05:00,45.9,45.94,45.9,45.94,4390.0,40.3842,40.4194,40.3842,40.4194,4390.0
2015-08-31 13:10:00,45.9,45.9,45.88,45.9,15790.0,40.3842,40.3842,40.3666,40.3842,15790.0
2015-08-31 13:15:00,45.91,45.94,45.89,45.9,11010.0,40.393,40.4194,40.3754,40.3842,11010.0
2015-08-31 13:20:00,45.89,45.89,45.82,45.87,14505.0,40.3754,40.3754,40.3138,40.3578,14505.0
2015-08-31 13:25:00,45.84,45.92,45.84,45.92,2500.0,40.3314,40.4018,40.3314,40.4018,2500.0
2015-08-31 13:30:00,45.9,46.0,45.85,45.89,27340.0,40.3842,40.4722,40.3402,40.3754,27340.0
2015-08-31 13:35:00,45.91,45.94,45.87,45.89,20000.0,40.393,40.4194,40.3578,40.3754,20000.0
2015-08-31 13:40:00,45.9,45.95,45.87,45.9,12500.0,40.3842,40.4282,40.3578,40.3842,12500.0
2015-08-31 13:45:00,45.91,45.91,45.84,45.85,67600.0,40.393,40.393,40.3314,40.3402,67600.0
2015-08-31 13:50:00,45.88,45.93,45.86,45.9,76500.0,40.3666,40.4106,40.349,40.3842,76500.0
2015-08-31 13:55:00,45.9,45.91,45.88,45.9,15515.0,40.3842,40.393,40.3666,40.3842,15515.0
2015-08-31 14:00:00,45.91,45.94,45.89,45.89,8000.0,40.393,40.4194,40.3754,40.3754,8000.0
2015-08-31 14:05:00,45.9,45.91,45.84,45.86,20975.0,40.3842,40.393,40.3314,40.349,20975.0
2015-08-31 14:10:00,45.87,45.87,45.83,45.84,21000.0,40.3578,40.3578,40.3226,40.3314,21000.0
2015-08-31 14:15:00,45.82,45.84,45.81,45.81,9500.0,40.3138,40.3314,40.305,40.305,9500.0
2015-08-31 14:20:00,45.83,45.87,45.82,45.85,21250.0,40.3226,40.3578,40.3138,40.3402,21250.0
2015-08-31 14:25:00,45.84,45.85,45.82,45.83,29740.0,40.3314,40.3402,40.3138,40.3226,29740.0
2015-08-31 14:30:00,45.83,45.87,45.83,45.86,25215.0,40.3226,40.3578,40.3226,40.349,25215.0
2015-08-31 14:35:00,45.84,45.87,45.8,45.81,35000.0,40.3314,40.3578,40.2962,40.305,35000.0
2015-08-31 14:40:00,45.8,45.83,45.79,45.79,60120.0,40.2962,40.3226,40.2874,40.2874,60120.0
2015-08-31 14:45:00,45.78,45.81,45.77,45.8,38705.0,40.2786,40.305,40.2698,40.2962,38705.0
2015-08-31 14:50:00,45.77,45.8,45.73,45.73,38430.0,40.2698,40.2962,40.2346,40.2346,38430.0
2015-08-31 14:55:00,45.76,45.79,45.75,45.75,3100.0,40.261,40.2874,40.2522,40.2522,3100.0
2015-08-31 15:00:00,45.77,45.82,45.77,45.8,42500.0,40.2698,40.3138,40.2698,40.2962,42500.0
2015-08-31 15:05:00,45.81,45.83,45.79,45.82,76655.0,40.305,40.3226,40.2874,40.3138,76655.0
2015-08-31 15:10:00,45.81,45.84,45.8,45.8,22290.0,40.305,40.3314,40.2962,40.2962,22290.0
2015-08-31 15:15:00,45.8,45.8,45.76,45.76,16475.0,40.2962,40.2962,40.261,40.261,16475.0
2015-08-31 15:20:00,45.72,45.76,45.7,45.75,32110.0,40.2258,40.261,40.2082,40.2522,32110.0
2015-08-31 15:25:00,45.74,45.74,45.7,45.71,26600.0,40.2434,40.2434,40.2082,40.217,26600.0
2015-08-31 15:30:00,45.71,45.82,45.69,45.76,82585.0,40.217,40.3138,40.1994,40.261,82585.0
2015-08-31 15:35:00,45.76,45.79,45.7,45.72,45470.0,40.261,40.2874,40.2082,40.2258,45470.0
2015-08-31 15:40:00,45.7,45.84,45.7,45.84,73920.0,40.2082,40.3314,40.2082,40.3314,73920.0
2015-08-31 15:45:00,45.85,45.89,45.8,45.84,55740.0,40.3402,40.3754,40.2962,40.3314,55740.0
2015-08-31 15:50:00,45.85,45.85,45.77,45.79,57845.0,40.3402,40.3402,40.2698,40.2874,57845.0
2015-08-31 15:55:00,45.81,45.81,45.66,45.68,155655.0,40.305,40.305,40.173,40.1906,155655.0
2015-09-01 09:30:00,44.91,44.96,44.7,44.88,65645.0,39.5132,39.5572,39.3284,39.4868,65645.0
2015-09-01 09:35:00,44.96,45.09,44.89,45.07,30205.0,39.5572,39.6715,39.4956,39.6539,30205.0
2015-09-01 09:40:00,45.03,45.04,44.79,45.04,42760.0,39.6187,39.6275,39.4076,39.6275,42760.0
2015-09-01 09:45:00,45.0,45.27,44.95,45.16,100785.0,39.5924,39.8299,39.5484,39.7331,100785.0
2015-09-01 09:50:00,45.18,45.21,45.06,45.15,29140.0,39.7507,39.7771,39.6451,39.7243,29140.0
2015-09-01 09:55:00,45.11,45.16,44.97,45.09,38340.0,39.6891,39.7331,39.566,39.6715,38340.0
2015-09-01 10:00:00,45.03,45.03,44.86,44.86,43830.0,39.6187,39.6187,39.4692,39.4692,43830.0
2015-09-01 10:05:00,44.91,45.02,44.88,44.88,73290.0,39.5132,39.6099,39.4868,39.4868,73290.0
2015-09-01 10:10:00,44.98,44.99,44.85,44.91,13000.0,39.5748,39.5836,39.4604,39.5132,13000.0
2015-09-01 10:15:00,44.92,45.03,44.91,44.95,64360.0,39.522,39.6187,39.5132,39.5484,64360.0
2015-09-01 10:20:00,44.98,45.1,44.91,45.09,28450.0,39.5748,39.6803,39.5132,39.6715,28450.0
2015-09-01 10:25:00,45.1,45.31,45.1,45.3,52755.0,39.6803,39.8651,39.6803,39.8563,52755.0
2015-09-01 10:30:00,45.29,45.29,45.19,45.29,91070.0,39.8475,39.8475,39.7595,39.8475,91070.0
2015-09-01 10:35:00,45.34,45.39,45.21,45.27,18790.0,39.8915,39.9355,39.7771,39.8299,18790.0
2015-09-01 10:40:00,45.2,45.23,45.15,45.19,51820.0,39.7683,39.7947,39.7243,39.7595,51820.0
2015-09-01 10:45:00,45.22,45.23,45.13,45.21,22005.0,39.7859,39.7947,39.7067,39.7771,22005.0
2015-09-01 10:50:00,45.16,45.2,45.11,45.19,64935.0,39.7331,39.7683,39.6891,39.7595,64935.0
2015-09-01 10:55:00,45.19,45.26,45.13,45.26,76115.0,39.7595,39.8211,39.7067,39.8211,76115.0
2015-09-01 11:00:00,45.25,45.3,45.17,45.29,35745.0,39.8123,39.8563,39.7419,39.8475,35745.0
2015-09-01 11:05:00,45.25,45.34,45.22,45.34,9680.0,39.8123,39.8915,39.7859,39.8915,9680.0
2015-09-01 11:10:00,45.35,45.45,45.35,45.44,23725.0,39.9003,39.9883,39.9003,39.9795,23725.0
2015-09-01 11:15:00,45.41,45.43,45.36,45.4,12190.0,39.9531,39.9707,39.9091,39.9443,12190.0
2015-09-01 11:20:00,45.4,45.41,45.28,45.31,24215.0,39.9443,39.9531,39.8387,39.8651,24215.0
2015-09-01 11:25:00,45.35,45.35,45.22,45.27,17500.0,39.9003,39.9003,39.7859,39.8299,17500.0
2015-09-01 11:30:00,45.26,45.3,45.26,45.29,19195.0,39.8211,39.8563,39.8211,39.8475,19195.0
2015-09-01 11:35:00,45.29,45.31,45.26,45.31,8165.0,39.8475,39.8651,39.8211,39.8651,8165.0
2015-09-01 11:40:00,45.3,45.33,45.26,45.26,9580.0,39.8563,39.8827,39.8211,39.8211,9580.0
2015-09-01 11:45:00,45.25,45.38,45.24,45.38,6500.0,39.8123,39.9267,39.8035,39.9267,6500.0
2015-09-01 11:50:00,45.33,45.38,45.27,45.38,25415.0,39.8827,39.9267,39.8299,39.9267,25415.0
2015-09-01 11:55:00,45.35,45.37,45.25,45.25,12005.0,39.9003,39.9179,39.8123,39.8123,12005.0
2015-09-01 12:00:00,45.27,45.31,45.17,45.2,23500.0,39.8299,39.8651,39.7419,39.7683,23500.0
2015-09-01 12:05:00,45.19,45.19,45.16,45.18,3500.0,39.7595,39.7595,39.7331,39.7507,3500.0
2015-09-01 12:10:00,45.19,45.21,45.19,45.19,2500.0,39.7595,39.7771,39.7595,39.7595,2500.0
2015-09-01 12:15:00,45.24,45.27,45.19,45.21,18000.0,39.8035,39.8299,39.7595,39.7771,18000.0
2015-09-01 12:20:00,45.22,45.22,45.12,45.13,13305.0,39.7859,39.7859,39.6979,39.7067,13305.0
2015-09-01 12:25:00,45.12,45.23,45.11,45.22,66315.0,39.6979,39.7947,39.6891,39.7859,66315.0
2015-09-01 12:30:00,45.2,45.27,45.14,45.22,108615.0,39.7683,39.8299,39.7155,39.7859,108615.0
2015-09-01 12:35:00,45.24,45.27,45.22,45.25,30000.0,39.8035,39.8299,39.7859,39.8123,30000.0
2015-09-01 12:40:00,45.28,45.28,45.12,45.12,42000.0,39.8387,39.8387,39.6979,39.6979,42000.0
2015-09-01 12:45:00,45.18,45.2,45.13,45.15,29000.0,39.7507,39.7683,39.7067,39.7243,29000.0
2015-09-01 12:50:00,45.17,45.18,45.1,45.15,24120.0,39.7419,39.7507,39.6803,39.7243,24120.0
2015-09-01 12:55:00,45.13,45.15,45.08,45.12,23605.0,39.7067,39.7243,39.6627,39.6979,23605.0
2015-09-01 13:00:00,45.09,45.21,45.08,45.21,22900.0,39.6715,39.7771,39.6627,39.7771,22900.0
2015-09-01 13:05:00,45.2,45.26,45.08,45.11,32290.0,39.7683,39.8211,39.6627,39.6891,32290.0
2015-09-01 13:10:00,45.14,45.14,45.06,45.11,12000.0,39.7155,39.7155,39.6451,39.6891,12000.0
2015-09-01 13:15:00,45.13,45.21,45.07,45.07,10005.0,39.7067,39.7771,39.6539,39.6539,10005.0
2015-09-01 13:20:00,45.12,45.14,45.07,45.12,13140.0,39.6979,39.7155,39.6539,39.6979,13140.0
2015-09-01 13:25:00,45.14,45.29,45.13,45.27,49775.0,39.7155,39.8475,39.7067,39.8299,49775.0
2015-09-01 13:30:00,45.29,45.33,45.21,45.32,53665.0,39.8475,39.8827,39.7771,39.8739,53665.0
2015-09-01 13:35:00,45.24,45.3,45.2,45.2,26875.0,39.8035,39.8563,39.7683,39.7683,26875.0
2015-09-01 13:40:00,45.19,45.24,45.12,45.24,19950.0,39.7595,39.8035,39.6979,39.8035,19950.0
2015-09-01 13:45:00,45.23,45.24,45.18,45.21,14000.0,39.7947,39.8035,39.7507,39.7771,14000.0
2015-09-01 13:50:00,45.22,45.25,45.18,45.24,10240.0,39.7859,39.8123,39.7507,39.8035,10240.0
2015-09-01 13:55:00,45.26,45.28,45.23,45.28,52540.0,39.8211,39.8387,39.7947,39.8387,52540.0
2015-09-01 14:00:00,45.3,45.3,45.19,45.27,95955.0,39.8563,39.8563,39.7595,39.8299,95955.0
2015-09-01 14:05:00,45.25,45.28,45.21,45.26,29000.0,39.8123,39.8387,39.7771,39.8211,29000.0
2015-09-01 14:10:00,45.26,45.28,45.21,45.24,33905.0,39.8211,39.8387,39.7771,39.8035,33905.0
2015-09-01 14:15:00,45.24,45.26,45.21,45.26,55120.0,39.8035,39.8211,39.7771,39.8211,55120.0
2015-09-01 14:20:00,45.22,45.27,45.2,45.22,54820.0,39.7859,39.8299,39.7683,39.7859,54820.0
2015-09-01 14:25:00,45.24,45.29,45.23,45.25,19700.0,39.8035,39.8475,39.7947,39.8123,19700.0
2015-09-01 14:30:00,45.22,45.32,45.22,45.29,28835.0,39.7859,39.8739,39.7859,39.8475,28835.0
2015-09-01 14:35:00,45.28,45.36,45.27,45.36,16245.0,39.8387,39.9091,39.8299,39.9091,16245.0
2015-09-01 14:40:00,45.36,45.39,45.27,45.27,36770.0,39.9091,39.9355,39.8299,39.8299,36770.0
2015-09-01 14:45:00,45.27,45.29,45.25,45.27,25000.0,39.8299,39.8475,39.8123,39.8299,25000.0
2015-09-01 14:50:00,45.28,45.38,45.25,45.25,26505.0,39.8387,39.9267,39.8123,39.8123,26505.0
2015-09-01 14:55:00,45.22,45.27,45.17,45.18,42500.0,39.7859,39.8299,39.7419,39.7507,42500.0
2015-09-01 15:00:00,45.2,45.2,45.1,45.14,25280.0,39.7683,39.7683,39.6803,39.7155,25280.0
2015-09-01 15:05:00,45.13,45.16,45.07,45.15,14050.0,39.7067,39.7331,39.6539,39.7243,14050.0
2015-09-01 15:10:00,45.11,45.2,45.1,45.16,18985.0,39.6891,39.7683,39.6803,39.7331,18985.0
2015-09-01 15:15:00,45.17,45.17,45.05,45.05,12240.0,39.7419,39.7419,39.6363,39.6363,12240.0
2015-09-01 15:20:00,45.07,45.12,45.04,45.07,22250.0,39.6539,39.6979,39.6275,39.6539,22250.0
2015-09-01 15:25:00,45.06,45.09,44.97,44.97,24475.0,39.6451,39.6715,39.566,39.566,24475.0
2015-09-01 15:30:00,44.97,45.01,44.95,44.98,28645.0,39.566,39.6012,39.5484,39.5748,28645.0
2015-09-01 15:35:00,44.96,44.98,44.89,44.89,81760.0,39.5572,39.5748,39.4956,39.4956,81760.0
2015-09-01 15:40:00,44.9,44.9,44.72,44.84,65630.0,39.5044,39.5044,39.346,39.4516,65630.0
2015-09-01 15:45:00,44.8,44.89,44.72,44.76,93225.0,39.4164,39.4956,39.346,39.3812,93225.0
2015-09-01 15:50:00,44.79,44.88,44.76,44.83,105480.0,39.4076,39.4868,39.3812,39.4428,105480.0
2015-09-01 15:55:00,44.82,45.0,44.78,44.93,255740.0,39.434,39.5924,39.3988,39.5308,255740.0
2015-09-02 09:30:00,45.29,45.39,45.29,45.32,43305.0,39.8475,39.9355,39.8475,39.8739,43305.0
2015-09-02 09:35:00,45.3,45.46,45.14,45.46,62220.0,39.8563,39.9971,39.7155,39.9971,62220.0
2015-09-02 09:40:00,45.37,45.37,45.06,45.07,10930.0,39.9179,39.9179,39.6451,39.6539,10930.0
2015-09-02 09:45:00,45.1,45.23,44.97,45.23,19500.0,39.6803,39.7947,39.566,39.7947,19500.0
2015-09-02 09:50:00,45.17,45.3,45.12,45.3,13030.0,39.7419,39.8563,39.6979,39.8563,13030.0
2015-09-02 09:55:00,45.22,45.3,45.1,45.3,46530.0,39.7859,39.8563,39.6803,39.8563,46530.0
2015-09-02 10:00:00,45.26,45.3,45.16,45.24,36000.0,39.8211,39.8563,39.7331,39.8035,36000.0
2015-09-02 10:05:00,45.25,45.38,45.25,45.38,41360.0,39.8123,39.9267,39.8123,39.9267,41360.0
2015-09-02 10:10:00,45.35,45.37,45.24,45.33,46685.0,39.9003,39.9179,39.8035,39.8827,46685.0
2015-09-02 10:15:00,45.33,45.38,45.19,45.19,45515.0,39.8827,39.9267,39.7595,39.7595,45515.0
2015-09-02 10:20:00,45.22,45.28,45.19,45.19,13250.0,39.7859,39.8387,39.7595,39.7595,13250.0
2015-09-02 10:25:00,45.25,45.3,45.14,45.15,27550.0,39.8123,39.8563,39.7155,39.7243,27550.0
2015-09-02 10:30:00,45.14,45.15,45.03,45.07,40070.0,39.7155,39.7243,39.6187,39.6539,40070.0
2015-09-02 10:35:00,45.03,45.04,44.99,45.01,29505.0,39.6187,39.6275,39.5836,39.6012,29505.0
2015-09-02 10:40:00,45.02,45.09,45.01,45.06,13220.0,39.6099,39.6715,39.6012,39.6451,13220.0
2015-09-02 10:45:00,45.06,45.06,44.95,45.01,8000.0,39.6451,39.6451,39.5484,39.6012,8000.0
2015-09-02 10:50:00,45.0,45.07,44.99,45.03,3000.0,39.5924,39.6539,39.5836,39.6187,3000.0
2015-09-02 10:55:00,45.05,45.1,45.05,45.05,10500.0,39.6363,39.6803,39.6363,39.6363,10500.0
2015-09-02 11:00:00,45.05,45.11,45.01,45.01,8000.0,39.6363,39.6891,39.6012,39.6012,8000.0
2015-09-02 11:05:00,44.97,44.99,44.95,44.99,7500.0,39.566,39.5836,39.5484,39.5836,7500.0
2015-09-02 11:10:00,45.0,45.02,44.95,44.98,11570.0,39.5924,39.6099,39.5484,39.5748,11570.0
2015-09-02 11:15:00,44.95,45.07,44.9,44.96,23110.0,39.5484,39.6539,39.5044,39.5572,23110.0
2015-09-02 11:20:00,44.96,45.04,44.88,45.01,56280.0,39.5572,39.6275,39.4868,39.6012,56280.0
2015-09-02 11:25:00,44.97,45.0,44.91,44.96,14140.0,39.566,39.5924,39.5132,39.5572,14140.0
2015-09-02 11:30:00,45.01,45.01,44.96,44.99,21000.0,39.6012,39.6012,39.5572,39.5836,21000.0
2015-09-02 11:35:00,44.96,44.99,44.92,44.99,9165.0,39.5572,39.5836,39.522,39.5836,9165.0
2015-09-02 11:40:00,45.01,45.04,44.99,45.03,13245.0,39.6012,39.6275,39.5836,39.6187,13245.0
2015-09-02 11:45:00,45.02,45.02,44.94,44.96,7000.0,39.6099,39.6099,39.5396,39.5572,7000.0
2015-09-02 11:50:00,44.9,44.95,44.84,44.84,9615.0,39.5044,39.5484,39.4516,39.4516,9615.0
2015-09-02 11:55:00,44.85,44.86,44.8,44.84,6500.0,39.4604,39.4692,39.4164,39.4516,6500.0
2015-09-02 12:00:00,44.83,44.88,44.8,44.8,13395.0,39.4428,39.4868,39.4164,39.4164,13395.0
2015-09-02 12:05:00,44.78,44.83,44.73,44.77,9250.0,39.3988,39.4428,39.3548,39.39,9250.0
2015-09-02 12:10:00,44.77,44.77,44.73,44.75,2500.0,39.39,39.39,39.3548,39.3724,2500.0
2015-09-02 12:15:00,44.83,44.83,44.75,44.8,10500.0,39.4428,39.4428,39.3724,39.4164,10500.0
2015-09-02 12:20:00,44.87,44.87,44.83,44.84,4000.0,39.478,39.478,39.4428,39.4516,4000.0
2015-09-02 12:25:00,44.85,44.95,44.85,44.91,18040.0,39.4604,39.5484,39.4604,39.5132,18040.0
2015-09-02 12:30:00,44.87,44.95,44.87,44.91,18990.0,39.478,39.5484,39.478,39.5132,18990.0
2015-09-02 12:35:00,44.93,44.99,44.92,44.95,14570.0,39.5308,39.5836,39.522,39.5484,14570.0
2015-09-02 12:40:00,44.94,44.96,44.9,44.95,10000.0,39.5396,39.5572,39.5044,39.5484,10000.0
2015-09-02 12:45:00,44.95,45.02,44.87,45.02,29235.0,39.5484,39.6099,39.478,39.6099,29235.0
2015-09-02 12:50:00,44.99,44.99,44.89,44.93,11000.0,39.5836,39.5836,39.4956,39.5308,11000.0
2015-09-02 12:55:00,44.97,45.03,44.94,44.96,27045.0,39.566,39.6187,39.5396,39.5572,27045.0
2015-09-02 13:00:00,44.95,44.97,44.87,44.87,11000.0,39.5484,39.566,39.478,39.478,11000.0
2015-09-02 13:05:00,44.87,44.95,44.87,44.89,13640.0,39.478,39.5484,39.478,39.4956,13640.0
2015-09-02 13:10:00,44.9,45.04,44.9,45.04,6775.0,39.5044,39.6275,39.5044,39.6275,6775.0
2015-09-02 13:15:00,44.99,44.99,44.96,44.99,8500.0,39.5836,39.5836,39.5572,39.5836,8500.0
2015-09-02 13:20:00,44.99,45.06,44.97,45.04,19000.0,39.5836,39.6451,39.566,39.6275,19000.0
2015-09-02 13:25:00,45.01,45.09,44.99,45.05,9350.0,39.6012,39.6715,39.5836,39.6363,9350.0
2015-09-02 13:30:00,45.02,45.02,44.96,45.0,5000.0,39.6099,39.6099,39.5572,39.5924,5000.0
2015-09-02 13:35:00,44.97,45.0,44.96,44.96,9500.0,39.566,39.5924,39.5572,39.5572,9500.0
2015-09-02 13:40:00,44.98,45.03,44.95,45.0,9725.0,39.5748,39.6187,39.5484,39.5924,9725.0
2015-09-02 13:45:00,44.99,45.05,44.98,45.0,8500.0,39.5836,39.6363,39.5748,39.5924,8500.0
2015-09-02 13:50:00,44.99,45.07,44.94,45.07,14860.0,39.5836,39.6539,39.5396,39.6539,14860.0
2015-09-02 13:55:00,45.09,45.09,45.03,45.03,27000.0,39.6715,39.6715,39.6187,39.6187,27000.0
2015-09-02 14:00:00,45.04,45.09,44.94,44.94,28540.0,39.6275,39.6715,39.5396,39.5396,28540.0
2015-09-02 14:05:00,44.93,45.07,44.93,45.04,17500.0,39.5308,39.6539,39.5308,39.6275,17500.0
2015-09-02 14:10:00,45.03,45.14,45.03,45.04,11550.0,39.6187,39.7155,39.6187,39.6275,11550.0
2015-09-02 14:15:00,45.02,45.11,45.02,45.07,16590.0,39.6099,39.6891,39.6099,39.6539,16590.0
2015-09-02 14:20:00,45.04,45.11,45.03,45.11,12560.0,39.6275,39.6891,39.6187,39.6891,12560.0
2015-09-02 14:25:00,45.12,45.16,45.04,45.11,32400.0,39.6979,39.7331,39.6275,39.6891,32400.0
2015-09-02 14:30:00,45.11,45.11,45.01,45.05,23300.0,39.6891,39.6891,39.6012,39.6363,23300.0
2015-09-02 14:35:00,45.08,45.08,44.96,44.96,8245.0,39.6627,39.6627,39.5572,39.5572,8245.0
2015-09-02 14:40:00,44.95,45.02,44.88,44.88,12965.0,39.5484,39.6099,39.4868,39.4868,12965.0
2015-09-02 14:45:00,44.88,44.9,44.86,44.89,13500.0,39.4868,39.5044,39.4692,39.4956,13500.0
2015-09-02 14:50:00,44.94,45.02,44.93,44.97,13195.0,39.5396,39.6099,39.5308,39.566,13195.0
2015-09-02 14:55:00,44.96,44.99,44.94,44.97,13155.0,39.5572,39.5836,39.5396,39.566,13155.0
2015-09-02 15:00:00,45.0,45.07,45.0,45.02,21415.0,39.5924,39.6539,39.5924,39.6099,21415.0
2015-09-02 15:05:00,45.02,45.09,45.01,45.01,11345.0,39.6099,39.6715,39.6012,39.6012,11345.0
2015-09-02 15:10:00,45.02,45.08,44.97,44.97,25685.0,39.6099,39.6627,39.566,39.566,25685.0
2015-09-02 15:15:00,45.0,45.03,44.93,44.98,34405.0,39.5924,39.6187,39.5308,39.5748,34405.0
2015-09-02 15:20:00,44.99,45.02,44.95,44.97,20425.0,39.5836,39.6099,39.5484,39.566,20425.0
2015-09-02 15:25:00,44.99,45.1,44.97,45.08,21820.0,39.5836,39.6803,39.566,39.6627,21820.0
2015-09-02 15:30:00,45.08,45.11,45.03,45.03,29375.0,39.6627,39.6891,39.6187,39.6187,29375.0
2015-09-02 15:35:00,45.03,45.11,45.03,45.05,23000.0,39.6187,39.6891,39.6187,39.6363,23000.0
2015-09-02 15:40:00,45.03,45.08,45.01,45.07,39865.0,39.6187,39.6627,39.6012,39.6539,39865.0
2015-09-02 15:45:00,45.07,45.12,45.06,45.06,54870.0,39.6539,39.6979,39.6451,39.6451,54870.0
2015-09-02 15:50:00,45.08,45.17,45.08,45.12,30250.0,39.6627,39.7419,39.6627,39.6979,30250.0
2015-09-02 15:55:00,45.11,45.31,45.1,45.29,160460.0,39.6891,39.8651,39.6803,39.8475,160460.0
2015-09-03 09:30:00,45.4,45.64,45.13,45.61,31130.0,39.9443,40.1554,39.7067,40.129,31130.0
2015-09-03 09:35:00,45.61,45.75,45.49,45.6,63570.0,40.129,40.2522,40.0235,40.1203,63570.0
2015-09-03 09:40:00,45.6,45.75,45.58,45.7,7000.0,40.1203,40.2522,40.1027,40.2082,7000.0
2015-09-03 09:45:00,45.73,45.74,45.63,45.69,61650.0,40.2346,40.2434,40.1466,40.1994,61650.0
2015-09-03 09:50:00,45.69,45.8,45.65,45.75,26230.0,40.1994,40.2962,40.1642,40.2522,26230.0
2015-09-03 09:55:00,45.72,45.77,45.71,45.73,9000.0,40.2258,40.2698,40.217,40.2346,9000.0
2015-09-03 10:00:00,45.78,45.88,45.77,45.81,24340.0,40.2786,40.3666,40.2698,40.305,24340.0
2015-09-03 10:05:00,45.79,45.87,45.79,45.87,13850.0,40.2874,40.3578,40.2874,40.3578,13850.0
2015-09-03 10:10:00,45.85,45.87,45.76,45.83,212425.0,40.3402,40.3578,40.261,40.3226,212425.0
2015-09-03 10:15:00,45.83,45.9,45.79,45.9,73485.0,40.3226,40.3842,40.2874,40.3842,73485.0
2015-09-03 10:20:00,45.9,45.92,45.88,45.92,7240.0,40.3842,40.4018,40.3666,40.4018,7240.0
2015-09-03 10:25:00,45.94,46.01,45.94,46.01,12530.0,40.4194,40.481,40.4194,40.481,12530.0
2015-09-03 10:30:00,46.01,46.01,45.92,45.99,14795.0,40.481,40.481,40.4018,40.4634,14795.0
2015-09-03 10:35:00,45.99,46.08,45.99,46.06,24910.0,40.4634,40.5426,40.4634,40.525,24910.0
2015-09-03 10:40:00,46.08,46.1,46.04,46.08,9000.0,40.5426,40.5602,40.5074,40.5426,9000.0
2015-09-03 10:45:00,46.11,46.17,46.06,46.16,30100.0,40.569,40.6218,40.525,40.613,30100.0
2015-09-03 10:50:00,46.16,46.25,46.15,46.21,17255.0,40.613,40.6921,40.6042,40.6569,17255.0
2015-09-03 10:55:00,46.21,46.23,46.14,46.17,64250.0,40.6569,40.6745,40.5954,40.6218,64250.0
2015-09-03 11:00:00,46.15,46.15,46.04,46.13,15450.0,40.6042,40.6042,40.5074,40.5866,15450.0
2015-09-03 11:05:00,46.11,46.17,46.04,46.04,24825.0,40.569,40.6218,40.5074,40.5074,24825.0
2015-09-03 11:10:00,46.05,46.11,46.02,46.05,15585.0,40.5162,40.569,40.4898,40.5162,15585.0
2015-09-03 11:15:00,46.05,46.07,46.01,46.01,9500.0,40.5162,40.5338,40.481,40.481,9500.0
2015-09-03 11:20:00,45.99,46.01,45.96,45.98,11000.0,40.4634,40.481,40.437,40.4546,11000.0
2015-09-03 11:25:00,45.99,46.03,45.98,46.0,8210.0,40.4634,40.4986,40.4546,40.4722,8210.0
2015-09-03 11:30:00,45.97,45.97,45.87,45.87,79000.0,40.4458,40.4458,40.3578,40.3578,79000.0
2015-09-03 11:35:00,45.9,45.94,45.85,45.87,45250.0,40.3842,40.4194,40.3402,40.3578,45250.0
2015-09-03 11:40:00,45.88,45.93,45.86,45.91,22025.0,40.3666,40.4106,40.349,40.393,22025.0
2015-09-03 11:45:00,45.89,45.92,45.8,45.8,21000.0,40.3754,40.4018,40.2962,40.2962,21000.0
2015-09-03 11:50:00,45.81,45.83,45.77,45.83,10845.0,40.305,40.3226,40.2698,40.3226,10845.0
2015-09-03 11:55:00,45.83,45.9,45.8,45.85,15425.0,40.3226,40.3842,40.2962,40.3402,15425.0
2015-09-03 12:00:00,45.87,45.89,45.81,45.85,8000.0,40.3578,40.3754,40.305,40.3402,8000.0
2015-09-03 12:05:00,45.89,45.93,45.85,45.86,7725.0,40.3754,40.4106,40.3402,40.349,7725.0
2015-09-03 12:10:00,45.87,45.9,45.77,45.77,5500.0,40.3578,40.3842,40.2698,40.2698,5500.0
2015-09-03 12:15:00,45.76,45.82,45.75,45.77,20430.0,40.261,40.3138,40.2522,40.2698,20430.0
2015-09-03 12:20:00,45.77,45.77,45.75,45.75,5500.0,40.2698,40.2698,40.2522,40.2522,5500.0
2015-09-03 12:25:00,45.76,45.93,45.74,45.92,79505.0,40.261,40.4106,40.2434,40.4018,79505.0
2015-09-03 12:30:00,45.93,45.94,45.83,45.83,8500.0,40.4106,40.4194,40.3226,40.3226,8500.0
2015-09-03 12:35:00,45.83,45.83,45.77,45.78,9635.0,40.3226,40.3226,40.2698,40.2786,9635.0
2015-09-03 12:40:00,45.74,45.85,45.73,45.85,69505.0,40.2434,40.3402,40.2346,40.3402,69505.0
2015-09-03 12:45:00,45.86,45.89,45.83,45.85,6500.0,40.349,40.3754,40.3226,40.3402,6500.0
2015-09-03 12:50:00,45.86,45.86,45.75,45.79,20780.0,40.349,40.349,40.2522,40.2874,20780.0
2015-09-03 12:55:00,45.78,45.79,45.72,45.72,9000.0,40.2786,40.2874,40.2258,40.2258,9000.0
2015-09-03 13:00:00,45.72,45.76,45.72,45.73,15815.0,40.2258,40.261,40.2258,40.2346,15815.0
2015-09-03 13:05:00,45.73,45.75,45.63,45.63,35795.0,40.2346,40.2522,40.1466,40.1466,35795.0
2015-09-03 13:10:00,45.6,45.72,45.57,45.68,11000.0,40.1203,40.2258,40.0939,40.1906,11000.0
2015-09-03 13:15:00,45.67,45.76,45.67,45.76,11705.0,40.1818,40.261,40.1818,40.261,11705.0
2015-09-03 13:20:00,45.73,45.77,45.7,45.71,94725.0,40.2346,40.2698,40.2082,40.217,94725.0
2015-09-03 13:25:00,45.71,45.83,45.69,45.83,73000.0,40.217,40.3226,40.1994,40.3226,73000.0
2015-09-03 13:30:00,45.8,45.93,45.77,45.86,57500.0,40.2962,40.4106,40.2698,40.349,57500.0
2015-09-03 13:35:00,45.86,45.87,45.75,45.8,37200.0,40.349,40.3578,40.2522,40.2962,37200.0
2015-09-03 13:40:00,45.8,45.8,45.69,45.69,10180.0,40.2962,40.2962,40.1994,40.1994,10180.0
2015-09-03 13:45:00,45.72,45.88,45.66,45.88,151900.0,40.2258,40.3666,40.173,40.3666,151900.0
2015-09-03 13:50:00,45.87,45.88,45.72,45.81,108385.0,40.3578,40.3666,40.2258,40.305,108385.0
2015-09-03 13:55:00,45.81,45.85,45.72,45.73,23000.0,40.305,40.3402,40.2258,40.2346,23000.0
2015-09-03 14:00:00,45.69,45.76,45.64,45.76,30500.0,40.1994,40.261,40.1554,40.261,30500.0
2015-09-03 14:05:00,45.76,45.82,45.65,45.65,32235.0,40.261,40.3138,40.1642,40.1642,32235.0
2015-09-03 14:10:00,45.62,45.74,45.62,45.72,33950.0,40.1378,40.2434,40.1378,40.2258,33950.0
2015-09-03 14:15:00,45.72,45.75,45.65,45.69,19500.0,40.2258,40.2522,40.1642,40.1994,19500.0
2015-09-03 14:20:00,45.7,45.7,45.58,45.61,16000.0,40.2082,40.2082,40.1027,40.129,16000.0
2015-09-03 14:25:00,45.64,45.7,45.63,45.69,25995.0,40.1554,40.2082,40.1466,40.1994,25995.0
2015-09-03 14:30:00,45.7,45.76,45.68,45.68,48860.0,40.2082,40.261,40.1906,40.1906,48860.0
2015-09-03 14:35:00,45.62,45.7,45.58,45.69,22930.0,40.1378,40.2082,40.1027,40.1994,22930.0
2015-09-03 14:40:00,45.68,45.79,45.62,45.79,29765.0,40.1906,40.2874,40.1378,40.2874,29765.0
2015-09-03 14:45:00,45.77,45.8,45.72,45.75,7050.0,40.2698,40.2962,40.2258,40.2522,7050.0
2015-09-03 14:50:00,45.75,45.77,45.65,45.7,16830.0,40.2522,40.2698,40.1642,40.2082,16830.0
2015-09-03 14:55:00,45.65,45.72,45.61,45.68,55050.0,40.1642,40.2258,40.129,40.1906,55050.0
2015-09-03 15:00:00,45.7,45.74,45.66,45.68,17090.0,40.2082,40.2434,40.173,40.1906,17090.0
2015-09-03 15:05:00,45.69,45.69,45.56,45.6,33380.0,40.1994,40.1994,40.0851,40.1203,33380.0
2015-09-03 15:10:00,45.6,45.68,45.6,45.67,34000.0,40.1203,40.1906,40.1203,40.1818,34000.0
2015-09-03 15:15:00,45.67,45.68,45.63,45.65,18500.0,40.1818,40.1906,40.1466,40.1642,18500.0
2015-09-03 15:20:00,45.62,45.73,45.62,45.66,40405.0,40.1378,40.2346,40.1378,40.173,40405.0
2015-09-03 15:25:00,45.63,45.72,45.59,45.63,67860.0,40.1466,40.2258,40.1115,40.1466,67860.0
2015-09-03 15:30:00,45.64,45.65,45.55,45.61,56070.0,40.1554,40.1642,40.0763,40.129,56070.0
2015-09-03 15:35:00,45.62,45.66,45.53,45.62,113560.0,40.1378,40.173,40.0587,40.1378,113560.0
2015-09-03 15:40:00,45.62,45.75,45.58,45.67,115555.0,40.1378,40.2522,40.1027,40.1818,115555.0
2015-09-03 15:45:00,45.7,45.85,45.68,45.8,138520.0,40.2082,40.3402,40.1906,40.2962,138520.0
2015-09-03 15:50:00,45.8,45.86,45.79,45.85,332670.0,40.2962,40.349,40.2874,40.3402,332670.0
2015-09-03 15:55:00,45.85,45.91,45.78,45.78,725090.0,40.3402,40.393,40.2786,40.2786,725090.0
2015-09-04 09:30:00,45.6,45.6,45.25,45.36,115405.0,40.1203,40.1203,39.8123,39.9091,115405.0
2015-09-04 09:35:00,45.36,45.66,45.36,45.65,31900.0,39.9091,40.173,39.9091,40.1642,31900.0
2015-09-04 09:40:00,45.61,45.89,45.61,45.75,19000.0,40.129,40.3754,40.129,40.2522,19000.0
2015-09-04 09:45:00,45.79,45.87,45.69,45.74,33620.0,40.2874,40.3578,40.1994,40.2434,33620.0
2015-09-04 09:50:00,45.71,45.74,45.65,45.69,14500.0,40.217,40.2434,40.1642,40.1994,14500.0
2015-09-04 09:55:00,45.67,45.73,45.64,45.64,9385.0,40.1818,40.2346,40.1554,40.1554,9385.0
2015-09-04 10:00:00,45.7,45.71,45.61,45.63,21570.0,40.2082,40.217,40.129,40.1466,21570.0
2015-09-04 10:05:00,45.66,45.72,45.63,45.63,16770.0,40.173,40.2258,40.1466,40.1466,16770.0
2015-09-04 10:10:00,45.67,45.73,45.65,45.73,8710.0,40.1818,40.2346,40.1642,40.2346,8710.0
2015-09-04 10:15:00,45.7,45.82,45.68,45.68,24800.0,40.2082,40.3138,40.1906,40.1906,24800.0
2015-09-04 10:20:00,45.72,45.76,45.72,45.74,35810.0,40.2258,40.261,40.2258,40.2434,35810.0
2015-09-04 10:25:00,45.77,45.87,45.77,45.86,26105.0,40.2698,40.3578,40.2698,40.349,26105.0
2015-09-04 10:30:00,45.86,45.95,45.86,45.92,13000.0,40.349,40.4282,40.349,40.4018,13000.0
2015-09-04 10:35:00,45.9,45.99,45.86,45.99,26125.0,40.3842,40.4634,40.349,40.4634,26125.0
2015-09-04 10:40:00,46.01,46.01,45.86,45.88,29810.0,40.481,40.481,40.349,40.3666,29810.0
2015-09-04 10:45:00,45.9,45.95,45.89,45.92,47080.0,40.3842,40.4282,40.3754,40.4018,47080.0
2015-09-04 10:50:00,45.9,45.9,45.83,45.83,23320.0,40.3842,40.3842,40.3226,40.3226,23320.0
2015-09-04 10:55:00,45.84,45.89,45.82,45.88,24895.0,40.3314,40.3754,40.3138,40.3666,24895.0
2015-09-04 11:00:00,45.88,45.95,45.86,45.86,30485.0,40.3666,40.4282,40.349,40.349,30485.0
2015-09-04 11:05:00,45.89,45.96,45.85,45.86,13775.0,40.3754,40.437,40.3402,40.349,13775.0
2015-09-04 11:10:00,45.85,45.92,45.83,45.91,9100.0,40.3402,40.4018,40.3226,40.393,9100.0
2015-09-04 11:15:00,45.91,46.01,45.88,45.88,11870.0,40.393,40.481,40.3666,40.3666,11870.0
2015-09-04 11:20:00,45.88,45.88,45.83,45.85,2500.0,40.3666,40.3666,40.3226,40.3402,2500.0
2015-09-04 11:25:00,45.86,45.89,45.78,45.81,23190.0,40.349,40.3754,40.2786,40.305,23190.0
2015-09-04 11:30:00,45.77,45.77,45.65,45.7,7475.0,40.2698,40.2698,40.1642,40.2082,7475.0
2015-09-04 11:35:00,45.65,45.69,45.48,45.48,22540.0,40.1642,40.1994,40.0147,40.0147,22540.0
2015-09-04 11:40:00,45.47,45.52,45.41,45.51,18505.0,40.0059,40.0499,39.9531,40.0411,18505.0
2015-09-04 11:45:00,45.54,45.7,45.54,45.7,8190.0,40.0675,40.2082,40.0675,40.2082,8190.0
2015-09-04 11:50:00,45.69,45.73,45.65,45.68,11500.0,40.1994,40.2346,40.1642,40.1906,11500.0
2015-09-04 11:55:00,45.66,45.66,45.61,45.61,8000.0,40.173,40.173,40.129,40.129,8000.0
2015-09-04 12:00:00,45.62,45.62,45.56,45.56,4000.0,40.1378,40.1378,40.0851,40.0851,4000.0
2015-09-04 12:05:00,45.53,45.56,45.51,45.53,12440.0,40.0587,40.0851,40.0411,40.0587,12440.0
2015-09-04 12:10:00,45.56,45.56,45.47,45.47,18500.0,40.0851,40.0851,40.0059,40.0059,18500.0
2015-09-04 12:15:00,45.51,45.55,45.49,45.49,9500.0,40.0411,40.0763,40.0235,40.0235,9500.0
2015-09-04 12:20:00,45.46,45.51,45.45,45.45,13000.0,39.9971,40.0411,39.9883,39.9883,13000.0
2015-09-04 12:25:00,45.43,45.43,45.33,45.33,7000.0,39.9707,39.9707,39.8827,39.8827,7000.0
2015-09-04 12:30:00,45.36,45.43,45.35,45.41,28290.0,39.9091,39.9707,39.9003,39.9531,28290.0
2015-09-04 12:35:00,45.41,45.42,45.32,45.34,15070.0,39.9531,39.9619,39.8739,39.8915,15070.0
2015-09-04 12:40:00,45.33,45.35,45.28,45.32,10005.0,39.8827,39.9003,39.8387,39.8739,10005.0
2015-09-04 12:45:00,45.32,45.4,45.29,45.39,18000.0,39.8739,39.9443,39.8475,39.9355,18000.0
2015-09-04 12:50:00,45.41,45.45,45.41,45.45,7500.0,39.9531,39.9883,39.9531,39.9883,7500.0
2015-09-04 12:55:00,45.41,45.43,45.34,45.34,16500.0,39.9531,39.9707,39.8915,39.8915,16500.0
2015-09-04 13:00:00,45.34,45.34,45.23,45.24,11865.0,39.8915,39.8915,39.7947,39.8035,11865.0
2015-09-04 13:05:00,45.23,45.32,45.19,45.27,21550.0,39.7947,39.8739,39.7595,39.8299,21550.0
2015-09-04 13:10:00,45.3,45.31,45.22,45.26,10500.0,39.8563,39.8651,39.7859,39.8211,10500.0
2015-09-04 13:15:00,45.23,45.27,45.2,45.2,11310.0,39.7947,39.8299,39.7683,39.7683,11310.0
2015-09-04 13:20:00,45.19,45.19,45.09,45.09,7710.0,39.7595,39.7595,39.6715,39.6715,7710.0
2015-09-04 13:25:00,45.08,45.13,45.08,45.09,10500.0,39.6627,39.7067,39.6627,39.6715,10500.0
2015-09-04 13:30:00,45.09,45.18,45.05,45.13,31225.0,39.6715,39.7507,39.6363,39.7067,31225.0
2015-09-04 13:35:00,45.14,45.17,45.09,45.13,17750.0,39.7155,39.7419,39.6715,39.7067,17750.0
2015-09-04 13:40:00,45.12,45.15,45.08,45.08,12500.0,39.6979,39.7243,39.6627,39.6627,12500.0
2015-09-04 13:45:00,45.13,45.13,45.07,45.07,9000.0,39.7067,39.7067,39.6539,39.6539,9000.0
2015-09-04 13:50:00,45.11,45.18,45.1,45.12,24610.0,39.6891,39.7507,39.6803,39.6979,24610.0
2015-09-04 13:55:00,45.1,45.15,45.08,45.11,16160.0,39.6803,39.7243,39.6627,39.6891,16160.0
2015-09-04 14:00:00,45.11,45.13,45.07,45.12,33500.0,39.6891,39.7067,39.6539,39.6979,33500.0
2015-09-04 14:05:00,45.08,45.1,45.04,45.08,28750.0,39.6627,39.6803,39.6275,39.6627,28750.0
2015-09-04 14:10:00,45.07,45.11,45.06,45.1,15000.0,39.6539,39.6891,39.6451,39.6803,15000.0
2015-09-04 14:15:00,45.1,45.11,45.04,45.07,21210.0,39.6803,39.6891,39.6275,39.6539,21210.0
2015-09-04 14:20:00,45.1,45.1,44.98,45.04,22075.0,39.6803,39.6803,39.5748,39.6275,22075.0
2015-09-04 14:25:00,45.07,45.1,45.03,45.07,16000.0,39.6539,39.6803,39.6187,39.6539,16000.0
2015-09-04 14:30:00,45.07,45.11,45.05,45.06,12890.0,39.6539,39.6891,39.6363,39.6451,12890.0
2015-09-04 14:35:00,45.1,45.12,45.04,45.05,18500.0,39.6803,39.6979,39.6275,39.6363,18500.0
2015-09-04 14:40:00,45.07,45.15,45.07,45.15,20000.0,39.6539,39.7243,39.6539,39.7243,20000.0
2015-09-04 14:45:00,45.15,45.24,45.13,45.21,20000.0,39.7243,39.8035,39.7067,39.7771,20000.0
2015-09-04 14:50:00,45.23,45.26,45.22,45.25,17230.0,39.7947,39.8211,39.7859,39.8123,17230.0
2015-09-04 14:55:00,45.23,45.28,45.22,45.26,22275.0,39.7947,39.8387,39.7859,39.8211,22275.0
2015-09-04 15:00:00,45.26,45.35,45.22,45.24,37930.0,39.8211,39.9003,39.7859,39.8035,37930.0
2015-09-04 15:05:00,45.25,45.35,45.25,45.28,68395.0,39.8123,39.9003,39.8123,39.8387,68395.0
2015-09-04 15:10:00,45.27,45.28,45.21,45.23,58475.0,39.8299,39.8387,39.7771,39.7947,58475.0
2015-09-04 15:15:00,45.24,45.31,45.21,45.28,38430.0,39.8035,39.8651,39.7771,39.8387,38430.0
2015-09-04 15:20:00,45.3,45.32,45.22,45.27,27000.0,39.8563,39.8739,39.7859,39.8299,27000.0
2015-09-04 15:25:00,45.26,45.31,45.21,45.29,27500.0,39.8211,39.8651,39.7771,39.8475,27500.0
2015-09-04 15:30:00,45.31,45.43,45.24,45.42,35875.0,39.8651,39.9707,39.8035,39.9619,35875.0
2015-09-04 15:35:00,45.42,45.47,45.38,45.39,49320.0,39.9619,40.0059,39.9267,39.9355,49320.0
2015-09-04 15:40:00,45.42,45.47,45.41,45.44,61220.0,39.9619,40.0059,39.9531,39.9795,61220.0
2015-09-04 15:45:00,45.45,45.63,45.44,45.62,66780.0,39.9883,40.1466,39.9795,40.1378,66780.0
2015-09-04 15:50:00,45.62,45.62,45.48,45.53,85970.0,40.1378,40.1378,40.0147,40.0587,85970.0
2015-09-04 15:55:00,45.54,45.58,45.36,45.37,123645.0,40.0675,40.1027,39.9091,39.9179,123645.0
2015-09-08 09:30:00,45.75,46.02,45.65,45.89,50390.0,40.2522,40.4898,40.1642,40.3754,50390.0
2015-09-08 09:35:00,45.83,46.06,45.83,46.04,23500.0,40.3226,40.525,40.3226,40.5074,23500.0
2015-09-08 09:40:00,46.02,46.02,45.95,46.0,5240.0,40.4898,40.4898,40.4282,40.4722,5240.0
2015-09-08 09:45:00,46.06,46.09,46.01,46.05,39265.0,40.525,40.5514,40.481,40.5162,39265.0
2015-09-08 09:50:00,46.09,46.14,45.96,46.02,19410.0,40.5514,40.5954,40.437,40.4898,19410.0
2015-09-08 09:55:00,45.97,45.98,45.88,45.95,16270.0,40.4458,40.4546,40.3666,40.4282,16270.0
2015-09-08 10:00:00,45.95,45.95,45.84,45.87,15500.0,40.4282,40.4282,40.3314,40.3578,15500.0
2015-09-08 10:05:00,45.88,45.88,45.72,45.72,20010.0,40.3666,40.3666,40.2258,40.2258,20010.0
2015-09-08 10:10:00,45.74,45.77,45.7,45.72,12500.0,40.2434,40.2698,40.2082,40.2258,12500.0
2015-09-08 10:15:00,45.7,45.7,45.64,45.7,27785.0,40.2082,40.2082,40.1554,40.2082,27785.0
2015-09-08 10:20:00,45.69,45.75,45.68,45.71,9000.0,40.1994,40.2522,40.1906,40.217,9000.0
2015-09-08 10:25:00,45.72,45.82,45.67,45.82,9500.0,40.2258,40.3138,40.1818,40.3138,9500.0
2015-09-08 10:30:00,45.82,45.83,45.71,45.71,11815.0,40.3138,40.3226,40.217,40.217,11815.0
2015-09-08 10:35:00,45.71,45.73,45.68,45.73,22900.0,40.217,40.2346,40.1906,40.2346,22900.0
2015-09-08 10:40:00,45.69,45.7,45.59,45.64,15000.0,40.1994,40.2082,40.1115,40.1554,15000.0
2015-09-08 10:45:00,45.64,45.64,45.59,45.63,11000.0,40.1554,40.1554,40.1115,40.1466,11000.0
2015-09-08 10:50:00,45.62,45.63,45.58,45.6,14380.0,40.1378,40.1466,40.1027,40.1203,14380.0
2015-09-08 10:55:00,45.58,45.69,45.56,45.68,23605.0,40.1027,40.1994,40.0851,40.1906,23605.0
2015-09-08 11:00:00,45.68,45.69,45.66,45.69,10000.0,40.1906,40.1994,40.173,40.1994,10000.0
2015-09-08 11:05:00,45.67,45.68,45.59,45.61,16815.0,40.1818,40.1906,40.1115,40.129,16815.0
2015-09-08 11:10:00,45.64,45.64,45.59,45.62,25490.0,40.1554,40.1554,40.1115,40.1378,25490.0
2015-09-08 11:15:00,45.64,45.73,45.64,45.69,5500.0,40.1554,40.2346,40.1554,40.1994,5500.0
2015-09-08 11:20:00,45.7,45.78,45.7,45.75,34640.0,40.2082,40.2786,40.2082,40.2522,34640.0
2015-09-08 11:25:00,45.78,45.82,45.77,45.8,30265.0,40.2786,40.3138,40.2698,40.2962,30265.0
2015-09-08 11:30:00,45.8,45.84,45.77,45.79,21370.0,40.2962,40.3314,40.2698,40.2874,21370.0
2015-09-08 11:35:00,45.79,45.82,45.76,45.79,13405.0,40.2874,40.3138,40.261,40.2874,13405.0
2015-09-08 11:40:00,45.76,45.82,45.76,45.82,10500.0,40.261,40.3138,40.261,40.3138,10500.0
2015-09-08 11:45:00,45.81,45.87,45.8,45.87,8650.0,40.305,40.3578,40.2962,40.3578,8650.0
2015-09-08 11:50:00,45.85,45.85,45.81,45.81,32330.0,40.3402,40.3402,40.305,40.305,32330.0
2015-09-08 11:55:00,45.8,45.84,45.8,45.84,6845.0,40.2962,40.3314,40.2962,40.3314,6845.0
2015-09-08 12:00:00,45.85,45.9,45.82,45.9,45000.0,40.3402,40.3842,40.3138,40.3842,45000.0
2015-09-08 12:05:00,45.91,45.96,45.91,45.96,13225.0,40.393,40.437,40.393,40.437,13225.0
2015-09-08 12:10:00,45.97,46.05,45.94,46.01,18065.0,40.4458,40.5162,40.4194,40.481,18065.0
2015-09-08 12:15:00,46.01,46.03,46.0,46.03,16705.0,40.481,40.4986,40.4722,40.4986,16705.0
2015-09-08 12:20:00,46.04,46.06,45.99,46.0,15425.0,40.5074,40.525,40.4634,40.4722,15425.0
2015-09-08 12:25:00,46.01,46.03,46.0,46.03,5000.0,40.481,40.4986,40.4722,40.4986,5000.0
2015-09-08 12:30:00,46.05,46.07,46.02,46.07,16975.0,40.5162,40.5338,40.4898,40.5338,16975.0
2015-09-08 12:35:00,46.09,46.11,46.07,46.11,28780.0,40.5514,40.569,40.5338,40.569,28780.0
2015-09-08 12:40:00,46.1,46.13,46.1,46.12,10500.0,40.5602,40.5866,40.5602,40.5778,10500.0
2015-09-08 12:45:00,46.14,46.17,46.13,46.16,7385.0,40.5954,40.6218,40.5866,40.613,7385.0
2015-09-08 12:50:00,46.14,46.15,46.13,46.15,17725.0,40.5954,40.6042,40.5866,40.6042,17725.0
2015-09-08 12:55:00,46.16,46.16,46.13,46.15,5000.0,40.613,40.613,40.5866,40.6042,5000.0
2015-09-08 13:00:00,46.15,46.16,46.05,46.05,17500.0,40.6042,40.613,40.5162,40.5162,17500.0
2015-09-08 13:05:00,46.04,46.06,46.0,46.01,14015.0,40.5074,40.525,40.4722,40.481,14015.0
2015-09-08 13:10:00,46.04,46.07,46.0,46.02,38905.0,40.5074,40.5338,40.4722,40.4898,38905.0
2015-09-08 13:15:00,46.04,46.04,46.02,46.03,9875.0,40.5074,40.5074,40.4898,40.4986,9875.0
2015-09-08 13:20:00,46.03,46.05,46.02,46.05,13020.0,40.4986,40.5162,40.4898,40.5162,13020.0
2015-09-08 13:25:00,46.03,46.07,46.02,46.07,13515.0,40.4986,40.5338,40.4898,40.5338,13515.0
2015-09-08 13:30:00,46.07,46.13,46.07,46.13,18500.0,40.5338,40.5866,40.5338,40.5866,18500.0
2015-09-08 13:35:00,46.16,46.17,46.16,46.16,6500.0,40.613,40.6218,40.613,40.613,6500.0
2015-09-08 13:40:00,46.16,46.21,46.15,46.19,10500.0,40.613,40.6569,40.6042,40.6393,10500.0
2015-09-08 13:45:00,46.19,46.22,46.19,46.22,7685.0,40.6393,40.6657,40.6393,40.6657,7685.0
2015-09-08 13:50:00,46.25,46.31,46.25,46.31,8500.0,40.6921,40.7449,40.6921,40.7449,8500.0
2015-09-08 13:55:00,46.3,46.38,46.3,46.38,34500.0,40.7361,40.8065,40.7361,40.8065,34500.0
2015-09-08 14:00:00,46.38,46.43,46.38,46.4,18500.0,40.8065,40.8505,40.8065,40.8241,18500.0
2015-09-08 14:05:00,46.4,46.43,46.36,46.38,42245.0,40.8241,40.8505,40.7889,40.8065,42245.0
2015-09-08 14:10:00,46.39,46.4,46.37,46.37,13000.0,40.8153,40.8241,40.7977,40.7977,13000.0
2015-09-08 14:15:00,46.36,46.45,46.36,46.43,12565.0,40.7889,40.8681,40.7889,40.8505,12565.0
2015-09-08 14:20:00,46.44,46.46,46.43,46.46,8470.0,40.8593,40.8769,40.8505,40.8769,8470.0
2015-09-08 14:25:00,46.45,46.55,46.45,46.55,55480.0,40.8681,40.9561,40.8681,40.9561,55480.0
2015-09-08 14:30:00,46.55,46.62,46.55,46.59,12000.0,40.9561,41.0177,40.9561,40.9913,12000.0
2015-09-08 14:35:00,46.6,46.62,46.56,46.56,51460.0,41.0001,41.0177,40.9649,40.9649,51460.0
2015-09-08 14:40:00,46.57,46.62,46.55,46.62,3560.0,40.9737,41.0177,40.9561,41.0177,3560.0
2015-09-08 14:45:00,46.62,46.68,46.62,46.68,11170.0,41.0177,41.0705,41.0177,41.0705,11170.0
2015-09-08 14:50:00,46.68,46.73,46.68,46.73,14450.0,41.0705,41.1145,41.0705,41.1145,14450.0
2015-09-08 14:55:00,46.74,46.75,46.69,46.71,47590.0,41.1233,41.1321,41.0793,41.0969,47590.0
2015-09-08 15:00:00,46.73,46.79,46.73,46.79,33000.0,41.1145,41.1672,41.1145,41.1672,33000.0
2015-09-08 15:05:00,46.79,46.79,46.71,46.72,30485.0,41.1672,41.1672,41.0969,41.1057,30485.0
2015-09-08 15:10:00,46.73,46.75,46.73,46.73,27880.0,41.1145,41.1321,41.1145,41.1145,27880.0
2015-09-08 15:15:00,46.72,46.73,46.7,46.71,15400.0,41.1057,41.1145,41.0881,41.0969,15400.0
2015-09-08 15:20:00,46.71,46.71,46.64,46.67,19805.0,41.0969,41.0969,41.0353,41.0617,19805.0
2015-09-08 15:25:00,46.66,46.77,46.66,46.77,16040.0,41.0529,41.1497,41.0529,41.1497,16040.0
2015-09-08 15:30:00,46.77,46.78,46.72,46.73,47950.0,41.1497,41.1584,41.1057,41.1145,47950.0
2015-09-08 15:35:00,46.72,46.83,46.72,46.82,55375.0,41.1057,41.2024,41.1057,41.1936,55375.0
2015-09-08 15:40:00,46.84,46.85,46.72,46.77,57340.0,41.2112,41.22,41.1057,41.1497,57340.0
2015-09-08 15:45:00,46.77,46.84,46.77,46.84,78540.0,41.1497,41.2112,41.1497,41.2112,78540.0
2015-09-08 15:50:00,46.83,46.9,46.77,46.89,92160.0,41.2024,41.264,41.1497,41.2552,92160.0
2015-09-08 15:55:00,46.9,46.95,46.86,46.89,226225.0,41.264,41.308,41.2288,41.2552,226225.0
2015-09-09 09:30:00,47.21,47.22,46.92,47.14,42800.0,41.5368,41.5456,41.2816,41.4752,42800.0
2015-09-09 09:35:00,47.14,47.24,47.09,47.17,20875.0,41.4752,41.5632,41.4312,41.5016,20875.0
2015-09-09 09:40:00,47.1,47.19,47.06,47.12,16500.0,41.44,41.5192,41.4048,41.4576,16500.0
2015-09-09 09:45:00,47.09,47.09,47.0,47.05,17250.0,41.4312,41.4312,41.352,41.396,17250.0
2015-09-09 09:50:00,47.01,47.05,47.0,47.03,17900.0,41.3608,41.396,41.352,41.3784,17900.0
2015-09-09 09:55:00,47.03,47.09,47.0,47.05,58275.0,41.3784,41.4312,41.352,41.396,58275.0
2015-09-09 10:00:00,47.05,47.16,46.96,46.99,28050.0,41.396,41.4928,41.3168,41.3432,28050.0
2015-09-09 10:05:00,47.02,47.03,47.0,47.03,11050.0,41.3696,41.3784,41.352,41.3784,11050.0
2015-09-09 10:10:00,47.02,47.07,46.91,47.05,32140.0,41.3696,41.4136,41.2728,41.396,32140.0
2015-09-09 10:15:00,47.08,47.15,47.04,47.1,58440.0,41.4224,41.484,41.3872,41.44,58440.0
2015-09-09 10:20:00,47.11,47.17,47.11,47.16,9140.0,41.4488,41.5016,41.4488,41.4928,9140.0
2015-09-09 10:25:00,47.17,47.17,47.12,47.12,27070.0,41.5016,41.5016,41.4576,41.4576,27070.0
2015-09-09 10:30:00,47.07,47.07,47.0,47.03,16610.0,41.4136,41.4136,41.352,41.3784,16610.0
2015-09-09 10:35:00,47.0,47.01,46.91,46.96,41395.0,41.352,41.3608,41.2728,41.3168,41395.0
2015-09-09 10:40:00,46.97,47.05,46.96,47.05,22700.0,41.3256,41.396,41.3168,41.396,22700.0
2015-09-09 10:45:00,47.06,47.08,47.04,47.06,5500.0,41.4048,41.4224,41.3872,41.4048,5500.0
2015-09-09 10:50:00,47.03,47.03,46.95,46.99,13500.0,41.3784,41.3784,41.308,41.3432,13500.0
2015-09-09 10:55:00,46.98,47.01,46.95,46.97,14800.0,41.3344,41.3608,41.308,41.3256,14800.0
2015-09-09 11:00:00,46.99,47.04,46.99,47.02,19125.0,41.3432,41.3872,41.3432,41.3696,19125.0
2015-09-09 11:05:00,47.06,47.13,47.02,47.12,22850.0,41.4048,41.4664,41.3696,41.4576,22850.0
2015-09-09 11:10:00,47.06,47.18,47.06,47.17,5320.0,41.4048,41.5104,41.4048,41.5016,5320.0
2015-09-09 11:15:00,47.16,47.16,47.08,47.08,8875.0,41.4928,41.4928,41.4224,41.4224,8875.0
2015-09-09 11:20:00,47.05,47.05,47.01,47.03,3005.0,41.396,41.396,41.3608,41.3784,3005.0
2015-09-09 11:25:00,46.99,47.0,46.95,46.99,15000.0,41.3432,41.352,41.308,41.3432,15000.0
2015-09-09 11:30:00,46.99,47.06,46.99,47.01,7500.0,41.3432,41.4048,41.3432,41.3608,7500.0
2015-09-09 11:35:00,47.0,47.03,47.0,47.03,8500.0,41.352,41.3784,41.352,41.3784,8500.0
2015-09-09 11:40:00,46.99,47.04,46.98,47.02,27160.0,41.3432,41.3872,41.3344,41.3696,27160.0
2015-09-09 11:45:00,47.04,47.07,47.02,47.02,5250.0,41.3872,41.4136,41.3696,41.3696,5250.0
2015-09-09 11:50:00,47.02,47.03,46.96,47.03,8500.0,41.3696,41.3784,41.3168,41.3784,8500.0
2015-09-09 11:55:00,47.05,47.08,47.05,47.05,10500.0,41.396,41.4224,41.396,41.396,10500.0
2015-09-09 12:00:00,47.07,47.11,47.07,47.1,8500.0,41.4136,41.4488,41.4136,41.44,8500.0
2015-09-09 12:05:00,47.08,47.13,47.07,47.12,11610.0,41.4224,41.4664,41.4136,41.4576,11610.0
2015-09-09 12:10:00,47.12,47.15,47.08,47.11,16750.0,41.4576,41.484,41.4224,41.4488,16750.0
2015-09-09 12:15:00,47.11,47.17,47.11,47.17,4000.0,41.4488,41.5016,41.4488,41.5016,4000.0
2015-09-09 12:20:00,47.18,47.19,47.13,47.16,61210.0,41.5104,41.5192,41.4664,41.4928,61210.0
2015-09-09 12:25:00,47.15,47.15,47.11,47.12,3000.0,41.484,41.484,41.4488,41.4576,3000.0
2015-09-09 12:30:00,47.15,47.2,47.14,47.16,10065.0,41.484,41.528,41.4752,41.4928,10065.0
2015-09-09 12:35:00,47.14,47.14,47.07,47.07,4000.0,41.4752,41.4752,41.4136,41.4136,4000.0
2015-09-09 12:40:00,47.08,47.14,47.05,47.1,15255.0,41.4224,41.4752,41.396,41.44,15255.0
2015-09-09 12:45:00,47.11,47.11,47.07,47.08,3500.0,41.4488,41.4488,41.4136,41.4224,3500.0
2015-09-09 12:50:00,47.05,47.05,46.99,47.01,5500.0,41.396,41.396,41.3432,41.3608,5500.0
2015-09-09 12:55:00,46.99,47.02,46.98,47.02,14085.0,41.3432,41.3696,41.3344,41.3696,14085.0
2015-09-09 13:00:00,47.04,47.06,46.99,47.06,16500.0,41.3872,41.4048,41.3432,41.4048,16500.0
2015-09-09 13:05:00,47.05,47.09,47.02,47.03,48190.0,41.396,41.4312,41.3696,41.3784,48190.0
2015-09-09 13:10:00,47.04,47.06,47.0,47.03,45090.0,41.3872,41.4048,41.352,41.3784,45090.0
2015-09-09 13:15:00,47.03,47.11,47.03,47.11,10000.0,41.3784,41.4488,41.3784,41.4488,10000.0
2015-09-09 13:20:00,47.1,47.1,47.03,47.04,43090.0,41.44,41.44,41.3784,41.3872,43090.0
2015-09-09 13:25:00,47.02,47.03,46.96,46.98,77085.0,41.3696,41.3784,41.3168,41.3344,77085.0
2015-09-09 13:30:00,46.98,46.99,46.93,46.93,26000.0,41.3344,41.3432,41.2904,41.2904,26000.0
2015-09-09 13:35:00,46.91,46.98,46.9,46.92,42000.0,41.2728,41.3344,41.264,41.2816,42000.0
2015-09-09 13:40:00,46.93,46.93,46.89,46.9,3000.0,41.2904,41.2904,41.2552,41.264,3000.0
2015-09-09 13:45:00,46.9,46.93,46.87,46.87,16000.0,41.264,41.2904,41.2376,41.2376,16000.0
2015-09-09 13:50:00,46.85,46.86,46.78,46.85,14500.0,41.22,41.2288,41.1584,41.22,14500.0
2015-09-09 13:55:00,46.83,46.86,46.79,46.8,11695.0,41.2024,41.2288,41.1672,41.176,11695.0
2015-09-09 14:00:00,46.78,46.84,46.76,46.84,50150.0,41.1584,41.2112,41.1409,41.2112,50150.0
2015-09-09 14:05:00,46.83,46.86,46.8,46.86,20785.0,41.2024,41.2288,41.176,41.2288,20785.0
2015-09-09 14:10:00,46.85,46.87,46.84,46.84,7770.0,41.22,41.2376,41.2112,41.2112,7770.0
2015-09-09 14:15:00,46.83,46.88,46.82,46.87,22500.0,41.2024,41.2464,41.1936,41.2376,22500.0
2015-09-09 14:20:00,46.86,46.87,46.79,46.8,9000.0,41.2288,41.2376,41.1672,41.176,9000.0
2015-09-09 14:25:00,46.82,46.84,46.73,46.75,17000.0,41.1936,41.2112,41.1145,41.1321,17000.0
2015-09-09 14:30:00,46.75,46.75,46.68,46.71,16465.0,41.1321,41.1321,41.0705,41.0969,16465.0
2015-09-09 14:35:00,46.73,46.81,46.73,46.76,15410.0,41.1145,41.1848,41.1145,41.1409,15410.0
2015-09-09 14:40:00,46.77,46.77,46.6,46.62,15500.0,41.1497,41.1497,41.0001,41.0177,15500.0
2015-09-09 14:45:00,46.67,46.72,46.66,46.71,9000.0,41.0617,41.1057,41.0529,41.0969,9000.0
2015-09-09 14:50:00,46.7,46.8,46.67,46.8,15475.0,41.0881,41.176,41.0617,41.176,15475.0
2015-09-09 14:55:00,46.75,46.79,46.73,46.73,32735.0,41.1321,41.1672,41.1145,41.1145,32735.0
2015-09-09 15:00:00,46.71,46.77,46.66,46.77,19860.0,41.0969,41.1497,41.0529,41.1497,19860.0
2015-09-09 15:05:00,46.79,46.83,46.78,46.8,13065.0,41.1672,41.2024,41.1584,41.176,13065.0
2015-09-09 15:10:00,46.78,46.79,46.68,46.78,20440.0,41.1584,41.1672,41.0705,41.1584,20440.0
2015-09-09 15:15:00,46.71,46.8,46.64,46.8,29880.0,41.0969,41.176,41.0353,41.176,29880.0
2015-09-09 15:20:00,46.75,46.78,46.67,46.72,32090.0,41.1321,41.1584,41.0617,41.1057,32090.0
2015-09-09 15:25:00,46.75,46.78,46.59,46.63,43130.0,41.1321,41.1584,40.9913,41.0265,43130.0
2015-09-09 15:30:00,46.63,46.63,46.45,46.53,34075.0,41.0265,41.0265,40.8681,40.9385,34075.0
2015-09-09 15:35:00,46.51,46.59,46.43,46.45,26000.0,40.9209,40.9913,40.8505,40.8681,26000.0
2015-09-09 15:40:00,46.45,46.45,46.27,46.28,30500.0,40.8681,40.8681,40.7097,40.7185,30500.0
2015-09-09 15:45:00,46.26,46.3,46.2,46.23,110750.0,40.7009,40.7361,40.6481,40.6745,110750.0
2015-09-09 15:50:00,46.23,46.28,46.16,46.17,77940.0,40.6745,40.7185,40.613,40.6218,77940.0
2015-09-09 15:55:00,46.16,46.28,46.15,46.24,187960.0,40.613,40.7185,40.6042,40.6833,187960.0
2015-09-10 09:30:00,46.3,46.48,46.29,46.48,24865.0,40.7361,40.8945,40.7273,40.8945,24865.0
2015-09-10 09:35:00,46.45,46.45,46.29,46.4,27050.0,40.8681,40.8681,40.7273,40.8241,27050.0
2015-09-10 09:40:00,46.45,46.51,46.45,46.46,3280.0,40.8681,40.9209,40.8681,40.8769,3280.0
2015-09-10 09:45:00,46.35,46.45,46.34,46.45,14500.0,40.7801,40.8681,40.7713,40.8681,14500.0
2015-09-10 09:50:00,46.41,46.51,46.38,46.38,26055.0,40.8329,40.9209,40.8065,40.8065,26055.0
2015-09-10 09:55:00,46.33,46.38,46.31,46.31,14275.0,40.7625,40.8065,40.7449,40.7449,14275.0
2015-09-10 10:00:00,46.35,46.43,46.3,46.3,26100.0,40.7801,40.8505,40.7361,40.7361,26100.0
2015-09-10 10:05:00,46.33,46.5,46.33,46.36,123550.0,40.7625,40.9121,40.7625,40.7889,123550.0
2015-09-10 10:10:00,46.34,46.34,46.24,46.24,4000.0,40.7713,40.7713,40.6833,40.6833,4000.0
2015-09-10 10:15:00,46.28,46.32,46.2,46.32,116445.0,40.7185,40.7537,40.6481,40.7537,116445.0
2015-09-10 10:20:00,46.31,46.39,46.31,46.39,6510.0,40.7449,40.8153,40.7449,40.8153,6510.0
2015-09-10 10:25:00,46.34,46.39,46.33,46.36,15710.0,40.7713,40.8153,40.7625,40.7889,15710.0
2015-09-10 10:30:00,46.38,46.46,46.38,46.46,12000.0,40.8065,40.8769,40.8065,40.8769,12000.0
2015-09-10 10:35:00,46.49,46.53,46.47,46.53,11500.0,40.9033,40.9385,40.8857,40.9385,11500.0
2015-09-10 10:40:00,46.52,46.61,46.52,46.61,2500.0,40.9297,41.0089,40.9297,41.0089,2500.0
2015-09-10 10:45:00,46.61,46.7,46.61,46.7,16135.0,41.0089,41.0881,41.0089,41.0881,16135.0
2015-09-10 10:50:00,46.74,46.74,46.74,46.74,500.0,41.1233,41.1233,41.1233,41.1233,500.0
2015-09-10 10:55:00,46.77,46.78,46.73,46.74,26525.0,41.1497,41.1584,41.1145,41.1233,26525.0
2015-09-10 11:00:00,46.73,46.76,46.71,46.71,29085.0,41.1145,41.1409,41.0969,41.0969,29085.0
2015-09-10 11:05:00,46.72,46.77,46.69,46.69,15745.0,41.1057,41.1497,41.0793,41.0793,15745.0
2015-09-10 11:10:00,46.68,46.7,46.59,46.59,60265.0,41.0705,41.0881,40.9913,40.9913,60265.0
2015-09-10 11:15:00,46.56,46.62,46.53,46.58,48575.0,40.9649,41.0177,40.9385,40.9825,48575.0
2015-09-10 11:20:00,46.56,46.64,46.56,46.56,24500.0,40.9649,41.0353,40.9649,40.9649,24500.0
2015-09-10 11:25:00,46.61,46.67,46.6,46.61,16000.0,41.0089,41.0617,41.0001,41.0089,16000.0
2015-09-10 11:30:00,46.64,46.67,46.61,46.63,8500.0,41.0353,41.0617,41.0089,41.0265,8500.0
2015-09-10 11:35:00,46.61,46.74,46.61,46.7,7000.0,41.0089,41.1233,41.0089,41.0881,7000.0
2015-09-10 11:40:00,46.71,46.77,46.71,46.77,11380.0,41.0969,41.1497,41.0969,41.1497,11380.0
2015-09-10 11:45:00,46.74,46.8,46.73,46.77,14540.0,41.1233,41.176,41.1145,41.1497,14540.0
2015-09-10 11:50:00,46.73,46.79,46.72,46.79,27280.0,41.1145,41.1672,41.1057,41.1672,27280.0
2015-09-10 11:55:00,46.82,46.89,46.8,46.85,54585.0,41.1936,41.2552,41.176,41.22,54585.0
2015-09-10 12:00:00,46.86,46.95,46.83,46.93,81150.0,41.2288,41.308,41.2024,41.2904,81150.0
2015-09-10 12:05:00,46.93,47.0,46.88,47.0,13500.0,41.2904,41.352,41.2464,41.352,13500.0
2015-09-10 12:10:00,46.96,46.96,46.96,46.96,6370.0,41.3168,41.3168,41.3168,41.3168,6370.0
2015-09-10 12:15:00,46.96,47.0,46.9,46.9,8130.0,41.3168,41.352,41.264,41.264,8130.0
2015-09-10 12:20:00,46.91,46.93,46.89,46.93,10000.0,41.2728,41.2904,41.2552,41.2904,10000.0
2015-09-10 12:25:00,46.91,46.97,46.91,46.97,3500.0,41.2728,41.3256,41.2728,41.3256,3500.0
2015-09-10 12:30:00,46.92,46.93,46.87,46.89,9915.0,41.2816,41.2904,41.2376,41.2552,9915.0
2015-09-10 12:35:00,46.91,47.04,46.91,46.99,36895.0,41.2728,41.3872,41.2728,41.3432,36895.0
2015-09-10 12:40:00,46.98,46.99,46.9,46.94,7000.0,41.3344,41.3432,41.264,41.2992,7000.0
2015-09-10 12:45:00,46.94,47.04,46.92,47.04,20760.0,41.2992,41.3872,41.2816,41.3872,20760.0
2015-09-10 12:50:00,47.0,47.04,46.99,47.01,19425.0,41.352,41.3872,41.3432,41.3608,19425.0
2015-09-10 12:55:00,47.01,47.04,46.95,46.95,12500.0,41.3608,41.3872,41.308,41.308,12500.0
2015-09-10 13:00:00,46.94,46.98,46.92,46.94,43215.0,41.2992,41.3344,41.2816,41.2992,43215.0
2015-09-10 13:05:00,47.01,47.02,46.98,46.98,3000.0,41.3608,41.3696,41.3344,41.3344,3000.0
2015-09-10 13:10:00,47.01,47.08,47.0,47.05,21450.0,41.3608,41.4224,41.352,41.396,21450.0
2015-09-10 13:15:00,47.06,47.08,47.01,47.03,18915.0,41.4048,41.4224,41.3608,41.3784,18915.0
2015-09-10 13:20:00,47.07,47.16,47.07,47.16,3000.0,41.4136,41.4928,41.4136,41.4928,3000.0
2015-09-10 13:25:00,47.16,47.29,47.14,47.26,35015.0,41.4928,41.6072,41.4752,41.5808,35015.0
2015-09-10 13:30:00,47.26,47.28,47.19,47.28,23835.0,41.5808,41.5984,41.5192,41.5984,23835.0
2015-09-10 13:35:00,47.28,47.38,47.28,47.36,16280.0,41.5984,41.6863,41.5984,41.6688,16280.0
2015-09-10 13:40:00,47.36,47.4,47.3,47.3,56145.0,41.6688,41.7039,41.616,41.616,56145.0
2015-09-10 13:45:00,47.28,47.29,47.27,47.29,7000.0,41.5984,41.6072,41.5896,41.6072,7000.0
2015-09-10 13:50:00,47.3,47.34,47.25,47.27,30365.0,41.616,41.6512,41.572,41.5896,30365.0
2015-09-10 13:55:00,47.29,47.36,47.28,47.35,62355.0,41.6072,41.6688,41.5984,41.66,62355.0
2015-09-10 14:00:00,47.37,47.4,47.29,47.31,21575.0,41.6775,41.7039,41.6072,41.6248,21575.0
2015-09-10 14:05:00,47.34,47.34,47.28,47.28,10070.0,41.6512,41.6512,41.5984,41.5984,10070.0
2015-09-10 14:10:00,47.28,47.28,47.23,47.23,5000.0,41.5984,41.5984,41.5544,41.5544,5000.0
2015-09-10 14:15:00,47.22,47.22,47.16,47.16,26485.0,41.5456,41.5456,41.4928,41.4928,26485.0
2015-09-10 14:20:00,47.18,47.28,47.16,47.26,30085.0,41.5104,41.5984,41.4928,41.5808,30085.0
2015-09-10 14:25:00,47.28,47.3,47.24,47.27,24075.0,41.5984,41.616,41.5632,41.5896,24075.0
2015-09-10 14:30:00,47.25,47.32,47.23,47.23,19500.0,41.572,41.6336,41.5544,41.5544,19500.0
2015-09-10 14:35:00,47.2,47.21,47.16,47.18,47365.0,41.528,41.5368,41.4928,41.5104,47365.0
2015-09-10 14:40:00,47.2,47.21,47.18,47.19,12700.0,41.528,41.5368,41.5104,41.5192,12700.0
2015-09-10 14:45:00,47.19,47.2,47.14,47.18,20620.0,41.5192,41.528,41.4752,41.5104,20620.0
2015-09-10 14:50:00,47.2,47.22,47.17,47.22,28950.0,41.528,41.5456,41.5016,41.5456,28950.0
2015-09-10 14:55:00,47.2,47.2,47.1,47.12,13440.0,41.528,41.528,41.44,41.4576,13440.0
2015-09-10 15:00:00,47.11,47.12,47.08,47.08,8005.0,41.4488,41.4576,41.4224,41.4224,8005.0
2015-09-10 15:05:00,47.09,47.12,47.09,47.12,2500.0,41.4312,41.4576,41.4312,41.4576,2500.0
2015-09-10 15:10:00,47.11,47.17,47.11,47.15,29000.0,41.4488,41.5016,41.4488,41.484,29000.0
2015-09-10 15:15:00,47.19,47.24,47.12,47.12,43250.0,41.5192,41.5632,41.4576,41.4576,43250.0
2015-09-10 15:20:00,47.13,47.17,47.07,47.09,22000.0,41.4664,41.5016,41.4136,41.4312,22000.0
2015-09-10 15:25:00,47.1,47.11,47.03,47.07,18755.0,41.44,41.4488,41.3784,41.4136,18755.0
2015-09-10 15:30:00,47.05,47.05,46.95,46.97,41010.0,41.396,41.396,41.308,41.3256,41010.0
2015-09-10 15:35:00,46.96,47.01,46.9,46.94,27310.0,41.3168,41.3608,41.264,41.2992,27310.0
2015-09-10 15:40:00,46.95,46.95,46.86,46.86,34625.0,41.308,41.308,41.2288,41.2288,34625.0
2015-09-10 15:45:00,46.86,46.9,46.8,46.9,43925.0,41.2288,41.264,41.176,41.264,43925.0
2015-09-10 15:50:00,46.88,46.93,46.82,46.88,61690.0,41.2464,41.2904,41.1936,41.2464,61690.0
2015-09-10 15:55:00,46.91,47.05,46.9,47.02,221085.0,41.2728,41.396,41.264,41.3696,221085.0
2015-09-11 09:30:00,46.98,46.98,46.62,46.79,39460.0,41.3344,41.3344,41.0177,41.1672,39460.0
2015-09-11 09:35:00,46.91,47.03,46.83,46.9,16040.0,41.2728,41.3784,41.2024,41.264,16040.0
2015-09-11 09:40:00,47.01,47.01,46.87,46.87,12500.0,41.3608,41.3608,41.2376,41.2376,12500.0
2015-09-11 09:45:00,46.92,46.92,46.74,46.75,25450.0,41.2816,41.2816,41.1233,41.1321,25450.0
2015-09-11 09:50:00,46.75,46.84,46.7,46.78,36675.0,41.1321,41.2112,41.0881,41.1584,36675.0
2015-09-11 09:55:00,46.78,46.81,46.71,46.8,63380.0,41.1584,41.1848,41.0969,41.176,63380.0
2015-09-11 10:00:00,46.76,46.76,46.65,46.65,5515.0,41.1409,41.1409,41.0441,41.0441,5515.0
2015-09-11 10:05:00,46.6,46.62,46.53,46.62,15975.0,41.0001,41.0177,40.9385,41.0177,15975.0
2015-09-11 10:10:00,46.66,46.7,46.66,46.68,6815.0,41.0529,41.0881,41.0529,41.0705,6815.0
2015-09-11 10:15:00,46.65,46.68,46.61,46.65,8250.0,41.0441,41.0705,41.0089,41.0441,8250.0
2015-09-11 10:20:00,46.69,46.79,46.69,46.76,15085.0,41.0793,41.1672,41.0793,41.1409,15085.0
2015-09-11 10:25:00,46.76,46.76,46.68,46.68,10010.0,41.1409,41.1409,41.0705,41.0705,10010.0
2015-09-11 10:30:00,46.72,46.72,46.66,46.66,2000.0,41.1057,41.1057,41.0529,41.0529,2000.0
2015-09-11 10:35:00,46.69,46.69,46.57,46.62,25135.0,41.0793,41.0793,40.9737,41.0177,25135.0
2015-09-11 10:40:00,46.67,46.7,46.66,46.7,3000.0,41.0617,41.0881,41.0529,41.0881,3000.0
2015-09-11 10:45:00,46.72,46.72,46.65,46.67,13500.0,41.1057,41.1057,41.0441,41.0617,13500.0
2015-09-11 10:50:00,46.64,46.67,46.56,46.56,22400.0,41.0353,41.0617,40.9649,40.9649,22400.0
2015-09-11 10:55:00,46.59,46.62,46.55,46.61,11000.0,40.9913,41.0177,40.9561,41.0089,11000.0
2015-09-11 11:00:00,46.59,46.65,46.57,46.65,9000.0,40.9913,41.0441,40.9737,41.0441,9000.0
2015-09-11 11:05:00,46.62,46.67,46.62,46.65,6000.0,41.0177,41.0617,41.0177,41.0441,6000.0
2015-09-11 11:10:00,46.63,46.63,46.63,46.63,3000.0,41.0265,41.0265,41.0265,41.0265,3000.0
2015-09-11 11:15:00,46.65,46.65,46.54,46.58,13990.0,41.0441,41.0441,40.9473,40.9825,13990.0
2015-09-11 11:20:00,46.6,46.61,46.55,46.61,6145.0,41.0001,41.0089,40.9561,41.0089,6145.0
2015-09-11 11:25:00,46.62,46.7,46.61,46.7,10075.0,41.0177,41.0881,41.0089,41.0881,10075.0
2015-09-11 11:30:00,46.73,46.73,46.67,46.69,6000.0,41.1145,41.1145,41.0617,41.0793,6000.0
2015-09-11 11:35:00,46.67,46.79,46.65,46.79,13500.0,41.0617,41.1672,41.0441,41.1672,13500.0
2015-09-11 11:40:00,46.77,46.77,46.73,46.75,5000.0,41.1497,41.1497,41.1145,41.1321,5000.0
2015-09-11 11:45:00,46.73,46.73,46.64,46.7,74140.0,41.1145,41.1145,41.0353,41.0881,74140.0
2015-09-11 11:50:00,46.72,46.79,46.72,46.77,25110.0,41.1057,41.1672,41.1057,41.1497,25110.0
2015-09-11 11:55:00,46.77,46.77,46.74,46.75,11500.0,41.1497,41.1497,41.1233,41.1321,11500.0
2015-09-11 12:00:00,46.75,46.94,46.75,46.94,97010.0,41.1321,41.2992,41.1321,41.2992,97010.0
2015-09-11 12:05:00,46.93,46.94,46.86,46.86,10515.0,41.2904,41.2992,41.2288,41.2288,10515.0
2015-09-11 12:10:00,46.9,46.97,46.9,46.94,75625.0,41.264,41.3256,41.264,41.2992,75625.0
2015-09-11 12:15:00,46.94,46.97,46.93,46.97,11000.0,41.2992,41.3256,41.2904,41.3256,11000.0
2015-09-11 12:20:00,46.96,47.0,46.95,46.96,56920.0,41.3168,41.352,41.308,41.3168,56920.0
2015-09-11 12:25:00,46.95,47.03,46.95,47.01,12735.0,41.308,41.3784,41.308,41.3608,12735.0
2015-09-11 12:30:00,47.02,47.02,46.96,47.02,14455.0,41.3696,41.3696,41.3168,41.3696,14455.0
2015-09-11 12:35:00,47.01,47.04,46.99,47.02,17750.0,41.3608,41.3872,41.3432,41.3696,17750.0
2015-09-11 12:40:00,47.04,47.06,47.01,47.03,11245.0,41.3872,41.4048,41.3608,41.3784,11245.0
2015-09-11 12:45:00,47.04,47.06,46.98,47.0,44585.0,41.3872,41.4048,41.3344,41.352,44585.0
2015-09-11 12:50:00,47.02,47.02,46.95,46.97,7520.0,41.3696,41.3696,41.308,41.3256,7520.0
2015-09-11 12:55:00,46.97,46.98,46.92,46.93,13250.0,41.3256,41.3344,41.2816,41.2904,13250.0
2015-09-11 13:00:00,46.95,46.96,46.9,46.95,22880.0,41.308,41.3168,41.264,41.308,22880.0
2015-09-11 13:05:00,46.98,47.0,46.93,46.96,45480.0,41.3344,41.352,41.2904,41.3168,45480.0
2015-09-11 13:10:00,46.98,46.98,46.93,46.93,19510.0,41.3344,41.3344,41.2904,41.2904,19510.0
2015-09-11 13:15:00,46.93,46.93,46.88,46.9,67250.0,41.2904,41.2904,41.2464,41.264,67250.0
2015-09-11 13:20:00,46.88,46.88,46.8,46.8,22865.0,41.2464,41.2464,41.176,41.176,22865.0
2015-09-11 13:25:00,46.81,46.88,46.81,46.84,18500.0,41.1848,41.2464,41.1848,41.2112,18500.0
2015-09-11 13:30:00,46.84,46.87,46.83,46.84,7010.0,41.2112,41.2376,41.2024,41.2112,7010.0
2015-09-11 13:35:00,46.82,46.86,46.78,46.86,19000.0,41.1936,41.2288,41.1584,41.2288,19000.0
2015-09-11 13:40:00,46.84,46.87,46.82,46.85,33965.0,41.2112,41.2376,41.1936,41.22,33965.0
2015-09-11 13:45:00,46.81,46.87,46.81,46.84,11315.0,41.1848,41.2376,41.1848,41.2112,11315.0
2015-09-11 13:50:00,46.84,46.88,46.83,46.87,18950.0,41.2112,41.2464,41.2024,41.2376,18950.0
2015-09-11 13:55:00,46.89,46.9,46.81,46.81,168790.0,41.2552,41.264,41.1848,41.1848,168790.0
2015-09-11 14:00:00,46.84,46.85,46.75,46.78,15820.0,41.2112,41.22,41.1321,41.1584,15820.0
2015-09-11 14:05:00,46.76,46.8,46.75,46.76,21990.0,41.1409,41.176,41.1321,41.1409,21990.0
2015-09-11 14:10:00,46.79,46.82,46.79,46.8,12515.0,41.1672,41.1936,41.1672,41.176,12515.0
2015-09-11 14:15:00,46.8,46.84,46.77,46.77,51135.0,41.176,41.2112,41.1497,41.1497,51135.0
2015-09-11 14:20:00,46.8,46.85,46.79,46.85,12115.0,41.176,41.22,41.1672,41.22,12115.0
2015-09-11 14:25:00,46.84,46.87,46.81,46.85,19260.0,41.2112,41.2376,41.1848,41.22,19260.0
2015-09-11 14:30:00,46.9,46.93,46.88,46.9,8355.0,41.264,41.2904,41.2464,41.264,8355.0
2015-09-11 14:35:00,46.94,46.97,46.91,46.94,12325.0,41.2992,41.3256,41.2728,41.2992,12325.0
2015-09-11 14:40:00,46.94,46.95,46.87,46.89,22590.0,41.2992,41.308,41.2376,41.2552,22590.0
2015-09-11 14:45:00,46.88,46.94,46.86,46.91,22140.0,41.2464,41.2992,41.2288,41.2728,22140.0
2015-09-11 14:50:00,46.91,46.91,46.86,46.9,21700.0,41.2728,41.2728,41.2288,41.264,21700.0
2015-09-11 14:55:00,46.9,46.95,46.88,46.93,16740.0,41.264,41.308,41.2464,41.2904,16740.0
2015-09-11 15:00:00,46.89,46.98,46.89,46.94,30255.0,41.2552,41.3344,41.2552,41.2992,30255.0
2015-09-11 15:05:00,46.95,47.04,46.95,47.03,16810.0,41.308,41.3872,41.308,41.3784,16810.0
2015-09-11 15:10:00,47.02,47.07,46.99,47.05,31030.0,41.3696,41.4136,41.3432,41.396,31030.0
2015-09-11 15:15:00,47.05,47.12,47.05,47.08,74665.0,41.396,41.4576,41.396,41.4224,74665.0
2015-09-11 15:20:00,47.08,47.08,46.97,46.98,18795.0,41.4224,41.4224,41.3256,41.3344,18795.0
2015-09-11 15:25:00,46.99,47.1,46.96,47.1,41545.0,41.3432,41.44,41.3168,41.44,41545.0
2015-09-11 15:30:00,47.05,47.07,46.99,47.01,30240.0,41.396,41.4136,41.3432,41.3608,30240.0
2015-09-11 15:35:00,47.0,47.1,47.0,47.09,45975.0,41.352,41.44,41.352,41.4312,45975.0
2015-09-11 15:40:00,47.09,47.09,47.03,47.08,61385.0,41.4312,41.4312,41.3784,41.4224,61385.0
2015-09-11 15:45:00,47.09,47.12,47.04,47.04,86455.0,41.4312,41.4576,41.3872,41.3872,86455.0
2015-09-11 15:50:00,47.03,47.16,47.03,47.13,88380.0,41.3784,41.4928,41.3784,41.4664,88380.0
2015-09-11 15:55:00,47.14,47.28,47.13,47.22,329340.0,41.4752,41.5984,41.4664,41.5456,329340.0
2015-09-14 09:30:00,47.16,47.63,47.05,47.16,83370.0,41.626,42.0409,41.5289,41.626,83370.0
2015-09-14 09:35:00,47.08,47.09,46.89,46.89,13580.0,41.5554,41.5642,41.3877,41.3877,13580.0
2015-09-14 09:40:00,46.97,47.0,46.9,46.9,30045.0,41.4583,41.4848,41.3965,41.3965,30045.0
2015-09-14 09:45:00,46.89,46.9,46.81,46.81,10350.0,41.3877,41.3965,41.3171,41.3171,10350.0
2015-09-14 09:50:00,46.8,46.85,46.77,46.85,30040.0,41.3083,41.3524,41.2818,41.3524,30040.0
2015-09-14 09:55:00,46.85,46.86,46.75,46.78,94375.0,41.3524,41.3612,41.2641,41.2906,94375.0
2015-09-14 10:00:00,46.8,46.87,46.79,46.85,35755.0,41.3083,41.3701,41.2994,41.3524,35755.0
2015-09-14 10:05:00,46.81,46.87,46.8,46.82,17975.0,41.3171,41.3701,41.3083,41.3259,17975.0
2015-09-14 10:10:00,46.85,46.85,46.8,46.8,27615.0,41.3524,41.3524,41.3083,41.3083,27615.0
2015-09-14 10:15:00,46.79,46.81,46.73,46.75,37230.0,41.2994,41.3171,41.2465,41.2641,37230.0
2015-09-14 10:20:00,46.74,46.78,46.71,46.77,66450.0,41.2553,41.2906,41.2288,41.2818,66450.0
2015-09-14 10:25:00,46.77,46.84,46.76,46.84,27350.0,41.2818,41.3436,41.273,41.3436,27350.0
2015-09-14 10:30:00,46.85,46.87,46.74,46.75,136685.0,41.3524,41.3701,41.2553,41.2641,136685.0
2015-09-14 10:35:00,46.75,46.8,46.7,46.8,9565.0,41.2641,41.3083,41.22,41.3083,9565.0
2015-09-14 10:40:00,46.84,46.86,46.78,46.83,10485.0,41.3436,41.3612,41.2906,41.3348,10485.0
2015-09-14 10:45:00,46.8,46.82,46.76,46.77,12985.0,41.3083,41.3259,41.273,41.2818,12985.0
2015-09-14 10:50:00,46.77,46.77,46.69,46.69,8690.0,41.2818,41.2818,41.2112,41.2112,8690.0
2015-09-14 10:55:00,46.69,46.7,46.63,46.68,16010.0,41.2112,41.22,41.1582,41.2024,16010.0
2015-09-14 11:00:00,46.68,46.74,46.68,46.68,12485.0,41.2024,41.2553,41.2024,41.2024,12485.0
2015-09-14 11:05:00,46.68,46.71,46.66,46.68,12570.0,41.2024,41.2288,41.1847,41.2024,12570.0
2015-09-14 11:10:00,46.67,46.68,46.62,46.63,11740.0,41.1935,41.2024,41.1494,41.1582,11740.0
2015-09-14 11:15:00,46.63,46.64,46.59,46.6,4000.0,41.1582,41.1671,41.1229,41.1317,4000.0
2015-09-14 11:20:00,46.6,46.65,46.57,46.61,41545.0,41.1317,41.1759,41.1053,41.1406,41545.0
2015-09-14 11:25:00,46.65,46.73,46.61,46.62,30970.0,41.1759,41.2465,41.1406,41.1494,30970.0
2015-09-14 11:30:00,46.64,46.7,46.64,46.68,8000.0,41.1671,41.22,41.1671,41.2024,8000.0
2015-09-14 11:35:00,46.65,46.72,46.64,46.68,16885.0,41.1759,41.2377,41.1671,41.2024,16885.0
2015-09-14 11:40:00,46.7,46.77,46.7,46.74,18500.0,41.22,41.2818,41.22,41.2553,18500.0
2015-09-14 11:45:00,46.72,46.75,46.67,46.72,56640.0,41.2377,41.2641,41.1935,41.2377,56640.0
2015-09-14 11:50:00,46.73,46.73,46.6,46.7,198430.0,41.2465,41.2465,41.1317,41.22,198430.0
2015-09-14 11:55:00,46.72,46.74,46.7,46.72,24990.0,41.2377,41.2553,41.22,41.2377,24990.0
2015-09-14 12:00:00,46.71,46.71,46.64,46.67,9500.0,41.2288,41.2288,41.1671,41.1935,9500.0
2015-09-14 12:05:00,46.68,46.72,46.68,46.71,13740.0,41.2024,41.2377,41.2024,41.2288,13740.0
2015-09-14 12:10:00,46.7,46.7,46.6,46.61,20130.0,41.22,41.22,41.1317,41.1406,20130.0
2015-09-14 12:15:00,46.61,46.66,46.61,46.66,7045.0,41.1406,41.1847,41.1406,41.1847,7045.0
2015-09-14 12:20:00,46.65,46.7,46.65,46.7,10020.0,41.1759,41.22,41.1759,41.22,10020.0
2015-09-14 12:25:00,46.69,46.72,46.66,46.66,12960.0,41.2112,41.2377,41.1847,41.1847,12960.0
2015-09-14 12:30:00,46.69,46.76,46.66,46.7,17440.0,41.2112,41.273,41.1847,41.22,17440.0
2015-09-14 12:35:00,46.71,46.74,46.66,46.66,40140.0,41.2288,41.2553,41.1847,41.1847,40140.0
2015-09-14 12:40:00,46.69,46.69,46.61,46.63,16680.0,41.2112,41.2112,41.1406,41.1582,16680.0
2015-09-14 12:45:00,46.63,46.64,46.62,46.64,11325.0,41.1582,41.1671,41.1494,41.1671,11325.0
2015-09-14 12:50:00,46.65,46.67,46.65,46.65,3965.0,41.1759,41.1935,41.1759,41.1759,3965.0
2015-09-14 12:55:00,46.68,46.73,46.66,46.66,13000.0,41.2024,41.2465,41.1847,41.1847,13000.0
2015-09-14 13:00:00,46.66,46.69,46.64,46.65,22000.0,41.1847,41.2112,41.1671,41.1759,22000.0
2015-09-14 13:05:00,46.65,46.68,46.62,46.65,27055.0,41.1759,41.2024,41.1494,41.1759,27055.0
2015-09-14 13:10:00,46.64,46.66,46.59,46.59,8500.0,41.1671,41.1847,41.1229,41.1229,8500.0
2015-09-14 13:15:00,46.61,46.66,46.61,46.66,11225.0,41.1406,41.1847,41.1406,41.1847,11225.0
2015-09-14 13:20:00,46.66,46.67,46.65,46.66,14065.0,41.1847,41.1935,41.1759,41.1847,14065.0
2015-09-14 13:25:00,46.66,46.69,46.65,46.69,14305.0,41.1847,41.2112,41.1759,41.2112,14305.0
2015-09-14 13:30:00,46.69,46.73,46.67,46.69,24055.0,41.2112,41.2465,41.1935,41.2112,24055.0
2015-09-14 13:35:00,46.69,46.7,46.66,46.7,25210.0,41.2112,41.22,41.1847,41.22,25210.0
2015-09-14 13:40:00,46.69,46.76,46.69,46.76,15090.0,41.2112,41.273,41.2112,41.273,15090.0
2015-09-14 13:45:00,46.77,46.81,46.76,46.8,27665.0,41.2818,41.3171,41.273,41.3083,27665.0
2015-09-14 13:50:00,46.82,46.83,46.76,46.77,19900.0,41.3259,41.3348,41.273,41.2818,19900.0
2015-09-14 13:55:00,46.78,46.85,46.75,46.85,29590.0,41.2906,41.3524,41.2641,41.3524,29590.0
2015-09-14 14:00:00,46.83,46.86,46.8,46.8,24385.0,41.3348,41.3612,41.3083,41.3083,24385.0
2015-09-14 14:05:00,46.8,46.82,46.75,46.75,13020.0,41.3083,41.3259,41.2641,41.2641,13020.0
2015-09-14 14:10:00,46.77,46.79,46.74,46.76,22750.0,41.2818,41.2994,41.2553,41.273,22750.0
2015-09-14 14:15:00,46.77,46.8,46.76,46.8,12430.0,41.2818,41.3083,41.273,41.3083,12430.0
2015-09-14 14:20:00,46.81,46.84,46.78,46.78,15695.0,41.3171,41.3436,41.2906,41.2906,15695.0
2015-09-14 14:25:00,46.8,46.83,46.78,46.81,22675.0,41.3083,41.3348,41.2906,41.3171,22675.0
2015-09-14 14:30:00,46.79,46.8,46.77,46.8,15585.0,41.2994,41.3083,41.2818,41.3083,15585.0
2015-09-14 14:35:00,46.78,46.79,46.74,46.78,23635.0,41.2906,41.2994,41.2553,41.2906,23635.0
2015-09-14 14:40:00,46.8,46.81,46.71,46.73,30445.0,41.3083,41.3171,41.2288,41.2465,30445.0
2015-09-14 14:45:00,46.73,46.78,46.71,46.71,22000.0,41.2465,41.2906,41.2288,41.2288,22000.0
2015-09-14 14:50:00,46.71,46.75,46.69,46.75,20000.0,41.2288,41.2641,41.2112,41.2641,20000.0
2015-09-14 14:55:00,46.77,46.78,46.71,46.71,35015.0,41.2818,41.2906,41.2288,41.2288,35015.0
2015-09-14 15:00:00,46.71,46.72,46.7,46.71,23260.0,41.2288,41.2377,41.22,41.2288,23260.0
2015-09-14 15:05:00,46.71,46.71,46.68,46.71,18270.0,41.2288,41.2288,41.2024,41.2288,18270.0
2015-09-14 15:10:00,46.72,46.77,46.71,46.77,34500.0,41.2377,41.2818,41.2288,41.2818,34500.0
2015-09-14 15:15:00,46.77,46.8,46.76,46.76,58770.0,41.2818,41.3083,41.273,41.273,58770.0
2015-09-14 15:20:00,46.76,46.79,46.73,46.76,54550.0,41.273,41.2994,41.2465,41.273,54550.0
2015-09-14 15:25:00,46.75,46.75,46.7,46.75,66615.0,41.2641,41.2641,41.22,41.2641,66615.0
2015-09-14 15:30:00,46.75,46.77,46.74,46.76,8500.0,41.2641,41.2818,41.2553,41.273,8500.0
2015-09-14 15:35:00,46.76,46.76,46.68,46.68,26565.0,41.273,41.273,41.2024,41.2024,26565.0
2015-09-14 15:40:00,46.67,46.72,46.66,46.7,28655.0,41.1935,41.2377,41.1847,41.22,28655.0
2015-09-14 15:45:00,46.71,46.74,46.68,46.68,39695.0,41.2288,41.2553,41.2024,41.2024,39695.0
2015-09-14 15:50:00,46.68,46.73,46.68,46.68,30000.0,41.2024,41.2465,41.2024,41.2024,30000.0
2015-09-14 15:55:00,46.68,46.74,46.65,46.71,173825.0,41.2024,41.2553,41.1759,41.2288,173825.0
2015-09-15 09:30:00,46.92,46.92,46.58,46.61,36195.0,41.4142,41.4142,41.1141,41.1406,36195.0
2015-09-15 09:35:00,46.66,46.72,46.61,46.68,23300.0,41.1847,41.2377,41.1406,41.2024,23300.0
2015-09-15 09:40:00,46.68,46.69,46.52,46.6,15000.0,41.2024,41.2112,41.0611,41.1317,15000.0
2015-09-15 09:45:00,46.61,46.63,46.5,46.54,34000.0,41.1406,41.1582,41.0435,41.0788,34000.0
2015-09-15 09:50:00,46.62,46.7,46.59,46.69,14490.0,41.1494,41.22,41.1229,41.2112,14490.0
2015-09-15 09:55:00,46.78,46.84,46.78,46.84,2500.0,41.2906,41.3436,41.2906,41.3436,2500.0
2015-09-15 10:00:00,46.83,46.83,46.75,46.75,13785.0,41.3348,41.3348,41.2641,41.2641,13785.0
2015-09-15 10:05:00,46.77,46.8,46.73,46.74,44515.0,41.2818,41.3083,41.2465,41.2553,44515.0
2015-09-15 10:10:00,46.74,46.74,46.7,46.7,9865.0,41.2553,41.2553,41.22,41.22,9865.0
2015-09-15 10:15:00,46.72,46.8,46.71,46.77,20685.0,41.2377,41.3083,41.2288,41.2818,20685.0
2015-09-15 10:20:00,46.76,46.84,46.72,46.81,28000.0,41.273,41.3436,41.2377,41.3171,28000.0
2015-09-15 10:25:00,46.81,46.81,46.73,46.77,91160.0,41.3171,41.3171,41.2465,41.2818,91160.0
2015-09-15 10:30:00,46.77,46.78,46.71,46.75,77590.0,41.2818,41.2906,41.2288,41.2641,77590.0
2015-09-15 10:35:00,46.76,46.84,46.75,46.75,62510.0,41.273,41.3436,41.2641,41.2641,62510.0
2015-09-15 10:40:00,46.76,46.77,46.7,46.75,69910.0,41.273,41.2818,41.22,41.2641,69910.0
2015-09-15 10:45:00,46.77,46.78,46.66,46.67,69955.0,41.2818,41.2906,41.1847,41.1935,69955.0
2015-09-15 10:50:00,46.71,46.71,46.67,46.71,4000.0,41.2288,41.2288,41.1935,41.2288,4000.0
2015-09-15 10:55:00,46.71,46.76,46.69,46.7,32025.0,41.2288,41.273,41.2112,41.22,32025.0
2015-09-15 11:00:00,46.73,46.75,46.7,46.74,75250.0,41.2465,41.2641,41.22,41.2553,75250.0
2015-09-15 11:05:00,46.75,46.77,46.68,46.73,111635.0,41.2641,41.2818,41.2024,41.2465,111635.0
2015-09-15 11:10:00,46.72,46.75,46.7,46.72,134070.0,41.2377,41.2641,41.22,41.2377,134070.0
2015-09-15 11:15:00,46.71,46.74,46.55,46.56,151065.0,41.2288,41.2553,41.0876,41.0964,151065.0
2015-09-15 11:20:00,46.57,46.57,46.52,46.55,38055.0,41.1053,41.1053,41.0611,41.0876,38055.0
2015-09-15 11:25:00,46.55,46.57,46.54,46.57,11310.0,41.0876,41.1053,41.0788,41.1053,11310.0
2015-09-15 11:30:00,46.6,46.6,46.46,46.46,20130.0,41.1317,41.1317,41.0082,41.0082,20130.0
2015-09-15 11:35:00,46.48,46.51,46.41,46.41,11500.0,41.0258,41.0523,40.964,40.964,11500.0
2015-09-15 11:40:00,46.43,46.46,46.38,46.46,29160.0,40.9817,41.0082,40.9376,41.0082,29160.0
2015-09-15 11:45:00,46.47,46.47,46.45,46.47,11310.0,41.017,41.017,40.9993,41.017,11310.0
2015-09-15 11:50:00,46.47,46.48,46.33,46.41,37905.0,41.017,41.0258,40.8934,40.964,37905.0
2015-09-15 11:55:00,46.39,46.48,46.39,46.48,23695.0,40.9464,41.0258,40.9464,41.0258,23695.0
2015-09-15 12:00:00,46.47,46.49,46.46,46.46,10315.0,41.017,41.0347,41.0082,41.0082,10315.0
2015-09-15 12:05:00,46.46,46.54,46.45,46.5,55190.0,41.0082,41.0788,40.9993,41.0435,55190.0
2015-09-15 12:10:00,46.54,46.62,46.52,46.59,14000.0,41.0788,41.1494,41.0611,41.1229,14000.0
2015-09-15 12:15:00,46.59,46.62,46.54,46.54,19170.0,41.1229,41.1494,41.0788,41.0788,19170.0
2015-09-15 12:20:00,46.57,46.59,46.47,46.47,35500.0,41.1053,41.1229,41.017,41.017,35500.0
2015-09-15 12:25:00,46.46,46.53,46.46,46.53,15995.0,41.0082,41.07,41.0082,41.07,15995.0
2015-09-15 12:30:00,46.54,46.58,46.53,46.57,8000.0,41.0788,41.1141,41.07,41.1053,8000.0
2015-09-15 12:35:00,46.58,46.59,46.56,46.59,4500.0,41.1141,41.1229,41.0964,41.1229,4500.0
2015-09-15 12:40:00,46.59,46.61,46.47,46.47,72760.0,41.1229,41.1406,41.017,41.017,72760.0
2015-09-15 12:45:00,46.47,46.51,46.46,46.5,21905.0,41.017,41.0523,41.0082,41.0435,21905.0
2015-09-15 12:50:00,46.52,46.58,46.51,46.58,4500.0,41.0611,41.1141,41.0523,41.1141,4500.0
2015-09-15 12:55:00,46.58,46.61,46.5,46.5,36280.0,41.1141,41.1406,41.0435,41.0435,36280.0
2015-09-15 13:00:00,46.5,46.58,46.5,46.54,15780.0,41.0435,41.1141,41.0435,41.0788,15780.0
2015-09-15 13:05:00,46.53,46.56,46.53,46.54,9315.0,41.07,41.0964,41.07,41.0788,9315.0
2015-09-15 13:10:00,46.54,46.55,46.47,46.55,16940.0,41.0788,41.0876,41.017,41.0876,16940.0
2015-09-15 13:15:00,46.57,46.61,46.51,46.57,25500.0,41.1053,41.1406,41.0523,41.1053,25500.0
2015-09-15 13:20:00,46.58,46.6,46.54,46.58,19000.0,41.1141,41.1317,41.0788,41.1141,19000.0
2015-09-15 13:25:00,46.6,46.66,46.55,46.58,38605.0,41.1317,41.1847,41.0876,41.1141,38605.0
2015-09-15 13:30:00,46.58,46.71,46.56,46.58,47115.0,41.1141,41.2288,41.0964,41.1141,47115.0
2015-09-15 13:35:00,46.58,46.62,46.57,46.57,22980.0,41.1141,41.1494,41.1053,41.1053,22980.0
2015-09-15 13:40:00,46.6,46.67,46.58,46.65,30585.0,41.1317,41.1935,41.1141,41.1759,30585.0
2015-09-15 13:45:00,46.66,46.71,46.6,46.6,12435.0,41.1847,41.2288,41.1317,41.1317,12435.0
2015-09-15 13:50:00,46.59,46.64,46.59,46.6,17510.0,41.1229,41.1671,41.1229,41.1317,17510.0
2015-09-15 13:55:00,46.6,46.64,46.57,46.63,39170.0,41.1317,41.1671,41.1053,41.1582,39170.0
2015-09-15 14:00:00,46.63,46.66,46.61,46.66,19820.0,41.1582,41.1847,41.1406,41.1847,19820.0
2015-09-15 14:05:00,46.65,46.66,46.59,46.6,29535.0,41.1759,41.1847,41.1229,41.1317,29535.0
2015-09-15 14:10:00,46.59,46.63,46.54,46.57,33130.0,41.1229,41.1582,41.0788,41.1053,33130.0
2015-09-15 14:15:00,46.56,46.63,46.54,46.62,18665.0,41.0964,41.1582,41.0788,41.1494,18665.0
2015-09-15 14:20:00,46.61,46.62,46.53,46.57,26010.0,41.1406,41.1494,41.07,41.1053,26010.0
2015-09-15 14:25:00,46.58,46.65,46.58,46.63,25875.0,41.1141,41.1759,41.1141,41.1582,25875.0
2015-09-15 14:30:00,46.63,46.66,46.57,46.6,55080.0,41.1582,41.1847,41.1053,41.1317,55080.0
2015-09-15 14:35:00,46.62,46.71,46.62,46.71,27170.0,41.1494,41.2288,41.1494,41.2288,27170.0
2015-09-15 14:40:00,46.71,46.78,46.7,46.73,19110.0,41.2288,41.2906,41.22,41.2465,19110.0
2015-09-15 14:45:00,46.72,46.8,46.72,46.79,30520.0,41.2377,41.3083,41.2377,41.2994,30520.0
2015-09-15 14:50:00,46.8,46.82,46.72,46.81,50750.0,41.3083,41.3259,41.2377,41.3171,50750.0
2015-09-15 14:55:00,46.81,46.83,46.77,46.81,51175.0,41.3171,41.3348,41.2818,41.3171,51175.0
2015-09-15 15:00:00,46.81,46.83,46.72,46.77,59075.0,41.3171,41.3348,41.2377,41.2818,59075.0
2015-09-15 15:05:00,46.79,46.85,46.77,46.82,51035.0,41.2994,41.3524,41.2818,41.3259,51035.0
2015-09-15 15:10:00,46.83,46.85,46.79,46.8,44575.0,41.3348,41.3524,41.2994,41.3083,44575.0
2015-09-15 15:15:00,46.82,46.84,46.75,46.77,37930.0,41.3259,41.3436,41.2641,41.2818,37930.0
2015-09-15 15:20:00,46.77,46.79,46.7,46.77,55490.0,41.2818,41.2994,41.22,41.2818,55490.0
2015-09-15 15:25:00,46.79,46.8,46.76,46.77,39440.0,41.2994,41.3083,41.273,41.2818,39440.0
2015-09-15 15:30:00,46.79,46.79,46.72,46.77,70715.0,41.2994,41.2994,41.2377,41.2818,70715.0
2015-09-15 15:35:00,46.78,46.81,46.75,46.78,41145.0,41.2906,41.3171,41.2641,41.2906,41145.0
2015-09-15 15:40:00,46.8,46.84,46.78,46.8,89120.0,41.3083,41.3436,41.2906,41.3083,89120.0
2015-09-15 15:45:00,46.82,46.83,46.75,46.77,87350.0,41.3259,41.3348,41.2641,41.2818,87350.0
2015-09-15 15:50:00,46.77,46.78,46.74,46.74,80605.0,41.2818,41.2906,41.2553,41.2553,80605.0
2015-09-15 15:55:00,46.74,46.74,46.66,46.68,301250.0,41.2553,41.2553,41.1847,41.2024,301250.0
2015-09-16 09:30:00,46.65,46.8,46.65,46.67,21175.0,41.1759,41.3083,41.1759,41.1935,21175.0
2015-09-16 09:35:00,46.67,46.68,46.45,46.45,22500.0,41.1935,41.2024,40.9993,40.9993,22500.0
2015-09-16 09:40:00,46.45,46.48,46.33,46.33,16830.0,40.9993,41.0258,40.8934,40.8934,16830.0
2015-09-16 09:45:00,46.3,46.43,46.23,46.23,42125.0,40.8669,40.9817,40.8052,40.8052,42125.0
2015-09-16 09:50:00,46.25,46.28,46.15,46.24,34005.0,40.8228,40.8493,40.7345,40.814,34005.0
2015-09-16 09:55:00,46.23,46.24,46.12,46.13,47545.0,40.8052,40.814,40.7081,40.7169,47545.0
2015-09-16 10:00:00,46.14,46.16,46.08,46.09,23125.0,40.7257,40.7434,40.6728,40.6816,23125.0
2015-09-16 10:05:00,46.11,46.13,46.06,46.12,75750.0,40.6992,40.7169,40.6551,40.7081,75750.0
2015-09-16 10:10:00,46.13,46.2,46.1,46.1,62990.0,40.7169,40.7787,40.6904,40.6904,62990.0
2015-09-16 10:15:00,46.14,46.14,46.01,46.01,61360.0,40.7257,40.7257,40.611,40.611,61360.0
2015-09-16 10:20:00,46.05,46.12,46.02,46.04,26090.0,40.6463,40.7081,40.6198,40.6375,26090.0
2015-09-16 10:25:00,46.04,46.08,46.01,46.08,21410.0,40.6375,40.6728,40.611,40.6728,21410.0
2015-09-16 10:30:00,46.08,46.15,46.05,46.1,23910.0,40.6728,40.7345,40.6463,40.6904,23910.0
2015-09-16 10:35:00,46.07,46.09,46.01,46.05,17830.0,40.6639,40.6816,40.611,40.6463,17830.0
2015-09-16 10:40:00,46.05,46.05,45.98,45.99,19755.0,40.6463,40.6463,40.5845,40.5933,19755.0
2015-09-16 10:45:00,46.0,46.05,45.99,46.0,24995.0,40.6022,40.6463,40.5933,40.6022,24995.0
2015-09-16 10:50:00,45.99,46.02,45.94,46.02,21500.0,40.5933,40.6198,40.5492,40.6198,21500.0
2015-09-16 10:55:00,46.05,46.08,46.01,46.02,27870.0,40.6463,40.6728,40.611,40.6198,27870.0
2015-09-16 11:00:00,46.06,46.06,45.96,46.03,19880.0,40.6551,40.6551,40.5668,40.6286,19880.0
2015-09-16 11:05:00,46.02,46.09,46.01,46.09,20240.0,40.6198,40.6816,40.611,40.6816,20240.0
2015-09-16 11:10:00,46.09,46.17,46.05,46.14,123560.0,40.6816,40.7522,40.6463,40.7257,123560.0
2015-09-16 11:15:00,46.17,46.2,46.13,46.16,19015.0,40.7522,40.7787,40.7169,40.7434,19015.0
2015-09-16 11:20:00,46.17,46.26,46.16,46.23,25000.0,40.7522,40.8316,40.7434,40.8052,25000.0
2015-09-16 11:25:00,46.22,46.32,46.22,46.24,99600.0,40.7963,40.8846,40.7963,40.814,99600.0
2015-09-16 11:30:00,46.23,46.25,46.19,46.22,118060.0,40.8052,40.8228,40.7699,40.7963,118060.0
2015-09-16 11:35:00,46.2,46.22,46.16,46.19,25350.0,40.7787,40.7963,40.7434,40.7699,25350.0
2015-09-16 11:40:00,46.18,46.24,46.17,46.23,28500.0,40.761,40.814,40.7522,40.8052,28500.0
2015-09-16 11:45:00,46.24,46.26,46.22,46.24,39985.0,40.814,40.8316,40.7963,40.814,39985.0
2015-09-16 11:50:00,46.25,46.3,46.23,46.26,64860.0,40.8228,40.8669,40.8052,40.8316,64860.0
2015-09-16 11:55:00,46.29,46.38,46.27,46.36,37180.0,40.8581,40.9376,40.8405,40.9199,37180.0
2015-09-16 12:00:00,46.38,46.4,46.36,46.37,65740.0,40.9376,40.9552,40.9199,40.9287,65740.0
2015-09-16 12:05:00,46.37,46.38,46.36,46.37,27500.0,40.9287,40.9376,40.9199,40.9287,27500.0
2015-09-16 12:10:00,46.36,46.41,46.36,46.38,25500.0,40.9199,40.964,40.9199,40.9376,25500.0
2015-09-16 12:15:00,46.4,46.41,46.39,46.4,18500.0,40.9552,40.964,40.9464,40.9552,18500.0
2015-09-16 12:20:00,46.39,46.4,46.37,46.38,39770.0,40.9464,40.9552,40.9287,40.9376,39770.0
2015-09-16 12:25:00,46.38,46.41,46.38,46.41,6850.0,40.9376,40.964,40.9376,40.964,6850.0
2015-09-16 12:30:00,46.42,46.42,46.3,46.4,45480.0,40.9729,40.9729,40.8669,40.9552,45480.0
2015-09-16 12:35:00,46.38,46.4,46.36,46.4,12900.0,40.9376,40.9552,40.9199,40.9552,12900.0
2015-09-16 12:40:00,46.4,46.4,46.25,46.33,38020.0,40.9552,40.9552,40.8228,40.8934,38020.0
2015-09-16 12:45:00,46.34,46.39,46.32,46.38,13725.0,40.9023,40.9464,40.8846,40.9376,13725.0
2015-09-16 12:50:00,46.38,46.44,46.38,46.43,18820.0,40.9376,40.9905,40.9376,40.9817,18820.0
2015-09-16 12:55:00,46.44,46.47,46.36,46.45,47835.0,40.9905,41.017,40.9199,40.9993,47835.0
2015-09-16 13:00:00,46.38,46.39,46.34,46.36,11130.0,40.9376,40.9464,40.9023,40.9199,11130.0
2015-09-16 13:05:00,46.36,46.4,46.33,46.4,8265.0,40.9199,40.9552,40.8934,40.9552,8265.0
2015-09-16 13:10:00,46.41,46.43,46.39,46.39,9000.0,40.964,40.9817,40.9464,40.9464,9000.0
2015-09-16 13:15:00,46.42,46.43,46.4,46.4,8560.0,40.9729,40.9817,40.9552,40.9552,8560.0
2015-09-16 13:20:00,46.4,46.43,46.36,46.43,19530.0,40.9552,40.9817,40.9199,40.9817,19530.0
2015-09-16 13:25:00,46.43,46.45,46.41,46.44,5730.0,40.9817,40.9993,40.964,40.9905,5730.0
2015-09-16 13:30:00,46.41,46.48,46.41,46.43,26500.0,40.964,41.0258,40.964,40.9817,26500.0
2015-09-16 13:35:00,46.45,46.45,46.37,46.43,43555.0,40.9993,40.9993,40.9287,40.9817,43555.0
2015-09-16 13:40:00,46.42,46.5,46.42,46.46,20500.0,40.9729,41.0435,40.9729,41.0082,20500.0
2015-09-16 13:45:00,46.46,46.47,46.43,46.44,38765.0,41.0082,41.017,40.9817,40.9905,38765.0
2015-09-16 13:50:00,46.44,46.48,46.44,46.48,10500.0,40.9905,41.0258,40.9905,41.0258,10500.0
2015-09-16 13:55:00,46.48,46.51,46.47,46.5,42180.0,41.0258,41.0523,41.017,41.0435,42180.0
2015-09-16 14:00:00,46.51,46.6,46.47,46.6,94055.0,41.0523,41.1317,41.017,41.1317,94055.0
2015-09-16 14:05:00,46.58,46.6,46.57,46.6,26540.0,41.1141,41.1317,41.1053,41.1317,26540.0
2015-09-16 14:10:00,46.59,46.61,46.56,46.58,55505.0,41.1229,41.1406,41.0964,41.1141,55505.0
2015-09-16 14:15:00,46.58,46.58,46.55,46.58,15745.0,41.1141,41.1141,41.0876,41.1141,15745.0
2015-09-16 14:20:00,46.58,46.58,46.5,46.51,42335.0,41.1141,41.1141,41.0435,41.0523,42335.0
2015-09-16 14:25:00,46.51,46.54,46.49,46.53,27640.0,41.0523,41.0788,41.0347,41.07,27640.0
2015-09-16 14:30:00,46.54,46.55,46.45,46.52,88830.0,41.0788,41.0876,40.9993,41.0611,88830.0
2015-09-16 14:35:00,46.5,46.55,46.46,46.48,159970.0,41.0435,41.0876,41.0082,41.0258,159970.0
2015-09-16 14:40:00,46.48,46.6,46.48,46.6,14500.0,41.0258,41.1317,41.0258,41.1317,14500.0
2015-09-16 14:45:00,46.6,46.67,46.6,46.65,47310.0,41.1317,41.1935,41.1317,41.1759,47310.0
2015-09-16 14:50:00,46.66,46.67,46.61,46.62,29000.0,41.1847,41.1935,41.1406,41.1494,29000.0
2015-09-16 14:55:00,46.62,46.7,46.61,46.66,38180.0,41.1494,41.22,41.1406,41.1847,38180.0
2015-09-16 15:00:00,46.67,46.68,46.62,46.63,18375.0,41.1935,41.2024,41.1494,41.1582,18375.0
2015-09-16 15:05:00,46.64,46.67,46.63,46.65,32535.0,41.1671,41.1935,41.1582,41.1759,32535.0
2015-09-16 15:10:00,46.61,46.67,46.59,46.61,38005.0,41.1406,41.1935,41.1229,41.1406,38005.0
2015-09-16 15:15:00,46.63,46.65,46.61,46.65,52815.0,41.1582,41.1759,41.1406,41.1759,52815.0
2015-09-16 15:20:00,46.67,46.75,46.65,46.74,27005.0,41.1935,41.2641,41.1759,41.2553,27005.0
2015-09-16 15:25:00,46.74,46.74,46.67,46.71,39500.0,41.2553,41.2553,41.1935,41.2288,39500.0
2015-09-16 15:30:00,46.73,46.84,46.66,46.69,160485.0,41.2465,41.3436,41.1847,41.2112,160485.0
2015-09-16 15:35:00,46.71,46.74,46.66,46.71,104635.0,41.2288,41.2553,41.1847,41.2288,104635.0
2015-09-16 15:40:00,46.71,46.76,46.66,46.7,85425.0,41.2288,41.273,41.1847,41.22,85425.0
2015-09-16 15:45:00,46.69,46.71,46.65,46.71,70000.0,41.2112,41.2288,41.1759,41.2288,70000.0
2015-09-16 15:50:00,46.71,46.73,46.63,46.68,77260.0,41.2288,41.2465,41.1582,41.2024,77260.0
2015-09-16 15:55:00,46.68,46.74,46.65,46.68,204995.0,41.2024,41.2553,41.1759,41.2024,204995.0
2015-09-17 09:30:00,46.8,46.84,46.63,46.79,67090.0,41.3083,41.3436,41.1582,41.2994,67090.0
2015-09-17 09:35:00,46.77,46.82,46.66,46.82,17320.0,41.2818,41.3259,41.1847,41.3259,17320.0
2015-09-17 09:40:00,46.85,46.87,46.73,46.74,31250.0,41.3524,41.3701,41.2465,41.2553,31250.0
2015-09-17 09:45:00,46.71,46.79,46.69,46.76,11195.0,41.2288,41.2994,41.2112,41.273,11195.0
2015-09-17 09:50:00,46.81,46.81,46.67,46.71,24020.0,41.3171,41.3171,41.1935,41.2288,24020.0
2015-09-17 09:55:00,46.78,46.91,46.78,46.91,39685.0,41.2906,41.4054,41.2906,41.4054,39685.0
2015-09-17 10:00:00,46.93,46.95,46.88,46.88,4000.0,41.423,41.4407,41.3789,41.3789,4000.0
2015-09-17 10:05:00,46.86,46.87,46.81,46.81,7995.0,41.3612,41.3701,41.3171,41.3171,7995.0
2015-09-17 10:10:00,46.84,46.9,46.83,46.88,35270.0,41.3436,41.3965,41.3348,41.3789,35270.0
2015-09-17 10:15:00,46.87,46.97,46.87,46.94,25120.0,41.3701,41.4583,41.3701,41.4318,25120.0
2015-09-17 10:20:00,46.97,46.97,46.84,46.88,24470.0,41.4583,41.4583,41.3436,41.3789,24470.0
2015-09-17 10:25:00,46.9,46.92,46.84,46.84,7275.0,41.3965,41.4142,41.3436,41.3436,7275.0
2015-09-17 10:30:00,46.87,46.94,46.87,46.93,6615.0,41.3701,41.4318,41.3701,41.423,6615.0
2015-09-17 10:35:00,46.94,46.98,46.91,46.94,8835.0,41.4318,41.4672,41.4054,41.4318,8835.0
2015-09-17 10:40:00,46.9,46.99,46.9,46.99,5010.0,41.3965,41.476,41.3965,41.476,5010.0
2015-09-17 10:45:00,47.0,47.05,46.93,47.03,78585.0,41.4848,41.5289,41.423,41.5113,78585.0
2015-09-17 10:50:00,47.03,47.03,46.94,46.99,47675.0,41.5113,41.5113,41.4318,41.476,47675.0
2015-09-17 10:55:00,46.99,47.04,46.98,47.02,19030.0,41.476,41.5201,41.4672,41.5025,19030.0
2015-09-17 11:00:00,47.03,47.03,46.97,46.99,7500.0,41.5113,41.5113,41.4583,41.476,7500.0
2015-09-17 11:05:00,46.97,47.05,46.97,47.02,16865.0,41.4583,41.5289,41.4583,41.5025,16865.0
2015-09-17 11:10:00,47.02,47.03,46.98,47.02,9500.0,41.5025,41.5113,41.4672,41.5025,9500.0
2015-09-17 11:15:00,47.02,47.06,47.01,47.04,21650.0,41.5025,41.5378,41.4936,41.5201,21650.0
2015-09-17 11:20:00,47.03,47.13,47.03,47.06,21285.0,41.5113,41.5996,41.5113,41.5378,21285.0
2015-09-17 11:25:00,47.04,47.04,46.99,47.04,19500.0,41.5201,41.5201,41.476,41.5201,19500.0
2015-09-17 11:30:00,47.03,47.04,47.01,47.04,7000.0,41.5113,41.5201,41.4936,41.5201,7000.0
2015-09-17 11:35:00,47.05,47.06,46.99,47.0,6500.0,41.5289,41.5378,41.476,41.4848,6500.0
2015-09-17 11:40:00,47.02,47.06,47.01,47.01,4290.0,41.5025,41.5378,41.4936,41.4936,4290.0
2015-09-17 11:45:00,47.01,47.05,46.99,47.0,8290.0,41.4936,41.5289,41.476,41.4848,8290.0
2015-09-17 11:50:00,46.99,47.06,46.96,47.04,15195.0,41.476,41.5378,41.4495,41.5201,15195.0
2015-09-17 11:55:00,47.01,47.04,46.97,47.03,3500.0,41.4936,41.5201,41.4583,41.5113,3500.0
2015-09-17 12:00:00,47.04,47.04,46.96,46.96,7000.0,41.5201,41.5201,41.4495,41.4495,7000.0
2015-09-17 12:05:00,46.96,46.99,46.96,46.99,5690.0,41.4495,41.476,41.4495,41.476,5690.0
2015-09-17 12:10:00,46.97,47.02,46.96,47.02,20130.0,41.4583,41.5025,41.4495,41.5025,20130.0
2015-09-17 12:15:00,47.05,47.08,47.02,47.04,13000.0,41.5289,41.5554,41.5025,41.5201,13000.0
2015-09-17 12:20:00,47.05,47.05,47.0,47.02,3250.0,41.5289,41.5289,41.4848,41.5025,3250.0
2015-09-17 12:25:00,47.03,47.08,47.02,47.06,37175.0,41.5113,41.5554,41.5025,41.5378,37175.0
2015-09-17 12:30:00,47.04,47.09,47.03,47.03,8290.0,41.5201,41.5642,41.5113,41.5113,8290.0
2015-09-17 12:35:00,47.03,47.05,47.02,47.02,14510.0,41.5113,41.5289,41.5025,41.5025,14510.0
2015-09-17 12:40:00,47.02,47.02,46.9,46.93,26855.0,41.5025,41.5025,41.3965,41.423,26855.0
2015-09-17 12:45:00,46.92,46.95,46.91,46.95,10400.0,41.4142,41.4407,41.4054,41.4407,10400.0
2015-09-17 12:50:00,47.01,47.03,46.97,46.97,10520.0,41.4936,41.5113,41.4583,41.4583,10520.0
2015-09-17 12:55:00,46.99,47.04,46.99,47.02,8000.0,41.476,41.5201,41.476,41.5025,8000.0
2015-09-17 13:00:00,47.03,47.03,46.94,46.94,7000.0,41.5113,41.5113,41.4318,41.4318,7000.0
2015-09-17 13:05:00,46.95,46.96,46.94,46.96,3000.0,41.4407,41.4495,41.4318,41.4495,3000.0
2015-09-17 13:10:00,46.94,46.96,46.92,46.94,12000.0,41.4318,41.4495,41.4142,41.4318,12000.0
2015-09-17 13:15:00,46.95,47.04,46.94,47.02,18935.0,41.4407,41.5201,41.4318,41.5025,18935.0
2015-09-17 13:20:00,47.04,47.08,47.01,47.01,11500.0,41.5201,41.5554,41.4936,41.4936,11500.0
2015-09-17 13:25:00,47.02,47.09,47.01,47.01,68645.0,41.5025,41.5642,41.4936,41.4936,68645.0
2015-09-17 13:30:00,47.04,47.07,47.03,47.06,16030.0,41.5201,41.5466,41.5113,41.5378,16030.0
2015-09-17 13:35:00,47.04,47.05,47.02,47.03,8300.0,41.5201,41.5289,41.5025,41.5113,8300.0
2015-09-17 13:40:00,47.0,47.04,46.98,47.0,22450.0,41.4848,41.5201,41.4672,41.4848,22450.0
2015-09-17 13:45:00,47.02,47.06,46.98,46.98,24715.0,41.5025,41.5378,41.4672,41.4672,24715.0
2015-09-17 13:50:00,47.0,47.02,46.97,46.97,32525.0,41.4848,41.5025,41.4583,41.4583,32525.0
2015-09-17 13:55:00,46.96,47.08,46.88,46.94,24920.0,41.4495,41.5554,41.3789,41.4318,24920.0
2015-09-17 14:00:00,47.07,47.08,46.45,46.45,65025.0,41.5466,41.5554,40.9993,40.9993,65025.0
2015-09-17 14:05:00,46.59,46.81,46.45,46.76,61045.0,41.1229,41.3171,40.9993,41.273,61045.0
2015-09-17 14:10:00,46.71,46.89,46.71,46.71,51245.0,41.2288,41.3877,41.2288,41.2288,51245.0
2015-09-17 14:15:00,46.61,46.82,46.59,46.75,65900.0,41.1406,41.3259,41.1229,41.2641,65900.0
2015-09-17 14:20:00,46.73,46.73,46.6,46.68,52245.0,41.2465,41.2465,41.1317,41.2024,52245.0
2015-09-17 14:25:00,46.7,46.7,46.5,46.58,72060.0,41.22,41.22,41.0435,41.1141,72060.0
2015-09-17 14:30:00,46.51,46.71,46.51,46.7,38250.0,41.0523,41.2288,41.0523,41.22,38250.0
2015-09-17 14:35:00,46.7,46.74,46.63,46.63,36485.0,41.22,41.2553,41.1582,41.1582,36485.0
2015-09-17 14:40:00,46.62,46.8,46.62,46.77,38640.0,41.1494,41.3083,41.1494,41.2818,38640.0
2015-09-17 14:45:00,46.76,47.0,46.76,46.91,96035.0,41.273,41.4848,41.273,41.4054,96035.0
2015-09-17 14:50:00,46.95,46.95,46.87,46.9,37800.0,41.4407,41.4407,41.3701,41.3965,37800.0
2015-09-17 14:55:00,46.9,46.9,46.74,46.79,64240.0,41.3965,41.3965,41.2553,41.2994,64240.0
2015-09-17 15:00:00,46.81,46.83,46.66,46.7,32135.0,41.3171,41.3348,41.1847,41.22,32135.0
2015-09-17 15:05:00,46.7,46.7,46.43,46.45,139240.0,41.22,41.22,40.9817,40.9993,139240.0
2015-09-17 15:10:00,46.44,46.49,46.26,46.26,45250.0,40.9905,41.0347,40.8316,40.8316,45250.0
2015-09-17 15:15:00,46.3,46.47,46.23,46.33,85740.0,40.8669,41.017,40.8052,40.8934,85740.0
2015-09-17 15:20:00,46.35,46.35,46.01,46.14,82585.0,40.9111,40.9111,40.611,40.7257,82585.0
2015-09-17 15:25:00,46.09,46.21,46.09,46.18,57220.0,40.6816,40.7875,40.6816,40.761,57220.0
2015-09-17 15:30:00,46.18,46.38,46.12,46.38,86805.0,40.761,40.9376,40.7081,40.9376,86805.0
2015-09-17 15:35:00,46.37,46.41,46.1,46.12,71460.0,40.9287,40.964,40.6904,40.7081,71460.0
2015-09-17 15:40:00,46.11,46.23,46.11,46.11,65130.0,40.6992,40.8052,40.6992,40.6992,65130.0
2015-09-17 15:45:00,46.11,46.17,45.98,46.05,123975.0,40.6992,40.7522,40.5845,40.6463,123975.0
2015-09-17 15:50:00,46.05,46.09,45.9,45.91,152445.0,40.6463,40.6816,40.5139,40.5227,152445.0
2015-09-17 15:55:00,45.91,46.08,45.91,45.99,558365.0,40.5227,40.6728,40.5227,40.5933,558365.0
2015-09-18 09:30:00,45.65,45.65,45.36,45.45,557570.0,40.2932,40.2932,40.0373,40.1167,557570.0
2015-09-18 09:35:00,45.53,45.53,45.31,45.49,23735.0,40.1873,40.1873,39.9931,40.152,23735.0
2015-09-18 09:40:00,45.47,45.63,45.47,45.61,22805.0,40.1343,40.2756,40.1343,40.2579,22805.0
2015-09-18 09:45:00,45.56,45.65,45.52,45.53,27500.0,40.2138,40.2932,40.1785,40.1873,27500.0
2015-09-18 09:50:00,45.49,45.59,45.3,45.35,65765.0,40.152,40.2403,39.9843,40.0284,65765.0
2015-09-18 09:55:00,45.39,45.45,45.31,45.45,12395.0,40.0637,40.1167,39.9931,40.1167,12395.0
2015-09-18 10:00:00,45.43,45.45,45.35,45.45,32950.0,40.099,40.1167,40.0284,40.1167,32950.0
2015-09-18 10:05:00,45.48,45.56,45.47,45.54,44155.0,40.1432,40.2138,40.1343,40.1961,44155.0
2015-09-18 10:10:00,45.58,45.75,45.55,45.63,116155.0,40.2314,40.3815,40.205,40.2756,116155.0
2015-09-18 10:15:00,45.57,45.61,45.45,45.59,35500.0,40.2226,40.2579,40.1167,40.2403,35500.0
2015-09-18 10:20:00,45.52,45.66,45.49,45.66,16750.0,40.1785,40.302,40.152,40.302,16750.0
2015-09-18 10:25:00,45.66,45.8,45.66,45.73,32000.0,40.302,40.4256,40.302,40.3638,32000.0
2015-09-18 10:30:00,45.73,45.8,45.67,45.73,49500.0,40.3638,40.4256,40.3109,40.3638,49500.0
2015-09-18 10:35:00,45.73,45.73,45.56,45.6,16660.0,40.3638,40.3638,40.2138,40.2491,16660.0
2015-09-18 10:40:00,45.6,45.67,45.56,45.66,45720.0,40.2491,40.3109,40.2138,40.302,45720.0
2015-09-18 10:45:00,45.66,45.71,45.63,45.69,8060.0,40.302,40.3462,40.2756,40.3285,8060.0
2015-09-18 10:50:00,45.69,45.76,45.69,45.73,9000.0,40.3285,40.3903,40.3285,40.3638,9000.0
2015-09-18 10:55:00,45.74,45.76,45.65,45.76,11590.0,40.3727,40.3903,40.2932,40.3903,11590.0
2015-09-18 11:00:00,45.76,45.81,45.73,45.8,15255.0,40.3903,40.4344,40.3638,40.4256,15255.0
2015-09-18 11:05:00,45.76,45.83,45.74,45.8,18735.0,40.3903,40.4521,40.3727,40.4256,18735.0
2015-09-18 11:10:00,45.8,45.9,45.75,45.86,26805.0,40.4256,40.5139,40.3815,40.4786,26805.0
2015-09-18 11:15:00,45.84,45.84,45.77,45.83,13550.0,40.4609,40.4609,40.3991,40.4521,13550.0
2015-09-18 11:20:00,45.87,45.94,45.85,45.89,16660.0,40.4874,40.5492,40.4698,40.5051,16660.0
2015-09-18 11:25:00,45.92,45.92,45.81,45.81,13340.0,40.5315,40.5315,40.4344,40.4344,13340.0
2015-09-18 11:30:00,45.77,45.91,45.75,45.87,26865.0,40.3991,40.5227,40.3815,40.4874,26865.0
2015-09-18 11:35:00,45.9,45.91,45.81,45.89,10120.0,40.5139,40.5227,40.4344,40.5051,10120.0
2015-09-18 11:40:00,45.88,45.96,45.87,45.96,11680.0,40.4962,40.5668,40.4874,40.5668,11680.0
2015-09-18 11:45:00,45.94,46.0,45.9,46.0,15345.0,40.5492,40.6022,40.5139,40.6022,15345.0
2015-09-18 11:50:00,46.0,46.01,45.88,45.88,111200.0,40.6022,40.611,40.4962,40.4962,111200.0
2015-09-18 11:55:00,45.9,46.0,45.89,45.89,11135.0,40.5139,40.6022,40.5051,40.5051,11135.0
2015-09-18 12:00:00,45.88,45.88,45.83,45.86,66360.0,40.4962,40.4962,40.4521,40.4786,66360.0
2015-09-18 12:05:00,45.87,45.87,45.78,45.79,16500.0,40.4874,40.4874,40.408,40.4168,16500.0
2015-09-18 12:10:00,45.76,45.8,45.71,45.75,14210.0,40.3903,40.4256,40.3462,40.3815,14210.0
2015-09-18 12:15:00,45.71,45.76,45.66,45.66,11000.0,40.3462,40.3903,40.302,40.302,11000.0
2015-09-18 12:20:00,45.71,45.71,45.62,45.64,15605.0,40.3462,40.3462,40.2667,40.2844,15605.0
2015-09-18 12:25:00,45.63,45.7,45.61,45.7,8790.0,40.2756,40.3374,40.2579,40.3374,8790.0
2015-09-18 12:30:00,45.71,45.71,45.65,45.65,9425.0,40.3462,40.3462,40.2932,40.2932,9425.0
2015-09-18 12:35:00,45.68,45.77,45.63,45.67,12500.0,40.3197,40.3991,40.2756,40.3109,12500.0
2015-09-18 12:40:00,45.64,45.68,45.62,45.68,4085.0,40.2844,40.3197,40.2667,40.3197,4085.0
2015-09-18 12:45:00,45.61,45.77,45.61,45.73,56740.0,40.2579,40.3991,40.2579,40.3638,56740.0
2015-09-18 12:50:00,45.75,45.8,45.74,45.78,25350.0,40.3815,40.4256,40.3727,40.408,25350.0
2015-09-18 12:55:00,45.73,45.78,45.7,45.76,10600.0,40.3638,40.408,40.3374,40.3903,10600.0
2015-09-18 13:00:00,45.74,45.81,45.7,45.8,11000.0,40.3727,40.4344,40.3374,40.4256,11000.0
2015-09-18 13:05:00,45.78,45.8,45.72,45.74,25550.0,40.408,40.4256,40.355,40.3727,25550.0
2015-09-18 13:10:00,45.78,45.8,45.69,45.71,11500.0,40.408,40.4256,40.3285,40.3462,11500.0
2015-09-18 13:15:00,45.64,45.75,45.64,45.7,36785.0,40.2844,40.3815,40.2844,40.3374,36785.0
2015-09-18 13:20:00,45.72,45.75,45.64,45.66,74380.0,40.355,40.3815,40.2844,40.302,74380.0
2015-09-18 13:25:00,45.66,45.75,45.63,45.75,49530.0,40.302,40.3815,40.2756,40.3815,49530.0
2015-09-18 13:30:00,45.75,45.79,45.72,45.73,98255.0,40.3815,40.4168,40.355,40.3638,98255.0
2015-09-18 13:35:00,45.71,45.76,45.7,45.72,7555.0,40.3462,40.3903,40.3374,40.355,7555.0
2015-09-18 13:40:00,45.76,45.85,45.75,45.82,5850.0,40.3903,40.4698,40.3815,40.4433,5850.0
2015-09-18 13:45:00,45.82,45.84,45.77,45.77,13060.0,40.4433,40.4609,40.3991,40.3991,13060.0
2015-09-18 13:50:00,45.79,45.83,45.74,45.76,49500.0,40.4168,40.4521,40.3727,40.3903,49500.0
2015-09-18 13:55:00,45.74,45.78,45.71,45.76,40900.0,40.3727,40.408,40.3462,40.3903,40900.0
2015-09-18 14:00:00,45.75,45.82,45.75,45.81,14000.0,40.3815,40.4433,40.3815,40.4344,14000.0
2015-09-18 14:05:00,45.8,45.85,45.77,45.77,15590.0,40.4256,40.4698,40.3991,40.3991,15590.0
2015-09-18 14:10:00,45.77,45.86,45.7,45.84,12585.0,40.3991,40.4786,40.3374,40.4609,12585.0
2015-09-18 14:15:00,45.85,45.88,45.75,45.79,22000.0,40.4698,40.4962,40.3815,40.4168,22000.0
2015-09-18 14:20:00,45.79,46.02,45.77,46.01,156470.0,40.4168,40.6198,40.3991,40.611,156470.0
2015-09-18 14:25:00,45.96,46.0,45.95,45.95,16775.0,40.5668,40.6022,40.558,40.558,16775.0
2015-09-18 14:30:00,45.96,45.96,45.85,45.9,10805.0,40.5668,40.5668,40.4698,40.5139,10805.0
2015-09-18 14:35:00,45.91,45.91,45.79,45.9,25765.0,40.5227,40.5227,40.4168,40.5139,25765.0
2015-09-18 14:40:00,45.9,45.92,45.85,45.89,19535.0,40.5139,40.5315,40.4698,40.5051,19535.0
2015-09-18 14:45:00,45.9,45.92,45.81,45.81,21565.0,40.5139,40.5315,40.4344,40.4344,21565.0
2015-09-18 14:50:00,45.8,45.8,45.75,45.75,19560.0,40.4256,40.4256,40.3815,40.3815,19560.0
2015-09-18 14:55:00,45.77,45.87,45.75,45.83,15560.0,40.3991,40.4874,40.3815,40.4521,15560.0
2015-09-18 15:00:00,45.83,45.9,45.79,45.86,70370.0,40.4521,40.5139,40.4168,40.4786,70370.0
2015-09-18 15:05:00,45.82,45.83,45.78,45.78,27880.0,40.4433,40.4521,40.408,40.408,27880.0
2015-09-18 15:10:00,45.77,45.85,45.75,45.81,23650.0,40.3991,40.4698,40.3815,40.4344,23650.0
2015-09-18 15:15:00,45.8,45.8,45.7,45.72,37565.0,40.4256,40.4256,40.3374,40.355,37565.0
2015-09-18 15:20:00,45.71,45.75,45.66,45.75,26050.0,40.3462,40.3815,40.302,40.3815,26050.0
2015-09-18 15:25:00,45.72,45.78,45.68,45.74,41250.0,40.355,40.408,40.3197,40.3727,41250.0
2015-09-18 15:30:00,45.71,45.74,45.65,45.71,43530.0,40.3462,40.3727,40.2932,40.3462,43530.0
2015-09-18 15:35:00,45.69,45.7,45.62,45.64,28385.0,40.3285,40.3374,40.2667,40.2844,28385.0
2015-09-18 15:40:00,45.64,45.67,45.55,45.55,33345.0,40.2844,40.3109,40.205,40.205,33345.0
2015-09-18 15:45:00,45.54,45.6,45.49,45.56,46555.0,40.1961,40.2491,40.152,40.2138,46555.0
2015-09-18 15:50:00,45.56,45.69,45.51,45.66,96565.0,40.2138,40.3285,40.1696,40.302,96565.0
2015-09-18 15:55:00,45.67,45.69,45.57,45.67,149980.0,40.3109,40.3285,40.2226,40.3109,149980.0
2015-09-21 09:30:00,45.95,46.12,45.81,45.85,44775.0,40.558,40.7081,40.4344,40.4698,44775.0
2015-09-21 09:35:00,46.07,46.14,46.01,46.04,29235.0,40.6639,40.7257,40.611,40.6375,29235.0
2015-09-21 09:40:00,46.05,46.25,46.04,46.25,20175.0,40.6463,40.8228,40.6375,40.8228,20175.0
2015-09-21 09:45:00,46.22,46.28,46.15,46.19,38955.0,40.7963,40.8493,40.7345,40.7699,38955.0
2015-09-21 09:50:00,46.22,46.27,46.11,46.22,53375.0,40.7963,40.8405,40.6992,40.7963,53375.0
2015-09-21 09:55:00,46.2,46.2,46.03,46.1,34525.0,40.7787,40.7787,40.6286,40.6904,34525.0
2015-09-21 10:00:00,46.1,46.12,46.04,46.1,16500.0,40.6904,40.7081,40.6375,40.6904,16500.0
2015-09-21 10:05:00,46.17,46.25,46.17,46.21,36690.0,40.7522,40.8228,40.7522,40.7875,36690.0
2015-09-21 10:10:00,46.23,46.35,46.22,46.27,71520.0,40.8052,40.9111,40.7963,40.8405,71520.0
2015-09-21 10:15:00,46.24,46.4,46.2,46.4,38490.0,40.814,40.9552,40.7787,40.9552,38490.0
2015-09-21 10:20:00,46.4,46.48,46.32,46.44,45675.0,40.9552,41.0258,40.8846,40.9905,45675.0
2015-09-21 10:25:00,46.44,46.46,46.38,46.41,14870.0,40.9905,41.0082,40.9376,40.964,14870.0
2015-09-21 10:30:00,46.4,46.53,46.4,46.46,12360.0,40.9552,41.07,40.9552,41.0082,12360.0
2015-09-21 10:35:00,46.41,46.5,46.41,46.42,23605.0,40.964,41.0435,40.964,40.9729,23605.0
2015-09-21 10:40:00,46.4,46.43,46.33,46.42,120945.0,40.9552,40.9817,40.8934,40.9729,120945.0
2015-09-21 10:45:00,46.42,46.42,46.37,46.37,3195.0,40.9729,40.9729,40.9287,40.9287,3195.0
2015-09-21 10:50:00,46.38,46.43,46.35,46.41,19000.0,40.9376,40.9817,40.9111,40.964,19000.0
2015-09-21 10:55:00,46.38,46.42,46.33,46.33,35540.0,40.9376,40.9729,40.8934,40.8934,35540.0
2015-09-21 11:00:00,46.37,46.4,46.32,46.35,31500.0,40.9287,40.9552,40.8846,40.9111,31500.0
2015-09-21 11:05:00,46.35,46.47,46.35,46.43,25865.0,40.9111,41.017,40.9111,40.9817,25865.0
2015-09-21 11:10:00,46.46,46.55,46.44,46.53,27470.0,41.0082,41.0876,40.9905,41.07,27470.0
2015-09-21 11:15:00,46.51,46.52,46.48,46.51,13385.0,41.0523,41.0611,41.0258,41.0523,13385.0
2015-09-21 11:20:00,46.53,46.54,46.48,46.5,4500.0,41.07,41.0788,41.0258,41.0435,4500.0
2015-09-21 11:25:00,46.51,46.59,46.5,46.59,33815.0,41.0523,41.1229,41.0435,41.1229,33815.0
2015-09-21 11:30:00,46.57,46.6,46.49,46.5,29950.0,41.1053,41.1317,41.0347,41.0435,29950.0
2015-09-21 11:35:00,46.49,46.49,46.42,46.42,7900.0,41.0347,41.0347,40.9729,40.9729,7900.0
2015-09-21 11:40:00,46.39,46.4,46.32,46.36,63510.0,40.9464,40.9552,40.8846,40.9199,63510.0
2015-09-21 11:45:00,46.32,46.33,46.3,46.33,6500.0,40.8846,40.8934,40.8669,40.8934,6500.0
2015-09-21 11:50:00,46.33,46.38,46.31,46.38,43350.0,40.8934,40.9376,40.8758,40.9376,43350.0
2015-09-21 11:55:00,46.36,46.38,46.34,46.35,8000.0,40.9199,40.9376,40.9023,40.9111,8000.0
2015-09-21 12:00:00,46.36,46.36,46.26,46.26,11115.0,40.9199,40.9199,40.8316,40.8316,11115.0
2015-09-21 12:05:00,46.26,46.31,46.2,46.22,10850.0,40.8316,40.8758,40.7787,40.7963,10850.0
2015-09-21 12:10:00,46.22,46.3,46.22,46.29,14750.0,40.7963,40.8669,40.7963,40.8581,14750.0
2015-09-21 12:15:00,46.28,46.32,46.26,46.3,23280.0,40.8493,40.8846,40.8316,40.8669,23280.0
2015-09-21 12:20:00,46.27,46.32,46.25,46.32,6195.0,40.8405,40.8846,40.8228,40.8846,6195.0
2015-09-21 12:25:00,46.28,46.31,46.22,46.27,42475.0,40.8493,40.8758,40.7963,40.8405,42475.0
2015-09-21 12:30:00,46.26,46.29,46.18,46.19,34145.0,40.8316,40.8581,40.761,40.7699,34145.0
2015-09-21 12:35:00,46.21,46.22,46.18,46.22,9000.0,40.7875,40.7963,40.761,40.7963,9000.0
2015-09-21 12:40:00,46.23,46.31,46.22,46.31,53150.0,40.8052,40.8758,40.7963,40.8758,53150.0
2015-09-21 12:45:00,46.29,46.29,46.22,46.22,58980.0,40.8581,40.8581,40.7963,40.7963,58980.0
2015-09-21 12:50:00,46.18,46.18,46.05,46.12,16000.0,40.761,40.761,40.6463,40.7081,16000.0
2015-09-21 12:55:00,46.06,46.14,46.05,46.07,89355.0,40.6551,40.7257,40.6463,40.6639,89355.0
2015-09-21 13:00:00,46.06,46.25,46.06,46.15,311325.0,40.6551,40.8228,40.6551,40.7345,311325.0
2015-09-21 13:05:00,46.23,46.27,46.16,46.22,37405.0,40.8052,40.8405,40.7434,40.7963,37405.0
2015-09-21 13:10:00,46.2,46.23,46.16,46.22,12500.0,40.7787,40.8052,40.7434,40.7963,12500.0
2015-09-21 13:15:00,46.23,46.33,46.23,46.31,58275.0,40.8052,40.8934,40.8052,40.8758,58275.0
2015-09-21 13:20:00,46.3,46.38,46.26,46.35,167755.0,40.8669,40.9376,40.8316,40.9111,167755.0
2015-09-21 13:25:00,46.34,46.36,46.34,46.36,3500.0,40.9023,40.9199,40.9023,40.9199,3500.0
2015-09-21 13:30:00,46.37,46.38,46.29,46.29,19645.0,40.9287,40.9376,40.8581,40.8581,19645.0
2015-09-21 13:35:00,46.32,46.34,46.25,46.33,89545.0,40.8846,40.9023,40.8228,40.8934,89545.0
2015-09-21 13:40:00,46.32,46.33,46.27,46.32,23810.0,40.8846,40.8934,40.8405,40.8846,23810.0
2015-09-21 13:45:00,46.3,46.33,46.22,46.29,11395.0,40.8669,40.8934,40.7963,40.8581,11395.0
2015-09-21 13:50:00,46.25,46.31,46.24,46.31,50575.0,40.8228,40.8758,40.814,40.8758,50575.0
2015-09-21 13:55:00,46.31,46.31,46.24,46.3,15500.0,40.8758,40.8758,40.814,40.8669,15500.0
2015-09-21 14:00:00,46.28,46.31,46.23,46.28,15600.0,40.8493,40.8758,40.8052,40.8493,15600.0
2015-09-21 14:05:00,46.29,46.29,46.2,46.2,8500.0,40.8581,40.8581,40.7787,40.7787,8500.0
2015-09-21 14:10:00,46.22,46.22,46.15,46.17,23500.0,40.7963,40.7963,40.7345,40.7522,23500.0
2015-09-21 14:15:00,46.18,46.21,46.11,46.15,59375.0,40.761,40.7875,40.6992,40.7345,59375.0
2015-09-21 14:20:00,46.12,46.22,46.11,46.21,175395.0,40.7081,40.7963,40.6992,40.7875,175395.0
2015-09-21 14:25:00,46.23,46.29,46.2,46.23,58865.0,40.8052,40.8581,40.7787,40.8052,58865.0
2015-09-21 14:30:00,46.22,46.29,46.2,46.25,166140.0,40.7963,40.8581,40.7787,40.8228,166140.0
2015-09-21 14:35:00,46.28,46.29,46.19,46.23,137555.0,40.8493,40.8581,40.7699,40.8052,137555.0
2015-09-21 14:40:00,46.23,46.28,46.18,46.25,75775.0,40.8052,40.8493,40.761,40.8228,75775.0
2015-09-21 14:45:00,46.25,46.32,46.22,46.32,152185.0,40.8228,40.8846,40.7963,40.8846,152185.0
2015-09-21 14:50:00,46.33,46.38,46.32,46.37,34675.0,40.8934,40.9376,40.8846,40.9287,34675.0
2015-09-21 14:55:00,46.34,46.39,46.33,46.35,25255.0,40.9023,40.9464,40.8934,40.9111,25255.0
2015-09-21 15:00:00,46.33,46.37,46.31,46.32,27500.0,40.8934,40.9287,40.8758,40.8846,27500.0
2015-09-21 15:05:00,46.32,46.35,46.32,46.34,19595.0,40.8846,40.9111,40.8846,40.9023,19595.0
2015-09-21 15:10:00,46.34,46.35,46.26,46.31,48500.0,40.9023,40.9111,40.8316,40.8758,48500.0
2015-09-21 15:15:00,46.31,46.33,46.29,46.32,24490.0,40.8758,40.8934,40.8581,40.8846,24490.0
2015-09-21 15:20:00,46.33,46.33,46.26,46.26,27430.0,40.8934,40.8934,40.8316,40.8316,27430.0
2015-09-21 15:25:00,46.24,46.31,46.24,46.3,82185.0,40.814,40.8758,40.814,40.8669,82185.0
2015-09-21 15:30:00,46.3,46.31,46.12,46.16,75055.0,40.8669,40.8758,40.7081,40.7434,75055.0
2015-09-21 15:35:00,46.16,46.2,46.13,46.14,79650.0,40.7434,40.7787,40.7169,40.7257,79650.0
2015-09-21 15:40:00,46.14,46.22,46.14,46.22,101365.0,40.7257,40.7963,40.7257,40.7963,101365.0
2015-09-21 15:45:00,46.22,46.29,46.21,46.27,60440.0,40.7963,40.8581,40.7875,40.8405,60440.0
2015-09-21 15:50:00,46.27,46.3,46.23,46.26,62580.0,40.8405,40.8669,40.8052,40.8316,62580.0
2015-09-21 15:55:00,46.27,46.35,46.26,46.35,178735.0,40.8405,40.9111,40.8316,40.9111,178735.0
2015-09-22 09:30:00,45.72,45.86,45.61,45.71,48420.0,40.355,40.4786,40.2579,40.3462,48420.0
2015-09-22 09:35:00,45.75,45.95,45.75,45.95,14500.0,40.3815,40.558,40.3815,40.558,14500.0
2015-09-22 09:40:00,45.93,46.0,45.92,46.0,10000.0,40.5404,40.6022,40.5315,40.6022,10000.0
2015-09-22 09:45:00,45.94,45.94,45.75,45.83,20095.0,40.5492,40.5492,40.3815,40.4521,20095.0
2015-09-22 09:50:00,45.77,45.88,45.73,45.88,32330.0,40.3991,40.4962,40.3638,40.4962,32330.0
2015-09-22 09:55:00,45.85,45.87,45.78,45.79,22325.0,40.4698,40.4874,40.408,40.4168,22325.0
2015-09-22 10:00:00,45.84,45.91,45.78,45.88,17700.0,40.4609,40.5227,40.408,40.4962,17700.0
2015-09-22 10:05:00,45.88,45.88,45.79,45.79,12570.0,40.4962,40.4962,40.4168,40.4168,12570.0
2015-09-22 10:10:00,45.79,45.8,45.75,45.76,7000.0,40.4168,40.4256,40.3815,40.3903,7000.0
2015-09-22 10:15:00,45.73,45.78,45.7,45.7,13445.0,40.3638,40.408,40.3374,40.3374,13445.0
2015-09-22 10:20:00,45.66,45.69,45.65,45.68,14120.0,40.302,40.3285,40.2932,40.3197,14120.0
2015-09-22 10:25:00,45.64,45.67,45.59,45.67,17545.0,40.2844,40.3109,40.2403,40.3109,17545.0
2015-09-22 10:30:00,45.66,45.66,45.55,45.55,16510.0,40.302,40.302,40.205,40.205,16510.0
2015-09-22 10:35:00,45.53,45.53,45.41,45.42,10445.0,40.1873,40.1873,40.0814,40.0902,10445.0
2015-09-22 10:40:00,45.43,45.43,45.38,45.38,11750.0,40.099,40.099,40.0549,40.0549,11750.0
2015-09-22 10:45:00,45.38,45.39,45.3,45.37,134670.0,40.0549,40.0637,39.9843,40.0461,134670.0
2015-09-22 10:50:00,45.4,45.42,45.34,45.4,36270.0,40.0726,40.0902,40.0196,40.0726,36270.0
2015-09-22 10:55:00,45.4,45.41,45.3,45.4,35365.0,40.0726,40.0814,39.9843,40.0726,35365.0
2015-09-22 11:00:00,45.39,45.43,45.39,45.41,35460.0,40.0637,40.099,40.0637,40.0814,35460.0
2015-09-22 11:05:00,45.41,45.41,45.35,45.35,17700.0,40.0814,40.0814,40.0284,40.0284,17700.0
2015-09-22 11:10:00,45.37,45.39,45.3,45.31,17500.0,40.0461,40.0637,39.9843,39.9931,17500.0
2015-09-22 11:15:00,45.3,45.36,45.25,45.36,21965.0,39.9843,40.0373,39.9402,40.0373,21965.0
2015-09-22 11:20:00,45.33,45.34,45.2,45.23,17500.0,40.0108,40.0196,39.896,39.9225,17500.0
2015-09-22 11:25:00,45.21,45.24,45.2,45.21,19090.0,39.9049,39.9313,39.896,39.9049,19090.0
2015-09-22 11:30:00,45.2,45.27,45.2,45.26,18000.0,39.896,39.9578,39.896,39.949,18000.0
2015-09-22 11:35:00,45.25,45.25,45.2,45.25,12195.0,39.9402,39.9402,39.896,39.9402,12195.0
2015-09-22 11:40:00,45.25,45.25,45.18,45.23,31105.0,39.9402,39.9402,39.8784,39.9225,31105.0
2015-09-22 11:45:00,45.26,45.3,45.23,45.3,7930.0,39.949,39.9843,39.9225,39.9843,7930.0
2015-09-22 11:50:00,45.3,45.33,45.3,45.31,13350.0,39.9843,40.0108,39.9843,39.9931,13350.0
2015-09-22 11:55:00,45.3,45.31,45.23,45.23,11575.0,39.9843,39.9931,39.9225,39.9225,11575.0
2015-09-22 12:00:00,45.23,45.26,45.19,45.26,15000.0,39.9225,39.949,39.8872,39.949,15000.0
2015-09-22 12:05:00,45.25,45.34,45.25,45.32,48730.0,39.9402,40.0196,39.9402,40.0019,48730.0
2015-09-22 12:10:00,45.3,45.36,45.26,45.28,29295.0,39.9843,40.0373,39.949,39.9666,29295.0
2015-09-22 12:15:00,45.26,45.31,45.22,45.31,12170.0,39.949,39.9931,39.9137,39.9931,12170.0
2015-09-22 12:20:00,45.31,45.31,45.23,45.23,11500.0,39.9931,39.9931,39.9225,39.9225,11500.0
2015-09-22 12:25:00,45.24,45.25,45.17,45.17,22705.0,39.9313,39.9402,39.8695,39.8695,22705.0
2015-09-22 12:30:00,45.18,45.19,45.16,45.18,11000.0,39.8784,39.8872,39.8607,39.8784,11000.0
2015-09-22 12:35:00,45.15,45.25,45.15,45.25,14045.0,39.8519,39.9402,39.8519,39.9402,14045.0
2015-09-22 12:40:00,45.22,45.35,45.22,45.32,23100.0,39.9137,40.0284,39.9137,40.0019,23100.0
2015-09-22 12:45:00,45.28,45.28,45.15,45.18,13640.0,39.9666,39.9666,39.8519,39.8784,13640.0
2015-09-22 12:50:00,45.17,45.17,45.09,45.15,7930.0,39.8695,39.8695,39.7989,39.8519,7930.0
2015-09-22 12:55:00,45.14,45.14,45.09,45.12,7500.0,39.8431,39.8431,39.7989,39.8254,7500.0
2015-09-22 13:00:00,45.08,45.22,45.08,45.21,21395.0,39.7901,39.9137,39.7901,39.9049,21395.0
2015-09-22 13:05:00,45.19,45.23,45.14,45.16,16000.0,39.8872,39.9225,39.8431,39.8607,16000.0
2015-09-22 13:10:00,45.16,45.2,45.13,45.17,13595.0,39.8607,39.896,39.8342,39.8695,13595.0
2015-09-22 13:15:00,45.13,45.17,45.1,45.16,8000.0,39.8342,39.8695,39.8078,39.8607,8000.0
2015-09-22 13:20:00,45.16,45.16,45.08,45.11,9440.0,39.8607,39.8607,39.7901,39.8166,9440.0
2015-09-22 13:25:00,45.07,45.09,45.03,45.09,36795.0,39.7813,39.7989,39.746,39.7989,36795.0
2015-09-22 13:30:00,45.06,45.19,45.04,45.17,78090.0,39.7725,39.8872,39.7548,39.8695,78090.0
2015-09-22 13:35:00,45.19,45.23,45.14,45.14,46390.0,39.8872,39.9225,39.8431,39.8431,46390.0
2015-09-22 13:40:00,45.14,45.23,45.14,45.23,16715.0,39.8431,39.9225,39.8431,39.9225,16715.0
2015-09-22 13:45:00,45.21,45.24,45.19,45.21,14330.0,39.9049,39.9313,39.8872,39.9049,14330.0
2015-09-22 13:50:00,45.18,45.18,45.14,45.17,9235.0,39.8784,39.8784,39.8431,39.8695,9235.0
2015-09-22 13:55:00,45.18,45.22,45.18,45.19,51995.0,39.8784,39.9137,39.8784,39.8872,51995.0
2015-09-22 14:00:00,45.2,45.2,45.11,45.15,13125.0,39.896,39.896,39.8166,39.8519,13125.0
2015-09-22 14:05:00,45.14,45.23,45.14,45.14,16830.0,39.8431,39.9225,39.8431,39.8431,16830.0
2015-09-22 14:10:00,45.16,45.16,45.04,45.09,8500.0,39.8607,39.8607,39.7548,39.7989,8500.0
2015-09-22 14:15:00,45.09,45.13,45.07,45.07,15155.0,39.7989,39.8342,39.7813,39.7813,15155.0
2015-09-22 14:20:00,45.07,45.08,45.04,45.06,8350.0,39.7813,39.7901,39.7548,39.7725,8350.0
2015-09-22 14:25:00,45.06,45.09,45.05,45.08,11090.0,39.7725,39.7989,39.7636,39.7901,11090.0
2015-09-22 14:30:00,45.11,45.22,45.11,45.21,26115.0,39.8166,39.9137,39.8166,39.9049,26115.0
2015-09-22 14:35:00,45.19,45.2,45.15,45.2,11025.0,39.8872,39.896,39.8519,39.896,11025.0
2015-09-22 14:40:00,45.19,45.2,45.16,45.18,21060.0,39.8872,39.896,39.8607,39.8784,21060.0
2015-09-22 14:45:00,45.16,45.18,45.11,45.15,30480.0,39.8607,39.8784,39.8166,39.8519,30480.0
2015-09-22 14:50:00,45.18,45.18,45.11,45.11,19375.0,39.8784,39.8784,39.8166,39.8166,19375.0
2015-09-22 14:55:00,45.09,45.15,45.06,45.15,35000.0,39.7989,39.8519,39.7725,39.8519,35000.0
2015-09-22 15:00:00,45.15,45.16,45.12,45.14,24365.0,39.8519,39.8607,39.8254,39.8431,24365.0
2015-09-22 15:05:00,45.14,45.18,45.07,45.08,32830.0,39.8431,39.8784,39.7813,39.7901,32830.0
2015-09-22 15:10:00,45.09,45.1,45.06,45.07,32535.0,39.7989,39.8078,39.7725,39.7813,32535.0
2015-09-22 15:15:00,45.1,45.11,45.05,45.06,15985.0,39.8078,39.8166,39.7636,39.7725,15985.0
2015-09-22 15:20:00,45.09,45.13,45.03,45.09,42775.0,39.7989,39.8342,39.746,39.7989,42775.0
2015-09-22 15:25:00,45.09,45.17,45.08,45.15,47250.0,39.7989,39.8695,39.7901,39.8519,47250.0
2015-09-22 15:30:00,45.17,45.22,45.15,45.22,40500.0,39.8695,39.9137,39.8519,39.9137,40500.0
2015-09-22 15:35:00,45.24,45.31,45.21,45.31,48195.0,39.9313,39.9931,39.9049,39.9931,48195.0
2015-09-22 15:40:00,45.3,45.32,45.24,45.27,36270.0,39.9843,40.0019,39.9313,39.9578,36270.0
2015-09-22 15:45:00,45.28,45.3,45.24,45.26,40250.0,39.9666,39.9843,39.9313,39.949,40250.0
2015-09-22 15:50:00,45.23,45.28,45.21,45.28,79825.0,39.9225,39.9666,39.9049,39.9666,79825.0
2015-09-22 15:55:00,45.28,45.37,45.27,45.28,152635.0,39.9666,40.0461,39.9578,39.9666,152635.0
2015-09-23 09:30:00,45.21,45.28,45.1,45.25,40270.0,39.9049,39.9666,39.8078,39.9402,40270.0
2015-09-23 09:35:00,45.24,45.35,45.19,45.3,8000.0,39.9313,40.0284,39.8872,39.9843,8000.0
2015-09-23 09:40:00,45.26,45.46,45.25,45.38,8710.0,39.949,40.1255,39.9402,40.0549,8710.0
2015-09-23 09:45:00,45.38,45.44,45.18,45.23,21245.0,40.0549,40.1079,39.8784,39.9225,21245.0
2015-09-23 09:50:00,45.24,45.37,45.24,45.37,4220.0,39.9313,40.0461,39.9313,40.0461,4220.0
2015-09-23 09:55:00,45.46,45.47,45.37,45.47,7145.0,40.1255,40.1343,40.0461,40.1343,7145.0
2015-09-23 10:00:00,45.46,45.52,45.43,45.52,9315.0,40.1255,40.1785,40.099,40.1785,9315.0
2015-09-23 10:05:00,45.53,45.53,45.38,45.39,16550.0,40.1873,40.1873,40.0549,40.0637,16550.0
2015-09-23 10:10:00,45.39,45.5,45.39,45.39,11000.0,40.0637,40.1608,40.0637,40.0637,11000.0
2015-09-23 10:15:00,45.41,45.49,45.39,45.49,7500.0,40.0814,40.152,40.0637,40.152,7500.0
2015-09-23 10:20:00,45.45,45.45,45.35,45.41,24500.0,40.1167,40.1167,40.0284,40.0814,24500.0
2015-09-23 10:25:00,45.45,45.51,45.39,45.49,15280.0,40.1167,40.1696,40.0637,40.152,15280.0
2015-09-23 10:30:00,45.51,45.58,45.51,45.58,10750.0,40.1696,40.2314,40.1696,40.2314,10750.0
2015-09-23 10:35:00,45.58,45.61,45.41,45.45,15735.0,40.2314,40.2579,40.0814,40.1167,15735.0
2015-09-23 10:40:00,45.44,45.53,45.42,45.5,17500.0,40.1079,40.1873,40.0902,40.1608,17500.0
2015-09-23 10:45:00,45.52,45.6,45.48,45.55,16510.0,40.1785,40.2491,40.1432,40.205,16510.0
2015-09-23 10:50:00,45.58,45.58,45.52,45.57,8500.0,40.2314,40.2314,40.1785,40.2226,8500.0
2015-09-23 10:55:00,45.51,45.57,45.46,45.56,11000.0,40.1696,40.2226,40.1255,40.2138,11000.0
2015-09-23 11:00:00,45.57,45.57,45.49,45.5,10000.0,40.2226,40.2226,40.152,40.1608,10000.0
2015-09-23 11:05:00,45.5,45.5,45.43,45.5,6000.0,40.1608,40.1608,40.099,40.1608,6000.0
2015-09-23 11:10:00,45.48,45.49,45.33,45.38,28800.0,40.1432,40.152,40.0108,40.0549,28800.0
2015-09-23 11:15:00,45.38,45.45,45.33,45.45,19335.0,40.0549,40.1167,40.0108,40.1167,19335.0
2015-09-23 11:20:00,45.43,45.43,45.31,45.31,10500.0,40.099,40.099,39.9931,39.9931,10500.0
2015-09-23 11:25:00,45.34,45.36,45.31,45.35,16250.0,40.0196,40.0373,39.9931,40.0284,16250.0
2015-09-23 11:30:00,45.39,45.4,45.33,45.4,11000.0,40.0637,40.0726,40.0108,40.0726,11000.0
2015-09-23 11:35:00,45.41,45.45,45.4,45.43,5500.0,40.0814,40.1167,40.0726,40.099,5500.0
2015-09-23 11:40:00,45.44,45.48,45.38,45.4,25865.0,40.1079,40.1432,40.0549,40.0726,25865.0
2015-09-23 11:45:00,45.41,45.45,45.4,45.45,5500.0,40.0814,40.1167,40.0726,40.1167,5500.0
2015-09-23 11:50:00,45.5,45.53,45.45,45.49,16310.0,40.1608,40.1873,40.1167,40.152,16310.0
2015-09-23 11:55:00,45.48,45.59,45.47,45.59,13000.0,40.1432,40.2403,40.1343,40.2403,13000.0
2015-09-23 12:00:00,45.6,45.6,45.42,45.44,12585.0,40.2491,40.2491,40.0902,40.1079,12585.0
2015-09-23 12:05:00,45.44,45.45,45.38,45.44,34970.0,40.1079,40.1167,40.0549,40.1079,34970.0
2015-09-23 12:10:00,45.44,45.47,45.39,45.42,4500.0,40.1079,40.1343,40.0637,40.0902,4500.0
2015-09-23 12:15:00,45.41,45.44,45.4,45.4,5660.0,40.0814,40.1079,40.0726,40.0726,5660.0
2015-09-23 12:20:00,45.41,45.43,45.38,45.43,9000.0,40.0814,40.099,40.0549,40.099,9000.0
2015-09-23 12:25:00,45.45,45.47,45.45,45.47,2000.0,40.1167,40.1343,40.1167,40.1343,2000.0
2015-09-23 12:30:00,45.48,45.48,45.45,45.47,4500.0,40.1432,40.1432,40.1167,40.1343,4500.0
2015-09-23 12:35:00,45.49,45.49,45.45,45.48,6000.0,40.152,40.152,40.1167,40.1432,6000.0
2015-09-23 12:40:00,45.49,45.49,45.44,45.44,3500.0,40.152,40.152,40.1079,40.1079,3500.0
2015-09-23 12:45:00,45.47,45.49,45.45,45.48,5500.0,40.1343,40.152,40.1167,40.1432,5500.0
2015-09-23 12:50:00,45.53,45.55,45.52,45.54,3500.0,40.1873,40.205,40.1785,40.1961,3500.0
2015-09-23 12:55:00,45.58,45.58,45.47,45.54,15500.0,40.2314,40.2314,40.1343,40.1961,15500.0
2015-09-23 13:00:00,45.54,45.56,45.54,45.56,1000.0,40.1961,40.2138,40.1961,40.2138,1000.0
2015-09-23 13:05:00,45.48,45.57,45.48,45.57,4500.0,40.1432,40.2226,40.1432,40.2226,4500.0
2015-09-23 13:10:00,45.5,45.54,45.5,45.51,5815.0,40.1608,40.1961,40.1608,40.1696,5815.0
2015-09-23 13:15:00,45.55,45.58,45.55,45.56,2000.0,40.205,40.2314,40.205,40.2138,2000.0
2015-09-23 13:20:00,45.54,45.55,45.5,45.5,11645.0,40.1961,40.205,40.1608,40.1608,11645.0
2015-09-23 13:25:00,45.47,45.49,45.38,45.41,8580.0,40.1343,40.152,40.0549,40.0814,8580.0
2015-09-23 13:30:00,45.41,45.47,45.39,45.47,8500.0,40.0814,40.1343,40.0637,40.1343,8500.0
2015-09-23 13:35:00,45.44,45.5,45.44,45.5,8105.0,40.1079,40.1608,40.1079,40.1608,8105.0
2015-09-23 13:40:00,45.5,45.62,45.5,45.59,11500.0,40.1608,40.2667,40.1608,40.2403,11500.0
2015-09-23 13:45:00,45.63,45.66,45.61,45.62,12945.0,40.2756,40.302,40.2579,40.2667,12945.0
2015-09-23 13:50:00,45.6,45.6,45.55,45.55,4500.0,40.2491,40.2491,40.205,40.205,4500.0
2015-09-23 13:55:00,45.58,45.65,45.56,45.62,22000.0,40.2314,40.2932,40.2138,40.2667,22000.0
2015-09-23 14:00:00,45.62,45.7,45.62,45.65,12030.0,40.2667,40.3374,40.2667,40.2932,12030.0
2015-09-23 14:05:00,45.67,45.74,45.66,45.71,14000.0,40.3109,40.3727,40.302,40.3462,14000.0
2015-09-23 14:10:00,45.71,45.74,45.68,45.7,5000.0,40.3462,40.3727,40.3197,40.3374,5000.0
2015-09-23 14:15:00,45.68,45.74,45.67,45.74,7145.0,40.3197,40.3727,40.3109,40.3727,7145.0
2015-09-23 14:20:00,45.72,45.73,45.67,45.72,12615.0,40.355,40.3638,40.3109,40.355,12615.0
2015-09-23 14:25:00,45.74,45.77,45.7,45.74,14750.0,40.3727,40.3991,40.3374,40.3727,14750.0
2015-09-23 14:30:00,45.73,45.82,45.73,45.8,9000.0,40.3638,40.4433,40.3638,40.4256,9000.0
2015-09-23 14:35:00,45.78,45.78,45.7,45.74,16545.0,40.408,40.408,40.3374,40.3727,16545.0
2015-09-23 14:40:00,45.71,45.75,45.69,45.73,33580.0,40.3462,40.3815,40.3285,40.3638,33580.0
2015-09-23 14:45:00,45.73,45.8,45.72,45.79,40750.0,40.3638,40.4256,40.355,40.4168,40750.0
2015-09-23 14:50:00,45.77,45.81,45.76,45.81,48495.0,40.3991,40.4344,40.3903,40.4344,48495.0
2015-09-23 14:55:00,45.81,45.88,45.81,45.87,9360.0,40.4344,40.4962,40.4344,40.4874,9360.0
2015-09-23 15:00:00,45.85,45.92,45.8,45.84,21900.0,40.4698,40.5315,40.4256,40.4609,21900.0
2015-09-23 15:05:00,45.83,45.88,45.8,45.85,39000.0,40.4521,40.4962,40.4256,40.4698,39000.0
2015-09-23 15:10:00,45.85,45.85,45.75,45.77,22420.0,40.4698,40.4698,40.3815,40.3991,22420.0
2015-09-23 15:15:00,45.73,45.8,45.72,45.75,23095.0,40.3638,40.4256,40.355,40.3815,23095.0
2015-09-23 15:20:00,45.75,45.8,45.71,45.74,12925.0,40.3815,40.4256,40.3462,40.3727,12925.0
2015-09-23 15:25:00,45.74,45.81,45.72,45.81,21150.0,40.3727,40.4344,40.355,40.4344,21150.0
2015-09-23 15:30:00,45.81,45.84,45.74,45.81,45240.0,40.4344,40.4609,40.3727,40.4344,45240.0
2015-09-23 15:35:00,45.82,45.85,45.77,45.85,31360.0,40.4433,40.4698,40.3991,40.4698,31360.0
2015-09-23 15:40:00,45.85,45.88,45.83,45.84,34530.0,40.4698,40.4962,40.4521,40.4609,34530.0
2015-09-23 15:45:00,45.84,45.9,45.83,45.89,30500.0,40.4609,40.5139,40.4521,40.5051,30500.0
2015-09-23 15:50:00,45.9,45.94,45.88,45.94,66000.0,40.5139,40.5492,40.4962,40.5492,66000.0
2015-09-23 15:55:00,45.92,45.93,45.85,45.85,108930.0,40.5315,40.5404,40.4698,40.4698,108930.0
2015-09-24 09:30:00,45.54,45.54,45.27,45.49,36955.0,40.1961,40.1961,39.9578,40.152,36955.0
2015-09-24 09:35:00,45.52,45.52,45.35,45.48,32875.0,40.1785,40.1785,40.0284,40.1432,32875.0
2015-09-24 09:40:00,45.47,45.48,45.31,45.37,49560.0,40.1343,40.1432,39.9931,40.0461,49560.0
2015-09-24 09:45:00,45.36,45.48,45.28,45.43,51750.0,40.0373,40.1432,39.9666,40.099,51750.0
2015-09-24 09:50:00,45.42,45.46,45.38,45.39,8000.0,40.0902,40.1255,40.0549,40.0637,8000.0
2015-09-24 09:55:00,45.41,45.42,45.34,45.37,85830.0,40.0814,40.0902,40.0196,40.0461,85830.0
2015-09-24 10:00:00,45.4,45.41,45.25,45.29,57595.0,40.0726,40.0814,39.9402,39.9755,57595.0
2015-09-24 10:05:00,45.26,45.37,45.26,45.37,101920.0,39.949,40.0461,39.949,40.0461,101920.0
2015-09-24 10:10:00,45.36,45.37,45.25,45.25,31930.0,40.0373,40.0461,39.9402,39.9402,31930.0
2015-09-24 10:15:00,45.26,45.3,45.16,45.18,12350.0,39.949,39.9843,39.8607,39.8784,12350.0
2015-09-24 10:20:00,45.17,45.18,45.05,45.18,42645.0,39.8695,39.8784,39.7636,39.8784,42645.0
2015-09-24 10:25:00,45.15,45.16,45.13,45.16,24185.0,39.8519,39.8607,39.8342,39.8607,24185.0
2015-09-24 10:30:00,45.16,45.23,45.16,45.23,20990.0,39.8607,39.9225,39.8607,39.9225,20990.0
2015-09-24 10:35:00,45.2,45.29,45.18,45.26,41075.0,39.896,39.9755,39.8784,39.949,41075.0
2015-09-24 10:40:00,45.24,45.3,45.22,45.22,94800.0,39.9313,39.9843,39.9137,39.9137,94800.0
2015-09-24 10:45:00,45.23,45.26,45.16,45.24,27125.0,39.9225,39.949,39.8607,39.9313,27125.0
2015-09-24 10:50:00,45.23,45.28,45.12,45.12,18000.0,39.9225,39.9666,39.8254,39.8254,18000.0
2015-09-24 10:55:00,45.14,45.15,45.07,45.07,16065.0,39.8431,39.8519,39.7813,39.7813,16065.0
2015-09-24 11:00:00,45.07,45.1,45.0,45.0,17745.0,39.7813,39.8078,39.7195,39.7195,17745.0
2015-09-24 11:05:00,45.01,45.08,45.0,45.08,19140.0,39.7283,39.7901,39.7195,39.7901,19140.0
2015-09-24 11:10:00,45.08,45.12,45.04,45.07,39600.0,39.7901,39.8254,39.7548,39.7813,39600.0
2015-09-24 11:15:00,45.06,45.16,45.06,45.15,12730.0,39.7725,39.8607,39.7725,39.8519,12730.0
2015-09-24 11:20:00,45.12,45.15,45.11,45.12,23885.0,39.8254,39.8519,39.8166,39.8254,23885.0
2015-09-24 11:25:00,45.1,45.18,45.08,45.12,22405.0,39.8078,39.8784,39.7901,39.8254,22405.0
2015-09-24 11:30:00,45.13,45.18,45.09,45.13,20005.0,39.8342,39.8784,39.7989,39.8342,20005.0
2015-09-24 11:35:00,45.13,45.14,45.05,45.13,17035.0,39.8342,39.8431,39.7636,39.8342,17035.0
2015-09-24 11:40:00,45.13,45.13,45.07,45.07,5500.0,39.8342,39.8342,39.7813,39.7813,5500.0
2015-09-24 11:45:00,45.06,45.06,45.0,45.02,17385.0,39.7725,39.7725,39.7195,39.7371,17385.0
2015-09-24 11:50:00,45.01,45.02,44.96,44.99,27835.0,39.7283,39.7371,39.6842,39.7107,27835.0
2015-09-24 11:55:00,45.0,45.15,44.99,45.1,22395.0,39.7195,39.8519,39.7107,39.8078,22395.0
2015-09-24 12:00:00,45.08,45.11,45.06,45.11,17500.0,39.7901,39.8166,39.7725,39.8166,17500.0
2015-09-24 12:05:00,45.12,45.16,45.05,45.06,14025.0,39.8254,39.8607,39.7636,39.7725,14025.0
2015-09-24 12:10:00,45.08,45.11,45.05,45.05,10365.0,39.7901,39.8166,39.7636,39.7636,10365.0
2015-09-24 12:15:00,45.05,45.07,45.02,45.06,12625.0,39.7636,39.7813,39.7371,39.7725,12625.0
2015-09-24 12:20:00,45.02,45.13,45.02,45.08,27020.0,39.7371,39.8342,39.7371,39.7901,27020.0
2015-09-24 12:25:00,45.08,45.08,45.02,45.04,7500.0,39.7901,39.7901,39.7371,39.7548,7500.0
2015-09-24 12:30:00,45.06,45.12,45.06,45.09,22000.0,39.7725,39.8254,39.7725,39.7989,22000.0
2015-09-24 12:35:00,45.1,45.13,45.07,45.1,23590.0,39.8078,39.8342,39.7813,39.8078,23590.0
2015-09-24 12:40:00,45.13,45.15,45.07,45.1,30810.0,39.8342,39.8519,39.7813,39.8078,30810.0
2015-09-24 12:45:00,45.12,45.12,45.05,45.06,40700.0,39.8254,39.8254,39.7636,39.7725,40700.0
2015-09-24 12:50:00,45.06,45.14,45.05,45.14,32550.0,39.7725,39.8431,39.7636,39.8431,32550.0
2015-09-24 12:55:00,45.16,45.17,45.09,45.14,44860.0,39.8607,39.8695,39.7989,39.8431,44860.0
2015-09-24 13:00:00,45.15,45.17,45.09,45.13,17500.0,39.8519,39.8695,39.7989,39.8342,17500.0
2015-09-24 13:05:00,45.14,45.14,45.1,45.13,19455.0,39.8431,39.8431,39.8078,39.8342,19455.0
2015-09-24 13:10:00,45.1,45.2,45.1,45.15,14575.0,39.8078,39.896,39.8078,39.8519,14575.0
2015-09-24 13:15:00,45.15,45.15,45.04,45.05,22385.0,39.8519,39.8519,39.7548,39.7636,22385.0
2015-09-24 13:20:00,45.06,45.1,45.04,45.06,31240.0,39.7725,39.8078,39.7548,39.7725,31240.0
2015-09-24 13:25:00,45.06,45.08,45.04,45.05,26065.0,39.7725,39.7901,39.7548,39.7636,26065.0
2015-09-24 13:30:00,45.06,45.13,45.05,45.13,17855.0,39.7725,39.8342,39.7636,39.8342,17855.0
2015-09-24 13:35:00,45.11,45.17,45.1,45.15,16265.0,39.8166,39.8695,39.8078,39.8519,16265.0
2015-09-24 13:40:00,45.15,45.15,45.08,45.12,19515.0,39.8519,39.8519,39.7901,39.8254,19515.0
2015-09-24 13:45:00,45.09,45.15,45.07,45.15,11750.0,39.7989,39.8519,39.7813,39.8519,11750.0
2015-09-24 13:50:00,45.17,45.18,45.15,45.16,9500.0,39.8695,39.8784,39.8519,39.8607,9500.0
2015-09-24 13:55:00,45.12,45.13,45.05,45.08,10500.0,39.8254,39.8342,39.7636,39.7901,10500.0
2015-09-24 14:00:00,45.1,45.11,45.05,45.1,42905.0,39.8078,39.8166,39.7636,39.8078,42905.0
2015-09-24 14:05:00,45.07,45.14,45.07,45.1,9500.0,39.7813,39.8431,39.7813,39.8078,9500.0
2015-09-24 14:10:00,45.11,45.11,45.07,45.1,7870.0,39.8166,39.8166,39.7813,39.8078,7870.0
2015-09-24 14:15:00,45.1,45.15,45.08,45.08,11400.0,39.8078,39.8519,39.7901,39.7901,11400.0
2015-09-24 14:20:00,45.07,45.2,45.07,45.19,24305.0,39.7813,39.896,39.7813,39.8872,24305.0
2015-09-24 14:25:00,45.19,45.19,45.12,45.13,7570.0,39.8872,39.8872,39.8254,39.8342,7570.0
2015-09-24 14:30:00,45.12,45.14,45.08,45.08,12610.0,39.8254,39.8431,39.7901,39.7901,12610.0
2015-09-24 14:35:00,45.09,45.16,45.08,45.16,36040.0,39.7989,39.8607,39.7901,39.8607,36040.0
2015-09-24 14:40:00,45.16,45.19,45.11,45.19,36890.0,39.8607,39.8872,39.8166,39.8872,36890.0
2015-09-24 14:45:00,45.19,45.36,45.19,45.36,23420.0,39.8872,40.0373,39.8872,40.0373,23420.0
2015-09-24 14:50:00,45.37,45.37,45.27,45.31,20985.0,40.0461,40.0461,39.9578,39.9931,20985.0
2015-09-24 14:55:00,45.34,45.41,45.34,45.39,61255.0,40.0196,40.0814,40.0196,40.0637,61255.0
2015-09-24 15:00:00,45.4,45.43,45.36,45.37,22425.0,40.0726,40.099,40.0373,40.0461,22425.0
2015-09-24 15:05:00,45.37,45.4,45.19,45.28,45465.0,40.0461,40.0726,39.8872,39.9666,45465.0
2015-09-24 15:10:00,45.24,45.35,45.22,45.33,70500.0,39.9313,40.0284,39.9137,40.0108,70500.0
2015-09-24 15:15:00,45.3,45.36,45.29,45.35,19835.0,39.9843,40.0373,39.9755,40.0284,19835.0
2015-09-24 15:20:00,45.37,45.43,45.34,45.34,23570.0,40.0461,40.099,40.0196,40.0196,23570.0
2015-09-24 15:25:00,45.32,45.44,45.3,45.44,31775.0,40.0019,40.1079,39.9843,40.1079,31775.0
2015-09-24 15:30:00,45.42,45.46,45.38,45.42,27150.0,40.0902,40.1255,40.0549,40.0902,27150.0
2015-09-24 15:35:00,45.39,45.41,45.29,45.31,24440.0,40.0637,40.0814,39.9755,39.9931,24440.0
2015-09-24 15:40:00,45.31,45.4,45.31,45.32,39045.0,39.9931,40.0726,39.9931,40.0019,39045.0
2015-09-24 15:45:00,45.32,45.37,45.29,45.35,94460.0,40.0019,40.0461,39.9755,40.0284,94460.0
2015-09-24 15:50:00,45.35,45.35,45.26,45.31,121670.0,40.0284,40.0284,39.949,39.9931,121670.0
2015-09-24 15:55:00,45.3,45.43,45.28,45.35,238265.0,39.9843,40.099,39.9666,40.0284,238265.0
2015-09-25 09:30:00,45.73,45.95,45.62,45.77,33935.0,40.3638,40.558,40.2667,40.3991,33935.0
2015-09-25 09:35:00,45.66,45.85,45.65,45.78,24500.0,40.302,40.4698,40.2932,40.408,24500.0
2015-09-25 09:40:00,45.71,45.88,45.64,45.82,18830.0,40.3462,40.4962,40.2844,40.4433,18830.0
2015-09-25 09:45:00,45.86,46.0,45.79,45.9,26640.0,40.4786,40.6022,40.4168,40.5139,26640.0
2015-09-25 09:50:00,45.99,46.05,45.91,45.94,35840.0,40.5933,40.6463,40.5227,40.5492,35840.0
2015-09-25 09:55:00,45.99,46.15,45.99,46.15,54410.0,40.5933,40.7345,40.5933,40.7345,54410.0
2015-09-25 10:00:00,46.15,46.15,46.0,46.11,70065.0,40.7345,40.7345,40.6022,40.6992,70065.0
2015-09-25 10:05:00,46.08,46.12,46.04,46.07,81210.0,40.6728,40.7081,40.6375,40.6639,81210.0
2015-09-25 10:10:00,46.09,46.16,46.0,46.16,219495.0,40.6816,40.7434,40.6022,40.7434,219495.0
2015-09-25 10:15:00,46.15,46.27,46.15,46.22,48265.0,40.7345,40.8405,40.7345,40.7963,48265.0
2015-09-25 10:20:00,46.27,46.3,46.12,46.12,9605.0,40.8405,40.8669,40.7081,40.7081,9605.0
2015-09-25 10:25:00,46.11,46.17,46.07,46.17,11110.0,40.6992,40.7522,40.6639,40.7522,11110.0
2015-09-25 10:30:00,46.15,46.2,46.07,46.2,15820.0,40.7345,40.7787,40.6639,40.7787,15820.0
2015-09-25 10:35:00,46.22,46.28,46.16,46.26,13000.0,40.7963,40.8493,40.7434,40.8316,13000.0
2015-09-25 10:40:00,46.28,46.28,46.18,46.26,10590.0,40.8493,40.8493,40.761,40.8316,10590.0
2015-09-25 10:45:00,46.26,46.28,46.23,46.27,6500.0,40.8316,40.8493,40.8052,40.8405,6500.0
2015-09-25 10:50:00,46.28,46.28,46.24,46.27,9000.0,40.8493,40.8493,40.814,40.8405,9000.0
2015-09-25 10:55:00,46.27,46.43,46.25,46.42,34475.0,40.8405,40.9817,40.8228,40.9729,34475.0
2015-09-25 11:00:00,46.42,46.45,46.4,46.41,32500.0,40.9729,40.9993,40.9552,40.964,32500.0
2015-09-25 11:05:00,46.42,46.46,46.4,46.44,34385.0,40.9729,41.0082,40.9552,40.9905,34385.0
2015-09-25 11:10:00,46.43,46.49,46.42,46.49,15175.0,40.9817,41.0347,40.9729,41.0347,15175.0
2015-09-25 11:15:00,46.5,46.55,46.47,46.55,24095.0,41.0435,41.0876,41.017,41.0876,24095.0
2015-09-25 11:20:00,46.55,46.69,46.55,46.63,56975.0,41.0876,41.2112,41.0876,41.1582,56975.0
2015-09-25 11:25:00,46.65,46.67,46.61,46.64,31535.0,41.1759,41.1935,41.1406,41.1671,31535.0
2015-09-25 11:30:00,46.65,46.73,46.6,46.7,52025.0,41.1759,41.2465,41.1317,41.22,52025.0
2015-09-25 11:35:00,46.7,46.7,46.61,46.61,23310.0,41.22,41.22,41.1406,41.1406,23310.0
2015-09-25 11:40:00,46.65,46.68,46.63,46.68,25835.0,41.1759,41.2024,41.1582,41.2024,25835.0
2015-09-25 11:45:00,46.67,46.7,46.62,46.64,21600.0,41.1935,41.22,41.1494,41.1671,21600.0
2015-09-25 11:50:00,46.65,46.76,46.64,46.76,20300.0,41.1759,41.273,41.1671,41.273,20300.0
2015-09-25 11:55:00,46.76,46.84,46.72,46.75,73290.0,41.273,41.3436,41.2377,41.2641,73290.0
2015-09-25 12:00:00,46.73,46.81,46.72,46.79,46590.0,41.2465,41.3171,41.2377,41.2994,46590.0
2015-09-25 12:05:00,46.78,46.89,46.78,46.88,26855.0,41.2906,41.3877,41.2906,41.3789,26855.0
2015-09-25 12:10:00,46.88,47.01,46.88,47.01,32210.0,41.3789,41.4936,41.3789,41.4936,32210.0
2015-09-25 12:15:00,46.98,47.0,46.94,46.98,83610.0,41.4672,41.4848,41.4318,41.4672,83610.0
2015-09-25 12:20:00,46.98,47.14,46.97,47.11,51730.0,41.4672,41.6084,41.4583,41.5819,51730.0
2015-09-25 12:25:00,47.11,47.11,47.01,47.01,18625.0,41.5819,41.5819,41.4936,41.4936,18625.0
2015-09-25 12:30:00,47.0,47.0,46.91,46.95,42155.0,41.4848,41.4848,41.4054,41.4407,42155.0
2015-09-25 12:35:00,46.95,46.97,46.93,46.97,8125.0,41.4407,41.4583,41.423,41.4583,8125.0
2015-09-25 12:40:00,46.96,47.03,46.96,47.01,13860.0,41.4495,41.5113,41.4495,41.4936,13860.0
2015-09-25 12:45:00,47.01,47.03,46.99,47.02,43405.0,41.4936,41.5113,41.476,41.5025,43405.0
2015-09-25 12:50:00,47.02,47.08,47.02,47.08,15625.0,41.5025,41.5554,41.5025,41.5554,15625.0
2015-09-25 12:55:00,47.09,47.11,47.07,47.1,25505.0,41.5642,41.5819,41.5466,41.5731,25505.0
2015-09-25 13:00:00,47.12,47.21,47.12,47.14,45370.0,41.5907,41.6702,41.5907,41.6084,45370.0
2015-09-25 13:05:00,47.14,47.25,47.14,47.2,22070.0,41.6084,41.7055,41.6084,41.6613,22070.0
2015-09-25 13:10:00,47.18,47.23,47.18,47.21,19580.0,41.6437,41.6878,41.6437,41.6702,19580.0
2015-09-25 13:15:00,47.22,47.22,47.21,47.22,3500.0,41.679,41.679,41.6702,41.679,3500.0
2015-09-25 13:20:00,47.22,47.22,47.16,47.19,35495.0,41.679,41.679,41.626,41.6525,35495.0
2015-09-25 13:25:00,47.16,47.22,47.15,47.19,48105.0,41.626,41.679,41.6172,41.6525,48105.0
2015-09-25 13:30:00,47.21,47.25,47.15,47.18,72010.0,41.6702,41.7055,41.6172,41.6437,72010.0
2015-09-25 13:35:00,47.15,47.16,47.11,47.16,14775.0,41.6172,41.626,41.5819,41.626,14775.0
2015-09-25 13:40:00,47.13,47.13,47.1,47.11,5625.0,41.5996,41.5996,41.5731,41.5819,5625.0
2015-09-25 13:45:00,47.11,47.14,47.04,47.14,45000.0,41.5819,41.6084,41.5201,41.6084,45000.0
2015-09-25 13:50:00,47.16,47.26,47.16,47.26,16900.0,41.626,41.7143,41.626,41.7143,16900.0
2015-09-25 13:55:00,47.25,47.29,47.24,47.26,12755.0,41.7055,41.7408,41.6966,41.7143,12755.0
2015-09-25 14:00:00,47.26,47.3,47.19,47.23,196865.0,41.7143,41.7496,41.6525,41.6878,196865.0
2015-09-25 14:05:00,47.23,47.29,47.22,47.24,14340.0,41.6878,41.7408,41.679,41.6966,14340.0
2015-09-25 14:10:00,47.23,47.24,47.14,47.14,38800.0,41.6878,41.6966,41.6084,41.6084,38800.0
2015-09-25 14:15:00,47.12,47.12,47.06,47.07,8945.0,41.5907,41.5907,41.5378,41.5466,8945.0
2015-09-25 14:20:00,47.03,47.03,46.96,47.02,51620.0,41.5113,41.5113,41.4495,41.5025,51620.0
2015-09-25 14:25:00,47.03,47.05,46.94,47.0,38980.0,41.5113,41.5289,41.4318,41.4848,38980.0
2015-09-25 14:30:00,47.0,47.01,46.86,46.96,112980.0,41.4848,41.4936,41.3612,41.4495,112980.0
2015-09-25 14:35:00,46.94,46.98,46.87,46.88,25555.0,41.4318,41.4672,41.3701,41.3789,25555.0
2015-09-25 14:40:00,46.86,46.88,46.76,46.77,39710.0,41.3612,41.3789,41.273,41.2818,39710.0
2015-09-25 14:45:00,46.8,46.84,46.69,46.75,81300.0,41.3083,41.3436,41.2112,41.2641,81300.0
2015-09-25 14:50:00,46.75,46.85,46.69,46.81,64355.0,41.2641,41.3524,41.2112,41.3171,64355.0
2015-09-25 14:55:00,46.8,47.0,46.8,46.95,83470.0,41.3083,41.4848,41.3083,41.4407,83470.0
2015-09-25 15:00:00,46.95,47.0,46.87,46.95,114405.0,41.4407,41.4848,41.3701,41.4407,114405.0
2015-09-25 15:05:00,46.93,46.94,46.86,46.9,48860.0,41.423,41.4318,41.3612,41.3965,48860.0
2015-09-25 15:10:00,46.91,46.92,46.82,46.82,80295.0,41.4054,41.4142,41.3259,41.3259,80295.0
2015-09-25 15:15:00,46.85,46.92,46.81,46.89,47855.0,41.3524,41.4142,41.3171,41.3877,47855.0
2015-09-25 15:20:00,46.9,46.93,46.85,46.88,62355.0,41.3965,41.423,41.3524,41.3789,62355.0
2015-09-25 15:25:00,46.87,46.95,46.85,46.9,53270.0,41.3701,41.4407,41.3524,41.3965,53270.0
2015-09-25 15:30:00,46.87,46.98,46.86,46.97,64390.0,41.3701,41.4672,41.3612,41.4583,64390.0
2015-09-25 15:35:00,46.97,47.02,46.88,46.92,85275.0,41.4583,41.5025,41.3789,41.4142,85275.0
2015-09-25 15:40:00,46.93,47.07,46.92,47.07,95585.0,41.423,41.5466,41.4142,41.5466,95585.0
2015-09-25 15:45:00,47.09,47.14,47.03,47.08,120500.0,41.5642,41.6084,41.5113,41.5554,120500.0
2015-09-25 15:50:00,47.09,47.11,47.0,47.04,143610.0,41.5642,41.5819,41.4848,41.5201,143610.0
2015-09-25 15:55:00,47.04,47.07,46.96,46.97,391950.0,41.5201,41.5466,41.4495,41.4583,391950.0
2015-09-28 09:30:00,46.63,46.66,46.45,46.56,48470.0,41.1582,41.1847,40.9993,41.0964,48470.0
2015-09-28 09:35:00,46.59,46.7,46.56,46.59,66420.0,41.1229,41.22,41.0964,41.1229,66420.0
2015-09-28 09:40:00,46.63,46.83,46.6,46.74,74235.0,41.1582,41.3348,41.1317,41.2553,74235.0
2015-09-28 09:45:00,46.72,46.8,46.69,46.8,65435.0,41.2377,41.3083,41.2112,41.3083,65435.0
2015-09-28 09:50:00,46.81,46.87,46.77,46.78,70040.0,41.3171,41.3701,41.2818,41.2906,70040.0
2015-09-28 09:55:00,46.72,46.89,46.72,46.8,74000.0,41.2377,41.3877,41.2377,41.3083,74000.0
2015-09-28 10:00:00,46.8,46.81,46.73,46.77,28840.0,41.3083,41.3171,41.2465,41.2818,28840.0
2015-09-28 10:05:00,46.75,46.78,46.71,46.73,62140.0,41.2641,41.2906,41.2288,41.2465,62140.0
2015-09-28 10:10:00,46.72,46.78,46.68,46.77,60850.0,41.2377,41.2906,41.2024,41.2818,60850.0
2015-09-28 10:15:00,46.76,46.77,46.63,46.66,42300.0,41.273,41.2818,41.1582,41.1847,42300.0
2015-09-28 10:20:00,46.65,46.67,46.6,46.67,42000.0,41.1759,41.1935,41.1317,41.1935,42000.0
2015-09-28 10:25:00,46.67,46.67,46.54,46.64,50515.0,41.1935,41.1935,41.0788,41.1671,50515.0
2015-09-28 10:30:00,46.62,46.64,46.54,46.6,40790.0,41.1494,41.1671,41.0788,41.1317,40790.0
2015-09-28 10:35:00,46.56,46.6,46.49,46.57,40725.0,41.0964,41.1317,41.0347,41.1053,40725.0
2015-09-28 10:40:00,46.56,46.7,46.55,46.7,10620.0,41.0964,41.22,41.0876,41.22,10620.0
2015-09-28 10:45:00,46.7,46.7,46.58,46.62,22525.0,41.22,41.22,41.1141,41.1494,22525.0
2015-09-28 10:50:00,46.62,46.69,46.59,46.69,12500.0,41.1494,41.2112,41.1229,41.2112,12500.0
2015-09-28 10:55:00,46.69,46.78,46.67,46.78,51120.0,41.2112,41.2906,41.1935,41.2906,51120.0
2015-09-28 11:00:00,46.75,46.82,46.75,46.82,25000.0,41.2641,41.3259,41.2641,41.3259,25000.0
2015-09-28 11:05:00,46.83,46.95,46.83,46.84,23145.0,41.3348,41.4407,41.3348,41.3436,23145.0
2015-09-28 11:10:00,46.75,46.83,46.71,46.72,12500.0,41.2641,41.3348,41.2288,41.2377,12500.0
2015-09-28 11:15:00,46.71,46.81,46.67,46.79,29500.0,41.2288,41.3171,41.1935,41.2994,29500.0
2015-09-28 11:20:00,46.72,46.77,46.67,46.73,55875.0,41.2377,41.2818,41.1935,41.2465,55875.0
2015-09-28 11:25:00,46.73,46.73,46.62,46.68,35510.0,41.2465,41.2465,41.1494,41.2024,35510.0
2015-09-28 11:30:00,46.63,46.67,46.54,46.6,60105.0,41.1582,41.1935,41.0788,41.1317,60105.0
2015-09-28 11:35:00,46.6,46.64,46.58,46.63,10000.0,41.1317,41.1671,41.1141,41.1582,10000.0
2015-09-28 11:40:00,46.63,46.69,46.62,46.67,11000.0,41.1582,41.2112,41.1494,41.1935,11000.0
2015-09-28 11:45:00,46.69,46.72,46.62,46.65,11000.0,41.2112,41.2377,41.1494,41.1759,11000.0
2015-09-28 11:50:00,46.65,46.7,46.63,46.66,6000.0,41.1759,41.22,41.1582,41.1847,6000.0
2015-09-28 11:55:00,46.68,46.72,46.62,46.65,27805.0,41.2024,41.2377,41.1494,41.1759,27805.0
2015-09-28 12:00:00,46.62,46.65,46.61,46.62,27590.0,41.1494,41.1759,41.1406,41.1494,27590.0
2015-09-28 12:05:00,46.62,46.65,46.58,46.63,33045.0,41.1494,41.1759,41.1141,41.1582,33045.0
2015-09-28 12:10:00,46.63,46.67,46.61,46.66,14250.0,41.1582,41.1935,41.1406,41.1847,14250.0
2015-09-28 12:15:00,46.68,46.68,46.56,46.58,122825.0,41.2024,41.2024,41.0964,41.1141,122825.0
2015-09-28 12:20:00,46.55,46.58,46.53,46.57,66550.0,41.0876,41.1141,41.07,41.1053,66550.0
2015-09-28 12:25:00,46.53,46.63,46.52,46.53,27000.0,41.07,41.1582,41.0611,41.07,27000.0
2015-09-28 12:30:00,46.52,46.53,46.38,46.41,75505.0,41.0611,41.07,40.9376,40.964,75505.0
2015-09-28 12:35:00,46.42,46.44,46.37,46.37,50400.0,40.9729,40.9905,40.9287,40.9287,50400.0
2015-09-28 12:40:00,46.39,46.4,46.33,46.33,19000.0,40.9464,40.9552,40.8934,40.8934,19000.0
2015-09-28 12:45:00,46.33,46.35,46.29,46.29,17250.0,40.8934,40.9111,40.8581,40.8581,17250.0
2015-09-28 12:50:00,46.28,46.33,46.25,46.3,16475.0,40.8493,40.8934,40.8228,40.8669,16475.0
2015-09-28 12:55:00,46.32,46.33,46.21,46.21,25500.0,40.8846,40.8934,40.7875,40.7875,25500.0
2015-09-28 13:00:00,46.23,46.25,46.15,46.18,84490.0,40.8052,40.8228,40.7345,40.761,84490.0
2015-09-28 13:05:00,46.18,46.19,46.13,46.15,145285.0,40.761,40.7699,40.7169,40.7345,145285.0
2015-09-28 13:10:00,46.17,46.18,46.07,46.09,23885.0,40.7522,40.761,40.6639,40.6816,23885.0
2015-09-28 13:15:00,46.08,46.09,46.02,46.05,23040.0,40.6728,40.6816,40.6198,40.6463,23040.0
2015-09-28 13:20:00,46.04,46.1,46.02,46.04,14000.0,40.6375,40.6904,40.6198,40.6375,14000.0
2015-09-28 13:25:00,46.06,46.07,45.99,46.01,14500.0,40.6551,40.6639,40.5933,40.611,14500.0
2015-09-28 13:30:00,46.0,46.07,45.98,46.05,16640.0,40.6022,40.6639,40.5845,40.6463,16640.0
2015-09-28 13:35:00,46.06,46.1,46.06,46.1,21225.0,40.6551,40.6904,40.6551,40.6904,21225.0
2015-09-28 13:40:00,46.08,46.12,46.04,46.09,24090.0,40.6728,40.7081,40.6375,40.6816,24090.0
2015-09-28 13:45:00,46.08,46.09,46.01,46.03,12500.0,40.6728,40.6816,40.611,40.6286,12500.0
2015-09-28 13:50:00,46.03,46.03,45.91,45.92,18250.0,40.6286,40.6286,40.5227,40.5315,18250.0
2015-09-28 13:55:00,45.9,45.92,45.87,45.87,19500.0,40.5139,40.5315,40.4874,40.4874,19500.0
2015-09-28 14:00:00,45.87,45.9,45.84,45.85,22675.0,40.4874,40.5139,40.4609,40.4698,22675.0
2015-09-28 14:05:00,45.83,45.9,45.82,45.84,30375.0,40.4521,40.5139,40.4433,40.4609,30375.0
2015-09-28 14:10:00,45.82,45.84,45.73,45.75,34100.0,40.4433,40.4609,40.3638,40.3815,34100.0
2015-09-28 14:15:00,45.77,45.77,45.69,45.7,41620.0,40.3991,40.3991,40.3285,40.3374,41620.0
2015-09-28 14:20:00,45.67,45.73,45.65,45.73,22000.0,40.3109,40.3638,40.2932,40.3638,22000.0
2015-09-28 14:25:00,45.73,45.78,45.68,45.78,13000.0,40.3638,40.408,40.3197,40.408,13000.0
2015-09-28 14:30:00,45.78,45.86,45.77,45.85,56230.0,40.408,40.4786,40.3991,40.4698,56230.0
2015-09-28 14:35:00,45.84,45.89,45.79,45.89,24000.0,40.4609,40.5051,40.4168,40.5051,24000.0
2015-09-28 14:40:00,45.88,45.91,45.78,45.83,57335.0,40.4962,40.5227,40.408,40.4521,57335.0
2015-09-28 14:45:00,45.84,45.87,45.76,45.78,56900.0,40.4609,40.4874,40.3903,40.408,56900.0
2015-09-28 14:50:00,45.77,45.81,45.7,45.74,67555.0,40.3991,40.4344,40.3374,40.3727,67555.0
2015-09-28 14:55:00,45.74,45.75,45.61,45.64,37030.0,40.3727,40.3815,40.2579,40.2844,37030.0
2015-09-28 15:00:00,45.64,45.71,45.63,45.71,29895.0,40.2844,40.3462,40.2756,40.3462,29895.0
2015-09-28 15:05:00,45.68,45.71,45.6,45.6,53500.0,40.3197,40.3462,40.2491,40.2491,53500.0
2015-09-28 15:10:00,45.61,45.61,45.55,45.58,36585.0,40.2579,40.2579,40.205,40.2314,36585.0
2015-09-28 15:15:00,45.58,45.67,45.58,45.65,47060.0,40.2314,40.3109,40.2314,40.2932,47060.0
2015-09-28 15:20:00,45.67,45.67,45.58,45.58,24525.0,40.3109,40.3109,40.2314,40.2314,24525.0
2015-09-28 15:25:00,45.59,45.66,45.58,45.58,41240.0,40.2403,40.302,40.2314,40.2314,41240.0
2015-09-28 15:30:00,45.58,45.67,45.58,45.65,53540.0,40.2314,40.3109,40.2314,40.2932,53540.0
2015-09-28 15:35:00,45.65,45.78,45.65,45.71,54920.0,40.2932,40.408,40.2932,40.3462,54920.0
2015-09-28 15:40:00,45.68,45.78,45.68,45.71,45145.0,40.3197,40.408,40.3197,40.3462,45145.0
2015-09-28 15:45:00,45.67,45.78,45.67,45.75,61140.0,40.3109,40.408,40.3109,40.3815,61140.0
2015-09-28 15:50:00,45.75,45.78,45.69,45.73,91750.0,40.3815,40.408,40.3285,40.3638,91750.0
2015-09-28 15:55:00,45.73,45.74,45.59,45.6,212315.0,40.3638,40.3727,40.2403,40.2491,212315.0
2015-09-29 09:30:00,45.64,45.83,45.52,45.64,32820.0,40.2844,40.4521,40.1785,40.2844,32820.0
2015-09-29 09:35:00,45.59,45.68,45.51,45.67,48190.0,40.2403,40.3197,40.1696,40.3109,48190.0
2015-09-29 09:40:00,45.62,45.62,45.37,45.5,51955.0,40.2667,40.2667,40.0461,40.1608,51955.0
2015-09-29 09:45:00,45.48,45.49,45.41,45.43,21005.0,40.1432,40.152,40.0814,40.099,21005.0
2015-09-29 09:50:00,45.4,45.48,45.34,45.43,11325.0,40.0726,40.1432,40.0196,40.099,11325.0
2015-09-29 09:55:00,45.49,45.62,45.46,45.61,8000.0,40.152,40.2667,40.1255,40.2579,8000.0
2015-09-29 10:00:00,45.58,45.66,45.51,45.51,15500.0,40.2314,40.302,40.1696,40.1696,15500.0
2015-09-29 10:05:00,45.56,45.64,45.46,45.46,25490.0,40.2138,40.2844,40.1255,40.1255,25490.0
2015-09-29 10:10:00,45.45,45.49,45.42,45.49,17500.0,40.1167,40.152,40.0902,40.152,17500.0
2015-09-29 10:15:00,45.5,45.57,45.48,45.54,12300.0,40.1608,40.2226,40.1432,40.1961,12300.0
2015-09-29 10:20:00,45.58,45.61,45.49,45.49,15000.0,40.2314,40.2579,40.152,40.152,15000.0
2015-09-29 10:25:00,45.5,45.65,45.5,45.61,32275.0,40.1608,40.2932,40.1608,40.2579,32275.0
2015-09-29 10:30:00,45.65,45.72,45.62,45.62,15000.0,40.2932,40.355,40.2667,40.2667,15000.0
2015-09-29 10:35:00,45.67,45.68,45.57,45.57,55980.0,40.3109,40.3197,40.2226,40.2226,55980.0
2015-09-29 10:40:00,45.54,45.55,45.31,45.31,24625.0,40.1961,40.205,39.9931,39.9931,24625.0
2015-09-29 10:45:00,45.33,45.4,45.27,45.27,17435.0,40.0108,40.0726,39.9578,39.9578,17435.0
2015-09-29 10:50:00,45.26,45.33,45.21,45.24,23000.0,39.949,40.0108,39.9049,39.9313,23000.0
2015-09-29 10:55:00,45.24,45.3,45.23,45.25,21355.0,39.9313,39.9843,39.9225,39.9402,21355.0
2015-09-29 11:00:00,45.26,45.3,45.23,45.28,12500.0,39.949,39.9843,39.9225,39.9666,12500.0
2015-09-29 11:05:00,45.3,45.3,45.21,45.24,23420.0,39.9843,39.9843,39.9049,39.9313,23420.0
2015-09-29 11:10:00,45.23,45.24,45.15,45.18,32170.0,39.9225,39.9313,39.8519,39.8784,32170.0
2015-09-29 11:15:00,45.17,45.17,45.09,45.16,18880.0,39.8695,39.8695,39.7989,39.8607,18880.0
2015-09-29 11:20:00,45.16,45.16,45.08,45.12,16000.0,39.8607,39.8607,39.7901,39.8254,16000.0
2015-09-29 11:25:00,45.1,45.15,45.08,45.15,9500.0,39.8078,39.8519,39.7901,39.8519,9500.0
2015-09-29 11:30:00,45.14,45.15,45.08,45.1,10860.0,39.8431,39.8519,39.7901,39.8078,10860.0
2015-09-29 11:35:00,45.1,45.17,45.07,45.17,12100.0,39.8078,39.8695,39.7813,39.8695,12100.0
2015-09-29 11:40:00,45.19,45.21,45.14,45.14,9500.0,39.8872,39.9049,39.8431,39.8431,9500.0
2015-09-29 11:45:00,45.11,45.14,45.1,45.13,14105.0,39.8166,39.8431,39.8078,39.8342,14105.0
2015-09-29 11:50:00,45.11,45.17,45.09,45.14,69485.0,39.8166,39.8695,39.7989,39.8431,69485.0
2015-09-29 11:55:00,45.13,45.15,45.09,45.15,79360.0,39.8342,39.8519,39.7989,39.8519,79360.0
2015-09-29 12:00:00,45.13,45.19,45.09,45.09,78275.0,39.8342,39.8872,39.7989,39.7989,78275.0
2015-09-29 12:05:00,45.1,45.1,45.03,45.05,11885.0,39.8078,39.8078,39.746,39.7636,11885.0
2015-09-29 12:10:00,45.01,45.01,44.91,44.93,22325.0,39.7283,39.7283,39.6401,39.6577,22325.0
2015-09-29 12:15:00,44.95,44.99,44.87,44.88,20290.0,39.6754,39.7107,39.6048,39.6136,20290.0
2015-09-29 12:20:00,44.92,44.94,44.85,44.92,23815.0,39.6489,39.6665,39.5871,39.6489,23815.0
2015-09-29 12:25:00,44.92,44.97,44.9,44.91,37880.0,39.6489,39.693,39.6312,39.6401,37880.0
2015-09-29 12:30:00,44.92,44.92,44.86,44.9,17500.0,39.6489,39.6489,39.5959,39.6312,17500.0
2015-09-29 12:35:00,44.9,44.91,44.83,44.87,15500.0,39.6312,39.6401,39.5694,39.6048,15500.0
2015-09-29 12:40:00,44.84,44.88,44.8,44.87,11750.0,39.5783,39.6136,39.543,39.6048,11750.0
2015-09-29 12:45:00,44.88,44.9,44.77,44.79,16940.0,39.6136,39.6312,39.5165,39.5341,16940.0
2015-09-29 12:50:00,44.83,44.83,44.75,44.76,13035.0,39.5694,39.5694,39.4988,39.5077,13035.0
2015-09-29 12:55:00,44.75,44.78,44.72,44.73,13260.0,39.4988,39.5253,39.4724,39.4812,13260.0
2015-09-29 13:00:00,44.76,44.81,44.74,44.78,14000.0,39.5077,39.5518,39.49,39.5253,14000.0
2015-09-29 13:05:00,44.76,44.81,44.7,44.7,99670.0,39.5077,39.5518,39.4547,39.4547,99670.0
2015-09-29 13:10:00,44.72,44.76,44.7,44.74,8500.0,39.4724,39.5077,39.4547,39.49,8500.0
2015-09-29 13:15:00,44.74,44.86,44.73,44.86,34645.0,39.49,39.5959,39.4812,39.5959,34645.0
2015-09-29 13:20:00,44.87,44.96,44.87,44.87,15950.0,39.6048,39.6842,39.6048,39.6048,15950.0
2015-09-29 13:25:00,44.89,44.95,44.89,44.9,8500.0,39.6224,39.6754,39.6224,39.6312,8500.0
2015-09-29 13:30:00,44.93,44.96,44.91,44.92,22585.0,39.6577,39.6842,39.6401,39.6489,22585.0
2015-09-29 13:35:00,44.95,44.98,44.91,44.95,16075.0,39.6754,39.7018,39.6401,39.6754,16075.0
2015-09-29 13:40:00,44.97,45.04,44.96,45.01,15055.0,39.693,39.7548,39.6842,39.7283,15055.0
2015-09-29 13:45:00,45.02,45.07,44.97,45.0,28000.0,39.7371,39.7813,39.693,39.7195,28000.0
2015-09-29 13:50:00,44.97,45.02,44.9,45.01,32260.0,39.693,39.7371,39.6312,39.7283,32260.0
2015-09-29 13:55:00,45.02,45.14,45.02,45.14,38780.0,39.7371,39.8431,39.7371,39.8431,38780.0
2015-09-29 14:00:00,45.11,45.18,45.11,45.12,16795.0,39.8166,39.8784,39.8166,39.8254,16795.0
2015-09-29 14:05:00,45.14,45.17,45.12,45.14,9400.0,39.8431,39.8695,39.8254,39.8431,9400.0
2015-09-29 14:10:00,45.14,45.16,45.09,45.13,29710.0,39.8431,39.8607,39.7989,39.8342,29710.0
2015-09-29 14:15:00,45.14,45.26,45.1,45.23,26795.0,39.8431,39.949,39.8078,39.9225,26795.0
2015-09-29 14:20:00,45.24,45.3,45.22,45.25,24900.0,39.9313,39.9843,39.9137,39.9402,24900.0
2015-09-29 14:25:00,45.24,45.39,45.21,45.37,24000.0,39.9313,40.0637,39.9049,40.0461,24000.0
2015-09-29 14:30:00,45.37,45.43,45.37,45.39,12500.0,40.0461,40.099,40.0461,40.0637,12500.0
2015-09-29 14:35:00,45.41,45.42,45.31,45.41,31500.0,40.0814,40.0902,39.9931,40.0814,31500.0
2015-09-29 14:40:00,45.37,45.48,45.33,45.37,40500.0,40.0461,40.1432,40.0108,40.0461,40500.0
2015-09-29 14:45:00,45.34,45.42,45.33,45.36,16510.0,40.0196,40.0902,40.0108,40.0373,16510.0
2015-09-29 14:50:00,45.33,45.38,45.27,45.27,20800.0,40.0108,40.0549,39.9578,39.9578,20800.0
2015-09-29 14:55:00,45.26,45.37,45.26,45.32,32000.0,39.949,40.0461,39.949,40.0019,32000.0
2015-09-29 15:00:00,45.3,45.33,45.27,45.31,63530.0,39.9843,40.0108,39.9578,39.9931,63530.0
2015-09-29 15:05:00,45.3,45.39,45.26,45.36,68070.0,39.9843,40.0637,39.949,40.0373,68070.0
2015-09-29 15:10:00,45.34,45.39,45.33,45.37,32450.0,40.0196,40.0637,40.0108,40.0461,32450.0
2015-09-29 15:15:00,45.38,45.45,45.36,45.39,39930.0,40.0549,40.1167,40.0373,40.0637,39930.0
2015-09-29 15:20:00,45.37,45.37,45.29,45.32,33725.0,40.0461,40.0461,39.9755,40.0019,33725.0
2015-09-29 15:25:00,45.29,45.38,45.25,45.26,34330.0,39.9755,40.0549,39.9402,39.949,34330.0
2015-09-29 15:30:00,45.24,45.43,45.24,45.39,44565.0,39.9313,40.099,39.9313,40.0637,44565.0
2015-09-29 15:35:00,45.39,45.54,45.39,45.49,34020.0,40.0637,40.1961,40.0637,40.152,34020.0
2015-09-29 15:40:00,45.46,45.52,45.4,45.52,54650.0,40.1255,40.1785,40.0726,40.1785,54650.0
2015-09-29 15:45:00,45.48,45.52,45.36,45.52,87900.0,40.1432,40.1785,40.0373,40.1785,87900.0
2015-09-29 15:50:00,45.53,45.62,45.49,45.58,71810.0,40.1873,40.2667,40.152,40.2314,71810.0
2015-09-29 15:55:00,45.57,45.66,45.53,45.56,188815.0,40.2226,40.302,40.1873,40.2138,188815.0
2015-09-30 09:30:00,45.83,46.12,45.7,46.07,50190.0,40.4521,40.7081,40.3374,40.6639,50190.0
2015-09-30 09:35:00,46.0,46.28,46.0,46.11,18390.0,40.6022,40.8493,40.6022,40.6992,18390.0
2015-09-30 09:40:00,46.18,46.2,46.0,46.1,24850.0,40.761,40.7787,40.6022,40.6904,24850.0
2015-09-30 09:45:00,46.08,46.14,45.98,46.05,9750.0,40.6728,40.7257,40.5845,40.6463,9750.0
2015-09-30 09:50:00,46.04,46.09,45.97,46.08,15510.0,40.6375,40.6816,40.5757,40.6728,15510.0
2015-09-30 09:55:00,46.13,46.15,46.06,46.08,9510.0,40.7169,40.7345,40.6551,40.6728,9510.0
2015-09-30 10:00:00,46.07,46.14,46.05,46.07,22010.0,40.6639,40.7257,40.6463,40.6639,22010.0
2015-09-30 10:05:00,46.03,46.25,46.02,46.24,33050.0,40.6286,40.8228,40.6198,40.814,33050.0
2015-09-30 10:10:00,46.25,46.28,46.18,46.27,9190.0,40.8228,40.8493,40.761,40.8405,9190.0
2015-09-30 10:15:00,46.27,46.34,46.22,46.34,32315.0,40.8405,40.9023,40.7963,40.9023,32315.0
2015-09-30 10:20:00,46.34,46.43,46.28,46.42,38375.0,40.9023,40.9817,40.8493,40.9729,38375.0
2015-09-30 10:25:00,46.42,46.44,46.35,46.44,19045.0,40.9729,40.9905,40.9111,40.9905,19045.0
2015-09-30 10:30:00,46.39,46.43,46.32,46.43,24965.0,40.9464,40.9817,40.8846,40.9817,24965.0
2015-09-30 10:35:00,46.42,46.46,46.35,46.39,24500.0,40.9729,41.0082,40.9111,40.9464,24500.0
2015-09-30 10:40:00,46.4,46.43,46.33,46.34,19000.0,40.9552,40.9817,40.8934,40.9023,19000.0
2015-09-30 10:45:00,46.34,46.38,46.31,46.31,22300.0,40.9023,40.9376,40.8758,40.8758,22300.0
2015-09-30 10:50:00,46.32,46.33,46.26,46.29,14260.0,40.8846,40.8934,40.8316,40.8581,14260.0
2015-09-30 10:55:00,46.26,46.33,46.23,46.31,12130.0,40.8316,40.8934,40.8052,40.8758,12130.0
2015-09-30 11:00:00,46.31,46.31,46.23,46.3,16000.0,40.8758,40.8758,40.8052,40.8669,16000.0
2015-09-30 11:05:00,46.3,46.36,46.29,46.31,8600.0,40.8669,40.9199,40.8581,40.8758,8600.0
2015-09-30 11:10:00,46.34,46.45,46.31,46.45,12370.0,40.9023,40.9993,40.8758,40.9993,12370.0
2015-09-30 11:15:00,46.42,46.47,46.39,46.39,3500.0,40.9729,41.017,40.9464,40.9464,3500.0
2015-09-30 11:20:00,46.39,46.44,46.35,46.39,22550.0,40.9464,40.9905,40.9111,40.9464,22550.0
2015-09-30 11:25:00,46.41,46.47,46.41,46.47,10495.0,40.964,41.017,40.964,41.017,10495.0
2015-09-30 11:30:00,46.44,46.44,46.38,46.43,11000.0,40.9905,40.9905,40.9376,40.9817,11000.0
2015-09-30 11:35:00,46.42,46.43,46.36,46.4,19650.0,40.9729,40.9817,40.9199,40.9552,19650.0
2015-09-30 11:40:00,46.38,46.4,46.32,46.32,57135.0,40.9376,40.9552,40.8846,40.8846,57135.0
2015-09-30 11:45:00,46.33,46.4,46.33,46.35,20555.0,40.8934,40.9552,40.8934,40.9111,20555.0
2015-09-30 11:50:00,46.36,46.38,46.33,46.35,14845.0,40.9199,40.9376,40.8934,40.9111,14845.0
2015-09-30 11:55:00,46.36,46.36,46.28,46.32,14235.0,40.9199,40.9199,40.8493,40.8846,14235.0
2015-09-30 12:00:00,46.34,46.37,46.32,46.32,10515.0,40.9023,40.9287,40.8846,40.8846,10515.0
2015-09-30 12:05:00,46.3,46.31,46.15,46.21,24530.0,40.8669,40.8758,40.7345,40.7875,24530.0
2015-09-30 12:10:00,46.16,46.25,46.16,46.23,28630.0,40.7434,40.8228,40.7434,40.8052,28630.0
2015-09-30 12:15:00,46.25,46.28,46.21,46.27,13000.0,40.8228,40.8493,40.7875,40.8405,13000.0
2015-09-30 12:20:00,46.27,46.32,46.25,46.27,27645.0,40.8405,40.8846,40.8228,40.8405,27645.0
2015-09-30 12:25:00,46.29,46.3,46.26,46.29,5000.0,40.8581,40.8669,40.8316,40.8581,5000.0
2015-09-30 12:30:00,46.26,46.34,46.23,46.32,19500.0,40.8316,40.9023,40.8052,40.8846,19500.0
2015-09-30 12:35:00,46.34,46.36,46.3,46.31,12750.0,40.9023,40.9199,40.8669,40.8758,12750.0
2015-09-30 12:40:00,46.3,46.3,46.23,46.28,9000.0,40.8669,40.8669,40.8052,40.8493,9000.0
2015-09-30 12:45:00,46.25,46.26,46.18,46.2,32590.0,40.8228,40.8316,40.761,40.7787,32590.0
2015-09-30 12:50:00,46.19,46.26,46.19,46.25,8000.0,40.7699,40.8316,40.7699,40.8228,8000.0
2015-09-30 12:55:00,46.2,46.23,46.19,46.22,6750.0,40.7787,40.8052,40.7699,40.7963,6750.0
2015-09-30 13:00:00,46.23,46.27,46.23,46.27,9390.0,40.8052,40.8405,40.8052,40.8405,9390.0
2015-09-30 13:05:00,46.28,46.3,46.22,46.23,12185.0,40.8493,40.8669,40.7963,40.8052,12185.0
2015-09-30 13:10:00,46.25,46.3,46.24,46.3,11100.0,40.8228,40.8669,40.814,40.8669,11100.0
2015-09-30 13:15:00,46.35,46.38,46.35,46.38,1600.0,40.9111,40.9376,40.9111,40.9376,1600.0
2015-09-30 13:20:00,46.37,46.4,46.35,46.37,9500.0,40.9287,40.9552,40.9111,40.9287,9500.0
2015-09-30 13:25:00,46.36,46.38,46.33,46.38,14250.0,40.9199,40.9376,40.8934,40.9376,14250.0
2015-09-30 13:30:00,46.39,46.4,46.36,46.37,12000.0,40.9464,40.9552,40.9199,40.9287,12000.0
2015-09-30 13:35:00,46.38,46.43,46.36,46.4,26660.0,40.9376,40.9817,40.9199,40.9552,26660.0
2015-09-30 13:40:00,46.41,46.48,46.4,46.44,12855.0,40.964,41.0258,40.9552,40.9905,12855.0
2015-09-30 13:45:00,46.45,46.5,46.44,46.45,14095.0,40.9993,41.0435,40.9905,40.9993,14095.0
2015-09-30 13:50:00,46.5,46.6,46.47,46.6,11500.0,41.0435,41.1317,41.017,41.1317,11500.0
2015-09-30 13:55:00,46.58,46.63,46.57,46.6,19500.0,41.1141,41.1582,41.1053,41.1317,19500.0
2015-09-30 14:00:00,46.6,46.61,46.54,46.54,26630.0,41.1317,41.1406,41.0788,41.0788,26630.0
2015-09-30 14:05:00,46.55,46.65,46.53,46.63,19860.0,41.0876,41.1759,41.07,41.1582,19860.0
2015-09-30 14:10:00,46.64,46.64,46.57,46.62,21225.0,41.1671,41.1671,41.1053,41.1494,21225.0
2015-09-30 14:15:00,46.6,46.71,46.6,46.69,34485.0,41.1317,41.2288,41.1317,41.2112,34485.0
2015-09-30 14:20:00,46.72,46.72,46.62,46.68,12195.0,41.2377,41.2377,41.1494,41.2024,12195.0
2015-09-30 14:25:00,46.67,46.67,46.65,46.65,23775.0,41.1935,41.1935,41.1759,41.1759,23775.0
2015-09-30 14:30:00,46.7,46.7,46.63,46.65,28000.0,41.22,41.22,41.1582,41.1759,28000.0
2015-09-30 14:35:00,46.65,46.65,46.6,46.64,16085.0,41.1759,41.1759,41.1317,41.1671,16085.0
2015-09-30 14:40:00,46.63,46.73,46.63,46.69,11515.0,41.1582,41.2465,41.1582,41.2112,11515.0
2015-09-30 14:45:00,46.71,46.77,46.69,46.76,33155.0,41.2288,41.2818,41.2112,41.273,33155.0
2015-09-30 14:50:00,46.76,46.76,46.72,46.72,14000.0,41.273,41.273,41.2377,41.2377,14000.0
2015-09-30 14:55:00,46.78,46.81,46.78,46.79,23450.0,41.2906,41.3171,41.2906,41.2994,23450.0
2015-09-30 15:00:00,46.76,46.8,46.75,46.76,57785.0,41.273,41.3083,41.2641,41.273,57785.0
2015-09-30 15:05:00,46.77,46.81,46.73,46.77,26535.0,41.2818,41.3171,41.2465,41.2818,26535.0
2015-09-30 15:10:00,46.78,46.8,46.75,46.79,33510.0,41.2906,41.3083,41.2641,41.2994,33510.0
2015-09-30 15:15:00,46.78,46.81,46.76,46.8,37355.0,41.2906,41.3171,41.273,41.3083,37355.0
2015-09-30 15:20:00,46.8,46.88,46.77,46.77,36730.0,41.3083,41.3789,41.2818,41.2818,36730.0
2015-09-30 15:25:00,46.79,46.85,46.79,46.83,26000.0,41.2994,41.3524,41.2994,41.3348,26000.0
2015-09-30 15:30:00,46.83,46.91,46.83,46.91,32615.0,41.3348,41.4054,41.3348,41.4054,32615.0
2015-09-30 15:35:00,46.92,46.96,46.88,46.93,34590.0,41.4142,41.4495,41.3789,41.423,34590.0
2015-09-30 15:40:00,46.92,46.93,46.89,46.92,37565.0,41.4142,41.423,41.3877,41.4142,37565.0
2015-09-30 15:45:00,46.92,46.99,46.92,46.95,80440.0,41.4142,41.476,41.4142,41.4407,80440.0
2015-09-30 15:50:00,46.96,47.01,46.96,47.0,112745.0,41.4495,41.4936,41.4495,41.4848,112745.0
2015-09-30 15:55:00,47.02,47.06,46.97,46.98,229145.0,41.5025,41.5378,41.4583,41.4672,229145.0
2015-10-01 09:30:00,46.8,47.1,46.5,47.0,90025.0,41.3083,41.5731,41.0435,41.4848,90025.0
2015-10-01 09:35:00,46.91,47.19,46.83,46.95,81780.0,41.4054,41.6525,41.3348,41.4407,81780.0
2015-10-01 09:40:00,46.94,47.0,46.66,46.68,44500.0,41.4318,41.4848,41.1847,41.2024,44500.0
2015-10-01 09:45:00,46.68,46.78,46.56,46.63,74200.0,41.2024,41.2906,41.0964,41.1582,74200.0
2015-10-01 09:50:00,46.63,46.66,46.51,46.55,44360.0,41.1582,41.1847,41.0523,41.0876,44360.0
2015-10-01 09:55:00,46.55,46.55,46.32,46.33,43750.0,41.0876,41.0876,40.8846,40.8934,43750.0
2015-10-01 10:00:00,46.32,46.39,46.25,46.33,57765.0,40.8846,40.9464,40.8228,40.8934,57765.0
2015-10-01 10:05:00,46.3,46.43,46.3,46.42,56600.0,40.8669,40.9817,40.8669,40.9729,56600.0
2015-10-01 10:10:00,46.44,46.51,46.41,46.42,48550.0,40.9905,41.0523,40.964,40.9729,48550.0
2015-10-01 10:15:00,46.46,46.57,46.43,46.45,56750.0,41.0082,41.1053,40.9817,40.9993,56750.0
2015-10-01 10:20:00,46.49,46.49,46.35,46.36,31000.0,41.0347,41.0347,40.9111,40.9199,31000.0
2015-10-01 10:25:00,46.4,46.5,46.36,46.47,45500.0,40.9552,41.0435,40.9199,41.017,45500.0
2015-10-01 10:30:00,46.5,46.5,46.36,46.36,18400.0,41.0435,41.0435,40.9199,40.9199,18400.0
2015-10-01 10:35:00,46.39,46.45,46.36,46.43,30595.0,40.9464,40.9993,40.9199,40.9817,30595.0
2015-10-01 10:40:00,46.43,46.47,46.34,46.35,44035.0,40.9817,41.017,40.9023,40.9111,44035.0
2015-10-01 10:45:00,46.4,46.43,46.34,46.38,14480.0,40.9552,40.9817,40.9023,40.9376,14480.0
2015-10-01 10:50:00,46.37,46.37,46.21,46.21,19675.0,40.9287,40.9287,40.7875,40.7875,19675.0
2015-10-01 10:55:00,46.23,46.23,46.17,46.21,32460.0,40.8052,40.8052,40.7522,40.7875,32460.0
2015-10-01 11:00:00,46.21,46.25,46.17,46.25,30235.0,40.7875,40.8228,40.7522,40.8228,30235.0
2015-10-01 11:05:00,46.27,46.41,46.23,46.36,78405.0,40.8405,40.964,40.8052,40.9199,78405.0
2015-10-01 11:10:00,46.39,46.49,46.35,46.41,36700.0,40.9464,41.0347,40.9111,40.964,36700.0
2015-10-01 11:15:00,46.41,46.42,46.35,46.35,26430.0,40.964,40.9729,40.9111,40.9111,26430.0
2015-10-01 11:20:00,46.35,46.43,46.34,46.37,24500.0,40.9111,40.9817,40.9023,40.9287,24500.0
2015-10-01 11:25:00,46.35,46.42,46.27,46.27,16150.0,40.9111,40.9729,40.8405,40.8405,16150.0
2015-10-01 11:30:00,46.33,46.38,46.22,46.22,44075.0,40.8934,40.9376,40.7963,40.7963,44075.0
2015-10-01 11:35:00,46.25,46.34,46.24,46.29,31000.0,40.8228,40.9023,40.814,40.8581,31000.0
2015-10-01 11:40:00,46.34,46.38,46.29,46.35,90430.0,40.9023,40.9376,40.8581,40.9111,90430.0
2015-10-01 11:45:00,46.35,46.41,46.31,46.4,43500.0,40.9111,40.964,40.8758,40.9552,43500.0
2015-10-01 11:50:00,46.42,46.44,46.25,46.25,40635.0,40.9729,40.9905,40.8228,40.8228,40635.0
2015-10-01 11:55:00,46.25,46.28,46.21,46.28,43330.0,40.8228,40.8493,40.7875,40.8493,43330.0
2015-10-01 12:00:00,46.23,46.29,46.2,46.2,30500.0,40.8052,40.8581,40.7787,40.7787,30500.0
2015-10-01 12:05:00,46.2,46.2,46.12,46.16,33700.0,40.7787,40.7787,40.7081,40.7434,33700.0
2015-10-01 12:10:00,46.18,46.21,46.13,46.18,24255.0,40.761,40.7875,40.7169,40.761,24255.0
2015-10-01 12:15:00,46.16,46.19,46.14,46.16,15500.0,40.7434,40.7699,40.7257,40.7434,15500.0
2015-10-01 12:20:00,46.16,46.18,46.1,46.12,17125.0,40.7434,40.761,40.6904,40.7081,17125.0
2015-10-01 12:25:00,46.13,46.23,46.12,46.18,18250.0,40.7169,40.8052,40.7081,40.761,18250.0
2015-10-01 12:30:00,46.21,46.23,46.17,46.21,38500.0,40.7875,40.8052,40.7522,40.7875,38500.0
2015-10-01 12:35:00,46.24,46.25,46.19,46.2,123000.0,40.814,40.8228,40.7699,40.7787,123000.0
2015-10-01 12:40:00,46.22,46.22,46.16,46.18,47000.0,40.7963,40.7963,40.7434,40.761,47000.0
2015-10-01 12:45:00,46.16,46.19,46.14,46.16,25120.0,40.7434,40.7699,40.7257,40.7434,25120.0
2015-10-01 12:50:00,46.12,46.2,46.12,46.17,11395.0,40.7081,40.7787,40.7081,40.7522,11395.0
2015-10-01 12:55:00,46.19,46.21,46.15,46.15,15000.0,40.7699,40.7875,40.7345,40.7345,15000.0
2015-10-01 13:00:00,46.15,46.15,46.05,46.05,12500.0,40.7345,40.7345,40.6463,40.6463,12500.0
2015-10-01 13:05:00,46.02,46.1,46.02,46.1,17000.0,40.6198,40.6904,40.6198,40.6904,17000.0
2015-10-01 13:10:00,46.11,46.18,46.1,46.12,22500.0,40.6992,40.761,40.6904,40.7081,22500.0
2015-10-01 13:15:00,46.17,46.25,46.15,46.2,25505.0,40.7522,40.8228,40.7345,40.7787,25505.0
2015-10-01 13:20:00,46.18,46.23,46.12,46.16,40255.0,40.761,40.8052,40.7081,40.7434,40255.0
2015-10-01 13:25:00,46.16,46.23,46.13,46.18,51010.0,40.7434,40.8052,40.7169,40.761,51010.0
2015-10-01 13:30:00,46.23,46.24,46.18,46.21,18500.0,40.8052,40.814,40.761,40.7875,18500.0
2015-10-01 13:35:00,46.19,46.25,46.18,46.24,36005.0,40.7699,40.8228,40.761,40.814,36005.0
2015-10-01 13:40:00,46.24,46.24,46.13,46.13,17500.0,40.814,40.814,40.7169,40.7169,17500.0
2015-10-01 13:45:00,46.14,46.21,46.14,46.21,10250.0,40.7257,40.7875,40.7257,40.7875,10250.0
2015-10-01 13:50:00,46.21,46.21,46.11,46.2,12980.0,40.7875,40.7875,40.6992,40.7787,12980.0
2015-10-01 13:55:00,46.23,46.25,46.16,46.19,29610.0,40.8052,40.8228,40.7434,40.7699,29610.0
2015-10-01 14:00:00,46.2,46.22,46.15,46.2,19760.0,40.7787,40.7963,40.7345,40.7787,19760.0
2015-10-01 14:05:00,46.18,46.38,46.18,46.32,21565.0,40.761,40.9376,40.761,40.8846,21565.0
2015-10-01 14:10:00,46.35,46.4,46.35,46.36,30730.0,40.9111,40.9552,40.9111,40.9199,30730.0
2015-10-01 14:15:00,46.39,46.43,46.36,46.37,21115.0,40.9464,40.9817,40.9199,40.9287,21115.0
2015-10-01 14:20:00,46.39,46.43,46.35,46.37,54935.0,40.9464,40.9817,40.9111,40.9287,54935.0
2015-10-01 14:25:00,46.37,46.37,46.27,46.34,92800.0,40.9287,40.9287,40.8405,40.9023,92800.0
2015-10-01 14:30:00,46.34,46.43,46.34,46.36,45930.0,40.9023,40.9817,40.9023,40.9199,45930.0
2015-10-01 14:35:00,46.36,46.39,46.33,46.37,56000.0,40.9199,40.9464,40.8934,40.9287,56000.0
2015-10-01 14:40:00,46.37,46.43,46.37,46.39,33055.0,40.9287,40.9817,40.9287,40.9464,33055.0
2015-10-01 14:45:00,46.38,46.43,46.35,46.38,65500.0,40.9376,40.9817,40.9111,40.9376,65500.0
2015-10-01 14:50:00,46.38,46.42,46.37,46.42,37025.0,40.9376,40.9729,40.9287,40.9729,37025.0
2015-10-01 14:55:00,46.44,46.5,46.44,46.45,33825.0,40.9905,41.0435,40.9905,40.9993,33825.0
2015-10-01 15:00:00,46.46,46.52,46.45,46.46,35100.0,41.0082,41.0611,40.9993,41.0082,35100.0
2015-10-01 15:05:00,46.46,46.49,46.41,46.44,39005.0,41.0082,41.0347,40.964,40.9905,39005.0
2015-10-01 15:10:00,46.45,46.58,46.43,46.58,43000.0,40.9993,41.1141,40.9817,41.1141,43000.0
2015-10-01 15:15:00,46.55,46.57,46.51,46.55,35620.0,41.0876,41.1053,41.0523,41.0876,35620.0
2015-10-01 15:20:00,46.52,46.61,46.51,46.6,23410.0,41.0611,41.1406,41.0523,41.1317,23410.0
2015-10-01 15:25:00,46.6,46.61,46.52,46.57,40015.0,41.1317,41.1406,41.0611,41.1053,40015.0
2015-10-01 15:30:00,46.55,46.59,46.53,46.58,43320.0,41.0876,41.1229,41.07,41.1141,43320.0
2015-10-01 15:35:00,46.56,46.57,46.46,46.47,48895.0,41.0964,41.1053,41.0082,41.017,48895.0
2015-10-01 15:40:00,46.48,46.54,46.47,46.54,37550.0,41.0258,41.0788,41.017,41.0788,37550.0
2015-10-01 15:45:00,46.55,46.61,46.54,46.57,63935.0,41.0876,41.1406,41.0788,41.1053,63935.0
2015-10-01 15:50:00,46.59,46.64,46.58,46.61,86505.0,41.1229,41.1671,41.1141,41.1406,86505.0
2015-10-01 15:55:00,46.61,46.73,46.6,46.71,245690.0,41.1406,41.2465,41.1317,41.2288,245690.0
2015-10-02 09:30:00,46.25,46.25,45.88,46.04,60790.0,40.8228,40.8228,40.4962,40.6375,60790.0
2015-10-02 09:35:00,45.93,46.02,45.66,45.68,62955.0,40.5404,40.6198,40.302,40.3197,62955.0
2015-10-02 09:40:00,45.66,45.74,45.41,45.43,134920.0,40.302,40.3727,40.0814,40.099,134920.0
2015-10-02 09:45:00,45.44,45.5,45.32,45.42,38820.0,40.1079,40.1608,40.0019,40.0902,38820.0
2015-10-02 09:50:00,45.43,45.48,45.27,45.35,53130.0,40.099,40.1432,39.9578,40.0284,53130.0
2015-10-02 09:55:00,45.39,45.44,45.22,45.35,55570.0,40.0637,40.1079,39.9137,40.0284,55570.0
2015-10-02 10:00:00,45.35,45.44,45.05,45.05,80405.0,40.0284,40.1079,39.7636,39.7636,80405.0
2015-10-02 10:05:00,45.06,45.19,44.95,44.96,79590.0,39.7725,39.8872,39.6754,39.6842,79590.0
2015-10-02 10:10:00,44.95,45.09,44.95,45.09,29500.0,39.6754,39.7989,39.6754,39.7989,29500.0
2015-10-02 10:15:00,45.05,45.16,44.99,45.01,80150.0,39.7636,39.8607,39.7107,39.7283,80150.0
2015-10-02 10:20:00,45.08,45.22,44.99,45.1,140290.0,39.7901,39.9137,39.7107,39.8078,140290.0
2015-10-02 10:25:00,45.06,45.09,44.96,44.96,21785.0,39.7725,39.7989,39.6842,39.6842,21785.0
2015-10-02 10:30:00,44.97,45.02,44.93,45.01,47215.0,39.693,39.7371,39.6577,39.7283,47215.0
2015-10-02 10:35:00,45.01,45.08,44.95,45.08,27375.0,39.7283,39.7901,39.6754,39.7901,27375.0
2015-10-02 10:40:00,45.08,45.21,45.08,45.19,58125.0,39.7901,39.9049,39.7901,39.8872,58125.0
2015-10-02 10:45:00,45.22,45.29,45.14,45.21,63880.0,39.9137,39.9755,39.8431,39.9049,63880.0
2015-10-02 10:50:00,45.2,45.3,45.16,45.3,67700.0,39.896,39.9843,39.8607,39.9843,67700.0
2015-10-02 10:55:00,45.3,45.5,45.27,45.47,56000.0,39.9843,40.1608,39.9578,40.1343,56000.0
2015-10-02 11:00:00,45.5,45.53,45.45,45.53,40480.0,40.1608,40.1873,40.1167,40.1873,40480.0
2015-10-02 11:05:00,45.55,45.6,45.53,45.58,190500.0,40.205,40.2491,40.1873,40.2314,190500.0
2015-10-02 11:10:00,45.58,45.6,45.54,45.54,20000.0,40.2314,40.2491,40.1961,40.1961,20000.0
2015-10-02 11:15:00,45.53,45.56,45.49,45.53,16335.0,40.1873,40.2138,40.152,40.1873,16335.0
2015-10-02 11:20:00,45.51,45.6,45.49,45.51,13190.0,40.1696,40.2491,40.152,40.1696,13190.0
2015-10-02 11:25:00,45.45,45.6,45.45,45.56,34515.0,40.1167,40.2491,40.1167,40.2138,34515.0
2015-10-02 11:30:00,45.61,45.7,45.59,45.63,25000.0,40.2579,40.3374,40.2403,40.2756,25000.0
2015-10-02 11:35:00,45.7,45.7,45.62,45.62,37855.0,40.3374,40.3374,40.2667,40.2667,37855.0
2015-10-02 11:40:00,45.6,45.66,45.57,45.64,36005.0,40.2491,40.302,40.2226,40.2844,36005.0
2015-10-02 11:45:00,45.64,45.75,45.64,45.73,32220.0,40.2844,40.3815,40.2844,40.3638,32220.0
2015-10-02 11:50:00,45.72,45.8,45.71,45.78,27710.0,40.355,40.4256,40.3462,40.408,27710.0
2015-10-02 11:55:00,45.8,45.93,45.74,45.91,52930.0,40.4256,40.5404,40.3727,40.5227,52930.0
2015-10-02 12:00:00,45.91,45.94,45.89,45.92,29650.0,40.5227,40.5492,40.5051,40.5315,29650.0
2015-10-02 12:05:00,45.94,45.99,45.94,45.94,15185.0,40.5492,40.5933,40.5492,40.5492,15185.0
2015-10-02 12:10:00,45.95,46.0,45.94,45.97,8000.0,40.558,40.6022,40.5492,40.5757,8000.0
2015-10-02 12:15:00,45.97,46.0,45.95,45.96,7000.0,40.5757,40.6022,40.558,40.5668,7000.0
2015-10-02 12:20:00,45.99,46.01,45.93,45.94,31000.0,40.5933,40.611,40.5404,40.5492,31000.0
2015-10-02 12:25:00,45.91,45.95,45.88,45.91,6000.0,40.5227,40.558,40.4962,40.5227,6000.0
2015-10-02 12:30:00,45.93,46.1,45.93,46.01,28605.0,40.5404,40.6904,40.5404,40.611,28605.0
2015-10-02 12:35:00,45.98,45.99,45.94,45.94,6440.0,40.5845,40.5933,40.5492,40.5492,6440.0
2015-10-02 12:40:00,45.96,45.98,45.92,45.98,8715.0,40.5668,40.5845,40.5315,40.5845,8715.0
2015-10-02 12:45:00,46.0,46.0,45.96,45.96,27180.0,40.6022,40.6022,40.5668,40.5668,27180.0
2015-10-02 12:50:00,45.96,46.1,45.95,46.1,19585.0,40.5668,40.6904,40.558,40.6904,19585.0
2015-10-02 12:55:00,46.07,46.1,46.04,46.04,19750.0,40.6639,40.6904,40.6375,40.6375,19750.0
2015-10-02 13:00:00,46.04,46.1,46.02,46.02,34965.0,40.6375,40.6904,40.6198,40.6198,34965.0
2015-10-02 13:05:00,46.03,46.07,45.97,45.97,20915.0,40.6286,40.6639,40.5757,40.5757,20915.0
2015-10-02 13:10:00,46.01,46.07,45.98,45.98,55925.0,40.611,40.6639,40.5845,40.5845,55925.0
2015-10-02 13:15:00,46.01,46.09,46.01,46.04,22495.0,40.611,40.6816,40.611,40.6375,22495.0
2015-10-02 13:20:00,46.05,46.05,45.99,46.0,7500.0,40.6463,40.6463,40.5933,40.6022,7500.0
2015-10-02 13:25:00,45.98,46.06,45.97,45.97,30095.0,40.5845,40.6551,40.5757,40.5757,30095.0
2015-10-02 13:30:00,45.95,46.08,45.88,45.9,49855.0,40.558,40.6728,40.4962,40.5139,49855.0
2015-10-02 13:35:00,45.92,45.92,45.8,45.81,19000.0,40.5315,40.5315,40.4256,40.4344,19000.0
2015-10-02 13:40:00,45.81,45.81,45.72,45.78,11605.0,40.4344,40.4344,40.355,40.408,11605.0
2015-10-02 13:45:00,45.76,45.79,45.74,45.77,21000.0,40.3903,40.4168,40.3727,40.3991,21000.0
2015-10-02 13:50:00,45.78,45.78,45.62,45.64,18465.0,40.408,40.408,40.2667,40.2844,18465.0
2015-10-02 13:55:00,45.62,45.67,45.56,45.58,40630.0,40.2667,40.3109,40.2138,40.2314,40630.0
2015-10-02 14:00:00,45.59,45.7,45.57,45.7,20645.0,40.2403,40.3374,40.2226,40.3374,20645.0
2015-10-02 14:05:00,45.74,45.75,45.69,45.72,12000.0,40.3727,40.3815,40.3285,40.355,12000.0
2015-10-02 14:10:00,45.75,45.75,45.57,45.62,35155.0,40.3815,40.3815,40.2226,40.2667,35155.0
2015-10-02 14:15:00,45.61,45.63,45.5,45.5,29535.0,40.2579,40.2756,40.1608,40.1608,29535.0
2015-10-02 14:20:00,45.52,45.6,45.5,45.6,12500.0,40.1785,40.2491,40.1608,40.2491,12500.0
2015-10-02 14:25:00,45.57,45.68,45.57,45.66,37435.0,40.2226,40.3197,40.2226,40.302,37435.0
2015-10-02 14:30:00,45.7,45.78,45.7,45.76,12325.0,40.3374,40.408,40.3374,40.3903,12325.0
2015-10-02 14:35:00,45.74,45.87,45.74,45.86,31690.0,40.3727,40.4874,40.3727,40.4786,31690.0
2015-10-02 14:40:00,45.86,45.87,45.81,45.86,36000.0,40.4786,40.4874,40.4344,40.4786,36000.0
2015-10-02 14:45:00,45.87,45.88,45.83,45.85,12210.0,40.4874,40.4962,40.4521,40.4698,12210.0
2015-10-02 14:50:00,45.87,45.91,45.82,45.86,24505.0,40.4874,40.5227,40.4433,40.4786,24505.0
2015-10-02 14:55:00,45.85,45.88,45.71,45.72,37535.0,40.4698,40.4962,40.3462,40.355,37535.0
2015-10-02 15:00:00,45.73,45.74,45.66,45.69,15000.0,40.3638,40.3727,40.302,40.3285,15000.0
2015-10-02 15:05:00,45.71,45.73,45.69,45.73,47115.0,40.3462,40.3638,40.3285,40.3638,47115.0
2015-10-02 15:10:00,45.74,45.83,45.74,45.81,31000.0,40.3727,40.4521,40.3727,40.4344,31000.0
2015-10-02 15:15:00,45.84,45.95,45.79,45.95,107930.0,40.4609,40.558,40.4168,40.558,107930.0
2015-10-02 15:20:00,45.94,45.98,45.92,45.96,23390.0,40.5492,40.5845,40.5315,40.5668,23390.0
2015-10-02 15:25:00,45.98,46.04,45.96,46.04,40450.0,40.5845,40.6375,40.5668,40.6375,40450.0
2015-10-02 15:30:00,46.04,46.09,46.01,46.08,40000.0,40.6375,40.6816,40.611,40.6728,40000.0
2015-10-02 15:35:00,46.08,46.12,46.04,46.07,32200.0,40.6728,40.7081,40.6375,40.6639,32200.0
2015-10-02 15:40:00,46.07,46.1,46.05,46.1,43760.0,40.6639,40.6904,40.6463,40.6904,43760.0
2015-10-02 15:45:00,46.1,46.16,46.1,46.15,48350.0,40.6904,40.7434,40.6904,40.7345,48350.0
2015-10-02 15:50:00,46.14,46.18,46.1,46.18,42875.0,40.7257,40.761,40.6904,40.761,42875.0
2015-10-02 15:55:00,46.18,46.3,46.17,46.29,231920.0,40.761,40.8669,40.7522,40.8581,231920.0
2015-10-05 09:30:00,46.57,46.68,46.4,46.68,20995.0,41.1053,41.2024,40.9552,41.2024,20995.0
2015-10-05 09:35:00,46.55,46.74,46.48,46.61,16250.0,41.0876,41.2553,41.0258,41.1406,16250.0
2015-10-05 09:40:00,46.65,46.74,46.58,46.59,21400.0,41.1759,41.2553,41.1141,41.1229,21400.0
2015-10-05 09:45:00,46.63,46.88,46.62,46.86,37610.0,41.1582,41.3789,41.1494,41.3612,37610.0
2015-10-05 09:50:00,46.95,47.03,46.94,46.94,22045.0,41.4407,41.5113,41.4318,41.4318,22045.0
2015-10-05 09:55:00,46.94,47.11,46.94,47.05,14675.0,41.4318,41.5819,41.4318,41.5289,14675.0
2015-10-05 10:00:00,46.96,46.99,46.91,46.99,18500.0,41.4495,41.476,41.4054,41.476,18500.0
2015-10-05 10:05:00,46.99,47.02,46.95,47.01,15000.0,41.476,41.5025,41.4407,41.4936,15000.0
2015-10-05 10:10:00,46.98,47.0,46.92,46.96,87270.0,41.4672,41.4848,41.4142,41.4495,87270.0
2015-10-05 10:15:00,46.96,46.99,46.86,46.89,29260.0,41.4495,41.476,41.3612,41.3877,29260.0
2015-10-05 10:20:00,46.89,46.9,46.85,46.9,23000.0,41.3877,41.3965,41.3524,41.3965,23000.0
2015-10-05 10:25:00,46.89,46.9,46.77,46.82,34760.0,41.3877,41.3965,41.2818,41.3259,34760.0
2015-10-05 10:30:00,46.84,46.87,46.71,46.75,41150.0,41.3436,41.3701,41.2288,41.2641,41150.0
2015-10-05 10:35:00,46.72,46.74,46.65,46.68,26625.0,41.2377,41.2553,41.1759,41.2024,26625.0
2015-10-05 10:40:00,46.67,46.67,46.51,46.56,25590.0,41.1935,41.1935,41.0523,41.0964,25590.0
2015-10-05 10:45:00,46.51,46.58,46.46,46.58,30925.0,41.0523,41.1141,41.0082,41.1141,30925.0
2015-10-05 10:50:00,46.58,46.58,46.46,46.5,23780.0,41.1141,41.1141,41.0082,41.0435,23780.0
2015-10-05 10:55:00,46.49,46.53,46.45,46.45,32675.0,41.0347,41.07,40.9993,40.9993,32675.0
2015-10-05 11:00:00,46.48,46.58,46.45,46.58,17500.0,41.0258,41.1141,40.9993,41.1141,17500.0
2015-10-05 11:05:00,46.59,46.62,46.56,46.61,13000.0,41.1229,41.1494,41.0964,41.1406,13000.0
2015-10-05 11:10:00,46.61,46.7,46.57,46.65,117215.0,41.1406,41.22,41.1053,41.1759,117215.0
2015-10-05 11:15:00,46.63,46.65,46.58,46.62,23700.0,41.1582,41.1759,41.1141,41.1494,23700.0
2015-10-05 11:20:00,46.61,46.73,46.61,46.7,12690.0,41.1406,41.2465,41.1406,41.22,12690.0
2015-10-05 11:25:00,46.75,46.75,46.65,46.66,19200.0,41.2641,41.2641,41.1759,41.1847,19200.0
2015-10-05 11:30:00,46.66,46.68,46.56,46.56,21000.0,41.1847,41.2024,41.0964,41.0964,21000.0
2015-10-05 11:35:00,46.54,46.59,46.54,46.57,22500.0,41.0788,41.1229,41.0788,41.1053,22500.0
2015-10-05 11:40:00,46.58,46.6,46.54,46.56,28660.0,41.1141,41.1317,41.0788,41.0964,28660.0
2015-10-05 11:45:00,46.52,46.56,46.52,46.55,8075.0,41.0611,41.0964,41.0611,41.0876,8075.0
2015-10-05 11:50:00,46.56,46.61,46.56,46.61,11500.0,41.0964,41.1406,41.0964,41.1406,11500.0
2015-10-05 11:55:00,46.6,46.6,46.52,46.59,20200.0,41.1317,41.1317,41.0611,41.1229,20200.0
2015-10-05 12:00:00,46.64,46.72,46.64,46.71,7395.0,41.1671,41.2377,41.1671,41.2288,7395.0
2015-10-05 12:05:00,46.71,46.84,46.71,46.83,34255.0,41.2288,41.3436,41.2288,41.3348,34255.0
2015-10-05 12:10:00,46.85,46.85,46.73,46.79,25175.0,41.3524,41.3524,41.2465,41.2994,25175.0
2015-10-05 12:15:00,46.8,46.86,46.8,46.83,23575.0,41.3083,41.3612,41.3083,41.3348,23575.0
2015-10-05 12:20:00,46.8,46.8,46.72,46.73,12330.0,41.3083,41.3083,41.2377,41.2465,12330.0
2015-10-05 12:25:00,46.76,46.79,46.75,46.78,11000.0,41.273,41.2994,41.2641,41.2906,11000.0
2015-10-05 12:30:00,46.8,46.84,46.8,46.84,4000.0,41.3083,41.3436,41.3083,41.3436,4000.0
2015-10-05 12:35:00,46.83,46.87,46.82,46.87,22500.0,41.3348,41.3701,41.3259,41.3701,22500.0
2015-10-05 12:40:00,46.84,46.89,46.84,46.87,14005.0,41.3436,41.3877,41.3436,41.3701,14005.0
2015-10-05 12:45:00,46.87,46.89,46.85,46.88,11000.0,41.3701,41.3877,41.3524,41.3789,11000.0
2015-10-05 12:50:00,46.88,46.9,46.85,46.85,8780.0,41.3789,41.3965,41.3524,41.3524,8780.0
2015-10-05 12:55:00,46.88,46.88,46.78,46.78,10500.0,41.3789,41.3789,41.2906,41.2906,10500.0
2015-10-05 13:00:00,46.82,46.87,46.8,46.87,25100.0,41.3259,41.3701,41.3083,41.3701,25100.0
2015-10-05 13:05:00,46.87,46.92,46.87,46.92,13470.0,41.3701,41.4142,41.3701,41.4142,13470.0
2015-10-05 13:10:00,46.92,47.02,46.92,47.0,24565.0,41.4142,41.5025,41.4142,41.4848,24565.0
2015-10-05 13:15:00,47.01,47.06,47.01,47.06,9500.0,41.4936,41.5378,41.4936,41.5378,9500.0
2015-10-05 13:20:00,47.07,47.1,47.04,47.1,16500.0,41.5466,41.5731,41.5201,41.5731,16500.0
2015-10-05 13:25:00,47.08,47.1,47.05,47.05,18335.0,41.5554,41.5731,41.5289,41.5289,18335.0
2015-10-05 13:30:00,47.06,47.06,47.0,47.03,16650.0,41.5378,41.5378,41.4848,41.5113,16650.0
2015-10-05 13:35:00,47.02,47.12,47.02,47.11,29000.0,41.5025,41.5907,41.5025,41.5819,29000.0
2015-10-05 13:40:00,47.07,47.07,46.97,46.97,8015.0,41.5466,41.5466,41.4583,41.4583,8015.0
2015-10-05 13:45:00,47.0,47.05,47.0,47.05,15025.0,41.4848,41.5289,41.4848,41.5289,15025.0
2015-10-05 13:50:00,47.08,47.08,46.96,46.97,15000.0,41.5554,41.5554,41.4495,41.4583,15000.0
2015-10-05 13:55:00,46.99,47.0,46.97,46.97,7000.0,41.476,41.4848,41.4583,41.4583,7000.0
2015-10-05 14:00:00,46.98,47.04,46.98,47.01,11500.0,41.4672,41.5201,41.4672,41.4936,11500.0
2015-10-05 14:05:00,47.04,47.13,47.02,47.13,12525.0,41.5201,41.5996,41.5025,41.5996,12525.0
2015-10-05 14:10:00,47.13,47.15,47.04,47.06,17785.0,41.5996,41.6172,41.5201,41.5378,17785.0
2015-10-05 14:15:00,47.06,47.1,47.04,47.1,15000.0,41.5378,41.5731,41.5201,41.5731,15000.0
2015-10-05 14:20:00,47.1,47.15,47.1,47.14,10080.0,41.5731,41.6172,41.5731,41.6084,10080.0
2015-10-05 14:25:00,47.14,47.17,47.13,47.13,16500.0,41.6084,41.6349,41.5996,41.5996,16500.0
2015-10-05 14:30:00,47.15,47.23,47.15,47.2,19670.0,41.6172,41.6878,41.6172,41.6613,19670.0
2015-10-05 14:35:00,47.2,47.22,47.16,47.2,12000.0,41.6613,41.679,41.626,41.6613,12000.0
2015-10-05 14:40:00,47.2,47.24,47.2,47.23,18500.0,41.6613,41.6966,41.6613,41.6878,18500.0
2015-10-05 14:45:00,47.21,47.22,47.2,47.2,15225.0,41.6702,41.679,41.6613,41.6613,15225.0
2015-10-05 14:50:00,47.21,47.23,47.19,47.19,27005.0,41.6702,41.6878,41.6525,41.6525,27005.0
2015-10-05 14:55:00,47.2,47.23,47.18,47.22,33960.0,41.6613,41.6878,41.6437,41.679,33960.0
2015-10-05 15:00:00,47.22,47.27,47.2,47.27,30580.0,41.679,41.7231,41.6613,41.7231,30580.0
2015-10-05 15:05:00,47.27,47.34,47.26,47.34,43905.0,41.7231,41.7849,41.7143,41.7849,43905.0
2015-10-05 15:10:00,47.33,47.38,47.3,47.31,28350.0,41.7761,41.8202,41.7496,41.7584,28350.0
2015-10-05 15:15:00,47.33,47.34,47.3,47.33,34625.0,41.7761,41.7849,41.7496,41.7761,34625.0
2015-10-05 15:20:00,47.32,47.34,47.3,47.32,41960.0,41.7673,41.7849,41.7496,41.7673,41960.0
2015-10-05 15:25:00,47.33,47.37,47.33,47.36,14525.0,41.7761,41.8114,41.7761,41.8026,14525.0
2015-10-05 15:30:00,47.35,47.44,47.34,47.42,32500.0,41.7937,41.8732,41.7849,41.8555,32500.0
2015-10-05 15:35:00,47.4,47.46,47.4,47.43,64885.0,41.8379,41.8908,41.8379,41.8643,64885.0
2015-10-05 15:40:00,47.42,47.44,47.34,47.35,81770.0,41.8555,41.8732,41.7849,41.7937,81770.0
2015-10-05 15:45:00,47.35,47.37,47.31,47.35,52000.0,41.7937,41.8114,41.7584,41.7937,52000.0
2015-10-05 15:50:00,47.35,47.38,47.33,47.34,73800.0,41.7937,41.8202,41.7761,41.7849,73800.0
2015-10-05 15:55:00,47.33,47.4,47.31,47.39,241225.0,41.7761,41.8379,41.7584,41.829,241225.0
2015-10-06 09:30:00,47.42,47.51,47.32,47.42,34075.0,41.8555,41.935,41.7673,41.8555,34075.0
2015-10-06 09:35:00,47.46,47.46,47.15,47.18,33940.0,41.8908,41.8908,41.6172,41.6437,33940.0
2015-10-06 09:40:00,47.19,47.38,47.19,47.29,10500.0,41.6525,41.8202,41.6525,41.7408,10500.0
2015-10-06 09:45:00,47.33,47.37,47.17,47.29,14845.0,41.7761,41.8114,41.6349,41.7408,14845.0
2015-10-06 09:50:00,47.28,47.4,47.25,47.39,3500.0,41.7319,41.8379,41.7055,41.829,3500.0
2015-10-06 09:55:00,47.4,47.47,47.38,47.39,13500.0,41.8379,41.8997,41.8202,41.829,13500.0
2015-10-06 10:00:00,47.38,47.4,47.35,47.4,22275.0,41.8202,41.8379,41.7937,41.8379,22275.0
2015-10-06 10:05:00,47.38,47.38,47.29,47.35,15615.0,41.8202,41.8202,41.7408,41.7937,15615.0
2015-10-06 10:10:00,47.35,47.38,47.22,47.22,16500.0,41.7937,41.8202,41.679,41.679,16500.0
2015-10-06 10:15:00,47.22,47.26,47.07,47.07,11025.0,41.679,41.7143,41.5466,41.5466,11025.0
2015-10-06 10:20:00,47.1,47.11,47.01,47.01,43310.0,41.5731,41.5819,41.4936,41.4936,43310.0
2015-10-06 10:25:00,47.02,47.04,46.93,47.0,33970.0,41.5025,41.5201,41.423,41.4848,33970.0
2015-10-06 10:30:00,46.99,47.04,46.95,47.0,39060.0,41.476,41.5201,41.4407,41.4848,39060.0
2015-10-06 10:35:00,46.98,46.98,46.89,46.98,7160.0,41.4672,41.4672,41.3877,41.4672,7160.0
2015-10-06 10:40:00,47.0,47.03,46.97,47.03,34500.0,41.4848,41.5113,41.4583,41.5113,34500.0
2015-10-06 10:45:00,47.05,47.07,46.99,46.99,75810.0,41.5289,41.5466,41.476,41.476,75810.0
2015-10-06 10:50:00,46.96,46.99,46.9,46.95,20595.0,41.4495,41.476,41.3965,41.4407,20595.0
2015-10-06 10:55:00,46.93,47.07,46.93,47.04,62500.0,41.423,41.5466,41.423,41.5201,62500.0
2015-10-06 11:00:00,47.06,47.09,47.02,47.09,39115.0,41.5378,41.5642,41.5025,41.5642,39115.0
2015-10-06 11:05:00,47.11,47.13,47.04,47.13,14500.0,41.5819,41.5996,41.5201,41.5996,14500.0
2015-10-06 11:10:00,47.13,47.14,47.1,47.14,50880.0,41.5996,41.6084,41.5731,41.6084,50880.0
2015-10-06 11:15:00,47.16,47.26,47.12,47.16,66895.0,41.626,41.7143,41.5907,41.626,66895.0
2015-10-06 11:20:00,47.16,47.19,47.13,47.16,26500.0,41.626,41.6525,41.5996,41.626,26500.0
2015-10-06 11:25:00,47.15,47.2,47.12,47.2,35500.0,41.6172,41.6613,41.5907,41.6613,35500.0
2015-10-06 11:30:00,47.2,47.23,47.06,47.06,21500.0,41.6613,41.6878,41.5378,41.5378,21500.0
2015-10-06 11:35:00,47.06,47.08,47.01,47.06,11970.0,41.5378,41.5554,41.4936,41.5378,11970.0
2015-10-06 11:40:00,47.06,47.09,47.02,47.04,11650.0,41.5378,41.5642,41.5025,41.5201,11650.0
2015-10-06 11:45:00,47.04,47.14,47.03,47.08,22745.0,41.5201,41.6084,41.5113,41.5554,22745.0
2015-10-06 11:50:00,47.06,47.16,47.02,47.15,42915.0,41.5378,41.626,41.5025,41.6172,42915.0
2015-10-06 11:55:00,47.09,47.12,47.03,47.04,4000.0,41.5642,41.5907,41.5113,41.5201,4000.0
2015-10-06 12:00:00,47.09,47.15,47.06,47.12,13050.0,41.5642,41.6172,41.5378,41.5907,13050.0
2015-10-06 12:05:00,47.14,47.15,47.1,47.14,10000.0,41.6084,41.6172,41.5731,41.6084,10000.0
2015-10-06 12:10:00,47.12,47.12,47.01,47.07,27995.0,41.5907,41.5907,41.4936,41.5466,27995.0
2015-10-06 12:15:00,47.07,47.1,46.98,46.98,18550.0,41.5466,41.5731,41.4672,41.4672,18550.0
2015-10-06 12:20:00,47.0,47.15,47.0,47.09,15380.0,41.4848,41.6172,41.4848,41.5642,15380.0
2015-10-06 12:25:00,47.08,47.08,47.03,47.03,13500.0,41.5554,41.5554,41.5113,41.5113,13500.0
2015-10-06 12:30:00,47.05,47.07,46.99,47.03,30520.0,41.5289,41.5466,41.476,41.5113,30520.0
2015-10-06 12:35:00,47.03,47.09,47.0,47.06,25890.0,41.5113,41.5642,41.4848,41.5378,25890.0
2015-10-06 12:40:00,47.09,47.12,47.03,47.1,15935.0,41.5642,41.5907,41.5113,41.5731,15935.0
2015-10-06 12:45:00,47.12,47.14,47.08,47.08,12750.0,41.5907,41.6084,41.5554,41.5554,12750.0
2015-10-06 12:50:00,47.03,47.08,47.02,47.03,5500.0,41.5113,41.5554,41.5025,41.5113,5500.0
2015-10-06 12:55:00,47.04,47.1,47.01,47.02,27350.0,41.5201,41.5731,41.4936,41.5025,27350.0
2015-10-06 13:00:00,47.05,47.07,47.02,47.02,13350.0,41.5289,41.5466,41.5025,41.5025,13350.0
2015-10-06 13:05:00,46.99,47.04,46.98,47.04,6500.0,41.476,41.5201,41.4672,41.5201,6500.0
2015-10-06 13:10:00,47.05,47.13,47.03,47.12,17620.0,41.5289,41.5996,41.5113,41.5907,17620.0
2015-10-06 13:15:00,47.15,47.15,47.1,47.1,4500.0,41.6172,41.6172,41.5731,41.5731,4500.0
2015-10-06 13:20:00,47.12,47.18,47.11,47.11,7500.0,41.5907,41.6437,41.5819,41.5819,7500.0
2015-10-06 13:25:00,47.12,47.14,47.07,47.08,16500.0,41.5907,41.6084,41.5466,41.5554,16500.0
2015-10-06 13:30:00,47.06,47.09,47.06,47.09,7965.0,41.5378,41.5642,41.5378,41.5642,7965.0
2015-10-06 13:35:00,47.09,47.09,47.03,47.06,9555.0,41.5642,41.5642,41.5113,41.5378,9555.0
2015-10-06 13:40:00,47.04,47.05,46.98,46.98,14470.0,41.5201,41.5289,41.4672,41.4672,14470.0
2015-10-06 13:45:00,47.01,47.05,46.98,47.05,18875.0,41.4936,41.5289,41.4672,41.5289,18875.0
2015-10-06 13:50:00,47.05,47.07,47.0,47.07,6500.0,41.5289,41.5466,41.4848,41.5466,6500.0
2015-10-06 13:55:00,47.05,47.05,47.0,47.02,15745.0,41.5289,41.5289,41.4848,41.5025,15745.0
2015-10-06 14:00:00,47.02,47.04,46.99,47.04,8000.0,41.5025,41.5201,41.476,41.5201,8000.0
2015-10-06 14:05:00,47.01,47.04,46.96,47.0,18500.0,41.4936,41.5201,41.4495,41.4848,18500.0
2015-10-06 14:10:00,47.01,47.12,47.01,47.09,9770.0,41.4936,41.5907,41.4936,41.5642,9770.0
2015-10-06 14:15:00,47.08,47.13,47.08,47.11,21000.0,41.5554,41.5996,41.5554,41.5819,21000.0
2015-10-06 14:20:00,47.11,47.15,47.11,47.13,7000.0,41.5819,41.6172,41.5819,41.5996,7000.0
2015-10-06 14:25:00,47.13,47.23,47.1,47.23,26320.0,41.5996,41.6878,41.5731,41.6878,26320.0
2015-10-06 14:30:00,47.23,47.23,47.15,47.21,21920.0,41.6878,41.6878,41.6172,41.6702,21920.0
2015-10-06 14:35:00,47.19,47.22,47.17,47.21,3500.0,41.6525,41.679,41.6349,41.6702,3500.0
2015-10-06 14:40:00,47.21,47.21,47.13,47.17,22470.0,41.6702,41.6702,41.5996,41.6349,22470.0
2015-10-06 14:45:00,47.15,47.19,47.12,47.19,9000.0,41.6172,41.6525,41.5907,41.6525,9000.0
2015-10-06 14:50:00,47.17,47.21,47.15,47.2,14460.0,41.6349,41.6702,41.6172,41.6613,14460.0
2015-10-06 14:55:00,47.18,47.18,47.14,47.15,21405.0,41.6437,41.6437,41.6084,41.6172,21405.0
2015-10-06 15:00:00,47.15,47.22,47.15,47.22,38270.0,41.6172,41.679,41.6172,41.679,38270.0
2015-10-06 15:05:00,47.22,47.32,47.2,47.27,59160.0,41.679,41.7673,41.6613,41.7231,59160.0
2015-10-06 15:10:00,47.27,47.27,47.2,47.25,23625.0,41.7231,41.7231,41.6613,41.7055,23625.0
2015-10-06 15:15:00,47.23,47.3,47.22,47.3,33250.0,41.6878,41.7496,41.679,41.7496,33250.0
2015-10-06 15:20:00,47.28,47.32,47.21,47.32,32580.0,41.7319,41.7673,41.6702,41.7673,32580.0
2015-10-06 15:25:00,47.31,47.35,47.27,47.34,35885.0,41.7584,41.7937,41.7231,41.7849,35885.0
2015-10-06 15:30:00,47.33,47.42,47.33,47.37,41255.0,41.7761,41.8555,41.7761,41.8114,41255.0
2015-10-06 15:35:00,47.38,47.38,47.3,47.3,23955.0,41.8202,41.8202,41.7496,41.7496,23955.0
2015-10-06 15:40:00,47.3,47.33,47.24,47.25,46500.0,41.7496,41.7761,41.6966,41.7055,46500.0
2015-10-06 15:45:00,47.26,47.29,47.24,47.28,47110.0,41.7143,41.7408,41.6966,41.7319,47110.0
2015-10-06 15:50:00,47.26,47.3,47.25,47.28,54850.0,41.7143,41.7496,41.7055,41.7319,54850.0
2015-10-06 15:55:00,47.29,47.3,47.23,47.26,165800.0,41.7408,41.7496,41.6878,41.7143,165800.0
2015-10-07 09:30:00,47.6,47.6,47.49,47.5,18585.0,42.0144,42.0144,41.9173,41.9261,18585.0
2015-10-07 09:35:00,47.37,47.6,47.37,47.6,19570.0,41.8114,42.0144,41.8114,42.0144,19570.0
2015-10-07 09:40:00,47.62,47.67,47.57,47.59,27425.0,42.0321,42.0762,41.9879,42.0056,27425.0
2015-10-07 09:45:00,47.57,47.57,47.48,47.49,5170.0,41.9879,41.9879,41.9085,41.9173,5170.0
2015-10-07 09:50:00,47.52,47.53,47.42,47.47,9515.0,41.9438,41.9526,41.8555,41.8997,9515.0
2015-10-07 09:55:00,47.43,47.43,47.35,47.35,12500.0,41.8643,41.8643,41.7937,41.7937,12500.0
2015-10-07 10:00:00,47.32,47.39,47.32,47.39,9745.0,41.7673,41.829,41.7673,41.829,9745.0
2015-10-07 10:05:00,47.35,47.4,47.34,47.4,8895.0,41.7937,41.8379,41.7849,41.8379,8895.0
2015-10-07 10:10:00,47.38,47.41,47.33,47.4,16500.0,41.8202,41.8467,41.7761,41.8379,16500.0
2015-10-07 10:15:00,47.39,47.4,47.37,47.37,5000.0,41.829,41.8379,41.8114,41.8114,5000.0
2015-10-07 10:20:00,47.36,47.36,47.25,47.26,31000.0,41.8026,41.8026,41.7055,41.7143,31000.0
2015-10-07 10:25:00,47.27,47.35,47.25,47.3,33000.0,41.7231,41.7937,41.7055,41.7496,33000.0
2015-10-07 10:30:00,47.3,47.32,47.22,47.23,36980.0,41.7496,41.7673,41.679,41.6878,36980.0
2015-10-07 10:35:00,47.23,47.27,47.21,47.21,16255.0,41.6878,41.7231,41.6702,41.6702,16255.0
2015-10-07 10:40:00,47.16,47.16,47.06,47.12,22275.0,41.626,41.626,41.5378,41.5907,22275.0
2015-10-07 10:45:00,47.14,47.17,47.11,47.11,15355.0,41.6084,41.6349,41.5819,41.5819,15355.0
2015-10-07 10:50:00,47.13,47.16,47.05,47.1,21005.0,41.5996,41.626,41.5289,41.5731,21005.0
2015-10-07 10:55:00,47.07,47.08,47.04,47.06,4240.0,41.5466,41.5554,41.5201,41.5378,4240.0
2015-10-07 11:00:00,47.05,47.1,47.03,47.1,17345.0,41.5289,41.5731,41.5113,41.5731,17345.0
2015-10-07 11:05:00,47.1,47.1,47.0,47.03,24670.0,41.5731,41.5731,41.4848,41.5113,24670.0
2015-10-07 11:10:00,47.04,47.04,46.97,46.97,5500.0,41.5201,41.5201,41.4583,41.4583,5500.0
2015-10-07 11:15:00,46.94,46.97,46.85,46.87,24800.0,41.4318,41.4583,41.3524,41.3701,24800.0
2015-10-07 11:20:00,46.87,46.88,46.8,46.8,16810.0,41.3701,41.3789,41.3083,41.3083,16810.0
2015-10-07 11:25:00,46.84,46.84,46.76,46.76,9195.0,41.3436,41.3436,41.273,41.273,9195.0
2015-10-07 11:30:00,46.76,46.81,46.76,46.8,37915.0,41.273,41.3171,41.273,41.3083,37915.0
2015-10-07 11:35:00,46.83,46.89,46.82,46.89,115610.0,41.3348,41.3877,41.3259,41.3877,115610.0
2015-10-07 11:40:00,46.87,46.89,46.84,46.88,10500.0,41.3701,41.3877,41.3436,41.3789,10500.0
2015-10-07 11:45:00,46.88,46.93,46.84,46.84,12500.0,41.3789,41.423,41.3436,41.3436,12500.0
2015-10-07 11:50:00,46.86,46.91,46.85,46.88,4935.0,41.3612,41.4054,41.3524,41.3789,4935.0
2015-10-07 11:55:00,46.91,46.99,46.91,46.91,13910.0,41.4054,41.476,41.4054,41.4054,13910.0
2015-10-07 12:00:00,46.9,46.9,46.87,46.87,18000.0,41.3965,41.3965,41.3701,41.3701,18000.0
2015-10-07 12:05:00,46.84,46.87,46.79,46.79,9520.0,41.3436,41.3701,41.2994,41.2994,9520.0
2015-10-07 12:10:00,46.79,46.83,46.73,46.73,23885.0,41.2994,41.3348,41.2465,41.2465,23885.0
2015-10-07 12:15:00,46.74,46.76,46.72,46.76,12000.0,41.2553,41.273,41.2377,41.273,12000.0
2015-10-07 12:20:00,46.73,46.74,46.68,46.68,17765.0,41.2465,41.2553,41.2024,41.2024,17765.0
2015-10-07 12:25:00,46.67,46.67,46.61,46.61,10500.0,41.1935,41.1935,41.1406,41.1406,10500.0
2015-10-07 12:30:00,46.61,46.64,46.59,46.59,5000.0,41.1406,41.1671,41.1229,41.1229,5000.0
2015-10-07 12:35:00,46.59,46.6,46.56,46.6,19640.0,41.1229,41.1317,41.0964,41.1317,19640.0
2015-10-07 12:40:00,46.57,46.61,46.56,46.61,16510.0,41.1053,41.1406,41.0964,41.1406,16510.0
2015-10-07 12:45:00,46.61,46.65,46.57,46.6,10350.0,41.1406,41.1759,41.1053,41.1317,10350.0
2015-10-07 12:50:00,46.57,46.58,46.52,46.52,8000.0,41.1053,41.1141,41.0611,41.0611,8000.0
2015-10-07 12:55:00,46.52,46.54,46.5,46.5,24385.0,41.0611,41.0788,41.0435,41.0435,24385.0
2015-10-07 13:00:00,46.53,46.55,46.51,46.53,18000.0,41.07,41.0876,41.0523,41.07,18000.0
2015-10-07 13:05:00,46.55,46.61,46.53,46.59,40750.0,41.0876,41.1406,41.07,41.1229,40750.0
2015-10-07 13:10:00,46.6,46.71,46.6,46.67,19620.0,41.1317,41.2288,41.1317,41.1935,19620.0
2015-10-07 13:15:00,46.65,46.7,46.63,46.63,8500.0,41.1759,41.22,41.1582,41.1582,8500.0
2015-10-07 13:20:00,46.65,46.68,46.64,46.64,10000.0,41.1759,41.2024,41.1671,41.1671,10000.0
2015-10-07 13:25:00,46.67,46.67,46.6,46.6,7630.0,41.1935,41.1935,41.1317,41.1317,7630.0
2015-10-07 13:30:00,46.59,46.74,46.59,46.72,17450.0,41.1229,41.2553,41.1229,41.2377,17450.0
2015-10-07 13:35:00,46.72,46.8,46.72,46.8,11505.0,41.2377,41.3083,41.2377,41.3083,11505.0
2015-10-07 13:40:00,46.83,46.88,46.81,46.88,14000.0,41.3348,41.3789,41.3171,41.3789,14000.0
2015-10-07 13:45:00,46.85,46.91,46.85,46.87,7815.0,41.3524,41.4054,41.3524,41.3701,7815.0
2015-10-07 13:50:00,46.86,46.87,46.79,46.8,15785.0,41.3612,41.3701,41.2994,41.3083,15785.0
2015-10-07 13:55:00,46.83,46.86,46.81,46.81,13500.0,41.3348,41.3612,41.3171,41.3171,13500.0
2015-10-07 14:00:00,46.79,46.94,46.79,46.92,22500.0,41.2994,41.4318,41.2994,41.4142,22500.0
2015-10-07 14:05:00,46.93,46.93,46.87,46.87,21800.0,41.423,41.423,41.3701,41.3701,21800.0
2015-10-07 14:10:00,46.87,46.87,46.76,46.76,42500.0,41.3701,41.3701,41.273,41.273,42500.0
2015-10-07 14:15:00,46.76,46.77,46.72,46.72,14000.0,41.273,41.2818,41.2377,41.2377,14000.0
2015-10-07 14:20:00,46.69,46.69,46.56,46.57,34005.0,41.2112,41.2112,41.0964,41.1053,34005.0
2015-10-07 14:25:00,46.57,46.6,46.54,46.6,33000.0,41.1053,41.1317,41.0788,41.1317,33000.0
2015-10-07 14:30:00,46.58,46.68,46.58,46.59,36895.0,41.1141,41.2024,41.1141,41.1229,36895.0
2015-10-07 14:35:00,46.58,46.59,46.48,46.51,19985.0,41.1141,41.1229,41.0258,41.0523,19985.0
2015-10-07 14:40:00,46.54,46.58,46.53,46.53,16705.0,41.0788,41.1141,41.07,41.07,16705.0
2015-10-07 14:45:00,46.53,46.53,46.47,46.47,63215.0,41.07,41.07,41.017,41.017,63215.0
2015-10-07 14:50:00,46.49,46.56,46.48,46.56,31850.0,41.0347,41.0964,41.0258,41.0964,31850.0
2015-10-07 14:55:00,46.57,46.58,46.52,46.53,22000.0,41.1053,41.1141,41.0611,41.07,22000.0
2015-10-07 15:00:00,46.55,46.59,46.53,46.53,24260.0,41.0876,41.1229,41.07,41.07,24260.0
2015-10-07 15:05:00,46.54,46.58,46.51,46.54,147290.0,41.0788,41.1141,41.0523,41.0788,147290.0
2015-10-07 15:10:00,46.56,46.61,46.55,46.57,35000.0,41.0964,41.1406,41.0876,41.1053,35000.0
2015-10-07 15:15:00,46.55,46.67,46.55,46.63,32970.0,41.0876,41.1935,41.0876,41.1582,32970.0
2015-10-07 15:20:00,46.65,46.66,46.59,46.61,27775.0,41.1759,41.1847,41.1229,41.1406,27775.0
2015-10-07 15:25:00,46.61,46.64,46.55,46.57,44590.0,41.1406,41.1671,41.0876,41.1053,44590.0
2015-10-07 15:30:00,46.59,46.65,46.59,46.62,38450.0,41.1229,41.1759,41.1229,41.1494,38450.0
2015-10-07 15:35:00,46.62,46.67,46.6,46.67,49765.0,41.1494,41.1935,41.1317,41.1935,49765.0
2015-10-07 15:40:00,46.66,46.71,46.63,46.7,76110.0,41.1847,41.2288,41.1582,41.22,76110.0
2015-10-07 15:45:00,46.71,46.74,46.61,46.62,59085.0,41.2288,41.2553,41.1406,41.1494,59085.0
2015-10-07 15:50:00,46.61,46.66,46.61,46.66,74195.0,41.1406,41.1847,41.1406,41.1847,74195.0
2015-10-07 15:55:00,46.66,46.75,46.66,46.74,114475.0,41.1847,41.2641,41.1847,41.2553,114475.0
2015-10-08 09:30:00,46.57,46.84,46.51,46.68,17960.0,41.1053,41.3436,41.0523,41.2024,17960.0
2015-10-08 09:35:00,46.48,46.53,46.33,46.33,31855.0,41.0258,41.07,40.8934,40.8934,31855.0
2015-10-08 09:40:00,46.25,46.32,46.23,46.23,23340.0,40.8228,40.8846,40.8052,40.8052,23340.0
2015-10-08 09:45:00,46.26,46.29,46.12,46.12,97360.0,40.8316,40.8581,40.7081,40.7081,97360.0
2015-10-08 09:50:00,46.13,46.2,46.11,46.18,48355.0,40.7169,40.7787,40.6992,40.761,48355.0
2015-10-08 09:55:00,46.19,46.29,46.15,46.29,25075.0,40.7699,40.8581,40.7345,40.8581,25075.0
2015-10-08 10:00:00,46.29,46.4,46.29,46.4,9630.0,40.8581,40.9552,40.8581,40.9552,9630.0
2015-10-08 10:05:00,46.39,46.54,46.38,46.54,22000.0,40.9464,41.0788,40.9376,41.0788,22000.0
2015-10-08 10:10:00,46.5,46.56,46.46,46.56,31000.0,41.0435,41.0964,41.0082,41.0964,31000.0
2015-10-08 10:15:00,46.56,46.59,46.53,46.59,14500.0,41.0964,41.1229,41.07,41.1229,14500.0
2015-10-08 10:20:00,46.56,46.58,46.55,46.56,9600.0,41.0964,41.1141,41.0876,41.0964,9600.0
2015-10-08 10:25:00,46.56,46.62,46.56,46.62,14500.0,41.0964,41.1494,41.0964,41.1494,14500.0
2015-10-08 10:30:00,46.62,46.66,46.59,46.64,10175.0,41.1494,41.1847,41.1229,41.1671,10175.0
2015-10-08 10:35:00,46.64,46.67,46.62,46.62,4000.0,41.1671,41.1935,41.1494,41.1494,4000.0
2015-10-08 10:40:00,46.66,46.7,46.64,46.67,9500.0,41.1847,41.22,41.1671,41.1935,9500.0
2015-10-08 10:45:00,46.68,46.7,46.65,46.65,11000.0,41.2024,41.22,41.1759,41.1759,11000.0
2015-10-08 10:50:00,46.65,46.65,46.57,46.57,11500.0,41.1759,41.1759,41.1053,41.1053,11500.0
2015-10-08 10:55:00,46.54,46.56,46.52,46.56,7025.0,41.0788,41.0964,41.0611,41.0964,7025.0
2015-10-08 11:00:00,46.54,46.54,46.45,46.46,13000.0,41.0788,41.0788,40.9993,41.0082,13000.0
2015-10-08 11:05:00,46.46,46.49,46.45,46.49,7135.0,41.0082,41.0347,40.9993,41.0347,7135.0
2015-10-08 11:10:00,46.49,46.5,46.46,46.46,8500.0,41.0347,41.0435,41.0082,41.0082,8500.0
2015-10-08 11:15:00,46.42,46.42,46.4,46.42,4025.0,40.9729,40.9729,40.9552,40.9729,4025.0
2015-10-08 11:20:00,46.42,46.5,46.42,46.44,12350.0,40.9729,41.0435,40.9729,40.9905,12350.0
2015-10-08 11:25:00,46.44,46.5,46.44,46.5,8745.0,40.9905,41.0435,40.9905,41.0435,8745.0
2015-10-08 11:30:00,46.5,46.58,46.49,46.53,6500.0,41.0435,41.1141,41.0347,41.07,6500.0
2015-10-08 11:35:00,46.51,46.55,46.51,46.55,1500.0,41.0523,41.0876,41.0523,41.0876,1500.0
2015-10-08 11:40:00,46.51,46.63,46.51,46.61,49160.0,41.0523,41.1582,41.0523,41.1406,49160.0
2015-10-08 11:45:00,46.62,46.62,46.57,46.59,5500.0,41.1494,41.1494,41.1053,41.1229,5500.0
2015-10-08 11:50:00,46.58,46.58,46.53,46.53,5000.0,41.1141,41.1141,41.07,41.07,5000.0
2015-10-08 11:55:00,46.5,46.55,46.5,46.55,6890.0,41.0435,41.0876,41.0435,41.0876,6890.0
2015-10-08 12:00:00,46.55,46.55,46.51,46.53,5000.0,41.0876,41.0876,41.0523,41.07,5000.0
2015-10-08 12:05:00,46.54,46.58,46.51,46.51,15500.0,41.0788,41.1141,41.0523,41.0523,15500.0
2015-10-08 12:10:00,46.49,46.58,46.49,46.57,6000.0,41.0347,41.1141,41.0347,41.1053,6000.0
2015-10-08 12:15:00,46.58,46.6,46.58,46.58,13600.0,41.1141,41.1317,41.1141,41.1141,13600.0
2015-10-08 12:20:00,46.58,46.61,46.58,46.61,6500.0,41.1141,41.1406,41.1141,41.1406,6500.0
2015-10-08 12:25:00,46.62,46.62,46.52,46.53,21175.0,41.1494,41.1494,41.0611,41.07,21175.0
2015-10-08 12:30:00,46.53,46.56,46.53,46.54,3000.0,41.07,41.0964,41.07,41.0788,3000.0
2015-10-08 12:35:00,46.53,46.56,46.53,46.55,12890.0,41.07,41.0964,41.07,41.0876,12890.0
2015-10-08 12:40:00,46.52,46.54,46.52,46.52,3500.0,41.0611,41.0788,41.0611,41.0611,3500.0
2015-10-08 12:45:00,46.49,46.5,46.42,46.44,26130.0,41.0347,41.0435,40.9729,40.9905,26130.0
2015-10-08 12:50:00,46.46,46.5,46.45,46.48,15425.0,41.0082,41.0435,40.9993,41.0258,15425.0
2015-10-08 12:55:00,46.49,46.5,46.48,46.5,6520.0,41.0347,41.0435,41.0258,41.0435,6520.0
2015-10-08 13:00:00,46.48,46.5,46.44,46.44,7500.0,41.0258,41.0435,40.9905,40.9905,7500.0
2015-10-08 13:05:00,46.43,46.5,46.42,46.45,21250.0,40.9817,41.0435,40.9729,40.9993,21250.0
2015-10-08 13:10:00,46.41,46.44,46.41,46.44,1000.0,40.964,40.9905,40.964,40.9905,1000.0
2015-10-08 13:15:00,46.43,46.45,46.43,46.45,4560.0,40.9817,40.9993,40.9817,40.9993,4560.0
2015-10-08 13:20:00,46.46,46.48,46.45,46.47,27000.0,41.0082,41.0258,40.9993,41.017,27000.0
2015-10-08 13:25:00,46.47,46.48,46.44,46.44,23885.0,41.017,41.0258,40.9905,40.9905,23885.0
2015-10-08 13:30:00,46.43,46.43,46.42,46.42,2000.0,40.9817,40.9817,40.9729,40.9729,2000.0
2015-10-08 13:35:00,46.42,46.42,46.38,46.38,2500.0,40.9729,40.9729,40.9376,40.9376,2500.0
2015-10-08 13:40:00,46.38,46.4,46.37,46.39,9995.0,40.9376,40.9552,40.9287,40.9464,9995.0
2015-10-08 13:45:00,46.4,46.41,46.38,46.39,7160.0,40.9552,40.964,40.9376,40.9464,7160.0
2015-10-08 13:50:00,46.36,46.41,46.36,46.41,4015.0,40.9199,40.964,40.9199,40.964,4015.0
2015-10-08 13:55:00,46.45,46.47,46.44,46.44,3500.0,40.9993,41.017,40.9905,40.9905,3500.0
2015-10-08 14:00:00,46.47,46.61,46.47,46.47,53420.0,41.017,41.1406,41.017,41.017,53420.0
2015-10-08 14:05:00,46.45,46.45,46.31,46.32,12600.0,40.9993,40.9993,40.8758,40.8846,12600.0
2015-10-08 14:10:00,46.38,46.48,46.36,46.45,20745.0,40.9376,41.0258,40.9199,40.9993,20745.0
2015-10-08 14:15:00,46.43,46.44,46.36,46.43,20560.0,40.9817,40.9905,40.9199,40.9817,20560.0
2015-10-08 14:20:00,46.38,46.41,46.33,46.4,15000.0,40.9376,40.964,40.8934,40.9552,15000.0
2015-10-08 14:25:00,46.44,46.47,46.39,46.47,11500.0,40.9905,41.017,40.9464,41.017,11500.0
2015-10-08 14:30:00,46.43,46.59,46.43,46.57,14750.0,40.9817,41.1229,40.9817,41.1053,14750.0
2015-10-08 14:35:00,46.55,46.61,46.54,46.61,6500.0,41.0876,41.1406,41.0788,41.1406,6500.0
2015-10-08 14:40:00,46.58,46.62,46.58,46.58,16365.0,41.1141,41.1494,41.1141,41.1141,16365.0
2015-10-08 14:45:00,46.56,46.63,46.56,46.63,6500.0,41.0964,41.1582,41.0964,41.1582,6500.0
2015-10-08 14:50:00,46.66,46.66,46.59,46.6,12270.0,41.1847,41.1847,41.1229,41.1317,12270.0
2015-10-08 14:55:00,46.62,46.71,46.6,46.69,15000.0,41.1494,41.2288,41.1317,41.2112,15000.0
2015-10-08 15:00:00,46.71,46.77,46.69,46.72,19360.0,41.2288,41.2818,41.2112,41.2377,19360.0
2015-10-08 15:05:00,46.72,46.78,46.72,46.78,12000.0,41.2377,41.2906,41.2377,41.2906,12000.0
2015-10-08 15:10:00,46.77,46.85,46.77,46.82,24910.0,41.2818,41.3524,41.2818,41.3259,24910.0
2015-10-08 15:15:00,46.8,46.89,46.8,46.84,14000.0,41.3083,41.3877,41.3083,41.3436,14000.0
2015-10-08 15:20:00,46.84,46.88,46.79,46.79,18080.0,41.3436,41.3789,41.2994,41.2994,18080.0
2015-10-08 15:25:00,46.77,46.87,46.74,46.78,24000.0,41.2818,41.3701,41.2553,41.2906,24000.0
2015-10-08 15:30:00,46.78,46.82,46.69,46.7,40070.0,41.2906,41.3259,41.2112,41.22,40070.0
2015-10-08 15:35:00,46.69,46.75,46.65,46.67,34000.0,41.2112,41.2641,41.1759,41.1935,34000.0
2015-10-08 15:40:00,46.67,46.7,46.65,46.69,26200.0,41.1935,41.22,41.1759,41.2112,26200.0
2015-10-08 15:45:00,46.7,46.79,46.7,46.72,41870.0,41.22,41.2994,41.22,41.2377,41870.0
2015-10-08 15:50:00,46.72,46.79,46.72,46.78,47705.0,41.2377,41.2994,41.2377,41.2906,47705.0
2015-10-08 15:55:00,46.77,46.86,46.75,46.82,201590.0,41.2818,41.3612,41.2641,41.3259,201590.0
2015-10-09 09:30:00,46.83,46.85,46.6,46.65,29615.0,41.3348,41.3524,41.1317,41.1759,29615.0
2015-10-09 09:35:00,46.92,46.92,46.5,46.64,9640.0,41.4142,41.4142,41.0435,41.1671,9640.0
2015-10-09 09:40:00,46.69,46.75,46.6,46.68,31570.0,41.2112,41.2641,41.1317,41.2024,31570.0
2015-10-09 09:45:00,46.71,46.72,46.61,46.68,23650.0,41.2288,41.2377,41.1406,41.2024,23650.0
2015-10-09 09:50:00,46.7,46.79,46.69,46.74,10305.0,41.22,41.2994,41.2112,41.2553,10305.0
2015-10-09 09:55:00,46.69,46.73,46.68,46.69,13800.0,41.2112,41.2465,41.2024,41.2112,13800.0
2015-10-09 10:00:00,46.68,46.68,46.59,46.59,8340.0,41.2024,41.2024,41.1229,41.1229,8340.0
2015-10-09 10:05:00,46.59,46.62,46.52,46.52,21000.0,41.1229,41.1494,41.0611,41.0611,21000.0
2015-10-09 10:10:00,46.56,46.59,46.52,46.58,10000.0,41.0964,41.1229,41.0611,41.1141,10000.0
2015-10-09 10:15:00,46.57,46.59,46.53,46.53,14420.0,41.1053,41.1229,41.07,41.07,14420.0
2015-10-09 10:20:00,46.53,46.54,46.42,46.42,33405.0,41.07,41.0788,40.9729,40.9729,33405.0
2015-10-09 10:25:00,46.42,46.44,46.35,46.35,31050.0,40.9729,40.9905,40.9111,40.9111,31050.0
2015-10-09 10:30:00,46.35,46.35,46.23,46.28,39500.0,40.9111,40.9111,40.8052,40.8493,39500.0
2015-10-09 10:35:00,46.29,46.38,46.28,46.36,20500.0,40.8581,40.9376,40.8493,40.9199,20500.0
2015-10-09 10:40:00,46.36,46.42,46.36,46.4,26190.0,40.9199,40.9729,40.9199,40.9552,26190.0
2015-10-09 10:45:00,46.4,46.42,46.3,46.33,14250.0,40.9552,40.9729,40.8669,40.8934,14250.0
2015-10-09 10:50:00,46.3,46.35,46.23,46.23,29955.0,40.8669,40.9111,40.8052,40.8052,29955.0
2015-10-09 10:55:00,46.21,46.29,46.19,46.28,22730.0,40.7875,40.8581,40.7699,40.8493,22730.0
2015-10-09 11:00:00,46.28,46.29,46.2,46.23,33815.0,40.8493,40.8581,40.7787,40.8052,33815.0
2015-10-09 11:05:00,46.23,46.28,46.21,46.24,8545.0,40.8052,40.8493,40.7875,40.814,8545.0
2015-10-09 11:10:00,46.24,46.26,46.13,46.17,21000.0,40.814,40.8316,40.7169,40.7522,21000.0
2015-10-09 11:15:00,46.15,46.2,46.14,46.14,10150.0,40.7345,40.7787,40.7257,40.7257,10150.0
2015-10-09 11:20:00,46.15,46.16,46.11,46.12,10400.0,40.7345,40.7434,40.6992,40.7081,10400.0
2015-10-09 11:25:00,46.08,46.12,46.05,46.12,14120.0,40.6728,40.7081,40.6463,40.7081,14120.0
2015-10-09 11:30:00,46.13,46.16,46.07,46.07,11500.0,40.7169,40.7434,40.6639,40.6639,11500.0
2015-10-09 11:35:00,46.06,46.08,46.01,46.08,15395.0,40.6551,40.6728,40.611,40.6728,15395.0
2015-10-09 11:40:00,46.06,46.09,46.03,46.06,20550.0,40.6551,40.6816,40.6286,40.6551,20550.0
2015-10-09 11:45:00,46.07,46.14,46.07,46.07,12500.0,40.6639,40.7257,40.6639,40.6639,12500.0
2015-10-09 11:50:00,46.08,46.08,46.0,46.0,9885.0,40.6728,40.6728,40.6022,40.6022,9885.0
2015-10-09 11:55:00,46.03,46.03,45.96,46.01,14390.0,40.6286,40.6286,40.5668,40.611,14390.0
2015-10-09 12:00:00,45.99,46.05,45.99,46.04,16935.0,40.5933,40.6463,40.5933,40.6375,16935.0
2015-10-09 12:05:00,45.99,46.03,45.98,45.98,10150.0,40.5933,40.6286,40.5845,40.5845,10150.0
2015-10-09 12:10:00,45.96,45.96,45.88,45.88,6000.0,40.5668,40.5668,40.4962,40.4962,6000.0
2015-10-09 12:15:00,45.85,45.9,45.82,45.9,16500.0,40.4698,40.5139,40.4433,40.5139,16500.0
2015-10-09 12:20:00,45.9,45.94,45.8,45.82,19630.0,40.5139,40.5492,40.4256,40.4433,19630.0
2015-10-09 12:25:00,45.83,45.87,45.81,45.82,10500.0,40.4521,40.4874,40.4344,40.4433,10500.0
2015-10-09 12:30:00,45.84,45.86,45.74,45.74,27385.0,40.4609,40.4786,40.3727,40.3727,27385.0
2015-10-09 12:35:00,45.78,45.79,45.74,45.77,42000.0,40.408,40.4168,40.3727,40.3991,42000.0
2015-10-09 12:40:00,45.76,45.76,45.68,45.68,10060.0,40.3903,40.3903,40.3197,40.3197,10060.0
2015-10-09 12:45:00,45.67,45.7,45.66,45.69,16500.0,40.3109,40.3374,40.302,40.3285,16500.0
2015-10-09 12:50:00,45.7,45.76,45.69,45.74,17500.0,40.3374,40.3903,40.3285,40.3727,17500.0
2015-10-09 12:55:00,45.72,45.74,45.68,45.7,25000.0,40.355,40.3727,40.3197,40.3374,25000.0
2015-10-09 13:00:00,45.7,45.77,45.7,45.7,16000.0,40.3374,40.3991,40.3374,40.3374,16000.0
2015-10-09 13:05:00,45.7,45.7,45.6,45.62,19145.0,40.3374,40.3374,40.2491,40.2667,19145.0
2015-10-09 13:10:00,45.6,45.6,45.52,45.57,27655.0,40.2491,40.2491,40.1785,40.2226,27655.0
2015-10-09 13:15:00,45.58,45.68,45.58,45.68,17000.0,40.2314,40.3197,40.2314,40.3197,17000.0
2015-10-09 13:20:00,45.68,45.74,45.68,45.72,14100.0,40.3197,40.3727,40.3197,40.355,14100.0
2015-10-09 13:25:00,45.72,45.74,45.68,45.7,22000.0,40.355,40.3727,40.3197,40.3374,22000.0
2015-10-09 13:30:00,45.68,45.68,45.6,45.6,11500.0,40.3197,40.3197,40.2491,40.2491,11500.0
2015-10-09 13:35:00,45.6,45.68,45.57,45.65,51825.0,40.2491,40.3197,40.2226,40.2932,51825.0
2015-10-09 13:40:00,45.64,45.69,45.56,45.69,27175.0,40.2844,40.3285,40.2138,40.3285,27175.0
2015-10-09 13:45:00,45.66,45.68,45.59,45.59,12500.0,40.302,40.3197,40.2403,40.2403,12500.0
2015-10-09 13:50:00,45.59,45.61,45.57,45.58,21610.0,40.2403,40.2579,40.2226,40.2314,21610.0
2015-10-09 13:55:00,45.61,45.7,45.58,45.66,30375.0,40.2579,40.3374,40.2314,40.302,30375.0
2015-10-09 14:00:00,45.69,45.72,45.62,45.67,34500.0,40.3285,40.355,40.2667,40.3109,34500.0
2015-10-09 14:05:00,45.68,45.69,45.62,45.64,77855.0,40.3197,40.3285,40.2667,40.2844,77855.0
2015-10-09 14:10:00,45.63,45.7,45.61,45.63,44510.0,40.2756,40.3374,40.2579,40.2756,44510.0
2015-10-09 14:15:00,45.64,45.65,45.59,45.59,28610.0,40.2844,40.2932,40.2403,40.2403,28610.0
2015-10-09 14:20:00,45.59,45.61,45.55,45.61,27555.0,40.2403,40.2579,40.205,40.2579,27555.0
2015-10-09 14:25:00,45.61,45.67,45.6,45.67,20120.0,40.2579,40.3109,40.2491,40.3109,20120.0
2015-10-09 14:30:00,45.67,45.7,45.62,45.63,48670.0,40.3109,40.3374,40.2667,40.2756,48670.0
2015-10-09 14:35:00,45.61,45.64,45.57,45.62,64675.0,40.2579,40.2844,40.2226,40.2667,64675.0
2015-10-09 14:40:00,45.6,45.62,45.56,45.56,19810.0,40.2491,40.2667,40.2138,40.2138,19810.0
2015-10-09 14:45:00,45.55,45.57,45.48,45.49,19115.0,40.205,40.2226,40.1432,40.152,19115.0
2015-10-09 14:50:00,45.5,45.53,45.48,45.53,49000.0,40.1608,40.1873,40.1432,40.1873,49000.0
2015-10-09 14:55:00,45.52,45.6,45.51,45.56,30025.0,40.1785,40.2491,40.1696,40.2138,30025.0
2015-10-09 15:00:00,45.56,45.65,45.52,45.65,59960.0,40.2138,40.2932,40.1785,40.2932,59960.0
2015-10-09 15:05:00,45.65,45.78,45.65,45.77,54470.0,40.2932,40.408,40.2932,40.3991,54470.0
2015-10-09 15:10:00,45.77,45.81,45.76,45.81,94590.0,40.3991,40.4344,40.3903,40.4344,94590.0
2015-10-09 15:15:00,45.79,45.81,45.73,45.73,36500.0,40.4168,40.4344,40.3638,40.3638,36500.0
2015-10-09 15:20:00,45.72,45.75,45.69,45.69,34955.0,40.355,40.3815,40.3285,40.3285,34955.0
2015-10-09 15:25:00,45.69,45.7,45.65,45.69,64920.0,40.3285,40.3374,40.2932,40.3285,64920.0
2015-10-09 15:30:00,45.69,45.75,45.69,45.7,50115.0,40.3285,40.3815,40.3285,40.3374,50115.0
2015-10-09 15:35:00,45.7,45.76,45.7,45.74,74985.0,40.3374,40.3903,40.3374,40.3727,74985.0
2015-10-09 15:40:00,45.74,45.8,45.7,45.78,82070.0,40.3727,40.4256,40.3374,40.408,82070.0
2015-10-09 15:45:00,45.8,45.87,45.79,45.86,109890.0,40.4256,40.4874,40.4168,40.4786,109890.0
2015-10-09 15:50:00,45.86,45.86,45.81,45.82,124090.0,40.4786,40.4786,40.4344,40.4433,124090.0
2015-10-09 15:55:00,45.83,45.83,45.75,45.76,243840.0,40.4521,40.4521,40.3815,40.3903,243840.0
2015-10-12 09:30:00,45.96,45.97,45.82,45.86,30925.0,40.5668,40.5757,40.4433,40.4786,30925.0
2015-10-12 09:35:00,45.89,45.91,45.78,45.81,23935.0,40.5051,40.5227,40.408,40.4344,23935.0
2015-10-12 09:40:00,45.88,46.08,45.88,46.08,26195.0,40.4962,40.6728,40.4962,40.6728,26195.0
2015-10-12 09:45:00,46.13,46.19,46.11,46.17,17285.0,40.7169,40.7699,40.6992,40.7522,17285.0
2015-10-12 09:50:00,46.16,46.16,46.02,46.02,9500.0,40.7434,40.7434,40.6198,40.6198,9500.0
2015-10-12 09:55:00,46.06,46.18,46.03,46.18,12500.0,40.6551,40.761,40.6286,40.761,12500.0
2015-10-12 10:00:00,46.2,46.35,46.2,46.35,13000.0,40.7787,40.9111,40.7787,40.9111,13000.0
2015-10-12 10:05:00,46.34,46.36,46.24,46.28,12000.0,40.9023,40.9199,40.814,40.8493,12000.0
2015-10-12 10:10:00,46.29,46.3,46.22,46.29,12330.0,40.8581,40.8669,40.7963,40.8581,12330.0
2015-10-12 10:15:00,46.27,46.29,46.22,46.28,11110.0,40.8405,40.8581,40.7963,40.8493,11110.0
2015-10-12 10:20:00,46.24,46.27,46.22,46.23,22000.0,40.814,40.8405,40.7963,40.8052,22000.0
2015-10-12 10:25:00,46.2,46.27,46.2,46.26,7500.0,40.7787,40.8405,40.7787,40.8316,7500.0
2015-10-12 10:30:00,46.27,46.28,46.22,46.22,10000.0,40.8405,40.8493,40.7963,40.7963,10000.0
2015-10-12 10:35:00,46.23,46.25,46.13,46.16,12000.0,40.8052,40.8228,40.7169,40.7434,12000.0
2015-10-12 10:40:00,46.17,46.18,46.13,46.14,20000.0,40.7522,40.761,40.7169,40.7257,20000.0
2015-10-12 10:45:00,46.14,46.18,46.05,46.18,15750.0,40.7257,40.761,40.6463,40.761,15750.0
2015-10-12 10:50:00,46.18,46.2,46.13,46.16,12000.0,40.761,40.7787,40.7169,40.7434,12000.0
2015-10-12 10:55:00,46.16,46.29,46.16,46.29,9500.0,40.7434,40.8581,40.7434,40.8581,9500.0
2015-10-12 11:00:00,46.27,46.29,46.25,46.29,8500.0,40.8405,40.8581,40.8228,40.8581,8500.0
2015-10-12 11:05:00,46.29,46.36,46.29,46.36,17030.0,40.8581,40.9199,40.8581,40.9199,17030.0
2015-10-12 11:10:00,46.39,46.4,46.38,46.4,6130.0,40.9464,40.9552,40.9376,40.9552,6130.0
2015-10-12 11:15:00,46.4,46.43,46.39,46.43,9735.0,40.9552,40.9817,40.9464,40.9817,9735.0
2015-10-12 11:20:00,46.41,46.52,46.4,46.52,12065.0,40.964,41.0611,40.9552,41.0611,12065.0
2015-10-12 11:25:00,46.52,46.55,46.49,46.54,11255.0,41.0611,41.0876,41.0347,41.0788,11255.0
2015-10-12 11:30:00,46.53,46.55,46.46,46.47,11375.0,41.07,41.0876,41.0082,41.017,11375.0
2015-10-12 11:35:00,46.45,46.45,46.44,46.44,1500.0,40.9993,40.9993,40.9905,40.9905,1500.0
2015-10-12 11:40:00,46.4,46.52,46.4,46.5,4005.0,40.9552,41.0611,40.9552,41.0435,4005.0
2015-10-12 11:45:00,46.51,46.55,46.51,46.55,8225.0,41.0523,41.0876,41.0523,41.0876,8225.0
2015-10-12 11:50:00,46.53,46.53,46.53,46.53,500.0,41.07,41.07,41.07,41.07,500.0
2015-10-12 11:55:00,46.54,46.57,46.51,46.57,9130.0,41.0788,41.1053,41.0523,41.1053,9130.0
2015-10-12 12:00:00,46.58,46.59,46.55,46.55,14145.0,41.1141,41.1229,41.0876,41.0876,14145.0
2015-10-12 12:05:00,46.57,46.57,46.53,46.56,7500.0,41.1053,41.1053,41.07,41.0964,7500.0
2015-10-12 12:10:00,46.56,46.56,46.55,46.56,2500.0,41.0964,41.0964,41.0876,41.0964,2500.0
2015-10-12 12:15:00,46.56,46.59,46.56,46.59,6025.0,41.0964,41.1229,41.0964,41.1229,6025.0
2015-10-12 12:20:00,46.61,46.61,46.48,46.49,9000.0,41.1406,41.1406,41.0258,41.0347,9000.0
2015-10-12 12:25:00,46.48,46.52,46.47,46.49,21860.0,41.0258,41.0611,41.017,41.0347,21860.0
2015-10-12 12:30:00,46.52,46.52,46.47,46.47,4000.0,41.0611,41.0611,41.017,41.017,4000.0
2015-10-12 12:35:00,46.47,46.47,46.47,46.47,0.0,41.017,41.017,41.017,41.017,0.0
2015-10-12 12:40:00,46.42,46.45,46.41,46.45,11515.0,40.9729,40.9993,40.964,40.9993,11515.0
2015-10-12 12:45:00,46.45,46.5,46.45,46.48,4180.0,40.9993,41.0435,40.9993,41.0258,4180.0
2015-10-12 12:50:00,46.49,46.51,46.49,46.5,9045.0,41.0347,41.0523,41.0347,41.0435,9045.0
2015-10-12 12:55:00,46.48,46.55,46.48,46.55,10000.0,41.0258,41.0876,41.0258,41.0876,10000.0
2015-10-12 13:00:00,46.58,46.58,46.52,46.54,7000.0,41.1141,41.1141,41.0611,41.0788,7000.0
2015-10-12 13:05:00,46.54,46.55,46.51,46.51,5265.0,41.0788,41.0876,41.0523,41.0523,5265.0
2015-10-12 13:10:00,46.5,46.56,46.5,46.5,5000.0,41.0435,41.0964,41.0435,41.0435,5000.0
2015-10-12 13:15:00,46.51,46.51,46.51,46.51,500.0,41.0523,41.0523,41.0523,41.0523,500.0
2015-10-12 13:20:00,46.53,46.57,46.53,46.54,13035.0,41.07,41.1053,41.07,41.0788,13035.0
2015-10-12 13:25:00,46.54,46.54,46.52,46.53,4995.0,41.0788,41.0788,41.0611,41.07,4995.0
2015-10-12 13:30:00,46.52,46.63,46.52,46.63,30805.0,41.0611,41.1582,41.0611,41.1582,30805.0
2015-10-12 13:35:00,46.61,46.65,46.6,46.65,4500.0,41.1406,41.1759,41.1317,41.1759,4500.0
2015-10-12 13:40:00,46.66,46.66,46.62,46.62,4500.0,41.1847,41.1847,41.1494,41.1494,4500.0
2015-10-12 13:45:00,46.6,46.61,46.56,46.61,7000.0,41.1317,41.1406,41.0964,41.1406,7000.0
2015-10-12 13:50:00,46.61,46.61,46.53,46.57,26330.0,41.1406,41.1406,41.07,41.1053,26330.0
2015-10-12 13:55:00,46.58,46.58,46.55,46.55,3200.0,41.1141,41.1141,41.0876,41.0876,3200.0
2015-10-12 14:00:00,46.55,46.6,46.54,46.57,46750.0,41.0876,41.1317,41.0788,41.1053,46750.0
2015-10-12 14:05:00,46.59,46.7,46.59,46.7,10150.0,41.1229,41.22,41.1229,41.22,10150.0
2015-10-12 14:10:00,46.71,46.71,46.63,46.63,8000.0,41.2288,41.2288,41.1582,41.1582,8000.0
2015-10-12 14:15:00,46.63,46.65,46.6,46.64,6550.0,41.1582,41.1759,41.1317,41.1671,6550.0
2015-10-12 14:20:00,46.62,46.65,46.61,46.62,8000.0,41.1494,41.1759,41.1406,41.1494,8000.0
2015-10-12 14:25:00,46.63,46.64,46.57,46.57,13830.0,41.1582,41.1671,41.1053,41.1053,13830.0
2015-10-12 14:30:00,46.59,46.66,46.59,46.66,21405.0,41.1229,41.1847,41.1229,41.1847,21405.0
2015-10-12 14:35:00,46.65,46.69,46.65,46.68,3500.0,41.1759,41.2112,41.1759,41.2024,3500.0
2015-10-12 14:40:00,46.68,46.7,46.68,46.7,1000.0,41.2024,41.22,41.2024,41.22,1000.0
2015-10-12 14:45:00,46.71,46.73,46.67,46.73,17000.0,41.2288,41.2465,41.1935,41.2465,17000.0
2015-10-12 14:50:00,46.72,46.76,46.71,46.73,10660.0,41.2377,41.273,41.2288,41.2465,10660.0
2015-10-12 14:55:00,46.77,46.77,46.71,46.71,34250.0,41.2818,41.2818,41.2288,41.2288,34250.0
2015-10-12 15:00:00,46.7,46.72,46.68,46.68,16840.0,41.22,41.2377,41.2024,41.2024,16840.0
2015-10-12 15:05:00,46.68,46.71,46.68,46.69,25785.0,41.2024,41.2288,41.2024,41.2112,25785.0
2015-10-12 15:10:00,46.71,46.72,46.66,46.66,8000.0,41.2288,41.2377,41.1847,41.1847,8000.0
2015-10-12 15:15:00,46.7,46.7,46.66,46.67,9000.0,41.22,41.22,41.1847,41.1935,9000.0
2015-10-12 15:20:00,46.67,46.69,46.65,46.65,20500.0,41.1935,41.2112,41.1759,41.1759,20500.0
2015-10-12 15:25:00,46.66,46.66,46.62,46.63,16500.0,41.1847,41.1847,41.1494,41.1582,16500.0
2015-10-12 15:30:00,46.63,46.64,46.6,46.62,46905.0,41.1582,41.1671,41.1317,41.1494,46905.0
2015-10-12 15:35:00,46.63,46.64,46.6,46.64,66470.0,41.1582,41.1671,41.1317,41.1671,66470.0
2015-10-12 15:40:00,46.65,46.65,46.61,46.61,28725.0,41.1759,41.1759,41.1406,41.1406,28725.0
2015-10-12 15:45:00,46.62,46.64,46.6,46.61,174510.0,41.1494,41.1671,41.1317,41.1406,174510.0
2015-10-12 15:50:00,46.61,46.63,46.6,46.62,31470.0,41.1406,41.1582,41.1317,41.1494,31470.0
2015-10-12 15:55:00,46.62,46.68,46.62,46.67,101510.0,41.1494,41.2024,41.1494,41.1935,101510.0
2015-10-13 09:30:00,46.38,46.67,46.21,46.67,14460.0,40.9376,41.1935,40.7875,41.1935,14460.0
2015-10-13 09:35:00,46.57,46.57,46.46,46.46,5750.0,41.1053,41.1053,41.0082,41.0082,5750.0
2015-10-13 09:40:00,46.53,46.59,46.53,46.59,2000.0,41.07,41.1229,41.07,41.1229,2000.0
2015-10-13 09:45:00,46.53,46.58,46.53,46.56,2000.0,41.07,41.1141,41.07,41.0964,2000.0
2015-10-13 09:50:00,46.55,46.64,46.55,46.64,16540.0,41.0876,41.1671,41.0876,41.1671,16540.0
2015-10-13 09:55:00,46.66,46.67,46.6,46.62,8500.0,41.1847,41.1935,41.1317,41.1494,8500.0
2015-10-13 10:00:00,46.64,46.66,46.58,46.62,143300.0,41.1671,41.1847,41.1141,41.1494,143300.0
2015-10-13 10:05:00,46.6,46.65,46.6,46.62,60115.0,41.1317,41.1759,41.1317,41.1494,60115.0
2015-10-13 10:10:00,46.62,46.63,46.59,46.6,8500.0,41.1494,41.1582,41.1229,41.1317,8500.0
2015-10-13 10:15:00,46.6,46.63,46.59,46.62,37755.0,41.1317,41.1582,41.1229,41.1494,37755.0
2015-10-13 10:20:00,46.62,46.62,46.6,46.6,8500.0,41.1494,41.1494,41.1317,41.1317,8500.0
2015-10-13 10:25:00,46.62,46.64,46.6,46.64,7925.0,41.1494,41.1671,41.1317,41.1671,7925.0
2015-10-13 10:30:00,46.66,46.75,46.66,46.74,17250.0,41.1847,41.2641,41.1847,41.2553,17250.0
2015-10-13 10:35:00,46.69,46.7,46.64,46.64,3000.0,41.2112,41.22,41.1671,41.1671,3000.0
2015-10-13 10:40:00,46.64,46.67,46.62,46.66,11740.0,41.1671,41.1935,41.1494,41.1847,11740.0
2015-10-13 10:45:00,46.69,46.69,46.62,46.62,5140.0,41.2112,41.2112,41.1494,41.1494,5140.0
2015-10-13 10:50:00,46.63,46.67,46.63,46.66,10900.0,41.1582,41.1935,41.1582,41.1847,10900.0
2015-10-13 10:55:00,46.68,46.74,46.68,46.7,8500.0,41.2024,41.2553,41.2024,41.22,8500.0
2015-10-13 11:00:00,46.71,46.71,46.64,46.64,7000.0,41.2288,41.2288,41.1671,41.1671,7000.0
2015-10-13 11:05:00,46.64,46.69,46.64,46.69,23245.0,41.1671,41.2112,41.1671,41.2112,23245.0
2015-10-13 11:10:00,46.69,46.71,46.69,46.7,4000.0,41.2112,41.2288,41.2112,41.22,4000.0
2015-10-13 11:15:00,46.68,46.69,46.65,46.65,5225.0,41.2024,41.2112,41.1759,41.1759,5225.0
2015-10-13 11:20:00,46.65,46.72,46.65,46.67,15500.0,41.1759,41.2377,41.1759,41.1935,15500.0
2015-10-13 11:25:00,46.66,46.68,46.63,46.67,14010.0,41.1847,41.2024,41.1582,41.1935,14010.0
2015-10-13 11:30:00,46.68,46.7,46.66,46.7,9000.0,41.2024,41.22,41.1847,41.22,9000.0
2015-10-13 11:35:00,46.65,46.72,46.65,46.72,19000.0,41.1759,41.2377,41.1759,41.2377,19000.0
2015-10-13 11:40:00,46.7,46.71,46.67,46.7,19500.0,41.22,41.2288,41.1935,41.22,19500.0
2015-10-13 11:45:00,46.71,46.73,46.68,46.73,20000.0,41.2288,41.2465,41.2024,41.2465,20000.0
2015-10-13 11:50:00,46.71,46.75,46.7,46.74,91290.0,41.2288,41.2641,41.22,41.2553,91290.0
2015-10-13 11:55:00,46.73,46.73,46.67,46.68,37500.0,41.2465,41.2465,41.1935,41.2024,37500.0
2015-10-13 12:00:00,46.67,46.69,46.65,46.65,14625.0,41.1935,41.2112,41.1759,41.1759,14625.0
2015-10-13 12:05:00,46.64,46.64,46.61,46.63,3000.0,41.1671,41.1671,41.1406,41.1582,3000.0
2015-10-13 12:10:00,46.62,46.63,46.59,46.62,17415.0,41.1494,41.1582,41.1229,41.1494,17415.0
2015-10-13 12:15:00,46.62,46.62,46.59,46.6,19000.0,41.1494,41.1494,41.1229,41.1317,19000.0
2015-10-13 12:20:00,46.6,46.61,46.6,46.61,3000.0,41.1317,41.1406,41.1317,41.1406,3000.0
2015-10-13 12:25:00,46.61,46.62,46.59,46.59,14000.0,41.1406,41.1494,41.1229,41.1229,14000.0
2015-10-13 12:30:00,46.59,46.6,46.57,46.59,31565.0,41.1229,41.1317,41.1053,41.1229,31565.0
2015-10-13 12:35:00,46.59,46.59,46.55,46.55,10000.0,41.1229,41.1229,41.0876,41.0876,10000.0
2015-10-13 12:40:00,46.54,46.54,46.49,46.49,5500.0,41.0788,41.0788,41.0347,41.0347,5500.0
2015-10-13 12:45:00,46.53,46.53,46.39,46.39,11500.0,41.07,41.07,40.9464,40.9464,11500.0
2015-10-13 12:50:00,46.36,46.38,46.34,46.38,20625.0,40.9199,40.9376,40.9023,40.9376,20625.0
2015-10-13 12:55:00,46.37,46.37,46.3,46.3,12305.0,40.9287,40.9287,40.8669,40.8669,12305.0
2015-10-13 13:00:00,46.31,46.33,46.27,46.33,10295.0,40.8758,40.8934,40.8405,40.8934,10295.0
2015-10-13 13:05:00,46.31,46.32,46.25,46.25,9000.0,40.8758,40.8846,40.8228,40.8228,9000.0
2015-10-13 13:10:00,46.25,46.26,46.22,46.24,14500.0,40.8228,40.8316,40.7963,40.814,14500.0
2015-10-13 13:15:00,46.23,46.26,46.21,46.25,11000.0,40.8052,40.8316,40.7875,40.8228,11000.0
2015-10-13 13:20:00,46.26,46.28,46.26,46.28,11000.0,40.8316,40.8493,40.8316,40.8493,11000.0
2015-10-13 13:25:00,46.28,46.28,46.26,46.27,6000.0,40.8493,40.8493,40.8316,40.8405,6000.0
2015-10-13 13:30:00,46.29,46.29,46.25,46.28,20415.0,40.8581,40.8581,40.8228,40.8493,20415.0
2015-10-13 13:35:00,46.28,46.29,46.23,46.28,21000.0,40.8493,40.8581,40.8052,40.8493,21000.0
2015-10-13 13:40:00,46.28,46.28,46.26,46.26,11600.0,40.8493,40.8493,40.8316,40.8316,11600.0
2015-10-13 13:45:00,46.27,46.29,46.25,46.28,62500.0,40.8405,40.8581,40.8228,40.8493,62500.0
2015-10-13 13:50:00,46.28,46.28,46.25,46.27,13085.0,40.8493,40.8493,40.8228,40.8405,13085.0
2015-10-13 13:55:00,46.25,46.26,46.23,46.24,5285.0,40.8228,40.8316,40.8052,40.814,5285.0
2015-10-13 14:00:00,46.23,46.25,46.2,46.25,64120.0,40.8052,40.8228,40.7787,40.8228,64120.0
2015-10-13 14:05:00,46.25,46.3,46.25,46.29,11365.0,40.8228,40.8669,40.8228,40.8581,11365.0
2015-10-13 14:10:00,46.3,46.32,46.29,46.32,9500.0,40.8669,40.8846,40.8581,40.8846,9500.0
2015-10-13 14:15:00,46.34,46.41,46.34,46.41,57500.0,40.9023,40.964,40.9023,40.964,57500.0
2015-10-13 14:20:00,46.41,46.45,46.4,46.44,17555.0,40.964,40.9993,40.9552,40.9905,17555.0
2015-10-13 14:25:00,46.45,46.48,46.45,46.46,39600.0,40.9993,41.0258,40.9993,41.0082,39600.0
2015-10-13 14:30:00,46.45,46.45,46.42,46.44,14910.0,40.9993,40.9993,40.9729,40.9905,14910.0
2015-10-13 14:35:00,46.45,46.48,46.44,46.46,50015.0,40.9993,41.0258,40.9905,41.0082,50015.0
2015-10-13 14:40:00,46.46,46.47,46.4,46.41,10000.0,41.0082,41.017,40.9552,40.964,10000.0
2015-10-13 14:45:00,46.43,46.45,46.42,46.44,16595.0,40.9817,40.9993,40.9729,40.9905,16595.0
2015-10-13 14:50:00,46.44,46.45,46.4,46.43,16375.0,40.9905,40.9993,40.9552,40.9817,16375.0
2015-10-13 14:55:00,46.43,46.44,46.42,46.43,6000.0,40.9817,40.9905,40.9729,40.9817,6000.0
2015-10-13 15:00:00,46.44,46.44,46.38,46.4,39840.0,40.9905,40.9905,40.9376,40.9552,39840.0
2015-10-13 15:05:00,46.39,46.39,46.34,46.35,19595.0,40.9464,40.9464,40.9023,40.9111,19595.0
2015-10-13 15:10:00,46.36,46.38,46.35,46.38,41000.0,40.9199,40.9376,40.9111,40.9376,41000.0
2015-10-13 15:15:00,46.36,46.37,46.34,46.34,13000.0,40.9199,40.9287,40.9023,40.9023,13000.0
2015-10-13 15:20:00,46.35,46.38,46.3,46.3,19000.0,40.9111,40.9376,40.8669,40.8669,19000.0
2015-10-13 15:25:00,46.3,46.32,46.29,46.32,41605.0,40.8669,40.8846,40.8581,40.8846,41605.0
2015-10-13 15:30:00,46.3,46.34,46.29,46.3,16625.0,40.8669,40.9023,40.8581,40.8669,16625.0
2015-10-13 15:35:00,46.27,46.28,46.21,46.27,41500.0,40.8405,40.8493,40.7875,40.8405,41500.0
2015-10-13 15:40:00,46.27,46.3,46.26,46.29,23000.0,40.8405,40.8669,40.8316,40.8581,23000.0
2015-10-13 15:45:00,46.27,46.29,46.25,46.25,48700.0,40.8405,40.8581,40.8228,40.8228,48700.0
2015-10-13 15:50:00,46.24,46.3,46.24,46.26,25050.0,40.814,40.8669,40.814,40.8316,25050.0
2015-10-13 15:55:00,46.26,46.29,46.2,46.24,81460.0,40.8316,40.8581,40.7787,40.814,81460.0
2015-10-14 09:30:00,46.24,46.24,46.04,46.04,29865.0,40.814,40.814,40.6375,40.6375,29865.0
2015-10-14 09:35:00,45.95,46.12,45.89,46.12,22850.0,40.558,40.7081,40.5051,40.7081,22850.0
2015-10-14 09:40:00,46.18,46.41,46.18,46.41,27965.0,40.761,40.964,40.761,40.964,27965.0
2015-10-14 09:45:00,46.4,46.53,46.4,46.52,20500.0,40.9552,41.07,40.9552,41.0611,20500.0
2015-10-14 09:50:00,46.51,46.58,46.42,46.58,9650.0,41.0523,41.1141,40.9729,41.1141,9650.0
2015-10-14 09:55:00,46.62,46.72,46.61,46.72,12315.0,41.1494,41.2377,41.1406,41.2377,12315.0
2015-10-14 10:00:00,46.67,46.69,46.62,46.66,10000.0,41.1935,41.2112,41.1494,41.1847,10000.0
2015-10-14 10:05:00,46.63,46.67,46.58,46.58,35225.0,41.1582,41.1935,41.1141,41.1141,35225.0
2015-10-14 10:10:00,46.56,46.56,46.47,46.53,12000.0,41.0964,41.0964,41.017,41.07,12000.0
2015-10-14 10:15:00,46.52,46.52,46.42,46.42,16500.0,41.0611,41.0611,40.9729,40.9729,16500.0
2015-10-14 10:20:00,46.41,46.5,46.41,46.46,17755.0,40.964,41.0435,40.964,41.0082,17755.0
2015-10-14 10:25:00,46.45,46.48,46.42,46.48,13000.0,40.9993,41.0258,40.9729,41.0258,13000.0
2015-10-14 10:30:00,46.46,46.56,46.46,46.56,18785.0,41.0082,41.0964,41.0082,41.0964,18785.0
2015-10-14 10:35:00,46.55,46.6,46.51,46.57,47350.0,41.0876,41.1317,41.0523,41.1053,47350.0
2015-10-14 10:40:00,46.58,46.65,46.58,46.59,25630.0,41.1141,41.1759,41.1141,41.1229,25630.0
2015-10-14 10:45:00,46.6,46.64,46.57,46.63,12505.0,41.1317,41.1671,41.1053,41.1582,12505.0
2015-10-14 10:50:00,46.62,46.66,46.58,46.6,25530.0,41.1494,41.1847,41.1141,41.1317,25530.0
2015-10-14 10:55:00,46.62,46.66,46.57,46.57,36110.0,41.1494,41.1847,41.1053,41.1053,36110.0
2015-10-14 11:00:00,46.56,46.57,46.49,46.51,27855.0,41.0964,41.1053,41.0347,41.0523,27855.0
2015-10-14 11:05:00,46.54,46.56,46.47,46.47,6510.0,41.0788,41.0964,41.017,41.017,6510.0
2015-10-14 11:10:00,46.47,46.52,46.43,46.49,7680.0,41.017,41.0611,40.9817,41.0347,7680.0
2015-10-14 11:15:00,46.43,46.49,46.41,46.41,6000.0,40.9817,41.0347,40.964,40.964,6000.0
2015-10-14 11:20:00,46.4,46.42,46.35,46.41,15315.0,40.9552,40.9729,40.9111,40.964,15315.0
2015-10-14 11:25:00,46.41,46.53,46.39,46.48,14380.0,40.964,41.07,40.9464,41.0258,14380.0
2015-10-14 11:30:00,46.48,46.55,46.45,46.46,29000.0,41.0258,41.0876,40.9993,41.0082,29000.0
2015-10-14 11:35:00,46.51,46.57,46.49,46.56,14000.0,41.0523,41.1053,41.0347,41.0964,14000.0
2015-10-14 11:40:00,46.56,46.57,46.56,46.57,5660.0,41.0964,41.1053,41.0964,41.1053,5660.0
2015-10-14 11:45:00,46.54,46.56,46.52,46.56,5500.0,41.0788,41.0964,41.0611,41.0964,5500.0
2015-10-14 11:50:00,46.54,46.64,46.54,46.55,14000.0,41.0788,41.1671,41.0788,41.0876,14000.0
2015-10-14 11:55:00,46.55,46.61,46.53,46.55,8000.0,41.0876,41.1406,41.07,41.0876,8000.0
2015-10-14 12:00:00,46.59,46.64,46.54,46.54,33540.0,41.1229,41.1671,41.0788,41.0788,33540.0
2015-10-14 12:05:00,46.53,46.55,46.49,46.51,7500.0,41.07,41.0876,41.0347,41.0523,7500.0
2015-10-14 12:10:00,46.51,46.54,46.5,46.53,14000.0,41.0523,41.0788,41.0435,41.07,14000.0
2015-10-14 12:15:00,46.54,46.58,46.5,46.5,13210.0,41.0788,41.1141,41.0435,41.0435,13210.0
2015-10-14 12:20:00,46.5,46.57,46.48,46.54,16865.0,41.0435,41.1053,41.0258,41.0788,16865.0
2015-10-14 12:25:00,46.57,46.6,46.54,46.54,6345.0,41.1053,41.1317,41.0788,41.0788,6345.0
2015-10-14 12:30:00,46.56,46.6,46.5,46.57,27065.0,41.0964,41.1317,41.0435,41.1053,27065.0
2015-10-14 12:35:00,46.62,46.62,46.53,46.53,12000.0,41.1494,41.1494,41.07,41.07,12000.0
2015-10-14 12:40:00,46.59,46.6,46.53,46.53,18660.0,41.1229,41.1317,41.07,41.07,18660.0
2015-10-14 12:45:00,46.54,46.59,46.53,46.53,22845.0,41.0788,41.1229,41.07,41.07,22845.0
2015-10-14 12:50:00,46.53,46.58,46.53,46.55,10260.0,41.07,41.1141,41.07,41.0876,10260.0
2015-10-14 12:55:00,46.58,46.58,46.48,46.48,17825.0,41.1141,41.1141,41.0258,41.0258,17825.0
2015-10-14 13:00:00,46.47,46.5,46.42,46.42,12500.0,41.017,41.0435,40.9729,40.9729,12500.0
2015-10-14 13:05:00,46.42,46.47,46.4,46.47,15075.0,40.9729,41.017,40.9552,41.017,15075.0
2015-10-14 13:10:00,46.47,46.47,46.42,46.47,3500.0,41.017,41.017,40.9729,41.017,3500.0
2015-10-14 13:15:00,46.48,46.48,46.34,46.36,9000.0,41.0258,41.0258,40.9023,40.9199,9000.0
2015-10-14 13:20:00,46.34,46.4,46.33,46.37,6000.0,40.9023,40.9552,40.8934,40.9287,6000.0
2015-10-14 13:25:00,46.37,46.37,46.33,46.33,10000.0,40.9287,40.9287,40.8934,40.8934,10000.0
2015-10-14 13:30:00,46.31,46.32,46.25,46.25,59900.0,40.8758,40.8846,40.8228,40.8228,59900.0
2015-10-14 13:35:00,46.28,46.29,46.26,46.26,6025.0,40.8493,40.8581,40.8316,40.8316,6025.0
2015-10-14 13:40:00,46.25,46.29,46.25,46.28,9500.0,40.8228,40.8581,40.8228,40.8493,9500.0
2015-10-14 13:45:00,46.28,46.28,46.2,46.2,7280.0,40.8493,40.8493,40.7787,40.7787,7280.0
2015-10-14 13:50:00,46.2,46.2,46.1,46.11,17590.0,40.7787,40.7787,40.6904,40.6992,17590.0
2015-10-14 13:55:00,46.13,46.15,46.1,46.13,6450.0,40.7169,40.7345,40.6904,40.7169,6450.0
2015-10-14 14:00:00,46.15,46.21,46.11,46.11,19850.0,40.7345,40.7875,40.6992,40.6992,19850.0
2015-10-14 14:05:00,46.12,46.12,46.03,46.03,7500.0,40.7081,40.7081,40.6286,40.6286,7500.0
2015-10-14 14:10:00,46.03,46.07,46.0,46.02,10000.0,40.6286,40.6639,40.6022,40.6198,10000.0
2015-10-14 14:15:00,46.02,46.05,45.94,45.94,12060.0,40.6198,40.6463,40.5492,40.5492,12060.0
2015-10-14 14:20:00,45.94,46.0,45.93,45.94,14275.0,40.5492,40.6022,40.5404,40.5492,14275.0
2015-10-14 14:25:00,45.94,45.95,45.89,45.92,8470.0,40.5492,40.558,40.5051,40.5315,8470.0
2015-10-14 14:30:00,45.87,45.93,45.86,45.87,15000.0,40.4874,40.5404,40.4786,40.4874,15000.0
2015-10-14 14:35:00,45.9,45.92,45.85,45.88,23500.0,40.5139,40.5315,40.4698,40.4962,23500.0
2015-10-14 14:40:00,45.92,45.95,45.85,45.85,27810.0,40.5315,40.558,40.4698,40.4698,27810.0
2015-10-14 14:45:00,45.85,45.86,45.8,45.8,16490.0,40.4698,40.4786,40.4256,40.4256,16490.0
2015-10-14 14:50:00,45.8,45.85,45.78,45.83,36420.0,40.4256,40.4698,40.408,40.4521,36420.0
2015-10-14 14:55:00,45.82,45.89,45.82,45.87,10525.0,40.4433,40.5051,40.4433,40.4874,10525.0
2015-10-14 15:00:00,45.89,45.91,45.85,45.9,16500.0,40.5051,40.5227,40.4698,40.5139,16500.0
2015-10-14 15:05:00,45.89,45.95,45.89,45.93,22460.0,40.5051,40.558,40.5051,40.5404,22460.0
2015-10-14 15:10:00,45.94,46.01,45.91,45.91,13910.0,40.5492,40.611,40.5227,40.5227,13910.0
2015-10-14 15:15:00,45.91,45.91,45.8,45.8,17500.0,40.5227,40.5227,40.4256,40.4256,17500.0
2015-10-14 15:20:00,45.82,45.84,45.79,45.79,45375.0,40.4433,40.4609,40.4168,40.4168,45375.0
2015-10-14 15:25:00,45.82,45.86,45.79,45.83,24020.0,40.4433,40.4786,40.4168,40.4521,24020.0
2015-10-14 15:30:00,45.85,45.97,45.84,45.93,30345.0,40.4698,40.5757,40.4609,40.5404,30345.0
2015-10-14 15:35:00,45.95,45.97,45.89,45.9,20660.0,40.558,40.5757,40.5051,40.5139,20660.0
2015-10-14 15:40:00,45.89,45.96,45.87,45.87,36570.0,40.5051,40.5668,40.4874,40.4874,36570.0
2015-10-14 15:45:00,45.87,45.9,45.79,45.79,59810.0,40.4874,40.5139,40.4168,40.4168,59810.0
2015-10-14 15:50:00,45.8,45.86,45.78,45.82,85025.0,40.4256,40.4786,40.408,40.4433,85025.0
2015-10-14 15:55:00,45.83,45.9,45.82,45.88,109130.0,40.4521,40.5139,40.4433,40.4962,109130.0
2015-10-15 09:30:00,46.07,46.13,46.04,46.11,26680.0,40.6639,40.7169,40.6375,40.6992,26680.0
2015-10-15 09:35:00,46.13,46.26,46.12,46.26,31000.0,40.7169,40.8316,40.7081,40.8316,31000.0
2015-10-15 09:40:00,46.29,46.39,46.29,46.39,6000.0,40.8581,40.9464,40.8581,40.9464,6000.0
2015-10-15 09:45:00,46.38,46.58,46.35,46.58,15405.0,40.9376,41.1141,40.9111,41.1141,15405.0
2015-10-15 09:50:00,46.48,46.58,46.48,46.52,20895.0,41.0258,41.1141,41.0258,41.0611,20895.0
2015-10-15 09:55:00,46.5,46.54,46.44,46.54,12075.0,41.0435,41.0788,40.9905,41.0788,12075.0
2015-10-15 10:00:00,46.53,46.54,46.42,46.42,5250.0,41.07,41.0788,40.9729,40.9729,5250.0
2015-10-15 10:05:00,46.35,46.37,46.34,46.37,4000.0,40.9111,40.9287,40.9023,40.9287,4000.0
2015-10-15 10:10:00,46.37,46.47,46.36,46.47,15165.0,40.9287,41.017,40.9199,41.017,15165.0
2015-10-15 10:15:00,46.47,46.55,46.43,46.55,16985.0,41.017,41.0876,40.9817,41.0876,16985.0
2015-10-15 10:20:00,46.56,46.6,46.49,46.54,22580.0,41.0964,41.1317,41.0347,41.0788,22580.0
2015-10-15 10:25:00,46.56,46.56,46.39,46.43,15000.0,41.0964,41.0964,40.9464,40.9817,15000.0
2015-10-15 10:30:00,46.43,46.49,46.36,46.48,11750.0,40.9817,41.0347,40.9199,41.0258,11750.0
2015-10-15 10:35:00,46.45,46.49,46.42,46.46,3000.0,40.9993,41.0347,40.9729,41.0082,3000.0
2015-10-15 10:40:00,46.54,46.61,46.54,46.6,12900.0,41.0788,41.1406,41.0788,41.1317,12900.0
2015-10-15 10:45:00,46.58,46.64,46.56,46.64,7055.0,41.1141,41.1671,41.0964,41.1671,7055.0
2015-10-15 10:50:00,46.64,46.7,46.64,46.66,24845.0,41.1671,41.22,41.1671,41.1847,24845.0
2015-10-15 10:55:00,46.65,46.65,46.57,46.61,9000.0,41.1759,41.1759,41.1053,41.1406,9000.0
2015-10-15 11:00:00,46.6,46.69,46.6,46.68,4000.0,41.1317,41.2112,41.1317,41.2024,4000.0
2015-10-15 11:05:00,46.71,46.71,46.63,46.67,5000.0,41.2288,41.2288,41.1582,41.1935,5000.0
2015-10-15 11:10:00,46.68,46.68,46.62,46.64,10095.0,41.2024,41.2024,41.1494,41.1671,10095.0
2015-10-15 11:15:00,46.62,46.63,46.61,46.63,8500.0,41.1494,41.1582,41.1406,41.1582,8500.0
2015-10-15 11:20:00,46.6,46.66,46.6,46.63,9735.0,41.1317,41.1847,41.1317,41.1582,9735.0
2015-10-15 11:25:00,46.63,46.7,46.63,46.69,7155.0,41.1582,41.22,41.1582,41.2112,7155.0
2015-10-15 11:30:00,46.71,46.71,46.68,46.71,14500.0,41.2288,41.2288,41.2024,41.2288,14500.0
2015-10-15 11:35:00,46.72,46.75,46.72,46.75,7000.0,41.2377,41.2641,41.2377,41.2641,7000.0
2015-10-15 11:40:00,46.68,46.7,46.64,46.64,15000.0,41.2024,41.22,41.1671,41.1671,15000.0
2015-10-15 11:45:00,46.66,46.7,46.63,46.67,35000.0,41.1847,41.22,41.1582,41.1935,35000.0
2015-10-15 11:50:00,46.61,46.66,46.61,46.63,5000.0,41.1406,41.1847,41.1406,41.1582,5000.0
2015-10-15 11:55:00,46.62,46.64,46.56,46.61,16000.0,41.1494,41.1671,41.0964,41.1406,16000.0
2015-10-15 12:00:00,46.61,46.7,46.6,46.68,9000.0,41.1406,41.22,41.1317,41.2024,9000.0
2015-10-15 12:05:00,46.7,46.7,46.63,46.67,6875.0,41.22,41.22,41.1582,41.1935,6875.0
2015-10-15 12:10:00,46.69,46.73,46.69,46.73,3000.0,41.2112,41.2465,41.2112,41.2465,3000.0
2015-10-15 12:15:00,46.71,46.74,46.71,46.73,5680.0,41.2288,41.2553,41.2288,41.2465,5680.0
2015-10-15 12:20:00,46.73,46.79,46.73,46.77,3000.0,41.2465,41.2994,41.2465,41.2818,3000.0
2015-10-15 12:25:00,46.8,46.8,46.75,46.8,5350.0,41.3083,41.3083,41.2641,41.3083,5350.0
2015-10-15 12:30:00,46.72,46.72,46.72,46.72,500.0,41.2377,41.2377,41.2377,41.2377,500.0
2015-10-15 12:35:00,46.7,46.75,46.66,46.66,63575.0,41.22,41.2641,41.1847,41.1847,63575.0
2015-10-15 12:40:00,46.69,46.74,46.65,46.74,10925.0,41.2112,41.2553,41.1759,41.2553,10925.0
2015-10-15 12:45:00,46.7,46.73,46.69,46.73,1500.0,41.22,41.2465,41.2112,41.2465,1500.0
2015-10-15 12:50:00,46.73,46.73,46.69,46.73,7870.0,41.2465,41.2465,41.2112,41.2465,7870.0
2015-10-15 12:55:00,46.76,46.76,46.69,46.69,4070.0,41.273,41.273,41.2112,41.2112,4070.0
2015-10-15 13:00:00,46.71,46.72,46.67,46.72,5525.0,41.2288,41.2377,41.1935,41.2377,5525.0
2015-10-15 13:05:00,46.73,46.79,46.71,46.73,5500.0,41.2465,41.2994,41.2288,41.2465,5500.0
2015-10-15 13:10:00,46.78,46.79,46.72,46.72,5585.0,41.2906,41.2994,41.2377,41.2377,5585.0
2015-10-15 13:15:00,46.75,46.8,46.74,46.8,7500.0,41.2641,41.3083,41.2553,41.3083,7500.0
2015-10-15 13:20:00,46.77,46.79,46.74,46.76,8500.0,41.2818,41.2994,41.2553,41.273,8500.0
2015-10-15 13:25:00,46.78,46.86,46.78,46.81,20000.0,41.2906,41.3612,41.2906,41.3171,20000.0
2015-10-15 13:30:00,46.81,46.81,46.81,46.81,500.0,41.3171,41.3171,41.3171,41.3171,500.0
2015-10-15 13:35:00,46.81,46.89,46.8,46.89,8500.0,41.3171,41.3877,41.3083,41.3877,8500.0
2015-10-15 13:40:00,46.86,46.88,46.84,46.86,9975.0,41.3612,41.3789,41.3436,41.3612,9975.0
2015-10-15 13:45:00,46.88,46.91,46.86,46.86,4000.0,41.3789,41.4054,41.3612,41.3612,4000.0
2015-10-15 13:50:00,46.88,46.97,46.86,46.97,7985.0,41.3789,41.4583,41.3612,41.4583,7985.0
2015-10-15 13:55:00,46.99,46.99,46.94,46.98,9000.0,41.476,41.476,41.4318,41.4672,9000.0
2015-10-15 14:00:00,46.99,47.01,46.98,46.98,15280.0,41.476,41.4936,41.4672,41.4672,15280.0
2015-10-15 14:05:00,47.01,47.02,46.95,46.99,13015.0,41.4936,41.5025,41.4407,41.476,13015.0
2015-10-15 14:10:00,46.98,47.0,46.98,47.0,5940.0,41.4672,41.4848,41.4672,41.4848,5940.0
2015-10-15 14:15:00,47.02,47.03,46.99,47.03,8600.0,41.5025,41.5113,41.476,41.5113,8600.0
2015-10-15 14:20:00,47.0,47.04,46.97,46.98,11750.0,41.4848,41.5201,41.4583,41.4672,11750.0
2015-10-15 14:25:00,46.96,46.96,46.93,46.96,4515.0,41.4495,41.4495,41.423,41.4495,4515.0
2015-10-15 14:30:00,46.96,47.02,46.95,47.01,12925.0,41.4495,41.5025,41.4407,41.4936,12925.0
2015-10-15 14:35:00,47.03,47.08,47.0,47.06,21265.0,41.5113,41.5554,41.4848,41.5378,21265.0
2015-10-15 14:40:00,47.08,47.14,47.07,47.12,37020.0,41.5554,41.6084,41.5466,41.5907,37020.0
2015-10-15 14:45:00,47.1,47.11,47.06,47.06,8025.0,41.5731,41.5819,41.5378,41.5378,8025.0
2015-10-15 14:50:00,47.05,47.15,47.05,47.15,15680.0,41.5289,41.6172,41.5289,41.6172,15680.0
2015-10-15 14:55:00,47.14,47.18,47.14,47.18,7015.0,41.6084,41.6437,41.6084,41.6437,7015.0
2015-10-15 15:00:00,47.14,47.27,47.14,47.26,36975.0,41.6084,41.7231,41.6084,41.7143,36975.0
2015-10-15 15:05:00,47.22,47.25,47.14,47.15,16000.0,41.679,41.7055,41.6084,41.6172,16000.0
2015-10-15 15:10:00,47.12,47.19,47.11,47.18,42215.0,41.5907,41.6525,41.5819,41.6437,42215.0
2015-10-15 15:15:00,47.18,47.27,47.18,47.23,16260.0,41.6437,41.7231,41.6437,41.6878,16260.0
2015-10-15 15:20:00,47.26,47.3,47.22,47.26,43770.0,41.7143,41.7496,41.679,41.7143,43770.0
2015-10-15 15:25:00,47.26,47.3,47.24,47.3,30230.0,41.7143,41.7496,41.6966,41.7496,30230.0
2015-10-15 15:30:00,47.28,47.32,47.27,47.31,46885.0,41.7319,41.7673,41.7231,41.7584,46885.0
2015-10-15 15:35:00,47.32,47.36,47.29,47.34,48370.0,41.7673,41.8026,41.7408,41.7849,48370.0
2015-10-15 15:40:00,47.35,47.35,47.25,47.26,39920.0,41.7937,41.7937,41.7055,41.7143,39920.0
2015-10-15 15:45:00,47.26,47.28,47.2,47.28,62730.0,41.7143,41.7319,41.6613,41.7319,62730.0
2015-10-15 15:50:00,47.28,47.28,47.25,47.27,68660.0,41.7319,41.7319,41.7055,41.7231,68660.0
2015-10-15 15:55:00,47.26,47.28,47.23,47.24,155825.0,41.7143,41.7319,41.6878,41.6966,155825.0
2015-10-16 09:30:00,47.59,47.68,47.34,47.67,230945.0,42.0056,42.085,41.7849,42.0762,230945.0
2015-10-16 09:35:00,47.68,47.68,47.5,47.68,42550.0,42.085,42.085,41.9261,42.085,42550.0
2015-10-16 09:40:00,47.66,47.78,47.66,47.72,24310.0,42.0674,42.1733,42.0674,42.1203,24310.0
2015-10-16 09:45:00,47.76,47.83,47.71,47.82,19485.0,42.1556,42.2174,42.1115,42.2086,19485.0
2015-10-16 09:50:00,47.83,47.91,47.77,47.77,34480.0,42.2174,42.288,42.1645,42.1645,34480.0
2015-10-16 09:55:00,47.75,47.81,47.69,47.75,20365.0,42.1468,42.1998,42.0938,42.1468,20365.0
2015-10-16 10:00:00,47.77,47.78,47.69,47.7,60380.0,42.1645,42.1733,42.0938,42.1027,60380.0
2015-10-16 10:05:00,47.67,47.67,47.62,47.64,20865.0,42.0762,42.0762,42.0321,42.0497,20865.0
2015-10-16 10:10:00,47.63,47.67,47.57,47.61,22250.0,42.0409,42.0762,41.9879,42.0232,22250.0
2015-10-16 10:15:00,47.59,47.64,47.53,47.59,44820.0,42.0056,42.0497,41.9526,42.0056,44820.0
2015-10-16 10:20:00,47.63,47.85,47.63,47.63,45195.0,42.0409,42.2351,42.0409,42.0409,45195.0
2015-10-16 10:25:00,47.63,47.63,47.57,47.57,21535.0,42.0409,42.0409,41.9879,41.9879,21535.0
2015-10-16 10:30:00,47.55,47.55,47.34,47.34,79525.0,41.9703,41.9703,41.7849,41.7849,79525.0
2015-10-16 10:35:00,47.36,47.42,47.34,47.41,24135.0,41.8026,41.8555,41.7849,41.8467,24135.0
2015-10-16 10:40:00,47.44,47.44,47.34,47.39,45285.0,41.8732,41.8732,41.7849,41.829,45285.0
2015-10-16 10:45:00,47.4,47.46,47.4,47.46,3445.0,41.8379,41.8908,41.8379,41.8908,3445.0
2015-10-16 10:50:00,47.42,47.51,47.4,47.51,7490.0,41.8555,41.935,41.8379,41.935,7490.0
2015-10-16 10:55:00,47.53,47.57,47.5,47.5,3500.0,41.9526,41.9879,41.9261,41.9261,3500.0
2015-10-16 11:00:00,47.5,47.51,47.43,47.43,16700.0,41.9261,41.935,41.8643,41.8643,16700.0
2015-10-16 11:05:00,47.42,47.46,47.36,47.46,11150.0,41.8555,41.8908,41.8026,41.8908,11150.0
2015-10-16 11:10:00,47.5,47.5,47.47,47.47,2500.0,41.9261,41.9261,41.8997,41.8997,2500.0
2015-10-16 11:15:00,47.49,47.61,47.49,47.57,77920.0,41.9173,42.0232,41.9173,41.9879,77920.0
2015-10-16 11:20:00,47.6,47.71,47.57,47.63,155345.0,42.0144,42.1115,41.9879,42.0409,155345.0
2015-10-16 11:25:00,47.63,47.63,47.46,47.48,43925.0,42.0409,42.0409,41.8908,41.9085,43925.0
2015-10-16 11:30:00,47.47,47.53,47.47,47.53,6500.0,41.8997,41.9526,41.8997,41.9526,6500.0
2015-10-16 11:35:00,47.58,47.64,47.58,47.62,3745.0,41.9967,42.0497,41.9967,42.0321,3745.0
2015-10-16 11:40:00,47.66,47.66,47.64,47.64,1500.0,42.0674,42.0674,42.0497,42.0497,1500.0
2015-10-16 11:45:00,47.64,47.64,47.59,47.59,11000.0,42.0497,42.0497,42.0056,42.0056,11000.0
2015-10-16 11:50:00,47.62,47.64,47.58,47.63,10250.0,42.0321,42.0497,41.9967,42.0409,10250.0
2015-10-16 11:55:00,47.63,47.64,47.52,47.53,32775.0,42.0409,42.0497,41.9438,41.9526,32775.0
2015-10-16 12:00:00,47.54,47.55,47.44,47.44,32645.0,41.9614,41.9703,41.8732,41.8732,32645.0
2015-10-16 12:05:00,47.44,47.44,47.41,47.41,3325.0,41.8732,41.8732,41.8467,41.8467,3325.0
2015-10-16 12:10:00,47.41,47.41,47.34,47.38,26315.0,41.8467,41.8467,41.7849,41.8202,26315.0
2015-10-16 12:15:00,47.4,47.44,47.4,47.41,10115.0,41.8379,41.8732,41.8379,41.8467,10115.0
2015-10-16 12:20:00,47.35,47.37,47.35,47.37,3515.0,41.7937,41.8114,41.7937,41.8114,3515.0
2015-10-16 12:25:00,47.37,47.37,47.35,47.35,2500.0,41.8114,41.8114,41.7937,41.7937,2500.0
2015-10-16 12:30:00,47.37,47.41,47.36,47.38,8375.0,41.8114,41.8467,41.8026,41.8202,8375.0
2015-10-16 12:35:00,47.36,47.38,47.35,47.38,5000.0,41.8026,41.8202,41.7937,41.8202,5000.0
2015-10-16 12:40:00,47.35,47.35,47.3,47.3,8500.0,41.7937,41.7937,41.7496,41.7496,8500.0
2015-10-16 12:45:00,47.34,47.36,47.34,47.36,6000.0,41.7849,41.8026,41.7849,41.8026,6000.0
2015-10-16 12:50:00,47.38,47.4,47.35,47.4,8215.0,41.8202,41.8379,41.7937,41.8379,8215.0
2015-10-16 12:55:00,47.4,47.42,47.38,47.41,3000.0,41.8379,41.8555,41.8202,41.8467,3000.0
2015-10-16 13:00:00,47.39,47.41,47.39,47.4,2000.0,41.829,41.8467,41.829,41.8379,2000.0
2015-10-16 13:05:00,47.4,47.4,47.3,47.32,15170.0,41.8379,41.8379,41.7496,41.7673,15170.0
2015-10-16 13:10:00,47.34,47.38,47.3,47.3,7320.0,41.7849,41.8202,41.7496,41.7496,7320.0
2015-10-16 13:15:00,47.35,47.38,47.32,47.35,7500.0,41.7937,41.8202,41.7673,41.7937,7500.0
2015-10-16 13:20:00,47.35,47.37,47.32,47.32,12500.0,41.7937,41.8114,41.7673,41.7673,12500.0
2015-10-16 13:25:00,47.3,47.32,47.3,47.3,2500.0,41.7496,41.7673,41.7496,41.7496,2500.0
2015-10-16 13:30:00,47.3,47.32,47.28,47.28,10035.0,41.7496,41.7673,41.7319,41.7319,10035.0
2015-10-16 13:35:00,47.27,47.31,47.27,47.3,21000.0,41.7231,41.7584,41.7231,41.7496,21000.0
2015-10-16 13:40:00,47.3,47.36,47.29,47.35,19500.0,41.7496,41.8026,41.7408,41.7937,19500.0
2015-10-16 13:45:00,47.33,47.35,47.25,47.28,20205.0,41.7761,41.7937,41.7055,41.7319,20205.0
2015-10-16 13:50:00,47.3,47.32,47.28,47.3,15030.0,41.7496,41.7673,41.7319,41.7496,15030.0
2015-10-16 13:55:00,47.27,47.3,47.22,47.24,7525.0,41.7231,41.7496,41.679,41.6966,7525.0
2015-10-16 14:00:00,47.18,47.23,47.18,47.22,16620.0,41.6437,41.6878,41.6437,41.679,16620.0
2015-10-16 14:05:00,47.22,47.24,47.18,47.18,9000.0,41.679,41.6966,41.6437,41.6437,9000.0
2015-10-16 14:10:00,47.19,47.25,47.19,47.25,2000.0,41.6525,41.7055,41.6525,41.7055,2000.0
2015-10-16 14:15:00,47.26,47.31,47.24,47.24,10375.0,41.7143,41.7584,41.6966,41.6966,10375.0
2015-10-16 14:20:00,47.24,47.25,47.16,47.2,25405.0,41.6966,41.7055,41.626,41.6613,25405.0
2015-10-16 14:25:00,47.22,47.3,47.22,47.27,8435.0,41.679,41.7496,41.679,41.7231,8435.0
2015-10-16 14:30:00,47.32,47.33,47.29,47.32,11290.0,41.7673,41.7761,41.7408,41.7673,11290.0
2015-10-16 14:35:00,47.32,47.41,47.3,47.41,20610.0,41.7673,41.8467,41.7496,41.8467,20610.0
2015-10-16 14:40:00,47.43,47.51,47.39,47.51,16420.0,41.8643,41.935,41.829,41.935,16420.0
2015-10-16 14:45:00,47.53,47.54,47.45,47.45,27550.0,41.9526,41.9614,41.882,41.882,27550.0
2015-10-16 14:50:00,47.44,47.54,47.42,47.5,18000.0,41.8732,41.9614,41.8555,41.9261,18000.0
2015-10-16 14:55:00,47.52,47.53,47.5,47.53,13500.0,41.9438,41.9526,41.9261,41.9526,13500.0
2015-10-16 15:00:00,47.52,47.55,47.48,47.49,24675.0,41.9438,41.9703,41.9085,41.9173,24675.0
2015-10-16 15:05:00,47.49,47.52,47.47,47.48,17930.0,41.9173,41.9438,41.8997,41.9085,17930.0
2015-10-16 15:10:00,47.48,47.48,47.41,47.43,22290.0,41.9085,41.9085,41.8467,41.8643,22290.0
2015-10-16 15:15:00,47.44,47.5,47.42,47.5,22870.0,41.8732,41.9261,41.8555,41.9261,22870.0
2015-10-16 15:20:00,47.52,47.53,47.46,47.46,18500.0,41.9438,41.9526,41.8908,41.8908,18500.0
2015-10-16 15:25:00,47.45,47.45,47.37,47.41,12915.0,41.882,41.882,41.8114,41.8467,12915.0
2015-10-16 15:30:00,47.4,47.54,47.4,47.51,24740.0,41.8379,41.9614,41.8379,41.935,24740.0
2015-10-16 15:35:00,47.51,47.57,47.49,47.54,17995.0,41.935,41.9879,41.9173,41.9614,17995.0
2015-10-16 15:40:00,47.54,47.55,47.5,47.53,25085.0,41.9614,41.9703,41.9261,41.9526,25085.0
2015-10-16 15:45:00,47.53,47.56,47.48,47.51,28885.0,41.9526,41.9791,41.9085,41.935,28885.0
2015-10-16 15:50:00,47.49,47.53,47.48,47.52,45280.0,41.9173,41.9526,41.9085,41.9438,45280.0
2015-10-16 15:55:00,47.51,47.58,47.48,47.57,180935.0,41.935,41.9967,41.9085,41.9879,180935.0
2015-10-19 09:30:00,47.21,47.54,47.21,47.54,23325.0,41.6702,41.9614,41.6702,41.9614,23325.0
2015-10-19 09:35:00,47.49,47.49,47.44,47.45,12500.0,41.9173,41.9173,41.8732,41.882,12500.0
2015-10-19 09:40:00,47.41,47.64,47.41,47.63,6740.0,41.8467,42.0497,41.8467,42.0409,6740.0
2015-10-19 09:45:00,47.67,47.73,47.63,47.66,27500.0,42.0762,42.1291,42.0409,42.0674,27500.0
2015-10-19 09:50:00,47.75,47.75,47.72,47.72,2000.0,42.1468,42.1468,42.1203,42.1203,2000.0
2015-10-19 09:55:00,47.75,47.77,47.69,47.69,25565.0,42.1468,42.1645,42.0938,42.0938,25565.0
2015-10-19 10:00:00,47.7,47.76,47.7,47.72,68795.0,42.1027,42.1556,42.1027,42.1203,68795.0
2015-10-19 10:05:00,47.73,47.83,47.71,47.83,35180.0,42.1291,42.2174,42.1115,42.2174,35180.0
2015-10-19 10:10:00,47.85,47.89,47.84,47.86,9500.0,42.2351,42.2704,42.2262,42.2439,9500.0
2015-10-19 10:15:00,47.89,47.94,47.86,47.91,33765.0,42.2704,42.3145,42.2439,42.288,33765.0
2015-10-19 10:20:00,47.94,47.94,47.86,47.86,12865.0,42.3145,42.3145,42.2439,42.2439,12865.0
2015-10-19 10:25:00,47.84,47.9,47.84,47.89,9000.0,42.2262,42.2792,42.2262,42.2704,9000.0
2015-10-19 10:30:00,47.86,47.86,47.79,47.79,36020.0,42.2439,42.2439,42.1821,42.1821,36020.0
2015-10-19 10:35:00,47.81,47.81,47.75,47.75,24610.0,42.1998,42.1998,42.1468,42.1468,24610.0
2015-10-19 10:40:00,47.74,47.77,47.69,47.7,14680.0,42.138,42.1645,42.0938,42.1027,14680.0
2015-10-19 10:45:00,47.72,47.72,47.62,47.66,11000.0,42.1203,42.1203,42.0321,42.0674,11000.0
2015-10-19 10:50:00,47.62,47.68,47.62,47.68,8500.0,42.0321,42.085,42.0321,42.085,8500.0
2015-10-19 10:55:00,47.66,47.7,47.61,47.7,46425.0,42.0674,42.1027,42.0232,42.1027,46425.0
2015-10-19 11:00:00,47.69,47.72,47.59,47.59,9000.0,42.0938,42.1203,42.0056,42.0056,9000.0
2015-10-19 11:05:00,47.59,47.68,47.56,47.63,13500.0,42.0056,42.085,41.9791,42.0409,13500.0
2015-10-19 11:10:00,47.63,47.69,47.63,47.63,13000.0,42.0409,42.0938,42.0409,42.0409,13000.0
2015-10-19 11:15:00,47.63,47.75,47.63,47.74,20645.0,42.0409,42.1468,42.0409,42.138,20645.0
2015-10-19 11:20:00,47.75,47.76,47.69,47.69,10500.0,42.1468,42.1556,42.0938,42.0938,10500.0
2015-10-19 11:25:00,47.7,47.77,47.67,47.71,12145.0,42.1027,42.1645,42.0762,42.1115,12145.0
2015-10-19 11:30:00,47.73,47.77,47.68,47.72,12050.0,42.1291,42.1645,42.085,42.1203,12050.0
2015-10-19 11:35:00,47.74,47.78,47.74,47.78,9390.0,42.138,42.1733,42.138,42.1733,9390.0
2015-10-19 11:40:00,47.78,47.81,47.76,47.76,11290.0,42.1733,42.1998,42.1556,42.1556,11290.0
2015-10-19 11:45:00,47.77,47.81,47.72,47.74,113235.0,42.1645,42.1998,42.1203,42.138,113235.0
2015-10-19 11:50:00,47.74,47.76,47.71,47.73,51245.0,42.138,42.1556,42.1115,42.1291,51245.0
2015-10-19 11:55:00,47.74,47.74,47.71,47.71,5500.0,42.138,42.138,42.1115,42.1115,5500.0
2015-10-19 12:00:00,47.71,47.73,47.68,47.68,16515.0,42.1115,42.1291,42.085,42.085,16515.0
2015-10-19 12:05:00,47.68,47.68,47.68,47.68,0.0,42.085,42.085,42.085,42.085,0.0
2015-10-19 12:10:00,47.67,47.73,47.65,47.73,11395.0,42.0762,42.1291,42.0585,42.1291,11395.0
2015-10-19 12:15:00,47.71,47.71,47.65,47.66,6000.0,42.1115,42.1115,42.0585,42.0674,6000.0
2015-10-19 12:20:00,47.64,47.67,47.62,47.67,9485.0,42.0497,42.0762,42.0321,42.0762,9485.0
2015-10-19 12:25:00,47.67,47.67,47.63,47.66,12000.0,42.0762,42.0762,42.0409,42.0674,12000.0
2015-10-19 12:30:00,47.67,47.67,47.65,47.67,5500.0,42.0762,42.0762,42.0585,42.0762,5500.0
2015-10-19 12:35:00,47.67,47.72,47.67,47.71,10000.0,42.0762,42.1203,42.0762,42.1115,10000.0
2015-10-19 12:40:00,47.71,47.73,47.71,47.71,18010.0,42.1115,42.1291,42.1115,42.1115,18010.0
2015-10-19 12:45:00,47.72,47.76,47.72,47.76,19500.0,42.1203,42.1556,42.1203,42.1556,19500.0
2015-10-19 12:50:00,47.74,47.74,47.71,47.73,29400.0,42.138,42.138,42.1115,42.1291,29400.0
2015-10-19 12:55:00,47.74,47.78,47.73,47.78,19000.0,42.138,42.1733,42.1291,42.1733,19000.0
2015-10-19 13:00:00,47.78,47.79,47.76,47.77,14500.0,42.1733,42.1821,42.1556,42.1645,14500.0
2015-10-19 13:05:00,47.77,47.78,47.72,47.78,24965.0,42.1645,42.1733,42.1203,42.1733,24965.0
2015-10-19 13:10:00,47.77,47.83,47.77,47.83,13505.0,42.1645,42.2174,42.1645,42.2174,13505.0
2015-10-19 13:15:00,47.84,47.89,47.84,47.87,24645.0,42.2262,42.2704,42.2262,42.2527,24645.0
2015-10-19 13:20:00,47.87,47.91,47.87,47.9,24220.0,42.2527,42.288,42.2527,42.2792,24220.0
2015-10-19 13:25:00,47.9,47.94,47.89,47.94,25745.0,42.2792,42.3145,42.2704,42.3145,25745.0
2015-10-19 13:30:00,47.91,47.92,47.84,47.85,23630.0,42.288,42.2968,42.2262,42.2351,23630.0
2015-10-19 13:35:00,47.85,47.87,47.84,47.85,28500.0,42.2351,42.2527,42.2262,42.2351,28500.0
2015-10-19 13:40:00,47.86,47.9,47.86,47.9,9315.0,42.2439,42.2792,42.2439,42.2792,9315.0
2015-10-19 13:45:00,47.93,47.94,47.89,47.93,17265.0,42.3057,42.3145,42.2704,42.3057,17265.0
2015-10-19 13:50:00,47.92,48.0,47.91,47.98,27715.0,42.2968,42.3675,42.288,42.3498,27715.0
2015-10-19 13:55:00,47.98,48.03,47.96,48.03,34340.0,42.3498,42.3939,42.3322,42.3939,34340.0
2015-10-19 14:00:00,48.03,48.04,48.0,48.04,12000.0,42.3939,42.4028,42.3675,42.4028,12000.0
2015-10-19 14:05:00,48.05,48.07,48.03,48.06,15700.0,42.4116,42.4292,42.3939,42.4204,15700.0
2015-10-19 14:10:00,48.05,48.05,48.0,48.04,9000.0,42.4116,42.4116,42.3675,42.4028,9000.0
2015-10-19 14:15:00,48.03,48.03,47.98,47.99,8500.0,42.3939,42.3939,42.3498,42.3586,8500.0
2015-10-19 14:20:00,48.01,48.01,47.97,47.97,23500.0,42.3763,42.3763,42.341,42.341,23500.0
2015-10-19 14:25:00,47.98,48.03,47.96,48.03,26600.0,42.3498,42.3939,42.3322,42.3939,26600.0
2015-10-19 14:30:00,48.02,48.03,48.0,48.0,18725.0,42.3851,42.3939,42.3675,42.3675,18725.0
2015-10-19 14:35:00,48.01,48.07,48.0,48.05,10480.0,42.3763,42.4292,42.3675,42.4116,10480.0
2015-10-19 14:40:00,48.05,48.08,48.05,48.06,9750.0,42.4116,42.4381,42.4116,42.4204,9750.0
2015-10-19 14:45:00,48.06,48.08,48.05,48.07,18000.0,42.4204,42.4381,42.4116,42.4292,18000.0
2015-10-19 14:50:00,48.07,48.11,48.07,48.09,16650.0,42.4292,42.4646,42.4292,42.4469,16650.0
2015-10-19 14:55:00,48.08,48.1,48.08,48.08,14000.0,42.4381,42.4557,42.4381,42.4381,14000.0
2015-10-19 15:00:00,48.08,48.1,48.05,48.09,20925.0,42.4381,42.4557,42.4116,42.4469,20925.0
2015-10-19 15:05:00,48.08,48.1,48.05,48.05,10500.0,42.4381,42.4557,42.4116,42.4116,10500.0
2015-10-19 15:10:00,48.06,48.1,48.06,48.1,10500.0,42.4204,42.4557,42.4204,42.4557,10500.0
2015-10-19 15:15:00,48.11,48.11,48.08,48.08,23545.0,42.4646,42.4646,42.4381,42.4381,23545.0
2015-10-19 15:20:00,48.08,48.12,48.08,48.1,23330.0,42.4381,42.4734,42.4381,42.4557,23330.0
2015-10-19 15:25:00,48.11,48.23,48.1,48.21,68125.0,42.4646,42.5705,42.4557,42.5528,68125.0
2015-10-19 15:30:00,48.19,48.19,48.06,48.06,28495.0,42.5352,42.5352,42.4204,42.4204,28495.0
2015-10-19 15:35:00,48.06,48.06,48.02,48.04,22730.0,42.4204,42.4204,42.3851,42.4028,22730.0
2015-10-19 15:40:00,48.03,48.12,47.99,48.12,33000.0,42.3939,42.4734,42.3586,42.4734,33000.0
2015-10-19 15:45:00,48.12,48.17,48.08,48.14,102560.0,42.4734,42.5175,42.4381,42.491,102560.0
2015-10-19 15:50:00,48.14,48.15,48.12,48.14,73870.0,42.491,42.4999,42.4734,42.491,73870.0
2015-10-19 15:55:00,48.14,48.14,48.04,48.09,340010.0,42.491,42.491,42.4028,42.4469,340010.0
2015-10-20 09:30:00,47.92,47.97,47.57,47.89,26725.0,42.2968,42.341,41.9879,42.2704,26725.0
2015-10-20 09:35:00,47.98,48.0,47.88,47.94,9460.0,42.3498,42.3675,42.2615,42.3145,9460.0
2015-10-20 09:40:00,47.98,48.11,47.96,48.1,20825.0,42.3498,42.4646,42.3322,42.4557,20825.0
2015-10-20 09:45:00,48.08,48.29,48.08,48.2,41340.0,42.4381,42.6234,42.4381,42.544,41340.0
2015-10-20 09:50:00,48.11,48.18,48.11,48.16,8500.0,42.4646,42.5263,42.4646,42.5087,8500.0
2015-10-20 09:55:00,48.18,48.18,48.1,48.16,8670.0,42.5263,42.5263,42.4557,42.5087,8670.0
2015-10-20 10:00:00,48.15,48.18,48.06,48.06,10470.0,42.4999,42.5263,42.4204,42.4204,10470.0
2015-10-20 10:05:00,48.06,48.09,47.99,48.01,15500.0,42.4204,42.4469,42.3586,42.3763,15500.0
2015-10-20 10:10:00,47.95,47.97,47.89,47.89,4500.0,42.3233,42.341,42.2704,42.2704,4500.0
2015-10-20 10:15:00,47.87,47.92,47.85,47.91,8985.0,42.2527,42.2968,42.2351,42.288,8985.0
2015-10-20 10:20:00,47.97,47.98,47.94,47.96,9500.0,42.341,42.3498,42.3145,42.3322,9500.0
2015-10-20 10:25:00,47.96,48.03,47.93,48.02,18090.0,42.3322,42.3939,42.3057,42.3851,18090.0
2015-10-20 10:30:00,48.03,48.06,47.94,47.98,26740.0,42.3939,42.4204,42.3145,42.3498,26740.0
2015-10-20 10:35:00,47.95,47.96,47.89,47.93,8445.0,42.3233,42.3322,42.2704,42.3057,8445.0
2015-10-20 10:40:00,47.92,48.06,47.92,48.06,33030.0,42.2968,42.4204,42.2968,42.4204,33030.0
2015-10-20 10:45:00,48.04,48.09,48.04,48.09,8550.0,42.4028,42.4469,42.4028,42.4469,8550.0
2015-10-20 10:50:00,48.08,48.12,48.06,48.1,18440.0,42.4381,42.4734,42.4204,42.4557,18440.0
2015-10-20 10:55:00,48.1,48.15,48.08,48.13,36185.0,42.4557,42.4999,42.4381,42.4822,36185.0
2015-10-20 11:00:00,48.11,48.14,48.06,48.1,27730.0,42.4646,42.491,42.4204,42.4557,27730.0
2015-10-20 11:05:00,48.06,48.07,48.0,48.05,18770.0,42.4204,42.4292,42.3675,42.4116,18770.0
2015-10-20 11:10:00,48.02,48.06,47.96,48.02,30985.0,42.3851,42.4204,42.3322,42.3851,30985.0
2015-10-20 11:15:00,48.03,48.06,48.01,48.01,5500.0,42.3939,42.4204,42.3763,42.3763,5500.0
2015-10-20 11:20:00,48.0,48.01,47.97,47.97,7500.0,42.3675,42.3763,42.341,42.341,7500.0
2015-10-20 11:25:00,48.0,48.09,48.0,48.07,6350.0,42.3675,42.4469,42.3675,42.4292,6350.0
2015-10-20 11:30:00,48.05,48.08,48.0,48.04,67160.0,42.4116,42.4381,42.3675,42.4028,67160.0
2015-10-20 11:35:00,48.04,48.05,48.02,48.03,4500.0,42.4028,42.4116,42.3851,42.3939,4500.0
2015-10-20 11:40:00,48.05,48.07,48.01,48.02,10000.0,42.4116,42.4292,42.3763,42.3851,10000.0
2015-10-20 11:45:00,48.01,48.01,47.94,48.0,5500.0,42.3763,42.3763,42.3145,42.3675,5500.0
2015-10-20 11:50:00,48.01,48.04,47.9,47.97,27295.0,42.3763,42.4028,42.2792,42.341,27295.0
2015-10-20 11:55:00,47.96,48.06,47.95,48.03,12250.0,42.3322,42.4204,42.3233,42.3939,12250.0
2015-10-20 12:00:00,48.02,48.06,48.0,48.02,12000.0,42.3851,42.4204,42.3675,42.3851,12000.0
2015-10-20 12:05:00,48.02,48.02,47.99,47.99,6000.0,42.3851,42.3851,42.3586,42.3586,6000.0
2015-10-20 12:10:00,48.02,48.03,47.97,47.97,13625.0,42.3851,42.3939,42.341,42.341,13625.0
2015-10-20 12:15:00,48.01,48.01,47.96,47.97,7500.0,42.3763,42.3763,42.3322,42.341,7500.0
2015-10-20 12:20:00,47.93,47.98,47.91,47.93,20000.0,42.3057,42.3498,42.288,42.3057,20000.0
2015-10-20 12:25:00,47.96,48.03,47.96,48.03,4000.0,42.3322,42.3939,42.3322,42.3939,4000.0
2015-10-20 12:30:00,48.07,48.07,47.97,48.01,31305.0,42.4292,42.4292,42.341,42.3763,31305.0
2015-10-20 12:35:00,48.03,48.05,48.02,48.05,3500.0,42.3939,42.4116,42.3851,42.4116,3500.0
2015-10-20 12:40:00,48.02,48.05,48.02,48.03,14500.0,42.3851,42.4116,42.3851,42.3939,14500.0
2015-10-20 12:45:00,48.03,48.03,47.98,47.98,14015.0,42.3939,42.3939,42.3498,42.3498,14015.0
2015-10-20 12:50:00,47.98,48.0,47.94,47.98,25690.0,42.3498,42.3675,42.3145,42.3498,25690.0
2015-10-20 12:55:00,48.02,48.08,48.0,48.08,7000.0,42.3851,42.4381,42.3675,42.4381,7000.0
2015-10-20 13:00:00,48.05,48.08,48.05,48.06,14975.0,42.4116,42.4381,42.4116,42.4204,14975.0
2015-10-20 13:05:00,48.06,48.06,48.03,48.03,4500.0,42.4204,42.4204,42.3939,42.3939,4500.0
2015-10-20 13:10:00,48.06,48.11,48.04,48.09,43500.0,42.4204,42.4646,42.4028,42.4469,43500.0
2015-10-20 13:15:00,48.11,48.19,48.1,48.1,29790.0,42.4646,42.5352,42.4557,42.4557,29790.0
2015-10-20 13:20:00,48.08,48.09,48.06,48.06,3740.0,42.4381,42.4469,42.4204,42.4204,3740.0
2015-10-20 13:25:00,48.0,48.0,48.0,48.0,500.0,42.3675,42.3675,42.3675,42.3675,500.0
2015-10-20 13:30:00,48.02,48.05,48.0,48.05,10500.0,42.3851,42.4116,42.3675,42.4116,10500.0
2015-10-20 13:35:00,48.03,48.06,47.99,48.02,11500.0,42.3939,42.4204,42.3586,42.3851,11500.0
2015-10-20 13:40:00,48.01,48.04,47.98,47.99,29590.0,42.3763,42.4028,42.3498,42.3586,29590.0
2015-10-20 13:45:00,47.97,48.03,47.95,48.0,31000.0,42.341,42.3939,42.3233,42.3675,31000.0
2015-10-20 13:50:00,47.97,48.07,47.97,48.07,31835.0,42.341,42.4292,42.341,42.4292,31835.0
2015-10-20 13:55:00,48.08,48.08,48.05,48.07,14690.0,42.4381,42.4381,42.4116,42.4292,14690.0
2015-10-20 14:00:00,48.07,48.07,47.99,48.02,262425.0,42.4292,42.4292,42.3586,42.3851,262425.0
2015-10-20 14:05:00,48.02,48.13,48.0,48.11,150685.0,42.3851,42.4822,42.3675,42.4646,150685.0
2015-10-20 14:10:00,48.12,48.22,48.12,48.22,8145.0,42.4734,42.5616,42.4734,42.5616,8145.0
2015-10-20 14:15:00,48.21,48.25,48.18,48.25,9000.0,42.5528,42.5881,42.5263,42.5881,9000.0
2015-10-20 14:20:00,48.24,48.27,48.2,48.2,48895.0,42.5793,42.6058,42.544,42.544,48895.0
2015-10-20 14:25:00,48.19,48.2,48.12,48.19,71185.0,42.5352,42.544,42.4734,42.5352,71185.0
2015-10-20 14:30:00,48.2,48.21,48.16,48.18,10500.0,42.544,42.5528,42.5087,42.5263,10500.0
2015-10-20 14:35:00,48.2,48.24,48.2,48.24,15180.0,42.544,42.5793,42.544,42.5793,15180.0
2015-10-20 14:40:00,48.26,48.29,48.24,48.26,19050.0,42.597,42.6234,42.5793,42.597,19050.0
2015-10-20 14:45:00,48.26,48.3,48.2,48.3,8800.0,42.597,42.6323,42.544,42.6323,8800.0
2015-10-20 14:50:00,48.3,48.39,48.28,48.39,15830.0,42.6323,42.7117,42.6146,42.7117,15830.0
2015-10-20 14:55:00,48.36,48.38,48.34,48.38,12600.0,42.6852,42.7029,42.6676,42.7029,12600.0
2015-10-20 15:00:00,48.37,48.41,48.37,48.39,7275.0,42.694,42.7294,42.694,42.7117,7275.0
2015-10-20 15:05:00,48.4,48.42,48.39,48.42,9835.0,42.7205,42.7382,42.7117,42.7382,9835.0
2015-10-20 15:10:00,48.42,48.43,48.33,48.39,31095.0,42.7382,42.747,42.6587,42.7117,31095.0
2015-10-20 15:15:00,48.38,48.4,48.34,48.38,32000.0,42.7029,42.7205,42.6676,42.7029,32000.0
2015-10-20 15:20:00,48.38,48.41,48.38,48.4,14000.0,42.7029,42.7294,42.7029,42.7205,14000.0
2015-10-20 15:25:00,48.42,48.42,48.37,48.38,17000.0,42.7382,42.7382,42.694,42.7029,17000.0
2015-10-20 15:30:00,48.36,48.38,48.34,48.37,32750.0,42.6852,42.7029,42.6676,42.694,32750.0
2015-10-20 15:35:00,48.37,48.41,48.37,48.38,31000.0,42.694,42.7294,42.694,42.7029,31000.0
2015-10-20 15:40:00,48.37,48.41,48.36,48.4,48000.0,42.694,42.7294,42.6852,42.7205,48000.0
2015-10-20 15:45:00,48.41,48.42,48.32,48.34,51220.0,42.7294,42.7382,42.6499,42.6676,51220.0
2015-10-20 15:50:00,48.34,48.34,48.3,48.32,21250.0,42.6676,42.6676,42.6323,42.6499,21250.0
2015-10-20 15:55:00,48.3,48.34,48.28,48.32,99885.0,42.6323,42.6676,42.6146,42.6499,99885.0
2015-10-21 09:30:00,48.41,48.57,48.36,48.48,35770.0,42.7294,42.8706,42.6852,42.7911,35770.0
2015-10-21 09:35:00,48.42,48.48,48.31,48.47,49485.0,42.7382,42.7911,42.6411,42.7823,49485.0
2015-10-21 09:40:00,48.4,48.4,48.25,48.25,32440.0,42.7205,42.7205,42.5881,42.5881,32440.0
2015-10-21 09:45:00,48.28,48.31,48.22,48.25,23250.0,42.6146,42.6411,42.5616,42.5881,23250.0
2015-10-21 09:50:00,48.23,48.23,48.08,48.08,37250.0,42.5705,42.5705,42.4381,42.4381,37250.0
2015-10-21 09:55:00,48.11,48.2,48.07,48.1,26000.0,42.4646,42.544,42.4292,42.4557,26000.0
2015-10-21 10:00:00,48.09,48.1,48.05,48.09,35285.0,42.4469,42.4557,42.4116,42.4469,35285.0
2015-10-21 10:05:00,48.11,48.11,48.07,48.11,45465.0,42.4646,42.4646,42.4292,42.4646,45465.0
2015-10-21 10:10:00,48.11,48.11,48.08,48.09,9900.0,42.4646,42.4646,42.4381,42.4469,9900.0
2015-10-21 10:15:00,48.07,48.07,48.0,48.01,17545.0,42.4292,42.4292,42.3675,42.3763,17545.0
2015-10-21 10:20:00,48.01,48.07,47.97,48.05,8500.0,42.3763,42.4292,42.341,42.4116,8500.0
2015-10-21 10:25:00,48.02,48.04,47.98,47.99,15500.0,42.3851,42.4028,42.3498,42.3586,15500.0
2015-10-21 10:30:00,47.98,47.99,47.91,47.93,18100.0,42.3498,42.3586,42.288,42.3057,18100.0
2015-10-21 10:35:00,47.92,47.97,47.82,47.84,63100.0,42.2968,42.341,42.2086,42.2262,63100.0
2015-10-21 10:40:00,47.89,47.92,47.84,47.88,19025.0,42.2704,42.2968,42.2262,42.2615,19025.0
2015-10-21 10:45:00,47.89,47.91,47.87,47.88,5000.0,42.2704,42.288,42.2527,42.2615,5000.0
2015-10-21 10:50:00,47.88,47.91,47.87,47.9,14535.0,42.2615,42.288,42.2527,42.2792,14535.0
2015-10-21 10:55:00,47.9,47.93,47.88,47.91,22090.0,42.2792,42.3057,42.2615,42.288,22090.0
2015-10-21 11:00:00,47.92,47.92,47.87,47.88,19170.0,42.2968,42.2968,42.2527,42.2615,19170.0
2015-10-21 11:05:00,47.86,47.94,47.86,47.88,12000.0,42.2439,42.3145,42.2439,42.2615,12000.0
2015-10-21 11:10:00,47.91,47.92,47.83,47.89,14925.0,42.288,42.2968,42.2174,42.2704,14925.0
2015-10-21 11:15:00,47.91,47.92,47.88,47.92,9765.0,42.288,42.2968,42.2615,42.2968,9765.0
2015-10-21 11:20:00,47.9,48.06,47.89,48.02,32000.0,42.2792,42.4204,42.2704,42.3851,32000.0
2015-10-21 11:25:00,48.06,48.06,47.95,47.95,8500.0,42.4204,42.4204,42.3233,42.3233,8500.0
2015-10-21 11:30:00,47.95,48.04,47.94,48.01,5000.0,42.3233,42.4028,42.3145,42.3763,5000.0
2015-10-21 11:35:00,48.01,48.06,48.0,48.02,3000.0,42.3763,42.4204,42.3675,42.3851,3000.0
2015-10-21 11:40:00,47.99,48.04,47.99,48.04,17570.0,42.3586,42.4028,42.3586,42.4028,17570.0
2015-10-21 11:45:00,47.99,48.05,47.99,47.99,8000.0,42.3586,42.4116,42.3586,42.3586,8000.0
2015-10-21 11:50:00,48.04,48.1,48.03,48.07,5000.0,42.4028,42.4557,42.3939,42.4292,5000.0
2015-10-21 11:55:00,48.09,48.11,48.07,48.08,5500.0,42.4469,42.4646,42.4292,42.4381,5500.0
2015-10-21 12:00:00,48.09,48.09,48.05,48.06,8045.0,42.4469,42.4469,42.4116,42.4204,8045.0
2015-10-21 12:05:00,48.07,48.11,48.07,48.11,5000.0,42.4292,42.4646,42.4292,42.4646,5000.0
2015-10-21 12:10:00,48.09,48.09,48.07,48.07,5000.0,42.4469,42.4469,42.4292,42.4292,5000.0
2015-10-21 12:15:00,48.08,48.09,48.05,48.05,5000.0,42.4381,42.4469,42.4116,42.4116,5000.0
2015-10-21 12:20:00,48.07,48.08,48.07,48.08,2515.0,42.4292,42.4381,42.4292,42.4381,2515.0
2015-10-21 12:25:00,48.05,48.08,48.04,48.05,10250.0,42.4116,42.4381,42.4028,42.4116,10250.0
2015-10-21 12:30:00,48.05,48.09,48.05,48.09,3500.0,42.4116,42.4469,42.4116,42.4469,3500.0
2015-10-21 12:35:00,48.07,48.09,48.07,48.08,3500.0,42.4292,42.4469,42.4292,42.4381,3500.0
2015-10-21 12:40:00,48.08,48.08,48.08,48.08,0.0,42.4381,42.4381,42.4381,42.4381,0.0
2015-10-21 12:45:00,48.05,48.08,48.02,48.08,12670.0,42.4116,42.4381,42.3851,42.4381,12670.0
2015-10-21 12:50:00,48.08,48.08,48.02,48.07,11500.0,42.4381,42.4381,42.3851,42.4292,11500.0
2015-10-21 12:55:00,48.05,48.07,48.01,48.03,9065.0,42.4116,42.4292,42.3763,42.3939,9065.0
2015-10-21 13:00:00,48.01,48.01,47.98,47.98,24695.0,42.3763,42.3763,42.3498,42.3498,24695.0
2015-10-21 13:05:00,47.98,47.98,47.95,47.96,2000.0,42.3498,42.3498,42.3233,42.3322,2000.0
2015-10-21 13:10:00,47.94,47.96,47.92,47.93,12750.0,42.3145,42.3322,42.2968,42.3057,12750.0
2015-10-21 13:15:00,47.88,47.88,47.82,47.83,8500.0,42.2615,42.2615,42.2086,42.2174,8500.0
2015-10-21 13:20:00,47.83,47.85,47.79,47.84,40165.0,42.2174,42.2351,42.1821,42.2262,40165.0
2015-10-21 13:25:00,47.83,47.86,47.78,47.8,13000.0,42.2174,42.2439,42.1733,42.1909,13000.0
2015-10-21 13:30:00,47.78,47.84,47.77,47.79,15315.0,42.1733,42.2262,42.1645,42.1821,15315.0
2015-10-21 13:35:00,47.77,47.79,47.76,47.79,5500.0,42.1645,42.1821,42.1556,42.1821,5500.0
2015-10-21 13:40:00,47.78,47.82,47.76,47.82,9000.0,42.1733,42.2086,42.1556,42.2086,9000.0
2015-10-21 13:45:00,47.82,47.86,47.79,47.84,65280.0,42.2086,42.2439,42.1821,42.2262,65280.0
2015-10-21 13:50:00,47.84,47.94,47.8,47.87,42090.0,42.2262,42.3145,42.1909,42.2527,42090.0
2015-10-21 13:55:00,47.89,47.9,47.81,47.9,31850.0,42.2704,42.2792,42.1998,42.2792,31850.0
2015-10-21 14:00:00,47.82,47.83,47.79,47.79,6250.0,42.2086,42.2174,42.1821,42.1821,6250.0
2015-10-21 14:05:00,47.78,47.87,47.73,47.87,8500.0,42.1733,42.2527,42.1291,42.2527,8500.0
2015-10-21 14:10:00,47.86,47.87,47.79,47.8,9500.0,42.2439,42.2527,42.1821,42.1909,9500.0
2015-10-21 14:15:00,47.78,47.81,47.77,47.79,3090.0,42.1733,42.1998,42.1645,42.1821,3090.0
2015-10-21 14:20:00,47.8,47.81,47.67,47.68,15215.0,42.1909,42.1998,42.0762,42.085,15215.0
2015-10-21 14:25:00,47.68,47.75,47.67,47.72,8825.0,42.085,42.1468,42.0762,42.1203,8825.0
2015-10-21 14:30:00,47.71,47.75,47.69,47.69,19825.0,42.1115,42.1468,42.0938,42.0938,19825.0
2015-10-21 14:35:00,47.7,47.81,47.7,47.78,42080.0,42.1027,42.1998,42.1027,42.1733,42080.0
2015-10-21 14:40:00,47.83,47.85,47.79,47.85,9000.0,42.2174,42.2351,42.1821,42.2351,9000.0
2015-10-21 14:45:00,47.86,47.86,47.82,47.84,9500.0,42.2439,42.2439,42.2086,42.2262,9500.0
2015-10-21 14:50:00,47.84,47.86,47.75,47.75,64980.0,42.2262,42.2439,42.1468,42.1468,64980.0
2015-10-21 14:55:00,47.77,47.78,47.74,47.74,10615.0,42.1645,42.1733,42.138,42.138,10615.0
2015-10-21 15:00:00,47.72,47.77,47.71,47.71,10350.0,42.1203,42.1645,42.1115,42.1115,10350.0
2015-10-21 15:05:00,47.7,47.73,47.69,47.73,19255.0,42.1027,42.1291,42.0938,42.1291,19255.0
2015-10-21 15:10:00,47.74,47.74,47.63,47.63,19500.0,42.138,42.138,42.0409,42.0409,19500.0
2015-10-21 15:15:00,47.62,47.63,47.51,47.52,23500.0,42.0321,42.0409,41.935,41.9438,23500.0
2015-10-21 15:20:00,47.52,47.57,47.47,47.49,28785.0,41.9438,41.9879,41.8997,41.9173,28785.0
2015-10-21 15:25:00,47.5,47.53,47.48,47.52,15575.0,41.9261,41.9526,41.9085,41.9438,15575.0
2015-10-21 15:30:00,47.51,47.54,47.49,47.54,14500.0,41.935,41.9614,41.9173,41.9614,14500.0
2015-10-21 15:35:00,47.53,47.55,47.51,47.54,40440.0,41.9526,41.9703,41.935,41.9614,40440.0
2015-10-21 15:40:00,47.51,47.52,47.47,47.48,45640.0,41.935,41.9438,41.8997,41.9085,45640.0
2015-10-21 15:45:00,47.46,47.52,47.41,47.48,25000.0,41.8908,41.9438,41.8467,41.9085,25000.0
2015-10-21 15:50:00,47.46,47.47,47.41,47.44,37260.0,41.8908,41.8997,41.8467,41.8732,37260.0
2015-10-21 15:55:00,47.4,47.4,47.34,47.38,112210.0,41.8379,41.8379,41.7849,41.8202,112210.0
2015-10-22 09:30:00,47.51,47.71,47.4,47.66,27125.0,41.935,42.1115,41.8379,42.0674,27125.0
2015-10-22 09:35:00,47.74,47.94,47.71,47.94,21335.0,42.138,42.3145,42.1115,42.3145,21335.0
2015-10-22 09:40:00,47.92,48.1,47.92,48.09,13285.0,42.2968,42.4557,42.2968,42.4469,13285.0
2015-10-22 09:45:00,47.97,48.08,47.94,48.08,12500.0,42.341,42.4381,42.3145,42.4381,12500.0
2015-10-22 09:50:00,48.1,48.2,48.09,48.15,16500.0,42.4557,42.544,42.4469,42.4999,16500.0
2015-10-22 09:55:00,48.15,48.18,48.11,48.17,13500.0,42.4999,42.5263,42.4646,42.5175,13500.0
2015-10-22 10:00:00,48.14,48.17,48.1,48.14,10005.0,42.491,42.5175,42.4557,42.491,10005.0
2015-10-22 10:05:00,48.13,48.15,48.11,48.13,6500.0,42.4822,42.4999,42.4646,42.4822,6500.0
2015-10-22 10:10:00,48.13,48.2,48.11,48.13,4500.0,42.4822,42.544,42.4646,42.4822,4500.0
2015-10-22 10:15:00,48.15,48.16,48.11,48.11,10000.0,42.4999,42.5087,42.4646,42.4646,10000.0
2015-10-22 10:20:00,48.1,48.11,48.06,48.09,11250.0,42.4557,42.4646,42.4204,42.4469,11250.0
2015-10-22 10:25:00,48.08,48.08,47.99,47.99,8250.0,42.4381,42.4381,42.3586,42.3586,8250.0
2015-10-22 10:30:00,48.03,48.03,47.93,47.93,33945.0,42.3939,42.3939,42.3057,42.3057,33945.0
2015-10-22 10:35:00,47.97,48.04,47.95,47.96,21000.0,42.341,42.4028,42.3233,42.3322,21000.0
2015-10-22 10:40:00,47.97,48.07,47.93,48.07,11745.0,42.341,42.4292,42.3057,42.4292,11745.0
2015-10-22 10:45:00,48.05,48.18,48.05,48.16,13000.0,42.4116,42.5263,42.4116,42.5087,13000.0
2015-10-22 10:50:00,48.17,48.27,48.16,48.27,13620.0,42.5175,42.6058,42.5087,42.6058,13620.0
2015-10-22 10:55:00,48.29,48.41,48.29,48.41,13000.0,42.6234,42.7294,42.6234,42.7294,13000.0
2015-10-22 11:00:00,48.38,48.39,48.32,48.39,13255.0,42.7029,42.7117,42.6499,42.7117,13255.0
2015-10-22 11:05:00,48.35,48.37,48.3,48.32,20180.0,42.6764,42.694,42.6323,42.6499,20180.0
2015-10-22 11:10:00,48.34,48.38,48.34,48.37,6000.0,42.6676,42.7029,42.6676,42.694,6000.0
2015-10-22 11:15:00,48.37,48.39,48.35,48.36,4820.0,42.694,42.7117,42.6764,42.6852,4820.0
2015-10-22 11:20:00,48.38,48.46,48.35,48.46,23575.0,42.7029,42.7735,42.6764,42.7735,23575.0
2015-10-22 11:25:00,48.47,48.51,48.47,48.5,14050.0,42.7823,42.8176,42.7823,42.8088,14050.0
2015-10-22 11:30:00,48.5,48.6,48.5,48.58,16235.0,42.8088,42.8971,42.8088,42.8794,16235.0
2015-10-22 11:35:00,48.56,48.67,48.56,48.62,7500.0,42.8617,42.9588,42.8617,42.9147,7500.0
2015-10-22 11:40:00,48.67,48.76,48.63,48.76,15505.0,42.9588,43.0383,42.9235,43.0383,15505.0
2015-10-22 11:45:00,48.74,48.9,48.74,48.81,35500.0,43.0206,43.1619,43.0206,43.0824,35500.0
2015-10-22 11:50:00,48.85,48.96,48.85,48.86,19040.0,43.1177,43.2148,43.1177,43.1265,19040.0
2015-10-22 11:55:00,48.9,48.93,48.88,48.9,13995.0,43.1619,43.1883,43.1442,43.1619,13995.0
2015-10-22 12:00:00,48.91,48.94,48.88,48.91,33550.0,43.1707,43.1972,43.1442,43.1707,33550.0
2015-10-22 12:05:00,48.94,49.01,48.94,48.99,25920.0,43.1972,43.2589,43.1972,43.2413,25920.0
2015-10-22 12:10:00,48.97,49.03,48.95,48.95,24000.0,43.2236,43.2766,43.206,43.206,24000.0
2015-10-22 12:15:00,48.95,49.06,48.95,49.04,26250.0,43.206,43.3031,43.206,43.2854,26250.0
2015-10-22 12:20:00,49.06,49.17,49.06,49.15,25640.0,43.3031,43.4002,43.3031,43.3825,25640.0
2015-10-22 12:25:00,49.17,49.27,49.17,49.22,38100.0,43.4002,43.4884,43.4002,43.4443,38100.0
2015-10-22 12:30:00,49.25,49.26,49.17,49.17,21500.0,43.4708,43.4796,43.4002,43.4002,21500.0
2015-10-22 12:35:00,49.17,49.21,49.17,49.21,16175.0,43.4002,43.4355,43.4002,43.4355,16175.0
2015-10-22 12:40:00,49.19,49.3,49.18,49.24,52815.0,43.4178,43.5149,43.409,43.462,52815.0
2015-10-22 12:45:00,49.27,49.27,49.24,49.27,16930.0,43.4884,43.4884,43.462,43.4884,16930.0
2015-10-22 12:50:00,49.25,49.25,49.13,49.19,28140.0,43.4708,43.4708,43.3649,43.4178,28140.0
2015-10-22 12:55:00,49.19,49.21,49.15,49.17,13000.0,43.4178,43.4355,43.3825,43.4002,13000.0
2015-10-22 13:00:00,49.19,49.22,49.17,49.2,10485.0,43.4178,43.4443,43.4002,43.4266,10485.0
2015-10-22 13:05:00,49.23,49.24,49.18,49.22,14000.0,43.4531,43.462,43.409,43.4443,14000.0
2015-10-22 13:10:00,49.24,49.25,49.19,49.2,34415.0,43.462,43.4708,43.4178,43.4266,34415.0
2015-10-22 13:15:00,49.24,49.28,49.23,49.25,15485.0,43.462,43.4973,43.4531,43.4708,15485.0
2015-10-22 13:20:00,49.24,49.26,49.21,49.23,23240.0,43.462,43.4796,43.4355,43.4531,23240.0
2015-10-22 13:25:00,49.26,49.26,49.22,49.25,25250.0,43.4796,43.4796,43.4443,43.4708,25250.0
2015-10-22 13:30:00,49.26,49.34,49.25,49.32,106075.0,43.4796,43.5502,43.4708,43.5326,106075.0
2015-10-22 13:35:00,49.31,49.36,49.31,49.34,19505.0,43.5237,43.5679,43.5237,43.5502,19505.0
2015-10-22 13:40:00,49.33,49.4,49.31,49.38,20810.0,43.5414,43.6032,43.5237,43.5855,20810.0
2015-10-22 13:45:00,49.39,49.42,49.34,49.36,9940.0,43.5944,43.6208,43.5502,43.5679,9940.0
2015-10-22 13:50:00,49.34,49.36,49.23,49.28,21500.0,43.5502,43.5679,43.4531,43.4973,21500.0
2015-10-22 13:55:00,49.27,49.27,49.2,49.21,18250.0,43.4884,43.4884,43.4266,43.4355,18250.0
2015-10-22 14:00:00,49.18,49.24,49.15,49.15,23845.0,43.409,43.462,43.3825,43.3825,23845.0
2015-10-22 14:05:00,49.14,49.15,49.04,49.04,20000.0,43.3737,43.3825,43.2854,43.2854,20000.0
2015-10-22 14:10:00,49.03,49.06,48.98,49.01,43200.0,43.2766,43.3031,43.2325,43.2589,43200.0
2015-10-22 14:15:00,49.01,49.02,48.9,48.96,33510.0,43.2589,43.2678,43.1619,43.2148,33510.0
2015-10-22 14:20:00,48.93,48.93,48.86,48.86,59485.0,43.1883,43.1883,43.1265,43.1265,59485.0
2015-10-22 14:25:00,48.89,48.91,48.85,48.85,14000.0,43.153,43.1707,43.1177,43.1177,14000.0
2015-10-22 14:30:00,48.86,48.86,48.78,48.8,9000.0,43.1265,43.1265,43.0559,43.0736,9000.0
2015-10-22 14:35:00,48.8,48.86,48.8,48.85,32480.0,43.0736,43.1265,43.0736,43.1177,32480.0
2015-10-22 14:40:00,48.87,48.9,48.86,48.89,16500.0,43.1354,43.1619,43.1265,43.153,16500.0
2015-10-22 14:45:00,48.89,48.95,48.87,48.95,17000.0,43.153,43.206,43.1354,43.206,17000.0
2015-10-22 14:50:00,48.94,49.01,48.94,48.99,30110.0,43.1972,43.2589,43.1972,43.2413,30110.0
2015-10-22 14:55:00,48.99,49.07,48.94,49.04,90875.0,43.2413,43.3119,43.1972,43.2854,90875.0
2015-10-22 15:00:00,49.05,49.07,49.01,49.04,55200.0,43.2942,43.3119,43.2589,43.2854,55200.0
2015-10-22 15:05:00,49.04,49.07,48.95,48.96,46035.0,43.2854,43.3119,43.206,43.2148,46035.0
2015-10-22 15:10:00,48.95,49.05,48.95,49.05,55795.0,43.206,43.2942,43.206,43.2942,55795.0
2015-10-22 15:15:00,49.03,49.06,48.98,48.98,21000.0,43.2766,43.3031,43.2325,43.2325,21000.0
2015-10-22 15:20:00,48.99,49.08,48.95,49.06,26825.0,43.2413,43.3207,43.206,43.3031,26825.0
2015-10-22 15:25:00,49.06,49.15,49.05,49.14,25070.0,43.3031,43.3825,43.2942,43.3737,25070.0
2015-10-22 15:30:00,49.14,49.16,49.12,49.13,26000.0,43.3737,43.3913,43.356,43.3649,26000.0
2015-10-22 15:35:00,49.12,49.13,49.08,49.12,44085.0,43.356,43.3649,43.3207,43.356,44085.0
2015-10-22 15:40:00,49.14,49.26,49.13,49.25,74225.0,43.3737,43.4796,43.3649,43.4708,74225.0
2015-10-22 15:45:00,49.26,49.27,49.1,49.11,64350.0,43.4796,43.4884,43.3384,43.3472,64350.0
2015-10-22 15:50:00,49.1,49.12,49.09,49.11,80940.0,43.3384,43.356,43.3296,43.3472,80940.0
2015-10-22 15:55:00,49.1,49.17,49.09,49.13,166865.0,43.3384,43.4002,43.3296,43.3649,166865.0
2015-10-23 09:30:00,49.41,49.41,49.14,49.32,54710.0,43.612,43.612,43.3737,43.5326,54710.0
2015-10-23 09:35:00,49.27,49.29,49.27,49.29,8250.0,43.4884,43.5061,43.4884,43.5061,8250.0
2015-10-23 09:40:00,49.31,49.42,49.22,49.36,16125.0,43.5237,43.6208,43.4443,43.5679,16125.0
2015-10-23 09:45:00,49.32,49.42,49.32,49.38,17620.0,43.5326,43.6208,43.5326,43.5855,17620.0
2015-10-23 09:50:00,49.36,49.42,49.36,49.4,8395.0,43.5679,43.6208,43.5679,43.6032,8395.0
2015-10-23 09:55:00,49.42,49.47,49.4,49.46,12500.0,43.6208,43.665,43.6032,43.6561,12500.0
2015-10-23 10:00:00,49.4,49.4,49.25,49.37,23355.0,43.6032,43.6032,43.4708,43.5767,23355.0
2015-10-23 10:05:00,49.44,49.45,49.34,49.45,28435.0,43.6385,43.6473,43.5502,43.6473,28435.0
2015-10-23 10:10:00,49.4,49.4,49.32,49.37,13660.0,43.6032,43.6032,43.5326,43.5767,13660.0
2015-10-23 10:15:00,49.34,49.36,49.29,49.3,18495.0,43.5502,43.5679,43.5061,43.5149,18495.0
2015-10-23 10:20:00,49.34,49.41,49.28,49.38,8960.0,43.5502,43.612,43.4973,43.5855,8960.0
2015-10-23 10:25:00,49.34,49.35,49.28,49.3,24890.0,43.5502,43.559,43.4973,43.5149,24890.0
2015-10-23 10:30:00,49.3,49.33,49.27,49.31,21770.0,43.5149,43.5414,43.4884,43.5237,21770.0
2015-10-23 10:35:00,49.29,49.36,49.27,49.32,35560.0,43.5061,43.5679,43.4884,43.5326,35560.0
2015-10-23 10:40:00,49.32,49.38,49.32,49.38,14690.0,43.5326,43.5855,43.5326,43.5855,14690.0
2015-10-23 10:45:00,49.38,49.38,49.25,49.26,10000.0,43.5855,43.5855,43.4708,43.4796,10000.0
2015-10-23 10:50:00,49.26,49.34,49.26,49.34,7525.0,43.4796,43.5502,43.4796,43.5502,7525.0
2015-10-23 10:55:00,49.3,49.3,49.26,49.26,11725.0,43.5149,43.5149,43.4796,43.4796,11725.0
2015-10-23 11:00:00,49.27,49.37,49.27,49.33,12810.0,43.4884,43.5767,43.4884,43.5414,12810.0
2015-10-23 11:05:00,49.33,49.38,49.3,49.3,8690.0,43.5414,43.5855,43.5149,43.5149,8690.0
2015-10-23 11:10:00,49.31,49.32,49.27,49.3,11545.0,43.5237,43.5326,43.4884,43.5149,11545.0
2015-10-23 11:15:00,49.25,49.28,49.18,49.19,10025.0,43.4708,43.4973,43.409,43.4178,10025.0
2015-10-23 11:20:00,49.19,49.27,49.17,49.27,13000.0,43.4178,43.4884,43.4002,43.4884,13000.0
2015-10-23 11:25:00,49.22,49.22,49.16,49.2,17595.0,43.4443,43.4443,43.3913,43.4266,17595.0
2015-10-23 11:30:00,49.2,49.23,49.18,49.22,8500.0,43.4266,43.4531,43.409,43.4443,8500.0
2015-10-23 11:35:00,49.2,49.25,49.17,49.24,30475.0,43.4266,43.4708,43.4002,43.462,30475.0
2015-10-23 11:40:00,49.27,49.33,49.27,49.3,7290.0,43.4884,43.5414,43.4884,43.5149,7290.0
2015-10-23 11:45:00,49.33,49.33,49.25,49.3,16015.0,43.5414,43.5414,43.4708,43.5149,16015.0
2015-10-23 11:50:00,49.23,49.3,49.23,49.3,31150.0,43.4531,43.5149,43.4531,43.5149,31150.0
2015-10-23 11:55:00,49.27,49.3,49.22,49.24,83370.0,43.4884,43.5149,43.4443,43.462,83370.0
2015-10-23 12:00:00,49.2,49.29,49.2,49.29,12070.0,43.4266,43.5061,43.4266,43.5061,12070.0
2015-10-23 12:05:00,49.29,49.3,49.2,49.3,13090.0,43.5061,43.5149,43.4266,43.5149,13090.0
2015-10-23 12:10:00,49.31,49.35,49.28,49.35,13500.0,43.5237,43.559,43.4973,43.559,13500.0
2015-10-23 12:15:00,49.31,49.38,49.31,49.32,8075.0,43.5237,43.5855,43.5237,43.5326,8075.0
2015-10-23 12:20:00,49.32,49.38,49.29,49.29,12000.0,43.5326,43.5855,43.5061,43.5061,12000.0
2015-10-23 12:25:00,49.29,49.42,49.28,49.41,36025.0,43.5061,43.6208,43.4973,43.612,36025.0
2015-10-23 12:30:00,49.4,49.45,49.4,49.4,13500.0,43.6032,43.6473,43.6032,43.6032,13500.0
2015-10-23 12:35:00,49.4,49.41,49.35,49.38,25650.0,43.6032,43.612,43.559,43.5855,25650.0
2015-10-23 12:40:00,49.4,49.42,49.35,49.42,68000.0,43.6032,43.6208,43.559,43.6208,68000.0
2015-10-23 12:45:00,49.43,49.44,49.39,49.42,11375.0,43.6297,43.6385,43.5944,43.6208,11375.0
2015-10-23 12:50:00,49.41,49.41,49.32,49.37,22500.0,43.612,43.612,43.5326,43.5767,22500.0
2015-10-23 12:55:00,49.38,49.42,49.38,49.41,68695.0,43.5855,43.6208,43.5855,43.612,68695.0
2015-10-23 13:00:00,49.4,49.4,49.37,49.39,6500.0,43.6032,43.6032,43.5767,43.5944,6500.0
2015-10-23 13:05:00,49.35,49.39,49.34,49.39,11125.0,43.559,43.5944,43.5502,43.5944,11125.0
2015-10-23 13:10:00,49.37,49.42,49.36,49.42,18400.0,43.5767,43.6208,43.5679,43.6208,18400.0
2015-10-23 13:15:00,49.41,49.42,49.36,49.38,16515.0,43.612,43.6208,43.5679,43.5855,16515.0
2015-10-23 13:20:00,49.38,49.47,49.38,49.45,14860.0,43.5855,43.665,43.5855,43.6473,14860.0
2015-10-23 13:25:00,49.45,49.49,49.41,49.42,23145.0,43.6473,43.6826,43.612,43.6208,23145.0
2015-10-23 13:30:00,49.4,49.43,49.4,49.43,15550.0,43.6032,43.6297,43.6032,43.6297,15550.0
2015-10-23 13:35:00,49.44,49.45,49.35,49.38,34900.0,43.6385,43.6473,43.559,43.5855,34900.0
2015-10-23 13:40:00,49.38,49.4,49.35,49.39,16250.0,43.5855,43.6032,43.559,43.5944,16250.0
2015-10-23 13:45:00,49.39,49.4,49.37,49.39,14500.0,43.5944,43.6032,43.5767,43.5944,14500.0
2015-10-23 13:50:00,49.4,49.47,49.38,49.47,30150.0,43.6032,43.665,43.5855,43.665,30150.0
2015-10-23 13:55:00,49.48,49.5,49.48,49.5,8875.0,43.6738,43.6914,43.6738,43.6914,8875.0
2015-10-23 14:00:00,49.5,49.51,49.47,49.5,15785.0,43.6914,43.7003,43.665,43.6914,15785.0
2015-10-23 14:05:00,49.5,49.52,49.48,49.5,14500.0,43.6914,43.7091,43.6738,43.6914,14500.0
2015-10-23 14:10:00,49.48,49.49,49.45,49.45,21275.0,43.6738,43.6826,43.6473,43.6473,21275.0
2015-10-23 14:15:00,49.45,49.54,49.45,49.53,22830.0,43.6473,43.7268,43.6473,43.7179,22830.0
2015-10-23 14:20:00,49.54,49.58,49.5,49.53,27930.0,43.7268,43.7621,43.6914,43.7179,27930.0
2015-10-23 14:25:00,49.55,49.57,49.52,49.52,8500.0,43.7356,43.7532,43.7091,43.7091,8500.0
2015-10-23 14:30:00,49.52,49.53,49.5,49.52,13500.0,43.7091,43.7179,43.6914,43.7091,13500.0
2015-10-23 14:35:00,49.52,49.57,49.51,49.57,21960.0,43.7091,43.7532,43.7003,43.7532,21960.0
2015-10-23 14:40:00,49.55,49.61,49.55,49.6,34895.0,43.7356,43.7885,43.7356,43.7797,34895.0
2015-10-23 14:45:00,49.61,49.72,49.6,49.66,36170.0,43.7885,43.8856,43.7797,43.8327,36170.0
2015-10-23 14:50:00,49.65,49.65,49.59,49.65,16025.0,43.8238,43.8238,43.7709,43.8238,16025.0
2015-10-23 14:55:00,49.7,49.72,49.62,49.67,53890.0,43.868,43.8856,43.7974,43.8415,53890.0
2015-10-23 15:00:00,49.69,49.74,49.69,49.73,21650.0,43.8591,43.9033,43.8591,43.8945,21650.0
2015-10-23 15:05:00,49.72,49.83,49.72,49.83,94365.0,43.8856,43.9827,43.8856,43.9827,94365.0
2015-10-23 15:10:00,49.81,49.84,49.77,49.8,37050.0,43.9651,43.9915,43.9298,43.9562,37050.0
2015-10-23 15:15:00,49.78,49.83,49.75,49.76,31530.0,43.9386,43.9827,43.9121,43.9209,31530.0
2015-10-23 15:20:00,49.78,49.79,49.72,49.73,18810.0,43.9386,43.9474,43.8856,43.8945,18810.0
2015-10-23 15:25:00,49.73,49.76,49.7,49.75,34025.0,43.8945,43.9209,43.868,43.9121,34025.0
2015-10-23 15:30:00,49.73,49.83,49.73,49.77,46620.0,43.8945,43.9827,43.8945,43.9298,46620.0
2015-10-23 15:35:00,49.76,49.78,49.74,49.74,14550.0,43.9209,43.9386,43.9033,43.9033,14550.0
2015-10-23 15:40:00,49.75,49.81,49.75,49.78,38085.0,43.9121,43.9651,43.9121,43.9386,38085.0
2015-10-23 15:45:00,49.8,49.88,49.79,49.86,89340.0,43.9562,44.0269,43.9474,44.0092,89340.0
2015-10-23 15:50:00,49.86,49.86,49.77,49.8,68960.0,44.0092,44.0092,43.9298,43.9562,68960.0
2015-10-23 15:55:00,49.78,49.79,49.74,49.78,85210.0,43.9386,43.9474,43.9033,43.9386,85210.0
2015-10-26 09:30:00,49.8,49.8,49.61,49.61,20865.0,43.9562,43.9562,43.7885,43.7885,20865.0
2015-10-26 09:35:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 09:40:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 09:45:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 09:50:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 09:55:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 10:00:00,50.0,50.64,49.49,50.4,479220.0,44.1328,44.6977,43.6826,44.4858,479220.0
2015-10-26 10:05:00,50.4,50.98,50.37,50.68,245520.0,44.4858,44.9978,44.4594,44.733,245520.0
2015-10-26 10:10:00,50.68,50.74,50.16,50.2,198620.0,44.733,44.7859,44.274,44.3093,198620.0
2015-10-26 10:15:00,50.2,50.4,50.13,50.35,320315.0,44.3093,44.4858,44.2475,44.4417,320315.0
2015-10-26 10:20:00,50.33,50.37,50.23,50.34,53550.0,44.424,44.4594,44.3358,44.4329,53550.0
2015-10-26 10:25:00,50.34,50.47,50.29,50.36,240780.0,44.4329,44.5476,44.3887,44.4505,240780.0
2015-10-26 10:30:00,50.36,50.37,49.98,50.05,50215.0,44.4505,44.4594,44.1151,44.1769,50215.0
2015-10-26 10:35:00,50.0,50.08,49.99,50.01,37015.0,44.1328,44.2034,44.1239,44.1416,37015.0
2015-10-26 10:40:00,50.01,50.02,49.93,50.0,59500.0,44.1416,44.1504,44.071,44.1328,59500.0
2015-10-26 10:45:00,50.01,50.14,49.97,50.06,41540.0,44.1416,44.2563,44.1063,44.1857,41540.0
2015-10-26 10:50:00,50.06,50.06,49.94,50.03,47610.0,44.1857,44.1857,44.0798,44.1593,47610.0
2015-10-26 10:55:00,49.95,49.98,49.82,49.88,46085.0,44.0886,44.1151,43.9739,44.0269,46085.0
2015-10-26 11:00:00,49.86,49.87,49.67,49.67,48530.0,44.0092,44.018,43.8415,43.8415,48530.0
2015-10-26 11:05:00,49.68,49.68,49.43,49.43,42680.0,43.8503,43.8503,43.6297,43.6297,42680.0
2015-10-26 11:10:00,49.43,49.43,48.93,49.03,158540.0,43.6297,43.6297,43.1883,43.2766,158540.0
2015-10-26 11:15:00,49.02,49.11,48.82,48.97,96045.0,43.2678,43.3472,43.0912,43.2236,96045.0
2015-10-26 11:20:00,48.97,49.26,48.93,49.18,125700.0,43.2236,43.4796,43.1883,43.409,125700.0
2015-10-26 11:25:00,49.11,49.25,49.1,49.22,18500.0,43.3472,43.4708,43.3384,43.4443,18500.0
2015-10-26 11:30:00,49.25,49.32,49.19,49.25,31450.0,43.4708,43.5326,43.4178,43.4708,31450.0
2015-10-26 11:35:00,49.25,49.35,49.25,49.35,22825.0,43.4708,43.559,43.4708,43.559,22825.0
2015-10-26 11:40:00,49.37,49.39,49.2,49.2,50055.0,43.5767,43.5944,43.4266,43.4266,50055.0
2015-10-26 11:45:00,49.23,49.25,49.17,49.21,17500.0,43.4531,43.4708,43.4002,43.4355,17500.0
2015-10-26 11:50:00,49.19,49.3,49.16,49.27,19930.0,43.4178,43.5149,43.3913,43.4884,19930.0
2015-10-26 11:55:00,49.31,49.32,49.26,49.27,13150.0,43.5237,43.5326,43.4796,43.4884,13150.0
2015-10-26 12:00:00,49.28,49.3,49.18,49.18,16500.0,43.4973,43.5149,43.409,43.409,16500.0
2015-10-26 12:05:00,49.13,49.18,49.13,49.15,17000.0,43.3649,43.409,43.3649,43.3825,17000.0
2015-10-26 12:10:00,49.2,49.2,49.13,49.14,15450.0,43.4266,43.4266,43.3649,43.3737,15450.0
2015-10-26 12:15:00,49.15,49.17,49.05,49.05,57000.0,43.3825,43.4002,43.2942,43.2942,57000.0
2015-10-26 12:20:00,49.08,49.12,49.06,49.06,25805.0,43.3207,43.356,43.3031,43.3031,25805.0
2015-10-26 12:25:00,49.05,49.11,48.94,49.11,74410.0,43.2942,43.3472,43.1972,43.3472,74410.0
2015-10-26 12:30:00,49.11,49.12,48.88,48.93,243810.0,43.3472,43.356,43.1442,43.1883,243810.0
2015-10-26 12:35:00,48.92,48.93,48.78,48.78,42315.0,43.1795,43.1883,43.0559,43.0559,42315.0
2015-10-26 12:40:00,48.81,48.82,48.76,48.76,39570.0,43.0824,43.0912,43.0383,43.0383,39570.0
2015-10-26 12:45:00,48.76,48.84,48.76,48.84,8000.0,43.0383,43.1089,43.0383,43.1089,8000.0
2015-10-26 12:50:00,48.84,48.97,48.84,48.97,27690.0,43.1089,43.2236,43.1089,43.2236,27690.0
2015-10-26 12:55:00,48.98,49.05,48.94,48.97,133895.0,43.2325,43.2942,43.1972,43.2236,133895.0
2015-10-26 13:00:00,48.98,49.11,48.96,49.06,35205.0,43.2325,43.3472,43.2148,43.3031,35205.0
2015-10-26 13:05:00,49.09,49.32,49.08,49.32,25370.0,43.3296,43.5326,43.3207,43.5326,25370.0
2015-10-26 13:10:00,49.27,49.3,49.11,49.18,68650.0,43.4884,43.5149,43.3472,43.409,68650.0
2015-10-26 13:15:00,49.18,49.27,49.13,49.27,9500.0,43.409,43.4884,43.3649,43.4884,9500.0
2015-10-26 13:20:00,49.27,49.32,49.09,49.1,35975.0,43.4884,43.5326,43.3296,43.3384,35975.0
2015-10-26 13:25:00,49.12,49.24,49.11,49.2,7715.0,43.356,43.462,43.3472,43.4266,7715.0
2015-10-26 13:30:00,49.22,49.33,49.16,49.21,65235.0,43.4443,43.5414,43.3913,43.4355,65235.0
2015-10-26 13:35:00,49.2,49.25,49.18,49.18,14500.0,43.4266,43.4708,43.409,43.409,14500.0
2015-10-26 13:40:00,49.18,49.24,49.17,49.17,10390.0,43.409,43.462,43.4002,43.4002,10390.0
2015-10-26 13:45:00,49.16,49.23,49.14,49.2,25355.0,43.3913,43.4531,43.3737,43.4266,25355.0
2015-10-26 13:50:00,49.21,49.21,49.1,49.1,10500.0,43.4355,43.4355,43.3384,43.3384,10500.0
2015-10-26 13:55:00,49.1,49.17,49.1,49.16,22000.0,43.3384,43.4002,43.3384,43.3913,22000.0
2015-10-26 14:00:00,49.15,49.19,49.08,49.14,58430.0,43.3825,43.4178,43.3207,43.3737,58430.0
2015-10-26 14:05:00,49.21,49.3,49.19,49.3,10000.0,43.4355,43.5149,43.4178,43.5149,10000.0
2015-10-26 14:10:00,49.33,49.33,49.18,49.18,17500.0,43.5414,43.5414,43.409,43.409,17500.0
2015-10-26 14:15:00,49.18,49.43,49.18,49.39,37500.0,43.409,43.6297,43.409,43.5944,37500.0
2015-10-26 14:20:00,49.41,49.47,49.35,49.41,31000.0,43.612,43.665,43.559,43.612,31000.0
2015-10-26 14:25:00,49.46,49.46,49.24,49.25,29095.0,43.6561,43.6561,43.462,43.4708,29095.0
2015-10-26 14:30:00,49.26,49.33,49.26,49.32,19500.0,43.4796,43.5414,43.4796,43.5326,19500.0
2015-10-26 14:35:00,49.33,49.36,49.26,49.33,36005.0,43.5414,43.5679,43.4796,43.5414,36005.0
2015-10-26 14:40:00,49.32,49.32,49.15,49.15,69155.0,43.5326,43.5326,43.3825,43.3825,69155.0
2015-10-26 14:45:00,49.17,49.23,49.17,49.21,33620.0,43.4002,43.4531,43.4002,43.4355,33620.0
2015-10-26 14:50:00,49.24,49.26,49.2,49.22,54410.0,43.462,43.4796,43.4266,43.4443,54410.0
2015-10-26 14:55:00,49.2,49.2,49.09,49.09,29830.0,43.4266,43.4266,43.3296,43.3296,29830.0
2015-10-26 15:00:00,49.09,49.24,49.07,49.2,39565.0,43.3296,43.462,43.3119,43.4266,39565.0
2015-10-26 15:05:00,49.24,49.32,49.2,49.32,30750.0,43.462,43.5326,43.4266,43.5326,30750.0
2015-10-26 15:10:00,49.32,49.39,49.31,49.36,59080.0,43.5326,43.5944,43.5237,43.5679,59080.0
2015-10-26 15:15:00,49.37,49.44,49.36,49.44,18000.0,43.5767,43.6385,43.5679,43.6385,18000.0
2015-10-26 15:20:00,49.45,49.48,49.36,49.37,34350.0,43.6473,43.6738,43.5679,43.5767,34350.0
2015-10-26 15:25:00,49.37,49.43,49.36,49.38,42375.0,43.5767,43.6297,43.5679,43.5855,42375.0
2015-10-26 15:30:00,49.37,49.38,49.3,49.33,65315.0,43.5767,43.5855,43.5149,43.5414,65315.0
2015-10-26 15:35:00,49.33,49.37,49.31,49.33,45250.0,43.5414,43.5767,43.5237,43.5414,45250.0
2015-10-26 15:40:00,49.36,49.36,49.27,49.33,64820.0,43.5679,43.5679,43.4884,43.5414,64820.0
2015-10-26 15:45:00,49.34,49.51,49.34,49.51,67175.0,43.5502,43.7003,43.5502,43.7003,67175.0
2015-10-26 15:50:00,49.51,49.57,49.47,49.47,200065.0,43.7003,43.7532,43.665,43.665,200065.0
2015-10-26 15:55:00,49.47,49.49,49.41,49.48,151210.0,43.665,43.6826,43.612,43.6738,151210.0
2015-10-27 09:30:00,49.28,49.59,49.0,49.3,43040.0,43.4973,43.7709,43.2501,43.5149,43040.0
2015-10-27 09:35:00,49.32,49.4,49.16,49.35,115460.0,43.5326,43.6032,43.3913,43.559,115460.0
2015-10-27 09:40:00,49.46,49.62,49.41,49.55,29595.0,43.6561,43.7974,43.612,43.7356,29595.0
2015-10-27 09:45:00,49.57,49.91,49.57,49.84,116395.0,43.7532,44.0533,43.7532,43.9915,116395.0
2015-10-27 09:50:00,49.83,50.0,49.77,50.0,238740.0,43.9827,44.1328,43.9298,44.1328,238740.0
2015-10-27 09:55:00,50.0,50.27,49.9,50.21,208000.0,44.1328,44.3711,44.0445,44.3181,208000.0
2015-10-27 10:00:00,50.2,50.4,50.11,50.3,173025.0,44.3093,44.4858,44.2299,44.3976,173025.0
2015-10-27 10:05:00,50.3,50.54,50.27,50.51,84005.0,44.3976,44.6094,44.3711,44.5829,84005.0
2015-10-27 10:10:00,50.51,50.68,50.46,50.68,162210.0,44.5829,44.733,44.5388,44.733,162210.0
2015-10-27 10:15:00,50.67,51.16,50.65,50.9,250680.0,44.7242,45.1567,44.7065,44.9272,250680.0
2015-10-27 10:20:00,50.95,50.95,50.65,50.79,118875.0,44.9713,44.9713,44.7065,44.8301,118875.0
2015-10-27 10:25:00,50.79,50.85,50.71,50.85,97995.0,44.8301,44.883,44.7595,44.883,97995.0
2015-10-27 10:30:00,50.84,50.95,50.84,50.92,70510.0,44.8742,44.9713,44.8742,44.9448,70510.0
2015-10-27 10:35:00,50.92,51.16,50.92,51.05,92115.0,44.9448,45.1567,44.9448,45.0596,92115.0
2015-10-27 10:40:00,51.0,51.0,50.84,50.93,71770.0,45.0154,45.0154,44.8742,44.9536,71770.0
2015-10-27 10:45:00,50.93,50.93,50.86,50.92,7500.0,44.9536,44.9536,44.8919,44.9448,7500.0
2015-10-27 10:50:00,50.92,51.22,50.92,51.19,58595.0,44.9448,45.2096,44.9448,45.1831,58595.0
2015-10-27 10:55:00,51.2,51.45,51.18,51.26,66135.0,45.192,45.4126,45.1743,45.2449,66135.0
2015-10-27 11:00:00,51.24,51.26,51.09,51.09,67920.0,45.2273,45.2449,45.0949,45.0949,67920.0
2015-10-27 11:05:00,51.12,51.12,50.92,50.95,29650.0,45.1213,45.1213,44.9448,44.9713,29650.0
2015-10-27 11:10:00,50.95,51.05,50.92,50.95,28150.0,44.9713,45.0596,44.9448,44.9713,28150.0
2015-10-27 11:15:00,50.95,50.95,50.7,50.75,33000.0,44.9713,44.9713,44.7506,44.7948,33000.0
2015-10-27 11:20:00,50.75,50.86,50.71,50.8,33115.0,44.7948,44.8919,44.7595,44.8389,33115.0
2015-10-27 11:25:00,50.8,51.04,50.8,51.04,25350.0,44.8389,45.0507,44.8389,45.0507,25350.0
2015-10-27 11:30:00,51.03,51.14,50.96,50.98,48430.0,45.0419,45.139,44.9801,44.9978,48430.0
2015-10-27 11:35:00,50.96,50.96,50.84,50.9,39500.0,44.9801,44.9801,44.8742,44.9272,39500.0
2015-10-27 11:40:00,50.9,51.08,50.89,51.08,22000.0,44.9272,45.086,44.9183,45.086,22000.0
2015-10-27 11:45:00,51.02,51.18,51.02,51.13,308200.0,45.0331,45.1743,45.0331,45.1302,308200.0
2015-10-27 11:50:00,51.11,51.3,51.02,51.18,94935.0,45.1125,45.2802,45.0331,45.1743,94935.0
2015-10-27 11:55:00,51.17,51.26,51.13,51.18,53435.0,45.1655,45.2449,45.1302,45.1743,53435.0
2015-10-27 12:00:00,51.17,51.23,51.13,51.18,119690.0,45.1655,45.2184,45.1302,45.1743,119690.0
2015-10-27 12:05:00,51.2,51.27,51.05,51.26,98955.0,45.192,45.2537,45.0596,45.2449,98955.0
2015-10-27 12:10:00,51.19,51.24,51.1,51.22,53215.0,45.1831,45.2273,45.1037,45.2096,53215.0
2015-10-27 12:15:00,51.18,51.22,51.09,51.15,45530.0,45.1743,45.2096,45.0949,45.1478,45530.0
2015-10-27 12:20:00,51.11,51.32,51.11,51.3,51140.0,45.1125,45.2979,45.1125,45.2802,51140.0
2015-10-27 12:25:00,51.28,51.3,51.06,51.06,37430.0,45.2626,45.2802,45.0684,45.0684,37430.0
2015-10-27 12:30:00,51.11,51.18,51.08,51.13,23820.0,45.1125,45.1743,45.086,45.1302,23820.0
2015-10-27 12:35:00,51.11,51.25,51.09,51.22,26125.0,45.1125,45.2361,45.0949,45.2096,26125.0
2015-10-27 12:40:00,51.22,51.28,51.21,51.28,44930.0,45.2096,45.2626,45.2008,45.2626,44930.0
2015-10-27 12:45:00,51.26,51.28,51.25,51.28,34150.0,45.2449,45.2626,45.2361,45.2626,34150.0
2015-10-27 12:50:00,51.28,51.32,51.25,51.29,45580.0,45.2626,45.2979,45.2361,45.2714,45580.0
2015-10-27 12:55:00,51.27,51.27,51.1,51.11,37855.0,45.2537,45.2537,45.1037,45.1125,37855.0
2015-10-27 13:00:00,51.11,51.11,51.03,51.07,75230.0,45.1125,45.1125,45.0419,45.0772,75230.0
2015-10-27 13:05:00,51.06,51.12,51.02,51.02,38350.0,45.0684,45.1213,45.0331,45.0331,38350.0
2015-10-27 13:10:00,51.0,51.11,51.0,51.07,24325.0,45.0154,45.1125,45.0154,45.0772,24325.0
2015-10-27 13:15:00,51.1,51.14,51.04,51.07,16365.0,45.1037,45.139,45.0507,45.0772,16365.0
2015-10-27 13:20:00,51.11,51.16,51.06,51.12,22000.0,45.1125,45.1567,45.0684,45.1213,22000.0
2015-10-27 13:25:00,51.12,51.12,51.04,51.09,49315.0,45.1213,45.1213,45.0507,45.0949,49315.0
2015-10-27 13:30:00,51.09,51.19,51.09,51.17,25795.0,45.0949,45.1831,45.0949,45.1655,25795.0
2015-10-27 13:35:00,51.14,51.22,51.14,51.22,43710.0,45.139,45.2096,45.139,45.2096,43710.0
2015-10-27 13:40:00,51.2,51.33,51.2,51.29,54615.0,45.192,45.3067,45.192,45.2714,54615.0
2015-10-27 13:45:00,51.31,51.37,51.27,51.35,52790.0,45.2891,45.342,45.2537,45.3244,52790.0
2015-10-27 13:50:00,51.33,51.37,51.31,51.33,38820.0,45.3067,45.342,45.2891,45.3067,38820.0
2015-10-27 13:55:00,51.28,51.36,51.28,51.36,22950.0,45.2626,45.3332,45.2626,45.3332,22950.0
2015-10-27 14:00:00,51.32,51.38,51.31,51.32,31045.0,45.2979,45.3508,45.2891,45.2979,31045.0
2015-10-27 14:05:00,51.3,51.39,51.3,51.39,179300.0,45.2802,45.3597,45.2802,45.3597,179300.0
2015-10-27 14:10:00,51.39,51.47,51.37,51.44,88990.0,45.3597,45.4303,45.342,45.4038,88990.0
2015-10-27 14:15:00,51.43,51.45,51.31,51.31,46395.0,45.395,45.4126,45.2891,45.2891,46395.0
2015-10-27 14:20:00,51.37,51.37,51.21,51.21,52585.0,45.342,45.342,45.2008,45.2008,52585.0
2015-10-27 14:25:00,51.25,51.28,51.12,51.15,69980.0,45.2361,45.2626,45.1213,45.1478,69980.0
2015-10-27 14:30:00,51.13,51.16,51.07,51.07,35240.0,45.1302,45.1567,45.0772,45.0772,35240.0
2015-10-27 14:35:00,51.07,51.26,51.02,51.22,69705.0,45.0772,45.2449,45.0331,45.2096,69705.0
2015-10-27 14:40:00,51.19,51.26,51.16,51.16,31780.0,45.1831,45.2449,45.1567,45.1567,31780.0
2015-10-27 14:45:00,51.2,51.2,51.04,51.04,33155.0,45.192,45.192,45.0507,45.0507,33155.0
2015-10-27 14:50:00,51.06,51.07,50.85,50.85,32000.0,45.0684,45.0772,44.883,44.883,32000.0
2015-10-27 14:55:00,50.85,50.99,50.85,50.88,42545.0,44.883,45.0066,44.883,44.9095,42545.0
2015-10-27 15:00:00,50.88,50.9,50.82,50.82,74605.0,44.9095,44.9272,44.8566,44.8566,74605.0
2015-10-27 15:05:00,50.81,50.97,50.81,50.93,95090.0,44.8477,44.9889,44.8477,44.9536,95090.0
2015-10-27 15:10:00,50.93,51.12,50.92,51.09,53280.0,44.9536,45.1213,44.9448,45.0949,53280.0
2015-10-27 15:15:00,51.1,51.11,51.03,51.05,54850.0,45.1037,45.1125,45.0419,45.0596,54850.0
2015-10-27 15:20:00,51.07,51.17,51.02,51.11,79265.0,45.0772,45.1655,45.0331,45.1125,79265.0
2015-10-27 15:25:00,51.14,51.23,51.11,51.21,104250.0,45.139,45.2184,45.1125,45.2008,104250.0
2015-10-27 15:30:00,51.19,51.34,51.19,51.28,116985.0,45.1831,45.3155,45.1831,45.2626,116985.0
2015-10-27 15:35:00,51.28,51.3,51.04,51.06,92690.0,45.2626,45.2802,45.0507,45.0684,92690.0
2015-10-27 15:40:00,51.06,51.16,51.04,51.1,112565.0,45.0684,45.1567,45.0507,45.1037,112565.0
2015-10-27 15:45:00,51.08,51.16,51.02,51.03,136905.0,45.086,45.1567,45.0331,45.0419,136905.0
2015-10-27 15:50:00,51.02,51.03,50.97,50.99,224410.0,45.0331,45.0419,44.9889,45.0066,224410.0
2015-10-27 15:55:00,51.01,51.17,51.01,51.08,378520.0,45.0243,45.1655,45.0243,45.086,378520.0
2015-10-28 09:30:00,51.19,51.19,50.56,50.57,52835.0,45.1831,45.1831,44.6271,44.6359,52835.0
2015-10-28 09:35:00,50.68,51.0,50.63,50.9,58675.0,44.733,45.0154,44.6888,44.9272,58675.0
2015-10-28 09:40:00,50.92,50.94,50.71,50.89,46300.0,44.9448,44.9625,44.7595,44.9183,46300.0
2015-10-28 09:45:00,50.89,50.95,50.66,50.66,9445.0,44.9183,44.9713,44.7153,44.7153,9445.0
2015-10-28 09:50:00,50.72,50.77,50.33,50.77,48740.0,44.7683,44.8124,44.424,44.8124,48740.0
2015-10-28 09:55:00,50.78,50.9,50.78,50.9,5000.0,44.8212,44.9272,44.8212,44.9272,5000.0
2015-10-28 10:00:00,50.91,50.98,50.91,50.97,6000.0,44.936,44.9978,44.936,44.9889,6000.0
2015-10-28 10:05:00,50.97,51.13,50.97,51.12,18170.0,44.9889,45.1302,44.9889,45.1213,18170.0
2015-10-28 10:10:00,51.1,51.28,51.08,51.28,20685.0,45.1037,45.2626,45.086,45.2626,20685.0
2015-10-28 10:15:00,51.26,51.28,51.17,51.28,13920.0,45.2449,45.2626,45.1655,45.2626,13920.0
2015-10-28 10:20:00,51.3,51.51,51.28,51.4,24500.0,45.2802,45.4656,45.2626,45.3685,24500.0
2015-10-28 10:25:00,51.42,51.61,51.4,51.55,33385.0,45.3861,45.5538,45.3685,45.5009,33385.0
2015-10-28 10:30:00,51.53,51.53,51.37,51.42,61260.0,45.4832,45.4832,45.342,45.3861,61260.0
2015-10-28 10:35:00,51.42,51.52,51.39,51.43,16490.0,45.3861,45.4744,45.3597,45.395,16490.0
2015-10-28 10:40:00,51.43,51.43,51.28,51.41,292400.0,45.395,45.395,45.2626,45.3773,292400.0
2015-10-28 10:45:00,51.4,51.52,51.39,51.41,172750.0,45.3685,45.4744,45.3597,45.3773,172750.0
2015-10-28 10:50:00,51.43,51.48,51.27,51.27,25070.0,45.395,45.4391,45.2537,45.2537,25070.0
2015-10-28 10:55:00,51.31,51.31,51.18,51.25,16000.0,45.2891,45.2891,45.1743,45.2361,16000.0
2015-10-28 11:00:00,51.26,51.26,51.21,51.24,3000.0,45.2449,45.2449,45.2008,45.2273,3000.0
2015-10-28 11:05:00,51.2,51.2,50.99,50.99,30500.0,45.192,45.192,45.0066,45.0066,30500.0
2015-10-28 11:10:00,51.03,51.21,51.03,51.14,21500.0,45.0419,45.2008,45.0419,45.139,21500.0
2015-10-28 11:15:00,51.11,51.18,51.04,51.15,16000.0,45.1125,45.1743,45.0507,45.1478,16000.0
2015-10-28 11:20:00,51.14,51.16,51.12,51.14,6010.0,45.139,45.1567,45.1213,45.139,6010.0
2015-10-28 11:25:00,51.17,51.19,51.06,51.07,25600.0,45.1655,45.1831,45.0684,45.0772,25600.0
2015-10-28 11:30:00,51.05,51.1,51.01,51.09,27425.0,45.0596,45.1037,45.0243,45.0949,27425.0
2015-10-28 11:35:00,51.09,51.14,51.08,51.14,3500.0,45.0949,45.139,45.086,45.139,3500.0
2015-10-28 11:40:00,51.17,51.21,51.13,51.15,41555.0,45.1655,45.2008,45.1302,45.1478,41555.0
2015-10-28 11:45:00,51.14,51.14,51.05,51.08,12150.0,45.139,45.139,45.0596,45.086,12150.0
2015-10-28 11:50:00,51.1,51.19,51.1,51.18,17500.0,45.1037,45.1831,45.1037,45.1743,17500.0
2015-10-28 11:55:00,51.18,51.28,51.14,51.16,37420.0,45.1743,45.2626,45.139,45.1567,37420.0
2015-10-28 12:00:00,51.19,51.2,51.15,51.17,21155.0,45.1831,45.192,45.1478,45.1655,21155.0
2015-10-28 12:05:00,51.2,51.21,51.17,51.19,37880.0,45.192,45.2008,45.1655,45.1831,37880.0
2015-10-28 12:10:00,51.2,51.23,51.14,51.2,60915.0,45.192,45.2184,45.139,45.192,60915.0
2015-10-28 12:15:00,51.2,51.21,51.1,51.18,69400.0,45.192,45.2008,45.1037,45.1743,69400.0
2015-10-28 12:20:00,51.2,51.21,51.15,51.19,18670.0,45.192,45.2008,45.1478,45.1831,18670.0
2015-10-28 12:25:00,51.14,51.23,51.11,51.12,37205.0,45.139,45.2184,45.1125,45.1213,37205.0
2015-10-28 12:30:00,51.12,51.21,51.12,51.19,18860.0,45.1213,45.2008,45.1213,45.1831,18860.0
2015-10-28 12:35:00,51.23,51.23,51.14,51.18,6500.0,45.2184,45.2184,45.139,45.1743,6500.0
2015-10-28 12:40:00,51.17,51.17,51.1,51.13,10300.0,45.1655,45.1655,45.1037,45.1302,10300.0
2015-10-28 12:45:00,51.12,51.19,51.09,51.11,29285.0,45.1213,45.1831,45.0949,45.1125,29285.0
2015-10-28 12:50:00,51.1,51.1,50.93,51.04,23275.0,45.1037,45.1037,44.9536,45.0507,23275.0
2015-10-28 12:55:00,50.98,51.05,50.98,51.0,12500.0,44.9978,45.0596,44.9978,45.0154,12500.0
2015-10-28 13:00:00,50.96,51.07,50.96,51.05,11595.0,44.9801,45.0772,44.9801,45.0596,11595.0
2015-10-28 13:05:00,51.05,51.19,51.05,51.12,16250.0,45.0596,45.1831,45.0596,45.1213,16250.0
2015-10-28 13:10:00,51.15,51.29,51.13,51.23,31015.0,45.1478,45.2714,45.1302,45.2184,31015.0
2015-10-28 13:15:00,51.2,51.22,51.06,51.14,32420.0,45.192,45.2096,45.0684,45.139,32420.0
2015-10-28 13:20:00,51.08,51.27,51.07,51.14,22500.0,45.086,45.2537,45.0772,45.139,22500.0
2015-10-28 13:25:00,51.2,51.24,51.1,51.21,11000.0,45.192,45.2273,45.1037,45.2008,11000.0
2015-10-28 13:30:00,51.21,51.29,51.1,51.29,31500.0,45.2008,45.2714,45.1037,45.2714,31500.0
2015-10-28 13:35:00,51.29,51.34,51.24,51.34,6500.0,45.2714,45.3155,45.2273,45.3155,6500.0
2015-10-28 13:40:00,51.28,51.44,51.28,51.44,17095.0,45.2626,45.4038,45.2626,45.4038,17095.0
2015-10-28 13:45:00,51.39,51.41,51.3,51.4,15000.0,45.3597,45.3773,45.2802,45.3685,15000.0
2015-10-28 13:50:00,51.41,51.43,51.34,51.34,75365.0,45.3773,45.395,45.3155,45.3155,75365.0
2015-10-28 13:55:00,51.33,51.41,51.27,51.39,22000.0,45.3067,45.3773,45.2537,45.3597,22000.0
2015-10-28 14:00:00,51.34,51.43,51.18,51.24,32480.0,45.3155,45.395,45.1743,45.2273,32480.0
2015-10-28 14:05:00,51.18,51.34,51.18,51.34,12300.0,45.1743,45.3155,45.1743,45.3155,12300.0
2015-10-28 14:10:00,51.38,51.46,51.23,51.27,28975.0,45.3508,45.4214,45.2184,45.2537,28975.0
2015-10-28 14:15:00,51.27,51.28,51.14,51.14,23220.0,45.2537,45.2626,45.139,45.139,23220.0
2015-10-28 14:20:00,51.13,51.27,51.13,51.27,12500.0,45.1302,45.2537,45.1302,45.2537,12500.0
2015-10-28 14:25:00,51.23,51.41,51.23,51.35,18000.0,45.2184,45.3773,45.2184,45.3244,18000.0
2015-10-28 14:30:00,51.29,51.32,51.19,51.3,30620.0,45.2714,45.2979,45.1831,45.2802,30620.0
2015-10-28 14:35:00,51.28,51.46,51.28,51.36,21210.0,45.2626,45.4214,45.2626,45.3332,21210.0
2015-10-28 14:40:00,51.37,51.45,51.32,51.36,35185.0,45.342,45.4126,45.2979,45.3332,35185.0
2015-10-28 14:45:00,51.36,51.46,51.36,51.41,19750.0,45.3332,45.4214,45.3332,45.3773,19750.0
2015-10-28 14:50:00,51.35,51.4,51.22,51.24,68775.0,45.3244,45.3685,45.2096,45.2273,68775.0
2015-10-28 14:55:00,51.28,51.29,51.2,51.2,35285.0,45.2626,45.2714,45.192,45.192,35285.0
2015-10-28 15:00:00,51.22,51.34,51.17,51.3,57495.0,45.2096,45.3155,45.1655,45.2802,57495.0
2015-10-28 15:05:00,51.31,51.46,51.29,51.34,30220.0,45.2891,45.4214,45.2714,45.3155,30220.0
2015-10-28 15:10:00,51.38,51.44,51.31,51.39,48340.0,45.3508,45.4038,45.2891,45.3597,48340.0
2015-10-28 15:15:00,51.45,51.45,51.35,51.35,43910.0,45.4126,45.4126,45.3244,45.3244,43910.0
2015-10-28 15:20:00,51.37,51.4,51.28,51.39,33105.0,45.342,45.3685,45.2626,45.3597,33105.0
2015-10-28 15:25:00,51.4,51.49,51.35,51.43,55000.0,45.3685,45.4479,45.3244,45.395,55000.0
2015-10-28 15:30:00,51.43,51.5,51.36,51.36,63415.0,45.395,45.4568,45.3332,45.3332,63415.0
2015-10-28 15:35:00,51.39,51.51,51.39,51.51,77125.0,45.3597,45.4656,45.3597,45.4656,77125.0
2015-10-28 15:40:00,51.51,51.6,51.5,51.57,66145.0,45.4656,45.545,45.4568,45.5185,66145.0
2015-10-28 15:45:00,51.58,51.59,51.48,51.48,93245.0,45.5274,45.5362,45.4391,45.4391,93245.0
2015-10-28 15:50:00,51.48,51.49,51.43,51.47,131200.0,45.4391,45.4479,45.395,45.4303,131200.0
2015-10-28 15:55:00,51.47,51.59,51.47,51.57,146480.0,45.4303,45.5362,45.4303,45.5185,146480.0
2015-10-29 09:30:00,51.58,51.7,51.57,51.58,24870.0,45.5274,45.6333,45.5185,45.5274,24870.0
2015-10-29 09:35:00,51.69,51.69,51.47,51.58,34815.0,45.6245,45.6245,45.4303,45.5274,34815.0
2015-10-29 09:40:00,51.59,51.67,51.57,51.57,13645.0,45.5362,45.6068,45.5185,45.5185,13645.0
2015-10-29 09:45:00,51.61,51.61,51.56,51.58,3500.0,45.5538,45.5538,45.5097,45.5274,3500.0
2015-10-29 09:50:00,51.55,51.55,51.41,51.49,17265.0,45.5009,45.5009,45.3773,45.4479,17265.0
2015-10-29 09:55:00,51.49,51.5,51.45,51.47,27525.0,45.4479,45.4568,45.4126,45.4303,27525.0
2015-10-29 10:00:00,51.44,51.7,51.43,51.69,48410.0,45.4038,45.6333,45.395,45.6245,48410.0
2015-10-29 10:05:00,51.71,51.71,51.66,51.67,16455.0,45.6421,45.6421,45.598,45.6068,16455.0
2015-10-29 10:10:00,51.66,51.66,51.57,51.57,15755.0,45.598,45.598,45.5185,45.5185,15755.0
2015-10-29 10:15:00,51.55,51.6,51.53,51.53,12460.0,45.5009,45.545,45.4832,45.4832,12460.0
2015-10-29 10:20:00,51.51,51.56,51.47,51.47,5000.0,45.4656,45.5097,45.4303,45.4303,5000.0
2015-10-29 10:25:00,51.53,51.65,51.46,51.52,20500.0,45.4832,45.5892,45.4214,45.4744,20500.0
2015-10-29 10:30:00,51.5,51.5,51.46,51.48,3500.0,45.4568,45.4568,45.4214,45.4391,3500.0
2015-10-29 10:35:00,51.45,51.59,51.41,51.56,22200.0,45.4126,45.5362,45.3773,45.5097,22200.0
2015-10-29 10:40:00,51.53,51.61,51.5,51.6,15135.0,45.4832,45.5538,45.4568,45.545,15135.0
2015-10-29 10:45:00,51.57,51.57,51.45,51.49,166465.0,45.5185,45.5185,45.4126,45.4479,166465.0
2015-10-29 10:50:00,51.53,51.71,51.5,51.69,13060.0,45.4832,45.6421,45.4568,45.6245,13060.0
2015-10-29 10:55:00,51.74,51.84,51.73,51.73,18185.0,45.6686,45.7569,45.6598,45.6598,18185.0
2015-10-29 11:00:00,51.74,51.79,51.69,51.73,113600.0,45.6686,45.7127,45.6245,45.6598,113600.0
2015-10-29 11:05:00,51.77,51.77,51.66,51.72,38000.0,45.6951,45.6951,45.598,45.6509,38000.0
2015-10-29 11:10:00,51.74,51.75,51.6,51.6,23500.0,45.6686,45.6774,45.545,45.545,23500.0
2015-10-29 11:15:00,51.6,51.64,51.59,51.59,28280.0,45.545,45.5803,45.5362,45.5362,28280.0
2015-10-29 11:20:00,51.6,51.63,51.54,51.6,22195.0,45.545,45.5715,45.4921,45.545,22195.0
2015-10-29 11:25:00,51.57,51.63,51.54,51.6,24000.0,45.5185,45.5715,45.4921,45.545,24000.0
2015-10-29 11:30:00,51.61,51.65,51.61,51.62,6000.0,45.5538,45.5892,45.5538,45.5627,6000.0
2015-10-29 11:35:00,51.65,51.69,51.63,51.67,26500.0,45.5892,45.6245,45.5715,45.6068,26500.0
2015-10-29 11:40:00,51.68,51.7,51.65,51.68,54850.0,45.6156,45.6333,45.5892,45.6156,54850.0
2015-10-29 11:45:00,51.72,51.72,51.68,51.68,29430.0,45.6509,45.6509,45.6156,45.6156,29430.0
2015-10-29 11:50:00,51.7,51.8,51.7,51.79,10810.0,45.6333,45.7216,45.6333,45.7127,10810.0
2015-10-29 11:55:00,51.81,51.84,51.76,51.76,17235.0,45.7304,45.7569,45.6862,45.6862,17235.0
2015-10-29 12:00:00,51.81,51.82,51.71,51.78,12000.0,45.7304,45.7392,45.6421,45.7039,12000.0
2015-10-29 12:05:00,51.76,51.79,51.7,51.79,8335.0,45.6862,45.7127,45.6333,45.7127,8335.0
2015-10-29 12:10:00,51.76,51.77,51.71,51.76,17190.0,45.6862,45.6951,45.6421,45.6862,17190.0
2015-10-29 12:15:00,51.75,51.8,51.71,51.71,17955.0,45.6774,45.7216,45.6421,45.6421,17955.0
2015-10-29 12:20:00,51.71,51.76,51.7,51.76,22740.0,45.6421,45.6862,45.6333,45.6862,22740.0
2015-10-29 12:25:00,51.85,51.9,51.83,51.88,38540.0,45.7657,45.8098,45.748,45.7922,38540.0
2015-10-29 12:30:00,51.89,51.93,51.84,51.9,68830.0,45.801,45.8363,45.7569,45.8098,68830.0
2015-10-29 12:35:00,51.92,51.94,51.88,51.88,21175.0,45.8275,45.8451,45.7922,45.7922,21175.0
2015-10-29 12:40:00,51.85,51.85,51.81,51.82,10875.0,45.7657,45.7657,45.7304,45.7392,10875.0
2015-10-29 12:45:00,51.81,51.84,51.7,51.75,109335.0,45.7304,45.7569,45.6333,45.6774,109335.0
2015-10-29 12:50:00,51.75,51.84,51.74,51.8,22335.0,45.6774,45.7569,45.6686,45.7216,22335.0
2015-10-29 12:55:00,51.8,51.81,51.75,51.75,7500.0,45.7216,45.7304,45.6774,45.6774,7500.0
2015-10-29 13:00:00,51.76,51.78,51.74,51.78,5500.0,45.6862,45.7039,45.6686,45.7039,5500.0
2015-10-29 13:05:00,51.75,51.77,51.74,51.74,11085.0,45.6774,45.6951,45.6686,45.6686,11085.0
2015-10-29 13:10:00,51.73,51.82,51.72,51.75,59135.0,45.6598,45.7392,45.6509,45.6774,59135.0
2015-10-29 13:15:00,51.8,51.83,51.77,51.83,21475.0,45.7216,45.748,45.6951,45.748,21475.0
2015-10-29 13:20:00,51.86,51.86,51.77,51.84,20890.0,45.7745,45.7745,45.6951,45.7569,20890.0
2015-10-29 13:25:00,51.81,51.9,51.81,51.81,50250.0,45.7304,45.8098,45.7304,45.7304,50250.0
2015-10-29 13:30:00,51.83,51.84,51.75,51.75,21165.0,45.748,45.7569,45.6774,45.6774,21165.0
2015-10-29 13:35:00,51.76,51.83,51.76,51.82,49640.0,45.6862,45.748,45.6862,45.7392,49640.0
2015-10-29 13:40:00,51.82,51.87,51.79,51.87,29565.0,45.7392,45.7833,45.7127,45.7833,29565.0
2015-10-29 13:45:00,51.86,51.86,51.81,51.81,14370.0,45.7745,45.7745,45.7304,45.7304,14370.0
2015-10-29 13:50:00,51.84,51.9,51.79,51.9,35425.0,45.7569,45.8098,45.7127,45.8098,35425.0
2015-10-29 13:55:00,51.9,52.08,51.88,51.99,125990.0,45.8098,45.9687,45.7922,45.8893,125990.0
2015-10-29 14:00:00,52.06,52.11,52.03,52.11,62190.0,45.951,45.9952,45.9246,45.9952,62190.0
2015-10-29 14:05:00,52.1,52.17,52.1,52.1,29420.0,45.9863,46.0481,45.9863,45.9863,29420.0
2015-10-29 14:10:00,52.05,52.06,51.98,51.98,27765.0,45.9422,45.951,45.8804,45.8804,27765.0
2015-10-29 14:15:00,52.02,52.1,51.99,52.1,30585.0,45.9157,45.9863,45.8893,45.9863,30585.0
2015-10-29 14:20:00,52.13,52.19,52.05,52.19,31715.0,46.0128,46.0658,45.9422,46.0658,31715.0
2015-10-29 14:25:00,52.17,52.2,52.1,52.1,38450.0,46.0481,46.0746,45.9863,45.9863,38450.0
2015-10-29 14:30:00,52.11,52.12,52.09,52.1,35000.0,45.9952,46.004,45.9775,45.9863,35000.0
2015-10-29 14:35:00,52.1,52.1,52.04,52.09,28750.0,45.9863,45.9863,45.9334,45.9775,28750.0
2015-10-29 14:40:00,52.11,52.15,52.11,52.14,15105.0,45.9952,46.0305,45.9952,46.0217,15105.0
2015-10-29 14:45:00,52.13,52.25,52.13,52.24,36315.0,46.0128,46.1187,46.0128,46.1099,36315.0
2015-10-29 14:50:00,52.23,52.34,52.23,52.34,24125.0,46.1011,46.1982,46.1011,46.1982,24125.0
2015-10-29 14:55:00,52.33,52.38,52.29,52.33,114655.0,46.1894,46.2335,46.1541,46.1894,114655.0
2015-10-29 15:00:00,52.33,52.33,52.26,52.28,22765.0,46.1894,46.1894,46.1276,46.1452,22765.0
2015-10-29 15:05:00,52.27,52.27,52.19,52.23,27000.0,46.1364,46.1364,46.0658,46.1011,27000.0
2015-10-29 15:10:00,52.25,52.33,52.23,52.33,33825.0,46.1187,46.1894,46.1011,46.1894,33825.0
2015-10-29 15:15:00,52.33,52.36,52.3,52.34,61185.0,46.1894,46.2158,46.1629,46.1982,61185.0
2015-10-29 15:20:00,52.33,52.39,52.33,52.37,27920.0,46.1894,46.2423,46.1894,46.2247,27920.0
2015-10-29 15:25:00,52.38,52.42,52.35,52.4,53335.0,46.2335,46.2688,46.207,46.2511,53335.0
2015-10-29 15:30:00,52.4,52.45,52.4,52.43,130705.0,46.2511,46.2953,46.2511,46.2776,130705.0
2015-10-29 15:35:00,52.43,52.54,52.43,52.52,193070.0,46.2776,46.3747,46.2776,46.3571,193070.0
2015-10-29 15:40:00,52.52,52.52,52.47,52.5,120205.0,46.3571,46.3571,46.3129,46.3394,120205.0
2015-10-29 15:45:00,52.5,52.53,52.47,52.51,254205.0,46.3394,46.3659,46.3129,46.3482,254205.0
2015-10-29 15:50:00,52.51,52.51,52.49,52.49,146185.0,46.3482,46.3482,46.3306,46.3306,146185.0
2015-10-29 15:55:00,52.49,52.5,52.3,52.33,557265.0,46.3306,46.3394,46.1629,46.1894,557265.0
2015-10-30 09:30:00,52.31,52.31,52.06,52.25,52015.0,46.1717,46.1717,45.951,46.1187,52015.0
2015-10-30 09:35:00,52.29,52.44,52.29,52.36,32060.0,46.1541,46.2865,46.1541,46.2158,32060.0
2015-10-30 09:40:00,52.34,52.41,52.26,52.38,23590.0,46.1982,46.26,46.1276,46.2335,23590.0
2015-10-30 09:45:00,52.38,52.4,52.3,52.33,36020.0,46.2335,46.2511,46.1629,46.1894,36020.0
2015-10-30 09:50:00,52.25,52.28,52.01,52.06,20035.0,46.1187,46.1452,45.9069,45.951,20035.0
2015-10-30 09:55:00,52.06,52.06,51.83,51.83,22540.0,45.951,45.951,45.748,45.748,22540.0
2015-10-30 10:00:00,51.81,51.92,51.66,51.68,77865.0,45.7304,45.8275,45.598,45.6156,77865.0
2015-10-30 10:05:00,51.66,51.96,51.63,51.96,42620.0,45.598,45.8628,45.5715,45.8628,42620.0
2015-10-30 10:10:00,51.92,51.95,51.74,51.78,67600.0,45.8275,45.854,45.6686,45.7039,67600.0
2015-10-30 10:15:00,51.8,51.81,51.7,51.72,38950.0,45.7216,45.7304,45.6333,45.6509,38950.0
2015-10-30 10:20:00,51.71,51.76,51.68,51.71,46500.0,45.6421,45.6862,45.6156,45.6421,46500.0
2015-10-30 10:25:00,51.68,51.71,51.63,51.67,41850.0,45.6156,45.6421,45.5715,45.6068,41850.0
2015-10-30 10:30:00,51.68,51.69,51.62,51.63,30000.0,45.6156,45.6245,45.5627,45.5715,30000.0
2015-10-30 10:35:00,51.63,51.67,51.53,51.59,51475.0,45.5715,45.6068,45.4832,45.5362,51475.0
2015-10-30 10:40:00,51.57,51.57,51.46,51.53,26095.0,45.5185,45.5185,45.4214,45.4832,26095.0
2015-10-30 10:45:00,51.54,51.58,51.52,51.58,17125.0,45.4921,45.5274,45.4744,45.5274,17125.0
2015-10-30 10:50:00,51.58,51.59,51.5,51.52,18665.0,45.5274,45.5362,45.4568,45.4744,18665.0
2015-10-30 10:55:00,51.49,51.6,51.47,51.6,27440.0,45.4479,45.545,45.4303,45.545,27440.0
2015-10-30 11:00:00,51.59,51.61,51.56,51.58,20220.0,45.5362,45.5538,45.5097,45.5274,20220.0
2015-10-30 11:05:00,51.6,51.63,51.6,51.61,16120.0,45.545,45.5715,45.545,45.5538,16120.0
2015-10-30 11:10:00,51.63,51.65,51.6,51.61,25115.0,45.5715,45.5892,45.545,45.5538,25115.0
2015-10-30 11:15:00,51.59,51.59,51.56,51.57,6000.0,45.5362,45.5362,45.5097,45.5185,6000.0
2015-10-30 11:20:00,51.55,51.55,51.44,51.48,38810.0,45.5009,45.5009,45.4038,45.4391,38810.0
2015-10-30 11:25:00,51.52,51.52,51.34,51.44,128935.0,45.4744,45.4744,45.3155,45.4038,128935.0
2015-10-30 11:30:00,51.41,51.42,51.33,51.33,11500.0,45.3773,45.3861,45.3067,45.3067,11500.0
2015-10-30 11:35:00,51.32,51.32,51.22,51.27,20250.0,45.2979,45.2979,45.2096,45.2537,20250.0
2015-10-30 11:40:00,51.31,51.32,51.19,51.19,21825.0,45.2891,45.2979,45.1831,45.1831,21825.0
2015-10-30 11:45:00,51.15,51.18,51.13,51.18,16350.0,45.1478,45.1743,45.1302,45.1743,16350.0
2015-10-30 11:50:00,51.17,51.25,51.14,51.2,5985.0,45.1655,45.2361,45.139,45.192,5985.0
2015-10-30 11:55:00,51.18,51.22,51.17,51.18,9750.0,45.1743,45.2096,45.1655,45.1743,9750.0
2015-10-30 12:00:00,51.2,51.28,51.19,51.26,14545.0,45.192,45.2626,45.1831,45.2449,14545.0
2015-10-30 12:05:00,51.26,51.32,51.26,51.32,13260.0,45.2449,45.2979,45.2449,45.2979,13260.0
2015-10-30 12:10:00,51.33,51.37,51.24,51.24,20945.0,45.3067,45.342,45.2273,45.2273,20945.0
2015-10-30 12:15:00,51.24,51.24,51.16,51.16,5530.0,45.2273,45.2273,45.1567,45.1567,5530.0
2015-10-30 12:20:00,51.2,51.3,51.16,51.2,17500.0,45.192,45.2802,45.1567,45.192,17500.0
2015-10-30 12:25:00,51.22,51.22,51.17,51.21,12920.0,45.2096,45.2096,45.1655,45.2008,12920.0
2015-10-30 12:30:00,51.23,51.3,51.23,51.3,20235.0,45.2184,45.2802,45.2184,45.2802,20235.0
2015-10-30 12:35:00,51.32,51.34,51.27,51.27,25000.0,45.2979,45.3155,45.2537,45.2537,25000.0
2015-10-30 12:40:00,51.28,51.4,51.23,51.27,211490.0,45.2626,45.3685,45.2184,45.2537,211490.0
2015-10-30 12:45:00,51.28,51.28,51.14,51.14,30660.0,45.2626,45.2626,45.139,45.139,30660.0
2015-10-30 12:50:00,51.15,51.16,51.1,51.1,13500.0,45.1478,45.1567,45.1037,45.1037,13500.0
2015-10-30 12:55:00,51.1,51.14,51.03,51.03,50500.0,45.1037,45.139,45.0419,45.0419,50500.0
2015-10-30 13:00:00,51.04,51.07,51.01,51.02,33520.0,45.0507,45.0772,45.0243,45.0331,33520.0
2015-10-30 13:05:00,51.02,51.04,50.9,50.9,45900.0,45.0331,45.0507,44.9272,44.9272,45900.0
2015-10-30 13:10:00,50.92,50.92,50.81,50.81,36425.0,44.9448,44.9448,44.8477,44.8477,36425.0
2015-10-30 13:15:00,50.81,50.88,50.81,50.81,25680.0,44.8477,44.9095,44.8477,44.8477,25680.0
2015-10-30 13:20:00,50.78,50.83,50.78,50.83,11250.0,44.8212,44.8654,44.8212,44.8654,11250.0
2015-10-30 13:25:00,50.83,50.85,50.8,50.83,12740.0,44.8654,44.883,44.8389,44.8654,12740.0
2015-10-30 13:30:00,50.83,51.03,50.82,51.02,25025.0,44.8654,45.0419,44.8566,45.0331,25025.0
2015-10-30 13:35:00,51.05,51.11,51.01,51.04,55410.0,45.0596,45.1125,45.0243,45.0507,55410.0
2015-10-30 13:40:00,51.04,51.06,50.92,50.96,65675.0,45.0507,45.0684,44.9448,44.9801,65675.0
2015-10-30 13:45:00,50.9,51.04,50.89,50.98,98885.0,44.9272,45.0507,44.9183,44.9978,98885.0
2015-10-30 13:50:00,50.97,51.0,50.86,50.97,74700.0,44.9889,45.0154,44.8919,44.9889,74700.0
2015-10-30 13:55:00,51.0,51.0,50.89,50.97,25500.0,45.0154,45.0154,44.9183,44.9889,25500.0
2015-10-30 14:00:00,50.98,51.13,50.98,51.12,23385.0,44.9978,45.1302,44.9978,45.1213,23385.0
2015-10-30 14:05:00,51.15,51.17,51.09,51.13,23470.0,45.1478,45.1655,45.0949,45.1302,23470.0
2015-10-30 14:10:00,51.14,51.28,51.13,51.25,34680.0,45.139,45.2626,45.1302,45.2361,34680.0
2015-10-30 14:15:00,51.24,51.24,51.01,51.05,20845.0,45.2273,45.2273,45.0243,45.0596,20845.0
2015-10-30 14:20:00,51.05,51.07,50.99,51.03,18545.0,45.0596,45.0772,45.0066,45.0419,18545.0
2015-10-30 14:25:00,50.99,51.0,50.96,50.98,22910.0,45.0066,45.0154,44.9801,44.9978,22910.0
2015-10-30 14:30:00,50.95,50.97,50.9,50.9,21500.0,44.9713,44.9889,44.9272,44.9272,21500.0
2015-10-30 14:35:00,50.93,50.99,50.92,50.99,10050.0,44.9536,45.0066,44.9448,45.0066,10050.0
2015-10-30 14:40:00,50.96,50.99,50.9,50.92,158725.0,44.9801,45.0066,44.9272,44.9448,158725.0
2015-10-30 14:45:00,50.94,50.94,50.75,50.79,28925.0,44.9625,44.9625,44.7948,44.8301,28925.0
2015-10-30 14:50:00,50.8,50.86,50.78,50.84,8895.0,44.8389,44.8919,44.8212,44.8742,8895.0
2015-10-30 14:55:00,50.83,50.83,50.75,50.75,13625.0,44.8654,44.8654,44.7948,44.7948,13625.0
2015-10-30 15:00:00,50.76,50.79,50.73,50.78,24290.0,44.8036,44.8301,44.7771,44.8212,24290.0
2015-10-30 15:05:00,50.75,50.75,50.66,50.67,69100.0,44.7948,44.7948,44.7153,44.7242,69100.0
2015-10-30 15:10:00,50.67,50.7,50.64,50.65,41165.0,44.7242,44.7506,44.6977,44.7065,41165.0
2015-10-30 15:15:00,50.62,50.68,50.62,50.63,42530.0,44.68,44.733,44.68,44.6888,42530.0
2015-10-30 15:20:00,50.67,50.72,50.64,50.67,26320.0,44.7242,44.7683,44.6977,44.7242,26320.0
2015-10-30 15:25:00,50.67,50.7,50.6,50.63,44950.0,44.7242,44.7506,44.6624,44.6888,44950.0
2015-10-30 15:30:00,50.59,50.6,50.45,50.45,65365.0,44.6535,44.6624,44.53,44.53,65365.0
2015-10-30 15:35:00,50.45,50.53,50.39,50.53,155960.0,44.53,44.6006,44.477,44.6006,155960.0
2015-10-30 15:40:00,50.53,50.55,50.49,50.53,109775.0,44.6006,44.6182,44.5653,44.6006,109775.0
2015-10-30 15:45:00,50.53,50.62,50.52,50.62,197580.0,44.6006,44.68,44.5918,44.68,197580.0
2015-10-30 15:50:00,50.62,50.71,50.6,50.64,140340.0,44.68,44.7595,44.6624,44.6977,140340.0
2015-10-30 15:55:00,50.64,50.64,50.49,50.49,413810.0,44.6977,44.6977,44.5653,44.5653,413810.0
2015-11-02 09:30:00,50.3,50.7,50.15,50.55,65405.0,44.3976,44.7506,44.2652,44.6182,65405.0
2015-11-02 09:35:00,50.55,51.0,50.45,50.82,49305.0,44.6182,45.0154,44.53,44.8566,49305.0
2015-11-02 09:40:00,50.8,51.09,50.8,51.04,20750.0,44.8389,45.0949,44.8389,45.0507,20750.0
2015-11-02 09:45:00,51.09,51.41,51.05,51.25,54175.0,45.0949,45.3773,45.0596,45.2361,54175.0
2015-11-02 09:50:00,51.25,51.38,51.15,51.2,68145.0,45.2361,45.3508,45.1478,45.192,68145.0
2015-11-02 09:55:00,51.23,51.46,51.23,51.38,43775.0,45.2184,45.4214,45.2184,45.3508,43775.0
2015-11-02 10:00:00,51.45,51.59,51.43,51.59,31580.0,45.4126,45.5362,45.395,45.5362,31580.0
2015-11-02 10:05:00,51.59,51.67,51.41,51.58,80155.0,45.5362,45.6068,45.3773,45.5274,80155.0
2015-11-02 10:10:00,51.58,51.74,51.57,51.74,31635.0,45.5274,45.6686,45.5185,45.6686,31635.0
2015-11-02 10:15:00,51.67,51.77,51.55,51.55,25000.0,45.6068,45.6951,45.5009,45.5009,25000.0
2015-11-02 10:20:00,51.55,51.63,51.5,51.54,76950.0,45.5009,45.5715,45.4568,45.4921,76950.0
2015-11-02 10:25:00,51.55,51.69,51.54,51.61,27000.0,45.5009,45.6245,45.4921,45.5538,27000.0
2015-11-02 10:30:00,51.58,51.62,51.56,51.56,11325.0,45.5274,45.5627,45.5097,45.5097,11325.0
2015-11-02 10:35:00,51.59,51.65,51.57,51.63,29400.0,45.5362,45.5892,45.5185,45.5715,29400.0
2015-11-02 10:40:00,51.59,51.66,51.56,51.64,55225.0,45.5362,45.598,45.5097,45.5803,55225.0
2015-11-02 10:45:00,51.61,51.7,51.6,51.7,38530.0,45.5538,45.6333,45.545,45.6333,38530.0
2015-11-02 10:50:00,51.7,51.75,51.65,51.68,23320.0,45.6333,45.6774,45.5892,45.6156,23320.0
2015-11-02 10:55:00,51.66,51.69,51.6,51.68,53615.0,45.598,45.6245,45.545,45.6156,53615.0
2015-11-02 11:00:00,51.66,51.66,51.61,51.65,28500.0,45.598,45.598,45.5538,45.5892,28500.0
2015-11-02 11:05:00,51.65,51.81,51.63,51.76,78205.0,45.5892,45.7304,45.5715,45.6862,78205.0
2015-11-02 11:10:00,51.75,51.84,51.71,51.73,83710.0,45.6774,45.7569,45.6421,45.6598,83710.0
2015-11-02 11:15:00,51.75,51.8,51.73,51.75,27000.0,45.6774,45.7216,45.6598,45.6774,27000.0
2015-11-02 11:20:00,51.78,51.85,51.75,51.81,34580.0,45.7039,45.7657,45.6774,45.7304,34580.0
2015-11-02 11:25:00,51.84,51.93,51.8,51.92,22630.0,45.7569,45.8363,45.7216,45.8275,22630.0
2015-11-02 11:30:00,51.95,51.96,51.89,51.89,49370.0,45.854,45.8628,45.801,45.801,49370.0
2015-11-02 11:35:00,51.89,51.89,51.78,51.78,47565.0,45.801,45.801,45.7039,45.7039,47565.0
2015-11-02 11:40:00,51.84,51.84,51.79,51.79,6000.0,45.7569,45.7569,45.7127,45.7127,6000.0
2015-11-02 11:45:00,51.81,51.92,51.78,51.89,21000.0,45.7304,45.8275,45.7039,45.801,21000.0
2015-11-02 11:50:00,51.89,51.9,51.82,51.87,59040.0,45.801,45.8098,45.7392,45.7833,59040.0
2015-11-02 11:55:00,51.89,51.89,51.78,51.79,72320.0,45.801,45.801,45.7039,45.7127,72320.0
2015-11-02 12:00:00,51.78,51.8,51.75,51.79,18980.0,45.7039,45.7216,45.6774,45.7127,18980.0
2015-11-02 12:05:00,51.81,51.82,51.75,51.76,23020.0,45.7304,45.7392,45.6774,45.6862,23020.0
2015-11-02 12:10:00,51.76,51.82,51.72,51.72,30500.0,45.6862,45.7392,45.6509,45.6509,30500.0
2015-11-02 12:15:00,51.73,51.77,51.65,51.69,28035.0,45.6598,45.6951,45.5892,45.6245,28035.0
2015-11-02 12:20:00,51.7,51.73,51.66,51.71,18380.0,45.6333,45.6598,45.598,45.6421,18380.0
2015-11-02 12:25:00,51.71,51.81,51.71,51.75,37505.0,45.6421,45.7304,45.6421,45.6774,37505.0
2015-11-02 12:30:00,51.76,51.81,51.75,51.76,21130.0,45.6862,45.7304,45.6774,45.6862,21130.0
2015-11-02 12:35:00,51.72,51.77,51.72,51.73,8500.0,45.6509,45.6951,45.6509,45.6598,8500.0
2015-11-02 12:40:00,51.77,51.79,51.73,51.73,48205.0,45.6951,45.7127,45.6598,45.6598,48205.0
2015-11-02 12:45:00,51.76,51.85,51.73,51.73,50355.0,45.6862,45.7657,45.6598,45.6598,50355.0
2015-11-02 12:50:00,51.74,51.8,51.74,51.78,38615.0,45.6686,45.7216,45.6686,45.7039,38615.0
2015-11-02 12:55:00,51.78,51.82,51.77,51.8,20750.0,45.7039,45.7392,45.6951,45.7216,20750.0
2015-11-02 13:00:00,51.79,51.79,51.77,51.77,17605.0,45.7127,45.7127,45.6951,45.6951,17605.0
2015-11-02 13:05:00,51.76,51.84,51.76,51.8,16630.0,45.6862,45.7569,45.6862,45.7216,16630.0
2015-11-02 13:10:00,51.8,51.82,51.78,51.78,45305.0,45.7216,45.7392,45.7039,45.7039,45305.0
2015-11-02 13:15:00,51.78,51.78,51.7,51.75,38915.0,45.7039,45.7039,45.6333,45.6774,38915.0
2015-11-02 13:20:00,51.76,51.76,51.64,51.64,75040.0,45.6862,45.6862,45.5803,45.5803,75040.0
2015-11-02 13:25:00,51.62,51.68,51.62,51.67,33145.0,45.5627,45.6156,45.5627,45.6068,33145.0
2015-11-02 13:30:00,51.67,51.77,51.66,51.77,12090.0,45.6068,45.6951,45.598,45.6951,12090.0
2015-11-02 13:35:00,51.79,51.79,51.7,51.74,20230.0,45.7127,45.7127,45.6333,45.6686,20230.0
2015-11-02 13:40:00,51.71,51.74,51.71,51.74,11000.0,45.6421,45.6686,45.6421,45.6686,11000.0
2015-11-02 13:45:00,51.72,51.73,51.66,51.71,25940.0,45.6509,45.6598,45.598,45.6421,25940.0
2015-11-02 13:50:00,51.7,51.7,51.66,51.7,10625.0,45.6333,45.6333,45.598,45.6333,10625.0
2015-11-02 13:55:00,51.69,51.69,51.62,51.67,35085.0,45.6245,45.6245,45.5627,45.6068,35085.0
2015-11-02 14:00:00,51.71,51.77,51.71,51.72,161565.0,45.6421,45.6951,45.6421,45.6509,161565.0
2015-11-02 14:05:00,51.73,51.77,51.73,51.75,25040.0,45.6598,45.6951,45.6598,45.6774,25040.0
2015-11-02 14:10:00,51.73,51.81,51.72,51.73,38100.0,45.6598,45.7304,45.6509,45.6598,38100.0
2015-11-02 14:15:00,51.73,51.73,51.7,51.71,43555.0,45.6598,45.6598,45.6333,45.6421,43555.0
2015-11-02 14:20:00,51.7,51.83,51.7,51.8,17285.0,45.6333,45.748,45.6333,45.7216,17285.0
2015-11-02 14:25:00,51.83,51.92,51.81,51.89,51020.0,45.748,45.8275,45.7304,45.801,51020.0
2015-11-02 14:30:00,51.88,51.91,51.86,51.87,40785.0,45.7922,45.8186,45.7745,45.7833,40785.0
2015-11-02 14:35:00,51.87,51.95,51.86,51.95,32880.0,45.7833,45.854,45.7745,45.854,32880.0
2015-11-02 14:40:00,51.96,52.0,51.94,51.95,30975.0,45.8628,45.8981,45.8451,45.854,30975.0
2015-11-02 14:45:00,51.96,52.07,51.93,52.01,19705.0,45.8628,45.9599,45.8363,45.9069,19705.0
2015-11-02 14:50:00,52.04,52.08,51.93,52.06,32630.0,45.9334,45.9687,45.8363,45.951,32630.0
2015-11-02 14:55:00,52.06,52.2,52.06,52.1,66625.0,45.951,46.0746,45.951,45.9863,66625.0
2015-11-02 15:00:00,52.15,52.15,52.09,52.09,39095.0,46.0305,46.0305,45.9775,45.9775,39095.0
2015-11-02 15:05:00,52.09,52.11,52.06,52.1,29625.0,45.9775,45.9952,45.951,45.9863,29625.0
2015-11-02 15:10:00,52.1,52.16,52.05,52.15,73320.0,45.9863,46.0393,45.9422,46.0305,73320.0
2015-11-02 15:15:00,52.13,52.19,52.12,52.19,72805.0,46.0128,46.0658,46.004,46.0658,72805.0
2015-11-02 15:20:00,52.19,52.26,52.17,52.25,78815.0,46.0658,46.1276,46.0481,46.1187,78815.0
2015-11-02 15:25:00,52.23,52.31,52.23,52.31,52075.0,46.1011,46.1717,46.1011,46.1717,52075.0
2015-11-02 15:30:00,52.32,52.34,52.22,52.22,25975.0,46.1805,46.1982,46.0923,46.0923,25975.0
2015-11-02 15:35:00,52.21,52.21,52.12,52.13,77245.0,46.0834,46.0834,46.004,46.0128,77245.0
2015-11-02 15:40:00,52.12,52.17,52.1,52.17,46140.0,46.004,46.0481,45.9863,46.0481,46140.0
2015-11-02 15:45:00,52.2,52.25,52.15,52.2,78930.0,46.0746,46.1187,46.0305,46.0746,78930.0
2015-11-02 15:50:00,52.2,52.28,52.18,52.27,97700.0,46.0746,46.1452,46.057,46.1364,97700.0
2015-11-02 15:55:00,52.28,52.28,52.16,52.24,231510.0,46.1452,46.1452,46.0393,46.1099,231510.0
2015-11-03 09:30:00,52.0,52.08,51.68,51.81,36325.0,45.8981,45.9687,45.6156,45.7304,36325.0
2015-11-03 09:35:00,51.75,51.95,51.73,51.94,19965.0,45.6774,45.854,45.6598,45.8451,19965.0
2015-11-03 09:40:00,51.94,52.03,51.7,51.83,66125.0,45.8451,45.9246,45.6333,45.748,66125.0
2015-11-03 09:45:00,51.85,51.94,51.74,51.9,21975.0,45.7657,45.8451,45.6686,45.8098,21975.0
2015-11-03 09:50:00,51.91,52.06,51.9,51.94,15445.0,45.8186,45.951,45.8098,45.8451,15445.0
2015-11-03 09:55:00,51.9,51.93,51.87,51.91,10310.0,45.8098,45.8363,45.7833,45.8186,10310.0
2015-11-03 10:00:00,51.89,52.09,51.89,52.03,34675.0,45.801,45.9775,45.801,45.9246,34675.0
2015-11-03 10:05:00,52.07,52.16,52.01,52.16,32695.0,45.9599,46.0393,45.9069,46.0393,32695.0
2015-11-03 10:10:00,52.16,52.27,52.16,52.27,20020.0,46.0393,46.1364,46.0393,46.1364,20020.0
2015-11-03 10:15:00,52.27,52.41,52.25,52.39,43620.0,46.1364,46.26,46.1187,46.2423,43620.0
2015-11-03 10:20:00,52.4,52.48,52.32,52.48,66060.0,46.2511,46.3218,46.1805,46.3218,66060.0
2015-11-03 10:25:00,52.41,52.47,52.28,52.3,43505.0,46.26,46.3129,46.1452,46.1629,43505.0
2015-11-03 10:30:00,52.27,52.27,52.22,52.26,17800.0,46.1364,46.1364,46.0923,46.1276,17800.0
2015-11-03 10:35:00,52.31,52.38,52.28,52.3,45340.0,46.1717,46.2335,46.1452,46.1629,45340.0
2015-11-03 10:40:00,52.29,52.31,52.17,52.27,64375.0,46.1541,46.1717,46.0481,46.1364,64375.0
2015-11-03 10:45:00,52.24,52.29,52.14,52.22,129285.0,46.1099,46.1541,46.0217,46.0923,129285.0
2015-11-03 10:50:00,52.22,52.22,52.15,52.15,20380.0,46.0923,46.0923,46.0305,46.0305,20380.0
2015-11-03 10:55:00,52.16,52.18,52.12,52.17,30095.0,46.0393,46.057,46.004,46.0481,30095.0
2015-11-03 11:00:00,52.17,52.21,52.03,52.05,44595.0,46.0481,46.0834,45.9246,45.9422,44595.0
2015-11-03 11:05:00,52.04,52.05,51.92,51.97,31825.0,45.9334,45.9422,45.8275,45.8716,31825.0
2015-11-03 11:10:00,52.01,52.03,51.98,52.03,5000.0,45.9069,45.9246,45.8804,45.9246,5000.0
2015-11-03 11:15:00,52.02,52.04,52.01,52.01,4100.0,45.9157,45.9334,45.9069,45.9069,4100.0
2015-11-03 11:20:00,52.01,52.01,51.9,51.91,11650.0,45.9069,45.9069,45.8098,45.8186,11650.0
2015-11-03 11:25:00,51.94,52.02,51.94,52.0,14665.0,45.8451,45.9157,45.8451,45.8981,14665.0
2015-11-03 11:30:00,52.02,52.05,52.02,52.03,19000.0,45.9157,45.9422,45.9157,45.9246,19000.0
2015-11-03 11:35:00,52.03,52.12,51.95,52.12,68835.0,45.9246,46.004,45.854,46.004,68835.0
2015-11-03 11:40:00,52.06,52.14,52.06,52.1,43340.0,45.951,46.0217,45.951,45.9863,43340.0
2015-11-03 11:45:00,52.17,52.23,52.12,52.19,33340.0,46.0481,46.1011,46.004,46.0658,33340.0
2015-11-03 11:50:00,52.16,52.25,52.16,52.16,16905.0,46.0393,46.1187,46.0393,46.0393,16905.0
2015-11-03 11:55:00,52.18,52.18,52.17,52.18,5390.0,46.057,46.057,46.0481,46.057,5390.0
2015-11-03 12:00:00,52.2,52.25,52.18,52.19,5290.0,46.0746,46.1187,46.057,46.0658,5290.0
2015-11-03 12:05:00,52.13,52.13,52.0,52.06,13500.0,46.0128,46.0128,45.8981,45.951,13500.0
2015-11-03 12:10:00,52.06,52.08,52.02,52.05,52365.0,45.951,45.9687,45.9157,45.9422,52365.0
2015-11-03 12:15:00,52.07,52.11,52.05,52.11,13580.0,45.9599,45.9952,45.9422,45.9952,13580.0
2015-11-03 12:20:00,52.11,52.12,52.06,52.09,18900.0,45.9952,46.004,45.951,45.9775,18900.0
2015-11-03 12:25:00,52.11,52.17,52.11,52.17,19750.0,45.9952,46.0481,45.9952,46.0481,19750.0
2015-11-03 12:30:00,52.16,52.2,52.15,52.18,49335.0,46.0393,46.0746,46.0305,46.057,49335.0
2015-11-03 12:35:00,52.18,52.21,52.16,52.17,19500.0,46.057,46.0834,46.0393,46.0481,19500.0
2015-11-03 12:40:00,52.19,52.22,52.14,52.19,58735.0,46.0658,46.0923,46.0217,46.0658,58735.0
2015-11-03 12:45:00,52.2,52.23,52.17,52.19,5000.0,46.0746,46.1011,46.0481,46.0658,5000.0
2015-11-03 12:50:00,52.2,52.27,52.17,52.26,32455.0,46.0746,46.1364,46.0481,46.1276,32455.0
2015-11-03 12:55:00,52.25,52.26,52.18,52.18,31800.0,46.1187,46.1276,46.057,46.057,31800.0
2015-11-03 13:00:00,52.21,52.24,52.2,52.24,13710.0,46.0834,46.1099,46.0746,46.1099,13710.0
2015-11-03 13:05:00,52.21,52.28,52.18,52.21,7695.0,46.0834,46.1452,46.057,46.0834,7695.0
2015-11-03 13:10:00,52.18,52.23,52.18,52.23,7020.0,46.057,46.1011,46.057,46.1011,7020.0
2015-11-03 13:15:00,52.26,52.26,52.18,52.2,48800.0,46.1276,46.1276,46.057,46.0746,48800.0
2015-11-03 13:20:00,52.22,52.28,52.22,52.27,30135.0,46.0923,46.1452,46.0923,46.1364,30135.0
2015-11-03 13:25:00,52.29,52.31,52.21,52.31,62365.0,46.1541,46.1717,46.0834,46.1717,62365.0
2015-11-03 13:30:00,52.31,52.36,52.22,52.22,21500.0,46.1717,46.2158,46.0923,46.0923,21500.0
2015-11-03 13:35:00,52.24,52.31,52.23,52.31,11715.0,46.1099,46.1717,46.1011,46.1717,11715.0
2015-11-03 13:40:00,52.31,52.35,52.28,52.35,9785.0,46.1717,46.207,46.1452,46.207,9785.0
2015-11-03 13:45:00,52.36,52.36,52.25,52.36,50705.0,46.2158,46.2158,46.1187,46.2158,50705.0
2015-11-03 13:50:00,52.33,52.33,52.26,52.3,11250.0,46.1894,46.1894,46.1276,46.1629,11250.0
2015-11-03 13:55:00,52.27,52.27,52.21,52.26,14450.0,46.1364,46.1364,46.0834,46.1276,14450.0
2015-11-03 14:00:00,52.25,52.26,52.18,52.18,16315.0,46.1187,46.1276,46.057,46.057,16315.0
2015-11-03 14:05:00,52.17,52.23,52.13,52.23,32220.0,46.0481,46.1011,46.0128,46.1011,32220.0
2015-11-03 14:10:00,52.21,52.32,52.18,52.3,61225.0,46.0834,46.1805,46.057,46.1629,61225.0
2015-11-03 14:15:00,52.33,52.34,52.25,52.26,48985.0,46.1894,46.1982,46.1187,46.1276,48985.0
2015-11-03 14:20:00,52.24,52.24,52.21,52.24,21430.0,46.1099,46.1099,46.0834,46.1099,21430.0
2015-11-03 14:25:00,52.24,52.24,52.2,52.2,13260.0,46.1099,46.1099,46.0746,46.0746,13260.0
2015-11-03 14:30:00,52.25,52.27,52.21,52.22,16450.0,46.1187,46.1364,46.0834,46.0923,16450.0
2015-11-03 14:35:00,52.19,52.2,52.16,52.18,17725.0,46.0658,46.0746,46.0393,46.057,17725.0
2015-11-03 14:40:00,52.19,52.25,52.19,52.22,18415.0,46.0658,46.1187,46.0658,46.0923,18415.0
2015-11-03 14:45:00,52.19,52.3,52.18,52.3,14400.0,46.0658,46.1629,46.057,46.1629,14400.0
2015-11-03 14:50:00,52.3,52.32,52.27,52.29,15315.0,46.1629,46.1805,46.1364,46.1541,15315.0
2015-11-03 14:55:00,52.31,52.33,52.27,52.28,24220.0,46.1717,46.1894,46.1364,46.1452,24220.0
2015-11-03 15:00:00,52.28,52.32,52.25,52.32,18825.0,46.1452,46.1805,46.1187,46.1805,18825.0
2015-11-03 15:05:00,52.31,52.35,52.29,52.29,17045.0,46.1717,46.207,46.1541,46.1541,17045.0
2015-11-03 15:10:00,52.33,52.37,52.28,52.28,31050.0,46.1894,46.2247,46.1452,46.1452,31050.0
2015-11-03 15:15:00,52.29,52.34,52.28,52.34,25200.0,46.1541,46.1982,46.1452,46.1982,25200.0
2015-11-03 15:20:00,52.34,52.34,52.27,52.28,20030.0,46.1982,46.1982,46.1364,46.1452,20030.0
2015-11-03 15:25:00,52.24,52.32,52.22,52.28,23245.0,46.1099,46.1805,46.0923,46.1452,23245.0
2015-11-03 15:30:00,52.3,52.32,52.24,52.24,32820.0,46.1629,46.1805,46.1099,46.1099,32820.0
2015-11-03 15:35:00,52.25,52.27,52.21,52.24,52665.0,46.1187,46.1364,46.0834,46.1099,52665.0
2015-11-03 15:40:00,52.22,52.25,52.14,52.17,61100.0,46.0923,46.1187,46.0217,46.0481,61100.0
2015-11-03 15:45:00,52.18,52.23,52.16,52.19,62985.0,46.057,46.1011,46.0393,46.0658,62985.0
2015-11-03 15:50:00,52.17,52.21,52.17,52.21,54380.0,46.0481,46.0834,46.0481,46.0834,54380.0
2015-11-03 15:55:00,52.21,52.21,52.07,52.12,328505.0,46.0834,46.0834,45.9599,46.004,328505.0
2015-11-04 09:30:00,51.93,52.04,51.8,51.87,57700.0,45.8363,45.9334,45.7216,45.7833,57700.0
2015-11-04 09:35:00,51.86,52.2,51.86,52.07,25075.0,45.7745,46.0746,45.7745,45.9599,25075.0
2015-11-04 09:40:00,52.08,52.2,51.93,52.13,62890.0,45.9687,46.0746,45.8363,46.0128,62890.0
2015-11-04 09:45:00,52.16,52.18,51.97,51.97,67970.0,46.0393,46.057,45.8716,45.8716,67970.0
2015-11-04 09:50:00,52.13,52.13,51.77,51.81,39120.0,46.0128,46.0128,45.6951,45.7304,39120.0
2015-11-04 09:55:00,51.81,51.94,51.58,51.58,78220.0,45.7304,45.8451,45.5274,45.5274,78220.0
2015-11-04 10:00:00,51.58,51.86,51.55,51.8,36720.0,45.5274,45.7745,45.5009,45.7216,36720.0
2015-11-04 10:05:00,51.84,51.85,51.76,51.84,50715.0,45.7569,45.7657,45.6862,45.7569,50715.0
2015-11-04 10:10:00,51.82,51.85,51.78,51.81,39590.0,45.7392,45.7657,45.7039,45.7304,39590.0
2015-11-04 10:15:00,51.83,51.86,51.67,51.67,89215.0,45.748,45.7745,45.6068,45.6068,89215.0
2015-11-04 10:20:00,51.78,51.86,51.75,51.82,38375.0,45.7039,45.7745,45.6774,45.7392,38375.0
2015-11-04 10:25:00,51.78,51.81,51.78,51.78,2500.0,45.7039,45.7304,45.7039,45.7039,2500.0
2015-11-04 10:30:00,51.76,51.88,51.75,51.88,12385.0,45.6862,45.7922,45.6774,45.7922,12385.0
2015-11-04 10:35:00,51.84,51.94,51.84,51.91,29800.0,45.7569,45.8451,45.7569,45.8186,29800.0
2015-11-04 10:40:00,51.88,51.88,51.88,51.88,675.0,45.7922,45.7922,45.7922,45.7922,675.0
2015-11-04 10:45:00,51.92,52.07,51.92,52.02,40330.0,45.8275,45.9599,45.8275,45.9157,40330.0
2015-11-04 10:50:00,51.99,52.05,51.99,52.02,8975.0,45.8893,45.9422,45.8893,45.9157,8975.0
2015-11-04 10:55:00,51.95,52.04,51.91,51.95,19250.0,45.854,45.9334,45.8186,45.854,19250.0
2015-11-04 11:00:00,51.95,52.03,51.94,52.01,9000.0,45.854,45.9246,45.8451,45.9069,9000.0
2015-11-04 11:05:00,52.01,52.05,51.92,51.92,18080.0,45.9069,45.9422,45.8275,45.8275,18080.0
2015-11-04 11:10:00,51.95,51.98,51.91,51.97,4550.0,45.854,45.8804,45.8186,45.8716,4550.0
2015-11-04 11:15:00,51.98,52.03,51.96,52.03,2500.0,45.8804,45.9246,45.8628,45.9246,2500.0
2015-11-04 11:20:00,52.05,52.09,51.98,51.99,18040.0,45.9422,45.9775,45.8804,45.8893,18040.0
2015-11-04 11:25:00,52.02,52.05,51.99,52.01,30470.0,45.9157,45.9422,45.8893,45.9069,30470.0
2015-11-04 11:30:00,51.99,52.06,51.99,52.05,5895.0,45.8893,45.951,45.8893,45.9422,5895.0
2015-11-04 11:35:00,52.06,52.11,52.03,52.1,17995.0,45.951,45.9952,45.9246,45.9863,17995.0
2015-11-04 11:40:00,52.1,52.13,52.04,52.12,11635.0,45.9863,46.0128,45.9334,46.004,11635.0
2015-11-04 11:45:00,52.12,52.21,52.09,52.21,23040.0,46.004,46.0834,45.9775,46.0834,23040.0
2015-11-04 11:50:00,52.22,52.23,52.14,52.2,53755.0,46.0923,46.1011,46.0217,46.0746,53755.0
2015-11-04 11:55:00,52.23,52.24,52.14,52.21,14500.0,46.1011,46.1099,46.0217,46.0834,14500.0
2015-11-04 12:00:00,52.22,52.32,52.22,52.3,11800.0,46.0923,46.1805,46.0923,46.1629,11800.0
2015-11-04 12:05:00,52.3,52.38,52.27,52.38,32240.0,46.1629,46.2335,46.1364,46.2335,32240.0
2015-11-04 12:10:00,52.35,52.4,52.35,52.4,2620.0,46.207,46.2511,46.207,46.2511,2620.0
2015-11-04 12:15:00,52.36,52.38,52.26,52.29,60505.0,46.2158,46.2335,46.1276,46.1541,60505.0
2015-11-04 12:20:00,52.26,52.29,52.17,52.17,80755.0,46.1276,46.1541,46.0481,46.0481,80755.0
2015-11-04 12:25:00,52.16,52.23,52.15,52.18,44575.0,46.0393,46.1011,46.0305,46.057,44575.0
2015-11-04 12:30:00,52.22,52.29,52.22,52.22,8550.0,46.0923,46.1541,46.0923,46.0923,8550.0
2015-11-04 12:35:00,52.23,52.29,52.21,52.25,37435.0,46.1011,46.1541,46.0834,46.1187,37435.0
2015-11-04 12:40:00,52.22,52.26,52.22,52.24,4870.0,46.0923,46.1276,46.0923,46.1099,4870.0
2015-11-04 12:45:00,52.26,52.33,52.22,52.33,197840.0,46.1276,46.1894,46.0923,46.1894,197840.0
2015-11-04 12:50:00,52.25,52.34,52.25,52.32,13510.0,46.1187,46.1982,46.1187,46.1805,13510.0
2015-11-04 12:55:00,52.26,52.32,52.26,52.27,8410.0,46.1276,46.1805,46.1276,46.1364,8410.0
2015-11-04 13:00:00,52.3,52.3,52.17,52.17,36975.0,46.1629,46.1629,46.0481,46.0481,36975.0
2015-11-04 13:05:00,52.17,52.18,52.08,52.08,6000.0,46.0481,46.057,45.9687,45.9687,6000.0
2015-11-04 13:10:00,52.14,52.15,52.12,52.15,9235.0,46.0217,46.0305,46.004,46.0305,9235.0
2015-11-04 13:15:00,52.14,52.14,51.95,51.95,27315.0,46.0217,46.0217,45.854,45.854,27315.0
2015-11-04 13:20:00,51.95,51.99,51.94,51.99,18500.0,45.854,45.8893,45.8451,45.8893,18500.0
2015-11-04 13:25:00,51.97,52.03,51.96,51.99,35915.0,45.8716,45.9246,45.8628,45.8893,35915.0
2015-11-04 13:30:00,51.98,51.98,51.91,51.94,20525.0,45.8804,45.8804,45.8186,45.8451,20525.0
2015-11-04 13:35:00,51.94,51.96,51.91,51.91,14000.0,45.8451,45.8628,45.8186,45.8186,14000.0
2015-11-04 13:40:00,51.94,51.94,51.87,51.87,15250.0,45.8451,45.8451,45.7833,45.7833,15250.0
2015-11-04 13:45:00,51.9,51.94,51.86,51.86,6385.0,45.8098,45.8451,45.7745,45.7745,6385.0
2015-11-04 13:50:00,51.91,51.97,51.84,51.97,118910.0,45.8186,45.8716,45.7569,45.8716,118910.0
2015-11-04 13:55:00,51.97,52.05,51.97,52.05,9630.0,45.8716,45.9422,45.8716,45.9422,9630.0
2015-11-04 14:00:00,52.08,52.1,52.05,52.1,25395.0,45.9687,45.9863,45.9422,45.9863,25395.0
2015-11-04 14:05:00,52.09,52.17,52.08,52.15,38520.0,45.9775,46.0481,45.9687,46.0305,38520.0
2015-11-04 14:10:00,52.15,52.16,52.06,52.09,81110.0,46.0305,46.0393,45.951,45.9775,81110.0
2015-11-04 14:15:00,52.1,52.23,52.1,52.23,20005.0,45.9863,46.1011,45.9863,46.1011,20005.0
2015-11-04 14:20:00,52.2,52.2,52.13,52.13,6000.0,46.0746,46.0746,46.0128,46.0128,6000.0
2015-11-04 14:25:00,52.1,52.13,52.05,52.05,4500.0,45.9863,46.0128,45.9422,45.9422,4500.0
2015-11-04 14:30:00,52.06,52.11,52.04,52.09,7000.0,45.951,45.9952,45.9334,45.9775,7000.0
2015-11-04 14:35:00,52.1,52.15,52.07,52.07,11235.0,45.9863,46.0305,45.9599,45.9599,11235.0
2015-11-04 14:40:00,52.11,52.11,52.0,52.01,15330.0,45.9952,45.9952,45.8981,45.9069,15330.0
2015-11-04 14:45:00,52.04,52.06,52.01,52.05,14520.0,45.9334,45.951,45.9069,45.9422,14520.0
2015-11-04 14:50:00,52.01,52.03,51.97,52.02,6140.0,45.9069,45.9246,45.8716,45.9157,6140.0
2015-11-04 14:55:00,52.02,52.02,51.97,51.99,5500.0,45.9157,45.9157,45.8716,45.8893,5500.0
2015-11-04 15:00:00,51.98,52.02,51.87,51.87,21620.0,45.8804,45.9157,45.7833,45.7833,21620.0
2015-11-04 15:05:00,51.9,51.9,51.84,51.87,5000.0,45.8098,45.8098,45.7569,45.7833,5000.0
2015-11-04 15:10:00,51.86,51.9,51.83,51.89,32980.0,45.7745,45.8098,45.748,45.801,32980.0
2015-11-04 15:15:00,51.86,51.95,51.86,51.94,25890.0,45.7745,45.854,45.7745,45.8451,25890.0
2015-11-04 15:20:00,51.95,52.02,51.94,51.97,49630.0,45.854,45.9157,45.8451,45.8716,49630.0
2015-11-04 15:25:00,52.0,52.02,51.97,51.98,37775.0,45.8981,45.9157,45.8716,45.8804,37775.0
2015-11-04 15:30:00,52.0,52.01,51.96,52.0,52590.0,45.8981,45.9069,45.8628,45.8981,52590.0
2015-11-04 15:35:00,51.97,52.0,51.95,51.99,14620.0,45.8716,45.8981,45.854,45.8893,14620.0
2015-11-04 15:40:00,52.03,52.05,52.01,52.04,71580.0,45.9246,45.9422,45.9069,45.9334,71580.0
2015-11-04 15:45:00,52.02,52.06,52.01,52.04,75775.0,45.9157,45.951,45.9069,45.9334,75775.0
2015-11-04 15:50:00,52.05,52.06,51.98,52.02,92485.0,45.9422,45.951,45.8804,45.9157,92485.0
2015-11-04 15:55:00,52.01,52.07,52.0,52.07,331610.0,45.9069,45.9599,45.8981,45.9599,331610.0
2015-11-05 09:30:00,52.11,52.33,52.11,52.33,23675.0,45.9952,46.1894,45.9952,46.1894,23675.0
2015-11-05 09:35:00,52.44,52.44,52.3,52.36,14785.0,46.2865,46.2865,46.1629,46.2158,14785.0
2015-11-05 09:40:00,52.41,52.41,52.24,52.24,21000.0,46.26,46.26,46.1099,46.1099,21000.0
2015-11-05 09:45:00,52.34,52.37,52.23,52.3,130290.0,46.1982,46.2247,46.1011,46.1629,130290.0
2015-11-05 09:50:00,52.3,52.33,52.23,52.32,44000.0,46.1629,46.1894,46.1011,46.1805,44000.0
2015-11-05 09:55:00,52.32,52.45,52.32,52.41,40500.0,46.1805,46.2953,46.1805,46.26,40500.0
2015-11-05 10:00:00,52.45,52.47,52.4,52.41,24205.0,46.2953,46.3129,46.2511,46.26,24205.0
2015-11-05 10:05:00,52.47,52.47,52.3,52.33,27660.0,46.3129,46.3129,46.1629,46.1894,27660.0
2015-11-05 10:10:00,52.33,52.37,52.28,52.29,14450.0,46.1894,46.2247,46.1452,46.1541,14450.0
2015-11-05 10:15:00,52.3,52.32,52.24,52.24,52515.0,46.1629,46.1805,46.1099,46.1099,52515.0
2015-11-05 10:20:00,52.22,52.32,52.22,52.26,42710.0,46.0923,46.1805,46.0923,46.1276,42710.0
2015-11-05 10:25:00,52.27,52.29,52.19,52.29,23360.0,46.1364,46.1541,46.0658,46.1541,23360.0
2015-11-05 10:30:00,52.22,52.22,52.12,52.2,11235.0,46.0923,46.0923,46.004,46.0746,11235.0
2015-11-05 10:35:00,52.19,52.2,52.14,52.2,36010.0,46.0658,46.0746,46.0217,46.0746,36010.0
2015-11-05 10:40:00,52.18,52.18,52.04,52.1,106845.0,46.057,46.057,45.9334,45.9863,106845.0
2015-11-05 10:45:00,52.1,52.23,52.1,52.2,81695.0,45.9863,46.1011,45.9863,46.0746,81695.0
2015-11-05 10:50:00,52.22,52.24,52.14,52.14,13000.0,46.0923,46.1099,46.0217,46.0217,13000.0
2015-11-05 10:55:00,52.14,52.18,52.13,52.18,28890.0,46.0217,46.057,46.0128,46.057,28890.0
2015-11-05 11:00:00,52.18,52.18,52.1,52.12,6500.0,46.057,46.057,45.9863,46.004,6500.0
2015-11-05 11:05:00,52.12,52.12,52.0,52.0,31285.0,46.004,46.004,45.8981,45.8981,31285.0
2015-11-05 11:10:00,51.97,52.01,51.97,51.98,15805.0,45.8716,45.9069,45.8716,45.8804,15805.0
2015-11-05 11:15:00,51.99,52.06,51.98,52.02,25600.0,45.8893,45.951,45.8804,45.9157,25600.0
2015-11-05 11:20:00,52.0,52.06,52.0,52.06,8500.0,45.8981,45.951,45.8981,45.951,8500.0
2015-11-05 11:25:00,52.07,52.07,52.02,52.03,7000.0,45.9599,45.9599,45.9157,45.9246,7000.0
2015-11-05 11:30:00,52.06,52.06,52.0,52.03,5000.0,45.951,45.951,45.8981,45.9246,5000.0
2015-11-05 11:35:00,51.98,52.01,51.86,51.92,25520.0,45.8804,45.9069,45.7745,45.8275,25520.0
2015-11-05 11:40:00,51.87,51.92,51.87,51.92,15205.0,45.7833,45.8275,45.7833,45.8275,15205.0
2015-11-05 11:45:00,51.93,52.04,51.93,52.04,13520.0,45.8363,45.9334,45.8363,45.9334,13520.0
2015-11-05 11:50:00,52.03,52.09,52.03,52.09,7000.0,45.9246,45.9775,45.9246,45.9775,7000.0
2015-11-05 11:55:00,52.09,52.13,52.04,52.12,18000.0,45.9775,46.0128,45.9334,46.004,18000.0
2015-11-05 12:00:00,52.08,52.15,52.08,52.08,15575.0,45.9687,46.0305,45.9687,45.9687,15575.0
2015-11-05 12:05:00,52.15,52.18,52.09,52.09,32905.0,46.0305,46.057,45.9775,45.9775,32905.0
2015-11-05 12:10:00,52.09,52.1,52.01,52.05,12075.0,45.9775,45.9863,45.9069,45.9422,12075.0
2015-11-05 12:15:00,52.05,52.15,52.03,52.13,29860.0,45.9422,46.0305,45.9246,46.0128,29860.0
2015-11-05 12:20:00,52.12,52.16,52.08,52.15,15000.0,46.004,46.0393,45.9687,46.0305,15000.0
2015-11-05 12:25:00,52.18,52.22,52.17,52.22,10535.0,46.057,46.0923,46.0481,46.0923,10535.0
2015-11-05 12:30:00,52.22,52.24,52.09,52.1,34150.0,46.0923,46.1099,45.9775,45.9863,34150.0
2015-11-05 12:35:00,52.1,52.1,52.04,52.04,15755.0,45.9863,45.9863,45.9334,45.9334,15755.0
2015-11-05 12:40:00,52.08,52.08,52.0,52.05,83720.0,45.9687,45.9687,45.8981,45.9422,83720.0
2015-11-05 12:45:00,52.04,52.04,51.93,51.98,17500.0,45.9334,45.9334,45.8363,45.8804,17500.0
2015-11-05 12:50:00,51.89,51.97,51.89,51.97,4500.0,45.801,45.8716,45.801,45.8716,4500.0
2015-11-05 12:55:00,51.94,51.94,51.86,51.9,13500.0,45.8451,45.8451,45.7745,45.8098,13500.0
2015-11-05 13:00:00,51.89,51.95,51.89,51.95,15515.0,45.801,45.854,45.801,45.854,15515.0
2015-11-05 13:05:00,51.95,52.01,51.92,51.99,72735.0,45.854,45.9069,45.8275,45.8893,72735.0
2015-11-05 13:10:00,52.02,52.02,51.98,52.0,17000.0,45.9157,45.9157,45.8804,45.8981,17000.0
2015-11-05 13:15:00,52.07,52.07,52.03,52.07,9500.0,45.9599,45.9599,45.9246,45.9599,9500.0
2015-11-05 13:20:00,52.05,52.1,52.03,52.04,11000.0,45.9422,45.9863,45.9246,45.9334,11000.0
2015-11-05 13:25:00,52.08,52.12,52.03,52.03,22500.0,45.9687,46.004,45.9246,45.9246,22500.0
2015-11-05 13:30:00,52.04,52.11,52.04,52.1,31375.0,45.9334,45.9952,45.9334,45.9863,31375.0
2015-11-05 13:35:00,52.09,52.12,52.03,52.11,53315.0,45.9775,46.004,45.9246,45.9952,53315.0
2015-11-05 13:40:00,52.11,52.14,52.1,52.12,7535.0,45.9952,46.0217,45.9863,46.004,7535.0
2015-11-05 13:45:00,52.11,52.13,52.11,52.13,1000.0,45.9952,46.0128,45.9952,46.0128,1000.0
2015-11-05 13:50:00,52.14,52.22,52.12,52.22,41900.0,46.0217,46.0923,46.004,46.0923,41900.0
2015-11-05 13:55:00,52.19,52.21,52.12,52.18,40520.0,46.0658,46.0834,46.004,46.057,40520.0
2015-11-05 14:00:00,52.17,52.22,52.12,52.12,36075.0,46.0481,46.0923,46.004,46.004,36075.0
2015-11-05 14:05:00,52.16,52.18,52.13,52.15,32350.0,46.0393,46.057,46.0128,46.0305,32350.0
2015-11-05 14:10:00,52.13,52.17,52.11,52.14,37245.0,46.0128,46.0481,45.9952,46.0217,37245.0
2015-11-05 14:15:00,52.17,52.21,52.13,52.15,15500.0,46.0481,46.0834,46.0128,46.0305,15500.0
2015-11-05 14:20:00,52.12,52.14,52.06,52.08,30120.0,46.004,46.0217,45.951,45.9687,30120.0
2015-11-05 14:25:00,52.08,52.14,52.08,52.1,8000.0,45.9687,46.0217,45.9687,45.9863,8000.0
2015-11-05 14:30:00,52.11,52.13,52.06,52.09,12500.0,45.9952,46.0128,45.951,45.9775,12500.0
2015-11-05 14:35:00,52.05,52.1,52.0,52.02,16525.0,45.9422,45.9863,45.8981,45.9157,16525.0
2015-11-05 14:40:00,51.98,52.03,51.96,51.96,35775.0,45.8804,45.9246,45.8628,45.8628,35775.0
2015-11-05 14:45:00,51.95,52.02,51.93,52.0,15225.0,45.854,45.9157,45.8363,45.8981,15225.0
2015-11-05 14:50:00,52.0,52.06,51.98,52.02,96560.0,45.8981,45.951,45.8804,45.9157,96560.0
2015-11-05 14:55:00,52.0,52.09,52.0,52.03,24000.0,45.8981,45.9775,45.8981,45.9246,24000.0
2015-11-05 15:00:00,52.03,52.12,52.03,52.09,34225.0,45.9246,46.004,45.9246,45.9775,34225.0
2015-11-05 15:05:00,52.09,52.1,52.08,52.08,13575.0,45.9775,45.9863,45.9687,45.9687,13575.0
2015-11-05 15:10:00,52.06,52.1,52.0,52.0,15740.0,45.951,45.9863,45.8981,45.8981,15740.0
2015-11-05 15:15:00,52.04,52.06,52.04,52.06,21500.0,45.9334,45.951,45.9334,45.951,21500.0
2015-11-05 15:20:00,52.06,52.13,52.04,52.13,36980.0,45.951,46.0128,45.9334,46.0128,36980.0
2015-11-05 15:25:00,52.12,52.17,52.1,52.17,19000.0,46.004,46.0481,45.9863,46.0481,19000.0
2015-11-05 15:30:00,52.19,52.21,52.13,52.21,23945.0,46.0658,46.0834,46.0128,46.0834,23945.0
2015-11-05 15:35:00,52.21,52.27,52.19,52.26,43690.0,46.0834,46.1364,46.0658,46.1276,43690.0
2015-11-05 15:40:00,52.28,52.33,52.25,52.29,65405.0,46.1452,46.1894,46.1187,46.1541,65405.0
2015-11-05 15:45:00,52.28,52.3,52.25,52.27,36500.0,46.1452,46.1629,46.1187,46.1364,36500.0
2015-11-05 15:50:00,52.28,52.29,52.25,52.28,75915.0,46.1452,46.1541,46.1187,46.1452,75915.0
2015-11-05 15:55:00,52.27,52.32,52.27,52.3,203595.0,46.1364,46.1805,46.1364,46.1629,203595.0
2015-11-06 09:30:00,52.89,53.18,52.69,53.18,45555.0,46.6836,46.9396,46.5071,46.9396,45555.0
2015-11-06 09:35:00,53.13,53.17,52.95,53.05,36130.0,46.8955,46.9308,46.7366,46.8249,36130.0
2015-11-06 09:40:00,53.15,53.15,52.93,52.96,19820.0,46.9131,46.9131,46.719,46.7454,19820.0
2015-11-06 09:45:00,52.92,53.01,52.9,52.96,49825.0,46.7101,46.7896,46.6925,46.7454,49825.0
2015-11-06 09:50:00,52.98,53.0,52.85,52.94,22090.0,46.7631,46.7807,46.6483,46.7278,22090.0
2015-11-06 09:55:00,52.96,53.03,52.85,52.92,31780.0,46.7454,46.8072,46.6483,46.7101,31780.0
2015-11-06 10:00:00,52.95,53.01,52.81,52.81,39095.0,46.7366,46.7896,46.613,46.613,39095.0
2015-11-06 10:05:00,52.81,52.85,52.71,52.76,38160.0,46.613,46.6483,46.5248,46.5689,38160.0
2015-11-06 10:10:00,52.75,52.87,52.75,52.84,15865.0,46.5601,46.666,46.5601,46.6395,15865.0
2015-11-06 10:15:00,52.84,52.84,52.79,52.81,82910.0,46.6395,46.6395,46.5954,46.613,82910.0
2015-11-06 10:20:00,52.77,52.78,52.64,52.7,38435.0,46.5777,46.5866,46.463,46.5159,38435.0
2015-11-06 10:25:00,52.7,52.7,52.57,52.61,26385.0,46.5159,46.5159,46.4012,46.4365,26385.0
2015-11-06 10:30:00,52.66,52.7,52.61,52.68,31085.0,46.4806,46.5159,46.4365,46.4983,31085.0
2015-11-06 10:35:00,52.63,52.68,52.62,52.63,12500.0,46.4542,46.4983,46.4453,46.4542,12500.0
2015-11-06 10:40:00,52.62,52.79,52.62,52.75,18980.0,46.4453,46.5954,46.4453,46.5601,18980.0
2015-11-06 10:45:00,52.8,52.8,52.71,52.71,18575.0,46.6042,46.6042,46.5248,46.5248,18575.0
2015-11-06 10:50:00,52.73,52.77,52.66,52.69,86125.0,46.5424,46.5777,46.4806,46.5071,86125.0
2015-11-06 10:55:00,52.67,52.67,52.6,52.6,4180.0,46.4895,46.4895,46.4277,46.4277,4180.0
2015-11-06 11:00:00,52.72,52.72,52.55,52.55,3195.0,46.5336,46.5336,46.3835,46.3835,3195.0
2015-11-06 11:05:00,52.57,52.66,52.51,52.51,13865.0,46.4012,46.4806,46.3482,46.3482,13865.0
2015-11-06 11:10:00,52.5,52.59,52.49,52.49,7000.0,46.3394,46.4189,46.3306,46.3306,7000.0
2015-11-06 11:15:00,52.57,52.58,52.49,52.51,18905.0,46.4012,46.41,46.3306,46.3482,18905.0
2015-11-06 11:20:00,52.5,52.54,52.43,52.43,9990.0,46.3394,46.3747,46.2776,46.2776,9990.0
2015-11-06 11:25:00,52.45,52.48,52.35,52.35,4500.0,46.2953,46.3218,46.207,46.207,4500.0
2015-11-06 11:30:00,52.47,52.57,52.44,52.57,12000.0,46.3129,46.4012,46.2865,46.4012,12000.0
2015-11-06 11:35:00,52.54,52.57,52.46,52.46,8500.0,46.3747,46.4012,46.3041,46.3041,8500.0
2015-11-06 11:40:00,52.45,52.46,52.39,52.4,8000.0,46.2953,46.3041,46.2423,46.2511,8000.0
2015-11-06 11:45:00,52.39,52.49,52.38,52.39,31790.0,46.2423,46.3306,46.2335,46.2423,31790.0
2015-11-06 11:50:00,52.4,52.45,52.37,52.43,24245.0,46.2511,46.2953,46.2247,46.2776,24245.0
2015-11-06 11:55:00,52.36,52.45,52.35,52.41,2575.0,46.2158,46.2953,46.207,46.26,2575.0
2015-11-06 12:00:00,52.39,52.44,52.37,52.39,14000.0,46.2423,46.2865,46.2247,46.2423,14000.0
2015-11-06 12:05:00,52.36,52.39,52.34,52.34,5000.0,46.2158,46.2423,46.1982,46.1982,5000.0
2015-11-06 12:10:00,52.38,52.41,52.3,52.36,16970.0,46.2335,46.26,46.1629,46.2158,16970.0
2015-11-06 12:15:00,52.33,52.34,52.27,52.32,46690.0,46.1894,46.1982,46.1364,46.1805,46690.0
2015-11-06 12:20:00,52.27,52.3,52.2,52.2,6000.0,46.1364,46.1629,46.0746,46.0746,6000.0
2015-11-06 12:25:00,52.21,52.31,52.21,52.31,40810.0,46.0834,46.1717,46.0834,46.1717,40810.0
2015-11-06 12:30:00,52.32,52.34,52.29,52.3,3500.0,46.1805,46.1982,46.1541,46.1629,3500.0
2015-11-06 12:35:00,52.3,52.36,52.25,52.34,27450.0,46.1629,46.2158,46.1187,46.1982,27450.0
2015-11-06 12:40:00,52.33,52.33,52.32,52.33,1000.0,46.1894,46.1894,46.1805,46.1894,1000.0
2015-11-06 12:45:00,52.37,52.45,52.31,52.32,37500.0,46.2247,46.2953,46.1717,46.1805,37500.0
2015-11-06 12:50:00,52.36,52.36,52.24,52.29,9750.0,46.2158,46.2158,46.1099,46.1541,9750.0
2015-11-06 12:55:00,52.27,52.35,52.25,52.35,24000.0,46.1364,46.207,46.1187,46.207,24000.0
2015-11-06 13:00:00,52.32,52.35,52.32,52.33,4500.0,46.1805,46.207,46.1805,46.1894,4500.0
2015-11-06 13:05:00,52.36,52.36,52.29,52.33,19770.0,46.2158,46.2158,46.1541,46.1894,19770.0
2015-11-06 13:10:00,52.35,52.35,52.28,52.3,30500.0,46.207,46.207,46.1452,46.1629,30500.0
2015-11-06 13:15:00,52.29,52.32,52.28,52.28,9000.0,46.1541,46.1805,46.1452,46.1452,9000.0
2015-11-06 13:20:00,52.27,52.32,52.22,52.22,63495.0,46.1364,46.1805,46.0923,46.0923,63495.0
2015-11-06 13:25:00,52.21,52.25,52.17,52.17,29155.0,46.0834,46.1187,46.0481,46.0481,29155.0
2015-11-06 13:30:00,52.16,52.2,52.15,52.18,15000.0,46.0393,46.0746,46.0305,46.057,15000.0
2015-11-06 13:35:00,52.17,52.27,52.16,52.27,27315.0,46.0481,46.1364,46.0393,46.1364,27315.0
2015-11-06 13:40:00,52.3,52.35,52.29,52.32,19500.0,46.1629,46.207,46.1541,46.1805,19500.0
2015-11-06 13:45:00,52.32,52.35,52.26,52.35,9000.0,46.1805,46.207,46.1276,46.207,9000.0
2015-11-06 13:50:00,52.39,52.39,52.39,52.39,500.0,46.2423,46.2423,46.2423,46.2423,500.0
2015-11-06 13:55:00,52.38,52.42,52.35,52.39,18000.0,46.2335,46.2688,46.207,46.2423,18000.0
2015-11-06 14:00:00,52.44,52.5,52.39,52.5,12500.0,46.2865,46.3394,46.2423,46.3394,12500.0
2015-11-06 14:05:00,52.43,52.48,52.43,52.43,8500.0,46.2776,46.3218,46.2776,46.2776,8500.0
2015-11-06 14:10:00,52.43,52.48,52.39,52.42,17050.0,46.2776,46.3218,46.2423,46.2688,17050.0
2015-11-06 14:15:00,52.42,52.44,52.34,52.34,32175.0,46.2688,46.2865,46.1982,46.1982,32175.0
2015-11-06 14:20:00,52.34,52.39,52.32,52.33,14650.0,46.1982,46.2423,46.1805,46.1894,14650.0
2015-11-06 14:25:00,52.32,52.38,52.28,52.38,17925.0,46.1805,46.2335,46.1452,46.2335,17925.0
2015-11-06 14:30:00,52.38,52.38,52.31,52.31,43655.0,46.2335,46.2335,46.1717,46.1717,43655.0
2015-11-06 14:35:00,52.33,52.38,52.32,52.33,41675.0,46.1894,46.2335,46.1805,46.1894,41675.0
2015-11-06 14:40:00,52.3,52.38,52.29,52.38,6650.0,46.1629,46.2335,46.1541,46.2335,6650.0
2015-11-06 14:45:00,52.36,52.36,52.34,52.35,5500.0,46.2158,46.2158,46.1982,46.207,5500.0
2015-11-06 14:50:00,52.33,52.39,52.33,52.38,4540.0,46.1894,46.2423,46.1894,46.2335,4540.0
2015-11-06 14:55:00,52.33,52.37,52.33,52.36,5500.0,46.1894,46.2247,46.1894,46.2158,5500.0
2015-11-06 15:00:00,52.37,52.4,52.32,52.35,13300.0,46.2247,46.2511,46.1805,46.207,13300.0
2015-11-06 15:05:00,52.35,52.39,52.33,52.36,14100.0,46.207,46.2423,46.1894,46.2158,14100.0
2015-11-06 15:10:00,52.34,52.41,52.33,52.38,30090.0,46.1982,46.26,46.1894,46.2335,30090.0
2015-11-06 15:15:00,52.41,52.41,52.33,52.33,19000.0,46.26,46.26,46.1894,46.1894,19000.0
2015-11-06 15:20:00,52.33,52.38,52.33,52.35,9500.0,46.1894,46.2335,46.1894,46.207,9500.0
2015-11-06 15:25:00,52.35,52.38,52.32,52.38,20000.0,46.207,46.2335,46.1805,46.2335,20000.0
2015-11-06 15:30:00,52.36,52.44,52.34,52.43,34845.0,46.2158,46.2865,46.1982,46.2776,34845.0
2015-11-06 15:35:00,52.44,52.45,52.37,52.37,50975.0,46.2865,46.2953,46.2247,46.2247,50975.0
2015-11-06 15:40:00,52.39,52.42,52.37,52.39,66470.0,46.2423,46.2688,46.2247,46.2423,66470.0
2015-11-06 15:45:00,52.38,52.41,52.37,52.4,75405.0,46.2335,46.26,46.2247,46.2511,75405.0
2015-11-06 15:50:00,52.4,52.47,52.35,52.38,291980.0,46.2511,46.3129,46.207,46.2335,291980.0
2015-11-06 15:55:00,52.37,52.47,52.36,52.46,145435.0,46.2247,46.3129,46.2158,46.3041,145435.0
2015-11-09 09:30:00,52.48,52.53,52.33,52.33,22505.0,46.3218,46.3659,46.1894,46.1894,22505.0
2015-11-09 09:35:00,52.25,52.39,52.19,52.27,6290.0,46.1187,46.2423,46.0658,46.1364,6290.0
2015-11-09 09:40:00,52.26,52.35,52.15,52.2,16040.0,46.1276,46.207,46.0305,46.0746,16040.0
2015-11-09 09:45:00,52.1,52.27,52.1,52.14,12510.0,45.9863,46.1364,45.9863,46.0217,12510.0
2015-11-09 09:50:00,52.14,52.28,52.03,52.21,21940.0,46.0217,46.1452,45.9246,46.0834,21940.0
2015-11-09 09:55:00,52.23,52.29,52.13,52.2,7500.0,46.1011,46.1541,46.0128,46.0746,7500.0
2015-11-09 10:00:00,52.11,52.17,52.11,52.12,82985.0,45.9952,46.0481,45.9952,46.004,82985.0
2015-11-09 10:05:00,52.19,52.19,52.08,52.08,34245.0,46.0658,46.0658,45.9687,45.9687,34245.0
2015-11-09 10:10:00,52.08,52.19,52.04,52.08,25585.0,45.9687,46.0658,45.9334,45.9687,25585.0
2015-11-09 10:15:00,52.05,52.07,52.01,52.04,8000.0,45.9422,45.9599,45.9069,45.9334,8000.0
2015-11-09 10:20:00,52.0,52.01,51.9,51.9,19185.0,45.8981,45.9069,45.8098,45.8098,19185.0
2015-11-09 10:25:00,51.9,52.03,51.9,52.03,15425.0,45.8098,45.9246,45.8098,45.9246,15425.0
2015-11-09 10:30:00,52.02,52.11,51.95,52.07,20075.0,45.9157,45.9952,45.854,45.9599,20075.0
2015-11-09 10:35:00,52.11,52.19,52.11,52.17,15355.0,45.9952,46.0658,45.9952,46.0481,15355.0
2015-11-09 10:40:00,52.18,52.24,52.17,52.24,13500.0,46.057,46.1099,46.0481,46.1099,13500.0
2015-11-09 10:45:00,52.29,52.31,52.27,52.29,16065.0,46.1541,46.1717,46.1364,46.1541,16065.0
2015-11-09 10:50:00,52.32,52.34,52.26,52.32,24100.0,46.1805,46.1982,46.1276,46.1805,24100.0
2015-11-09 10:55:00,52.33,52.39,52.32,52.34,12000.0,46.1894,46.2423,46.1805,46.1982,12000.0
2015-11-09 11:00:00,52.33,52.36,52.26,52.27,11065.0,46.1894,46.2158,46.1276,46.1364,11065.0
2015-11-09 11:05:00,52.29,52.32,52.14,52.24,18450.0,46.1541,46.1805,46.0217,46.1099,18450.0
2015-11-09 11:10:00,52.27,52.35,52.27,52.35,7795.0,46.1364,46.207,46.1364,46.207,7795.0
2015-11-09 11:15:00,52.27,52.32,52.22,52.27,17640.0,46.1364,46.1805,46.0923,46.1364,17640.0
2015-11-09 11:20:00,52.29,52.33,52.25,52.26,14500.0,46.1541,46.1894,46.1187,46.1276,14500.0
2015-11-09 11:25:00,52.28,52.29,52.12,52.12,69815.0,46.1452,46.1541,46.004,46.004,69815.0
2015-11-09 11:30:00,52.15,52.27,52.15,52.19,5500.0,46.0305,46.1364,46.0305,46.0658,5500.0
2015-11-09 11:35:00,52.2,52.3,52.2,52.28,7500.0,46.0746,46.1629,46.0746,46.1452,7500.0
2015-11-09 11:40:00,52.28,52.28,52.21,52.24,9950.0,46.1452,46.1452,46.0834,46.1099,9950.0
2015-11-09 11:45:00,52.2,52.26,52.2,52.26,3000.0,46.0746,46.1276,46.0746,46.1276,3000.0
2015-11-09 11:50:00,52.21,52.21,52.18,52.18,3000.0,46.0834,46.0834,46.057,46.057,3000.0
2015-11-09 11:55:00,52.22,52.22,52.12,52.12,4500.0,46.0923,46.0923,46.004,46.004,4500.0
2015-11-09 12:00:00,52.13,52.15,52.06,52.13,13950.0,46.0128,46.0305,45.951,46.0128,13950.0
2015-11-09 12:05:00,52.09,52.13,52.07,52.11,4000.0,45.9775,46.0128,45.9599,45.9952,4000.0
2015-11-09 12:10:00,52.11,52.13,52.08,52.12,9475.0,45.9952,46.0128,45.9687,46.004,9475.0
2015-11-09 12:15:00,52.13,52.2,52.13,52.15,6475.0,46.0128,46.0746,46.0128,46.0305,6475.0
2015-11-09 12:20:00,52.16,52.22,52.14,52.22,45415.0,46.0393,46.0923,46.0217,46.0923,45415.0
2015-11-09 12:25:00,52.24,52.27,52.2,52.25,5500.0,46.1099,46.1364,46.0746,46.1187,5500.0
2015-11-09 12:30:00,52.23,52.23,52.13,52.15,9500.0,46.1011,46.1011,46.0128,46.0305,9500.0
2015-11-09 12:35:00,52.12,52.16,52.11,52.12,7000.0,46.004,46.0393,45.9952,46.004,7000.0
2015-11-09 12:40:00,52.1,52.18,52.08,52.13,11000.0,45.9863,46.057,45.9687,46.0128,11000.0
2015-11-09 12:45:00,52.15,52.26,52.15,52.2,19015.0,46.0305,46.1276,46.0305,46.0746,19015.0
2015-11-09 12:50:00,52.2,52.25,52.16,52.21,7045.0,46.0746,46.1187,46.0393,46.0834,7045.0
2015-11-09 12:55:00,52.19,52.21,52.13,52.18,7000.0,46.0658,46.0834,46.0128,46.057,7000.0
2015-11-09 13:00:00,52.17,52.22,52.13,52.14,3355.0,46.0481,46.0923,46.0128,46.0217,3355.0
2015-11-09 13:05:00,52.15,52.22,52.06,52.06,9730.0,46.0305,46.0923,45.951,45.951,9730.0
2015-11-09 13:10:00,52.08,52.13,52.08,52.11,4500.0,45.9687,46.0128,45.9687,45.9952,4500.0
2015-11-09 13:15:00,52.11,52.11,52.0,52.06,21005.0,45.9952,45.9952,45.8981,45.951,21005.0
2015-11-09 13:20:00,52.09,52.15,52.09,52.15,2000.0,45.9775,46.0305,45.9775,46.0305,2000.0
2015-11-09 13:25:00,52.14,52.18,52.11,52.11,1500.0,46.0217,46.057,45.9952,45.9952,1500.0
2015-11-09 13:30:00,52.11,52.13,52.06,52.1,14225.0,45.9952,46.0128,45.951,45.9863,14225.0
2015-11-09 13:35:00,52.07,52.11,52.02,52.02,8000.0,45.9599,45.9952,45.9157,45.9157,8000.0
2015-11-09 13:40:00,52.04,52.15,52.01,52.15,7435.0,45.9334,46.0305,45.9069,46.0305,7435.0
2015-11-09 13:45:00,52.11,52.11,52.03,52.06,8500.0,45.9952,45.9952,45.9246,45.951,8500.0
2015-11-09 13:50:00,52.03,52.06,52.0,52.01,10500.0,45.9246,45.951,45.8981,45.9069,10500.0
2015-11-09 13:55:00,52.04,52.04,51.96,52.04,10655.0,45.9334,45.9334,45.8628,45.9334,10655.0
2015-11-09 14:00:00,52.02,52.09,52.0,52.08,6500.0,45.9157,45.9775,45.8981,45.9687,6500.0
2015-11-09 14:05:00,52.12,52.22,52.12,52.22,12970.0,46.004,46.0923,46.004,46.0923,12970.0
2015-11-09 14:10:00,52.21,52.22,52.16,52.19,41020.0,46.0834,46.0923,46.0393,46.0658,41020.0
2015-11-09 14:15:00,52.16,52.24,52.13,52.16,15970.0,46.0393,46.1099,46.0128,46.0393,15970.0
2015-11-09 14:20:00,52.19,52.21,52.16,52.21,1500.0,46.0658,46.0834,46.0393,46.0834,1500.0
2015-11-09 14:25:00,52.16,52.16,52.13,52.13,6060.0,46.0393,46.0393,46.0128,46.0128,6060.0
2015-11-09 14:30:00,52.13,52.18,52.12,52.16,13205.0,46.0128,46.057,46.004,46.0393,13205.0
2015-11-09 14:35:00,52.14,52.16,52.05,52.05,8905.0,46.0217,46.0393,45.9422,45.9422,8905.0
2015-11-09 14:40:00,52.09,52.09,51.99,52.02,5600.0,45.9775,45.9775,45.8893,45.9157,5600.0
2015-11-09 14:45:00,52.07,52.1,52.01,52.06,87070.0,45.9599,45.9863,45.9069,45.951,87070.0
2015-11-09 14:50:00,52.12,52.17,52.1,52.12,19015.0,46.004,46.0481,45.9863,46.004,19015.0
2015-11-09 14:55:00,52.1,52.11,52.06,52.06,2000.0,45.9863,45.9952,45.951,45.951,2000.0
2015-11-09 15:00:00,52.05,52.08,52.02,52.08,26235.0,45.9422,45.9687,45.9157,45.9687,26235.0
2015-11-09 15:05:00,52.1,52.1,52.05,52.08,35370.0,45.9863,45.9863,45.9422,45.9687,35370.0
2015-11-09 15:10:00,52.05,52.13,52.04,52.09,25265.0,45.9422,46.0128,45.9334,45.9775,25265.0
2015-11-09 15:15:00,52.08,52.13,52.02,52.13,34725.0,45.9687,46.0128,45.9157,46.0128,34725.0
2015-11-09 15:20:00,52.12,52.15,52.05,52.11,48695.0,46.004,46.0305,45.9422,45.9952,48695.0
2015-11-09 15:25:00,52.15,52.25,52.14,52.14,13775.0,46.0305,46.1187,46.0217,46.0217,13775.0
2015-11-09 15:30:00,52.17,52.27,52.16,52.27,12250.0,46.0481,46.1364,46.0393,46.1364,12250.0
2015-11-09 15:35:00,52.3,52.36,52.27,52.31,25960.0,46.1629,46.2158,46.1364,46.1717,25960.0
2015-11-09 15:40:00,52.35,52.39,52.31,52.37,18500.0,46.207,46.2423,46.1717,46.2247,18500.0
2015-11-09 15:45:00,52.34,52.43,52.31,52.43,20035.0,46.1982,46.2776,46.1717,46.2776,20035.0
2015-11-09 15:50:00,52.39,52.41,52.34,52.4,44680.0,46.2423,46.26,46.1982,46.2511,44680.0
2015-11-09 15:55:00,52.4,52.4,52.27,52.28,158500.0,46.2511,46.2511,46.1364,46.1452,158500.0
2015-11-10 09:30:00,52.09,52.09,51.82,52.09,20450.0,45.9775,45.9775,45.7392,45.9775,20450.0
2015-11-10 09:35:00,52.07,52.31,52.01,52.31,29025.0,45.9599,46.1717,45.9069,46.1717,29025.0
2015-11-10 09:40:00,52.4,52.54,52.37,52.53,23030.0,46.2511,46.3747,46.2247,46.3659,23030.0
2015-11-10 09:45:00,52.41,52.48,52.29,52.45,17580.0,46.26,46.3218,46.1541,46.2953,17580.0
2015-11-10 09:50:00,52.45,52.56,52.35,52.37,17020.0,46.2953,46.3924,46.207,46.2247,17020.0
2015-11-10 09:55:00,52.33,52.38,52.18,52.36,22565.0,46.1894,46.2335,46.057,46.2158,22565.0
2015-11-10 10:00:00,52.27,52.33,52.15,52.25,14340.0,46.1364,46.1894,46.0305,46.1187,14340.0
2015-11-10 10:05:00,52.23,52.23,52.09,52.11,39295.0,46.1011,46.1011,45.9775,45.9952,39295.0
2015-11-10 10:10:00,52.13,52.17,52.04,52.06,33745.0,46.0128,46.0481,45.9334,45.951,33745.0
2015-11-10 10:15:00,52.11,52.11,52.03,52.07,16970.0,45.9952,45.9952,45.9246,45.9599,16970.0
2015-11-10 10:20:00,52.03,52.16,51.98,52.1,24275.0,45.9246,46.0393,45.8804,45.9863,24275.0
2015-11-10 10:25:00,52.07,52.13,52.06,52.08,26770.0,45.9599,46.0128,45.951,45.9687,26770.0
2015-11-10 10:30:00,52.08,52.13,52.07,52.13,9325.0,45.9687,46.0128,45.9599,46.0128,9325.0
2015-11-10 10:35:00,52.1,52.17,52.07,52.17,15645.0,45.9863,46.0481,45.9599,46.0481,15645.0
2015-11-10 10:40:00,52.16,52.16,52.09,52.13,11140.0,46.0393,46.0393,45.9775,46.0128,11140.0
2015-11-10 10:45:00,52.11,52.12,52.06,52.1,17000.0,45.9952,46.004,45.951,45.9863,17000.0
2015-11-10 10:50:00,52.12,52.14,52.08,52.14,37680.0,46.004,46.0217,45.9687,46.0217,37680.0
2015-11-10 10:55:00,52.15,52.17,52.09,52.13,34580.0,46.0305,46.0481,45.9775,46.0128,34580.0
2015-11-10 11:00:00,52.17,52.17,52.16,52.16,5675.0,46.0481,46.0481,46.0393,46.0393,5675.0
2015-11-10 11:05:00,52.15,52.17,52.11,52.11,22450.0,46.0305,46.0481,45.9952,45.9952,22450.0
2015-11-10 11:10:00,52.09,52.16,52.0,52.05,16235.0,45.9775,46.0393,45.8981,45.9422,16235.0
2015-11-10 11:15:00,51.99,52.15,51.98,52.09,66575.0,45.8893,46.0305,45.8804,45.9775,66575.0
2015-11-10 11:20:00,52.14,52.17,51.99,52.02,10500.0,46.0217,46.0481,45.8893,45.9157,10500.0
2015-11-10 11:25:00,52.04,52.05,52.0,52.0,23520.0,45.9334,45.9422,45.8981,45.8981,23520.0
2015-11-10 11:30:00,52.05,52.11,52.05,52.11,8055.0,45.9422,45.9952,45.9422,45.9952,8055.0
2015-11-10 11:35:00,52.12,52.12,52.02,52.03,9500.0,46.004,46.004,45.9157,45.9246,9500.0
2015-11-10 11:40:00,52.02,52.18,52.02,52.13,26100.0,45.9157,46.057,45.9157,46.0128,26100.0
2015-11-10 11:45:00,52.15,52.2,52.12,52.2,8500.0,46.0305,46.0746,46.004,46.0746,8500.0
2015-11-10 11:50:00,52.2,52.2,52.1,52.2,41095.0,46.0746,46.0746,45.9863,46.0746,41095.0
2015-11-10 11:55:00,52.19,52.31,52.19,52.24,18060.0,46.0658,46.1717,46.0658,46.1099,18060.0
2015-11-10 12:00:00,52.29,52.31,52.29,52.31,9000.0,46.1541,46.1717,46.1541,46.1717,9000.0
2015-11-10 12:05:00,52.31,52.35,52.31,52.35,1500.0,46.1717,46.207,46.1717,46.207,1500.0
2015-11-10 12:10:00,52.33,52.4,52.33,52.4,17760.0,46.1894,46.2511,46.1894,46.2511,17760.0
2015-11-10 12:15:00,52.35,52.41,52.35,52.41,57055.0,46.207,46.26,46.207,46.26,57055.0
2015-11-10 12:20:00,52.42,52.42,52.37,52.38,16725.0,46.2688,46.2688,46.2247,46.2335,16725.0
2015-11-10 12:25:00,52.4,52.45,52.37,52.39,12580.0,46.2511,46.2953,46.2247,46.2423,12580.0
2015-11-10 12:30:00,52.39,52.39,52.36,52.36,1000.0,46.2423,46.2423,46.2158,46.2158,1000.0
2015-11-10 12:35:00,52.36,52.45,52.36,52.4,16100.0,46.2158,46.2953,46.2158,46.2511,16100.0
2015-11-10 12:40:00,52.4,52.43,52.39,52.43,7185.0,46.2511,46.2776,46.2423,46.2776,7185.0
2015-11-10 12:45:00,52.45,52.56,52.45,52.54,12575.0,46.2953,46.3924,46.2953,46.3747,12575.0
2015-11-10 12:50:00,52.54,52.55,52.49,52.5,11655.0,46.3747,46.3835,46.3306,46.3394,11655.0
2015-11-10 12:55:00,52.49,52.51,52.46,52.49,6000.0,46.3306,46.3482,46.3041,46.3306,6000.0
2015-11-10 13:00:00,52.47,52.5,52.45,52.46,35425.0,46.3129,46.3394,46.2953,46.3041,35425.0
2015-11-10 13:05:00,52.44,52.48,52.39,52.48,8000.0,46.2865,46.3218,46.2423,46.3218,8000.0
2015-11-10 13:10:00,52.5,52.53,52.5,52.5,9000.0,46.3394,46.3659,46.3394,46.3394,9000.0
2015-11-10 13:15:00,52.53,52.53,52.38,52.46,26405.0,46.3659,46.3659,46.2335,46.3041,26405.0
2015-11-10 13:20:00,52.46,52.49,52.46,52.49,5250.0,46.3041,46.3306,46.3041,46.3306,5250.0
2015-11-10 13:25:00,52.49,52.51,52.46,52.51,20065.0,46.3306,46.3482,46.3041,46.3482,20065.0
2015-11-10 13:30:00,52.51,52.51,52.43,52.43,8635.0,46.3482,46.3482,46.2776,46.2776,8635.0
2015-11-10 13:35:00,52.43,52.53,52.43,52.53,16875.0,46.2776,46.3659,46.2776,46.3659,16875.0
2015-11-10 13:40:00,52.58,52.59,52.56,52.58,7700.0,46.41,46.4189,46.3924,46.41,7700.0
2015-11-10 13:45:00,52.54,52.62,52.54,52.6,12585.0,46.3747,46.4453,46.3747,46.4277,12585.0
2015-11-10 13:50:00,52.6,52.67,52.6,52.66,21880.0,46.4277,46.4895,46.4277,46.4806,21880.0
2015-11-10 13:55:00,52.67,52.71,52.66,52.7,27535.0,46.4895,46.5248,46.4806,46.5159,27535.0
2015-11-10 14:00:00,52.7,52.7,52.66,52.66,6225.0,46.5159,46.5159,46.4806,46.4806,6225.0
2015-11-10 14:05:00,52.62,52.64,52.57,52.57,16275.0,46.4453,46.463,46.4012,46.4012,16275.0
2015-11-10 14:10:00,52.57,52.64,52.57,52.64,11500.0,46.4012,46.463,46.4012,46.463,11500.0
2015-11-10 14:15:00,52.64,52.65,52.58,52.58,15000.0,46.463,46.4718,46.41,46.41,15000.0
2015-11-10 14:20:00,52.6,52.61,52.59,52.59,5000.0,46.4277,46.4365,46.4189,46.4189,5000.0
2015-11-10 14:25:00,52.6,52.6,52.55,52.56,12500.0,46.4277,46.4277,46.3835,46.3924,12500.0
2015-11-10 14:30:00,52.6,52.6,52.57,52.57,13125.0,46.4277,46.4277,46.4012,46.4012,13125.0
2015-11-10 14:35:00,52.57,52.6,52.52,52.6,41505.0,46.4012,46.4277,46.3571,46.4277,41505.0
2015-11-10 14:40:00,52.64,52.75,52.63,52.75,4610.0,46.463,46.5601,46.4542,46.5601,4610.0
2015-11-10 14:45:00,52.75,52.78,52.75,52.76,13500.0,46.5601,46.5866,46.5601,46.5689,13500.0
2015-11-10 14:50:00,52.76,52.8,52.75,52.78,17995.0,46.5689,46.6042,46.5601,46.5866,17995.0
2015-11-10 14:55:00,52.76,52.78,52.73,52.75,32810.0,46.5689,46.5866,46.5424,46.5601,32810.0
2015-11-10 15:00:00,52.73,52.77,52.7,52.74,15505.0,46.5424,46.5777,46.5159,46.5512,15505.0
2015-11-10 15:05:00,52.71,52.77,52.71,52.76,72965.0,46.5248,46.5777,46.5248,46.5689,72965.0
2015-11-10 15:10:00,52.78,52.78,52.75,52.76,18665.0,46.5866,46.5866,46.5601,46.5689,18665.0
2015-11-10 15:15:00,52.69,52.73,52.68,52.69,18975.0,46.5071,46.5424,46.4983,46.5071,18975.0
2015-11-10 15:20:00,52.71,52.73,52.68,52.73,23475.0,46.5248,46.5424,46.4983,46.5424,23475.0
2015-11-10 15:25:00,52.71,52.73,52.7,52.72,35380.0,46.5248,46.5424,46.5159,46.5336,35380.0
2015-11-10 15:30:00,52.73,52.79,52.7,52.74,20500.0,46.5424,46.5954,46.5159,46.5512,20500.0
2015-11-10 15:35:00,52.71,52.78,52.68,52.76,57415.0,46.5248,46.5866,46.4983,46.5689,57415.0
2015-11-10 15:40:00,52.75,52.85,52.75,52.78,64740.0,46.5601,46.6483,46.5601,46.5866,64740.0
2015-11-10 15:45:00,52.79,52.81,52.77,52.8,96230.0,46.5954,46.613,46.5777,46.6042,96230.0
2015-11-10 15:50:00,52.79,52.79,52.64,52.65,54040.0,46.5954,46.5954,46.463,46.4718,54040.0
2015-11-10 15:55:00,52.64,52.77,52.64,52.77,163145.0,46.463,46.5777,46.463,46.5777,163145.0
2015-11-11 09:30:00,53.02,53.2,53.02,53.1,26970.0,46.7984,46.9573,46.7984,46.869,26970.0
2015-11-11 09:35:00,53.1,53.23,53.08,53.16,26515.0,46.869,46.9837,46.8514,46.922,26515.0
2015-11-11 09:40:00,53.17,53.2,52.97,52.97,9250.0,46.9308,46.9573,46.7543,46.7543,9250.0
2015-11-11 09:45:00,53.01,53.11,52.96,53.01,14245.0,46.7896,46.8778,46.7454,46.7896,14245.0
2015-11-11 09:50:00,52.98,53.21,52.94,53.08,44000.0,46.7631,46.9661,46.7278,46.8514,44000.0
2015-11-11 09:55:00,53.07,53.17,53.03,53.13,29225.0,46.8425,46.9308,46.8072,46.8955,29225.0
2015-11-11 10:00:00,53.13,53.2,53.1,53.16,33875.0,46.8955,46.9573,46.869,46.922,33875.0
2015-11-11 10:05:00,53.19,53.24,53.19,53.2,24000.0,46.9484,46.9926,46.9484,46.9573,24000.0
2015-11-11 10:10:00,53.19,53.2,53.08,53.1,11205.0,46.9484,46.9573,46.8514,46.869,11205.0
2015-11-11 10:15:00,53.07,53.1,53.07,53.09,5985.0,46.8425,46.869,46.8425,46.8602,5985.0
2015-11-11 10:20:00,53.04,53.04,52.96,52.98,8300.0,46.816,46.816,46.7454,46.7631,8300.0
2015-11-11 10:25:00,52.92,52.93,52.86,52.87,3485.0,46.7101,46.719,46.6572,46.666,3485.0
2015-11-11 10:30:00,52.92,53.04,52.92,53.04,4995.0,46.7101,46.816,46.7101,46.816,4995.0
2015-11-11 10:35:00,52.99,52.99,52.9,52.94,7000.0,46.7719,46.7719,46.6925,46.7278,7000.0
2015-11-11 10:40:00,52.99,52.99,52.9,52.94,6000.0,46.7719,46.7719,46.6925,46.7278,6000.0
2015-11-11 10:45:00,52.96,53.04,52.96,53.0,2000.0,46.7454,46.816,46.7454,46.7807,2000.0
2015-11-11 10:50:00,52.95,52.97,52.89,52.91,22440.0,46.7366,46.7543,46.6836,46.7013,22440.0
2015-11-11 10:55:00,52.92,52.97,52.81,52.83,49150.0,46.7101,46.7543,46.613,46.6307,49150.0
2015-11-11 11:00:00,52.77,52.9,52.74,52.9,17840.0,46.5777,46.6925,46.5512,46.6925,17840.0
2015-11-11 11:05:00,52.93,52.93,52.86,52.9,4635.0,46.719,46.719,46.6572,46.6925,4635.0
2015-11-11 11:10:00,52.9,52.92,52.87,52.92,8715.0,46.6925,46.7101,46.666,46.7101,8715.0
2015-11-11 11:15:00,52.94,53.03,52.94,53.0,22500.0,46.7278,46.8072,46.7278,46.7807,22500.0
2015-11-11 11:20:00,53.03,53.03,52.99,53.01,14680.0,46.8072,46.8072,46.7719,46.7896,14680.0
2015-11-11 11:25:00,52.98,53.04,52.98,53.01,48920.0,46.7631,46.816,46.7631,46.7896,48920.0
2015-11-11 11:30:00,53.04,53.04,52.97,53.0,31000.0,46.816,46.816,46.7543,46.7807,31000.0
2015-11-11 11:35:00,52.99,53.02,52.97,53.02,4000.0,46.7719,46.7984,46.7543,46.7984,4000.0
2015-11-11 11:40:00,53.0,53.0,52.98,53.0,2000.0,46.7807,46.7807,46.7631,46.7807,2000.0
2015-11-11 11:45:00,53.0,53.02,52.99,53.02,18500.0,46.7807,46.7984,46.7719,46.7984,18500.0
2015-11-11 11:50:00,53.0,53.02,52.97,53.0,70100.0,46.7807,46.7984,46.7543,46.7807,70100.0
2015-11-11 11:55:00,53.0,53.05,53.0,53.03,34735.0,46.7807,46.8249,46.7807,46.8072,34735.0
2015-11-11 12:00:00,53.05,53.08,53.01,53.08,33455.0,46.8249,46.8514,46.7896,46.8514,33455.0
2015-11-11 12:05:00,53.08,53.11,53.06,53.06,14000.0,46.8514,46.8778,46.8337,46.8337,14000.0
2015-11-11 12:10:00,53.09,53.09,53.03,53.03,10550.0,46.8602,46.8602,46.8072,46.8072,10550.0
2015-11-11 12:15:00,53.1,53.18,53.09,53.15,12000.0,46.869,46.9396,46.8602,46.9131,12000.0
2015-11-11 12:20:00,53.12,53.23,53.12,53.19,16635.0,46.8867,46.9837,46.8867,46.9484,16635.0
2015-11-11 12:25:00,53.19,53.24,53.18,53.18,14990.0,46.9484,46.9926,46.9396,46.9396,14990.0
2015-11-11 12:30:00,53.2,53.22,53.19,53.19,5500.0,46.9573,46.9749,46.9484,46.9484,5500.0
2015-11-11 12:35:00,53.22,53.32,53.22,53.25,27575.0,46.9749,47.0632,46.9749,47.0014,27575.0
2015-11-11 12:40:00,53.25,53.35,53.25,53.33,27905.0,47.0014,47.0897,47.0014,47.072,27905.0
2015-11-11 12:45:00,53.31,53.33,53.24,53.3,108055.0,47.0544,47.072,46.9926,47.0455,108055.0
2015-11-11 12:50:00,53.3,53.3,53.17,53.22,73110.0,47.0455,47.0455,46.9308,46.9749,73110.0
2015-11-11 12:55:00,53.21,53.22,53.19,53.22,2500.0,46.9661,46.9749,46.9484,46.9749,2500.0
2015-11-11 13:00:00,53.2,53.22,53.15,53.21,27540.0,46.9573,46.9749,46.9131,46.9661,27540.0
2015-11-11 13:05:00,53.21,53.22,53.12,53.22,60150.0,46.9661,46.9749,46.8867,46.9749,60150.0
2015-11-11 13:10:00,53.2,53.22,53.17,53.21,6240.0,46.9573,46.9749,46.9308,46.9661,6240.0
2015-11-11 13:15:00,53.16,53.25,53.16,53.21,6675.0,46.922,47.0014,46.922,46.9661,6675.0
2015-11-11 13:20:00,53.2,53.27,53.18,53.21,6500.0,46.9573,47.0191,46.9396,46.9661,6500.0
2015-11-11 13:25:00,53.21,53.23,53.11,53.18,23000.0,46.9661,46.9837,46.8778,46.9396,23000.0
2015-11-11 13:30:00,53.13,53.14,53.12,53.14,2500.0,46.8955,46.9043,46.8867,46.9043,2500.0
2015-11-11 13:35:00,53.11,53.17,53.08,53.17,24375.0,46.8778,46.9308,46.8514,46.9308,24375.0
2015-11-11 13:40:00,53.15,53.2,53.14,53.17,13625.0,46.9131,46.9573,46.9043,46.9308,13625.0
2015-11-11 13:45:00,53.19,53.2,53.14,53.2,6750.0,46.9484,46.9573,46.9043,46.9573,6750.0
2015-11-11 13:50:00,53.2,53.2,53.17,53.2,2000.0,46.9573,46.9573,46.9308,46.9573,2000.0
2015-11-11 13:55:00,53.16,53.18,53.0,53.01,126770.0,46.922,46.9396,46.7807,46.7896,126770.0
2015-11-11 14:00:00,53.04,53.07,53.03,53.07,7500.0,46.816,46.8425,46.8072,46.8425,7500.0
2015-11-11 14:05:00,53.02,53.09,53.02,53.09,18460.0,46.7984,46.8602,46.7984,46.8602,18460.0
2015-11-11 14:10:00,53.08,53.08,52.88,52.95,42980.0,46.8514,46.8514,46.6748,46.7366,42980.0
2015-11-11 14:15:00,52.96,53.0,52.89,52.91,52890.0,46.7454,46.7807,46.6836,46.7013,52890.0
2015-11-11 14:20:00,52.9,52.93,52.79,52.85,104095.0,46.6925,46.719,46.5954,46.6483,104095.0
2015-11-11 14:25:00,52.83,52.88,52.79,52.8,194670.0,46.6307,46.6748,46.5954,46.6042,194670.0
2015-11-11 14:30:00,52.8,52.91,52.79,52.8,40555.0,46.6042,46.7013,46.5954,46.6042,40555.0
2015-11-11 14:35:00,52.83,52.84,52.79,52.82,28030.0,46.6307,46.6395,46.5954,46.6219,28030.0
2015-11-11 14:40:00,52.8,52.81,52.69,52.72,12500.0,46.6042,46.613,46.5071,46.5336,12500.0
2015-11-11 14:45:00,52.71,52.73,52.68,52.73,14000.0,46.5248,46.5424,46.4983,46.5424,14000.0
2015-11-11 14:50:00,52.73,52.79,52.7,52.71,54770.0,46.5424,46.5954,46.5159,46.5248,54770.0
2015-11-11 14:55:00,52.71,52.77,52.66,52.73,50655.0,46.5248,46.5777,46.4806,46.5424,50655.0
2015-11-11 15:00:00,52.72,52.82,52.7,52.82,11600.0,46.5336,46.6219,46.5159,46.6219,11600.0
2015-11-11 15:05:00,52.83,52.86,52.8,52.84,9500.0,46.6307,46.6572,46.6042,46.6395,9500.0
2015-11-11 15:10:00,52.85,52.87,52.78,52.84,35995.0,46.6483,46.666,46.5866,46.6395,35995.0
2015-11-11 15:15:00,52.86,52.88,52.79,52.84,10000.0,46.6572,46.6748,46.5954,46.6395,10000.0
2015-11-11 15:20:00,52.86,52.98,52.81,52.97,268295.0,46.6572,46.7631,46.613,46.7543,268295.0
2015-11-11 15:25:00,52.98,53.02,52.86,52.95,88430.0,46.7631,46.7984,46.6572,46.7366,88430.0
2015-11-11 15:30:00,52.94,53.0,52.87,52.98,223000.0,46.7278,46.7807,46.666,46.7631,223000.0
2015-11-11 15:35:00,53.0,53.02,52.9,52.94,19990.0,46.7807,46.7984,46.6925,46.7278,19990.0
2015-11-11 15:40:00,52.94,52.94,52.82,52.82,115730.0,46.7278,46.7278,46.6219,46.6219,115730.0
2015-11-11 15:45:00,52.83,52.9,52.8,52.86,101135.0,46.6307,46.6925,46.6042,46.6572,101135.0
2015-11-11 15:50:00,52.85,52.87,52.79,52.81,79685.0,46.6483,46.666,46.5954,46.613,79685.0
2015-11-11 15:55:00,52.81,52.85,52.79,52.8,101395.0,46.613,46.6483,46.5954,46.6042,101395.0
2015-11-12 09:30:00,52.47,52.78,52.47,52.48,18345.0,46.3129,46.5866,46.3129,46.3218,18345.0
2015-11-12 09:35:00,52.52,52.73,52.51,52.73,1500.0,46.3571,46.5424,46.3482,46.5424,1500.0
2015-11-12 09:40:00,52.49,52.58,52.28,52.28,11500.0,46.3306,46.41,46.1452,46.1452,11500.0
2015-11-12 09:45:00,52.22,52.22,52.2,52.2,3500.0,46.0923,46.0923,46.0746,46.0746,3500.0
2015-11-12 09:50:00,52.31,52.34,52.23,52.25,33920.0,46.1717,46.1982,46.1011,46.1187,33920.0
2015-11-12 09:55:00,52.25,52.3,52.07,52.14,51750.0,46.1187,46.1629,45.9599,46.0217,51750.0
2015-11-12 10:00:00,52.1,52.15,52.0,52.0,13000.0,45.9863,46.0305,45.8981,45.8981,13000.0
2015-11-12 10:05:00,52.04,52.09,52.0,52.08,33505.0,45.9334,45.9775,45.8981,45.9687,33505.0
2015-11-12 10:10:00,52.09,52.14,52.02,52.1,31705.0,45.9775,46.0217,45.9157,45.9863,31705.0
2015-11-12 10:15:00,52.13,52.17,52.1,52.16,19865.0,46.0128,46.0481,45.9863,46.0393,19865.0
2015-11-12 10:20:00,52.14,52.15,52.05,52.05,16500.0,46.0217,46.0305,45.9422,45.9422,16500.0
2015-11-12 10:25:00,52.09,52.14,52.05,52.09,19105.0,45.9775,46.0217,45.9422,45.9775,19105.0
2015-11-12 10:30:00,52.05,52.08,51.96,52.04,19275.0,45.9422,45.9687,45.8628,45.9334,19275.0
2015-11-12 10:35:00,52.03,52.18,52.0,52.16,256875.0,45.9246,46.057,45.8981,46.0393,256875.0
2015-11-12 10:40:00,52.16,52.33,52.16,52.3,22000.0,46.0393,46.1894,46.0393,46.1629,22000.0
2015-11-12 10:45:00,52.25,52.3,52.12,52.19,149565.0,46.1187,46.1629,46.004,46.0658,149565.0
2015-11-12 10:50:00,52.17,52.24,52.1,52.24,35800.0,46.0481,46.1099,45.9863,46.1099,35800.0
2015-11-12 10:55:00,52.25,52.4,52.2,52.4,8600.0,46.1187,46.2511,46.0746,46.2511,8600.0
2015-11-12 11:00:00,52.41,52.49,52.28,52.36,61475.0,46.26,46.3306,46.1452,46.2158,61475.0
2015-11-12 11:05:00,52.37,52.43,52.29,52.41,216560.0,46.2247,46.2776,46.1541,46.26,216560.0
2015-11-12 11:10:00,52.42,52.46,52.4,52.41,18925.0,46.2688,46.3041,46.2511,46.26,18925.0
2015-11-12 11:15:00,52.36,52.39,52.15,52.18,79325.0,46.2158,46.2423,46.0305,46.057,79325.0
2015-11-12 11:20:00,52.18,52.22,52.15,52.21,24000.0,46.057,46.0923,46.0305,46.0834,24000.0
2015-11-12 11:25:00,52.17,52.28,52.11,52.25,46750.0,46.0481,46.1452,45.9952,46.1187,46750.0
2015-11-12 11:30:00,52.23,52.24,52.16,52.21,14000.0,46.1011,46.1099,46.0393,46.0834,14000.0
2015-11-12 11:35:00,52.2,52.21,52.08,52.1,6750.0,46.0746,46.0834,45.9687,45.9863,6750.0
2015-11-12 11:40:00,52.08,52.18,52.03,52.04,73465.0,45.9687,46.057,45.9246,45.9334,73465.0
2015-11-12 11:45:00,52.05,52.18,52.04,52.16,13160.0,45.9422,46.057,45.9334,46.0393,13160.0
2015-11-12 11:50:00,52.11,52.18,52.05,52.15,59150.0,45.9952,46.057,45.9422,46.0305,59150.0
2015-11-12 11:55:00,52.17,52.3,52.1,52.3,80950.0,46.0481,46.1629,45.9863,46.1629,80950.0
2015-11-12 12:00:00,52.28,52.38,52.28,52.38,5345.0,46.1452,46.2335,46.1452,46.2335,5345.0
2015-11-12 12:05:00,52.35,52.36,52.33,52.33,5000.0,46.207,46.2158,46.1894,46.1894,5000.0
2015-11-12 12:10:00,52.26,52.29,52.14,52.22,32545.0,46.1276,46.1541,46.0217,46.0923,32545.0
2015-11-12 12:15:00,52.11,52.18,52.11,52.18,2000.0,45.9952,46.057,45.9952,46.057,2000.0
2015-11-12 12:20:00,52.18,52.18,52.18,52.18,0.0,46.057,46.057,46.057,46.057,0.0
2015-11-12 12:25:00,52.11,52.17,52.03,52.17,41490.0,45.9952,46.0481,45.9246,46.0481,41490.0
2015-11-12 12:30:00,52.18,52.18,52.12,52.12,2365.0,46.057,46.057,46.004,46.004,2365.0
2015-11-12 12:35:00,52.17,52.21,52.14,52.21,4075.0,46.0481,46.0834,46.0217,46.0834,4075.0
2015-11-12 12:40:00,52.25,52.31,52.18,52.24,55420.0,46.1187,46.1717,46.057,46.1099,55420.0
2015-11-12 12:45:00,52.24,52.25,52.13,52.14,4130.0,46.1099,46.1187,46.0128,46.0217,4130.0
2015-11-12 12:50:00,52.13,52.29,52.13,52.19,30000.0,46.0128,46.1541,46.0128,46.0658,30000.0
2015-11-12 12:55:00,52.3,52.3,52.16,52.16,16575.0,46.1629,46.1629,46.0393,46.0393,16575.0
2015-11-12 13:00:00,52.16,52.25,52.16,52.22,4500.0,46.0393,46.1187,46.0393,46.0923,4500.0
2015-11-12 13:05:00,52.2,52.21,52.1,52.12,32065.0,46.0746,46.0834,45.9863,46.004,32065.0
2015-11-12 13:10:00,52.1,52.19,52.01,52.01,72510.0,45.9863,46.0658,45.9069,45.9069,72510.0
2015-11-12 13:15:00,52.08,52.21,51.99,52.11,93905.0,45.9687,46.0834,45.8893,45.9952,93905.0
2015-11-12 13:20:00,52.11,52.19,52.11,52.19,4000.0,45.9952,46.0658,45.9952,46.0658,4000.0
2015-11-12 13:25:00,52.2,52.2,52.01,52.07,26995.0,46.0746,46.0746,45.9069,45.9599,26995.0
2015-11-12 13:30:00,52.05,52.1,52.01,52.08,52785.0,45.9422,45.9863,45.9069,45.9687,52785.0
2015-11-12 13:35:00,52.08,52.08,52.03,52.05,7000.0,45.9687,45.9687,45.9246,45.9422,7000.0
2015-11-12 13:40:00,52.14,52.14,52.07,52.12,4550.0,46.0217,46.0217,45.9599,46.004,4550.0
2015-11-12 13:45:00,52.13,52.13,52.04,52.08,13000.0,46.0128,46.0128,45.9334,45.9687,13000.0
2015-11-12 13:50:00,52.07,52.1,52.07,52.1,13000.0,45.9599,45.9863,45.9599,45.9863,13000.0
2015-11-12 13:55:00,52.09,52.13,52.06,52.1,13890.0,45.9775,46.0128,45.951,45.9863,13890.0
2015-11-12 14:00:00,52.12,52.16,52.07,52.09,55180.0,46.004,46.0393,45.9599,45.9775,55180.0
2015-11-12 14:05:00,52.1,52.28,52.1,52.28,23085.0,45.9863,46.1452,45.9863,46.1452,23085.0
2015-11-12 14:10:00,52.28,52.28,52.14,52.23,26000.0,46.1452,46.1452,46.0217,46.1011,26000.0
2015-11-12 14:15:00,52.18,52.21,52.04,52.04,20500.0,46.057,46.0834,45.9334,45.9334,20500.0
2015-11-12 14:20:00,52.03,52.12,52.02,52.04,13130.0,45.9246,46.004,45.9157,45.9334,13130.0
2015-11-12 14:25:00,52.07,52.15,52.06,52.15,20500.0,45.9599,46.0305,45.951,46.0305,20500.0
2015-11-12 14:30:00,52.09,52.15,52.07,52.09,26395.0,45.9775,46.0305,45.9599,45.9775,26395.0
2015-11-12 14:35:00,52.09,52.1,52.03,52.03,6000.0,45.9775,45.9863,45.9246,45.9246,6000.0
2015-11-12 14:40:00,52.03,52.07,52.01,52.07,11335.0,45.9246,45.9599,45.9069,45.9599,11335.0
2015-11-12 14:45:00,52.07,52.1,51.97,52.06,45510.0,45.9599,45.9863,45.8716,45.951,45510.0
2015-11-12 14:50:00,52.04,52.09,51.98,52.06,25380.0,45.9334,45.9775,45.8804,45.951,25380.0
2015-11-12 14:55:00,52.07,52.14,52.03,52.14,20975.0,45.9599,46.0217,45.9246,46.0217,20975.0
2015-11-12 15:00:00,52.13,52.14,52.03,52.03,59515.0,46.0128,46.0217,45.9246,45.9246,59515.0
2015-11-12 15:05:00,52.06,52.11,52.0,52.05,16675.0,45.951,45.9952,45.8981,45.9422,16675.0
2015-11-12 15:10:00,52.04,52.15,52.04,52.08,26280.0,45.9334,46.0305,45.9334,45.9687,26280.0
2015-11-12 15:15:00,52.13,52.15,52.04,52.06,52540.0,46.0128,46.0305,45.9334,45.951,52540.0
2015-11-12 15:20:00,52.06,52.11,52.05,52.08,12070.0,45.951,45.9952,45.9422,45.9687,12070.0
2015-11-12 15:25:00,52.09,52.13,52.0,52.03,67220.0,45.9775,46.0128,45.8981,45.9246,67220.0
2015-11-12 15:30:00,52.03,52.04,51.97,51.98,21500.0,45.9246,45.9334,45.8716,45.8804,21500.0
2015-11-12 15:35:00,52.0,52.04,51.98,52.03,44000.0,45.8981,45.9334,45.8804,45.9246,44000.0
2015-11-12 15:40:00,52.03,52.06,51.96,52.06,51475.0,45.9246,45.951,45.8628,45.951,51475.0
2015-11-12 15:45:00,52.05,52.06,52.02,52.03,104955.0,45.9422,45.951,45.9157,45.9246,104955.0
2015-11-12 15:50:00,52.03,52.05,51.98,52.01,89985.0,45.9246,45.9422,45.8804,45.9069,89985.0
2015-11-12 15:55:00,52.01,52.06,51.97,52.02,228060.0,45.9069,45.951,45.8716,45.9157,228060.0
2015-11-13 09:30:00,51.87,52.14,51.77,51.83,28500.0,45.7833,46.0217,45.6951,45.748,28500.0
2015-11-13 09:35:00,51.82,52.02,51.8,51.86,37125.0,45.7392,45.9157,45.7216,45.7745,37125.0
2015-11-13 09:40:00,51.86,51.86,51.8,51.8,15580.0,45.7745,45.7745,45.7216,45.7216,15580.0
2015-11-13 09:45:00,51.77,51.8,51.63,51.68,31670.0,45.6951,45.7216,45.5715,45.6156,31670.0
2015-11-13 09:50:00,51.71,51.87,51.6,51.67,44700.0,45.6421,45.7833,45.545,45.6068,44700.0
2015-11-13 09:55:00,51.64,51.64,51.49,51.5,16505.0,45.5803,45.5803,45.4479,45.4568,16505.0
2015-11-13 10:00:00,51.5,51.51,51.42,51.46,20810.0,45.4568,45.4656,45.3861,45.4214,20810.0
2015-11-13 10:05:00,51.43,51.47,51.41,51.43,13500.0,45.395,45.4303,45.3773,45.395,13500.0
2015-11-13 10:10:00,51.44,51.55,51.41,51.47,23500.0,45.4038,45.5009,45.3773,45.4303,23500.0
2015-11-13 10:15:00,51.36,51.41,51.29,51.31,13350.0,45.3332,45.3773,45.2714,45.2891,13350.0
2015-11-13 10:20:00,51.34,51.46,51.34,51.45,27970.0,45.3155,45.4214,45.3155,45.4126,27970.0
2015-11-13 10:25:00,51.42,51.47,51.34,51.43,84590.0,45.3861,45.4303,45.3155,45.395,84590.0
2015-11-13 10:30:00,51.46,51.55,51.4,51.47,24770.0,45.4214,45.5009,45.3685,45.4303,24770.0
2015-11-13 10:35:00,51.4,51.52,51.4,51.52,6885.0,45.3685,45.4744,45.3685,45.4744,6885.0
2015-11-13 10:40:00,51.55,51.59,51.48,51.49,10555.0,45.5009,45.5362,45.4391,45.4479,10555.0
2015-11-13 10:45:00,51.5,51.57,51.45,51.57,12820.0,45.4568,45.5185,45.4126,45.5185,12820.0
2015-11-13 10:50:00,51.54,51.66,51.53,51.66,43430.0,45.4921,45.598,45.4832,45.598,43430.0
2015-11-13 10:55:00,51.66,51.75,51.62,51.75,28000.0,45.598,45.6774,45.5627,45.6774,28000.0
2015-11-13 11:00:00,51.75,51.76,51.66,51.67,22900.0,45.6774,45.6862,45.598,45.6068,22900.0
2015-11-13 11:05:00,51.69,51.85,51.69,51.84,22470.0,45.6245,45.7657,45.6245,45.7569,22470.0
2015-11-13 11:10:00,51.77,51.78,51.72,51.74,8450.0,45.6951,45.7039,45.6509,45.6686,8450.0
2015-11-13 11:15:00,51.71,51.75,51.64,51.71,28500.0,45.6421,45.6774,45.5803,45.6421,28500.0
2015-11-13 11:20:00,51.69,51.84,51.68,51.8,16885.0,45.6245,45.7569,45.6156,45.7216,16885.0
2015-11-13 11:25:00,51.8,51.85,51.76,51.77,32315.0,45.7216,45.7657,45.6862,45.6951,32315.0
2015-11-13 11:30:00,51.79,51.79,51.72,51.79,17500.0,45.7127,45.7127,45.6509,45.7127,17500.0
2015-11-13 11:35:00,51.82,51.85,51.77,51.79,7500.0,45.7392,45.7657,45.6951,45.7127,7500.0
2015-11-13 11:40:00,51.78,51.81,51.76,51.79,14500.0,45.7039,45.7304,45.6862,45.7127,14500.0
2015-11-13 11:45:00,51.78,51.81,51.67,51.67,39955.0,45.7039,45.7304,45.6068,45.6068,39955.0
2015-11-13 11:50:00,51.67,51.69,51.6,51.63,11500.0,45.6068,45.6245,45.545,45.5715,11500.0
2015-11-13 11:55:00,51.61,51.62,51.54,51.6,19825.0,45.5538,45.5627,45.4921,45.545,19825.0
2015-11-13 12:00:00,51.58,51.68,51.58,51.68,9500.0,45.5274,45.6156,45.5274,45.6156,9500.0
2015-11-13 12:05:00,51.68,51.7,51.64,51.68,19020.0,45.6156,45.6333,45.5803,45.6156,19020.0
2015-11-13 12:10:00,51.69,51.82,51.69,51.82,12000.0,45.6245,45.7392,45.6245,45.7392,12000.0
2015-11-13 12:15:00,51.81,52.17,51.81,52.11,154755.0,45.7304,46.0481,45.7304,45.9952,154755.0
2015-11-13 12:20:00,52.08,52.08,51.96,51.99,17175.0,45.9687,45.9687,45.8628,45.8893,17175.0
2015-11-13 12:25:00,51.95,51.95,51.81,51.81,31655.0,45.854,45.854,45.7304,45.7304,31655.0
2015-11-13 12:30:00,51.82,51.85,51.79,51.79,9080.0,45.7392,45.7657,45.7127,45.7127,9080.0
2015-11-13 12:35:00,51.79,51.85,51.79,51.81,15000.0,45.7127,45.7657,45.7127,45.7304,15000.0
2015-11-13 12:40:00,51.81,51.88,51.8,51.86,17775.0,45.7304,45.7922,45.7216,45.7745,17775.0
2015-11-13 12:45:00,51.87,51.87,51.78,51.81,16000.0,45.7833,45.7833,45.7039,45.7304,16000.0
2015-11-13 12:50:00,51.79,51.81,51.77,51.78,18205.0,45.7127,45.7304,45.6951,45.7039,18205.0
2015-11-13 12:55:00,51.77,51.8,51.72,51.79,21000.0,45.6951,45.7216,45.6509,45.7127,21000.0
2015-11-13 13:00:00,51.8,51.82,51.75,51.81,10000.0,45.7216,45.7392,45.6774,45.7304,10000.0
2015-11-13 13:05:00,51.79,51.83,51.76,51.76,19000.0,45.7127,45.748,45.6862,45.6862,19000.0
2015-11-13 13:10:00,51.78,51.81,51.72,51.74,25000.0,45.7039,45.7304,45.6509,45.6686,25000.0
2015-11-13 13:15:00,51.68,51.77,51.67,51.74,7510.0,45.6156,45.6951,45.6068,45.6686,7510.0
2015-11-13 13:20:00,51.72,51.79,51.69,51.7,14440.0,45.6509,45.7127,45.6245,45.6333,14440.0
2015-11-13 13:25:00,51.75,51.79,51.73,51.77,5000.0,45.6774,45.7127,45.6598,45.6951,5000.0
2015-11-13 13:30:00,51.77,51.83,51.76,51.81,44500.0,45.6951,45.748,45.6862,45.7304,44500.0
2015-11-13 13:35:00,51.78,51.79,51.67,51.71,27500.0,45.7039,45.7127,45.6068,45.6421,27500.0
2015-11-13 13:40:00,51.71,51.74,51.69,51.72,13000.0,45.6421,45.6686,45.6245,45.6509,13000.0
2015-11-13 13:45:00,51.7,51.75,51.61,51.61,24750.0,45.6333,45.6774,45.5538,45.5538,24750.0
2015-11-13 13:50:00,51.67,51.72,51.65,51.71,18500.0,45.6068,45.6509,45.5892,45.6421,18500.0
2015-11-13 13:55:00,51.71,51.71,51.61,51.61,8000.0,45.6421,45.6421,45.5538,45.5538,8000.0
2015-11-13 14:00:00,51.59,51.63,51.58,51.58,19000.0,45.5362,45.5715,45.5274,45.5274,19000.0
2015-11-13 14:05:00,51.58,51.62,51.55,51.58,14395.0,45.5274,45.5627,45.5009,45.5274,14395.0
2015-11-13 14:10:00,51.55,51.65,51.55,51.65,24325.0,45.5009,45.5892,45.5009,45.5892,24325.0
2015-11-13 14:15:00,51.66,51.71,51.63,51.68,25840.0,45.598,45.6421,45.5715,45.6156,25840.0
2015-11-13 14:20:00,51.67,51.73,51.67,51.71,15130.0,45.6068,45.6598,45.6068,45.6421,15130.0
2015-11-13 14:25:00,51.68,51.73,51.62,51.67,24600.0,45.6156,45.6598,45.5627,45.6068,24600.0
2015-11-13 14:30:00,51.65,51.74,51.65,51.73,46435.0,45.5892,45.6686,45.5892,45.6598,46435.0
2015-11-13 14:35:00,51.75,51.78,51.68,51.68,18160.0,45.6774,45.7039,45.6156,45.6156,18160.0
2015-11-13 14:40:00,51.68,51.73,51.65,51.69,6500.0,45.6156,45.6598,45.5892,45.6245,6500.0
2015-11-13 14:45:00,51.68,51.7,51.61,51.64,10500.0,45.6156,45.6333,45.5538,45.5803,10500.0
2015-11-13 14:50:00,51.68,51.71,51.62,51.62,5500.0,45.6156,45.6421,45.5627,45.5627,5500.0
2015-11-13 14:55:00,51.61,51.64,51.6,51.64,12250.0,45.5538,45.5803,45.545,45.5803,12250.0
2015-11-13 15:00:00,51.65,51.77,51.63,51.71,22175.0,45.5892,45.6951,45.5715,45.6421,22175.0
2015-11-13 15:05:00,51.69,51.75,51.68,51.74,15920.0,45.6245,45.6774,45.6156,45.6686,15920.0
2015-11-13 15:10:00,51.75,51.81,51.72,51.78,41420.0,45.6774,45.7304,45.6509,45.7039,41420.0
2015-11-13 15:15:00,51.79,51.82,51.66,51.66,50000.0,45.7127,45.7392,45.598,45.598,50000.0
2015-11-13 15:20:00,51.65,51.78,51.62,51.76,37880.0,45.5892,45.7039,45.5627,45.6862,37880.0
2015-11-13 15:25:00,51.76,51.77,51.69,51.73,82355.0,45.6862,45.6951,45.6245,45.6598,82355.0
2015-11-13 15:30:00,51.73,51.85,51.7,51.72,40595.0,45.6598,45.7657,45.6333,45.6509,40595.0
2015-11-13 15:35:00,51.73,51.83,51.72,51.82,47905.0,45.6598,45.748,45.6509,45.7392,47905.0
2015-11-13 15:40:00,51.82,51.83,51.72,51.77,55385.0,45.7392,45.748,45.6509,45.6951,55385.0
2015-11-13 15:45:00,51.76,51.8,51.69,51.79,70150.0,45.6862,45.7216,45.6245,45.7127,70150.0
2015-11-13 15:50:00,51.76,51.8,51.72,51.74,54810.0,45.6862,45.7216,45.6509,45.6686,54810.0
2015-11-13 15:55:00,51.73,51.78,51.71,51.71,158230.0,45.6598,45.7039,45.6421,45.6421,158230.0
2015-11-16 09:30:00,51.77,51.81,51.53,51.65,27845.0,45.6951,45.7304,45.4832,45.5892,27845.0
2015-11-16 09:35:00,51.65,51.7,51.55,51.65,16485.0,45.5892,45.6333,45.5009,45.5892,16485.0
2015-11-16 09:40:00,51.66,51.86,51.65,51.67,12040.0,45.598,45.7745,45.5892,45.6068,12040.0
2015-11-16 09:45:00,51.78,51.79,51.67,51.72,155280.0,45.7039,45.7127,45.6068,45.6509,155280.0
2015-11-16 09:50:00,51.73,51.87,51.73,51.78,48305.0,45.6598,45.7833,45.6598,45.7039,48305.0
2015-11-16 09:55:00,51.76,51.76,51.69,51.69,11500.0,45.6862,45.6862,45.6245,45.6245,11500.0
2015-11-16 10:00:00,51.65,51.65,51.57,51.64,7500.0,45.5892,45.5892,45.5185,45.5803,7500.0
2015-11-16 10:05:00,51.64,51.64,51.61,51.64,3320.0,45.5803,45.5803,45.5538,45.5803,3320.0
2015-11-16 10:10:00,51.65,51.68,51.61,51.68,4950.0,45.5892,45.6156,45.5538,45.6156,4950.0
2015-11-16 10:15:00,51.62,51.7,51.62,51.7,9150.0,45.5627,45.6333,45.5627,45.6333,9150.0
2015-11-16 10:20:00,51.68,51.69,51.49,51.69,41100.0,45.6156,45.6245,45.4479,45.6245,41100.0
2015-11-16 10:25:00,51.57,51.59,51.56,51.59,5810.0,45.5185,45.5362,45.5097,45.5362,5810.0
2015-11-16 10:30:00,51.62,51.62,51.57,51.57,3000.0,45.5627,45.5627,45.5185,45.5185,3000.0
2015-11-16 10:35:00,51.57,51.72,51.56,51.65,17250.0,45.5185,45.6509,45.5097,45.5892,17250.0
2015-11-16 10:40:00,51.74,51.76,51.69,51.72,9135.0,45.6686,45.6862,45.6245,45.6509,9135.0
2015-11-16 10:45:00,51.71,51.79,51.68,51.75,20955.0,45.6421,45.7127,45.6156,45.6774,20955.0
2015-11-16 10:50:00,51.74,51.78,51.72,51.77,25200.0,45.6686,45.7039,45.6509,45.6951,25200.0
2015-11-16 10:55:00,51.73,51.77,51.64,51.64,499415.0,45.6598,45.6951,45.5803,45.5803,499415.0
2015-11-16 11:00:00,51.7,51.7,51.59,51.59,13200.0,45.6333,45.6333,45.5362,45.5362,13200.0
2015-11-16 11:05:00,51.58,51.59,51.53,51.54,7420.0,45.5274,45.5362,45.4832,45.4921,7420.0
2015-11-16 11:10:00,51.55,51.63,51.55,51.55,20350.0,45.5009,45.5715,45.5009,45.5009,20350.0
2015-11-16 11:15:00,51.55,51.6,51.48,51.49,7000.0,45.5009,45.545,45.4391,45.4479,7000.0
2015-11-16 11:20:00,51.54,51.58,51.43,51.43,24285.0,45.4921,45.5274,45.395,45.395,24285.0
2015-11-16 11:25:00,51.42,51.42,51.32,51.32,19625.0,45.3861,45.3861,45.2979,45.2979,19625.0
2015-11-16 11:30:00,51.34,51.48,51.34,51.48,9850.0,45.3155,45.4391,45.3155,45.4391,9850.0
2015-11-16 11:35:00,51.38,51.39,51.38,51.39,1520.0,45.3508,45.3597,45.3508,45.3597,1520.0
2015-11-16 11:40:00,51.44,51.48,51.44,51.48,4260.0,45.4038,45.4391,45.4038,45.4391,4260.0
2015-11-16 11:45:00,51.49,51.64,51.49,51.6,49120.0,45.4479,45.5803,45.4479,45.545,49120.0
2015-11-16 11:50:00,51.59,51.61,51.51,51.53,20665.0,45.5362,45.5538,45.4656,45.4832,20665.0
2015-11-16 11:55:00,51.46,51.51,51.43,51.51,23835.0,45.4214,45.4656,45.395,45.4656,23835.0
2015-11-16 12:00:00,51.48,51.58,51.48,51.54,5000.0,45.4391,45.5274,45.4391,45.4921,5000.0
2015-11-16 12:05:00,51.59,51.6,51.56,51.56,6495.0,45.5362,45.545,45.5097,45.5097,6495.0
2015-11-16 12:10:00,51.59,51.62,51.57,51.58,8880.0,45.5362,45.5627,45.5185,45.5274,8880.0
2015-11-16 12:15:00,51.6,51.68,51.6,51.68,13435.0,45.545,45.6156,45.545,45.6156,13435.0
2015-11-16 12:20:00,51.67,51.72,51.67,51.72,7025.0,45.6068,45.6509,45.6068,45.6509,7025.0
2015-11-16 12:25:00,51.75,51.75,51.74,51.74,2500.0,45.6774,45.6774,45.6686,45.6686,2500.0
2015-11-16 12:30:00,51.74,51.88,51.73,51.86,75275.0,45.6686,45.7922,45.6598,45.7745,75275.0
2015-11-16 12:35:00,51.87,51.88,51.86,51.88,30560.0,45.7833,45.7922,45.7745,45.7922,30560.0
2015-11-16 12:40:00,51.89,51.95,51.89,51.94,15045.0,45.801,45.854,45.801,45.8451,15045.0
2015-11-16 12:45:00,51.93,51.98,51.9,51.98,23755.0,45.8363,45.8804,45.8098,45.8804,23755.0
2015-11-16 12:50:00,51.98,51.99,51.89,51.89,10000.0,45.8804,45.8893,45.801,45.801,10000.0
2015-11-16 12:55:00,51.89,51.92,51.89,51.92,3645.0,45.801,45.8275,45.801,45.8275,3645.0
2015-11-16 13:00:00,51.93,52.0,51.9,51.96,35000.0,45.8363,45.8981,45.8098,45.8628,35000.0
2015-11-16 13:05:00,51.95,51.97,51.91,51.96,4000.0,45.854,45.8716,45.8186,45.8628,4000.0
2015-11-16 13:10:00,51.94,51.98,51.93,51.98,8675.0,45.8451,45.8804,45.8363,45.8804,8675.0
2015-11-16 13:15:00,51.96,52.03,51.96,52.03,16660.0,45.8628,45.9246,45.8628,45.9246,16660.0
2015-11-16 13:20:00,52.08,52.13,52.07,52.12,31500.0,45.9687,46.0128,45.9599,46.004,31500.0
2015-11-16 13:25:00,52.15,52.18,52.14,52.14,7065.0,46.0305,46.057,46.0217,46.0217,7065.0
2015-11-16 13:30:00,52.16,52.21,52.15,52.21,38230.0,46.0393,46.0834,46.0305,46.0834,38230.0
2015-11-16 13:35:00,52.19,52.26,52.19,52.26,32210.0,46.0658,46.1276,46.0658,46.1276,32210.0
2015-11-16 13:40:00,52.27,52.27,52.2,52.2,9500.0,46.1364,46.1364,46.0746,46.0746,9500.0
2015-11-16 13:45:00,52.16,52.21,52.16,52.18,16500.0,46.0393,46.0834,46.0393,46.057,16500.0
2015-11-16 13:50:00,52.15,52.21,52.12,52.17,74615.0,46.0305,46.0834,46.004,46.0481,74615.0
2015-11-16 13:55:00,52.17,52.17,52.13,52.13,74860.0,46.0481,46.0481,46.0128,46.0128,74860.0
2015-11-16 14:00:00,52.13,52.17,52.13,52.13,10720.0,46.0128,46.0481,46.0128,46.0128,10720.0
2015-11-16 14:05:00,52.16,52.2,52.15,52.2,34565.0,46.0393,46.0746,46.0305,46.0746,34565.0
2015-11-16 14:10:00,52.15,52.19,52.15,52.18,5500.0,46.0305,46.0658,46.0305,46.057,5500.0
2015-11-16 14:15:00,52.2,52.2,52.19,52.19,1735.0,46.0746,46.0746,46.0658,46.0658,1735.0
2015-11-16 14:20:00,52.17,52.19,52.15,52.15,6825.0,46.0481,46.0658,46.0305,46.0305,6825.0
2015-11-16 14:25:00,52.13,52.15,52.06,52.06,2500.0,46.0128,46.0305,45.951,45.951,2500.0
2015-11-16 14:30:00,52.07,52.12,52.07,52.11,16880.0,45.9599,46.004,45.9599,45.9952,16880.0
2015-11-16 14:35:00,52.11,52.14,52.09,52.09,19000.0,45.9952,46.0217,45.9775,45.9775,19000.0
2015-11-16 14:40:00,52.1,52.11,52.09,52.09,10525.0,45.9863,45.9952,45.9775,45.9775,10525.0
2015-11-16 14:45:00,52.09,52.13,52.07,52.07,15000.0,45.9775,46.0128,45.9599,45.9599,15000.0
2015-11-16 14:50:00,52.04,52.07,52.01,52.07,31725.0,45.9334,45.9599,45.9069,45.9599,31725.0
2015-11-16 14:55:00,52.06,52.13,52.06,52.12,7395.0,45.951,46.0128,45.951,46.004,7395.0
2015-11-16 15:00:00,52.1,52.23,52.1,52.23,12405.0,45.9863,46.1011,45.9863,46.1011,12405.0
2015-11-16 15:05:00,52.2,52.24,52.19,52.24,12980.0,46.0746,46.1099,46.0658,46.1099,12980.0
2015-11-16 15:10:00,52.24,52.27,52.21,52.23,11215.0,46.1099,46.1364,46.0834,46.1011,11215.0
2015-11-16 15:15:00,52.23,52.24,52.22,52.22,4515.0,46.1011,46.1099,46.0923,46.0923,4515.0
2015-11-16 15:20:00,52.22,52.34,52.21,52.34,38360.0,46.0923,46.1982,46.0834,46.1982,38360.0
2015-11-16 15:25:00,52.32,52.39,52.32,52.39,14005.0,46.1805,46.2423,46.1805,46.2423,14005.0
2015-11-16 15:30:00,52.38,52.4,52.36,52.39,26240.0,46.2335,46.2511,46.2158,46.2423,26240.0
2015-11-16 15:35:00,52.39,52.44,52.33,52.33,27670.0,46.2423,46.2865,46.1894,46.1894,27670.0
2015-11-16 15:40:00,52.33,52.35,52.26,52.28,25310.0,46.1894,46.207,46.1276,46.1452,25310.0
2015-11-16 15:45:00,52.29,52.37,52.29,52.33,108535.0,46.1541,46.2247,46.1541,46.1894,108535.0
2015-11-16 15:50:00,52.33,52.33,52.27,52.3,22440.0,46.1894,46.1894,46.1364,46.1629,22440.0
2015-11-16 15:55:00,52.27,52.45,52.26,52.4,82895.0,46.1364,46.2953,46.1276,46.2511,82895.0
2015-11-17 09:30:00,52.71,52.72,52.54,52.6,39900.0,46.5248,46.5336,46.3747,46.4277,39900.0
2015-11-17 09:35:00,52.49,52.71,52.29,52.29,14510.0,46.3306,46.5248,46.1541,46.1541,14510.0
2015-11-17 09:40:00,52.34,52.34,52.15,52.16,5555.0,46.1982,46.1982,46.0305,46.0393,5555.0
2015-11-17 09:45:00,52.27,52.29,52.13,52.13,10545.0,46.1364,46.1541,46.0128,46.0128,10545.0
2015-11-17 09:50:00,52.12,52.28,52.03,52.12,47200.0,46.004,46.1452,45.9246,46.004,47200.0
2015-11-17 09:55:00,52.19,52.27,52.1,52.27,35265.0,46.0658,46.1364,45.9863,46.1364,35265.0
2015-11-17 10:00:00,52.26,52.34,52.23,52.33,26650.0,46.1276,46.1982,46.1011,46.1894,26650.0
2015-11-17 10:05:00,52.31,52.32,52.24,52.26,23220.0,46.1717,46.1805,46.1099,46.1276,23220.0
2015-11-17 10:10:00,52.24,52.48,52.24,52.48,20185.0,46.1099,46.3218,46.1099,46.3218,20185.0
2015-11-17 10:15:00,52.47,52.48,52.27,52.3,25135.0,46.3129,46.3218,46.1364,46.1629,25135.0
2015-11-17 10:20:00,52.32,52.42,52.29,52.42,12505.0,46.1805,46.2688,46.1541,46.2688,12505.0
2015-11-17 10:25:00,52.4,52.41,52.39,52.39,1500.0,46.2511,46.26,46.2423,46.2423,1500.0
2015-11-17 10:30:00,52.41,52.45,52.38,52.38,29790.0,46.26,46.2953,46.2335,46.2335,29790.0
2015-11-17 10:35:00,52.41,52.43,52.39,52.4,7650.0,46.26,46.2776,46.2423,46.2511,7650.0
2015-11-17 10:40:00,52.34,52.36,52.28,52.29,14510.0,46.1982,46.2158,46.1452,46.1541,14510.0
2015-11-17 10:45:00,52.33,52.34,52.26,52.32,30125.0,46.1894,46.1982,46.1276,46.1805,30125.0
2015-11-17 10:50:00,52.33,52.39,52.25,52.35,33650.0,46.1894,46.2423,46.1187,46.207,33650.0
2015-11-17 10:55:00,52.3,52.34,52.28,52.34,12250.0,46.1629,46.1982,46.1452,46.1982,12250.0
2015-11-17 11:00:00,52.37,52.38,52.31,52.31,13275.0,46.2247,46.2335,46.1717,46.1717,13275.0
2015-11-17 11:05:00,52.34,52.34,52.18,52.18,2145.0,46.1982,46.1982,46.057,46.057,2145.0
2015-11-17 11:10:00,52.21,52.28,52.21,52.23,7185.0,46.0834,46.1452,46.0834,46.1011,7185.0
2015-11-17 11:15:00,52.31,52.38,52.31,52.32,3550.0,46.1717,46.2335,46.1717,46.1805,3550.0
2015-11-17 11:20:00,52.36,52.4,52.31,52.34,20075.0,46.2158,46.2511,46.1717,46.1982,20075.0
2015-11-17 11:25:00,52.3,52.34,52.28,52.32,6500.0,46.1629,46.1982,46.1452,46.1805,6500.0
2015-11-17 11:30:00,52.33,52.44,52.32,52.41,31505.0,46.1894,46.2865,46.1805,46.26,31505.0
2015-11-17 11:35:00,52.42,52.48,52.37,52.47,46190.0,46.2688,46.3218,46.2247,46.3129,46190.0
2015-11-17 11:40:00,52.45,52.45,52.4,52.4,42950.0,46.2953,46.2953,46.2511,46.2511,42950.0
2015-11-17 11:45:00,52.39,52.4,52.39,52.4,1500.0,46.2423,46.2511,46.2423,46.2511,1500.0
2015-11-17 11:50:00,52.4,52.45,52.38,52.4,10665.0,46.2511,46.2953,46.2335,46.2511,10665.0
2015-11-17 11:55:00,52.4,52.44,52.4,52.41,9915.0,46.2511,46.2865,46.2511,46.26,9915.0
2015-11-17 12:00:00,52.4,52.45,52.4,52.45,6500.0,46.2511,46.2953,46.2511,46.2953,6500.0
2015-11-17 12:05:00,52.44,52.49,52.42,52.48,5000.0,46.2865,46.3306,46.2688,46.3218,5000.0
2015-11-17 12:10:00,52.44,52.47,52.43,52.47,5000.0,46.2865,46.3129,46.2776,46.3129,5000.0
2015-11-17 12:15:00,52.47,52.51,52.39,52.39,12075.0,46.3129,46.3482,46.2423,46.2423,12075.0
2015-11-17 12:20:00,52.37,52.37,52.32,52.37,8500.0,46.2247,46.2247,46.1805,46.2247,8500.0
2015-11-17 12:25:00,52.35,52.35,52.3,52.33,2540.0,46.207,46.207,46.1629,46.1894,2540.0
2015-11-17 12:30:00,52.32,52.33,52.25,52.25,18500.0,46.1805,46.1894,46.1187,46.1187,18500.0
2015-11-17 12:35:00,52.26,52.28,52.23,52.27,12000.0,46.1276,46.1452,46.1011,46.1364,12000.0
2015-11-17 12:40:00,52.28,52.28,52.18,52.25,74005.0,46.1452,46.1452,46.057,46.1187,74005.0
2015-11-17 12:45:00,52.23,52.23,52.2,52.2,3500.0,46.1011,46.1011,46.0746,46.0746,3500.0
2015-11-17 12:50:00,52.21,52.25,52.21,52.25,5500.0,46.0834,46.1187,46.0834,46.1187,5500.0
2015-11-17 12:55:00,52.25,52.35,52.25,52.35,6935.0,46.1187,46.207,46.1187,46.207,6935.0
2015-11-17 13:00:00,52.38,52.42,52.37,52.42,4585.0,46.2335,46.2688,46.2247,46.2688,4585.0
2015-11-17 13:05:00,52.43,52.44,52.37,52.39,22075.0,46.2776,46.2865,46.2247,46.2423,22075.0
2015-11-17 13:10:00,52.36,52.48,52.33,52.46,11500.0,46.2158,46.3218,46.1894,46.3041,11500.0
2015-11-17 13:15:00,52.44,52.46,52.34,52.35,22145.0,46.2865,46.3041,46.1982,46.207,22145.0
2015-11-17 13:20:00,52.36,52.36,52.27,52.32,7500.0,46.2158,46.2158,46.1364,46.1805,7500.0
2015-11-17 13:25:00,52.27,52.27,52.17,52.21,9500.0,46.1364,46.1364,46.0481,46.0834,9500.0
2015-11-17 13:30:00,52.16,52.27,52.15,52.24,23450.0,46.0393,46.1364,46.0305,46.1099,23450.0
2015-11-17 13:35:00,52.24,52.24,52.17,52.17,10580.0,46.1099,46.1099,46.0481,46.0481,10580.0
2015-11-17 13:40:00,52.15,52.19,52.13,52.19,7720.0,46.0305,46.0658,46.0128,46.0658,7720.0
2015-11-17 13:45:00,52.2,52.23,52.18,52.23,4000.0,46.0746,46.1011,46.057,46.1011,4000.0
2015-11-17 13:50:00,52.24,52.25,52.18,52.24,42140.0,46.1099,46.1187,46.057,46.1099,42140.0
2015-11-17 13:55:00,52.25,52.3,52.22,52.28,59590.0,46.1187,46.1629,46.0923,46.1452,59590.0
2015-11-17 14:00:00,52.27,52.27,52.21,52.26,30500.0,46.1364,46.1364,46.0834,46.1276,30500.0
2015-11-17 14:05:00,52.27,52.51,52.27,52.51,20500.0,46.1364,46.3482,46.1364,46.3482,20500.0
2015-11-17 14:10:00,52.47,52.47,52.44,52.47,30485.0,46.3129,46.3129,46.2865,46.3129,30485.0
2015-11-17 14:15:00,52.43,52.44,52.35,52.4,5520.0,46.2776,46.2865,46.207,46.2511,5520.0
2015-11-17 14:20:00,52.3,52.3,52.29,52.29,1000.0,46.1629,46.1629,46.1541,46.1541,1000.0
2015-11-17 14:25:00,52.27,52.27,52.18,52.18,9750.0,46.1364,46.1364,46.057,46.057,9750.0
2015-11-17 14:30:00,52.19,52.19,52.13,52.17,8075.0,46.0658,46.0658,46.0128,46.0481,8075.0
2015-11-17 14:35:00,52.18,52.2,52.15,52.2,29500.0,46.057,46.0746,46.0305,46.0746,29500.0
2015-11-17 14:40:00,52.22,52.26,52.13,52.15,10000.0,46.0923,46.1276,46.0128,46.0305,10000.0
2015-11-17 14:45:00,52.16,52.21,52.09,52.2,9390.0,46.0393,46.0834,45.9775,46.0746,9390.0
2015-11-17 14:50:00,52.21,52.21,52.19,52.19,4675.0,46.0834,46.0834,46.0658,46.0658,4675.0
2015-11-17 14:55:00,52.17,52.29,52.17,52.29,14000.0,46.0481,46.1541,46.0481,46.1541,14000.0
2015-11-17 15:00:00,52.24,52.28,52.19,52.2,16500.0,46.1099,46.1452,46.0658,46.0746,16500.0
2015-11-17 15:05:00,52.22,52.3,52.22,52.29,45945.0,46.0923,46.1629,46.0923,46.1541,45945.0
2015-11-17 15:10:00,52.26,52.35,52.23,52.3,20920.0,46.1276,46.207,46.1011,46.1629,20920.0
2015-11-17 15:15:00,52.3,52.3,52.27,52.28,6500.0,46.1629,46.1629,46.1364,46.1452,6500.0
2015-11-17 15:20:00,52.31,52.38,52.28,52.34,16065.0,46.1717,46.2335,46.1452,46.1982,16065.0
2015-11-17 15:25:00,52.34,52.39,52.32,52.34,74200.0,46.1982,46.2423,46.1805,46.1982,74200.0
2015-11-17 15:30:00,52.35,52.4,52.32,52.4,23045.0,46.207,46.2511,46.1805,46.2511,23045.0
2015-11-17 15:35:00,52.38,52.39,52.36,52.36,29435.0,46.2335,46.2423,46.2158,46.2158,29435.0
2015-11-17 15:40:00,52.38,52.62,52.38,52.61,38305.0,46.2335,46.4453,46.2335,46.4365,38305.0
2015-11-17 15:45:00,52.54,52.58,52.46,52.53,115755.0,46.3747,46.41,46.3041,46.3659,115755.0
2015-11-17 15:50:00,52.54,52.57,52.49,52.51,92555.0,46.3747,46.4012,46.3306,46.3482,92555.0
2015-11-17 15:55:00,52.54,52.54,52.34,52.35,135700.0,46.3747,46.3747,46.1982,46.207,135700.0
2015-11-18 09:30:00,52.62,52.65,52.5,52.5,14360.0,46.4453,46.4718,46.3394,46.3394,14360.0
2015-11-18 09:35:00,52.46,52.69,52.46,52.47,2000.0,46.3041,46.5071,46.3041,46.3129,2000.0
2015-11-18 09:40:00,52.48,52.48,52.36,52.42,10130.0,46.3218,46.3218,46.2158,46.2688,10130.0
2015-11-18 09:45:00,52.41,52.61,52.4,52.52,6090.0,46.26,46.4365,46.2511,46.3571,6090.0
2015-11-18 09:50:00,52.42,52.42,52.39,52.39,1000.0,46.2688,46.2688,46.2423,46.2423,1000.0
2015-11-18 09:55:00,52.45,52.45,52.36,52.41,11255.0,46.2953,46.2953,46.2158,46.26,11255.0
2015-11-18 10:00:00,52.31,52.43,52.31,52.32,14550.0,46.1717,46.2776,46.1717,46.1805,14550.0
2015-11-18 10:05:00,52.34,52.38,52.28,52.38,14005.0,46.1982,46.2335,46.1452,46.2335,14005.0
2015-11-18 10:10:00,52.39,52.41,52.3,52.38,27920.0,46.2423,46.26,46.1629,46.2335,27920.0
2015-11-18 10:15:00,52.38,52.39,52.25,52.25,17660.0,46.2335,46.2423,46.1187,46.1187,17660.0
2015-11-18 10:20:00,52.26,52.26,52.26,52.26,2500.0,46.1276,46.1276,46.1276,46.1276,2500.0
2015-11-18 10:25:00,52.22,52.22,52.16,52.16,5000.0,46.0923,46.0923,46.0393,46.0393,5000.0
2015-11-18 10:30:00,52.17,52.23,52.12,52.17,6000.0,46.0481,46.1011,46.004,46.0481,6000.0
2015-11-18 10:35:00,52.12,52.14,51.96,52.0,47860.0,46.004,46.0217,45.8628,45.8981,47860.0
2015-11-18 10:40:00,51.98,52.0,51.93,52.0,17550.0,45.8804,45.8981,45.8363,45.8981,17550.0
2015-11-18 10:45:00,51.98,51.98,51.88,51.88,9000.0,45.8804,45.8804,45.7922,45.7922,9000.0
2015-11-18 10:50:00,51.9,52.0,51.89,51.96,8930.0,45.8098,45.8981,45.801,45.8628,8930.0
2015-11-18 10:55:00,51.94,51.94,51.87,51.89,31170.0,45.8451,45.8451,45.7833,45.801,31170.0
2015-11-18 11:00:00,51.86,51.86,51.81,51.82,13500.0,45.7745,45.7745,45.7304,45.7392,13500.0
2015-11-18 11:05:00,51.84,51.9,51.81,51.88,31220.0,45.7569,45.8098,45.7304,45.7922,31220.0
2015-11-18 11:10:00,51.87,51.89,51.84,51.84,72580.0,45.7833,45.801,45.7569,45.7569,72580.0
2015-11-18 11:15:00,51.86,51.9,51.82,51.86,10600.0,45.7745,45.8098,45.7392,45.7745,10600.0
2015-11-18 11:20:00,51.85,51.89,51.83,51.83,37880.0,45.7657,45.801,45.748,45.748,37880.0
2015-11-18 11:25:00,51.83,52.08,51.81,52.03,16850.0,45.748,45.9687,45.7304,45.9246,16850.0
2015-11-18 11:30:00,52.02,52.02,51.98,51.99,3500.0,45.9157,45.9157,45.8804,45.8893,3500.0
2015-11-18 11:35:00,51.97,52.04,51.97,52.03,9225.0,45.8716,45.9334,45.8716,45.9246,9225.0
2015-11-18 11:40:00,52.01,52.07,52.01,52.06,6500.0,45.9069,45.9599,45.9069,45.951,6500.0
2015-11-18 11:45:00,52.09,52.21,52.09,52.21,12105.0,45.9775,46.0834,45.9775,46.0834,12105.0
2015-11-18 11:50:00,52.22,52.22,52.21,52.21,3500.0,46.0923,46.0923,46.0834,46.0834,3500.0
2015-11-18 11:55:00,52.21,52.21,52.17,52.18,7910.0,46.0834,46.0834,46.0481,46.057,7910.0
2015-11-18 12:00:00,52.17,52.17,52.14,52.14,9070.0,46.0481,46.0481,46.0217,46.0217,9070.0
2015-11-18 12:05:00,52.18,52.23,52.18,52.23,10000.0,46.057,46.1011,46.057,46.1011,10000.0
2015-11-18 12:10:00,52.24,52.24,52.22,52.24,2000.0,46.1099,46.1099,46.0923,46.1099,2000.0
2015-11-18 12:15:00,52.26,52.27,52.26,52.27,2000.0,46.1276,46.1364,46.1276,46.1364,2000.0
2015-11-18 12:20:00,52.28,52.28,52.22,52.22,17100.0,46.1452,46.1452,46.0923,46.0923,17100.0
2015-11-18 12:25:00,52.25,52.33,52.25,52.33,6900.0,46.1187,46.1894,46.1187,46.1894,6900.0
2015-11-18 12:30:00,52.34,52.36,52.32,52.34,12465.0,46.1982,46.2158,46.1805,46.1982,12465.0
2015-11-18 12:35:00,52.35,52.35,52.3,52.3,4525.0,46.207,46.207,46.1629,46.1629,4525.0
2015-11-18 12:40:00,52.3,52.3,52.26,52.26,5500.0,46.1629,46.1629,46.1276,46.1276,5500.0
2015-11-18 12:45:00,52.26,52.31,52.26,52.27,16000.0,46.1276,46.1717,46.1276,46.1364,16000.0
2015-11-18 12:50:00,52.3,52.36,52.3,52.34,17600.0,46.1629,46.2158,46.1629,46.1982,17600.0
2015-11-18 12:55:00,52.33,52.35,52.32,52.32,8000.0,46.1894,46.207,46.1805,46.1805,8000.0
2015-11-18 13:00:00,52.34,52.34,52.3,52.3,23065.0,46.1982,46.1982,46.1629,46.1629,23065.0
2015-11-18 13:05:00,52.3,52.32,52.25,52.29,68780.0,46.1629,46.1805,46.1187,46.1541,68780.0
2015-11-18 13:10:00,52.31,52.32,52.3,52.31,40775.0,46.1717,46.1805,46.1629,46.1717,40775.0
2015-11-18 13:15:00,52.33,52.33,52.28,52.31,24925.0,46.1894,46.1894,46.1452,46.1717,24925.0
2015-11-18 13:20:00,52.31,52.32,52.31,52.31,5100.0,46.1717,46.1805,46.1717,46.1717,5100.0
2015-11-18 13:25:00,52.31,52.33,52.27,52.27,21340.0,46.1717,46.1894,46.1364,46.1364,21340.0
2015-11-18 13:30:00,52.27,52.33,52.27,52.33,11345.0,46.1364,46.1894,46.1364,46.1894,11345.0
2015-11-18 13:35:00,52.34,52.38,52.33,52.35,16000.0,46.1982,46.2335,46.1894,46.207,16000.0
2015-11-18 13:40:00,52.35,52.35,52.3,52.3,26430.0,46.207,46.207,46.1629,46.1629,26430.0
2015-11-18 13:45:00,52.32,52.32,52.26,52.26,20500.0,46.1805,46.1805,46.1276,46.1276,20500.0
2015-11-18 13:50:00,52.25,52.27,52.23,52.27,20000.0,46.1187,46.1364,46.1011,46.1364,20000.0
2015-11-18 13:55:00,52.31,52.33,52.27,52.27,33045.0,46.1717,46.1894,46.1364,46.1364,33045.0
2015-11-18 14:00:00,52.26,52.26,52.14,52.17,72125.0,46.1276,46.1276,46.0217,46.0481,72125.0
2015-11-18 14:05:00,52.2,52.3,52.2,52.27,37560.0,46.0746,46.1629,46.0746,46.1364,37560.0
2015-11-18 14:10:00,52.26,52.35,52.24,52.33,25920.0,46.1276,46.207,46.1099,46.1894,25920.0
2015-11-18 14:15:00,52.37,52.44,52.35,52.44,20105.0,46.2247,46.2865,46.207,46.2865,20105.0
2015-11-18 14:20:00,52.45,52.47,52.34,52.34,74715.0,46.2953,46.3129,46.1982,46.1982,74715.0
2015-11-18 14:25:00,52.35,52.36,52.22,52.22,127840.0,46.207,46.2158,46.0923,46.0923,127840.0
2015-11-18 14:30:00,52.24,52.34,52.2,52.31,72325.0,46.1099,46.1982,46.0746,46.1717,72325.0
2015-11-18 14:35:00,52.34,52.36,52.32,52.35,10500.0,46.1982,46.2158,46.1805,46.207,10500.0
2015-11-18 14:40:00,52.39,52.52,52.39,52.48,51300.0,46.2423,46.3571,46.2423,46.3218,51300.0
2015-11-18 14:45:00,52.5,52.57,52.49,52.53,43965.0,46.3394,46.4012,46.3306,46.3659,43965.0
2015-11-18 14:50:00,52.55,52.63,52.55,52.63,40545.0,46.3835,46.4542,46.3835,46.4542,40545.0
2015-11-18 14:55:00,52.62,52.73,52.59,52.73,42055.0,46.4453,46.5424,46.4189,46.5424,42055.0
2015-11-18 15:00:00,52.71,52.74,52.69,52.69,18000.0,46.5248,46.5512,46.5071,46.5071,18000.0
2015-11-18 15:05:00,52.7,52.72,52.65,52.67,27000.0,46.5159,46.5336,46.4718,46.4895,27000.0
2015-11-18 15:10:00,52.66,52.71,52.6,52.71,20790.0,46.4806,46.5248,46.4277,46.5248,20790.0
2015-11-18 15:15:00,52.71,52.75,52.62,52.62,29550.0,46.5248,46.5601,46.4453,46.4453,29550.0
2015-11-18 15:20:00,52.64,52.64,52.51,52.54,17000.0,46.463,46.463,46.3482,46.3747,17000.0
2015-11-18 15:25:00,52.54,52.57,52.5,52.54,25925.0,46.3747,46.4012,46.3394,46.3747,25925.0
2015-11-18 15:30:00,52.52,52.57,52.52,52.54,37040.0,46.3571,46.4012,46.3571,46.3747,37040.0
2015-11-18 15:35:00,52.54,52.56,52.46,52.48,25500.0,46.3747,46.3924,46.3041,46.3218,25500.0
2015-11-18 15:40:00,52.51,52.51,52.47,52.5,18070.0,46.3482,46.3482,46.3129,46.3394,18070.0
2015-11-18 15:45:00,52.49,52.62,52.49,52.58,44295.0,46.3306,46.4453,46.3306,46.41,44295.0
2015-11-18 15:50:00,52.6,52.69,52.59,52.68,48275.0,46.4277,46.5071,46.4189,46.4983,48275.0
2015-11-18 15:55:00,52.7,52.74,52.68,52.72,124885.0,46.5159,46.5512,46.4983,46.5336,124885.0
2015-11-19 09:30:00,52.62,52.62,52.46,52.6,16955.0,46.4453,46.4453,46.3041,46.4277,16955.0
2015-11-19 09:35:00,52.61,52.7,52.56,52.62,13610.0,46.4365,46.5159,46.3924,46.4453,13610.0
2015-11-19 09:40:00,52.57,52.66,52.55,52.62,15150.0,46.4012,46.4806,46.3835,46.4453,15150.0
2015-11-19 09:45:00,52.56,52.64,52.54,52.64,11785.0,46.3924,46.463,46.3747,46.463,11785.0
2015-11-19 09:50:00,52.59,52.63,52.54,52.62,11500.0,46.4189,46.4542,46.3747,46.4453,11500.0
2015-11-19 09:55:00,52.62,52.62,52.62,52.62,0.0,46.4453,46.4453,46.4453,46.4453,0.0
2015-11-19 10:00:00,52.61,52.7,52.61,52.65,15450.0,46.4365,46.5159,46.4365,46.4718,15450.0
2015-11-19 10:05:00,52.64,52.75,52.64,52.7,17500.0,46.463,46.5601,46.463,46.5159,17500.0
2015-11-19 10:10:00,52.69,52.69,52.68,52.68,1500.0,46.5071,46.5071,46.4983,46.4983,1500.0
2015-11-19 10:15:00,52.66,52.66,52.58,52.66,4405.0,46.4806,46.4806,46.41,46.4806,4405.0
2015-11-19 10:20:00,52.57,52.58,52.52,52.53,7840.0,46.4012,46.41,46.3571,46.3659,7840.0
2015-11-19 10:25:00,52.49,52.53,52.43,52.51,24500.0,46.3306,46.3659,46.2776,46.3482,24500.0
2015-11-19 10:30:00,52.51,52.65,52.51,52.59,7990.0,46.3482,46.4718,46.3482,46.4189,7990.0
2015-11-19 10:35:00,52.56,52.63,52.53,52.63,5000.0,46.3924,46.4542,46.3659,46.4542,5000.0
2015-11-19 10:40:00,52.61,52.68,52.61,52.64,3000.0,46.4365,46.4983,46.4365,46.463,3000.0
2015-11-19 10:45:00,52.64,52.67,52.59,52.67,5230.0,46.463,46.4895,46.4189,46.4895,5230.0
2015-11-19 10:50:00,52.68,52.71,52.66,52.68,21500.0,46.4983,46.5248,46.4806,46.4983,21500.0
2015-11-19 10:55:00,52.67,52.75,52.67,52.75,19250.0,46.4895,46.5601,46.4895,46.5601,19250.0
2015-11-19 11:00:00,52.74,52.74,52.63,52.65,22665.0,46.5512,46.5512,46.4542,46.4718,22665.0
2015-11-19 11:05:00,52.65,52.69,52.61,52.66,11210.0,46.4718,46.5071,46.4365,46.4806,11210.0
2015-11-19 11:10:00,52.61,52.63,52.55,52.55,12175.0,46.4365,46.4542,46.3835,46.3835,12175.0
2015-11-19 11:15:00,52.56,52.64,52.52,52.64,15385.0,46.3924,46.463,46.3571,46.463,15385.0
2015-11-19 11:20:00,52.63,52.67,52.63,52.63,5610.0,46.4542,46.4895,46.4542,46.4542,5610.0
2015-11-19 11:25:00,52.67,52.67,52.63,52.63,1500.0,46.4895,46.4895,46.4542,46.4542,1500.0
2015-11-19 11:30:00,52.63,52.66,52.59,52.59,29830.0,46.4542,46.4806,46.4189,46.4189,29830.0
2015-11-19 11:35:00,52.55,52.56,52.5,52.5,3500.0,46.3835,46.3924,46.3394,46.3394,3500.0
2015-11-19 11:40:00,52.47,52.48,52.41,52.41,9000.0,46.3129,46.3218,46.26,46.26,9000.0
2015-11-19 11:45:00,52.42,52.45,52.42,52.44,5000.0,46.2688,46.2953,46.2688,46.2865,5000.0
2015-11-19 11:50:00,52.38,52.41,52.36,52.4,8070.0,46.2335,46.26,46.2158,46.2511,8070.0
2015-11-19 11:55:00,52.44,52.44,52.44,52.44,500.0,46.2865,46.2865,46.2865,46.2865,500.0
2015-11-19 12:00:00,52.4,52.47,52.4,52.44,15645.0,46.2511,46.3129,46.2511,46.2865,15645.0
2015-11-19 12:05:00,52.47,52.47,52.44,52.44,1500.0,46.3129,46.3129,46.2865,46.2865,1500.0
2015-11-19 12:10:00,52.44,52.46,52.37,52.37,20225.0,46.2865,46.3041,46.2247,46.2247,20225.0
2015-11-19 12:15:00,52.38,52.38,52.33,52.33,6500.0,46.2335,46.2335,46.1894,46.1894,6500.0
2015-11-19 12:20:00,52.32,52.39,52.32,52.36,16500.0,46.1805,46.2423,46.1805,46.2158,16500.0
2015-11-19 12:25:00,52.37,52.48,52.37,52.48,20680.0,46.2247,46.3218,46.2247,46.3218,20680.0
2015-11-19 12:30:00,52.47,52.52,52.46,52.52,3500.0,46.3129,46.3571,46.3041,46.3571,3500.0
2015-11-19 12:35:00,52.43,52.43,52.43,52.43,500.0,46.2776,46.2776,46.2776,46.2776,500.0
2015-11-19 12:40:00,52.41,52.45,52.41,52.43,2000.0,46.26,46.2953,46.26,46.2776,2000.0
2015-11-19 12:45:00,52.39,52.46,52.39,52.44,11500.0,46.2423,46.3041,46.2423,46.2865,11500.0
2015-11-19 12:50:00,52.51,52.55,52.49,52.55,6000.0,46.3482,46.3835,46.3306,46.3835,6000.0
2015-11-19 12:55:00,52.52,52.55,52.5,52.54,18500.0,46.3571,46.3835,46.3394,46.3747,18500.0
2015-11-19 13:00:00,52.56,52.56,52.51,52.51,4500.0,46.3924,46.3924,46.3482,46.3482,4500.0
2015-11-19 13:05:00,52.52,52.56,52.52,52.53,9500.0,46.3571,46.3924,46.3571,46.3659,9500.0
2015-11-19 13:10:00,52.59,52.59,52.56,52.57,1500.0,46.4189,46.4189,46.3924,46.4012,1500.0
2015-11-19 13:15:00,52.56,52.58,52.54,52.54,7750.0,46.3924,46.41,46.3747,46.3747,7750.0
2015-11-19 13:20:00,52.56,52.59,52.56,52.59,7500.0,46.3924,46.4189,46.3924,46.4189,7500.0
2015-11-19 13:25:00,52.57,52.57,52.55,52.57,11505.0,46.4012,46.4012,46.3835,46.4012,11505.0
2015-11-19 13:30:00,52.54,52.58,52.52,52.58,18865.0,46.3747,46.41,46.3571,46.41,18865.0
2015-11-19 13:35:00,52.58,52.58,52.47,52.48,9500.0,46.41,46.41,46.3129,46.3218,9500.0
2015-11-19 13:40:00,52.49,52.54,52.43,52.54,27000.0,46.3306,46.3747,46.2776,46.3747,27000.0
2015-11-19 13:45:00,52.54,52.54,52.48,52.51,22865.0,46.3747,46.3747,46.3218,46.3482,22865.0
2015-11-19 13:50:00,52.51,52.59,52.51,52.59,4220.0,46.3482,46.4189,46.3482,46.4189,4220.0
2015-11-19 13:55:00,52.58,52.58,52.49,52.52,7500.0,46.41,46.41,46.3306,46.3571,7500.0
2015-11-19 14:00:00,52.53,52.53,52.51,52.53,10400.0,46.3659,46.3659,46.3482,46.3659,10400.0
2015-11-19 14:05:00,52.51,52.54,52.5,52.53,14120.0,46.3482,46.3747,46.3394,46.3659,14120.0
2015-11-19 14:10:00,52.56,52.56,52.46,52.48,7605.0,46.3924,46.3924,46.3041,46.3218,7605.0
2015-11-19 14:15:00,52.47,52.56,52.47,52.56,10500.0,46.3129,46.3924,46.3129,46.3924,10500.0
2015-11-19 14:20:00,52.52,52.56,52.52,52.54,3500.0,46.3571,46.3924,46.3571,46.3747,3500.0
2015-11-19 14:25:00,52.52,52.52,52.5,52.52,4500.0,46.3571,46.3571,46.3394,46.3571,4500.0
2015-11-19 14:30:00,52.51,52.52,52.5,52.51,3000.0,46.3482,46.3571,46.3394,46.3482,3000.0
2015-11-19 14:35:00,52.48,52.48,52.46,52.46,3500.0,46.3218,46.3218,46.3041,46.3041,3500.0
2015-11-19 14:40:00,52.46,52.48,52.41,52.44,4565.0,46.3041,46.3218,46.26,46.2865,4565.0
2015-11-19 14:45:00,52.44,52.47,52.43,52.47,8500.0,46.2865,46.3129,46.2776,46.3129,8500.0
2015-11-19 14:50:00,52.49,52.58,52.49,52.54,7840.0,46.3306,46.41,46.3306,46.3747,7840.0
2015-11-19 14:55:00,52.54,52.55,52.52,52.52,3500.0,46.3747,46.3835,46.3571,46.3571,3500.0
2015-11-19 15:00:00,52.54,52.54,52.49,52.51,8500.0,46.3747,46.3747,46.3306,46.3482,8500.0
2015-11-19 15:05:00,52.5,52.53,52.47,52.47,16845.0,46.3394,46.3659,46.3129,46.3129,16845.0
2015-11-19 15:10:00,52.46,52.52,52.46,52.52,3575.0,46.3041,46.3571,46.3041,46.3571,3575.0
2015-11-19 15:15:00,52.51,52.55,52.47,52.55,9500.0,46.3482,46.3835,46.3129,46.3835,9500.0
2015-11-19 15:20:00,52.52,52.6,52.52,52.57,45245.0,46.3571,46.4277,46.3571,46.4012,45245.0
2015-11-19 15:25:00,52.53,52.56,52.5,52.56,14470.0,46.3659,46.3924,46.3394,46.3924,14470.0
2015-11-19 15:30:00,52.57,52.6,52.55,52.57,35650.0,46.4012,46.4277,46.3835,46.4012,35650.0
2015-11-19 15:35:00,52.58,52.58,52.53,52.53,37160.0,46.41,46.41,46.3659,46.3659,37160.0
2015-11-19 15:40:00,52.55,52.55,52.49,52.54,31420.0,46.3835,46.3835,46.3306,46.3747,31420.0
2015-11-19 15:45:00,52.53,52.55,52.5,52.52,42825.0,46.3659,46.3835,46.3394,46.3571,42825.0
2015-11-19 15:50:00,52.5,52.55,52.5,52.54,169195.0,46.3394,46.3835,46.3394,46.3747,169195.0
2015-11-19 15:55:00,52.54,52.59,52.53,52.59,115140.0,46.3747,46.4189,46.3659,46.4189,115140.0
2015-11-20 09:30:00,52.81,53.0,52.57,52.82,189840.0,46.613,46.7807,46.4012,46.6219,189840.0
2015-11-20 09:35:00,52.85,52.89,52.72,52.86,26590.0,46.6483,46.6836,46.5336,46.6572,26590.0
2015-11-20 09:40:00,52.9,52.93,52.83,52.88,7540.0,46.6925,46.719,46.6307,46.6748,7540.0
2015-11-20 09:45:00,52.9,52.94,52.86,52.89,15390.0,46.6925,46.7278,46.6572,46.6836,15390.0
2015-11-20 09:50:00,52.85,52.87,52.77,52.77,17145.0,46.6483,46.666,46.5777,46.5777,17145.0
2015-11-20 09:55:00,52.78,52.84,52.7,52.84,31480.0,46.5866,46.6395,46.5159,46.6395,31480.0
2015-11-20 10:00:00,52.84,52.87,52.81,52.85,8460.0,46.6395,46.666,46.613,46.6483,8460.0
2015-11-20 10:05:00,52.79,52.81,52.76,52.79,8575.0,46.5954,46.613,46.5689,46.5954,8575.0
2015-11-20 10:10:00,52.82,52.87,52.82,52.87,7255.0,46.6219,46.666,46.6219,46.666,7255.0
2015-11-20 10:15:00,52.83,52.88,52.82,52.88,12500.0,46.6307,46.6748,46.6219,46.6748,12500.0
2015-11-20 10:20:00,52.88,52.89,52.86,52.87,9525.0,46.6748,46.6836,46.6572,46.666,9525.0
2015-11-20 10:25:00,52.89,52.91,52.89,52.91,4500.0,46.6836,46.7013,46.6836,46.7013,4500.0
2015-11-20 10:30:00,52.9,52.9,52.81,52.81,41165.0,46.6925,46.6925,46.613,46.613,41165.0
2015-11-20 10:35:00,52.83,52.84,52.79,52.8,14000.0,46.6307,46.6395,46.5954,46.6042,14000.0
2015-11-20 10:40:00,52.83,52.83,52.78,52.78,4500.0,46.6307,46.6307,46.5866,46.5866,4500.0
2015-11-20 10:45:00,52.76,52.79,52.75,52.78,6825.0,46.5689,46.5954,46.5601,46.5866,6825.0
2015-11-20 10:50:00,52.78,52.83,52.77,52.8,24465.0,46.5866,46.6307,46.5777,46.6042,24465.0
2015-11-20 10:55:00,52.8,52.8,52.76,52.8,6500.0,46.6042,46.6042,46.5689,46.6042,6500.0
2015-11-20 11:00:00,52.83,52.84,52.8,52.84,6500.0,46.6307,46.6395,46.6042,46.6395,6500.0
2015-11-20 11:05:00,52.89,52.9,52.84,52.84,10525.0,46.6836,46.6925,46.6395,46.6395,10525.0
2015-11-20 11:10:00,52.87,52.87,52.82,52.82,5500.0,46.666,46.666,46.6219,46.6219,5500.0
2015-11-20 11:15:00,52.82,52.83,52.79,52.79,6590.0,46.6219,46.6307,46.5954,46.5954,6590.0
2015-11-20 11:20:00,52.82,52.89,52.81,52.84,13015.0,46.6219,46.6836,46.613,46.6395,13015.0
2015-11-20 11:25:00,52.84,52.9,52.84,52.9,6500.0,46.6395,46.6925,46.6395,46.6925,6500.0
2015-11-20 11:30:00,52.9,52.91,52.87,52.91,6550.0,46.6925,46.7013,46.666,46.7013,6550.0
2015-11-20 11:35:00,52.92,52.92,52.88,52.88,6405.0,46.7101,46.7101,46.6748,46.6748,6405.0
2015-11-20 11:40:00,52.9,52.92,52.9,52.92,8280.0,46.6925,46.7101,46.6925,46.7101,8280.0
2015-11-20 11:45:00,52.91,52.91,52.87,52.88,5370.0,46.7013,46.7013,46.666,46.6748,5370.0
2015-11-20 11:50:00,52.9,52.9,52.89,52.89,1000.0,46.6925,46.6925,46.6836,46.6836,1000.0
2015-11-20 11:55:00,52.91,52.92,52.89,52.89,8160.0,46.7013,46.7101,46.6836,46.6836,8160.0
2015-11-20 12:00:00,52.89,52.89,52.89,52.89,500.0,46.6836,46.6836,46.6836,46.6836,500.0
2015-11-20 12:05:00,52.89,52.89,52.82,52.84,24000.0,46.6836,46.6836,46.6219,46.6395,24000.0
2015-11-20 12:10:00,52.84,52.84,52.73,52.73,37145.0,46.6395,46.6395,46.5424,46.5424,37145.0
2015-11-20 12:15:00,52.73,52.75,52.69,52.7,93155.0,46.5424,46.5601,46.5071,46.5159,93155.0
2015-11-20 12:20:00,52.71,52.72,52.65,52.66,15030.0,46.5248,46.5336,46.4718,46.4806,15030.0
2015-11-20 12:25:00,52.72,52.73,52.71,52.72,16295.0,46.5336,46.5424,46.5248,46.5336,16295.0
2015-11-20 12:30:00,52.73,52.75,52.7,52.72,13565.0,46.5424,46.5601,46.5159,46.5336,13565.0
2015-11-20 12:35:00,52.73,52.74,52.7,52.7,3000.0,46.5424,46.5512,46.5159,46.5159,3000.0
2015-11-20 12:40:00,52.65,52.71,52.65,52.71,8000.0,46.4718,46.5248,46.4718,46.5248,8000.0
2015-11-20 12:45:00,52.75,52.76,52.75,52.76,1000.0,46.5601,46.5689,46.5601,46.5689,1000.0
2015-11-20 12:50:00,52.79,52.79,52.79,52.79,500.0,46.5954,46.5954,46.5954,46.5954,500.0
2015-11-20 12:55:00,52.77,52.77,52.76,52.76,1000.0,46.5777,46.5777,46.5689,46.5689,1000.0
2015-11-20 13:00:00,52.75,52.77,52.74,52.76,5055.0,46.5601,46.5777,46.5512,46.5689,5055.0
2015-11-20 13:05:00,52.79,52.79,52.78,52.78,1035.0,46.5954,46.5954,46.5866,46.5866,1035.0
2015-11-20 13:10:00,52.77,52.77,52.66,52.66,5640.0,46.5777,46.5777,46.4806,46.4806,5640.0
2015-11-20 13:15:00,52.67,52.73,52.67,52.71,44445.0,46.4895,46.5424,46.4895,46.5248,44445.0
2015-11-20 13:20:00,52.71,52.71,52.71,52.71,0.0,46.5248,46.5248,46.5248,46.5248,0.0
2015-11-20 13:25:00,52.69,52.69,52.65,52.65,5000.0,46.5071,46.5071,46.4718,46.4718,5000.0
2015-11-20 13:30:00,52.57,52.57,52.53,52.57,9425.0,46.4012,46.4012,46.3659,46.4012,9425.0
2015-11-20 13:35:00,52.52,52.52,52.48,52.5,6000.0,46.3571,46.3571,46.3218,46.3394,6000.0
2015-11-20 13:40:00,52.54,52.58,52.54,52.56,4000.0,46.3747,46.41,46.3747,46.3924,4000.0
2015-11-20 13:45:00,52.52,52.54,52.51,52.54,5000.0,46.3571,46.3747,46.3482,46.3747,5000.0
2015-11-20 13:50:00,52.53,52.53,52.51,52.53,4000.0,46.3659,46.3659,46.3482,46.3659,4000.0
2015-11-20 13:55:00,52.53,52.64,52.53,52.64,9340.0,46.3659,46.463,46.3659,46.463,9340.0
2015-11-20 14:00:00,52.65,52.65,52.62,52.62,8825.0,46.4718,46.4718,46.4453,46.4453,8825.0
2015-11-20 14:05:00,52.64,52.7,52.64,52.65,4875.0,46.463,46.5159,46.463,46.4718,4875.0
2015-11-20 14:10:00,52.65,52.65,52.61,52.65,14650.0,46.4718,46.4718,46.4365,46.4718,14650.0
2015-11-20 14:15:00,52.63,52.64,52.6,52.63,6010.0,46.4542,46.463,46.4277,46.4542,6010.0
2015-11-20 14:20:00,52.64,52.67,52.62,52.62,5315.0,46.463,46.4895,46.4453,46.4453,5315.0
2015-11-20 14:25:00,52.63,52.66,52.63,52.63,2500.0,46.4542,46.4806,46.4542,46.4542,2500.0
2015-11-20 14:30:00,52.61,52.62,52.59,52.59,31550.0,46.4365,46.4453,46.4189,46.4189,31550.0
2015-11-20 14:35:00,52.59,52.63,52.55,52.61,43910.0,46.4189,46.4542,46.3835,46.4365,43910.0
2015-11-20 14:40:00,52.57,52.6,52.57,52.59,1500.0,46.4012,46.4277,46.4012,46.4189,1500.0
2015-11-20 14:45:00,52.6,52.6,52.6,52.6,6095.0,46.4277,46.4277,46.4277,46.4277,6095.0
2015-11-20 14:50:00,52.62,52.62,52.61,52.61,6570.0,46.4453,46.4453,46.4365,46.4365,6570.0
2015-11-20 14:55:00,52.6,52.61,52.54,52.54,5000.0,46.4277,46.4365,46.3747,46.3747,5000.0
2015-11-20 15:00:00,52.57,52.63,52.56,52.56,10060.0,46.4012,46.4542,46.3924,46.3924,10060.0
2015-11-20 15:05:00,52.59,52.59,52.59,52.59,1005.0,46.4189,46.4189,46.4189,46.4189,1005.0
2015-11-20 15:10:00,52.61,52.66,52.59,52.63,37195.0,46.4365,46.4806,46.4189,46.4542,37195.0
2015-11-20 15:15:00,52.63,52.65,52.63,52.64,3600.0,46.4542,46.4718,46.4542,46.463,3600.0
2015-11-20 15:20:00,52.66,52.72,52.65,52.72,12500.0,46.4806,46.5336,46.4718,46.5336,12500.0
2015-11-20 15:25:00,52.71,52.72,52.65,52.7,23045.0,46.5248,46.5336,46.4718,46.5159,23045.0
2015-11-20 15:30:00,52.72,52.77,52.72,52.77,6500.0,46.5336,46.5777,46.5336,46.5777,6500.0
2015-11-20 15:35:00,52.78,52.78,52.69,52.71,29855.0,46.5866,46.5866,46.5071,46.5248,29855.0
2015-11-20 15:40:00,52.69,52.7,52.64,52.66,15155.0,46.5071,46.5159,46.463,46.4806,15155.0
2015-11-20 15:45:00,52.66,52.7,52.63,52.69,49770.0,46.4806,46.5159,46.4542,46.5071,49770.0
2015-11-20 15:50:00,52.74,52.74,52.68,52.7,27695.0,46.5512,46.5512,46.4983,46.5159,27695.0
2015-11-20 15:55:00,52.71,52.73,52.69,52.71,77740.0,46.5248,46.5424,46.5071,46.5248,77740.0
2015-11-23 09:30:00,52.68,52.93,52.68,52.91,30255.0,46.4983,46.719,46.4983,46.7013,30255.0
2015-11-23 09:35:00,52.73,52.78,52.66,52.78,7500.0,46.5424,46.5866,46.4806,46.5866,7500.0
2015-11-23 09:40:00,52.65,52.79,52.65,52.79,2500.0,46.4718,46.5954,46.4718,46.5954,2500.0
2015-11-23 09:45:00,52.79,52.79,52.68,52.79,3000.0,46.5954,46.5954,46.4983,46.5954,3000.0
2015-11-23 09:50:00,52.76,52.76,52.76,52.76,500.0,46.5689,46.5689,46.5689,46.5689,500.0
2015-11-23 09:55:00,52.67,52.7,52.65,52.65,8250.0,46.4895,46.5159,46.4718,46.4718,8250.0
2015-11-23 10:00:00,52.68,52.78,52.66,52.75,24570.0,46.4983,46.5866,46.4806,46.5601,24570.0
2015-11-23 10:05:00,52.77,52.81,52.72,52.79,9900.0,46.5777,46.613,46.5336,46.5954,9900.0
2015-11-23 10:10:00,52.87,52.88,52.83,52.83,6500.0,46.666,46.6748,46.6307,46.6307,6500.0
2015-11-23 10:15:00,52.91,52.97,52.91,52.97,8665.0,46.7013,46.7543,46.7013,46.7543,8665.0
2015-11-23 10:20:00,52.97,52.97,52.96,52.96,3500.0,46.7543,46.7543,46.7454,46.7454,3500.0
2015-11-23 10:25:00,52.97,52.97,52.84,52.84,17515.0,46.7543,46.7543,46.6395,46.6395,17515.0
2015-11-23 10:30:00,52.86,52.93,52.86,52.93,12000.0,46.6572,46.719,46.6572,46.719,12000.0
2015-11-23 10:35:00,52.93,52.97,52.9,52.91,12970.0,46.719,46.7543,46.6925,46.7013,12970.0
2015-11-23 10:40:00,52.88,52.89,52.85,52.89,3325.0,46.6748,46.6836,46.6483,46.6836,3325.0
2015-11-23 10:45:00,52.91,52.91,52.85,52.88,6500.0,46.7013,46.7013,46.6483,46.6748,6500.0
2015-11-23 10:50:00,52.87,52.87,52.82,52.85,6500.0,46.666,46.666,46.6219,46.6483,6500.0
2015-11-23 10:55:00,52.84,52.86,52.82,52.86,4000.0,46.6395,46.6572,46.6219,46.6572,4000.0
2015-11-23 11:00:00,52.91,52.92,52.89,52.89,7500.0,46.7013,46.7101,46.6836,46.6836,7500.0
2015-11-23 11:05:00,52.91,52.92,52.89,52.91,3500.0,46.7013,46.7101,46.6836,46.7013,3500.0
2015-11-23 11:10:00,52.89,52.93,52.88,52.9,8000.0,46.6836,46.719,46.6748,46.6925,8000.0
2015-11-23 11:15:00,52.87,52.91,52.85,52.85,14000.0,46.666,46.7013,46.6483,46.6483,14000.0
2015-11-23 11:20:00,52.83,52.85,52.83,52.85,1645.0,46.6307,46.6483,46.6307,46.6483,1645.0
2015-11-23 11:25:00,52.85,52.85,52.82,52.85,11335.0,46.6483,46.6483,46.6219,46.6483,11335.0
2015-11-23 11:30:00,52.88,52.88,52.81,52.84,5500.0,46.6748,46.6748,46.613,46.6395,5500.0
2015-11-23 11:35:00,52.85,52.86,52.81,52.82,14000.0,46.6483,46.6572,46.613,46.6219,14000.0
2015-11-23 11:40:00,52.81,52.94,52.8,52.94,23250.0,46.613,46.7278,46.6042,46.7278,23250.0
2015-11-23 11:45:00,52.95,52.95,52.91,52.91,10225.0,46.7366,46.7366,46.7013,46.7013,10225.0
2015-11-23 11:50:00,52.91,52.95,52.91,52.95,15440.0,46.7013,46.7366,46.7013,46.7366,15440.0
2015-11-23 11:55:00,52.92,52.92,52.9,52.9,3000.0,46.7101,46.7101,46.6925,46.6925,3000.0
2015-11-23 12:00:00,52.89,52.9,52.88,52.9,7500.0,46.6836,46.6925,46.6748,46.6925,7500.0
2015-11-23 12:05:00,52.92,52.93,52.91,52.92,4000.0,46.7101,46.719,46.7013,46.7101,4000.0
2015-11-23 12:10:00,52.92,52.95,52.92,52.92,6500.0,46.7101,46.7366,46.7101,46.7101,6500.0
2015-11-23 12:15:00,52.91,52.92,52.9,52.92,9000.0,46.7013,46.7101,46.6925,46.7101,9000.0
2015-11-23 12:20:00,52.91,52.92,52.9,52.92,3000.0,46.7013,46.7101,46.6925,46.7101,3000.0
2015-11-23 12:25:00,52.92,52.98,52.92,52.94,51830.0,46.7101,46.7631,46.7101,46.7278,51830.0
2015-11-23 12:30:00,52.98,53.0,52.97,52.97,10000.0,46.7631,46.7807,46.7543,46.7543,10000.0
2015-11-23 12:35:00,52.97,52.99,52.96,52.96,4495.0,46.7543,46.7719,46.7454,46.7454,4495.0
2015-11-23 12:40:00,52.97,53.0,52.97,53.0,11460.0,46.7543,46.7807,46.7543,46.7807,11460.0
2015-11-23 12:45:00,53.0,53.0,52.97,52.97,6190.0,46.7807,46.7807,46.7543,46.7543,6190.0
2015-11-23 12:50:00,52.97,52.98,52.95,52.98,4500.0,46.7543,46.7631,46.7366,46.7631,4500.0
2015-11-23 12:55:00,52.97,53.0,52.97,53.0,7660.0,46.7543,46.7807,46.7543,46.7807,7660.0
2015-11-23 13:00:00,52.98,52.99,52.95,52.95,7530.0,46.7631,46.7719,46.7366,46.7366,7530.0
2015-11-23 13:05:00,52.95,52.95,52.9,52.9,4495.0,46.7366,46.7366,46.6925,46.6925,4495.0
2015-11-23 13:10:00,52.92,52.93,52.86,52.87,17500.0,46.7101,46.719,46.6572,46.666,17500.0
2015-11-23 13:15:00,52.88,52.88,52.85,52.85,4500.0,46.6748,46.6748,46.6483,46.6483,4500.0
2015-11-23 13:20:00,52.84,52.87,52.84,52.84,2000.0,46.6395,46.666,46.6395,46.6395,2000.0
2015-11-23 13:25:00,52.81,52.84,52.81,52.81,3000.0,46.613,46.6395,46.613,46.613,3000.0
2015-11-23 13:30:00,52.81,52.82,52.76,52.76,8530.0,46.613,46.6219,46.5689,46.5689,8530.0
2015-11-23 13:35:00,52.78,52.8,52.76,52.8,8500.0,46.5866,46.6042,46.5689,46.6042,8500.0
2015-11-23 13:40:00,52.78,52.78,52.76,52.76,10035.0,46.5866,46.5866,46.5689,46.5689,10035.0
2015-11-23 13:45:00,52.74,52.74,52.69,52.69,5000.0,46.5512,46.5512,46.5071,46.5071,5000.0
2015-11-23 13:50:00,52.71,52.76,52.69,52.75,8575.0,46.5248,46.5689,46.5071,46.5601,8575.0
2015-11-23 13:55:00,52.76,52.8,52.71,52.71,21550.0,46.5689,46.6042,46.5248,46.5248,21550.0
2015-11-23 14:00:00,52.71,52.71,52.66,52.68,20100.0,46.5248,46.5248,46.4806,46.4983,20100.0
2015-11-23 14:05:00,52.67,52.69,52.65,52.67,13910.0,46.4895,46.5071,46.4718,46.4895,13910.0
2015-11-23 14:10:00,52.67,52.69,52.66,52.68,16495.0,46.4895,46.5071,46.4806,46.4983,16495.0
2015-11-23 14:15:00,52.68,52.68,52.59,52.61,15485.0,46.4983,46.4983,46.4189,46.4365,15485.0
2015-11-23 14:20:00,52.59,52.59,52.55,52.57,8000.0,46.4189,46.4189,46.3835,46.4012,8000.0
2015-11-23 14:25:00,52.57,52.61,52.55,52.6,10485.0,46.4012,46.4365,46.3835,46.4277,10485.0
2015-11-23 14:30:00,52.6,52.6,52.6,52.6,1500.0,46.4277,46.4277,46.4277,46.4277,1500.0
2015-11-23 14:35:00,52.62,52.62,52.55,52.57,8000.0,46.4453,46.4453,46.3835,46.4012,8000.0
2015-11-23 14:40:00,52.58,52.58,52.53,52.53,8000.0,46.41,46.41,46.3659,46.3659,8000.0
2015-11-23 14:45:00,52.51,52.55,52.51,52.53,9000.0,46.3482,46.3835,46.3482,46.3659,9000.0
2015-11-23 14:50:00,52.55,52.56,52.54,52.55,3000.0,46.3835,46.3924,46.3747,46.3835,3000.0
2015-11-23 14:55:00,52.55,52.62,52.55,52.62,8500.0,46.3835,46.4453,46.3835,46.4453,8500.0
2015-11-23 15:00:00,52.61,52.61,52.6,52.6,2705.0,46.4365,46.4365,46.4277,46.4277,2705.0
2015-11-23 15:05:00,52.61,52.64,52.61,52.64,4535.0,46.4365,46.463,46.4365,46.463,4535.0
2015-11-23 15:10:00,52.67,52.69,52.66,52.66,6710.0,46.4895,46.5071,46.4806,46.4806,6710.0
2015-11-23 15:15:00,52.65,52.66,52.65,52.65,6250.0,46.4718,46.4806,46.4718,46.4718,6250.0
2015-11-23 15:20:00,52.66,52.7,52.66,52.7,4500.0,46.4806,46.5159,46.4806,46.5159,4500.0
2015-11-23 15:25:00,52.68,52.7,52.67,52.7,16500.0,46.4983,46.5159,46.4895,46.5159,16500.0
2015-11-23 15:30:00,52.72,52.77,52.71,52.77,16000.0,46.5336,46.5777,46.5248,46.5777,16000.0
2015-11-23 15:35:00,52.75,52.78,52.74,52.74,6800.0,46.5601,46.5866,46.5512,46.5512,6800.0
2015-11-23 15:40:00,52.73,52.75,52.71,52.72,13370.0,46.5424,46.5601,46.5248,46.5336,13370.0
2015-11-23 15:45:00,52.72,52.72,52.68,52.71,21270.0,46.5336,46.5336,46.4983,46.5248,21270.0
2015-11-23 15:50:00,52.72,52.72,52.67,52.72,15000.0,46.5336,46.5336,46.4895,46.5336,15000.0
2015-11-23 15:55:00,52.71,52.71,52.63,52.66,58740.0,46.5248,46.5248,46.4542,46.4806,58740.0
2015-11-24 09:30:00,52.25,52.35,52.15,52.35,14015.0,46.1187,46.207,46.0305,46.207,14015.0
2015-11-24 09:35:00,52.42,52.42,52.07,52.14,13000.0,46.2688,46.2688,45.9599,46.0217,13000.0
2015-11-24 09:40:00,52.24,52.24,51.99,52.12,8150.0,46.1099,46.1099,45.8893,46.004,8150.0
2015-11-24 09:45:00,52.11,52.14,52.08,52.08,13620.0,45.9952,46.0217,45.9687,45.9687,13620.0
2015-11-24 09:50:00,52.1,52.15,52.09,52.15,14485.0,45.9863,46.0305,45.9775,46.0305,14485.0
2015-11-24 09:55:00,52.16,52.16,52.06,52.06,2130.0,46.0393,46.0393,45.951,45.951,2130.0
2015-11-24 10:00:00,52.0,52.01,51.91,51.95,29735.0,45.8981,45.9069,45.8186,45.854,29735.0
2015-11-24 10:05:00,51.92,51.96,51.9,51.9,14050.0,45.8275,45.8628,45.8098,45.8098,14050.0
2015-11-24 10:10:00,51.97,51.97,51.93,51.96,4500.0,45.8716,45.8716,45.8363,45.8628,4500.0
2015-11-24 10:15:00,51.93,51.95,51.88,51.88,12250.0,45.8363,45.854,45.7922,45.7922,12250.0
2015-11-24 10:20:00,51.91,51.92,51.87,51.87,11500.0,45.8186,45.8275,45.7833,45.7833,11500.0
2015-11-24 10:25:00,51.86,51.86,51.71,51.75,23450.0,45.7745,45.7745,45.6421,45.6774,23450.0
2015-11-24 10:30:00,51.77,51.77,51.7,51.75,23150.0,45.6951,45.6951,45.6333,45.6774,23150.0
2015-11-24 10:35:00,51.78,51.78,51.74,51.75,13625.0,45.7039,45.7039,45.6686,45.6774,13625.0
2015-11-24 10:40:00,51.78,51.79,51.74,51.74,6000.0,45.7039,45.7127,45.6686,45.6686,6000.0
2015-11-24 10:45:00,51.73,51.73,51.68,51.73,3245.0,45.6598,45.6598,45.6156,45.6598,3245.0
2015-11-24 10:50:00,51.7,51.73,51.7,51.71,2000.0,45.6333,45.6598,45.6333,45.6421,2000.0
2015-11-24 10:55:00,51.73,51.73,51.66,51.67,10275.0,45.6598,45.6598,45.598,45.6068,10275.0
2015-11-24 11:00:00,51.63,51.67,51.58,51.65,14000.0,45.5715,45.6068,45.5274,45.5892,14000.0
2015-11-24 11:05:00,51.63,51.69,51.63,51.69,4500.0,45.5715,45.6245,45.5715,45.6245,4500.0
2015-11-24 11:10:00,51.67,51.69,51.61,51.61,12135.0,45.6068,45.6245,45.5538,45.5538,12135.0
2015-11-24 11:15:00,51.63,51.64,51.58,51.58,5500.0,45.5715,45.5803,45.5274,45.5274,5500.0
2015-11-24 11:20:00,51.59,51.68,51.57,51.68,10595.0,45.5362,45.6156,45.5185,45.6156,10595.0
2015-11-24 11:25:00,51.68,51.76,51.67,51.67,39985.0,45.6156,45.6862,45.6068,45.6068,39985.0
2015-11-24 11:30:00,51.68,51.76,51.68,51.72,23500.0,45.6156,45.6862,45.6156,45.6509,23500.0
2015-11-24 11:35:00,51.72,51.81,51.71,51.77,53650.0,45.6509,45.7304,45.6421,45.6951,53650.0
2015-11-24 11:40:00,51.76,51.8,51.76,51.77,12495.0,45.6862,45.7216,45.6862,45.6951,12495.0
2015-11-24 11:45:00,51.77,51.77,51.71,51.71,2060.0,45.6951,45.6951,45.6421,45.6421,2060.0
2015-11-24 11:50:00,51.77,51.78,51.7,51.7,19395.0,45.6951,45.7039,45.6333,45.6333,19395.0
2015-11-24 11:55:00,51.74,51.76,51.72,51.75,13615.0,45.6686,45.6862,45.6509,45.6774,13615.0
2015-11-24 12:00:00,51.75,51.78,51.72,51.72,17500.0,45.6774,45.7039,45.6509,45.6509,17500.0
2015-11-24 12:05:00,51.76,51.76,51.71,51.74,8000.0,45.6862,45.6862,45.6421,45.6686,8000.0
2015-11-24 12:10:00,51.77,51.79,51.71,51.71,3500.0,45.6951,45.7127,45.6421,45.6421,3500.0
2015-11-24 12:15:00,51.74,51.74,51.68,51.68,9985.0,45.6686,45.6686,45.6156,45.6156,9985.0
2015-11-24 12:20:00,51.71,51.71,51.71,51.71,1500.0,45.6421,45.6421,45.6421,45.6421,1500.0
2015-11-24 12:25:00,51.66,51.66,51.65,51.65,2500.0,45.598,45.598,45.5892,45.5892,2500.0
2015-11-24 12:30:00,51.7,51.7,51.62,51.65,10905.0,45.6333,45.6333,45.5627,45.5892,10905.0
2015-11-24 12:35:00,51.64,51.64,51.62,51.63,6500.0,45.5803,45.5803,45.5627,45.5715,6500.0
2015-11-24 12:40:00,51.63,51.68,51.63,51.68,3500.0,45.5715,45.6156,45.5715,45.6156,3500.0
2015-11-24 12:45:00,51.65,51.69,51.64,51.69,8500.0,45.5892,45.6245,45.5803,45.6245,8500.0
2015-11-24 12:50:00,51.69,51.72,51.69,51.72,1500.0,45.6245,45.6509,45.6245,45.6509,1500.0
2015-11-24 12:55:00,51.72,51.72,51.69,51.72,4000.0,45.6509,45.6509,45.6245,45.6509,4000.0
2015-11-24 13:00:00,51.72,51.8,51.72,51.8,6500.0,45.6509,45.7216,45.6509,45.7216,6500.0
2015-11-24 13:05:00,51.82,51.89,51.82,51.89,1500.0,45.7392,45.801,45.7392,45.801,1500.0
2015-11-24 13:10:00,51.88,51.91,51.83,51.83,13035.0,45.7922,45.8186,45.748,45.748,13035.0
2015-11-24 13:15:00,51.81,51.82,51.79,51.8,3000.0,45.7304,45.7392,45.7127,45.7216,3000.0
2015-11-24 13:20:00,51.82,51.89,51.82,51.89,6575.0,45.7392,45.801,45.7392,45.801,6575.0
2015-11-24 13:25:00,51.91,51.91,51.89,51.9,4500.0,45.8186,45.8186,45.801,45.8098,4500.0
2015-11-24 13:30:00,51.91,51.93,51.91,51.93,9000.0,45.8186,45.8363,45.8186,45.8363,9000.0
2015-11-24 13:35:00,51.91,51.91,51.85,51.87,31360.0,45.8186,45.8186,45.7657,45.7833,31360.0
2015-11-24 13:40:00,51.87,51.88,51.84,51.85,29000.0,45.7833,45.7922,45.7569,45.7657,29000.0
2015-11-24 13:45:00,51.85,51.85,51.83,51.83,1500.0,45.7657,45.7657,45.748,45.748,1500.0
2015-11-24 13:50:00,51.88,51.88,51.76,51.76,35285.0,45.7922,45.7922,45.6862,45.6862,35285.0
2015-11-24 13:55:00,51.77,51.83,51.77,51.83,3000.0,45.6951,45.748,45.6951,45.748,3000.0
2015-11-24 14:00:00,51.83,51.89,51.81,51.85,4980.0,45.748,45.801,45.7304,45.7657,4980.0
2015-11-24 14:05:00,51.89,51.9,51.87,51.89,11600.0,45.801,45.8098,45.7833,45.801,11600.0
2015-11-24 14:10:00,51.87,51.87,51.81,51.81,13800.0,45.7833,45.7833,45.7304,45.7304,13800.0
2015-11-24 14:15:00,51.76,51.77,51.72,51.73,10525.0,45.6862,45.6951,45.6509,45.6598,10525.0
2015-11-24 14:20:00,51.74,51.75,51.66,51.66,25025.0,45.6686,45.6774,45.598,45.598,25025.0
2015-11-24 14:25:00,51.69,51.7,51.66,51.66,7525.0,45.6245,45.6333,45.598,45.598,7525.0
2015-11-24 14:30:00,51.7,51.72,51.65,51.72,13000.0,45.6333,45.6509,45.5892,45.6509,13000.0
2015-11-24 14:35:00,51.72,51.74,51.68,51.72,20370.0,45.6509,45.6686,45.6156,45.6509,20370.0
2015-11-24 14:40:00,51.72,51.74,51.71,51.73,9000.0,45.6509,45.6686,45.6421,45.6598,9000.0
2015-11-24 14:45:00,51.75,51.78,51.74,51.77,4910.0,45.6774,45.7039,45.6686,45.6951,4910.0
2015-11-24 14:50:00,51.78,51.8,51.76,51.78,23555.0,45.7039,45.7216,45.6862,45.7039,23555.0
2015-11-24 14:55:00,51.78,51.8,51.75,51.79,23730.0,45.7039,45.7216,45.6774,45.7127,23730.0
2015-11-24 15:00:00,51.82,51.86,51.8,51.83,57840.0,45.7392,45.7745,45.7216,45.748,57840.0
2015-11-24 15:05:00,51.83,51.89,51.83,51.89,26310.0,45.748,45.801,45.748,45.801,26310.0
2015-11-24 15:10:00,51.88,51.93,51.87,51.91,17260.0,45.7922,45.8363,45.7833,45.8186,17260.0
2015-11-24 15:15:00,51.92,51.97,51.91,51.92,23010.0,45.8275,45.8716,45.8186,45.8275,23010.0
2015-11-24 15:20:00,51.92,51.96,51.87,51.91,47295.0,45.8275,45.8628,45.7833,45.8186,47295.0
2015-11-24 15:25:00,51.89,51.92,51.87,51.87,27045.0,45.801,45.8275,45.7833,45.7833,27045.0
2015-11-24 15:30:00,51.88,51.94,51.87,51.9,25180.0,45.7922,45.8451,45.7833,45.8098,25180.0
2015-11-24 15:35:00,51.9,51.91,51.86,51.87,43025.0,45.8098,45.8186,45.7745,45.7833,43025.0
2015-11-24 15:40:00,51.85,51.9,51.85,51.89,24805.0,45.7657,45.8098,45.7657,45.801,24805.0
2015-11-24 15:45:00,51.88,51.88,51.78,51.83,47555.0,45.7922,45.7922,45.7039,45.748,47555.0
2015-11-24 15:50:00,51.82,51.84,51.8,51.83,41955.0,45.7392,45.7569,45.7216,45.748,41955.0
2015-11-24 15:55:00,51.82,51.89,51.82,51.85,139160.0,45.7392,45.801,45.7392,45.7657,139160.0
2015-11-25 09:30:00,51.86,52.05,51.86,51.96,32600.0,45.7745,45.9422,45.7745,45.8628,32600.0
2015-11-25 09:35:00,51.96,51.99,51.85,51.94,16385.0,45.8628,45.8893,45.7657,45.8451,16385.0
2015-11-25 09:40:00,52.08,52.13,52.02,52.08,10500.0,45.9687,46.0128,45.9157,45.9687,10500.0
2015-11-25 09:45:00,52.12,52.12,52.05,52.12,3000.0,46.004,46.004,45.9422,46.004,3000.0
2015-11-25 09:50:00,52.08,52.17,52.08,52.17,3055.0,45.9687,46.0481,45.9687,46.0481,3055.0
2015-11-25 09:55:00,52.17,52.23,52.13,52.15,7025.0,46.0481,46.1011,46.0128,46.0305,7025.0
2015-11-25 10:00:00,52.17,52.18,52.15,52.18,4500.0,46.0481,46.057,46.0305,46.057,4500.0
2015-11-25 10:05:00,52.15,52.15,51.99,52.01,7000.0,46.0305,46.0305,45.8893,45.9069,7000.0
2015-11-25 10:10:00,52.1,52.1,52.03,52.03,3000.0,45.9863,45.9863,45.9246,45.9246,3000.0
2015-11-25 10:15:00,52.04,52.04,51.99,51.99,2500.0,45.9334,45.9334,45.8893,45.8893,2500.0
2015-11-25 10:20:00,51.94,52.01,51.92,52.01,5135.0,45.8451,45.9069,45.8275,45.9069,5135.0
2015-11-25 10:25:00,51.99,52.01,51.95,52.01,3190.0,45.8893,45.9069,45.854,45.9069,3190.0
2015-11-25 10:30:00,52.01,52.04,52.01,52.04,6585.0,45.9069,45.9334,45.9069,45.9334,6585.0
2015-11-25 10:35:00,52.04,52.04,52.04,52.04,0.0,45.9334,45.9334,45.9334,45.9334,0.0
2015-11-25 10:40:00,52.05,52.05,51.92,51.93,4500.0,45.9422,45.9422,45.8275,45.8363,4500.0
2015-11-25 10:45:00,51.91,51.91,51.88,51.9,4365.0,45.8186,45.8186,45.7922,45.8098,4365.0
2015-11-25 10:50:00,51.89,51.89,51.87,51.87,6075.0,45.801,45.801,45.7833,45.7833,6075.0
2015-11-25 10:55:00,51.9,51.91,51.9,51.91,3685.0,45.8098,45.8186,45.8098,45.8186,3685.0
2015-11-25 11:00:00,51.91,51.91,51.91,51.91,0.0,45.8186,45.8186,45.8186,45.8186,0.0
2015-11-25 11:05:00,51.86,51.86,51.79,51.79,4530.0,45.7745,45.7745,45.7127,45.7127,4530.0
2015-11-25 11:10:00,51.81,51.83,51.75,51.75,10535.0,45.7304,45.748,45.6774,45.6774,10535.0
2015-11-25 11:15:00,51.77,51.79,51.75,51.76,5500.0,45.6951,45.7127,45.6774,45.6862,5500.0
2015-11-25 11:20:00,51.76,51.78,51.76,51.78,6220.0,45.6862,45.7039,45.6862,45.7039,6220.0
2015-11-25 11:25:00,51.79,51.79,51.74,51.74,7500.0,45.7127,45.7127,45.6686,45.6686,7500.0
2015-11-25 11:30:00,51.71,51.75,51.69,51.73,44880.0,45.6421,45.6774,45.6245,45.6598,44880.0
2015-11-25 11:35:00,51.71,51.71,51.69,51.7,5700.0,45.6421,45.6421,45.6245,45.6333,5700.0
2015-11-25 11:40:00,51.72,51.79,51.71,51.77,26145.0,45.6509,45.7127,45.6421,45.6951,26145.0
2015-11-25 11:45:00,51.77,51.77,51.77,51.77,0.0,45.6951,45.6951,45.6951,45.6951,0.0
2015-11-25 11:50:00,51.77,51.79,51.7,51.7,26560.0,45.6951,45.7127,45.6333,45.6333,26560.0
2015-11-25 11:55:00,51.71,51.78,51.69,51.78,12285.0,45.6421,45.7039,45.6245,45.7039,12285.0
2015-11-25 12:00:00,51.79,51.79,51.76,51.76,4500.0,45.7127,45.7127,45.6862,45.6862,4500.0
2015-11-25 12:05:00,51.74,51.78,51.73,51.73,10600.0,45.6686,45.7039,45.6598,45.6598,10600.0
2015-11-25 12:10:00,51.75,51.75,51.75,51.75,4830.0,45.6774,45.6774,45.6774,45.6774,4830.0
2015-11-25 12:15:00,51.76,51.76,51.76,51.76,1000.0,45.6862,45.6862,45.6862,45.6862,1000.0
2015-11-25 12:20:00,51.74,51.78,51.74,51.77,5610.0,45.6686,45.7039,45.6686,45.6951,5610.0
2015-11-25 12:25:00,51.76,51.77,51.75,51.75,6180.0,45.6862,45.6951,45.6774,45.6774,6180.0
2015-11-25 12:30:00,51.76,51.76,51.76,51.76,1500.0,45.6862,45.6862,45.6862,45.6862,1500.0
2015-11-25 12:35:00,51.78,51.78,51.75,51.75,8800.0,45.7039,45.7039,45.6774,45.6774,8800.0
2015-11-25 12:40:00,51.76,51.77,51.76,51.76,4335.0,45.6862,45.6951,45.6862,45.6862,4335.0
2015-11-25 12:45:00,51.77,51.77,51.73,51.75,8000.0,45.6951,45.6951,45.6598,45.6774,8000.0
2015-11-25 12:50:00,51.76,51.78,51.76,51.78,2000.0,45.6862,45.7039,45.6862,45.7039,2000.0
2015-11-25 12:55:00,51.76,51.76,51.75,51.75,6450.0,45.6862,45.6862,45.6774,45.6774,6450.0
2015-11-25 13:00:00,51.74,51.74,51.74,51.74,500.0,45.6686,45.6686,45.6686,45.6686,500.0
2015-11-25 13:05:00,51.76,51.77,51.75,51.77,5500.0,45.6862,45.6951,45.6774,45.6951,5500.0
2015-11-25 13:10:00,51.79,51.79,51.75,51.75,8695.0,45.7127,45.7127,45.6774,45.6774,8695.0
2015-11-25 13:15:00,51.77,51.78,51.77,51.78,3000.0,45.6951,45.7039,45.6951,45.7039,3000.0
2015-11-25 13:20:00,51.78,51.79,51.75,51.79,3000.0,45.7039,45.7127,45.6774,45.7127,3000.0
2015-11-25 13:25:00,51.77,51.8,51.77,51.8,3600.0,45.6951,45.7216,45.6951,45.7216,3600.0
2015-11-25 13:30:00,51.83,51.83,51.83,51.83,500.0,45.748,45.748,45.748,45.748,500.0
2015-11-25 13:35:00,51.8,51.8,51.8,51.8,1500.0,45.7216,45.7216,45.7216,45.7216,1500.0
2015-11-25 13:40:00,51.79,51.8,51.79,51.8,3715.0,45.7127,45.7216,45.7127,45.7216,3715.0
2015-11-25 13:45:00,51.77,51.81,51.77,51.81,5000.0,45.6951,45.7304,45.6951,45.7304,5000.0
2015-11-25 13:50:00,51.81,51.81,51.8,51.8,4720.0,45.7304,45.7304,45.7216,45.7216,4720.0
2015-11-25 13:55:00,51.8,51.83,51.79,51.83,6640.0,45.7216,45.748,45.7127,45.748,6640.0
2015-11-25 14:00:00,51.83,51.85,51.82,51.82,4770.0,45.748,45.7657,45.7392,45.7392,4770.0
2015-11-25 14:05:00,51.83,51.83,51.8,51.8,6500.0,45.748,45.748,45.7216,45.7216,6500.0
2015-11-25 14:10:00,51.82,51.83,51.81,51.83,8730.0,45.7392,45.748,45.7304,45.748,8730.0
2015-11-25 14:15:00,51.81,51.82,51.8,51.8,8780.0,45.7304,45.7392,45.7216,45.7216,8780.0
2015-11-25 14:20:00,51.81,51.81,51.79,51.8,6610.0,45.7304,45.7304,45.7127,45.7216,6610.0
2015-11-25 14:25:00,51.8,51.8,51.78,51.79,1615.0,45.7216,45.7216,45.7039,45.7127,1615.0
2015-11-25 14:30:00,51.79,51.81,51.79,51.8,7845.0,45.7127,45.7304,45.7127,45.7216,7845.0
2015-11-25 14:35:00,51.81,51.82,51.8,51.81,8220.0,45.7304,45.7392,45.7216,45.7304,8220.0
2015-11-25 14:40:00,51.8,51.81,51.8,51.8,2000.0,45.7216,45.7304,45.7216,45.7216,2000.0
2015-11-25 14:45:00,51.8,51.81,51.79,51.8,4500.0,45.7216,45.7304,45.7127,45.7216,4500.0
2015-11-25 14:50:00,51.81,51.81,51.8,51.8,4605.0,45.7304,45.7304,45.7216,45.7216,4605.0
2015-11-25 14:55:00,51.81,51.81,51.8,51.81,10645.0,45.7304,45.7304,45.7216,45.7304,10645.0
2015-11-25 15:00:00,51.81,51.84,51.81,51.84,12395.0,45.7304,45.7569,45.7304,45.7569,12395.0
2015-11-25 15:05:00,51.82,51.82,51.79,51.8,4500.0,45.7392,45.7392,45.7127,45.7216,4500.0
2015-11-25 15:10:00,51.79,51.81,51.77,51.81,3385.0,45.7127,45.7304,45.6951,45.7304,3385.0
2015-11-25 15:15:00,51.8,51.81,51.78,51.8,6500.0,45.7216,45.7304,45.7039,45.7216,6500.0
2015-11-25 15:20:00,51.79,51.82,51.79,51.8,6950.0,45.7127,45.7392,45.7127,45.7216,6950.0
2015-11-25 15:25:00,51.81,51.83,51.81,51.83,6500.0,45.7304,45.748,45.7304,45.748,6500.0
2015-11-25 15:30:00,51.82,51.83,51.77,51.79,27110.0,45.7392,45.748,45.6951,45.7127,27110.0
2015-11-25 15:35:00,51.79,51.79,51.76,51.78,11690.0,45.7127,45.7127,45.6862,45.7039,11690.0
2015-11-25 15:40:00,51.78,51.84,51.77,51.83,20030.0,45.7039,45.7569,45.6951,45.748,20030.0
2015-11-25 15:45:00,51.85,51.88,51.83,51.87,27590.0,45.7657,45.7922,45.748,45.7833,27590.0
2015-11-25 15:50:00,51.88,51.88,51.84,51.85,49720.0,45.7922,45.7922,45.7569,45.7657,49720.0
2015-11-25 15:55:00,51.86,51.9,51.84,51.9,71685.0,45.7745,45.8098,45.7569,45.8098,71685.0
2015-11-27 09:30:00,51.92,52.19,51.92,52.0,31855.0,45.8275,46.0658,45.8275,45.8981,31855.0
2015-11-27 09:35:00,51.96,52.03,51.87,51.97,4030.0,45.8628,45.9246,45.7833,45.8716,4030.0
2015-11-27 09:40:00,51.96,51.99,51.86,51.99,4500.0,45.8628,45.8893,45.7745,45.8893,4500.0
2015-11-27 09:45:00,51.99,51.99,51.81,51.87,8325.0,45.8893,45.8893,45.7304,45.7833,8325.0
2015-11-27 09:50:00,51.89,52.0,51.8,51.91,11300.0,45.801,45.8981,45.7216,45.8186,11300.0
2015-11-27 09:55:00,51.95,51.95,51.83,51.91,4235.0,45.854,45.854,45.748,45.8186,4235.0
2015-11-27 10:00:00,51.85,51.85,51.69,51.73,11010.0,45.7657,45.7657,45.6245,45.6598,11010.0
2015-11-27 10:05:00,51.78,51.81,51.73,51.81,12010.0,45.7039,45.7304,45.6598,45.7304,12010.0
2015-11-27 10:10:00,51.81,51.83,51.78,51.79,8175.0,45.7304,45.748,45.7039,45.7127,8175.0
2015-11-27 10:15:00,51.79,51.85,51.75,51.81,5610.0,45.7127,45.7657,45.6774,45.7304,5610.0
2015-11-27 10:20:00,51.91,51.93,51.81,51.83,8000.0,45.8186,45.8363,45.7304,45.748,8000.0
2015-11-27 10:25:00,51.83,51.83,51.83,51.83,0.0,45.748,45.748,45.748,45.748,0.0
2015-11-27 10:30:00,51.83,51.88,51.81,51.81,11895.0,45.748,45.7922,45.7304,45.7304,11895.0
2015-11-27 10:35:00,51.82,51.83,51.75,51.75,22410.0,45.7392,45.748,45.6774,45.6774,22410.0
2015-11-27 10:40:00,51.74,51.78,51.73,51.78,6500.0,45.6686,45.7039,45.6598,45.7039,6500.0
2015-11-27 10:45:00,51.82,51.84,51.77,51.82,16805.0,45.7392,45.7569,45.6951,45.7392,16805.0
2015-11-27 10:50:00,51.81,51.81,51.78,51.8,2500.0,45.7304,45.7304,45.7039,45.7216,2500.0
2015-11-27 10:55:00,51.8,51.8,51.8,51.8,0.0,45.7216,45.7216,45.7216,45.7216,0.0
2015-11-27 11:00:00,51.88,51.92,51.86,51.86,2000.0,45.7922,45.8275,45.7745,45.7745,2000.0
2015-11-27 11:05:00,51.93,51.97,51.93,51.93,2875.0,45.8363,45.8716,45.8363,45.8363,2875.0
2015-11-27 11:10:00,51.97,51.97,51.96,51.96,2735.0,45.8716,45.8716,45.8628,45.8628,2735.0
2015-11-27 11:15:00,51.96,51.98,51.96,51.98,7000.0,45.8628,45.8804,45.8628,45.8804,7000.0
2015-11-27 11:20:00,52.03,52.03,51.97,51.97,4000.0,45.9246,45.9246,45.8716,45.8716,4000.0
2015-11-27 11:25:00,52.01,52.01,52.01,52.01,500.0,45.9069,45.9069,45.9069,45.9069,500.0
2015-11-27 11:30:00,52.0,52.0,51.98,52.0,1500.0,45.8981,45.8981,45.8804,45.8981,1500.0
2015-11-27 11:35:00,51.97,51.97,51.97,51.97,500.0,45.8716,45.8716,45.8716,45.8716,500.0
2015-11-27 11:40:00,52.05,52.05,52.05,52.05,500.0,45.9422,45.9422,45.9422,45.9422,500.0
2015-11-27 11:45:00,51.99,51.99,51.95,51.95,3140.0,45.8893,45.8893,45.854,45.854,3140.0
2015-11-27 11:50:00,51.94,51.94,51.88,51.91,3025.0,45.8451,45.8451,45.7922,45.8186,3025.0
2015-11-27 11:55:00,51.88,51.92,51.83,51.92,8070.0,45.7922,45.8275,45.748,45.8275,8070.0
2015-11-27 12:00:00,51.94,51.94,51.86,51.86,2320.0,45.8451,45.8451,45.7745,45.7745,2320.0
2015-11-27 12:05:00,51.91,52.0,51.91,52.0,3700.0,45.8186,45.8981,45.8186,45.8981,3700.0
2015-11-27 12:10:00,51.99,52.0,51.94,51.96,25770.0,45.8893,45.8981,45.8451,45.8628,25770.0
2015-11-27 12:15:00,51.95,52.01,51.95,52.01,10500.0,45.854,45.9069,45.854,45.9069,10500.0
2015-11-27 12:20:00,52.05,52.06,52.0,52.0,22610.0,45.9422,45.951,45.8981,45.8981,22610.0
2015-11-27 12:25:00,52.01,52.02,52.01,52.02,1000.0,45.9069,45.9157,45.9069,45.9157,1000.0
2015-11-27 12:30:00,52.01,52.09,52.01,52.09,2000.0,45.9069,45.9775,45.9069,45.9775,2000.0
2015-11-27 12:35:00,52.07,52.07,52.05,52.05,3355.0,45.9599,45.9599,45.9422,45.9422,3355.0
2015-11-27 12:40:00,52.07,52.07,52.05,52.05,1000.0,45.9599,45.9599,45.9422,45.9422,1000.0
2015-11-27 12:45:00,52.05,52.05,52.01,52.01,5435.0,45.9422,45.9422,45.9069,45.9069,5435.0
2015-11-27 12:50:00,52.01,52.11,51.99,52.11,9855.0,45.9069,45.9952,45.8893,45.9952,9855.0
2015-11-27 12:55:00,52.05,52.14,52.03,52.1,17695.0,45.9422,46.0217,45.9246,45.9863,17695.0
2015-11-30 09:30:00,52.05,52.36,52.05,52.28,32100.0,45.9422,46.2158,45.9422,46.1452,32100.0
2015-11-30 09:35:00,52.34,52.34,51.97,52.12,45515.0,46.1982,46.1982,45.8716,46.004,45515.0
2015-11-30 09:40:00,52.12,52.12,51.99,51.99,5000.0,46.004,46.004,45.8893,45.8893,5000.0
2015-11-30 09:45:00,51.98,52.11,51.86,51.86,12400.0,45.8804,45.9952,45.7745,45.7745,12400.0
2015-11-30 09:50:00,51.88,51.92,51.81,51.85,4215.0,45.7922,45.8275,45.7304,45.7657,4215.0
2015-11-30 09:55:00,51.87,51.9,51.83,51.84,3695.0,45.7833,45.8098,45.748,45.7569,3695.0
2015-11-30 10:00:00,51.86,51.94,51.75,51.94,23150.0,45.7745,45.8451,45.6774,45.8451,23150.0
2015-11-30 10:05:00,51.9,51.94,51.76,51.76,6500.0,45.8098,45.8451,45.6862,45.6862,6500.0
2015-11-30 10:10:00,51.76,51.76,51.71,51.72,10390.0,45.6862,45.6862,45.6421,45.6509,10390.0
2015-11-30 10:15:00,51.72,51.75,51.67,51.73,35200.0,45.6509,45.6774,45.6068,45.6598,35200.0
2015-11-30 10:20:00,51.78,51.78,51.71,51.75,4500.0,45.7039,45.7039,45.6421,45.6774,4500.0
2015-11-30 10:25:00,51.82,51.82,51.79,51.79,1000.0,45.7392,45.7392,45.7127,45.7127,1000.0
2015-11-30 10:30:00,51.76,51.87,51.76,51.81,23515.0,45.6862,45.7833,45.6862,45.7304,23515.0
2015-11-30 10:35:00,51.86,51.91,51.82,51.82,20105.0,45.7745,45.8186,45.7392,45.7392,20105.0
2015-11-30 10:40:00,51.88,51.94,51.84,51.84,16810.0,45.7922,45.8451,45.7569,45.7569,16810.0
2015-11-30 10:45:00,51.83,51.91,51.83,51.91,1000.0,45.748,45.8186,45.748,45.8186,1000.0
2015-11-30 10:50:00,51.92,52.0,51.92,51.98,5500.0,45.8275,45.8981,45.8275,45.8804,5500.0
2015-11-30 10:55:00,51.97,52.03,51.93,52.01,32420.0,45.8716,45.9246,45.8363,45.9069,32420.0
2015-11-30 11:00:00,51.98,52.07,51.98,52.05,7500.0,45.8804,45.9599,45.8804,45.9422,7500.0
2015-11-30 11:05:00,52.03,52.06,52.0,52.0,5500.0,45.9246,45.951,45.8981,45.8981,5500.0
2015-11-30 11:10:00,52.04,52.07,52.04,52.07,6000.0,45.9334,45.9599,45.9334,45.9599,6000.0
2015-11-30 11:15:00,52.07,52.12,52.04,52.04,8035.0,45.9599,46.004,45.9334,45.9334,8035.0
2015-11-30 11:20:00,52.01,52.07,51.95,51.96,21100.0,45.9069,45.9599,45.854,45.8628,21100.0
2015-11-30 11:25:00,51.97,51.97,51.97,51.97,3500.0,45.8716,45.8716,45.8716,45.8716,3500.0
2015-11-30 11:30:00,51.94,52.01,51.94,51.98,12120.0,45.8451,45.9069,45.8451,45.8804,12120.0
2015-11-30 11:35:00,51.98,51.98,51.94,51.96,10615.0,45.8804,45.8804,45.8451,45.8628,10615.0
2015-11-30 11:40:00,51.9,51.93,51.89,51.93,3500.0,45.8098,45.8363,45.801,45.8363,3500.0
2015-11-30 11:45:00,51.96,51.96,51.92,51.93,6240.0,45.8628,45.8628,45.8275,45.8363,6240.0
2015-11-30 11:50:00,51.93,51.93,51.93,51.93,500.0,45.8363,45.8363,45.8363,45.8363,500.0
2015-11-30 11:55:00,51.93,51.93,51.93,51.93,0.0,45.8363,45.8363,45.8363,45.8363,0.0
2015-11-30 12:00:00,51.91,51.94,51.85,51.94,10845.0,45.8186,45.8451,45.7657,45.8451,10845.0
2015-11-30 12:05:00,51.89,51.94,51.89,51.91,4500.0,45.801,45.8451,45.801,45.8186,4500.0
2015-11-30 12:10:00,51.91,51.94,51.9,51.94,17000.0,45.8186,45.8451,45.8098,45.8451,17000.0
2015-11-30 12:15:00,51.94,51.94,51.94,51.94,500.0,45.8451,45.8451,45.8451,45.8451,500.0
2015-11-30 12:20:00,51.94,51.94,51.94,51.94,0.0,45.8451,45.8451,45.8451,45.8451,0.0
2015-11-30 12:25:00,52.09,52.11,52.08,52.11,19545.0,45.9775,45.9952,45.9687,45.9952,19545.0
2015-11-30 12:30:00,52.08,52.08,52.04,52.04,3500.0,45.9687,45.9687,45.9334,45.9334,3500.0
2015-11-30 12:35:00,52.05,52.05,52.03,52.05,5500.0,45.9422,45.9422,45.9246,45.9422,5500.0
2015-11-30 12:40:00,52.07,52.08,52.06,52.07,5500.0,45.9599,45.9687,45.951,45.9599,5500.0
2015-11-30 12:45:00,52.06,52.09,52.06,52.09,3000.0,45.951,45.9775,45.951,45.9775,3000.0
2015-11-30 12:50:00,52.09,52.13,52.09,52.13,12500.0,45.9775,46.0128,45.9775,46.0128,12500.0
2015-11-30 12:55:00,52.13,52.13,52.13,52.13,0.0,46.0128,46.0128,46.0128,46.0128,0.0
2015-11-30 13:00:00,52.15,52.15,52.1,52.13,16625.0,46.0305,46.0305,45.9863,46.0128,16625.0
2015-11-30 13:05:00,52.11,52.11,52.08,52.08,2500.0,45.9952,45.9952,45.9687,45.9687,2500.0
2015-11-30 13:10:00,52.06,52.09,52.06,52.08,4805.0,45.951,45.9775,45.951,45.9687,4805.0
2015-11-30 13:15:00,52.09,52.09,52.09,52.09,1000.0,45.9775,45.9775,45.9775,45.9775,1000.0
2015-11-30 13:20:00,52.08,52.14,52.07,52.14,4525.0,45.9687,46.0217,45.9599,46.0217,4525.0
2015-11-30 13:25:00,52.16,52.25,52.16,52.25,6300.0,46.0393,46.1187,46.0393,46.1187,6300.0
2015-11-30 13:30:00,52.25,52.25,52.19,52.2,9135.0,46.1187,46.1187,46.0658,46.0746,9135.0
2015-11-30 13:35:00,52.2,52.3,52.2,52.28,17500.0,46.0746,46.1629,46.0746,46.1452,17500.0
2015-11-30 13:40:00,52.29,52.33,52.28,52.3,21935.0,46.1541,46.1894,46.1452,46.1629,21935.0
2015-11-30 13:45:00,52.31,52.36,52.31,52.36,10175.0,46.1717,46.2158,46.1717,46.2158,10175.0
2015-11-30 13:50:00,52.35,52.35,52.27,52.27,8540.0,46.207,46.207,46.1364,46.1364,8540.0
2015-11-30 13:55:00,52.34,52.34,52.33,52.33,1000.0,46.1982,46.1982,46.1894,46.1894,1000.0
2015-11-30 14:00:00,52.31,52.33,52.25,52.25,7140.0,46.1717,46.1894,46.1187,46.1187,7140.0
2015-11-30 14:05:00,52.24,52.32,52.24,52.32,9805.0,46.1099,46.1805,46.1099,46.1805,9805.0
2015-11-30 14:10:00,52.28,52.34,52.24,52.26,10000.0,46.1452,46.1982,46.1099,46.1276,10000.0
2015-11-30 14:15:00,52.26,52.36,52.26,52.33,6000.0,46.1276,46.2158,46.1276,46.1894,6000.0
2015-11-30 14:20:00,52.29,52.35,52.29,52.34,5000.0,46.1541,46.207,46.1541,46.1982,5000.0
2015-11-30 14:25:00,52.3,52.3,52.28,52.3,2750.0,46.1629,46.1629,46.1452,46.1629,2750.0
2015-11-30 14:30:00,52.3,52.31,52.26,52.31,10025.0,46.1629,46.1717,46.1276,46.1717,10025.0
2015-11-30 14:35:00,52.3,52.31,52.26,52.31,7125.0,46.1629,46.1717,46.1276,46.1717,7125.0
2015-11-30 14:40:00,52.28,52.32,52.28,52.32,4900.0,46.1452,46.1805,46.1452,46.1805,4900.0
2015-11-30 14:45:00,52.3,52.3,52.24,52.27,6000.0,46.1629,46.1629,46.1099,46.1364,6000.0
2015-11-30 14:50:00,52.29,52.29,52.23,52.23,11310.0,46.1541,46.1541,46.1011,46.1011,11310.0
2015-11-30 14:55:00,52.23,52.23,52.22,52.22,2500.0,46.1011,46.1011,46.0923,46.0923,2500.0
2015-11-30 15:00:00,52.19,52.19,52.13,52.17,12190.0,46.0658,46.0658,46.0128,46.0481,12190.0
2015-11-30 15:05:00,52.16,52.21,52.16,52.18,18610.0,46.0393,46.0834,46.0393,46.057,18610.0
2015-11-30 15:10:00,52.16,52.16,52.12,52.12,5500.0,46.0393,46.0393,46.004,46.004,5500.0
2015-11-30 15:15:00,52.13,52.16,52.12,52.14,9000.0,46.0128,46.0393,46.004,46.0217,9000.0
2015-11-30 15:20:00,52.16,52.23,52.14,52.17,36015.0,46.0393,46.1011,46.0217,46.0481,36015.0
2015-11-30 15:25:00,52.17,52.17,52.15,52.15,1000.0,46.0481,46.0481,46.0305,46.0305,1000.0
2015-11-30 15:30:00,52.15,52.22,52.15,52.21,21450.0,46.0305,46.0923,46.0305,46.0834,21450.0
2015-11-30 15:35:00,52.2,52.21,52.19,52.21,11000.0,46.0746,46.0834,46.0658,46.0834,11000.0
2015-11-30 15:40:00,52.21,52.21,52.06,52.06,27430.0,46.0834,46.0834,45.951,45.951,27430.0
2015-11-30 15:45:00,52.07,52.07,51.98,52.07,53890.0,45.9599,45.9599,45.8804,45.9599,53890.0
2015-11-30 15:50:00,52.03,52.07,51.99,51.99,47765.0,45.9246,45.9599,45.8893,45.8893,47765.0
2015-11-30 15:55:00,52.01,52.08,51.98,52.01,180580.0,45.9069,45.9687,45.8804,45.9069,180580.0
2015-12-01 09:30:00,52.3,52.41,52.11,52.32,22855.0,46.1629,46.26,45.9952,46.1805,22855.0
2015-12-01 09:35:00,52.22,52.32,52.0,52.1,39735.0,46.0923,46.1805,45.8981,45.9863,39735.0
2015-12-01 09:40:00,52.16,52.25,52.05,52.09,51000.0,46.0393,46.1187,45.9422,45.9775,51000.0
2015-12-01 09:45:00,52.06,52.17,52.01,52.01,30635.0,45.951,46.0481,45.9069,45.9069,30635.0
2015-12-01 09:50:00,52.06,52.09,51.96,51.96,56930.0,45.951,45.9775,45.8628,45.8628,56930.0
2015-12-01 09:55:00,52.05,52.06,51.83,51.87,44980.0,45.9422,45.951,45.748,45.7833,44980.0
2015-12-01 10:00:00,51.83,51.92,51.64,51.64,65105.0,45.748,45.8275,45.5803,45.5803,65105.0
2015-12-01 10:05:00,51.66,51.67,51.61,51.65,22290.0,45.598,45.6068,45.5538,45.5892,22290.0
2015-12-01 10:10:00,51.64,51.71,51.5,51.51,22015.0,45.5803,45.6421,45.4568,45.4656,22015.0
2015-12-01 10:15:00,51.52,51.52,51.27,51.4,23830.0,45.4744,45.4744,45.2537,45.3685,23830.0
2015-12-01 10:20:00,51.4,51.43,51.37,51.43,14075.0,45.3685,45.395,45.342,45.395,14075.0
2015-12-01 10:25:00,51.42,51.58,51.42,51.55,19000.0,45.3861,45.5274,45.3861,45.5009,19000.0
2015-12-01 10:30:00,51.55,51.55,51.43,51.55,18165.0,45.5009,45.5009,45.395,45.5009,18165.0
2015-12-01 10:35:00,51.56,51.68,51.55,51.68,15840.0,45.5097,45.6156,45.5009,45.6156,15840.0
2015-12-01 10:40:00,51.71,51.75,51.69,51.69,7990.0,45.6421,45.6774,45.6245,45.6245,7990.0
2015-12-01 10:45:00,51.68,51.71,51.62,51.69,11005.0,45.6156,45.6421,45.5627,45.6245,11005.0
2015-12-01 10:50:00,51.69,51.72,51.61,51.61,14235.0,45.6245,45.6509,45.5538,45.5538,14235.0
2015-12-01 10:55:00,51.59,51.64,51.57,51.62,9900.0,45.5362,45.5803,45.5185,45.5627,9900.0
2015-12-01 11:00:00,51.61,51.74,51.61,51.74,11500.0,45.5538,45.6686,45.5538,45.6686,11500.0
2015-12-01 11:05:00,51.72,51.73,51.6,51.6,8930.0,45.6509,45.6598,45.545,45.545,8930.0
2015-12-01 11:10:00,51.58,51.6,51.55,51.55,12625.0,45.5274,45.545,45.5009,45.5009,12625.0
2015-12-01 11:15:00,51.52,51.57,51.52,51.57,7300.0,45.4744,45.5185,45.4744,45.5185,7300.0
2015-12-01 11:20:00,51.56,51.59,51.53,51.53,16500.0,45.5097,45.5362,45.4832,45.4832,16500.0
2015-12-01 11:25:00,51.54,51.64,51.48,51.58,25585.0,45.4921,45.5803,45.4391,45.5274,25585.0
2015-12-01 11:30:00,51.61,51.63,51.49,51.49,21445.0,45.5538,45.5715,45.4479,45.4479,21445.0
2015-12-01 11:35:00,51.49,51.53,51.49,51.53,17230.0,45.4479,45.4832,45.4479,45.4832,17230.0
2015-12-01 11:40:00,51.53,51.6,51.52,51.56,8660.0,45.4832,45.545,45.4744,45.5097,8660.0
2015-12-01 11:45:00,51.58,51.61,51.58,51.6,3500.0,45.5274,45.5538,45.5274,45.545,3500.0
2015-12-01 11:50:00,51.64,51.66,51.61,51.65,39455.0,45.5803,45.598,45.5538,45.5892,39455.0
2015-12-01 11:55:00,51.62,51.69,51.62,51.66,3120.0,45.5627,45.6245,45.5627,45.598,3120.0
2015-12-01 12:00:00,51.66,51.69,51.64,51.64,18500.0,45.598,45.6245,45.5803,45.5803,18500.0
2015-12-01 12:05:00,51.68,51.68,51.57,51.58,14670.0,45.6156,45.6156,45.5185,45.5274,14670.0
2015-12-01 12:10:00,51.63,51.64,51.56,51.58,7025.0,45.5715,45.5803,45.5097,45.5274,7025.0
2015-12-01 12:15:00,51.59,51.6,51.57,51.57,3375.0,45.5362,45.545,45.5185,45.5185,3375.0
2015-12-01 12:20:00,51.6,51.61,51.57,51.59,19055.0,45.545,45.5538,45.5185,45.5362,19055.0
2015-12-01 12:25:00,51.6,51.6,51.54,51.57,36525.0,45.545,45.545,45.4921,45.5185,36525.0
2015-12-01 12:30:00,51.57,51.58,51.56,51.58,28220.0,45.5185,45.5274,45.5097,45.5274,28220.0
2015-12-01 12:35:00,51.56,51.61,51.54,51.6,50805.0,45.5097,45.5538,45.4921,45.545,50805.0
2015-12-01 12:40:00,51.59,51.61,51.56,51.6,31325.0,45.5362,45.5538,45.5097,45.545,31325.0
2015-12-01 12:45:00,51.61,51.61,51.59,51.59,44940.0,45.5538,45.5538,45.5362,45.5362,44940.0
2015-12-01 12:50:00,51.6,51.63,51.58,51.62,29700.0,45.545,45.5715,45.5274,45.5627,29700.0
2015-12-01 12:55:00,51.62,51.63,51.6,51.61,27235.0,45.5627,45.5715,45.545,45.5538,27235.0
2015-12-01 13:00:00,51.61,51.63,51.57,51.57,115855.0,45.5538,45.5715,45.5185,45.5185,115855.0
2015-12-01 13:05:00,51.58,51.62,51.56,51.61,108530.0,45.5274,45.5627,45.5097,45.5538,108530.0
2015-12-01 13:10:00,51.61,51.63,51.61,51.62,25020.0,45.5538,45.5715,45.5538,45.5627,25020.0
2015-12-01 13:15:00,51.61,51.63,51.54,51.59,123650.0,45.5538,45.5715,45.4921,45.5362,123650.0
2015-12-01 13:20:00,51.58,51.61,51.56,51.6,104605.0,45.5274,45.5538,45.5097,45.545,104605.0
2015-12-01 13:25:00,51.6,51.61,51.57,51.59,36645.0,45.545,45.5538,45.5185,45.5362,36645.0
2015-12-01 13:30:00,51.58,51.6,51.56,51.58,62330.0,45.5274,45.545,45.5097,45.5274,62330.0
2015-12-01 13:35:00,51.58,51.65,51.58,51.62,41380.0,45.5274,45.5892,45.5274,45.5627,41380.0
2015-12-01 13:40:00,51.64,51.64,51.59,51.62,89530.0,45.5803,45.5803,45.5362,45.5627,89530.0
2015-12-01 13:45:00,51.61,51.61,51.54,51.59,92435.0,45.5538,45.5538,45.4921,45.5362,92435.0
2015-12-01 13:50:00,51.58,51.61,51.51,51.51,18025.0,45.5274,45.5538,45.4656,45.4656,18025.0
2015-12-01 13:55:00,51.53,51.63,51.52,51.61,16625.0,45.4832,45.5715,45.4744,45.5538,16625.0
2015-12-01 14:00:00,51.61,51.77,51.61,51.77,54865.0,45.5538,45.6951,45.5538,45.6951,54865.0
2015-12-01 14:05:00,51.8,51.82,51.74,51.81,53610.0,45.7216,45.7392,45.6686,45.7304,53610.0
2015-12-01 14:10:00,51.8,51.8,51.72,51.74,68000.0,45.7216,45.7216,45.6509,45.6686,68000.0
2015-12-01 14:15:00,51.71,51.8,51.71,51.76,48930.0,45.6421,45.7216,45.6421,45.6862,48930.0
2015-12-01 14:20:00,51.74,51.82,51.74,51.8,9000.0,45.6686,45.7392,45.6686,45.7216,9000.0
2015-12-01 14:25:00,51.81,51.86,51.79,51.86,49645.0,45.7304,45.7745,45.7127,45.7745,49645.0
2015-12-01 14:30:00,51.87,51.87,51.83,51.87,7950.0,45.7833,45.7833,45.748,45.7833,7950.0
2015-12-01 14:35:00,51.85,51.87,51.83,51.83,10165.0,45.7657,45.7833,45.748,45.748,10165.0
2015-12-01 14:40:00,51.85,51.85,51.81,51.84,36395.0,45.7657,45.7657,45.7304,45.7569,36395.0
2015-12-01 14:45:00,51.85,51.88,51.83,51.87,58025.0,45.7657,45.7922,45.748,45.7833,58025.0
2015-12-01 14:50:00,51.84,51.85,51.79,51.79,110980.0,45.7569,45.7657,45.7127,45.7127,110980.0
2015-12-01 14:55:00,51.83,51.85,51.8,51.81,8500.0,45.748,45.7657,45.7216,45.7304,8500.0
2015-12-01 15:00:00,51.82,51.84,51.78,51.8,14835.0,45.7392,45.7569,45.7039,45.7216,14835.0
2015-12-01 15:05:00,51.81,51.84,51.8,51.84,14260.0,45.7304,45.7569,45.7216,45.7569,14260.0
2015-12-01 15:10:00,51.83,51.88,51.8,51.8,115805.0,45.748,45.7922,45.7216,45.7216,115805.0
2015-12-01 15:15:00,51.83,51.87,51.82,51.84,60135.0,45.748,45.7833,45.7392,45.7569,60135.0
2015-12-01 15:20:00,51.84,51.88,51.81,51.88,174855.0,45.7569,45.7922,45.7304,45.7922,174855.0
2015-12-01 15:25:00,51.86,51.99,51.86,51.96,132390.0,45.7745,45.8893,45.7745,45.8628,132390.0
2015-12-01 15:30:00,52.01,52.02,51.93,52.0,91810.0,45.9069,45.9157,45.8363,45.8981,91810.0
2015-12-01 15:35:00,51.99,52.02,51.96,51.98,71510.0,45.8893,45.9157,45.8628,45.8804,71510.0
2015-12-01 15:40:00,51.98,52.08,51.98,52.07,14675.0,45.8804,45.9687,45.8804,45.9599,14675.0
2015-12-01 15:45:00,52.08,52.12,52.07,52.07,62490.0,45.9687,46.004,45.9599,45.9599,62490.0
2015-12-01 15:50:00,52.07,52.14,52.05,52.13,34900.0,45.9599,46.0217,45.9422,46.0128,34900.0
2015-12-01 15:55:00,52.14,52.22,52.12,52.17,178655.0,46.0217,46.0923,46.004,46.0481,178655.0
2015-12-02 09:30:00,52.27,52.31,52.2,52.2,26610.0,46.1364,46.1717,46.0746,46.0746,26610.0
2015-12-02 09:35:00,52.29,52.29,52.23,52.23,7475.0,46.1541,46.1541,46.1011,46.1011,7475.0
2015-12-02 09:40:00,52.24,52.4,52.24,52.28,22130.0,46.1099,46.2511,46.1099,46.1452,22130.0
2015-12-02 09:45:00,52.29,52.48,52.27,52.48,29365.0,46.1541,46.3218,46.1364,46.3218,29365.0
2015-12-02 09:50:00,52.47,52.6,52.47,52.52,34800.0,46.3129,46.4277,46.3129,46.3571,34800.0
2015-12-02 09:55:00,52.55,52.63,52.5,52.56,59755.0,46.3835,46.4542,46.3394,46.3924,59755.0
2015-12-02 10:00:00,52.55,52.56,52.42,52.45,20075.0,46.3835,46.3924,46.2688,46.2953,20075.0
2015-12-02 10:05:00,52.43,52.49,52.4,52.4,13000.0,46.2776,46.3306,46.2511,46.2511,13000.0
2015-12-02 10:10:00,52.41,52.41,52.28,52.34,28000.0,46.26,46.26,46.1452,46.1982,28000.0
2015-12-02 10:15:00,52.38,52.38,52.26,52.29,10640.0,46.2335,46.2335,46.1276,46.1541,10640.0
2015-12-02 10:20:00,52.24,52.34,52.24,52.27,12745.0,46.1099,46.1982,46.1099,46.1364,12745.0
2015-12-02 10:25:00,52.26,52.32,52.24,52.24,45965.0,46.1276,46.1805,46.1099,46.1099,45965.0
2015-12-02 10:30:00,52.29,52.29,52.26,52.26,19470.0,46.1541,46.1541,46.1276,46.1276,19470.0
2015-12-02 10:35:00,52.24,52.32,52.24,52.32,14115.0,46.1099,46.1805,46.1099,46.1805,14115.0
2015-12-02 10:40:00,52.25,52.3,52.22,52.3,20340.0,46.1187,46.1629,46.0923,46.1629,20340.0
2015-12-02 10:45:00,52.27,52.32,52.23,52.24,12000.0,46.1364,46.1805,46.1011,46.1099,12000.0
2015-12-02 10:50:00,52.24,52.28,52.2,52.24,5000.0,46.1099,46.1452,46.0746,46.1099,5000.0
2015-12-02 10:55:00,52.2,52.23,52.15,52.2,41880.0,46.0746,46.1011,46.0305,46.0746,41880.0
2015-12-02 11:00:00,52.22,52.22,52.1,52.14,11745.0,46.0923,46.0923,45.9863,46.0217,11745.0
2015-12-02 11:05:00,52.17,52.19,52.14,52.14,1975.0,46.0481,46.0658,46.0217,46.0217,1975.0
2015-12-02 11:10:00,52.15,52.21,52.15,52.2,27830.0,46.0305,46.0834,46.0305,46.0746,27830.0
2015-12-02 11:15:00,52.16,52.17,52.12,52.16,35275.0,46.0393,46.0481,46.004,46.0393,35275.0
2015-12-02 11:20:00,52.15,52.22,52.15,52.19,20275.0,46.0305,46.0923,46.0305,46.0658,20275.0
2015-12-02 11:25:00,52.18,52.2,52.15,52.18,21170.0,46.057,46.0746,46.0305,46.057,21170.0
2015-12-02 11:30:00,52.22,52.22,52.16,52.18,27340.0,46.0923,46.0923,46.0393,46.057,27340.0
2015-12-02 11:35:00,52.16,52.21,52.16,52.2,47435.0,46.0393,46.0834,46.0393,46.0746,47435.0
2015-12-02 11:40:00,52.19,52.2,52.15,52.15,7500.0,46.0658,46.0746,46.0305,46.0305,7500.0
2015-12-02 11:45:00,52.14,52.14,52.07,52.11,13535.0,46.0217,46.0217,45.9599,45.9952,13535.0
2015-12-02 11:50:00,52.08,52.09,52.03,52.03,31490.0,45.9687,45.9775,45.9246,45.9246,31490.0
2015-12-02 11:55:00,52.04,52.11,52.04,52.1,70010.0,45.9334,45.9952,45.9334,45.9863,70010.0
2015-12-02 12:00:00,52.11,52.21,52.11,52.17,7175.0,45.9952,46.0834,45.9952,46.0481,7175.0
2015-12-02 12:05:00,52.18,52.18,52.09,52.1,30530.0,46.057,46.057,45.9775,45.9863,30530.0
2015-12-02 12:10:00,52.14,52.14,52.06,52.1,62555.0,46.0217,46.0217,45.951,45.9863,62555.0
2015-12-02 12:15:00,52.1,52.15,52.09,52.15,66695.0,45.9863,46.0305,45.9775,46.0305,66695.0
2015-12-02 12:20:00,52.12,52.15,52.08,52.1,128775.0,46.004,46.0305,45.9687,45.9863,128775.0
2015-12-02 12:25:00,52.1,52.14,52.03,52.1,81190.0,45.9863,46.0217,45.9246,45.9863,81190.0
2015-12-02 12:30:00,52.11,52.19,52.1,52.13,18800.0,45.9952,46.0658,45.9863,46.0128,18800.0
2015-12-02 12:35:00,52.16,52.26,52.16,52.26,14090.0,46.0393,46.1276,46.0393,46.1276,14090.0
2015-12-02 12:40:00,52.22,52.24,52.19,52.2,76885.0,46.0923,46.1099,46.0658,46.0746,76885.0
2015-12-02 12:45:00,52.21,52.22,52.11,52.12,47600.0,46.0834,46.0923,45.9952,46.004,47600.0
2015-12-02 12:50:00,52.11,52.13,52.04,52.04,5345.0,45.9952,46.0128,45.9334,45.9334,5345.0
2015-12-02 12:55:00,52.05,52.05,51.92,51.97,93310.0,45.9422,45.9422,45.8275,45.8716,93310.0
2015-12-02 13:00:00,52.0,52.07,52.0,52.07,25930.0,45.8981,45.9599,45.8981,45.9599,25930.0
2015-12-02 13:05:00,52.11,52.16,52.1,52.13,69950.0,45.9952,46.0393,45.9863,46.0128,69950.0
2015-12-02 13:10:00,52.18,52.18,52.17,52.18,2000.0,46.057,46.057,46.0481,46.057,2000.0
2015-12-02 13:15:00,52.17,52.17,52.12,52.16,5000.0,46.0481,46.0481,46.004,46.0393,5000.0
2015-12-02 13:20:00,52.16,52.19,52.16,52.18,15530.0,46.0393,46.0658,46.0393,46.057,15530.0
2015-12-02 13:25:00,52.18,52.22,52.16,52.16,19500.0,46.057,46.0923,46.0393,46.0393,19500.0
2015-12-02 13:30:00,52.17,52.21,52.15,52.2,9000.0,46.0481,46.0834,46.0305,46.0746,9000.0
2015-12-02 13:35:00,52.22,52.22,52.12,52.12,13000.0,46.0923,46.0923,46.004,46.004,13000.0
2015-12-02 13:40:00,52.13,52.17,52.1,52.1,26000.0,46.0128,46.0481,45.9863,45.9863,26000.0
2015-12-02 13:45:00,52.09,52.15,52.08,52.15,18000.0,45.9775,46.0305,45.9687,46.0305,18000.0
2015-12-02 13:50:00,52.12,52.16,52.06,52.06,5360.0,46.004,46.0393,45.951,45.951,5360.0
2015-12-02 13:55:00,52.08,52.1,52.05,52.07,29880.0,45.9687,45.9863,45.9422,45.9599,29880.0
2015-12-02 14:00:00,52.09,52.09,52.01,52.01,39495.0,45.9775,45.9775,45.9069,45.9069,39495.0
2015-12-02 14:05:00,52.04,52.04,51.96,51.98,10190.0,45.9334,45.9334,45.8628,45.8804,10190.0
2015-12-02 14:10:00,51.95,51.98,51.95,51.95,27165.0,45.854,45.8804,45.854,45.854,27165.0
2015-12-02 14:15:00,51.92,51.92,51.87,51.87,9000.0,45.8275,45.8275,45.7833,45.7833,9000.0
2015-12-02 14:20:00,51.91,51.99,51.87,51.94,37165.0,45.8186,45.8893,45.7833,45.8451,37165.0
2015-12-02 14:25:00,51.95,51.95,51.89,51.95,2500.0,45.854,45.854,45.801,45.854,2500.0
2015-12-02 14:30:00,51.9,51.91,51.85,51.87,12450.0,45.8098,45.8186,45.7657,45.7833,12450.0
2015-12-02 14:35:00,51.86,51.88,51.86,51.88,3000.0,45.7745,45.7922,45.7745,45.7922,3000.0
2015-12-02 14:40:00,51.87,51.87,51.79,51.81,10500.0,45.7833,45.7833,45.7127,45.7304,10500.0
2015-12-02 14:45:00,51.79,51.79,51.78,51.78,3505.0,45.7127,45.7127,45.7039,45.7039,3505.0
2015-12-02 14:50:00,51.8,51.8,51.73,51.73,3000.0,45.7216,45.7216,45.6598,45.6598,3000.0
2015-12-02 14:55:00,51.73,51.75,51.7,51.74,16220.0,45.6598,45.6774,45.6333,45.6686,16220.0
2015-12-02 15:00:00,51.73,51.75,51.68,51.75,21705.0,45.6598,45.6774,45.6156,45.6774,21705.0
2015-12-02 15:05:00,51.76,51.8,51.76,51.76,76750.0,45.6862,45.7216,45.6862,45.6862,76750.0
2015-12-02 15:10:00,51.77,51.79,51.75,51.78,11960.0,45.6951,45.7127,45.6774,45.7039,11960.0
2015-12-02 15:15:00,51.77,51.83,51.77,51.83,22070.0,45.6951,45.748,45.6951,45.748,22070.0
2015-12-02 15:20:00,51.82,51.85,51.8,51.81,43155.0,45.7392,45.7657,45.7216,45.7304,43155.0
2015-12-02 15:25:00,51.8,51.83,51.79,51.79,14685.0,45.7216,45.748,45.7127,45.7127,14685.0
2015-12-02 15:30:00,51.81,51.83,51.78,51.78,13930.0,45.7304,45.748,45.7039,45.7039,13930.0
2015-12-02 15:35:00,51.78,51.81,51.77,51.78,15500.0,45.7039,45.7304,45.6951,45.7039,15500.0
2015-12-02 15:40:00,51.78,51.79,51.76,51.76,19355.0,45.7039,45.7127,45.6862,45.6862,19355.0
2015-12-02 15:45:00,51.76,51.76,51.7,51.73,28830.0,45.6862,45.6862,45.6333,45.6598,28830.0
2015-12-02 15:50:00,51.73,51.83,51.72,51.83,34800.0,45.6598,45.748,45.6509,45.748,34800.0
2015-12-02 15:55:00,51.84,51.86,51.78,51.85,121040.0,45.7569,45.7745,45.7039,45.7657,121040.0
2015-12-03 09:30:00,51.91,52.2,51.74,52.15,37170.0,45.8186,46.0746,45.6686,46.0305,37170.0
2015-12-03 09:35:00,52.12,52.14,51.91,51.91,37970.0,46.004,46.0217,45.8186,45.8186,37970.0
2015-12-03 09:40:00,51.9,51.99,51.85,51.85,6000.0,45.8098,45.8893,45.7657,45.7657,6000.0
2015-12-03 09:45:00,51.89,51.89,51.67,51.74,16000.0,45.801,45.801,45.6068,45.6686,16000.0
2015-12-03 09:50:00,51.74,51.77,51.68,51.74,10000.0,45.6686,45.6951,45.6156,45.6686,10000.0
2015-12-03 09:55:00,51.77,51.82,51.77,51.79,8500.0,45.6951,45.7392,45.6951,45.7127,8500.0
2015-12-03 10:00:00,51.77,51.81,51.61,51.74,24735.0,45.6951,45.7304,45.5538,45.6686,24735.0
2015-12-03 10:05:00,51.71,51.72,51.58,51.58,51595.0,45.6421,45.6509,45.5274,45.5274,51595.0
2015-12-03 10:10:00,51.62,51.71,51.62,51.71,16000.0,45.5627,45.6421,45.5627,45.6421,16000.0
2015-12-03 10:15:00,51.73,51.75,51.7,51.75,26500.0,45.6598,45.6774,45.6333,45.6774,26500.0
2015-12-03 10:20:00,51.73,51.84,51.71,51.84,67095.0,45.6598,45.7569,45.6421,45.7569,67095.0
2015-12-03 10:25:00,51.83,51.91,51.79,51.8,93850.0,45.748,45.8186,45.7127,45.7216,93850.0
2015-12-03 10:30:00,51.78,51.81,51.73,51.73,16900.0,45.7039,45.7304,45.6598,45.6598,16900.0
2015-12-03 10:35:00,51.69,51.72,51.64,51.65,8000.0,45.6245,45.6509,45.5803,45.5892,8000.0
2015-12-03 10:40:00,51.63,51.63,51.59,51.62,7080.0,45.5715,45.5715,45.5362,45.5627,7080.0
2015-12-03 10:45:00,51.63,51.69,51.59,51.68,78910.0,45.5715,45.6245,45.5362,45.6156,78910.0
2015-12-03 10:50:00,51.68,51.75,51.67,51.68,17500.0,45.6156,45.6774,45.6068,45.6156,17500.0
2015-12-03 10:55:00,51.65,51.75,51.65,51.7,103505.0,45.5892,45.6774,45.5892,45.6333,103505.0
2015-12-03 11:00:00,51.7,51.79,51.69,51.78,77915.0,45.6333,45.7127,45.6245,45.7039,77915.0
2015-12-03 11:05:00,51.78,51.8,51.72,51.79,98780.0,45.7039,45.7216,45.6509,45.7127,98780.0
2015-12-03 11:10:00,51.79,51.92,51.78,51.92,82100.0,45.7127,45.8275,45.7039,45.8275,82100.0
2015-12-03 11:15:00,51.9,51.93,51.84,51.89,91875.0,45.8098,45.8363,45.7569,45.801,91875.0
2015-12-03 11:20:00,51.88,51.92,51.87,51.91,8520.0,45.7922,45.8275,45.7833,45.8186,8520.0
2015-12-03 11:25:00,51.88,51.94,51.83,51.94,52025.0,45.7922,45.8451,45.748,45.8451,52025.0
2015-12-03 11:30:00,51.92,51.93,51.83,51.85,106480.0,45.8275,45.8363,45.748,45.7657,106480.0
2015-12-03 11:35:00,51.86,51.87,51.75,51.75,74610.0,45.7745,45.7833,45.6774,45.6774,74610.0
2015-12-03 11:40:00,51.79,51.82,51.72,51.72,25820.0,45.7127,45.7392,45.6509,45.6509,25820.0
2015-12-03 11:45:00,51.75,51.75,51.67,51.7,24890.0,45.6774,45.6774,45.6068,45.6333,24890.0
2015-12-03 11:50:00,51.65,51.71,51.65,51.67,8575.0,45.5892,45.6421,45.5892,45.6068,8575.0
2015-12-03 11:55:00,51.67,51.71,51.67,51.67,9000.0,45.6068,45.6421,45.6068,45.6068,9000.0
2015-12-03 12:00:00,51.7,51.71,51.64,51.64,4650.0,45.6333,45.6421,45.5803,45.5803,4650.0
2015-12-03 12:05:00,51.63,51.67,51.61,51.63,78825.0,45.5715,45.6068,45.5538,45.5715,78825.0
2015-12-03 12:10:00,51.62,51.63,51.54,51.6,29000.0,45.5627,45.5715,45.4921,45.545,29000.0
2015-12-03 12:15:00,51.6,51.62,51.57,51.58,67830.0,45.545,45.5627,45.5185,45.5274,67830.0
2015-12-03 12:20:00,51.56,51.56,51.41,51.41,9000.0,45.5097,45.5097,45.3773,45.3773,9000.0
2015-12-03 12:25:00,51.41,51.41,51.33,51.39,21350.0,45.3773,45.3773,45.3067,45.3597,21350.0
2015-12-03 12:30:00,51.36,51.41,51.35,51.4,86885.0,45.3332,45.3773,45.3244,45.3685,86885.0
2015-12-03 12:35:00,51.4,51.45,51.4,51.42,42890.0,45.3685,45.4126,45.3685,45.3861,42890.0
2015-12-03 12:40:00,51.43,51.51,51.43,51.47,34500.0,45.395,45.4656,45.395,45.4303,34500.0
2015-12-03 12:45:00,51.46,51.48,51.41,51.46,78035.0,45.4214,45.4391,45.3773,45.4214,78035.0
2015-12-03 12:50:00,51.44,51.46,51.41,51.43,36965.0,45.4038,45.4214,45.3773,45.395,36965.0
2015-12-03 12:55:00,51.43,51.43,51.36,51.36,53670.0,45.395,45.395,45.3332,45.3332,53670.0
2015-12-03 13:00:00,51.37,51.38,51.24,51.27,57425.0,45.342,45.3508,45.2273,45.2537,57425.0
2015-12-03 13:05:00,51.27,51.3,51.25,51.26,22255.0,45.2537,45.2802,45.2361,45.2449,22255.0
2015-12-03 13:10:00,51.27,51.28,51.23,51.26,24000.0,45.2537,45.2626,45.2184,45.2449,24000.0
2015-12-03 13:15:00,51.24,51.27,51.22,51.25,49945.0,45.2273,45.2537,45.2096,45.2361,49945.0
2015-12-03 13:20:00,51.27,51.31,51.23,51.31,36000.0,45.2537,45.2891,45.2184,45.2891,36000.0
2015-12-03 13:25:00,51.27,51.3,51.21,51.26,52805.0,45.2537,45.2802,45.2008,45.2449,52805.0
2015-12-03 13:30:00,51.27,51.31,51.27,51.29,19095.0,45.2537,45.2891,45.2537,45.2714,19095.0
2015-12-03 13:35:00,51.29,51.29,51.22,51.22,15750.0,45.2714,45.2714,45.2096,45.2096,15750.0
2015-12-03 13:40:00,51.22,51.22,51.17,51.19,7705.0,45.2096,45.2096,45.1655,45.1831,7705.0
2015-12-03 13:45:00,51.17,51.18,51.02,51.02,10610.0,45.1655,45.1743,45.0331,45.0331,10610.0
2015-12-03 13:50:00,51.07,51.1,51.04,51.09,11000.0,45.0772,45.1037,45.0507,45.0949,11000.0
2015-12-03 13:55:00,51.06,51.06,50.96,50.97,56730.0,45.0684,45.0684,44.9801,44.9889,56730.0
2015-12-03 14:00:00,50.96,51.01,50.86,50.94,116050.0,44.9801,45.0243,44.8919,44.9625,116050.0
2015-12-03 14:05:00,50.9,51.01,50.89,50.99,19500.0,44.9272,45.0243,44.9183,45.0066,19500.0
2015-12-03 14:10:00,51.0,51.07,51.0,51.07,19180.0,45.0154,45.0772,45.0154,45.0772,19180.0
2015-12-03 14:15:00,51.07,51.1,51.04,51.09,47225.0,45.0772,45.1037,45.0507,45.0949,47225.0
2015-12-03 14:20:00,51.09,51.11,51.06,51.06,28010.0,45.0949,45.1125,45.0684,45.0684,28010.0
2015-12-03 14:25:00,51.04,51.06,50.82,50.83,53725.0,45.0507,45.0684,44.8566,44.8654,53725.0
2015-12-03 14:30:00,50.82,50.88,50.77,50.77,17450.0,44.8566,44.9095,44.8124,44.8124,17450.0
2015-12-03 14:35:00,50.84,50.86,50.78,50.81,18295.0,44.8742,44.8919,44.8212,44.8477,18295.0
2015-12-03 14:40:00,50.78,50.78,50.64,50.71,15845.0,44.8212,44.8212,44.6977,44.7595,15845.0
2015-12-03 14:45:00,50.7,50.7,50.62,50.66,24365.0,44.7506,44.7506,44.68,44.7153,24365.0
2015-12-03 14:50:00,50.69,50.77,50.69,50.77,17855.0,44.7418,44.8124,44.7418,44.8124,17855.0
2015-12-03 14:55:00,50.75,50.86,50.75,50.86,28505.0,44.7948,44.8919,44.7948,44.8919,28505.0
2015-12-03 15:00:00,50.83,50.9,50.77,50.9,21045.0,44.8654,44.9272,44.8124,44.9272,21045.0
2015-12-03 15:05:00,50.89,50.89,50.8,50.81,18380.0,44.9183,44.9183,44.8389,44.8477,18380.0
2015-12-03 15:10:00,50.83,50.84,50.78,50.8,28650.0,44.8654,44.8742,44.8212,44.8389,28650.0
2015-12-03 15:15:00,50.81,50.81,50.77,50.79,25840.0,44.8477,44.8477,44.8124,44.8301,25840.0
2015-12-03 15:20:00,50.8,50.84,50.73,50.84,27850.0,44.8389,44.8742,44.7771,44.8742,27850.0
2015-12-03 15:25:00,50.88,50.91,50.81,50.83,41000.0,44.9095,44.936,44.8477,44.8654,41000.0
2015-12-03 15:30:00,50.83,50.83,50.73,50.82,52540.0,44.8654,44.8654,44.7771,44.8566,52540.0
2015-12-03 15:35:00,50.8,50.92,50.79,50.92,35005.0,44.8389,44.9448,44.8301,44.9448,35005.0
2015-12-03 15:40:00,50.9,50.9,50.81,50.88,83470.0,44.9272,44.9272,44.8477,44.9095,83470.0
2015-12-03 15:45:00,50.85,50.87,50.76,50.85,121040.0,44.883,44.9007,44.8036,44.883,121040.0
2015-12-03 15:50:00,50.84,50.92,50.8,50.85,93555.0,44.8742,44.9448,44.8389,44.883,93555.0
2015-12-03 15:55:00,50.83,50.86,50.76,50.78,223880.0,44.8654,44.8919,44.8036,44.8212,223880.0
2015-12-04 09:30:00,51.12,51.25,51.05,51.25,27620.0,45.1213,45.2361,45.0596,45.2361,27620.0
2015-12-04 09:35:00,51.27,51.27,51.17,51.25,2500.0,45.2537,45.2537,45.1655,45.2361,2500.0
2015-12-04 09:40:00,51.25,51.56,51.21,51.54,64970.0,45.2361,45.5097,45.2008,45.4921,64970.0
2015-12-04 09:45:00,51.55,51.82,51.55,51.71,79570.0,45.5009,45.7392,45.5009,45.6421,79570.0
2015-12-04 09:50:00,51.75,52.2,51.71,52.19,65405.0,45.6774,46.0746,45.6421,46.0658,65405.0
2015-12-04 09:55:00,52.18,52.19,52.05,52.19,54830.0,46.057,46.0658,45.9422,46.0658,54830.0
2015-12-04 10:00:00,52.19,52.4,52.18,52.4,53065.0,46.0658,46.2511,46.057,46.2511,53065.0
2015-12-04 10:05:00,52.4,52.41,52.32,52.38,20595.0,46.2511,46.26,46.1805,46.2335,20595.0
2015-12-04 10:10:00,52.4,52.56,52.38,52.56,71420.0,46.2511,46.3924,46.2335,46.3924,71420.0
2015-12-04 10:15:00,52.56,52.61,52.5,52.61,50005.0,46.3924,46.4365,46.3394,46.4365,50005.0
2015-12-04 10:20:00,52.64,52.64,52.5,52.55,22000.0,46.463,46.463,46.3394,46.3835,22000.0
2015-12-04 10:25:00,52.6,52.8,52.59,52.78,56380.0,46.4277,46.6042,46.4189,46.5866,56380.0
2015-12-04 10:30:00,52.77,52.84,52.75,52.84,26105.0,46.5777,46.6395,46.5601,46.6395,26105.0
2015-12-04 10:35:00,52.87,53.0,52.84,52.87,55330.0,46.666,46.7807,46.6395,46.666,55330.0
2015-12-04 10:40:00,52.87,52.93,52.78,52.8,18500.0,46.666,46.719,46.5866,46.6042,18500.0
2015-12-04 10:45:00,52.74,52.84,52.74,52.8,15800.0,46.5512,46.6395,46.5512,46.6042,15800.0
2015-12-04 10:50:00,52.81,52.82,52.76,52.76,51115.0,46.613,46.6219,46.5689,46.5689,51115.0
2015-12-04 10:55:00,52.73,52.8,52.73,52.77,25125.0,46.5424,46.6042,46.5424,46.5777,25125.0
2015-12-04 11:00:00,52.74,52.76,52.68,52.74,16495.0,46.5512,46.5689,46.4983,46.5512,16495.0
2015-12-04 11:05:00,52.73,52.8,52.7,52.7,9000.0,46.5424,46.6042,46.5159,46.5159,9000.0
2015-12-04 11:10:00,52.69,52.81,52.66,52.73,39450.0,46.5071,46.613,46.4806,46.5424,39450.0
2015-12-04 11:15:00,52.73,52.85,52.73,52.8,33915.0,46.5424,46.6483,46.5424,46.6042,33915.0
2015-12-04 11:20:00,52.8,52.91,52.8,52.88,11000.0,46.6042,46.7013,46.6042,46.6748,11000.0
2015-12-04 11:25:00,52.88,52.91,52.79,52.83,37500.0,46.6748,46.7013,46.5954,46.6307,37500.0
2015-12-04 11:30:00,52.81,52.87,52.8,52.81,72570.0,46.613,46.666,46.6042,46.613,72570.0
2015-12-04 11:35:00,52.83,52.88,52.81,52.83,26380.0,46.6307,46.6748,46.613,46.6307,26380.0
2015-12-04 11:40:00,52.84,52.84,52.71,52.74,8115.0,46.6395,46.6395,46.5248,46.5512,8115.0
2015-12-04 11:45:00,52.76,52.78,52.68,52.68,11240.0,46.5689,46.5866,46.4983,46.4983,11240.0
2015-12-04 11:50:00,52.64,52.71,52.59,52.59,10425.0,46.463,46.5248,46.4189,46.4189,10425.0
2015-12-04 11:55:00,52.61,52.66,52.57,52.57,49415.0,46.4365,46.4806,46.4012,46.4012,49415.0
2015-12-04 12:00:00,52.57,52.58,52.54,52.54,16000.0,46.4012,46.41,46.3747,46.3747,16000.0
2015-12-04 12:05:00,52.53,52.6,52.51,52.53,51885.0,46.3659,46.4277,46.3482,46.3659,51885.0
2015-12-04 12:10:00,52.55,52.67,52.55,52.66,27335.0,46.3835,46.4895,46.3835,46.4806,27335.0
2015-12-04 12:15:00,52.68,52.68,52.59,52.59,23000.0,46.4983,46.4983,46.4189,46.4189,23000.0
2015-12-04 12:20:00,52.6,52.63,52.59,52.6,21000.0,46.4277,46.4542,46.4189,46.4277,21000.0
2015-12-04 12:25:00,52.6,52.6,52.5,52.53,33915.0,46.4277,46.4277,46.3394,46.3659,33915.0
2015-12-04 12:30:00,52.52,52.65,52.49,52.65,25865.0,46.3571,46.4718,46.3306,46.4718,25865.0
2015-12-04 12:35:00,52.65,52.82,52.6,52.82,24920.0,46.4718,46.6219,46.4277,46.6219,24920.0
2015-12-04 12:40:00,52.73,52.85,52.73,52.75,16550.0,46.5424,46.6483,46.5424,46.5601,16550.0
2015-12-04 12:45:00,52.76,52.91,52.76,52.89,15915.0,46.5689,46.7013,46.5689,46.6836,15915.0
2015-12-04 12:50:00,52.89,52.94,52.87,52.87,24615.0,46.6836,46.7278,46.666,46.666,24615.0
2015-12-04 12:55:00,52.85,52.97,52.85,52.94,31015.0,46.6483,46.7543,46.6483,46.7278,31015.0
2015-12-04 13:00:00,52.95,52.98,52.93,52.95,24750.0,46.7366,46.7631,46.719,46.7366,24750.0
2015-12-04 13:05:00,52.98,53.07,52.98,53.04,60520.0,46.7631,46.8425,46.7631,46.816,60520.0
2015-12-04 13:10:00,53.11,53.15,53.0,53.03,23000.0,46.8778,46.9131,46.7807,46.8072,23000.0
2015-12-04 13:15:00,53.12,53.12,53.04,53.09,25145.0,46.8867,46.8867,46.816,46.8602,25145.0
2015-12-04 13:20:00,53.1,53.15,53.1,53.1,8500.0,46.869,46.9131,46.869,46.869,8500.0
2015-12-04 13:25:00,53.12,53.14,53.05,53.11,54900.0,46.8867,46.9043,46.8249,46.8778,54900.0
2015-12-04 13:30:00,53.08,53.11,53.0,53.0,56150.0,46.8514,46.8778,46.7807,46.7807,56150.0
2015-12-04 13:35:00,52.95,53.01,52.94,53.0,22410.0,46.7366,46.7896,46.7278,46.7807,22410.0
2015-12-04 13:40:00,53.01,53.03,52.96,53.03,40125.0,46.7896,46.8072,46.7454,46.8072,40125.0
2015-12-04 13:45:00,53.03,53.09,53.01,53.07,27045.0,46.8072,46.8602,46.7896,46.8425,27045.0
2015-12-04 13:50:00,53.05,53.05,52.98,53.0,18325.0,46.8249,46.8249,46.7631,46.7807,18325.0
2015-12-04 13:55:00,52.99,53.12,52.98,53.08,19010.0,46.7719,46.8867,46.7631,46.8514,19010.0
2015-12-04 14:00:00,53.1,53.2,53.07,53.15,117615.0,46.869,46.9573,46.8425,46.9131,117615.0
2015-12-04 14:05:00,53.13,53.14,53.05,53.08,21000.0,46.8955,46.9043,46.8249,46.8514,21000.0
2015-12-04 14:10:00,53.03,53.11,53.03,53.06,26150.0,46.8072,46.8778,46.8072,46.8337,26150.0
2015-12-04 14:15:00,53.05,53.05,52.87,52.87,14495.0,46.8249,46.8249,46.666,46.666,14495.0
2015-12-04 14:20:00,52.87,52.92,52.84,52.89,35850.0,46.666,46.7101,46.6395,46.6836,35850.0
2015-12-04 14:25:00,52.92,52.98,52.89,52.91,65830.0,46.7101,46.7631,46.6836,46.7013,65830.0
2015-12-04 14:30:00,52.92,52.93,52.8,52.8,62440.0,46.7101,46.719,46.6042,46.6042,62440.0
2015-12-04 14:35:00,52.79,52.82,52.76,52.79,62555.0,46.5954,46.6219,46.5689,46.5954,62555.0
2015-12-04 14:40:00,52.78,52.91,52.76,52.9,42915.0,46.5866,46.7013,46.5689,46.6925,42915.0
2015-12-04 14:45:00,52.93,52.98,52.91,52.91,24590.0,46.719,46.7631,46.7013,46.7013,24590.0
2015-12-04 14:50:00,52.91,52.93,52.88,52.93,17375.0,46.7013,46.719,46.6748,46.719,17375.0
2015-12-04 14:55:00,52.94,52.96,52.87,52.91,80940.0,46.7278,46.7454,46.666,46.7013,80940.0
2015-12-04 15:00:00,52.88,52.91,52.83,52.89,33525.0,46.6748,46.7013,46.6307,46.6836,33525.0
2015-12-04 15:05:00,52.89,52.94,52.88,52.89,45320.0,46.6836,46.7278,46.6748,46.6836,45320.0
2015-12-04 15:10:00,52.91,52.94,52.88,52.9,63775.0,46.7013,46.7278,46.6748,46.6925,63775.0
2015-12-04 15:15:00,52.91,52.95,52.88,52.92,37965.0,46.7013,46.7366,46.6748,46.7101,37965.0
2015-12-04 15:20:00,52.9,52.9,52.86,52.88,32280.0,46.6925,46.6925,46.6572,46.6748,32280.0
2015-12-04 15:25:00,52.84,52.93,52.84,52.92,59490.0,46.6395,46.719,46.6395,46.7101,59490.0
2015-12-04 15:30:00,52.92,52.93,52.8,52.8,128315.0,46.7101,46.719,46.6042,46.6042,128315.0
2015-12-04 15:35:00,52.79,52.83,52.68,52.8,30460.0,46.5954,46.6307,46.4983,46.6042,30460.0
2015-12-04 15:40:00,52.8,52.9,52.78,52.87,64635.0,46.6042,46.6925,46.5866,46.666,64635.0
2015-12-04 15:45:00,52.87,52.92,52.71,52.73,109390.0,46.666,46.7101,46.5248,46.5424,109390.0
2015-12-04 15:50:00,52.73,52.78,52.61,52.74,261650.0,46.5424,46.5866,46.4365,46.5512,261650.0
2015-12-04 15:55:00,52.74,52.83,52.74,52.79,293190.0,46.5512,46.6307,46.5512,46.5954,293190.0
2015-12-07 09:30:00,52.77,52.77,52.66,52.7,38050.0,46.5777,46.5777,46.4806,46.5159,38050.0
2015-12-07 09:35:00,52.7,52.9,52.58,52.9,19335.0,46.5159,46.6925,46.41,46.6925,19335.0
2015-12-07 09:40:00,52.86,53.07,52.86,52.9,32140.0,46.6572,46.8425,46.6572,46.6925,32140.0
2015-12-07 09:45:00,52.92,53.0,52.91,52.95,11000.0,46.7101,46.7807,46.7013,46.7366,11000.0
2015-12-07 09:50:00,52.89,52.95,52.78,52.92,22070.0,46.6836,46.7366,46.5866,46.7101,22070.0
2015-12-07 09:55:00,52.95,53.19,52.93,52.93,31000.0,46.7366,46.9484,46.719,46.719,31000.0
2015-12-07 10:00:00,52.93,53.07,52.83,52.96,25550.0,46.719,46.8425,46.6307,46.7454,25550.0
2015-12-07 10:05:00,52.98,53.01,52.81,52.89,17620.0,46.7631,46.7896,46.613,46.6836,17620.0
2015-12-07 10:10:00,52.94,53.05,52.88,52.98,22000.0,46.7278,46.8249,46.6748,46.7631,22000.0
2015-12-07 10:15:00,52.98,53.04,52.96,53.01,46835.0,46.7631,46.816,46.7454,46.7896,46835.0
2015-12-07 10:20:00,53.03,53.12,52.97,53.12,22890.0,46.8072,46.8867,46.7543,46.8867,22890.0
2015-12-07 10:25:00,53.14,53.14,53.01,53.05,17000.0,46.9043,46.9043,46.7896,46.8249,17000.0
2015-12-07 10:30:00,53.09,53.09,52.91,52.93,31200.0,46.8602,46.8602,46.7013,46.719,31200.0
2015-12-07 10:35:00,52.99,53.04,52.92,53.04,28295.0,46.7719,46.816,46.7101,46.816,28295.0
2015-12-07 10:40:00,53.02,53.08,52.98,53.04,33215.0,46.7984,46.8514,46.7631,46.816,33215.0
2015-12-07 10:45:00,53.09,53.12,53.01,53.09,100875.0,46.8602,46.8867,46.7896,46.8602,100875.0
2015-12-07 10:50:00,53.1,53.12,52.96,52.96,75310.0,46.869,46.8867,46.7454,46.7454,75310.0
2015-12-07 10:55:00,52.96,52.98,52.84,52.84,22500.0,46.7454,46.7631,46.6395,46.6395,22500.0
2015-12-07 11:00:00,52.77,52.81,52.76,52.81,16000.0,46.5777,46.613,46.5689,46.613,16000.0
2015-12-07 11:05:00,52.79,52.93,52.78,52.89,19500.0,46.5954,46.719,46.5866,46.6836,19500.0
2015-12-07 11:10:00,52.86,52.87,52.84,52.85,6500.0,46.6572,46.666,46.6395,46.6483,6500.0
2015-12-07 11:15:00,52.84,52.93,52.84,52.93,25390.0,46.6395,46.719,46.6395,46.719,25390.0
2015-12-07 11:20:00,52.92,52.93,52.85,52.89,44310.0,46.7101,46.719,46.6483,46.6836,44310.0
2015-12-07 11:25:00,52.86,52.9,52.74,52.81,34120.0,46.6572,46.6925,46.5512,46.613,34120.0
2015-12-07 11:30:00,52.77,52.93,52.77,52.93,10500.0,46.5777,46.719,46.5777,46.719,10500.0
2015-12-07 11:35:00,52.93,52.93,52.84,52.9,75895.0,46.719,46.719,46.6395,46.6925,75895.0
2015-12-07 11:40:00,52.9,52.96,52.87,52.89,56385.0,46.6925,46.7454,46.666,46.6836,56385.0
2015-12-07 11:45:00,52.86,52.94,52.86,52.92,116520.0,46.6572,46.7278,46.6572,46.7101,116520.0
2015-12-07 11:50:00,52.93,53.1,52.93,53.04,19530.0,46.719,46.869,46.719,46.816,19530.0
2015-12-07 11:55:00,53.0,53.01,52.94,52.94,28075.0,46.7807,46.7896,46.7278,46.7278,28075.0
2015-12-07 12:00:00,52.94,52.96,52.92,52.96,12690.0,46.7278,46.7454,46.7101,46.7454,12690.0
2015-12-07 12:05:00,52.95,52.95,52.88,52.88,11580.0,46.7366,46.7366,46.6748,46.6748,11580.0
2015-12-07 12:10:00,52.87,52.96,52.87,52.96,2000.0,46.666,46.7454,46.666,46.7454,2000.0
2015-12-07 12:15:00,52.96,52.98,52.93,52.96,10490.0,46.7454,46.7631,46.719,46.7454,10490.0
2015-12-07 12:20:00,52.91,52.91,52.89,52.9,5000.0,46.7013,46.7013,46.6836,46.6925,5000.0
2015-12-07 12:25:00,52.9,52.9,52.83,52.86,25200.0,46.6925,46.6925,46.6307,46.6572,25200.0
2015-12-07 12:30:00,52.85,52.87,52.74,52.74,30735.0,46.6483,46.666,46.5512,46.5512,30735.0
2015-12-07 12:35:00,52.74,52.76,52.74,52.75,5000.0,46.5512,46.5689,46.5512,46.5601,5000.0
2015-12-07 12:40:00,52.71,52.71,52.6,52.62,9590.0,46.5248,46.5248,46.4277,46.4453,9590.0
2015-12-07 12:45:00,52.63,52.66,52.61,52.63,7500.0,46.4542,46.4806,46.4365,46.4542,7500.0
2015-12-07 12:50:00,52.63,52.65,52.6,52.6,10350.0,46.4542,46.4718,46.4277,46.4277,10350.0
2015-12-07 12:55:00,52.61,52.61,52.54,52.57,14185.0,46.4365,46.4365,46.3747,46.4012,14185.0
2015-12-07 13:00:00,52.58,52.63,52.55,52.6,10900.0,46.41,46.4542,46.3835,46.4277,10900.0
2015-12-07 13:05:00,52.65,52.86,52.65,52.85,23500.0,46.4718,46.6572,46.4718,46.6483,23500.0
2015-12-07 13:10:00,52.89,52.89,52.76,52.78,22000.0,46.6836,46.6836,46.5689,46.5866,22000.0
2015-12-07 13:15:00,52.71,52.78,52.71,52.72,10040.0,46.5248,46.5866,46.5248,46.5336,10040.0
2015-12-07 13:20:00,52.77,52.81,52.69,52.73,13815.0,46.5777,46.613,46.5071,46.5424,13815.0
2015-12-07 13:25:00,52.71,52.88,52.7,52.86,53410.0,46.5248,46.6748,46.5159,46.6572,53410.0
2015-12-07 13:30:00,52.85,52.85,52.77,52.78,27505.0,46.6483,46.6483,46.5777,46.5866,27505.0
2015-12-07 13:35:00,52.78,52.78,52.66,52.66,13500.0,46.5866,46.5866,46.4806,46.4806,13500.0
2015-12-07 13:40:00,52.65,52.65,52.55,52.58,21000.0,46.4718,46.4718,46.3835,46.41,21000.0
2015-12-07 13:45:00,52.56,52.61,52.54,52.59,31000.0,46.3924,46.4365,46.3747,46.4189,31000.0
2015-12-07 13:50:00,52.58,52.59,52.54,52.54,5000.0,46.41,46.4189,46.3747,46.3747,5000.0
2015-12-07 13:55:00,52.54,52.73,52.5,52.73,21565.0,46.3747,46.5424,46.3394,46.5424,21565.0
2015-12-07 14:00:00,52.71,52.84,52.68,52.84,13500.0,46.5248,46.6395,46.4983,46.6395,13500.0
2015-12-07 14:05:00,52.84,52.93,52.84,52.93,19500.0,46.6395,46.719,46.6395,46.719,19500.0
2015-12-07 14:10:00,52.97,52.97,52.88,52.88,5000.0,46.7543,46.7543,46.6748,46.6748,5000.0
2015-12-07 14:15:00,52.86,52.87,52.81,52.81,5005.0,46.6572,46.666,46.613,46.613,5005.0
2015-12-07 14:20:00,52.81,52.84,52.73,52.73,11140.0,46.613,46.6395,46.5424,46.5424,11140.0
2015-12-07 14:25:00,52.7,52.77,52.7,52.76,5000.0,46.5159,46.5777,46.5159,46.5689,5000.0
2015-12-07 14:30:00,52.81,52.88,52.77,52.77,7510.0,46.613,46.6748,46.5777,46.5777,7510.0
2015-12-07 14:35:00,52.72,52.8,52.71,52.8,5500.0,46.5336,46.6042,46.5248,46.6042,5500.0
2015-12-07 14:40:00,52.85,52.85,52.73,52.73,9425.0,46.6483,46.6483,46.5424,46.5424,9425.0
2015-12-07 14:45:00,52.74,52.75,52.68,52.68,15620.0,46.5512,46.5601,46.4983,46.4983,15620.0
2015-12-07 14:50:00,52.68,52.72,52.65,52.72,12835.0,46.4983,46.5336,46.4718,46.5336,12835.0
2015-12-07 14:55:00,52.73,52.76,52.68,52.69,6100.0,46.5424,46.5689,46.4983,46.5071,6100.0
2015-12-07 15:00:00,52.66,52.67,52.58,52.6,24620.0,46.4806,46.4895,46.41,46.4277,24620.0
2015-12-07 15:05:00,52.61,52.66,52.61,52.63,7500.0,46.4365,46.4806,46.4365,46.4542,7500.0
2015-12-07 15:10:00,52.61,52.63,52.58,52.62,47355.0,46.4365,46.4542,46.41,46.4453,47355.0
2015-12-07 15:15:00,52.62,52.65,52.6,52.65,7515.0,46.4453,46.4718,46.4277,46.4718,7515.0
2015-12-07 15:20:00,52.64,52.65,52.61,52.65,12230.0,46.463,46.4718,46.4365,46.4718,12230.0
2015-12-07 15:25:00,52.72,52.72,52.64,52.69,12405.0,46.5336,46.5336,46.463,46.5071,12405.0
2015-12-07 15:30:00,52.72,52.74,52.68,52.68,21605.0,46.5336,46.5512,46.4983,46.4983,21605.0
2015-12-07 15:35:00,52.7,52.73,52.69,52.71,17445.0,46.5159,46.5424,46.5071,46.5248,17445.0
2015-12-07 15:40:00,52.72,52.76,52.7,52.74,24030.0,46.5336,46.5689,46.5159,46.5512,24030.0
2015-12-07 15:45:00,52.73,52.86,52.7,52.85,69290.0,46.5424,46.6572,46.5159,46.6483,69290.0
2015-12-07 15:50:00,52.85,52.85,52.79,52.85,56495.0,46.6483,46.6483,46.5954,46.6483,56495.0
2015-12-07 15:55:00,52.84,52.84,52.73,52.75,139770.0,46.6395,46.6395,46.5424,46.5601,139770.0
2015-12-08 09:30:00,52.59,53.1,52.59,52.59,34015.0,46.4189,46.869,46.4189,46.4189,34015.0
2015-12-08 09:35:00,52.57,52.57,52.41,52.54,5280.0,46.4012,46.4012,46.26,46.3747,5280.0
2015-12-08 09:40:00,52.55,52.61,52.5,52.59,39805.0,46.3835,46.4365,46.3394,46.4189,39805.0
2015-12-08 09:45:00,52.6,52.6,52.4,52.51,24165.0,46.4277,46.4277,46.2511,46.3482,24165.0
2015-12-08 09:50:00,52.46,52.52,52.38,52.52,25020.0,46.3041,46.3571,46.2335,46.3571,25020.0
2015-12-08 09:55:00,52.5,52.51,52.39,52.46,6975.0,46.3394,46.3482,46.2423,46.3041,6975.0
2015-12-08 10:00:00,52.35,52.52,52.34,52.42,6795.0,46.207,46.3571,46.1982,46.2688,6795.0
2015-12-08 10:05:00,52.29,52.33,52.22,52.25,27500.0,46.1541,46.1894,46.0923,46.1187,27500.0
2015-12-08 10:10:00,52.24,52.25,52.13,52.15,9000.0,46.1099,46.1187,46.0128,46.0305,9000.0
2015-12-08 10:15:00,52.2,52.2,52.04,52.06,14510.0,46.0746,46.0746,45.9334,45.951,14510.0
2015-12-08 10:20:00,52.02,52.02,51.9,51.94,16190.0,45.9157,45.9157,45.8098,45.8451,16190.0
2015-12-08 10:25:00,51.97,52.02,51.97,52.0,22195.0,45.8716,45.9157,45.8716,45.8981,22195.0
2015-12-08 10:30:00,52.02,52.27,51.96,52.24,34030.0,45.9157,46.1364,45.8628,46.1099,34030.0
2015-12-08 10:35:00,52.2,52.36,52.2,52.33,18210.0,46.0746,46.2158,46.0746,46.1894,18210.0
2015-12-08 10:40:00,52.36,52.47,52.33,52.41,9500.0,46.2158,46.3129,46.1894,46.26,9500.0
2015-12-08 10:45:00,52.4,52.48,52.31,52.48,16940.0,46.2511,46.3218,46.1717,46.3218,16940.0
2015-12-08 10:50:00,52.44,52.45,52.33,52.37,9525.0,46.2865,46.2953,46.1894,46.2247,9525.0
2015-12-08 10:55:00,52.37,52.37,52.34,52.34,3000.0,46.2247,46.2247,46.1982,46.1982,3000.0
2015-12-08 11:00:00,52.41,52.64,52.41,52.62,28275.0,46.26,46.463,46.26,46.4453,28275.0
2015-12-08 11:05:00,52.65,52.74,52.65,52.69,2500.0,46.4718,46.5512,46.4718,46.5071,2500.0
2015-12-08 11:10:00,52.71,52.79,52.7,52.79,37985.0,46.5248,46.5954,46.5159,46.5954,37985.0
2015-12-08 11:15:00,52.74,52.79,52.67,52.69,52525.0,46.5512,46.5954,46.4895,46.5071,52525.0
2015-12-08 11:20:00,52.74,52.76,52.7,52.7,10500.0,46.5512,46.5689,46.5159,46.5159,10500.0
2015-12-08 11:25:00,52.68,52.68,52.59,52.59,5020.0,46.4983,46.4983,46.4189,46.4189,5020.0
2015-12-08 11:30:00,52.53,52.53,52.43,52.43,2000.0,46.3659,46.3659,46.2776,46.2776,2000.0
2015-12-08 11:35:00,52.45,52.47,52.45,52.47,4500.0,46.2953,46.3129,46.2953,46.3129,4500.0
2015-12-08 11:40:00,52.49,52.53,52.47,52.5,6000.0,46.3306,46.3659,46.3129,46.3394,6000.0
2015-12-08 11:45:00,52.52,52.52,52.49,52.51,4500.0,46.3571,46.3571,46.3306,46.3482,4500.0
2015-12-08 11:50:00,52.48,52.54,52.42,52.5,12100.0,46.3218,46.3747,46.2688,46.3394,12100.0
2015-12-08 11:55:00,52.5,52.51,52.39,52.39,2575.0,46.3394,46.3482,46.2423,46.2423,2575.0
2015-12-08 12:00:00,52.44,52.46,52.39,52.39,3000.0,46.2865,46.3041,46.2423,46.2423,3000.0
2015-12-08 12:05:00,52.39,52.39,52.33,52.33,1500.0,46.2423,46.2423,46.1894,46.1894,1500.0
2015-12-08 12:10:00,52.38,52.49,52.35,52.48,56465.0,46.2335,46.3306,46.207,46.3218,56465.0
2015-12-08 12:15:00,52.47,52.59,52.46,52.48,33160.0,46.3129,46.4189,46.3041,46.3218,33160.0
2015-12-08 12:20:00,52.51,52.51,52.42,52.45,14000.0,46.3482,46.3482,46.2688,46.2953,14000.0
2015-12-08 12:25:00,52.49,52.55,52.49,52.51,5500.0,46.3306,46.3835,46.3306,46.3482,5500.0
2015-12-08 12:30:00,52.5,52.5,52.34,52.34,122595.0,46.3394,46.3394,46.1982,46.1982,122595.0
2015-12-08 12:35:00,52.39,52.4,52.39,52.4,1500.0,46.2423,46.2511,46.2423,46.2511,1500.0
2015-12-08 12:40:00,52.46,52.49,52.42,52.49,5500.0,46.3041,46.3306,46.2688,46.3306,5500.0
2015-12-08 12:45:00,52.47,52.47,52.35,52.38,15000.0,46.3129,46.3129,46.207,46.2335,15000.0
2015-12-08 12:50:00,52.39,52.43,52.38,52.42,17395.0,46.2423,46.2776,46.2335,46.2688,17395.0
2015-12-08 12:55:00,52.43,52.45,52.43,52.43,2500.0,46.2776,46.2953,46.2776,46.2776,2500.0
2015-12-08 13:00:00,52.46,52.46,52.37,52.41,13400.0,46.3041,46.3041,46.2247,46.26,13400.0
2015-12-08 13:05:00,52.43,52.43,52.38,52.39,9075.0,46.2776,46.2776,46.2335,46.2423,9075.0
2015-12-08 13:10:00,52.39,52.4,52.32,52.32,25525.0,46.2423,46.2511,46.1805,46.1805,25525.0
2015-12-08 13:15:00,52.34,52.39,52.31,52.31,9500.0,46.1982,46.2423,46.1717,46.1717,9500.0
2015-12-08 13:20:00,52.37,52.37,52.22,52.22,6250.0,46.2247,46.2247,46.0923,46.0923,6250.0
2015-12-08 13:25:00,52.26,52.29,52.24,52.29,10000.0,46.1276,46.1541,46.1099,46.1541,10000.0
2015-12-08 13:30:00,52.31,52.37,52.31,52.36,2500.0,46.1717,46.2247,46.1717,46.2158,2500.0
2015-12-08 13:35:00,52.35,52.35,52.31,52.31,3000.0,46.207,46.207,46.1717,46.1717,3000.0
2015-12-08 13:40:00,52.23,52.28,52.2,52.26,11750.0,46.1011,46.1452,46.0746,46.1276,11750.0
2015-12-08 13:45:00,52.28,52.3,52.21,52.21,4500.0,46.1452,46.1629,46.0834,46.0834,4500.0
2015-12-08 13:50:00,52.21,52.25,52.21,52.24,8950.0,46.0834,46.1187,46.0834,46.1099,8950.0
2015-12-08 13:55:00,52.24,52.29,52.19,52.24,50895.0,46.1099,46.1541,46.0658,46.1099,50895.0
2015-12-08 14:00:00,52.23,52.29,52.23,52.29,7000.0,46.1011,46.1541,46.1011,46.1541,7000.0
2015-12-08 14:05:00,52.33,52.37,52.31,52.34,11035.0,46.1894,46.2247,46.1717,46.1982,11035.0
2015-12-08 14:10:00,52.33,52.33,52.28,52.28,3000.0,46.1894,46.1894,46.1452,46.1452,3000.0
2015-12-08 14:15:00,52.3,52.3,52.23,52.29,9515.0,46.1629,46.1629,46.1011,46.1541,9515.0
2015-12-08 14:20:00,52.31,52.31,52.14,52.14,11000.0,46.1717,46.1717,46.0217,46.0217,11000.0
2015-12-08 14:25:00,52.22,52.24,52.14,52.24,12470.0,46.0923,46.1099,46.0217,46.1099,12470.0
2015-12-08 14:30:00,52.21,52.22,52.16,52.16,6500.0,46.0834,46.0923,46.0393,46.0393,6500.0
2015-12-08 14:35:00,52.18,52.25,52.16,52.25,12825.0,46.057,46.1187,46.0393,46.1187,12825.0
2015-12-08 14:40:00,52.2,52.2,52.15,52.16,7500.0,46.0746,46.0746,46.0305,46.0393,7500.0
2015-12-08 14:45:00,52.18,52.31,52.18,52.24,18990.0,46.057,46.1717,46.057,46.1099,18990.0
2015-12-08 14:50:00,52.22,52.29,52.22,52.27,7370.0,46.0923,46.1541,46.0923,46.1364,7370.0
2015-12-08 14:55:00,52.27,52.27,52.16,52.17,9000.0,46.1364,46.1364,46.0393,46.0481,9000.0
2015-12-08 15:00:00,52.19,52.19,52.08,52.16,30255.0,46.0658,46.0658,45.9687,46.0393,30255.0
2015-12-08 15:05:00,52.17,52.21,52.17,52.21,27515.0,46.0481,46.0834,46.0481,46.0834,27515.0
2015-12-08 15:10:00,52.19,52.19,52.09,52.1,16580.0,46.0658,46.0658,45.9775,45.9863,16580.0
2015-12-08 15:15:00,52.1,52.12,52.08,52.09,5540.0,45.9863,46.004,45.9687,45.9775,5540.0
2015-12-08 15:20:00,52.08,52.17,52.05,52.09,75575.0,45.9687,46.0481,45.9422,45.9775,75575.0
2015-12-08 15:25:00,52.09,52.1,51.98,52.02,18500.0,45.9775,45.9863,45.8804,45.9157,18500.0
2015-12-08 15:30:00,52.02,52.18,51.99,52.18,27050.0,45.9157,46.057,45.8893,46.057,27050.0
2015-12-08 15:35:00,52.2,52.2,52.05,52.12,12345.0,46.0746,46.0746,45.9422,46.004,12345.0
2015-12-08 15:40:00,52.14,52.17,52.0,52.15,24395.0,46.0217,46.0481,45.8981,46.0305,24395.0
2015-12-08 15:45:00,52.18,52.26,52.13,52.26,28425.0,46.057,46.1276,46.0128,46.1276,28425.0
2015-12-08 15:50:00,52.26,52.32,52.22,52.32,30220.0,46.1276,46.1805,46.0923,46.1805,30220.0
2015-12-08 15:55:00,52.3,52.3,52.14,52.24,92070.0,46.1629,46.1629,46.0217,46.1099,92070.0
2015-12-09 09:30:00,51.72,51.82,51.63,51.82,25215.0,45.6509,45.7392,45.5715,45.7392,25215.0
2015-12-09 09:35:00,51.61,51.89,51.61,51.83,3865.0,45.5538,45.801,45.5538,45.748,3865.0
2015-12-09 09:40:00,51.85,52.0,51.75,51.75,29465.0,45.7657,45.8981,45.6774,45.6774,29465.0
2015-12-09 09:45:00,51.84,52.0,51.8,51.95,25100.0,45.7569,45.8981,45.7216,45.854,25100.0
2015-12-09 09:50:00,51.95,51.95,51.79,51.89,61095.0,45.854,45.854,45.7127,45.801,61095.0
2015-12-09 09:55:00,51.93,51.97,51.8,51.8,16500.0,45.8363,45.8716,45.7216,45.7216,16500.0
2015-12-09 10:00:00,51.88,51.9,51.72,51.87,48205.0,45.7922,45.8098,45.6509,45.7833,48205.0
2015-12-09 10:05:00,51.82,51.95,51.81,51.86,42895.0,45.7392,45.854,45.7304,45.7745,42895.0
2015-12-09 10:10:00,51.88,51.96,51.85,51.88,19710.0,45.7922,45.8628,45.7657,45.7922,19710.0
2015-12-09 10:15:00,51.85,51.88,51.57,51.6,35075.0,45.7657,45.7922,45.5185,45.545,35075.0
2015-12-09 10:20:00,51.61,51.75,51.54,51.55,16685.0,45.5538,45.6774,45.4921,45.5009,16685.0
2015-12-09 10:25:00,51.57,51.64,51.5,51.5,54500.0,45.5185,45.5803,45.4568,45.4568,54500.0
2015-12-09 10:30:00,51.47,51.59,51.47,51.59,8000.0,45.4303,45.5362,45.4303,45.5362,8000.0
2015-12-09 10:35:00,51.61,51.63,51.5,51.51,37620.0,45.5538,45.5715,45.4568,45.4656,37620.0
2015-12-09 10:40:00,51.51,51.54,51.39,51.42,21310.0,45.4656,45.4921,45.3597,45.3861,21310.0
2015-12-09 10:45:00,51.42,51.44,51.4,51.4,2525.0,45.3861,45.4038,45.3685,45.3685,2525.0
2015-12-09 10:50:00,51.32,51.35,51.3,51.35,3000.0,45.2979,45.3244,45.2802,45.3244,3000.0
2015-12-09 10:55:00,51.41,51.41,51.36,51.39,9930.0,45.3773,45.3773,45.3332,45.3597,9930.0
2015-12-09 11:00:00,51.4,51.41,51.21,51.21,31295.0,45.3685,45.3773,45.2008,45.2008,31295.0
2015-12-09 11:05:00,51.22,51.22,51.08,51.11,60445.0,45.2096,45.2096,45.086,45.1125,60445.0
2015-12-09 11:10:00,51.13,51.13,51.04,51.11,8500.0,45.1302,45.1302,45.0507,45.1125,8500.0
2015-12-09 11:15:00,51.13,51.13,50.88,50.94,24450.0,45.1302,45.1302,44.9095,44.9625,24450.0
2015-12-09 11:20:00,50.92,50.95,50.89,50.93,6120.0,44.9448,44.9713,44.9183,44.9536,6120.0
2015-12-09 11:25:00,50.88,50.91,50.86,50.86,4185.0,44.9095,44.936,44.8919,44.8919,4185.0
2015-12-09 11:30:00,50.85,50.9,50.81,50.81,21430.0,44.883,44.9272,44.8477,44.8477,21430.0
2015-12-09 11:35:00,50.81,50.85,50.7,50.7,20905.0,44.8477,44.883,44.7506,44.7506,20905.0
2015-12-09 11:40:00,50.73,50.74,50.56,50.7,24225.0,44.7771,44.7859,44.6271,44.7506,24225.0
2015-12-09 11:45:00,50.72,50.72,50.52,50.57,22560.0,44.7683,44.7683,44.5918,44.6359,22560.0
2015-12-09 11:50:00,50.61,50.65,50.55,50.65,18290.0,44.6712,44.7065,44.6182,44.7065,18290.0
2015-12-09 11:55:00,50.65,50.7,50.6,50.65,15180.0,44.7065,44.7506,44.6624,44.7065,15180.0
2015-12-09 12:00:00,50.67,50.71,50.6,50.64,17965.0,44.7242,44.7595,44.6624,44.6977,17965.0
2015-12-09 12:05:00,50.64,50.69,50.57,50.69,25950.0,44.6977,44.7418,44.6359,44.7418,25950.0
2015-12-09 12:10:00,50.66,50.66,50.52,50.52,7550.0,44.7153,44.7153,44.5918,44.5918,7550.0
2015-12-09 12:15:00,50.51,50.51,50.43,50.46,4275.0,44.5829,44.5829,44.5123,44.5388,4275.0
2015-12-09 12:20:00,50.44,50.44,50.38,50.44,21500.0,44.5211,44.5211,44.4682,44.5211,21500.0
2015-12-09 12:25:00,50.4,50.4,50.4,50.4,500.0,44.4858,44.4858,44.4858,44.4858,500.0
2015-12-09 12:30:00,50.33,50.37,50.3,50.3,30215.0,44.424,44.4594,44.3976,44.3976,30215.0
2015-12-09 12:35:00,50.3,50.33,50.27,50.33,15135.0,44.3976,44.424,44.3711,44.424,15135.0
2015-12-09 12:40:00,50.29,50.35,50.25,50.35,27490.0,44.3887,44.4417,44.3534,44.4417,27490.0
2015-12-09 12:45:00,50.36,50.42,50.34,50.42,11810.0,44.4505,44.5035,44.4329,44.5035,11810.0
2015-12-09 12:50:00,50.41,50.43,50.38,50.38,14095.0,44.4947,44.5123,44.4682,44.4682,14095.0
2015-12-09 12:55:00,50.32,50.35,50.22,50.27,34455.0,44.4152,44.4417,44.327,44.3711,34455.0
2015-12-09 13:00:00,50.31,50.42,50.31,50.35,8275.0,44.4064,44.5035,44.4064,44.4417,8275.0
2015-12-09 13:05:00,50.34,50.36,50.18,50.24,13660.0,44.4329,44.4505,44.2917,44.3446,13660.0
2015-12-09 13:10:00,50.24,50.24,50.24,50.24,0.0,44.3446,44.3446,44.3446,44.3446,0.0
2015-12-09 13:15:00,50.26,50.28,50.22,50.27,12400.0,44.3623,44.3799,44.327,44.3711,12400.0
2015-12-09 13:20:00,50.26,50.38,50.24,50.38,30030.0,44.3623,44.4682,44.3446,44.4682,30030.0
2015-12-09 13:25:00,50.33,50.39,50.29,50.29,15000.0,44.424,44.477,44.3887,44.3887,15000.0
2015-12-09 13:30:00,50.35,50.35,50.28,50.31,16925.0,44.4417,44.4417,44.3799,44.4064,16925.0
2015-12-09 13:35:00,50.35,50.36,50.34,50.35,11295.0,44.4417,44.4505,44.4329,44.4417,11295.0
2015-12-09 13:40:00,50.43,50.43,50.43,50.43,500.0,44.5123,44.5123,44.5123,44.5123,500.0
2015-12-09 13:45:00,50.48,50.48,50.44,50.45,5000.0,44.5564,44.5564,44.5211,44.53,5000.0
2015-12-09 13:50:00,50.46,50.58,50.46,50.58,16940.0,44.5388,44.6447,44.5388,44.6447,16940.0
2015-12-09 13:55:00,50.6,50.6,50.51,50.58,10070.0,44.6624,44.6624,44.5829,44.6447,10070.0
2015-12-09 14:00:00,50.49,50.56,50.46,50.56,8500.0,44.5653,44.6271,44.5388,44.6271,8500.0
2015-12-09 14:05:00,50.56,50.58,50.54,50.56,8075.0,44.6271,44.6447,44.6094,44.6271,8075.0
2015-12-09 14:10:00,50.55,50.62,50.51,50.6,17710.0,44.6182,44.68,44.5829,44.6624,17710.0
2015-12-09 14:15:00,50.55,50.55,50.45,50.45,6000.0,44.6182,44.6182,44.53,44.53,6000.0
2015-12-09 14:20:00,50.42,50.44,50.36,50.39,4000.0,44.5035,44.5211,44.4505,44.477,4000.0
2015-12-09 14:25:00,50.39,50.39,50.3,50.34,23625.0,44.477,44.477,44.3976,44.4329,23625.0
2015-12-09 14:30:00,50.33,50.38,50.25,50.25,29950.0,44.424,44.4682,44.3534,44.3534,29950.0
2015-12-09 14:35:00,50.3,50.34,50.25,50.28,21000.0,44.3976,44.4329,44.3534,44.3799,21000.0
2015-12-09 14:40:00,50.25,50.25,50.18,50.19,27485.0,44.3534,44.3534,44.2917,44.3005,27485.0
2015-12-09 14:45:00,50.13,50.18,50.05,50.11,23120.0,44.2475,44.2917,44.1769,44.2299,23120.0
2015-12-09 14:50:00,50.22,50.22,50.12,50.18,10795.0,44.327,44.327,44.2387,44.2917,10795.0
2015-12-09 14:55:00,50.17,50.28,50.17,50.28,31595.0,44.2828,44.3799,44.2828,44.3799,31595.0
2015-12-09 15:00:00,50.29,50.45,50.28,50.45,8590.0,44.3887,44.53,44.3799,44.53,8590.0
2015-12-09 15:05:00,50.44,50.45,50.28,50.36,23185.0,44.5211,44.53,44.3799,44.4505,23185.0
2015-12-09 15:10:00,50.36,50.48,50.36,50.46,25155.0,44.4505,44.5564,44.4505,44.5388,25155.0
2015-12-09 15:15:00,50.48,50.48,50.26,50.48,31010.0,44.5564,44.5564,44.3623,44.5564,31010.0
2015-12-09 15:20:00,50.48,50.61,50.45,50.61,36245.0,44.5564,44.6712,44.53,44.6712,36245.0
2015-12-09 15:25:00,50.52,50.63,50.52,50.61,33130.0,44.5918,44.6888,44.5918,44.6712,33130.0
2015-12-09 15:30:00,50.62,50.71,50.6,50.65,37095.0,44.68,44.7595,44.6624,44.7065,37095.0
2015-12-09 15:35:00,50.66,50.72,50.62,50.65,36165.0,44.7153,44.7683,44.68,44.7065,36165.0
2015-12-09 15:40:00,50.68,50.68,50.6,50.61,36500.0,44.733,44.733,44.6624,44.6712,36500.0
2015-12-09 15:45:00,50.55,50.6,50.47,50.52,50830.0,44.6182,44.6624,44.5476,44.5918,50830.0
2015-12-09 15:50:00,50.51,50.55,50.46,50.54,42375.0,44.5829,44.6182,44.5388,44.6094,42375.0
2015-12-09 15:55:00,50.52,50.53,50.44,50.49,93390.0,44.5918,44.6006,44.5211,44.5653,93390.0
2015-12-10 09:30:00,50.45,50.62,50.41,50.62,19480.0,44.53,44.68,44.4947,44.68,19480.0
2015-12-10 09:35:00,50.56,50.61,50.31,50.35,14830.0,44.6271,44.6712,44.4064,44.4417,14830.0
2015-12-10 09:40:00,50.42,50.45,50.41,50.41,2000.0,44.5035,44.53,44.4947,44.4947,2000.0
2015-12-10 09:45:00,50.55,50.66,50.49,50.66,4000.0,44.6182,44.7153,44.5653,44.7153,4000.0
2015-12-10 09:50:00,50.62,50.72,50.52,50.56,9000.0,44.68,44.7683,44.5918,44.6271,9000.0
2015-12-10 09:55:00,50.62,50.63,50.47,50.47,5875.0,44.68,44.6888,44.5476,44.5476,5875.0
2015-12-10 10:00:00,50.47,50.5,50.33,50.33,14885.0,44.5476,44.5741,44.424,44.424,14885.0
2015-12-10 10:05:00,50.36,50.39,50.34,50.39,7500.0,44.4505,44.477,44.4329,44.477,7500.0
2015-12-10 10:10:00,50.38,50.43,50.37,50.42,9500.0,44.4682,44.5123,44.4594,44.5035,9500.0
2015-12-10 10:15:00,50.43,50.51,50.37,50.51,4500.0,44.5123,44.5829,44.4594,44.5829,4500.0
2015-12-10 10:20:00,50.51,50.67,50.51,50.6,21170.0,44.5829,44.7242,44.5829,44.6624,21170.0
2015-12-10 10:25:00,50.64,50.67,50.56,50.6,15850.0,44.6977,44.7242,44.6271,44.6624,15850.0
2015-12-10 10:30:00,50.57,50.62,50.55,50.55,2000.0,44.6359,44.68,44.6182,44.6182,2000.0
2015-12-10 10:35:00,50.57,50.61,50.53,50.61,18875.0,44.6359,44.6712,44.6006,44.6712,18875.0
2015-12-10 10:40:00,50.68,50.84,50.68,50.84,6125.0,44.733,44.8742,44.733,44.8742,6125.0
2015-12-10 10:45:00,50.82,50.84,50.79,50.84,2500.0,44.8566,44.8742,44.8301,44.8742,2500.0
2015-12-10 10:50:00,50.84,50.84,50.71,50.73,8330.0,44.8742,44.8742,44.7595,44.7771,8330.0
2015-12-10 10:55:00,50.73,50.78,50.64,50.64,8000.0,44.7771,44.8212,44.6977,44.6977,8000.0
2015-12-10 11:00:00,50.66,50.77,50.65,50.7,8500.0,44.7153,44.8124,44.7065,44.7506,8500.0
2015-12-10 11:05:00,50.73,50.79,50.73,50.76,5575.0,44.7771,44.8301,44.7771,44.8036,5575.0
2015-12-10 11:10:00,50.82,50.89,50.75,50.84,16405.0,44.8566,44.9183,44.7948,44.8742,16405.0
2015-12-10 11:15:00,50.83,50.83,50.76,50.78,8500.0,44.8654,44.8654,44.8036,44.8212,8500.0
2015-12-10 11:20:00,50.84,50.87,50.83,50.85,5000.0,44.8742,44.9007,44.8654,44.883,5000.0
2015-12-10 11:25:00,50.85,50.9,50.79,50.88,12250.0,44.883,44.9272,44.8301,44.9095,12250.0
2015-12-10 11:30:00,50.82,50.82,50.73,50.78,19070.0,44.8566,44.8566,44.7771,44.8212,19070.0
2015-12-10 11:35:00,50.78,50.78,50.71,50.74,9355.0,44.8212,44.8212,44.7595,44.7859,9355.0
2015-12-10 11:40:00,50.75,50.77,50.68,50.74,4700.0,44.7948,44.8124,44.733,44.7859,4700.0
2015-12-10 11:45:00,50.74,50.85,50.74,50.82,10000.0,44.7859,44.883,44.7859,44.8566,10000.0
2015-12-10 11:50:00,50.78,50.81,50.75,50.75,8000.0,44.8212,44.8477,44.7948,44.7948,8000.0
2015-12-10 11:55:00,50.72,50.81,50.71,50.81,13000.0,44.7683,44.8477,44.7595,44.8477,13000.0
2015-12-10 12:00:00,50.79,50.81,50.67,50.79,12000.0,44.8301,44.8477,44.7242,44.8301,12000.0
2015-12-10 12:05:00,50.79,50.82,50.62,50.64,23380.0,44.8301,44.8566,44.68,44.6977,23380.0
2015-12-10 12:10:00,50.61,50.63,50.54,50.63,14000.0,44.6712,44.6888,44.6094,44.6888,14000.0
2015-12-10 12:15:00,50.61,50.69,50.61,50.65,9000.0,44.6712,44.7418,44.6712,44.7065,9000.0
2015-12-10 12:20:00,50.67,50.74,50.63,50.74,57080.0,44.7242,44.7859,44.6888,44.7859,57080.0
2015-12-10 12:25:00,50.71,50.81,50.71,50.81,2000.0,44.7595,44.8477,44.7595,44.8477,2000.0
2015-12-10 12:30:00,50.84,50.84,50.67,50.67,14000.0,44.8742,44.8742,44.7242,44.7242,14000.0
2015-12-10 12:35:00,50.69,50.78,50.69,50.74,12500.0,44.7418,44.8212,44.7418,44.7859,12500.0
2015-12-10 12:40:00,50.68,50.78,50.68,50.78,3000.0,44.733,44.8212,44.733,44.8212,3000.0
2015-12-10 12:45:00,50.77,50.85,50.75,50.75,17305.0,44.8124,44.883,44.7948,44.7948,17305.0
2015-12-10 12:50:00,50.86,50.94,50.86,50.94,16145.0,44.8919,44.9625,44.8919,44.9625,16145.0
2015-12-10 12:55:00,51.0,51.0,50.96,50.98,10500.0,45.0154,45.0154,44.9801,44.9978,10500.0
2015-12-10 13:00:00,50.98,51.0,50.98,50.98,1500.0,44.9978,45.0154,44.9978,44.9978,1500.0
2015-12-10 13:05:00,50.99,50.99,50.88,50.95,7000.0,45.0066,45.0066,44.9095,44.9713,7000.0
2015-12-10 13:10:00,50.96,50.96,50.93,50.94,1500.0,44.9801,44.9801,44.9536,44.9625,1500.0
2015-12-10 13:15:00,50.97,51.01,50.97,51.01,3500.0,44.9889,45.0243,44.9889,45.0243,3500.0
2015-12-10 13:20:00,50.98,51.08,50.97,51.04,19025.0,44.9978,45.086,44.9889,45.0507,19025.0
2015-12-10 13:25:00,51.07,51.09,51.03,51.08,16000.0,45.0772,45.0949,45.0419,45.086,16000.0
2015-12-10 13:30:00,51.07,51.08,50.98,50.98,20000.0,45.0772,45.086,44.9978,44.9978,20000.0
2015-12-10 13:35:00,50.95,51.03,50.93,51.03,13000.0,44.9713,45.0419,44.9536,45.0419,13000.0
2015-12-10 13:40:00,50.98,51.0,50.87,50.94,37980.0,44.9978,45.0154,44.9007,44.9625,37980.0
2015-12-10 13:45:00,50.91,50.96,50.83,50.87,8840.0,44.936,44.9801,44.8654,44.9007,8840.0
2015-12-10 13:50:00,50.88,50.95,50.88,50.9,5625.0,44.9095,44.9713,44.9095,44.9272,5625.0
2015-12-10 13:55:00,50.91,50.92,50.86,50.89,8500.0,44.936,44.9448,44.8919,44.9183,8500.0
2015-12-10 14:00:00,50.89,51.03,50.89,50.94,42395.0,44.9183,45.0419,44.9183,44.9625,42395.0
2015-12-10 14:05:00,50.95,50.96,50.87,50.9,31675.0,44.9713,44.9801,44.9007,44.9272,31675.0
2015-12-10 14:10:00,50.9,50.93,50.83,50.85,10750.0,44.9272,44.9536,44.8654,44.883,10750.0
2015-12-10 14:15:00,50.86,50.9,50.83,50.89,10500.0,44.8919,44.9272,44.8654,44.9183,10500.0
2015-12-10 14:20:00,50.88,50.93,50.85,50.93,32165.0,44.9095,44.9536,44.883,44.9536,32165.0
2015-12-10 14:25:00,50.91,51.04,50.91,51.0,16000.0,44.936,45.0507,44.936,45.0154,16000.0
2015-12-10 14:30:00,51.01,51.02,50.93,50.97,8500.0,45.0243,45.0331,44.9536,44.9889,8500.0
2015-12-10 14:35:00,50.98,51.02,50.95,50.96,8825.0,44.9978,45.0331,44.9713,44.9801,8825.0
2015-12-10 14:40:00,50.95,51.04,50.95,51.03,15005.0,44.9713,45.0507,44.9713,45.0419,15005.0
2015-12-10 14:45:00,51.04,51.09,50.97,51.01,29525.0,45.0507,45.0949,44.9889,45.0243,29525.0
2015-12-10 14:50:00,51.01,51.05,50.99,51.0,2500.0,45.0243,45.0596,45.0066,45.0154,2500.0
2015-12-10 14:55:00,51.01,51.08,50.99,51.08,21830.0,45.0243,45.086,45.0066,45.086,21830.0
2015-12-10 15:00:00,51.06,51.09,50.99,51.05,53050.0,45.0684,45.0949,45.0066,45.0596,53050.0
2015-12-10 15:05:00,51.05,51.05,50.9,50.9,29230.0,45.0596,45.0596,44.9272,44.9272,29230.0
2015-12-10 15:10:00,50.91,50.94,50.82,50.82,7670.0,44.936,44.9625,44.8566,44.8566,7670.0
2015-12-10 15:15:00,50.8,50.8,50.66,50.66,30320.0,44.8389,44.8389,44.7153,44.7153,30320.0
2015-12-10 15:20:00,50.66,50.72,50.6,50.61,18220.0,44.7153,44.7683,44.6624,44.6712,18220.0
2015-12-10 15:25:00,50.61,50.66,50.54,50.65,34935.0,44.6712,44.7153,44.6094,44.7065,34935.0
2015-12-10 15:30:00,50.64,50.68,50.55,50.65,56155.0,44.6977,44.733,44.6182,44.7065,56155.0
2015-12-10 15:35:00,50.61,50.64,50.57,50.6,18500.0,44.6712,44.6977,44.6359,44.6624,18500.0
2015-12-10 15:40:00,50.63,50.69,50.59,50.62,31500.0,44.6888,44.7418,44.6535,44.68,31500.0
2015-12-10 15:45:00,50.6,50.67,50.54,50.62,45825.0,44.6624,44.7242,44.6094,44.68,45825.0
2015-12-10 15:50:00,50.6,50.61,50.5,50.59,56600.0,44.6624,44.6712,44.5741,44.6535,56600.0
2015-12-10 15:55:00,50.57,50.58,50.47,50.47,146065.0,44.6359,44.6447,44.5476,44.5476,146065.0
2015-12-11 09:30:00,49.78,49.82,49.49,49.65,48870.0,43.9386,43.9739,43.6826,43.8238,48870.0
2015-12-11 09:35:00,49.79,49.91,49.65,49.82,20350.0,43.9474,44.0533,43.8238,43.9739,20350.0
2015-12-11 09:40:00,49.99,49.99,49.89,49.9,4065.0,44.1239,44.1239,44.0357,44.0445,4065.0
2015-12-11 09:45:00,49.95,49.95,49.65,49.75,13665.0,44.0886,44.0886,43.8238,43.9121,13665.0
2015-12-11 09:50:00,49.68,49.7,49.56,49.58,43790.0,43.8503,43.868,43.7444,43.7621,43790.0
2015-12-11 09:55:00,49.69,49.77,49.51,49.53,75070.0,43.8591,43.9298,43.7003,43.7179,75070.0
2015-12-11 10:00:00,49.56,49.68,49.5,49.64,67895.0,43.7444,43.8503,43.6914,43.815,67895.0
2015-12-11 10:05:00,49.68,49.72,49.4,49.4,112855.0,43.8503,43.8856,43.6032,43.6032,112855.0
2015-12-11 10:10:00,49.43,49.48,49.43,49.43,15035.0,43.6297,43.6738,43.6297,43.6297,15035.0
2015-12-11 10:15:00,49.41,49.45,49.28,49.28,44270.0,43.612,43.6473,43.4973,43.4973,44270.0
2015-12-11 10:20:00,49.31,49.36,49.19,49.36,34765.0,43.5237,43.5679,43.4178,43.5679,34765.0
2015-12-11 10:25:00,49.36,49.5,49.31,49.45,23315.0,43.5679,43.6914,43.5237,43.6473,23315.0
2015-12-11 10:30:00,49.51,49.63,49.47,49.47,40870.0,43.7003,43.8062,43.665,43.665,40870.0
2015-12-11 10:35:00,49.38,49.45,49.32,49.45,16555.0,43.5855,43.6473,43.5326,43.6473,16555.0
2015-12-11 10:40:00,49.46,49.46,49.36,49.38,11510.0,43.6561,43.6561,43.5679,43.5855,11510.0
2015-12-11 10:45:00,49.36,49.36,49.26,49.26,33170.0,43.5679,43.5679,43.4796,43.4796,33170.0
2015-12-11 10:50:00,49.25,49.29,49.22,49.24,22835.0,43.4708,43.5061,43.4443,43.462,22835.0
2015-12-11 10:55:00,49.23,49.23,49.0,49.05,44455.0,43.4531,43.4531,43.2501,43.2942,44455.0
2015-12-11 11:00:00,49.07,49.09,48.87,48.99,97015.0,43.3119,43.3296,43.1354,43.2413,97015.0
2015-12-11 11:05:00,49.02,49.26,49.02,49.19,16875.0,43.2678,43.4796,43.2678,43.4178,16875.0
2015-12-11 11:10:00,49.2,49.3,49.16,49.3,27840.0,43.4266,43.5149,43.3913,43.5149,27840.0
2015-12-11 11:15:00,49.3,49.3,49.22,49.26,22000.0,43.5149,43.5149,43.4443,43.4796,22000.0
2015-12-11 11:20:00,49.26,49.34,49.21,49.21,11875.0,43.4796,43.5502,43.4355,43.4355,11875.0
2015-12-11 11:25:00,49.21,49.21,49.15,49.15,6000.0,43.4355,43.4355,43.3825,43.3825,6000.0
2015-12-11 11:30:00,49.14,49.14,49.03,49.12,13725.0,43.3737,43.3737,43.2766,43.356,13725.0
2015-12-11 11:35:00,49.12,49.23,49.05,49.19,22620.0,43.356,43.4531,43.2942,43.4178,22620.0
2015-12-11 11:40:00,49.25,49.43,49.19,49.43,8755.0,43.4708,43.6297,43.4178,43.6297,8755.0
2015-12-11 11:45:00,49.39,49.46,49.38,49.43,18250.0,43.5944,43.6561,43.5855,43.6297,18250.0
2015-12-11 11:50:00,49.43,49.43,49.35,49.4,12215.0,43.6297,43.6297,43.559,43.6032,12215.0
2015-12-11 11:55:00,49.43,49.44,49.33,49.33,9965.0,43.6297,43.6385,43.5414,43.5414,9965.0
2015-12-11 12:00:00,49.33,49.36,49.3,49.31,6740.0,43.5414,43.5679,43.5149,43.5237,6740.0
2015-12-11 12:05:00,49.35,49.35,49.23,49.3,6500.0,43.559,43.559,43.4531,43.5149,6500.0
2015-12-11 12:10:00,49.25,49.31,49.19,49.19,6500.0,43.4708,43.5237,43.4178,43.4178,6500.0
2015-12-11 12:15:00,49.24,49.24,49.18,49.24,17205.0,43.462,43.462,43.409,43.462,17205.0
2015-12-11 12:20:00,49.3,49.3,49.14,49.18,4505.0,43.5149,43.5149,43.3737,43.409,4505.0
2015-12-11 12:25:00,49.15,49.17,49.06,49.1,29430.0,43.3825,43.4002,43.3031,43.3384,29430.0
2015-12-11 12:30:00,49.08,49.11,49.04,49.07,9275.0,43.3207,43.3472,43.2854,43.3119,9275.0
2015-12-11 12:35:00,49.07,49.09,48.97,49.01,22645.0,43.3119,43.3296,43.2236,43.2589,22645.0
2015-12-11 12:40:00,48.95,49.01,48.92,48.99,7715.0,43.206,43.2589,43.1795,43.2413,7715.0
2015-12-11 12:45:00,48.98,49.01,48.92,48.92,7530.0,43.2325,43.2589,43.1795,43.1795,7530.0
2015-12-11 12:50:00,48.86,48.87,48.83,48.84,3000.0,43.1265,43.1354,43.1001,43.1089,3000.0
2015-12-11 12:55:00,48.86,48.93,48.83,48.92,15060.0,43.1265,43.1883,43.1001,43.1795,15060.0
2015-12-11 13:00:00,48.87,49.0,48.87,49.0,9970.0,43.1354,43.2501,43.1354,43.2501,9970.0
2015-12-11 13:05:00,49.01,49.04,48.97,48.99,12000.0,43.2589,43.2854,43.2236,43.2413,12000.0
2015-12-11 13:10:00,48.96,48.98,48.92,48.98,14660.0,43.2148,43.2325,43.1795,43.2325,14660.0
2015-12-11 13:15:00,48.96,49.0,48.88,49.0,19540.0,43.2148,43.2501,43.1442,43.2501,19540.0
2015-12-11 13:20:00,49.01,49.01,48.9,48.9,11450.0,43.2589,43.2589,43.1619,43.1619,11450.0
2015-12-11 13:25:00,48.86,48.93,48.83,48.91,14425.0,43.1265,43.1883,43.1001,43.1707,14425.0
2015-12-11 13:30:00,48.88,48.93,48.84,48.88,21700.0,43.1442,43.1883,43.1089,43.1442,21700.0
2015-12-11 13:35:00,48.89,48.93,48.85,48.85,8500.0,43.153,43.1883,43.1177,43.1177,8500.0
2015-12-11 13:40:00,48.86,48.98,48.86,48.95,16975.0,43.1265,43.2325,43.1265,43.206,16975.0
2015-12-11 13:45:00,48.99,49.05,48.97,48.98,10000.0,43.2413,43.2942,43.2236,43.2325,10000.0
2015-12-11 13:50:00,49.03,49.03,48.97,48.99,4525.0,43.2766,43.2766,43.2236,43.2413,4525.0
2015-12-11 13:55:00,48.99,48.99,48.92,48.92,4000.0,43.2413,43.2413,43.1795,43.1795,4000.0
2015-12-11 14:00:00,48.93,48.96,48.9,48.93,11105.0,43.1883,43.2148,43.1619,43.1883,11105.0
2015-12-11 14:05:00,48.95,48.98,48.92,48.96,9635.0,43.206,43.2325,43.1795,43.2148,9635.0
2015-12-11 14:10:00,49.0,49.05,48.99,49.04,40975.0,43.2501,43.2942,43.2413,43.2854,40975.0
2015-12-11 14:15:00,49.05,49.09,49.04,49.09,20365.0,43.2942,43.3296,43.2854,43.3296,20365.0
2015-12-11 14:20:00,49.06,49.06,48.95,49.0,20500.0,43.3031,43.3031,43.206,43.2501,20500.0
2015-12-11 14:25:00,48.97,48.99,48.87,48.99,12075.0,43.2236,43.2413,43.1354,43.2413,12075.0
2015-12-11 14:30:00,48.94,48.94,48.88,48.94,12500.0,43.1972,43.1972,43.1442,43.1972,12500.0
2015-12-11 14:35:00,48.96,49.02,48.96,49.01,10870.0,43.2148,43.2678,43.2148,43.2589,10870.0
2015-12-11 14:40:00,48.99,48.99,48.9,48.97,20070.0,43.2413,43.2413,43.1619,43.2236,20070.0
2015-12-11 14:45:00,48.97,48.97,48.9,48.95,10005.0,43.2236,43.2236,43.1619,43.206,10005.0
2015-12-11 14:50:00,48.94,48.94,48.86,48.93,21025.0,43.1972,43.1972,43.1265,43.1883,21025.0
2015-12-11 14:55:00,48.92,48.93,48.8,48.85,59290.0,43.1795,43.1883,43.0736,43.1177,59290.0
2015-12-11 15:00:00,48.84,48.86,48.8,48.8,47985.0,43.1089,43.1265,43.0736,43.0736,47985.0
2015-12-11 15:05:00,48.81,48.81,48.73,48.8,22445.0,43.0824,43.0824,43.0118,43.0736,22445.0
2015-12-11 15:10:00,48.77,48.84,48.72,48.75,33455.0,43.0471,43.1089,43.003,43.0295,33455.0
2015-12-11 15:15:00,48.75,48.8,48.7,48.71,19400.0,43.0295,43.0736,42.9853,42.9941,19400.0
2015-12-11 15:20:00,48.71,48.74,48.6,48.6,23530.0,42.9941,43.0206,42.8971,42.8971,23530.0
2015-12-11 15:25:00,48.63,48.69,48.56,48.62,95365.0,42.9235,42.9765,42.8617,42.9147,95365.0
2015-12-11 15:30:00,48.59,48.71,48.58,48.71,56050.0,42.8882,42.9941,42.8794,42.9941,56050.0
2015-12-11 15:35:00,48.72,48.84,48.72,48.73,46575.0,43.003,43.1089,43.003,43.0118,46575.0
2015-12-11 15:40:00,48.75,48.77,48.65,48.69,68850.0,43.0295,43.0471,42.9412,42.9765,68850.0
2015-12-11 15:45:00,48.71,48.83,48.69,48.8,70260.0,42.9941,43.1001,42.9765,43.0736,70260.0
2015-12-11 15:50:00,48.8,48.83,48.73,48.79,77140.0,43.0736,43.1001,43.0118,43.0648,77140.0
2015-12-11 15:55:00,48.79,48.83,48.74,48.79,198385.0,43.0648,43.1001,43.0206,43.0648,198385.0
2015-12-14 09:30:00,48.82,49.0,48.07,48.97,93270.0,43.2228,43.3822,42.5588,43.3556,93270.0
2015-12-14 09:35:00,49.0,49.14,48.87,48.89,99790.0,43.3822,43.5062,43.2671,43.2848,99790.0
2015-12-14 09:40:00,48.95,48.95,48.6,48.6,36195.0,43.3379,43.3379,43.0281,43.0281,36195.0
2015-12-14 09:45:00,48.6,49.03,48.6,48.93,56350.0,43.0281,43.4088,43.0281,43.3202,56350.0
2015-12-14 09:50:00,48.99,49.03,48.82,48.91,32675.0,43.3733,43.4088,43.2228,43.3025,32675.0
2015-12-14 09:55:00,48.88,49.0,48.85,49.0,29000.0,43.276,43.3822,43.2494,43.3822,29000.0
2015-12-14 10:00:00,49.04,49.15,49.04,49.08,21590.0,43.4176,43.515,43.4176,43.453,21590.0
2015-12-14 10:05:00,49.14,49.24,49.03,49.24,46015.0,43.5062,43.5947,43.4088,43.5947,46015.0
2015-12-14 10:10:00,49.18,49.19,48.92,48.95,40615.0,43.5416,43.5504,43.3114,43.3379,40615.0
2015-12-14 10:15:00,48.91,49.29,48.89,48.99,50025.0,43.3025,43.639,43.2848,43.3733,50025.0
2015-12-14 10:20:00,48.97,48.97,48.78,48.79,55065.0,43.3556,43.3556,43.1874,43.1963,55065.0
2015-12-14 10:25:00,48.81,48.86,48.64,48.68,57925.0,43.214,43.2583,43.0635,43.0989,57925.0
2015-12-14 10:30:00,48.7,48.79,48.66,48.68,59240.0,43.1166,43.1963,43.0812,43.0989,59240.0
2015-12-14 10:35:00,48.69,48.84,48.64,48.76,48525.0,43.1077,43.2405,43.0635,43.1697,48525.0
2015-12-14 10:40:00,48.79,48.9,48.79,48.85,49880.0,43.1963,43.2937,43.1963,43.2494,49880.0
2015-12-14 10:45:00,48.87,48.91,48.66,48.72,24500.0,43.2671,43.3025,43.0812,43.1343,24500.0
2015-12-14 10:50:00,48.63,48.66,48.6,48.6,12505.0,43.0546,43.0812,43.0281,43.0281,12505.0
2015-12-14 10:55:00,48.58,48.81,48.57,48.72,21000.0,43.0104,43.214,43.0015,43.1343,21000.0
2015-12-14 11:00:00,48.81,48.81,48.68,48.68,6000.0,43.214,43.214,43.0989,43.0989,6000.0
2015-12-14 11:05:00,48.7,48.79,48.65,48.67,34620.0,43.1166,43.1963,43.0723,43.09,34620.0
2015-12-14 11:10:00,48.66,48.76,48.52,48.53,34500.0,43.0812,43.1697,42.9572,42.9661,34500.0
2015-12-14 11:15:00,48.59,48.7,48.52,48.57,33150.0,43.0192,43.1166,42.9572,43.0015,33150.0
2015-12-14 11:20:00,48.64,48.73,48.55,48.66,22085.0,43.0635,43.1432,42.9838,43.0812,22085.0
2015-12-14 11:25:00,48.69,48.73,48.65,48.71,11750.0,43.1077,43.1432,43.0723,43.1255,11750.0
2015-12-14 11:30:00,48.68,48.73,48.56,48.57,26875.0,43.0989,43.1432,42.9926,43.0015,26875.0
2015-12-14 11:35:00,48.57,48.63,48.5,48.63,14730.0,43.0015,43.0546,42.9395,43.0546,14730.0
2015-12-14 11:40:00,48.58,48.59,48.48,48.57,8150.0,43.0104,43.0192,42.9218,43.0015,8150.0
2015-12-14 11:45:00,48.58,48.64,48.46,48.46,12565.0,43.0104,43.0635,42.9041,42.9041,12565.0
2015-12-14 11:50:00,48.54,48.71,48.48,48.71,46350.0,42.9749,43.1255,42.9218,43.1255,46350.0
2015-12-14 11:55:00,48.68,48.73,48.65,48.72,23700.0,43.0989,43.1432,43.0723,43.1343,23700.0
2015-12-14 12:00:00,48.7,48.79,48.69,48.79,4000.0,43.1166,43.1963,43.1077,43.1963,4000.0
2015-12-14 12:05:00,48.73,48.88,48.71,48.85,29025.0,43.1432,43.276,43.1255,43.2494,29025.0
2015-12-14 12:10:00,48.87,48.93,48.84,48.85,23455.0,43.2671,43.3202,43.2405,43.2494,23455.0
2015-12-14 12:15:00,48.9,48.92,48.85,48.85,101695.0,43.2937,43.3114,43.2494,43.2494,101695.0
2015-12-14 12:20:00,48.86,48.91,48.85,48.91,31200.0,43.2583,43.3025,43.2494,43.3025,31200.0
2015-12-14 12:25:00,48.89,48.94,48.83,48.89,66150.0,43.2848,43.3291,43.2317,43.2848,66150.0
2015-12-14 12:30:00,48.92,48.92,48.87,48.88,4500.0,43.3114,43.3114,43.2671,43.276,4500.0
2015-12-14 12:35:00,48.88,48.89,48.83,48.83,16500.0,43.276,43.2848,43.2317,43.2317,16500.0
2015-12-14 12:40:00,48.84,48.84,48.78,48.78,13500.0,43.2405,43.2405,43.1874,43.1874,13500.0
2015-12-14 12:45:00,48.76,48.77,48.72,48.73,9000.0,43.1697,43.1786,43.1343,43.1432,9000.0
2015-12-14 12:50:00,48.71,48.87,48.71,48.87,20600.0,43.1255,43.2671,43.1255,43.2671,20600.0
2015-12-14 12:55:00,48.9,48.99,48.85,48.98,34930.0,43.2937,43.3733,43.2494,43.3645,34930.0
2015-12-14 13:00:00,48.97,49.05,48.92,48.98,67065.0,43.3556,43.4265,43.3114,43.3645,67065.0
2015-12-14 13:05:00,48.94,48.96,48.89,48.92,9875.0,43.3291,43.3468,43.2848,43.3114,9875.0
2015-12-14 13:10:00,48.92,48.94,48.87,48.88,17000.0,43.3114,43.3291,43.2671,43.276,17000.0
2015-12-14 13:15:00,48.88,48.88,48.83,48.84,11770.0,43.276,43.276,43.2317,43.2405,11770.0
2015-12-14 13:20:00,48.88,48.9,48.86,48.88,11250.0,43.276,43.2937,43.2583,43.276,11250.0
2015-12-14 13:25:00,48.89,48.9,48.79,48.9,8500.0,43.2848,43.2937,43.1963,43.2937,8500.0
2015-12-14 13:30:00,48.84,48.97,48.83,48.85,20760.0,43.2405,43.3556,43.2317,43.2494,20760.0
2015-12-14 13:35:00,48.87,48.9,48.77,48.77,15000.0,43.2671,43.2937,43.1786,43.1786,15000.0
2015-12-14 13:40:00,48.8,48.83,48.75,48.83,14500.0,43.2051,43.2317,43.1609,43.2317,14500.0
2015-12-14 13:45:00,48.82,48.86,48.8,48.86,22855.0,43.2228,43.2583,43.2051,43.2583,22855.0
2015-12-14 13:50:00,48.86,48.93,48.82,48.87,37995.0,43.2583,43.3202,43.2228,43.2671,37995.0
2015-12-14 13:55:00,48.85,48.87,48.79,48.8,20480.0,43.2494,43.2671,43.1963,43.2051,20480.0
2015-12-14 14:00:00,48.79,48.8,48.69,48.69,29500.0,43.1963,43.2051,43.1077,43.1077,29500.0
2015-12-14 14:05:00,48.68,48.81,48.68,48.73,41625.0,43.0989,43.214,43.0989,43.1432,41625.0
2015-12-14 14:10:00,48.75,48.83,48.73,48.81,14000.0,43.1609,43.2317,43.1432,43.214,14000.0
2015-12-14 14:15:00,48.78,48.81,48.75,48.81,20520.0,43.1874,43.214,43.1609,43.214,20520.0
2015-12-14 14:20:00,48.82,48.84,48.79,48.84,1500.0,43.2228,43.2405,43.1963,43.2405,1500.0
2015-12-14 14:25:00,48.83,48.9,48.78,48.78,19200.0,43.2317,43.2937,43.1874,43.1874,19200.0
2015-12-14 14:30:00,48.79,48.85,48.74,48.84,12800.0,43.1963,43.2494,43.152,43.2405,12800.0
2015-12-14 14:35:00,48.89,48.9,48.8,48.81,16500.0,43.2848,43.2937,43.2051,43.214,16500.0
2015-12-14 14:40:00,48.81,48.89,48.78,48.78,27435.0,43.214,43.2848,43.1874,43.1874,27435.0
2015-12-14 14:45:00,48.78,48.9,48.78,48.9,32560.0,43.1874,43.2937,43.1874,43.2937,32560.0
2015-12-14 14:50:00,48.86,48.99,48.85,48.99,75645.0,43.2583,43.3733,43.2494,43.3733,75645.0
2015-12-14 14:55:00,48.96,49.0,48.93,48.97,28405.0,43.3468,43.3822,43.3202,43.3556,28405.0
2015-12-14 15:00:00,48.95,48.96,48.9,48.9,27550.0,43.3379,43.3468,43.2937,43.2937,27550.0
2015-12-14 15:05:00,48.92,48.95,48.84,48.85,25700.0,43.3114,43.3379,43.2405,43.2494,25700.0
2015-12-14 15:10:00,48.89,48.89,48.84,48.85,15000.0,43.2848,43.2848,43.2405,43.2494,15000.0
2015-12-14 15:15:00,48.85,48.99,48.83,48.99,47415.0,43.2494,43.3733,43.2317,43.3733,47415.0
2015-12-14 15:20:00,48.99,49.0,48.9,48.95,30075.0,43.3733,43.3822,43.2937,43.3379,30075.0
2015-12-14 15:25:00,48.94,49.0,48.94,49.0,27030.0,43.3291,43.3822,43.3291,43.3822,27030.0
2015-12-14 15:30:00,48.99,49.0,48.93,48.96,96385.0,43.3733,43.3822,43.3202,43.3468,96385.0
2015-12-14 15:35:00,48.98,49.16,48.97,49.12,55510.0,43.3645,43.5239,43.3556,43.4884,55510.0
2015-12-14 15:40:00,49.1,49.12,48.97,48.97,33185.0,43.4707,43.4884,43.3556,43.3556,33185.0
2015-12-14 15:45:00,48.99,49.13,48.97,49.07,58145.0,43.3733,43.4973,43.3556,43.4442,58145.0
2015-12-14 15:50:00,49.08,49.13,49.01,49.07,99520.0,43.453,43.4973,43.3911,43.4442,99520.0
2015-12-14 15:55:00,49.07,49.15,48.97,49.13,157195.0,43.4442,43.515,43.3556,43.4973,157195.0
2015-12-15 09:30:00,50.0,50.24,49.71,49.98,201290.0,44.2676,44.48,44.0108,44.2498,201290.0
2015-12-15 09:35:00,50.01,50.2,50.0,50.2,82335.0,44.2764,44.4446,44.2676,44.4446,82335.0
2015-12-15 09:40:00,50.2,50.35,50.2,50.2,81180.0,44.4446,44.5774,44.4446,44.4446,81180.0
2015-12-15 09:45:00,50.25,50.45,50.22,50.38,79990.0,44.4889,44.666,44.4623,44.604,79990.0
2015-12-15 09:50:00,50.38,50.57,50.38,50.5,121595.0,44.604,44.7722,44.604,44.7102,121595.0
2015-12-15 09:55:00,50.44,50.6,50.44,50.57,24950.0,44.6571,44.7988,44.6571,44.7722,24950.0
2015-12-15 10:00:00,50.6,50.64,50.37,50.38,45050.0,44.7988,44.8342,44.5951,44.604,45050.0
2015-12-15 10:05:00,50.41,50.54,50.36,50.41,62560.0,44.6305,44.7456,44.5863,44.6305,62560.0
2015-12-15 10:10:00,50.38,50.47,50.27,50.34,31270.0,44.604,44.6837,44.5066,44.5686,31270.0
2015-12-15 10:15:00,50.3,50.3,50.14,50.14,4160.0,44.5332,44.5332,44.3915,44.3915,4160.0
2015-12-15 10:20:00,50.11,50.22,50.03,50.22,52130.0,44.3649,44.4623,44.2941,44.4623,52130.0
2015-12-15 10:25:00,50.16,50.19,50.13,50.16,16630.0,44.4092,44.4358,44.3826,44.4092,16630.0
2015-12-15 10:30:00,50.18,50.18,50.1,50.12,33030.0,44.4269,44.4269,44.3561,44.3738,33030.0
2015-12-15 10:35:00,50.1,50.16,50.06,50.1,47420.0,44.3561,44.4092,44.3207,44.3561,47420.0
2015-12-15 10:40:00,50.13,50.15,50.06,50.06,33020.0,44.3826,44.4004,44.3207,44.3207,33020.0
2015-12-15 10:45:00,50.08,50.11,49.97,50.03,118870.0,44.3384,44.3649,44.241,44.2941,118870.0
2015-12-15 10:50:00,50.03,50.03,49.93,49.95,30790.0,44.2941,44.2941,44.2056,44.2233,30790.0
2015-12-15 10:55:00,49.95,49.98,49.9,49.9,56405.0,44.2233,44.2498,44.179,44.179,56405.0
2015-12-15 11:00:00,49.9,49.98,49.83,49.92,62335.0,44.179,44.2498,44.117,44.1967,62335.0
2015-12-15 11:05:00,49.93,49.96,49.81,49.81,24135.0,44.2056,44.2321,44.0993,44.0993,24135.0
2015-12-15 11:10:00,49.82,49.83,49.65,49.65,36385.0,44.1082,44.117,43.9577,43.9577,36385.0
2015-12-15 11:15:00,49.68,49.69,49.6,49.65,50500.0,43.9842,43.9931,43.9134,43.9577,50500.0
2015-12-15 11:20:00,49.63,49.64,49.56,49.62,31500.0,43.94,43.9488,43.878,43.9311,31500.0
2015-12-15 11:25:00,49.66,49.67,49.57,49.6,81600.0,43.9665,43.9754,43.8869,43.9134,81600.0
2015-12-15 11:30:00,49.59,49.62,49.45,49.45,62020.0,43.9046,43.9311,43.7806,43.7806,62020.0
2015-12-15 11:35:00,49.46,49.51,49.41,49.44,37500.0,43.7895,43.8337,43.7452,43.7718,37500.0
2015-12-15 11:40:00,49.42,49.43,49.33,49.33,28025.0,43.7541,43.7629,43.6744,43.6744,28025.0
2015-12-15 11:45:00,49.33,49.37,49.26,49.31,53000.0,43.6744,43.7098,43.6124,43.6567,53000.0
2015-12-15 11:50:00,49.28,49.55,49.28,49.55,37705.0,43.6301,43.8691,43.6301,43.8691,37705.0
2015-12-15 11:55:00,49.56,49.7,49.56,49.7,45365.0,43.878,44.0019,43.878,44.0019,45365.0
2015-12-15 12:00:00,49.71,49.78,49.69,49.75,12010.0,44.0108,44.0728,43.9931,44.0462,12010.0
2015-12-15 12:05:00,49.71,49.8,49.68,49.79,17755.0,44.0108,44.0905,43.9842,44.0816,17755.0
2015-12-15 12:10:00,49.79,49.79,49.7,49.72,8000.0,44.0816,44.0816,44.0019,44.0197,8000.0
2015-12-15 12:15:00,49.7,49.71,49.64,49.7,24500.0,44.0019,44.0108,43.9488,44.0019,24500.0
2015-12-15 12:20:00,49.71,49.78,49.65,49.65,33680.0,44.0108,44.0728,43.9577,43.9577,33680.0
2015-12-15 12:25:00,49.64,49.74,49.64,49.74,23180.0,43.9488,44.0374,43.9488,44.0374,23180.0
2015-12-15 12:30:00,49.79,49.91,49.79,49.87,29320.0,44.0816,44.1879,44.0816,44.1525,29320.0
2015-12-15 12:35:00,49.83,50.01,49.83,49.99,33995.0,44.117,44.2764,44.117,44.2587,33995.0
2015-12-15 12:40:00,50.01,50.02,49.91,49.93,9380.0,44.2764,44.2853,44.1879,44.2056,9380.0
2015-12-15 12:45:00,49.9,49.96,49.88,49.94,12000.0,44.179,44.2321,44.1613,44.2144,12000.0
2015-12-15 12:50:00,49.89,49.92,49.85,49.88,9000.0,44.1702,44.1967,44.1348,44.1613,9000.0
2015-12-15 12:55:00,49.87,50.04,49.84,50.04,11030.0,44.1525,44.303,44.1259,44.303,11030.0
2015-12-15 13:00:00,50.06,50.09,49.9,49.95,16220.0,44.3207,44.3472,44.179,44.2233,16220.0
2015-12-15 13:05:00,49.93,49.98,49.92,49.93,11500.0,44.2056,44.2498,44.1967,44.2056,11500.0
2015-12-15 13:10:00,49.93,49.96,49.84,49.84,38615.0,44.2056,44.2321,44.1259,44.1259,38615.0
2015-12-15 13:15:00,49.84,49.86,49.8,49.82,31500.0,44.1259,44.1436,44.0905,44.1082,31500.0
2015-12-15 13:20:00,49.84,49.88,49.75,49.88,20500.0,44.1259,44.1613,44.0462,44.1613,20500.0
2015-12-15 13:25:00,49.84,49.88,49.72,49.75,17185.0,44.1259,44.1613,44.0197,44.0462,17185.0
2015-12-15 13:30:00,49.72,49.84,49.7,49.81,62265.0,44.0197,44.1259,44.0019,44.0993,62265.0
2015-12-15 13:35:00,49.84,49.97,49.83,49.96,23975.0,44.1259,44.241,44.117,44.2321,23975.0
2015-12-15 13:40:00,49.97,49.97,49.84,49.89,51980.0,44.241,44.241,44.1259,44.1702,51980.0
2015-12-15 13:45:00,49.87,49.9,49.82,49.84,48000.0,44.1525,44.179,44.1082,44.1259,48000.0
2015-12-15 13:50:00,49.87,49.98,49.82,49.95,25735.0,44.1525,44.2498,44.1082,44.2233,25735.0
2015-12-15 13:55:00,50.01,50.1,49.9,49.9,40810.0,44.2764,44.3561,44.179,44.179,40810.0
2015-12-15 14:00:00,49.93,49.93,49.84,49.91,31500.0,44.2056,44.2056,44.1259,44.1879,31500.0
2015-12-15 14:05:00,49.95,49.96,49.87,49.92,17000.0,44.2233,44.2321,44.1525,44.1967,17000.0
2015-12-15 14:10:00,49.87,50.0,49.87,49.96,15500.0,44.1525,44.2676,44.1525,44.2321,15500.0
2015-12-15 14:15:00,50.0,50.0,49.88,49.88,14250.0,44.2676,44.2676,44.1613,44.1613,14250.0
2015-12-15 14:20:00,49.94,49.96,49.87,49.87,21595.0,44.2144,44.2321,44.1525,44.1525,21595.0
2015-12-15 14:25:00,49.88,49.98,49.85,49.94,27000.0,44.1613,44.2498,44.1348,44.2144,27000.0
2015-12-15 14:30:00,49.92,49.98,49.92,49.93,13000.0,44.1967,44.2498,44.1967,44.2056,13000.0
2015-12-15 14:35:00,49.94,49.95,49.91,49.94,91565.0,44.2144,44.2233,44.1879,44.2144,91565.0
2015-12-15 14:40:00,49.97,50.06,49.96,50.03,29500.0,44.241,44.3207,44.2321,44.2941,29500.0
2015-12-15 14:45:00,49.98,50.0,49.94,49.96,25500.0,44.2498,44.2676,44.2144,44.2321,25500.0
2015-12-15 14:50:00,49.94,49.98,49.89,49.98,69590.0,44.2144,44.2498,44.1702,44.2498,69590.0
2015-12-15 14:55:00,49.98,49.99,49.94,49.96,24180.0,44.2498,44.2587,44.2144,44.2321,24180.0
2015-12-15 15:00:00,49.95,49.95,49.92,49.95,19400.0,44.2233,44.2233,44.1967,44.2233,19400.0
2015-12-15 15:05:00,49.96,49.97,49.91,49.97,41875.0,44.2321,44.241,44.1879,44.241,41875.0
2015-12-15 15:10:00,49.97,49.99,49.92,49.98,65650.0,44.241,44.2587,44.1967,44.2498,65650.0
2015-12-15 15:15:00,49.99,50.03,49.9,49.98,66545.0,44.2587,44.2941,44.179,44.2498,66545.0
2015-12-15 15:20:00,49.97,50.0,49.92,49.95,64115.0,44.241,44.2676,44.1967,44.2233,64115.0
2015-12-15 15:25:00,49.94,49.99,49.88,49.93,53885.0,44.2144,44.2587,44.1613,44.2056,53885.0
2015-12-15 15:30:00,49.93,49.94,49.88,49.93,83620.0,44.2056,44.2144,44.1613,44.2056,83620.0
2015-12-15 15:35:00,49.92,49.93,49.86,49.93,78315.0,44.1967,44.2056,44.1436,44.2056,78315.0
2015-12-15 15:40:00,49.93,49.95,49.91,49.93,96940.0,44.2056,44.2233,44.1879,44.2056,96940.0
2015-12-15 15:45:00,49.94,50.08,49.94,50.08,131400.0,44.2144,44.3384,44.2144,44.3384,131400.0
2015-12-15 15:50:00,50.07,50.07,49.96,50.0,106010.0,44.3295,44.3295,44.2321,44.2676,106010.0
2015-12-15 15:55:00,50.0,50.04,49.93,49.93,263650.0,44.2676,44.303,44.2056,44.2056,263650.0
2015-12-16 09:30:00,50.25,50.4,50.15,50.2,63435.0,44.4889,44.6217,44.4004,44.4446,63435.0
2015-12-16 09:35:00,50.14,50.14,49.77,50.07,96140.0,44.3915,44.3915,44.0639,44.3295,96140.0
2015-12-16 09:40:00,50.01,50.04,49.78,49.89,148375.0,44.2764,44.303,44.0728,44.1702,148375.0
2015-12-16 09:45:00,49.89,49.93,49.75,49.75,37975.0,44.1702,44.2056,44.0462,44.0462,37975.0
2015-12-16 09:50:00,49.73,49.88,49.52,49.83,86885.0,44.0285,44.1613,43.8426,44.117,86885.0
2015-12-16 09:55:00,49.83,49.86,49.57,49.58,81600.0,44.117,44.1436,43.8869,43.8957,81600.0
2015-12-16 10:00:00,49.64,49.69,49.57,49.58,37550.0,43.9488,43.9931,43.8869,43.8957,37550.0
2015-12-16 10:05:00,49.57,49.59,49.34,49.35,65805.0,43.8869,43.9046,43.6832,43.6921,65805.0
2015-12-16 10:10:00,49.35,49.44,49.32,49.42,24005.0,43.6921,43.7718,43.6655,43.7541,24005.0
2015-12-16 10:15:00,49.37,49.41,49.3,49.4,65205.0,43.7098,43.7452,43.6478,43.7363,65205.0
2015-12-16 10:20:00,49.35,49.39,49.28,49.32,36415.0,43.6921,43.7275,43.6301,43.6655,36415.0
2015-12-16 10:25:00,49.27,49.4,49.25,49.31,36730.0,43.6212,43.7363,43.6035,43.6567,36730.0
2015-12-16 10:30:00,49.29,49.41,49.25,49.33,36085.0,43.639,43.7452,43.6035,43.6744,36085.0
2015-12-16 10:35:00,49.33,49.39,49.25,49.35,44970.0,43.6744,43.7275,43.6035,43.6921,44970.0
2015-12-16 10:40:00,49.32,49.35,49.28,49.33,35100.0,43.6655,43.6921,43.6301,43.6744,35100.0
2015-12-16 10:45:00,49.29,49.49,49.23,49.49,28365.0,43.639,43.816,43.5858,43.816,28365.0
2015-12-16 10:50:00,49.46,49.48,49.4,49.43,16445.0,43.7895,43.8072,43.7363,43.7629,16445.0
2015-12-16 10:55:00,49.5,49.54,49.46,49.48,14600.0,43.8249,43.8603,43.7895,43.8072,14600.0
2015-12-16 11:00:00,49.47,49.48,49.43,49.45,6500.0,43.7983,43.8072,43.7629,43.7806,6500.0
2015-12-16 11:05:00,49.45,49.57,49.45,49.57,15700.0,43.7806,43.8869,43.7806,43.8869,15700.0
2015-12-16 11:10:00,49.57,49.62,49.53,49.62,7505.0,43.8869,43.9311,43.8514,43.9311,7505.0
2015-12-16 11:15:00,49.58,49.59,49.53,49.59,21530.0,43.8957,43.9046,43.8514,43.9046,21530.0
2015-12-16 11:20:00,49.56,49.56,49.51,49.53,4000.0,43.878,43.878,43.8337,43.8514,4000.0
2015-12-16 11:25:00,49.55,49.56,49.55,49.56,1500.0,43.8691,43.878,43.8691,43.878,1500.0
2015-12-16 11:30:00,49.61,49.66,49.56,49.66,3815.0,43.9223,43.9665,43.878,43.9665,3815.0
2015-12-16 11:35:00,49.7,49.77,49.7,49.74,3500.0,44.0019,44.0639,44.0019,44.0374,3500.0
2015-12-16 11:40:00,49.72,49.75,49.69,49.72,37670.0,44.0197,44.0462,43.9931,44.0197,37670.0
2015-12-16 11:45:00,49.73,49.83,49.71,49.82,14620.0,44.0285,44.117,44.0108,44.1082,14620.0
2015-12-16 11:50:00,49.9,49.9,49.87,49.87,1000.0,44.179,44.179,44.1525,44.1525,1000.0
2015-12-16 11:55:00,49.9,49.93,49.9,49.92,4000.0,44.179,44.2056,44.179,44.1967,4000.0
2015-12-16 12:00:00,49.93,50.03,49.93,50.01,19525.0,44.2056,44.2941,44.2056,44.2764,19525.0
2015-12-16 12:05:00,50.03,50.03,49.96,50.01,16665.0,44.2941,44.2941,44.2321,44.2764,16665.0
2015-12-16 12:10:00,50.03,50.04,49.99,50.03,9500.0,44.2941,44.303,44.2587,44.2941,9500.0
2015-12-16 12:15:00,49.99,50.01,49.84,49.87,43575.0,44.2587,44.2764,44.1259,44.1525,43575.0
2015-12-16 12:20:00,49.88,49.9,49.87,49.9,2500.0,44.1613,44.179,44.1525,44.179,2500.0
2015-12-16 12:25:00,49.93,49.93,49.81,49.88,34000.0,44.2056,44.2056,44.0993,44.1613,34000.0
2015-12-16 12:30:00,49.91,49.91,49.78,49.78,20960.0,44.1879,44.1879,44.0728,44.0728,20960.0
2015-12-16 12:35:00,49.74,49.78,49.72,49.73,9000.0,44.0374,44.0728,44.0197,44.0285,9000.0
2015-12-16 12:40:00,49.73,49.78,49.7,49.78,3455.0,44.0285,44.0728,44.0019,44.0728,3455.0
2015-12-16 12:45:00,49.74,49.74,49.72,49.72,1500.0,44.0374,44.0374,44.0197,44.0197,1500.0
2015-12-16 12:50:00,49.68,49.68,49.45,49.45,27935.0,43.9842,43.9842,43.7806,43.7806,27935.0
2015-12-16 12:55:00,49.49,49.5,49.45,49.48,9795.0,43.816,43.8249,43.7806,43.8072,9795.0
2015-12-16 13:00:00,49.45,49.45,49.4,49.42,18260.0,43.7806,43.7806,43.7363,43.7541,18260.0
2015-12-16 13:05:00,49.43,49.49,49.42,49.47,12500.0,43.7629,43.816,43.7541,43.7983,12500.0
2015-12-16 13:10:00,49.49,49.52,49.41,49.45,68805.0,43.816,43.8426,43.7452,43.7806,68805.0
2015-12-16 13:15:00,49.46,49.57,49.45,49.48,39800.0,43.7895,43.8869,43.7806,43.8072,39800.0
2015-12-16 13:20:00,49.48,49.58,49.48,49.58,21305.0,43.8072,43.8957,43.8072,43.8957,21305.0
2015-12-16 13:25:00,49.58,49.62,49.55,49.62,12250.0,43.8957,43.9311,43.8691,43.9311,12250.0
2015-12-16 13:30:00,49.61,49.61,49.46,49.48,15500.0,43.9223,43.9223,43.7895,43.8072,15500.0
2015-12-16 13:35:00,49.5,49.53,49.44,49.44,31195.0,43.8249,43.8514,43.7718,43.7718,31195.0
2015-12-16 13:40:00,49.43,49.5,49.43,49.5,7410.0,43.7629,43.8249,43.7629,43.8249,7410.0
2015-12-16 13:45:00,49.47,49.53,49.45,49.51,73370.0,43.7983,43.8514,43.7806,43.8337,73370.0
2015-12-16 13:50:00,49.49,49.6,49.42,49.54,27285.0,43.816,43.9134,43.7541,43.8603,27285.0
2015-12-16 13:55:00,49.55,49.62,49.46,49.62,15750.0,43.8691,43.9311,43.7895,43.9311,15750.0
2015-12-16 14:00:00,49.55,49.75,49.25,49.74,48820.0,43.8691,44.0462,43.6035,44.0374,48820.0
2015-12-16 14:05:00,49.55,49.94,49.55,49.85,30970.0,43.8691,44.2144,43.8691,44.1348,30970.0
2015-12-16 14:10:00,49.86,50.0,49.66,49.66,63450.0,44.1436,44.2676,43.9665,43.9665,63450.0
2015-12-16 14:15:00,49.68,49.77,49.62,49.71,58185.0,43.9842,44.0639,43.9311,44.0108,58185.0
2015-12-16 14:20:00,49.71,49.75,49.56,49.67,41090.0,44.0108,44.0462,43.878,43.9754,41090.0
2015-12-16 14:25:00,49.68,49.71,49.32,49.41,36745.0,43.9842,44.0108,43.6655,43.7452,36745.0
2015-12-16 14:30:00,49.35,49.51,49.16,49.29,48430.0,43.6921,43.8337,43.5239,43.639,48430.0
2015-12-16 14:35:00,49.27,49.49,49.24,49.37,55625.0,43.6212,43.816,43.5947,43.7098,55625.0
2015-12-16 14:40:00,49.3,49.45,49.2,49.45,46390.0,43.6478,43.7806,43.5593,43.7806,46390.0
2015-12-16 14:45:00,49.37,49.51,49.34,49.46,42030.0,43.7098,43.8337,43.6832,43.7895,42030.0
2015-12-16 14:50:00,49.43,49.54,49.41,49.52,33355.0,43.7629,43.8603,43.7452,43.8426,33355.0
2015-12-16 14:55:00,49.55,49.74,49.49,49.72,45670.0,43.8691,44.0374,43.816,44.0197,45670.0
2015-12-16 15:00:00,49.73,49.84,49.6,49.8,68595.0,44.0285,44.1259,43.9134,44.0905,68595.0
2015-12-16 15:05:00,49.77,49.8,49.66,49.66,75270.0,44.0639,44.0905,43.9665,43.9665,75270.0
2015-12-16 15:10:00,49.62,49.76,49.6,49.63,53230.0,43.9311,44.0551,43.9134,43.94,53230.0
2015-12-16 15:15:00,49.6,49.75,49.6,49.66,72070.0,43.9134,44.0462,43.9134,43.9665,72070.0
2015-12-16 15:20:00,49.67,49.78,49.66,49.77,82665.0,43.9754,44.0728,43.9665,44.0639,82665.0
2015-12-16 15:25:00,49.77,49.81,49.71,49.75,49535.0,44.0639,44.0993,44.0108,44.0462,49535.0
2015-12-16 15:30:00,49.78,49.85,49.76,49.81,68935.0,44.0728,44.1348,44.0551,44.0993,68935.0
2015-12-16 15:35:00,49.83,49.91,49.82,49.9,73985.0,44.117,44.1879,44.1082,44.179,73985.0
2015-12-16 15:40:00,49.87,49.9,49.73,49.73,81245.0,44.1525,44.179,44.0285,44.0285,81245.0
2015-12-16 15:45:00,49.72,49.8,49.67,49.72,459590.0,44.0197,44.0905,43.9754,44.0197,459590.0
2015-12-16 15:50:00,49.74,49.75,49.57,49.64,267970.0,44.0374,44.0462,43.8869,43.9488,267970.0
2015-12-16 15:55:00,49.64,49.65,49.49,49.51,367420.0,43.9488,43.9577,43.816,43.8337,367420.0
2015-12-17 09:30:00,48.98,49.55,48.98,49.47,900875.0,43.3645,43.8691,43.3645,43.7983,900875.0
2015-12-17 09:35:00,49.5,49.54,49.0,49.2,853925.0,43.8249,43.8603,43.3822,43.5593,853925.0
2015-12-17 09:40:00,49.2,49.43,49.05,49.36,929950.0,43.5593,43.7629,43.4265,43.7009,929950.0
2015-12-17 09:45:00,49.4,49.49,49.15,49.37,242970.0,43.7363,43.816,43.515,43.7098,242970.0
2015-12-17 09:50:00,49.33,49.51,49.22,49.22,244055.0,43.6744,43.8337,43.577,43.577,244055.0
2015-12-17 09:55:00,49.2,49.28,49.1,49.18,320535.0,43.5593,43.6301,43.4707,43.5416,320535.0
2015-12-17 10:00:00,49.17,49.23,49.04,49.19,274385.0,43.5327,43.5858,43.4176,43.5504,274385.0
2015-12-17 10:05:00,49.19,49.2,48.96,48.97,363255.0,43.5504,43.5593,43.3468,43.3556,363255.0
2015-12-17 10:10:00,48.98,49.07,48.82,49.07,196760.0,43.3645,43.4442,43.2228,43.4442,196760.0
2015-12-17 10:15:00,49.03,49.1,48.91,48.96,152355.0,43.4088,43.4707,43.3025,43.3468,152355.0
2015-12-17 10:20:00,48.92,49.06,48.91,48.93,210150.0,43.3114,43.4353,43.3025,43.3202,210150.0
2015-12-17 10:25:00,48.96,49.04,48.92,48.99,175340.0,43.3468,43.4176,43.3114,43.3733,175340.0
2015-12-17 10:30:00,49.0,49.1,48.99,49.0,371385.0,43.3822,43.4707,43.3733,43.3822,371385.0
2015-12-17 10:35:00,49.02,49.13,48.99,49.04,71915.0,43.3999,43.4973,43.3733,43.4176,71915.0
2015-12-17 10:40:00,49.09,49.28,49.03,49.15,118910.0,43.4619,43.6301,43.4088,43.515,118910.0
2015-12-17 10:45:00,49.14,49.19,49.04,49.04,103495.0,43.5062,43.5504,43.4176,43.4176,103495.0
2015-12-17 10:50:00,49.03,49.08,48.87,49.02,498920.0,43.4088,43.453,43.2671,43.3999,498920.0
2015-12-17 10:55:00,49.0,49.1,48.9,49.04,177280.0,43.3822,43.4707,43.2937,43.4176,177280.0
2015-12-17 11:00:00,49.03,49.14,48.93,49.05,266045.0,43.4088,43.5062,43.3202,43.4265,266045.0
2015-12-17 11:05:00,49.05,49.12,48.96,49.02,184945.0,43.4265,43.4884,43.3468,43.3999,184945.0
2015-12-17 11:10:00,49.06,49.11,48.97,48.97,52610.0,43.4353,43.4796,43.3556,43.3556,52610.0
2015-12-17 11:15:00,48.96,49.07,48.95,48.97,62605.0,43.3468,43.4442,43.3379,43.3556,62605.0
2015-12-17 11:20:00,48.97,49.05,48.96,49.01,118790.0,43.3556,43.4265,43.3468,43.3911,118790.0
2015-12-17 11:25:00,49.01,49.08,49.01,49.04,71750.0,43.3911,43.453,43.3911,43.4176,71750.0
2015-12-17 11:30:00,49.05,49.16,48.96,49.11,51310.0,43.4265,43.5239,43.3468,43.4796,51310.0
2015-12-17 11:35:00,49.14,49.3,49.11,49.2,53750.0,43.5062,43.6478,43.4796,43.5593,53750.0
2015-12-17 11:40:00,49.19,49.26,49.15,49.15,72260.0,43.5504,43.6124,43.515,43.515,72260.0
2015-12-17 11:45:00,49.13,49.18,49.06,49.13,153750.0,43.4973,43.5416,43.4353,43.4973,153750.0
2015-12-17 11:50:00,49.12,49.15,49.05,49.15,20215.0,43.4884,43.515,43.4265,43.515,20215.0
2015-12-17 11:55:00,49.15,49.15,49.05,49.1,33025.0,43.515,43.515,43.4265,43.4707,33025.0
2015-12-17 12:00:00,49.08,49.08,49.0,49.0,16540.0,43.453,43.453,43.3822,43.3822,16540.0
2015-12-17 12:05:00,48.99,49.0,48.91,48.94,166105.0,43.3733,43.3822,43.3025,43.3291,166105.0
2015-12-17 12:10:00,48.93,48.97,48.87,48.91,69750.0,43.3202,43.3556,43.2671,43.3025,69750.0
2015-12-17 12:15:00,48.9,48.92,48.82,48.9,33210.0,43.2937,43.3114,43.2228,43.2937,33210.0
2015-12-17 12:20:00,48.9,49.01,48.85,48.95,28195.0,43.2937,43.3911,43.2494,43.3379,28195.0
2015-12-17 12:25:00,48.95,49.0,48.88,48.95,73830.0,43.3379,43.3822,43.276,43.3379,73830.0
2015-12-17 12:30:00,48.92,48.96,48.89,48.93,30040.0,43.3114,43.3468,43.2848,43.3202,30040.0
2015-12-17 12:35:00,48.93,48.93,48.83,48.85,53995.0,43.3202,43.3202,43.2317,43.2494,53995.0
2015-12-17 12:40:00,48.85,49.0,48.85,48.97,35445.0,43.2494,43.3822,43.2494,43.3556,35445.0
2015-12-17 12:45:00,48.96,49.03,48.95,48.96,76090.0,43.3468,43.4088,43.3379,43.3468,76090.0
2015-12-17 12:50:00,48.96,49.0,48.91,48.96,48920.0,43.3468,43.3822,43.3025,43.3468,48920.0
2015-12-17 12:55:00,48.95,49.0,48.92,48.97,35500.0,43.3379,43.3822,43.3114,43.3556,35500.0
2015-12-17 13:00:00,48.98,49.13,48.98,49.13,44840.0,43.3645,43.4973,43.3645,43.4973,44840.0
2015-12-17 13:05:00,49.13,49.26,49.11,49.26,37560.0,43.4973,43.6124,43.4796,43.6124,37560.0
2015-12-17 13:10:00,49.26,49.3,49.19,49.25,72175.0,43.6124,43.6478,43.5504,43.6035,72175.0
2015-12-17 13:15:00,49.27,49.27,49.2,49.24,36395.0,43.6212,43.6212,43.5593,43.5947,36395.0
2015-12-17 13:20:00,49.23,49.25,49.14,49.21,60625.0,43.5858,43.6035,43.5062,43.5681,60625.0
2015-12-17 13:25:00,49.2,49.22,49.11,49.11,19500.0,43.5593,43.577,43.4796,43.4796,19500.0
2015-12-17 13:30:00,49.12,49.25,49.11,49.21,40605.0,43.4884,43.6035,43.4796,43.5681,40605.0
2015-12-17 13:35:00,49.2,49.28,49.2,49.27,40340.0,43.5593,43.6301,43.5593,43.6212,40340.0
2015-12-17 13:40:00,49.28,49.32,49.19,49.3,46675.0,43.6301,43.6655,43.5504,43.6478,46675.0
2015-12-17 13:45:00,49.31,49.36,49.25,49.27,82935.0,43.6567,43.7009,43.6035,43.6212,82935.0
2015-12-17 13:50:00,49.28,49.32,49.27,49.3,23875.0,43.6301,43.6655,43.6212,43.6478,23875.0
2015-12-17 13:55:00,49.29,49.34,49.24,49.24,108185.0,43.639,43.6832,43.5947,43.5947,108185.0
2015-12-17 14:00:00,49.25,49.43,49.25,49.43,166395.0,43.6035,43.7629,43.6035,43.7629,166395.0
2015-12-17 14:05:00,49.46,49.6,49.46,49.6,43600.0,43.7895,43.9134,43.7895,43.9134,43600.0
2015-12-17 14:10:00,49.58,49.73,49.55,49.73,80915.0,43.8957,44.0285,43.8691,44.0285,80915.0
2015-12-17 14:15:00,49.71,49.82,49.68,49.73,66220.0,44.0108,44.1082,43.9842,44.0285,66220.0
2015-12-17 14:20:00,49.74,49.77,49.62,49.63,105360.0,44.0374,44.0639,43.9311,43.94,105360.0
2015-12-17 14:25:00,49.64,49.72,49.63,49.64,36500.0,43.9488,44.0197,43.94,43.9488,36500.0
2015-12-17 14:30:00,49.63,49.7,49.62,49.65,82925.0,43.94,44.0019,43.9311,43.9577,82925.0
2015-12-17 14:35:00,49.64,49.68,49.61,49.67,82995.0,43.9488,43.9842,43.9223,43.9754,82995.0
2015-12-17 14:40:00,49.67,49.72,49.63,49.69,78515.0,43.9754,44.0197,43.94,43.9931,78515.0
2015-12-17 14:45:00,49.69,49.8,49.66,49.78,167965.0,43.9931,44.0905,43.9665,44.0728,167965.0
2015-12-17 14:50:00,49.77,49.81,49.74,49.81,143035.0,44.0639,44.0993,44.0374,44.0993,143035.0
2015-12-17 14:55:00,49.79,49.82,49.68,49.68,99820.0,44.0816,44.1082,43.9842,43.9842,99820.0
2015-12-17 15:00:00,49.68,49.71,49.6,49.61,66950.0,43.9842,44.0108,43.9134,43.9223,66950.0
2015-12-17 15:05:00,49.62,49.66,49.47,49.66,70180.0,43.9311,43.9665,43.7983,43.9665,70180.0
2015-12-17 15:10:00,49.66,49.7,49.56,49.56,232450.0,43.9665,44.0019,43.878,43.878,232450.0
2015-12-17 15:15:00,49.55,49.59,49.45,49.49,107750.0,43.8691,43.9046,43.7806,43.816,107750.0
2015-12-17 15:20:00,49.45,49.52,49.44,49.52,113945.0,43.7806,43.8426,43.7718,43.8426,113945.0
2015-12-17 15:25:00,49.48,49.57,49.45,49.57,123290.0,43.8072,43.8869,43.7806,43.8869,123290.0
2015-12-17 15:30:00,49.54,49.66,49.52,49.64,131200.0,43.8603,43.9665,43.8426,43.9488,131200.0
2015-12-17 15:35:00,49.68,49.74,49.66,49.66,146755.0,43.9842,44.0374,43.9665,43.9665,146755.0
2015-12-17 15:40:00,49.67,49.81,49.64,49.81,177300.0,43.9754,44.0993,43.9488,44.0993,177300.0
2015-12-17 15:45:00,49.81,49.88,49.65,49.65,359540.0,44.0993,44.1613,43.9577,43.9577,359540.0
2015-12-17 15:50:00,49.64,49.72,49.6,49.6,296710.0,43.9488,44.0197,43.9134,43.9134,296710.0
2015-12-17 15:55:00,49.61,49.66,49.49,49.62,648890.0,43.9223,43.9665,43.816,43.9311,648890.0
2015-12-18 09:30:00,49.43,49.62,49.29,49.46,390710.0,43.7629,43.9311,43.639,43.7895,390710.0
2015-12-18 09:35:00,49.49,49.49,49.17,49.17,42250.0,43.816,43.816,43.5327,43.5327,42250.0
2015-12-18 09:40:00,49.18,49.34,49.15,49.27,46545.0,43.5416,43.6832,43.515,43.6212,46545.0
2015-12-18 09:45:00,49.24,49.43,49.23,49.33,61605.0,43.5947,43.7629,43.5858,43.6744,61605.0
2015-12-18 09:50:00,49.37,49.42,49.32,49.39,79000.0,43.7098,43.7541,43.6655,43.7275,79000.0
2015-12-18 09:55:00,49.39,49.5,49.39,49.46,84255.0,43.7275,43.8249,43.7275,43.7895,84255.0
2015-12-18 10:00:00,49.46,49.48,49.27,49.33,61945.0,43.7895,43.8072,43.6212,43.6744,61945.0
2015-12-18 10:05:00,49.32,49.32,49.09,49.09,99265.0,43.6655,43.6655,43.4619,43.4619,99265.0
2015-12-18 10:10:00,49.08,49.14,48.99,49.14,77610.0,43.453,43.5062,43.3733,43.5062,77610.0
2015-12-18 10:15:00,49.14,49.24,49.12,49.13,30000.0,43.5062,43.5947,43.4884,43.4973,30000.0
2015-12-18 10:20:00,49.12,49.24,49.09,49.23,148165.0,43.4884,43.5947,43.4619,43.5858,148165.0
2015-12-18 10:25:00,49.16,49.16,48.95,49.01,34950.0,43.5239,43.5239,43.3379,43.3911,34950.0
2015-12-18 10:30:00,49.01,49.12,48.98,48.98,50815.0,43.3911,43.4884,43.3645,43.3645,50815.0
2015-12-18 10:35:00,49.01,49.07,48.93,48.98,82020.0,43.3911,43.4442,43.3202,43.3645,82020.0
2015-12-18 10:40:00,48.98,49.03,48.9,48.99,78230.0,43.3645,43.4088,43.2937,43.3733,78230.0
2015-12-18 10:45:00,49.03,49.11,48.88,48.89,49630.0,43.4088,43.4796,43.276,43.2848,49630.0
2015-12-18 10:50:00,48.95,49.08,48.95,49.08,88060.0,43.3379,43.453,43.3379,43.453,88060.0
2015-12-18 10:55:00,49.09,49.29,49.04,49.27,28085.0,43.4619,43.639,43.4176,43.6212,28085.0
2015-12-18 11:00:00,49.31,49.31,49.16,49.29,24085.0,43.6567,43.6567,43.5239,43.639,24085.0
2015-12-18 11:05:00,49.26,49.34,49.2,49.27,76885.0,43.6124,43.6832,43.5593,43.6212,76885.0
2015-12-18 11:10:00,49.27,49.37,49.26,49.35,26880.0,43.6212,43.7098,43.6124,43.6921,26880.0
2015-12-18 11:15:00,49.34,49.36,49.29,49.34,45060.0,43.6832,43.7009,43.639,43.6832,45060.0
2015-12-18 11:20:00,49.35,49.37,49.28,49.36,29885.0,43.6921,43.7098,43.6301,43.7009,29885.0
2015-12-18 11:25:00,49.35,49.44,49.33,49.33,37000.0,43.6921,43.7718,43.6744,43.6744,37000.0
2015-12-18 11:30:00,49.33,49.37,49.29,49.36,22725.0,43.6744,43.7098,43.639,43.7009,22725.0
2015-12-18 11:35:00,49.34,49.43,49.28,49.43,33160.0,43.6832,43.7629,43.6301,43.7629,33160.0
2015-12-18 11:40:00,49.4,49.4,49.27,49.32,23200.0,43.7363,43.7363,43.6212,43.6655,23200.0
2015-12-18 11:45:00,49.31,49.35,49.21,49.22,31695.0,43.6567,43.6921,43.5681,43.577,31695.0
2015-12-18 11:50:00,49.2,49.2,49.07,49.07,30430.0,43.5593,43.5593,43.4442,43.4442,30430.0
2015-12-18 11:55:00,49.09,49.1,49.05,49.07,27175.0,43.4619,43.4707,43.4265,43.4442,27175.0
2015-12-18 12:00:00,49.05,49.06,48.98,49.04,19000.0,43.4265,43.4353,43.3645,43.4176,19000.0
2015-12-18 12:05:00,49.02,49.11,48.99,49.07,25500.0,43.3999,43.4796,43.3733,43.4442,25500.0
2015-12-18 12:10:00,49.05,49.1,49.04,49.06,13500.0,43.4265,43.4707,43.4176,43.4353,13500.0
2015-12-18 12:15:00,49.1,49.13,48.97,48.97,39365.0,43.4707,43.4973,43.3556,43.3556,39365.0
2015-12-18 12:20:00,48.99,49.05,48.99,49.0,13000.0,43.3733,43.4265,43.3733,43.3822,13000.0
2015-12-18 12:25:00,48.99,49.05,48.99,49.01,13380.0,43.3733,43.4265,43.3733,43.3911,13380.0
2015-12-18 12:30:00,49.0,49.0,48.91,48.95,17680.0,43.3822,43.3822,43.3025,43.3379,17680.0
2015-12-18 12:35:00,48.94,48.99,48.93,48.99,88880.0,43.3291,43.3733,43.3202,43.3733,88880.0
2015-12-18 12:40:00,48.99,49.06,48.97,49.06,23925.0,43.3733,43.4353,43.3556,43.4353,23925.0
2015-12-18 12:45:00,49.06,49.12,49.03,49.1,35175.0,43.4353,43.4884,43.4088,43.4707,35175.0
2015-12-18 12:50:00,49.09,49.09,48.94,49.03,42515.0,43.4619,43.4619,43.3291,43.4088,42515.0
2015-12-18 12:55:00,49.02,49.02,48.91,48.91,23600.0,43.3999,43.3999,43.3025,43.3025,23600.0
2015-12-18 13:00:00,48.91,48.97,48.9,48.92,18000.0,43.3025,43.3556,43.2937,43.3114,18000.0
2015-12-18 13:05:00,48.91,49.03,48.91,49.01,82900.0,43.3025,43.4088,43.3025,43.3911,82900.0
2015-12-18 13:10:00,49.01,49.01,48.94,48.96,9000.0,43.3911,43.3911,43.3291,43.3468,9000.0
2015-12-18 13:15:00,48.99,49.04,48.95,48.98,31770.0,43.3733,43.4176,43.3379,43.3645,31770.0
2015-12-18 13:20:00,48.98,48.98,48.89,48.96,18675.0,43.3645,43.3645,43.2848,43.3468,18675.0
2015-12-18 13:25:00,48.93,48.96,48.92,48.95,2000.0,43.3202,43.3468,43.3114,43.3379,2000.0
2015-12-18 13:30:00,48.94,49.05,48.9,49.05,9500.0,43.3291,43.4265,43.2937,43.4265,9500.0
2015-12-18 13:35:00,48.99,49.02,48.96,48.96,13500.0,43.3733,43.3999,43.3468,43.3468,13500.0
2015-12-18 13:40:00,48.95,49.05,48.95,48.96,17600.0,43.3379,43.4265,43.3379,43.3468,17600.0
2015-12-18 13:45:00,48.97,48.97,48.9,48.91,10000.0,43.3556,43.3556,43.2937,43.3025,10000.0
2015-12-18 13:50:00,48.94,49.07,48.94,49.07,8500.0,43.3291,43.4442,43.3291,43.4442,8500.0
2015-12-18 13:55:00,49.01,49.13,49.01,49.13,22800.0,43.3911,43.4973,43.3911,43.4973,22800.0
2015-12-18 14:00:00,49.13,49.15,49.07,49.09,19220.0,43.4973,43.515,43.4442,43.4619,19220.0
2015-12-18 14:05:00,49.11,49.24,49.11,49.24,9000.0,43.4796,43.5947,43.4796,43.5947,9000.0
2015-12-18 14:10:00,49.19,49.2,49.11,49.13,25510.0,43.5504,43.5593,43.4796,43.4973,25510.0
2015-12-18 14:15:00,49.13,49.17,49.03,49.04,19725.0,43.4973,43.5327,43.4088,43.4176,19725.0
2015-12-18 14:20:00,49.07,49.15,49.06,49.15,16920.0,43.4442,43.515,43.4353,43.515,16920.0
2015-12-18 14:25:00,49.15,49.2,49.12,49.16,36295.0,43.515,43.5593,43.4884,43.5239,36295.0
2015-12-18 14:30:00,49.16,49.22,49.13,49.14,37300.0,43.5239,43.577,43.4973,43.5062,37300.0
2015-12-18 14:35:00,49.16,49.22,49.16,49.18,17385.0,43.5239,43.577,43.5239,43.5416,17385.0
2015-12-18 14:40:00,49.2,49.23,49.07,49.08,41925.0,43.5593,43.5858,43.4442,43.453,41925.0
2015-12-18 14:45:00,49.05,49.14,49.05,49.12,11530.0,43.4265,43.5062,43.4265,43.4884,11530.0
2015-12-18 14:50:00,49.12,49.13,48.96,48.96,35895.0,43.4884,43.4973,43.3468,43.3468,35895.0
2015-12-18 14:55:00,48.97,49.02,48.92,49.0,33930.0,43.3556,43.3999,43.3114,43.3822,33930.0
2015-12-18 15:00:00,48.98,49.09,48.97,48.97,20915.0,43.3645,43.4619,43.3556,43.3556,20915.0
2015-12-18 15:05:00,48.94,49.13,48.94,49.1,14925.0,43.3291,43.4973,43.3291,43.4707,14925.0
2015-12-18 15:10:00,49.1,49.1,48.94,48.98,39665.0,43.4707,43.4707,43.3291,43.3645,39665.0
2015-12-18 15:15:00,48.95,48.95,48.85,48.88,30555.0,43.3379,43.3379,43.2494,43.276,30555.0
2015-12-18 15:20:00,48.86,48.89,48.83,48.89,25335.0,43.2583,43.2848,43.2317,43.2848,25335.0
2015-12-18 15:25:00,48.89,49.04,48.89,48.96,60405.0,43.2848,43.4176,43.2848,43.3468,60405.0
2015-12-18 15:30:00,48.96,49.09,48.92,49.04,54625.0,43.3468,43.4619,43.3114,43.4176,54625.0
2015-12-18 15:35:00,49.02,49.05,48.99,49.05,45850.0,43.3999,43.4265,43.3733,43.4265,45850.0
2015-12-18 15:40:00,49.03,49.07,48.93,49.07,97660.0,43.4088,43.4442,43.3202,43.4442,97660.0
2015-12-18 15:45:00,49.07,49.18,49.03,49.08,170240.0,43.4442,43.5416,43.4088,43.453,170240.0
2015-12-18 15:50:00,49.08,49.08,48.92,49.0,174970.0,43.453,43.453,43.3114,43.3822,174970.0
2015-12-18 15:55:00,49.01,49.01,48.89,48.92,320695.0,43.3911,43.3911,43.2848,43.3114,320695.0
2015-12-21 09:30:00,49.4,49.55,49.07,49.42,145725.0,43.7363,43.8691,43.4442,43.7541,145725.0
2015-12-21 09:35:00,49.32,49.49,49.22,49.3,32195.0,43.6655,43.816,43.577,43.6478,32195.0
2015-12-21 09:40:00,49.29,49.29,49.09,49.09,9455.0,43.639,43.639,43.4619,43.4619,9455.0
2015-12-21 09:45:00,49.08,49.29,49.01,49.29,23295.0,43.453,43.639,43.3911,43.639,23295.0
2015-12-21 09:50:00,49.3,49.38,49.3,49.37,6770.0,43.6478,43.7186,43.6478,43.7098,6770.0
2015-12-21 09:55:00,49.38,49.38,49.18,49.19,32310.0,43.7186,43.7186,43.5416,43.5504,32310.0
2015-12-21 10:00:00,49.17,49.29,49.12,49.22,17000.0,43.5327,43.639,43.4884,43.577,17000.0
2015-12-21 10:05:00,49.24,49.42,49.2,49.38,67745.0,43.5947,43.7541,43.5593,43.7186,67745.0
2015-12-21 10:10:00,49.39,49.44,49.36,49.44,30505.0,43.7275,43.7718,43.7009,43.7718,30505.0
2015-12-21 10:15:00,49.42,49.53,49.39,49.47,86875.0,43.7541,43.8514,43.7275,43.7983,86875.0
2015-12-21 10:20:00,49.42,49.51,49.34,49.48,32315.0,43.7541,43.8337,43.6832,43.8072,32315.0
2015-12-21 10:25:00,49.5,49.52,49.42,49.48,34075.0,43.8249,43.8426,43.7541,43.8072,34075.0
2015-12-21 10:30:00,49.48,49.5,49.41,49.49,94405.0,43.8072,43.8249,43.7452,43.816,94405.0
2015-12-21 10:35:00,49.51,49.54,49.47,49.5,94750.0,43.8337,43.8603,43.7983,43.8249,94750.0
2015-12-21 10:40:00,49.48,49.54,49.44,49.44,21390.0,43.8072,43.8603,43.7718,43.7718,21390.0
2015-12-21 10:45:00,49.5,49.52,49.39,49.39,23000.0,43.8249,43.8426,43.7275,43.7275,23000.0
2015-12-21 10:50:00,49.41,49.41,49.31,49.31,37500.0,43.7452,43.7452,43.6567,43.6567,37500.0
2015-12-21 10:55:00,49.31,49.34,49.27,49.29,32495.0,43.6567,43.6832,43.6212,43.639,32495.0
2015-12-21 11:00:00,49.28,49.31,49.22,49.22,12975.0,43.6301,43.6567,43.577,43.577,12975.0
2015-12-21 11:05:00,49.22,49.23,49.13,49.16,16000.0,43.577,43.5858,43.4973,43.5239,16000.0
2015-12-21 11:10:00,49.18,49.18,49.07,49.12,28190.0,43.5416,43.5416,43.4442,43.4884,28190.0
2015-12-21 11:15:00,49.1,49.27,49.09,49.2,41390.0,43.4707,43.6212,43.4619,43.5593,41390.0
2015-12-21 11:20:00,49.17,49.29,49.17,49.29,10000.0,43.5327,43.639,43.5327,43.639,10000.0
2015-12-21 11:25:00,49.25,49.28,49.13,49.27,51960.0,43.6035,43.6301,43.4973,43.6212,51960.0
2015-12-21 11:30:00,49.26,49.28,49.13,49.17,45000.0,43.6124,43.6301,43.4973,43.5327,45000.0
2015-12-21 11:35:00,49.16,49.26,49.14,49.18,31275.0,43.5239,43.6124,43.5062,43.5416,31275.0
2015-12-21 11:40:00,49.18,49.22,49.13,49.2,41560.0,43.5416,43.577,43.4973,43.5593,41560.0
2015-12-21 11:45:00,49.2,49.2,49.14,49.17,17880.0,43.5593,43.5593,43.5062,43.5327,17880.0
2015-12-21 11:50:00,49.16,49.26,49.14,49.14,35560.0,43.5239,43.6124,43.5062,43.5062,35560.0
2015-12-21 11:55:00,49.17,49.29,49.17,49.29,19565.0,43.5327,43.639,43.5327,43.639,19565.0
2015-12-21 12:00:00,49.25,49.25,49.16,49.22,5500.0,43.6035,43.6035,43.5239,43.577,5500.0
2015-12-21 12:05:00,49.2,49.24,49.17,49.2,42410.0,43.5593,43.5947,43.5327,43.5593,42410.0
2015-12-21 12:10:00,49.18,49.22,49.18,49.21,5510.0,43.5416,43.577,43.5416,43.5681,5510.0
2015-12-21 12:15:00,49.24,49.24,49.13,49.19,36000.0,43.5947,43.5947,43.4973,43.5504,36000.0
2015-12-21 12:20:00,49.21,49.22,49.12,49.22,15160.0,43.5681,43.577,43.4884,43.577,15160.0
2015-12-21 12:25:00,49.25,49.29,49.24,49.27,18775.0,43.6035,43.639,43.5947,43.6212,18775.0
2015-12-21 12:30:00,49.28,49.32,49.26,49.29,39390.0,43.6301,43.6655,43.6124,43.639,39390.0
2015-12-21 12:35:00,49.33,49.4,49.3,49.31,17075.0,43.6744,43.7363,43.6478,43.6567,17075.0
2015-12-21 12:40:00,49.34,49.38,49.34,49.35,9375.0,43.6832,43.7186,43.6832,43.6921,9375.0
2015-12-21 12:45:00,49.35,49.4,49.27,49.31,48695.0,43.6921,43.7363,43.6212,43.6567,48695.0
2015-12-21 12:50:00,49.31,49.41,49.31,49.38,34270.0,43.6567,43.7452,43.6567,43.7186,34270.0
2015-12-21 12:55:00,49.36,49.4,49.36,49.38,28850.0,43.7009,43.7363,43.7009,43.7186,28850.0
2015-12-21 13:00:00,49.37,49.42,49.37,49.42,9740.0,43.7098,43.7541,43.7098,43.7541,9740.0
2015-12-21 13:05:00,49.43,49.44,49.4,49.41,14000.0,43.7629,43.7718,43.7363,43.7452,14000.0
2015-12-21 13:10:00,49.42,49.44,49.37,49.39,12515.0,43.7541,43.7718,43.7098,43.7275,12515.0
2015-12-21 13:15:00,49.43,49.43,49.36,49.38,10745.0,43.7629,43.7629,43.7009,43.7186,10745.0
2015-12-21 13:20:00,49.39,49.43,49.35,49.38,13500.0,43.7275,43.7629,43.6921,43.7186,13500.0
2015-12-21 13:25:00,49.38,49.4,49.36,49.37,13500.0,43.7186,43.7363,43.7009,43.7098,13500.0
2015-12-21 13:30:00,49.37,49.4,49.35,49.4,10000.0,43.7098,43.7363,43.6921,43.7363,10000.0
2015-12-21 13:35:00,49.41,49.45,49.34,49.42,28510.0,43.7452,43.7806,43.6832,43.7541,28510.0
2015-12-21 13:40:00,49.4,49.4,49.32,49.34,8000.0,43.7363,43.7363,43.6655,43.6832,8000.0
2015-12-21 13:45:00,49.34,49.37,49.33,49.36,11000.0,43.6832,43.7098,43.6744,43.7009,11000.0
2015-12-21 13:50:00,49.34,49.38,49.32,49.35,61310.0,43.6832,43.7186,43.6655,43.6921,61310.0
2015-12-21 13:55:00,49.35,49.35,49.28,49.28,27385.0,43.6921,43.6921,43.6301,43.6301,27385.0
2015-12-21 14:00:00,49.29,49.29,49.22,49.23,18500.0,43.639,43.639,43.577,43.5858,18500.0
2015-12-21 14:05:00,49.21,49.26,49.21,49.22,12000.0,43.5681,43.6124,43.5681,43.577,12000.0
2015-12-21 14:10:00,49.21,49.27,49.17,49.25,16205.0,43.5681,43.6212,43.5327,43.6035,16205.0
2015-12-21 14:15:00,49.24,49.3,49.23,49.3,28695.0,43.5947,43.6478,43.5858,43.6478,28695.0
2015-12-21 14:20:00,49.33,49.33,49.27,49.27,16480.0,43.6744,43.6744,43.6212,43.6212,16480.0
2015-12-21 14:25:00,49.33,49.33,49.23,49.24,76485.0,43.6744,43.6744,43.5858,43.5947,76485.0
2015-12-21 14:30:00,49.22,49.25,49.21,49.23,15660.0,43.577,43.6035,43.5681,43.5858,15660.0
2015-12-21 14:35:00,49.23,49.28,49.22,49.27,40695.0,43.5858,43.6301,43.577,43.6212,40695.0
2015-12-21 14:40:00,49.26,49.3,49.23,49.27,36310.0,43.6124,43.6478,43.5858,43.6212,36310.0
2015-12-21 14:45:00,49.26,49.27,49.23,49.25,9565.0,43.6124,43.6212,43.5858,43.6035,9565.0
2015-12-21 14:50:00,49.27,49.31,49.26,49.28,16020.0,43.6212,43.6567,43.6124,43.6301,16020.0
2015-12-21 14:55:00,49.27,49.29,49.23,49.27,14995.0,43.6212,43.639,43.5858,43.6212,14995.0
2015-12-21 15:00:00,49.27,49.29,49.25,49.26,16635.0,43.6212,43.639,43.6035,43.6124,16635.0
2015-12-21 15:05:00,49.26,49.26,49.16,49.16,18650.0,43.6124,43.6124,43.5239,43.5239,18650.0
2015-12-21 15:10:00,49.18,49.18,49.14,49.16,8520.0,43.5416,43.5416,43.5062,43.5239,8520.0
2015-12-21 15:15:00,49.15,49.17,49.1,49.1,16055.0,43.515,43.5327,43.4707,43.4707,16055.0
2015-12-21 15:20:00,49.08,49.18,49.08,49.13,31115.0,43.453,43.5416,43.453,43.4973,31115.0
2015-12-21 15:25:00,49.17,49.22,49.14,49.22,37585.0,43.5327,43.577,43.5062,43.577,37585.0
2015-12-21 15:30:00,49.24,49.28,49.2,49.2,47750.0,43.5947,43.6301,43.5593,43.5593,47750.0
2015-12-21 15:35:00,49.21,49.35,49.2,49.32,76665.0,43.5681,43.6921,43.5593,43.6655,76665.0
2015-12-21 15:40:00,49.33,49.35,49.3,49.32,40320.0,43.6744,43.6921,43.6478,43.6655,40320.0
2015-12-21 15:45:00,49.34,49.4,49.31,49.35,73880.0,43.6832,43.7363,43.6567,43.6921,73880.0
2015-12-21 15:50:00,49.36,49.4,49.33,49.39,73480.0,43.7009,43.7363,43.6744,43.7275,73480.0
2015-12-21 15:55:00,49.39,49.49,49.39,49.48,247500.0,43.7275,43.816,43.7275,43.8072,247500.0
2015-12-22 09:30:00,49.83,49.89,49.67,49.8,47270.0,44.117,44.1702,43.9754,44.0905,47270.0
2015-12-22 09:35:00,49.86,49.87,49.6,49.87,32655.0,44.1436,44.1525,43.9134,44.1525,32655.0
2015-12-22 09:40:00,49.87,49.97,49.77,49.97,19080.0,44.1525,44.241,44.0639,44.241,19080.0
2015-12-22 09:45:00,50.0,50.0,49.91,49.91,18415.0,44.2676,44.2676,44.1879,44.1879,18415.0
2015-12-22 09:50:00,49.91,49.96,49.86,49.94,23000.0,44.1879,44.2321,44.1436,44.2144,23000.0
2015-12-22 09:55:00,49.91,49.94,49.64,49.73,30495.0,44.1879,44.2144,43.9488,44.0285,30495.0
2015-12-22 10:00:00,49.75,49.94,49.75,49.8,33505.0,44.0462,44.2144,44.0462,44.0905,33505.0
2015-12-22 10:05:00,49.75,49.78,49.71,49.75,13560.0,44.0462,44.0728,44.0108,44.0462,13560.0
2015-12-22 10:10:00,49.8,49.89,49.77,49.77,43280.0,44.0905,44.1702,44.0639,44.0639,43280.0
2015-12-22 10:15:00,49.75,49.75,49.67,49.72,15260.0,44.0462,44.0462,43.9754,44.0197,15260.0
2015-12-22 10:20:00,49.74,49.9,49.74,49.89,15000.0,44.0374,44.179,44.0374,44.1702,15000.0
2015-12-22 10:25:00,49.8,49.95,49.8,49.92,56000.0,44.0905,44.2233,44.0905,44.1967,56000.0
2015-12-22 10:30:00,49.89,49.92,49.81,49.88,26990.0,44.1702,44.1967,44.0993,44.1613,26990.0
2015-12-22 10:35:00,49.89,50.0,49.89,50.0,58190.0,44.1702,44.2676,44.1702,44.2676,58190.0
2015-12-22 10:40:00,50.0,50.0,49.91,49.95,29465.0,44.2676,44.2676,44.1879,44.2233,29465.0
2015-12-22 10:45:00,49.96,49.98,49.89,49.93,25165.0,44.2321,44.2498,44.1702,44.2056,25165.0
2015-12-22 10:50:00,49.93,49.93,49.77,49.77,61870.0,44.2056,44.2056,44.0639,44.0639,61870.0
2015-12-22 10:55:00,49.83,49.83,49.77,49.78,18910.0,44.117,44.117,44.0639,44.0728,18910.0
2015-12-22 11:00:00,49.79,49.84,49.78,49.84,22490.0,44.0816,44.1259,44.0728,44.1259,22490.0
2015-12-22 11:05:00,49.84,49.95,49.83,49.91,20255.0,44.1259,44.2233,44.117,44.1879,20255.0
2015-12-22 11:10:00,49.91,49.91,49.86,49.91,14000.0,44.1879,44.1879,44.1436,44.1879,14000.0
2015-12-22 11:15:00,49.87,49.89,49.81,49.82,7120.0,44.1525,44.1702,44.0993,44.1082,7120.0
2015-12-22 11:20:00,49.84,49.84,49.71,49.71,13500.0,44.1259,44.1259,44.0108,44.0108,13500.0
2015-12-22 11:25:00,49.7,49.79,49.69,49.78,34790.0,44.0019,44.0816,43.9931,44.0728,34790.0
2015-12-22 11:30:00,49.79,49.83,49.79,49.82,2500.0,44.0816,44.117,44.0816,44.1082,2500.0
2015-12-22 11:35:00,49.82,49.97,49.81,49.97,24420.0,44.1082,44.241,44.0993,44.241,24420.0
2015-12-22 11:40:00,49.98,49.99,49.93,49.97,13500.0,44.2498,44.2587,44.2056,44.241,13500.0
2015-12-22 11:45:00,49.99,49.99,49.96,49.99,18575.0,44.2587,44.2587,44.2321,44.2587,18575.0
2015-12-22 11:50:00,49.98,50.0,49.92,49.92,33500.0,44.2498,44.2676,44.1967,44.1967,33500.0
2015-12-22 11:55:00,49.93,49.97,49.89,49.9,30585.0,44.2056,44.241,44.1702,44.179,30585.0
2015-12-22 12:00:00,49.92,49.92,49.84,49.84,16025.0,44.1967,44.1967,44.1259,44.1259,16025.0
2015-12-22 12:05:00,49.86,49.92,49.85,49.88,16500.0,44.1436,44.1967,44.1348,44.1613,16500.0
2015-12-22 12:10:00,49.88,49.89,49.82,49.84,20510.0,44.1613,44.1702,44.1082,44.1259,20510.0
2015-12-22 12:15:00,49.83,49.84,49.79,49.83,22410.0,44.117,44.1259,44.0816,44.117,22410.0
2015-12-22 12:20:00,49.8,49.82,49.74,49.77,11400.0,44.0905,44.1082,44.0374,44.0639,11400.0
2015-12-22 12:25:00,49.77,49.82,49.75,49.81,18015.0,44.0639,44.1082,44.0462,44.0993,18015.0
2015-12-22 12:30:00,49.82,49.85,49.81,49.85,8950.0,44.1082,44.1348,44.0993,44.1348,8950.0
2015-12-22 12:35:00,49.83,49.86,49.83,49.83,18280.0,44.117,44.1436,44.117,44.117,18280.0
2015-12-22 12:40:00,49.83,49.85,49.82,49.84,14140.0,44.117,44.1348,44.1082,44.1259,14140.0
2015-12-22 12:45:00,49.82,49.85,49.8,49.83,15050.0,44.1082,44.1348,44.0905,44.117,15050.0
2015-12-22 12:50:00,49.82,49.87,49.82,49.85,13000.0,44.1082,44.1525,44.1082,44.1348,13000.0
2015-12-22 12:55:00,49.84,49.86,49.84,49.84,14660.0,44.1259,44.1436,44.1259,44.1259,14660.0
2015-12-22 13:00:00,49.85,49.88,49.83,49.86,17510.0,44.1348,44.1613,44.117,44.1436,17510.0
2015-12-22 13:05:00,49.86,49.88,49.84,49.86,22125.0,44.1436,44.1613,44.1259,44.1436,22125.0
2015-12-22 13:10:00,49.85,49.86,49.8,49.86,14000.0,44.1348,44.1436,44.0905,44.1436,14000.0
2015-12-22 13:15:00,49.85,49.86,49.85,49.86,2500.0,44.1348,44.1436,44.1348,44.1436,2500.0
2015-12-22 13:20:00,49.83,49.89,49.83,49.84,17370.0,44.117,44.1702,44.117,44.1259,17370.0
2015-12-22 13:25:00,49.86,49.89,49.85,49.88,11000.0,44.1436,44.1702,44.1348,44.1613,11000.0
2015-12-22 13:30:00,49.89,49.89,49.81,49.81,23850.0,44.1702,44.1702,44.0993,44.0993,23850.0
2015-12-22 13:35:00,49.81,49.84,49.81,49.83,10500.0,44.0993,44.1259,44.0993,44.117,10500.0
2015-12-22 13:40:00,49.82,49.82,49.77,49.8,12810.0,44.1082,44.1082,44.0639,44.0905,12810.0
2015-12-22 13:45:00,49.82,49.88,49.82,49.88,27200.0,44.1082,44.1613,44.1082,44.1613,27200.0
2015-12-22 13:50:00,49.88,49.89,49.85,49.89,16320.0,44.1613,44.1702,44.1348,44.1702,16320.0
2015-12-22 13:55:00,49.9,49.9,49.88,49.88,4990.0,44.179,44.179,44.1613,44.1613,4990.0
2015-12-22 14:00:00,49.89,49.89,49.83,49.85,31000.0,44.1702,44.1702,44.117,44.1348,31000.0
2015-12-22 14:05:00,49.85,49.86,49.8,49.8,64270.0,44.1348,44.1436,44.0905,44.0905,64270.0
2015-12-22 14:10:00,49.84,49.85,49.79,49.8,13290.0,44.1259,44.1348,44.0816,44.0905,13290.0
2015-12-22 14:15:00,49.81,49.87,49.8,49.82,21500.0,44.0993,44.1525,44.0905,44.1082,21500.0
2015-12-22 14:20:00,49.84,49.84,49.81,49.81,10585.0,44.1259,44.1259,44.0993,44.0993,10585.0
2015-12-22 14:25:00,49.81,49.81,49.79,49.79,16000.0,44.0993,44.0993,44.0816,44.0816,16000.0
2015-12-22 14:30:00,49.79,49.81,49.77,49.79,16175.0,44.0816,44.0993,44.0639,44.0816,16175.0
2015-12-22 14:35:00,49.79,49.82,49.78,49.82,26270.0,44.0816,44.1082,44.0728,44.1082,26270.0
2015-12-22 14:40:00,49.83,49.87,49.81,49.87,11500.0,44.117,44.1525,44.0993,44.1525,11500.0
2015-12-22 14:45:00,49.9,49.96,49.89,49.94,52590.0,44.179,44.2321,44.1702,44.2144,52590.0
2015-12-22 14:50:00,49.92,49.94,49.91,49.93,9500.0,44.1967,44.2144,44.1879,44.2056,9500.0
2015-12-22 14:55:00,49.91,50.0,49.9,49.97,45095.0,44.1879,44.2676,44.179,44.241,45095.0
2015-12-22 15:00:00,49.97,50.0,49.94,50.0,25480.0,44.241,44.2676,44.2144,44.2676,25480.0
2015-12-22 15:05:00,50.0,50.0,49.96,49.98,30195.0,44.2676,44.2676,44.2321,44.2498,30195.0
2015-12-22 15:10:00,49.97,50.0,49.95,50.0,44610.0,44.241,44.2676,44.2233,44.2676,44610.0
2015-12-22 15:15:00,49.98,50.09,49.98,50.06,75075.0,44.2498,44.3472,44.2498,44.3207,75075.0
2015-12-22 15:20:00,50.08,50.17,50.08,50.15,19670.0,44.3384,44.4181,44.3384,44.4004,19670.0
2015-12-22 15:25:00,50.18,50.18,50.12,50.14,36875.0,44.4269,44.4269,44.3738,44.3915,36875.0
2015-12-22 15:30:00,50.16,50.17,50.12,50.14,72500.0,44.4092,44.4181,44.3738,44.3915,72500.0
2015-12-22 15:35:00,50.14,50.14,50.09,50.11,41445.0,44.3915,44.3915,44.3472,44.3649,41445.0
2015-12-22 15:40:00,50.1,50.12,49.98,49.99,42890.0,44.3561,44.3738,44.2498,44.2587,42890.0
2015-12-22 15:45:00,49.99,49.99,49.9,49.9,55065.0,44.2587,44.2587,44.179,44.179,55065.0
2015-12-22 15:50:00,49.91,50.0,49.91,50.0,111610.0,44.1879,44.2676,44.1879,44.2676,111610.0
2015-12-22 15:55:00,49.98,50.08,49.97,50.05,190275.0,44.2498,44.3384,44.241,44.3118,190275.0
2015-12-23 09:30:00,49.96,50.33,49.96,50.21,77870.0,44.2321,44.5597,44.2321,44.4535,77870.0
2015-12-23 09:35:00,50.21,50.43,50.2,50.43,17245.0,44.4535,44.6483,44.4446,44.6483,17245.0
2015-12-23 09:40:00,50.33,50.34,50.06,50.14,44800.0,44.5597,44.5686,44.3207,44.3915,44800.0
2015-12-23 09:45:00,50.18,50.28,50.13,50.25,87715.0,44.4269,44.5155,44.3826,44.4889,87715.0
2015-12-23 09:50:00,50.24,50.32,50.23,50.28,9250.0,44.48,44.5509,44.4712,44.5155,9250.0
2015-12-23 09:55:00,50.29,50.4,50.24,50.34,50405.0,44.5243,44.6217,44.48,44.5686,50405.0
2015-12-23 10:00:00,50.36,50.45,50.34,50.44,17690.0,44.5863,44.666,44.5686,44.6571,17690.0
2015-12-23 10:05:00,50.43,50.43,50.26,50.29,11800.0,44.6483,44.6483,44.4977,44.5243,11800.0
2015-12-23 10:10:00,50.26,50.32,50.22,50.22,7000.0,44.4977,44.5509,44.4623,44.4623,7000.0
2015-12-23 10:15:00,50.18,50.22,50.11,50.2,28970.0,44.4269,44.4623,44.3649,44.4446,28970.0
2015-12-23 10:20:00,50.18,50.19,50.07,50.07,9245.0,44.4269,44.4358,44.3295,44.3295,9245.0
2015-12-23 10:25:00,50.07,50.13,50.05,50.1,19010.0,44.3295,44.3826,44.3118,44.3561,19010.0
2015-12-23 10:30:00,50.13,50.17,50.07,50.07,13955.0,44.3826,44.4181,44.3295,44.3295,13955.0
2015-12-23 10:35:00,50.07,50.07,50.0,50.02,14835.0,44.3295,44.3295,44.2676,44.2853,14835.0
2015-12-23 10:40:00,50.05,50.06,50.02,50.02,15575.0,44.3118,44.3207,44.2853,44.2853,15575.0
2015-12-23 10:45:00,50.05,50.05,49.97,49.97,15620.0,44.3118,44.3118,44.241,44.241,15620.0
2015-12-23 10:50:00,49.99,50.0,49.94,49.94,78070.0,44.2587,44.2676,44.2144,44.2144,78070.0
2015-12-23 10:55:00,49.95,49.96,49.93,49.95,15500.0,44.2233,44.2321,44.2056,44.2233,15500.0
2015-12-23 11:00:00,49.94,49.97,49.93,49.94,17590.0,44.2144,44.241,44.2056,44.2144,17590.0
2015-12-23 11:05:00,49.94,49.96,49.91,49.94,16500.0,44.2144,44.2321,44.1879,44.2144,16500.0
2015-12-23 11:10:00,49.91,49.93,49.91,49.91,1500.0,44.1879,44.2056,44.1879,44.1879,1500.0
2015-12-23 11:15:00,49.92,49.96,49.92,49.94,19000.0,44.1967,44.2321,44.1967,44.2144,19000.0
2015-12-23 11:20:00,49.94,49.94,49.88,49.91,6125.0,44.2144,44.2144,44.1613,44.1879,6125.0
2015-12-23 11:25:00,49.92,49.95,49.88,49.91,22100.0,44.1967,44.2233,44.1613,44.1879,22100.0
2015-12-23 11:30:00,49.92,49.95,49.89,49.91,9605.0,44.1967,44.2233,44.1702,44.1879,9605.0
2015-12-23 11:35:00,49.86,49.9,49.85,49.87,4000.0,44.1436,44.179,44.1348,44.1525,4000.0
2015-12-23 11:40:00,49.83,49.89,49.83,49.89,7710.0,44.117,44.1702,44.117,44.1702,7710.0
2015-12-23 11:45:00,49.89,49.89,49.77,49.8,19000.0,44.1702,44.1702,44.0639,44.0905,19000.0
2015-12-23 11:50:00,49.79,49.85,49.79,49.85,8000.0,44.0816,44.1348,44.0816,44.1348,8000.0
2015-12-23 11:55:00,49.85,49.85,49.74,49.74,25500.0,44.1348,44.1348,44.0374,44.0374,25500.0
2015-12-23 12:00:00,49.75,49.78,49.74,49.75,21300.0,44.0462,44.0728,44.0374,44.0462,21300.0
2015-12-23 12:05:00,49.76,49.76,49.72,49.74,8500.0,44.0551,44.0551,44.0197,44.0374,8500.0
2015-12-23 12:10:00,49.76,49.89,49.74,49.87,50710.0,44.0551,44.1702,44.0374,44.1525,50710.0
2015-12-23 12:15:00,49.88,49.92,49.88,49.92,5500.0,44.1613,44.1967,44.1613,44.1967,5500.0
2015-12-23 12:20:00,49.93,49.99,49.92,49.99,8000.0,44.2056,44.2587,44.1967,44.2587,8000.0
2015-12-23 12:25:00,49.96,50.0,49.94,49.98,15500.0,44.2321,44.2676,44.2144,44.2498,15500.0
2015-12-23 12:30:00,49.94,49.95,49.93,49.95,4500.0,44.2144,44.2233,44.2056,44.2233,4500.0
2015-12-23 12:35:00,49.92,49.96,49.92,49.94,11000.0,44.1967,44.2321,44.1967,44.2144,11000.0
2015-12-23 12:40:00,49.91,49.95,49.9,49.92,17000.0,44.1879,44.2233,44.179,44.1967,17000.0
2015-12-23 12:45:00,49.9,50.0,49.9,50.0,34620.0,44.179,44.2676,44.179,44.2676,34620.0
2015-12-23 12:50:00,49.97,49.98,49.95,49.97,7000.0,44.241,44.2498,44.2233,44.241,7000.0
2015-12-23 12:55:00,49.95,49.98,49.95,49.97,11280.0,44.2233,44.2498,44.2233,44.241,11280.0
2015-12-23 13:00:00,49.98,50.0,49.9,49.9,21660.0,44.2498,44.2676,44.179,44.179,21660.0
2015-12-23 13:05:00,49.94,49.94,49.91,49.94,11010.0,44.2144,44.2144,44.1879,44.2144,11010.0
2015-12-23 13:10:00,49.91,49.95,49.9,49.94,10020.0,44.1879,44.2233,44.179,44.2144,10020.0
2015-12-23 13:15:00,49.93,49.94,49.91,49.94,3000.0,44.2056,44.2144,44.1879,44.2144,3000.0
2015-12-23 13:20:00,49.91,49.98,49.91,49.98,6600.0,44.1879,44.2498,44.1879,44.2498,6600.0
2015-12-23 13:25:00,49.99,49.99,49.95,49.97,10500.0,44.2587,44.2587,44.2233,44.241,10500.0
2015-12-23 13:30:00,49.99,50.0,49.96,50.0,12010.0,44.2587,44.2676,44.2321,44.2676,12010.0
2015-12-23 13:35:00,50.0,50.0,49.89,49.89,20220.0,44.2676,44.2676,44.1702,44.1702,20220.0
2015-12-23 13:40:00,49.89,49.99,49.89,49.97,12750.0,44.1702,44.2587,44.1702,44.241,12750.0
2015-12-23 13:45:00,49.99,50.04,49.98,49.98,32585.0,44.2587,44.303,44.2498,44.2498,32585.0
2015-12-23 13:50:00,50.0,50.0,49.94,49.97,7500.0,44.2676,44.2676,44.2144,44.241,7500.0
2015-12-23 13:55:00,49.99,50.05,49.95,50.01,21375.0,44.2587,44.3118,44.2233,44.2764,21375.0
2015-12-23 14:00:00,49.96,50.0,49.95,49.99,13380.0,44.2321,44.2676,44.2233,44.2587,13380.0
2015-12-23 14:05:00,49.99,50.03,49.95,50.03,8525.0,44.2587,44.2941,44.2233,44.2941,8525.0
2015-12-23 14:10:00,50.0,50.01,49.94,49.99,60830.0,44.2676,44.2764,44.2144,44.2587,60830.0
2015-12-23 14:15:00,50.0,50.05,49.99,50.05,23680.0,44.2676,44.3118,44.2587,44.3118,23680.0
2015-12-23 14:20:00,50.02,50.05,50.01,50.03,43505.0,44.2853,44.3118,44.2764,44.2941,43505.0
2015-12-23 14:25:00,50.02,50.04,49.96,49.97,24990.0,44.2853,44.303,44.2321,44.241,24990.0
2015-12-23 14:30:00,49.96,49.99,49.93,49.95,36295.0,44.2321,44.2587,44.2056,44.2233,36295.0
2015-12-23 14:35:00,49.94,49.95,49.91,49.93,16335.0,44.2144,44.2233,44.1879,44.2056,16335.0
2015-12-23 14:40:00,49.93,50.0,49.93,50.0,72115.0,44.2056,44.2676,44.2056,44.2676,72115.0
2015-12-23 14:45:00,50.01,50.03,49.97,50.03,68935.0,44.2764,44.2941,44.241,44.2941,68935.0
2015-12-23 14:50:00,50.04,50.06,50.02,50.02,72275.0,44.303,44.3207,44.2853,44.2853,72275.0
2015-12-23 14:55:00,50.02,50.07,50.01,50.07,98820.0,44.2853,44.3295,44.2764,44.3295,98820.0
2015-12-23 15:00:00,50.07,50.1,50.03,50.03,96585.0,44.3295,44.3561,44.2941,44.2941,96585.0
2015-12-23 15:05:00,50.03,50.03,49.97,49.97,10850.0,44.2941,44.2941,44.241,44.241,10850.0
2015-12-23 15:10:00,49.99,50.1,49.99,50.1,49485.0,44.2587,44.3561,44.2587,44.3561,49485.0
2015-12-23 15:15:00,50.08,50.1,50.07,50.08,55775.0,44.3384,44.3561,44.3295,44.3384,55775.0
2015-12-23 15:20:00,50.1,50.12,50.09,50.12,47920.0,44.3561,44.3738,44.3472,44.3738,47920.0
2015-12-23 15:25:00,50.11,50.13,50.09,50.13,37000.0,44.3649,44.3826,44.3472,44.3826,37000.0
2015-12-23 15:30:00,50.12,50.12,50.06,50.09,68975.0,44.3738,44.3738,44.3207,44.3472,68975.0
2015-12-23 15:35:00,50.09,50.1,50.05,50.1,61530.0,44.3472,44.3561,44.3118,44.3561,61530.0
2015-12-23 15:40:00,50.09,50.15,50.08,50.13,58350.0,44.3472,44.4004,44.3384,44.3826,58350.0
2015-12-23 15:45:00,50.15,50.18,50.13,50.17,159325.0,44.4004,44.4269,44.3826,44.4181,159325.0
2015-12-23 15:50:00,50.18,50.2,50.17,50.2,119890.0,44.4269,44.4446,44.4181,44.4446,119890.0
2015-12-23 15:55:00,50.2,50.2,50.16,50.2,335325.0,44.4446,44.4446,44.4092,44.4446,335325.0
2015-12-24 09:30:00,50.1,50.23,50.05,50.15,17910.0,44.3561,44.4712,44.3118,44.4004,17910.0
2015-12-24 09:35:00,50.18,50.27,50.04,50.04,9305.0,44.4269,44.5066,44.303,44.303,9305.0
2015-12-24 09:40:00,50.01,50.28,50.01,50.28,9160.0,44.2764,44.5155,44.2764,44.5155,9160.0
2015-12-24 09:45:00,50.22,50.25,50.11,50.22,30530.0,44.4623,44.4889,44.3649,44.4623,30530.0
2015-12-24 09:50:00,50.25,50.32,50.21,50.28,41430.0,44.4889,44.5509,44.4535,44.5155,41430.0
2015-12-24 09:55:00,50.28,50.34,50.19,50.19,69605.0,44.5155,44.5686,44.4358,44.4358,69605.0
2015-12-24 10:00:00,50.16,50.3,50.16,50.28,8050.0,44.4092,44.5332,44.4092,44.5155,8050.0
2015-12-24 10:05:00,50.34,50.44,50.33,50.44,9500.0,44.5686,44.6571,44.5597,44.6571,9500.0
2015-12-24 10:10:00,50.44,50.44,50.39,50.43,12050.0,44.6571,44.6571,44.6128,44.6483,12050.0
2015-12-24 10:15:00,50.44,50.53,50.43,50.53,16500.0,44.6571,44.7368,44.6483,44.7368,16500.0
2015-12-24 10:20:00,50.52,50.52,50.37,50.49,46515.0,44.7279,44.7279,44.5951,44.7014,46515.0
2015-12-24 10:25:00,50.47,50.51,50.34,50.38,59495.0,44.6837,44.7191,44.5686,44.604,59495.0
2015-12-24 10:30:00,50.37,50.37,50.29,50.29,32990.0,44.5951,44.5951,44.5243,44.5243,32990.0
2015-12-24 10:35:00,50.31,50.33,50.3,50.3,6000.0,44.542,44.5597,44.5332,44.5332,6000.0
2015-12-24 10:40:00,50.33,50.35,50.32,50.35,9000.0,44.5597,44.5774,44.5509,44.5774,9000.0
2015-12-24 10:45:00,50.39,50.39,50.34,50.34,8000.0,44.6128,44.6128,44.5686,44.5686,8000.0
2015-12-24 10:50:00,50.35,50.37,50.26,50.26,19000.0,44.5774,44.5951,44.4977,44.4977,19000.0
2015-12-24 10:55:00,50.24,50.27,50.21,50.25,6085.0,44.48,44.5066,44.4535,44.4889,6085.0
2015-12-24 11:00:00,50.23,50.28,50.23,50.24,11500.0,44.4712,44.5155,44.4712,44.48,11500.0
2015-12-24 11:05:00,50.23,50.26,50.18,50.18,11365.0,44.4712,44.4977,44.4269,44.4269,11365.0
2015-12-24 11:10:00,50.23,50.23,50.14,50.14,36530.0,44.4712,44.4712,44.3915,44.3915,36530.0
2015-12-24 11:15:00,50.15,50.23,50.14,50.22,8500.0,44.4004,44.4712,44.3915,44.4623,8500.0
2015-12-24 11:20:00,50.21,50.32,50.21,50.31,14500.0,44.4535,44.5509,44.4535,44.542,14500.0
2015-12-24 11:25:00,50.3,50.33,50.24,50.27,11060.0,44.5332,44.5597,44.48,44.5066,11060.0
2015-12-24 11:30:00,50.28,50.32,50.24,50.29,17520.0,44.5155,44.5509,44.48,44.5243,17520.0
2015-12-24 11:35:00,50.3,50.32,50.27,50.3,7005.0,44.5332,44.5509,44.5066,44.5332,7005.0
2015-12-24 11:40:00,50.31,50.33,50.25,50.25,15450.0,44.542,44.5597,44.4889,44.4889,15450.0
2015-12-24 11:45:00,50.29,50.36,50.28,50.33,9030.0,44.5243,44.5863,44.5155,44.5597,9030.0
2015-12-24 11:50:00,50.32,50.36,50.29,50.32,9500.0,44.5509,44.5863,44.5243,44.5509,9500.0
2015-12-24 11:55:00,50.34,50.38,50.31,50.36,7000.0,44.5686,44.604,44.542,44.5863,7000.0
2015-12-24 12:00:00,50.3,50.31,50.26,50.29,8235.0,44.5332,44.542,44.4977,44.5243,8235.0
2015-12-24 12:05:00,50.26,50.27,50.23,50.27,4615.0,44.4977,44.5066,44.4712,44.5066,4615.0
2015-12-24 12:10:00,50.27,50.28,50.24,50.26,20300.0,44.5066,44.5155,44.48,44.4977,20300.0
2015-12-24 12:15:00,50.27,50.34,50.27,50.34,14285.0,44.5066,44.5686,44.5066,44.5686,14285.0
2015-12-24 12:20:00,50.34,50.35,50.29,50.35,16525.0,44.5686,44.5774,44.5243,44.5774,16525.0
2015-12-24 12:25:00,50.35,50.38,50.3,50.35,15000.0,44.5774,44.604,44.5332,44.5774,15000.0
2015-12-24 12:30:00,50.36,50.37,50.28,50.31,73685.0,44.5863,44.5951,44.5155,44.542,73685.0
2015-12-24 12:35:00,50.38,50.39,50.31,50.35,24000.0,44.604,44.6128,44.542,44.5774,24000.0
2015-12-24 12:40:00,50.37,50.42,50.33,50.41,53400.0,44.5951,44.6394,44.5597,44.6305,53400.0
2015-12-24 12:45:00,50.42,50.46,50.38,50.38,63295.0,44.6394,44.6748,44.604,44.604,63295.0
2015-12-24 12:50:00,50.35,50.47,50.32,50.47,39245.0,44.5774,44.6837,44.5509,44.6837,39245.0
2015-12-24 12:55:00,50.44,50.45,50.35,50.35,94375.0,44.6571,44.666,44.5774,44.5774,94375.0
2015-12-28 09:30:00,50.35,50.46,50.34,50.45,44140.0,44.5774,44.6748,44.5686,44.666,44140.0
2015-12-28 09:35:00,50.37,50.41,50.32,50.34,9190.0,44.5951,44.6305,44.5509,44.5686,9190.0
2015-12-28 09:40:00,50.33,50.47,50.25,50.47,34000.0,44.5597,44.6837,44.4889,44.6837,34000.0
2015-12-28 09:45:00,50.44,50.55,50.41,50.5,65935.0,44.6571,44.7545,44.6305,44.7102,65935.0
2015-12-28 09:50:00,50.49,50.63,50.49,50.56,27000.0,44.7014,44.8253,44.7014,44.7634,27000.0
2015-12-28 09:55:00,50.6,50.73,50.59,50.73,40075.0,44.7988,44.9139,44.7899,44.9139,40075.0
2015-12-28 10:00:00,50.71,50.73,50.64,50.69,73470.0,44.8962,44.9139,44.8342,44.8784,73470.0
2015-12-28 10:05:00,50.69,50.84,50.69,50.84,47045.0,44.8784,45.0112,44.8784,45.0112,47045.0
2015-12-28 10:10:00,50.85,50.85,50.77,50.79,62335.0,45.0201,45.0201,44.9493,44.967,62335.0
2015-12-28 10:15:00,50.8,50.88,50.79,50.88,46000.0,44.9758,45.0467,44.967,45.0467,46000.0
2015-12-28 10:20:00,50.89,50.89,50.78,50.8,75750.0,45.0555,45.0555,44.9581,44.9758,75750.0
2015-12-28 10:25:00,50.79,50.95,50.79,50.93,72295.0,44.967,45.1086,44.967,45.0909,72295.0
2015-12-28 10:30:00,50.95,50.98,50.92,50.95,82935.0,45.1086,45.1352,45.0821,45.1086,82935.0
2015-12-28 10:35:00,50.95,50.98,50.9,50.91,54000.0,45.1086,45.1352,45.0644,45.0732,54000.0
2015-12-28 10:40:00,50.91,50.97,50.91,50.95,46075.0,45.0732,45.1263,45.0732,45.1086,46075.0
2015-12-28 10:45:00,50.94,50.94,50.88,50.9,39000.0,45.0998,45.0998,45.0467,45.0644,39000.0
2015-12-28 10:50:00,50.9,50.9,50.79,50.8,60400.0,45.0644,45.0644,44.967,44.9758,60400.0
2015-12-28 10:55:00,50.79,50.82,50.79,50.82,117000.0,44.967,44.9935,44.967,44.9935,117000.0
2015-12-28 11:00:00,50.82,50.9,50.79,50.88,57140.0,44.9935,45.0644,44.967,45.0467,57140.0
2015-12-28 11:05:00,50.89,50.98,50.88,50.98,72335.0,45.0555,45.1352,45.0467,45.1352,72335.0
2015-12-28 11:10:00,50.96,51.0,50.96,50.97,37550.0,45.1175,45.1529,45.1175,45.1263,37550.0
2015-12-28 11:15:00,50.98,51.0,50.97,50.97,62115.0,45.1352,45.1529,45.1263,45.1263,62115.0
2015-12-28 11:20:00,50.97,51.0,50.97,50.98,71125.0,45.1263,45.1529,45.1263,45.1352,71125.0
2015-12-28 11:25:00,50.99,51.05,50.99,51.0,78475.0,45.1441,45.1972,45.1441,45.1529,78475.0
2015-12-28 11:30:00,51.0,51.03,50.97,50.98,25500.0,45.1529,45.1795,45.1263,45.1352,25500.0
2015-12-28 11:35:00,51.01,51.01,50.95,50.99,25000.0,45.1618,45.1618,45.1086,45.1441,25000.0
2015-12-28 11:40:00,50.98,50.99,50.96,50.99,24000.0,45.1352,45.1441,45.1175,45.1441,24000.0
2015-12-28 11:45:00,51.0,51.03,50.96,50.98,36290.0,45.1529,45.1795,45.1175,45.1352,36290.0
2015-12-28 11:50:00,50.99,51.01,50.98,51.0,37440.0,45.1441,45.1618,45.1352,45.1529,37440.0
2015-12-28 11:55:00,51.0,51.02,50.98,50.99,58060.0,45.1529,45.1706,45.1352,45.1441,58060.0
2015-12-28 12:00:00,50.98,51.0,50.97,51.0,38545.0,45.1352,45.1529,45.1263,45.1529,38545.0
2015-12-28 12:05:00,51.0,51.01,51.0,51.01,19500.0,45.1529,45.1618,45.1529,45.1618,19500.0
2015-12-28 12:10:00,51.0,51.1,50.98,51.08,46940.0,45.1529,45.2414,45.1352,45.2237,46940.0
2015-12-28 12:15:00,51.11,51.14,51.08,51.12,61475.0,45.2503,45.2769,45.2237,45.2591,61475.0
2015-12-28 12:20:00,51.12,51.12,51.01,51.02,14500.0,45.2591,45.2591,45.1618,45.1706,14500.0
2015-12-28 12:25:00,51.02,51.08,51.01,51.08,24500.0,45.1706,45.2237,45.1618,45.2237,24500.0
2015-12-28 12:30:00,51.07,51.07,51.01,51.04,20085.0,45.2149,45.2149,45.1618,45.1883,20085.0
2015-12-28 12:35:00,51.06,51.07,51.01,51.04,22000.0,45.206,45.2149,45.1618,45.1883,22000.0
2015-12-28 12:40:00,51.07,51.07,51.01,51.03,28960.0,45.2149,45.2149,45.1618,45.1795,28960.0
2015-12-28 12:45:00,51.04,51.06,51.02,51.03,18000.0,45.1883,45.206,45.1706,45.1795,18000.0
2015-12-28 12:50:00,51.03,51.06,51.0,51.01,26915.0,45.1795,45.206,45.1529,45.1618,26915.0
2015-12-28 12:55:00,51.0,51.01,50.91,50.93,22500.0,45.1529,45.1618,45.0732,45.0909,22500.0
2015-12-28 13:00:00,50.9,50.94,50.9,50.92,24600.0,45.0644,45.0998,45.0644,45.0821,24600.0
2015-12-28 13:05:00,50.93,50.96,50.9,50.95,31580.0,45.0909,45.1175,45.0644,45.1086,31580.0
2015-12-28 13:10:00,50.95,51.02,50.93,51.02,21585.0,45.1086,45.1706,45.0909,45.1706,21585.0
2015-12-28 13:15:00,51.03,51.14,51.03,51.14,46000.0,45.1795,45.2769,45.1795,45.2769,46000.0
2015-12-28 13:20:00,51.14,51.15,51.05,51.09,65115.0,45.2769,45.2857,45.1972,45.2326,65115.0
2015-12-28 13:25:00,51.07,51.1,51.03,51.06,19500.0,45.2149,45.2414,45.1795,45.206,19500.0
2015-12-28 13:30:00,51.04,51.09,51.03,51.05,49745.0,45.1883,45.2326,45.1795,45.1972,49745.0
2015-12-28 13:35:00,51.07,51.09,51.04,51.07,12680.0,45.2149,45.2326,45.1883,45.2149,12680.0
2015-12-28 13:40:00,51.03,51.03,50.95,50.97,49715.0,45.1795,45.1795,45.1086,45.1263,49715.0
2015-12-28 13:45:00,50.96,50.97,50.92,50.92,9000.0,45.1175,45.1263,45.0821,45.0821,9000.0
2015-12-28 13:50:00,50.92,50.92,50.83,50.83,43110.0,45.0821,45.0821,45.0024,45.0024,43110.0
2015-12-28 13:55:00,50.82,50.83,50.78,50.8,37840.0,44.9935,45.0024,44.9581,44.9758,37840.0
2015-12-28 14:00:00,50.78,50.84,50.78,50.81,69865.0,44.9581,45.0112,44.9581,44.9847,69865.0
2015-12-28 14:05:00,50.82,50.82,50.77,50.79,21660.0,44.9935,44.9935,44.9493,44.967,21660.0
2015-12-28 14:10:00,50.8,50.82,50.76,50.78,37125.0,44.9758,44.9935,44.9404,44.9581,37125.0
2015-12-28 14:15:00,50.78,50.82,50.78,50.82,25240.0,44.9581,44.9935,44.9581,44.9935,25240.0
2015-12-28 14:20:00,50.8,50.9,50.8,50.88,34555.0,44.9758,45.0644,44.9758,45.0467,34555.0
2015-12-28 14:25:00,50.88,50.9,50.87,50.9,6500.0,45.0467,45.0644,45.0378,45.0644,6500.0
2015-12-28 14:30:00,50.88,50.9,50.82,50.88,38870.0,45.0467,45.0644,44.9935,45.0467,38870.0
2015-12-28 14:35:00,50.86,50.86,50.79,50.86,23985.0,45.029,45.029,44.967,45.029,23985.0
2015-12-28 14:40:00,50.83,50.86,50.8,50.82,47015.0,45.0024,45.029,44.9758,44.9935,47015.0
2015-12-28 14:45:00,50.82,50.88,50.8,50.86,39265.0,44.9935,45.0467,44.9758,45.029,39265.0
2015-12-28 14:50:00,50.88,50.92,50.88,50.91,12500.0,45.0467,45.0821,45.0467,45.0732,12500.0
2015-12-28 14:55:00,50.92,50.98,50.92,50.94,83670.0,45.0821,45.1352,45.0821,45.0998,83670.0
2015-12-28 15:00:00,50.96,50.96,50.9,50.92,36590.0,45.1175,45.1175,45.0644,45.0821,36590.0
2015-12-28 15:05:00,50.9,50.9,50.84,50.87,34000.0,45.0644,45.0644,45.0112,45.0378,34000.0
2015-12-28 15:10:00,50.89,50.92,50.87,50.89,91720.0,45.0555,45.0821,45.0378,45.0555,91720.0
2015-12-28 15:15:00,50.89,50.92,50.86,50.87,40495.0,45.0555,45.0821,45.029,45.0378,40495.0
2015-12-28 15:20:00,50.86,50.93,50.86,50.87,46510.0,45.029,45.0909,45.029,45.0378,46510.0
2015-12-28 15:25:00,50.87,50.93,50.84,50.84,49565.0,45.0378,45.0909,45.0112,45.0112,49565.0
2015-12-28 15:30:00,50.85,50.95,50.84,50.91,56185.0,45.0201,45.1086,45.0112,45.0732,56185.0
2015-12-28 15:35:00,50.94,50.94,50.87,50.89,63145.0,45.0998,45.0998,45.0378,45.0555,63145.0
2015-12-28 15:40:00,50.9,50.92,50.85,50.85,95235.0,45.0644,45.0821,45.0201,45.0201,95235.0
2015-12-28 15:45:00,50.88,50.9,50.85,50.85,64780.0,45.0467,45.0644,45.0201,45.0201,64780.0
2015-12-28 15:50:00,50.85,50.86,50.83,50.84,117805.0,45.0201,45.029,45.0024,45.0112,117805.0
2015-12-28 15:55:00,50.83,50.9,50.82,50.88,232255.0,45.0024,45.0644,44.9935,45.0467,232255.0
2015-12-29 09:30:00,51.39,51.39,51.12,51.35,31415.0,45.4982,45.4982,45.2591,45.4628,31415.0
2015-12-29 09:35:00,51.37,51.63,51.27,51.56,46430.0,45.4805,45.7107,45.3919,45.6487,46430.0
2015-12-29 09:40:00,51.53,51.71,51.47,51.61,104885.0,45.6221,45.7815,45.569,45.693,104885.0
2015-12-29 09:45:00,51.64,51.87,51.64,51.86,40230.0,45.7195,45.9232,45.7195,45.9143,40230.0
2015-12-29 09:50:00,51.83,51.88,51.75,51.76,51120.0,45.8877,45.932,45.8169,45.8258,51120.0
2015-12-29 09:55:00,51.74,51.74,51.46,51.58,45120.0,45.8081,45.8081,45.5602,45.6664,45120.0
2015-12-29 10:00:00,51.63,51.84,51.63,51.81,78355.0,45.7107,45.8966,45.7107,45.87,78355.0
2015-12-29 10:05:00,51.81,51.84,51.72,51.77,44255.0,45.87,45.8966,45.7904,45.8346,44255.0
2015-12-29 10:10:00,51.8,51.8,51.72,51.72,18995.0,45.8612,45.8612,45.7904,45.7904,18995.0
2015-12-29 10:15:00,51.76,51.81,51.73,51.78,51750.0,45.8258,45.87,45.7992,45.8435,51750.0
2015-12-29 10:20:00,51.81,51.82,51.73,51.77,26000.0,45.87,45.8789,45.7992,45.8346,26000.0
2015-12-29 10:25:00,51.79,51.79,51.63,51.64,29430.0,45.8523,45.8523,45.7107,45.7195,29430.0
2015-12-29 10:30:00,51.63,51.64,51.35,51.51,100695.0,45.7107,45.7195,45.4628,45.6044,100695.0
2015-12-29 10:35:00,51.55,51.55,51.3,51.3,72855.0,45.6398,45.6398,45.4185,45.4185,72855.0
2015-12-29 10:40:00,51.34,51.56,51.33,51.56,28750.0,45.4539,45.6487,45.4451,45.6487,28750.0
2015-12-29 10:45:00,51.55,51.67,51.55,51.65,26785.0,45.6398,45.7461,45.6398,45.7284,26785.0
2015-12-29 10:50:00,51.68,51.79,51.67,51.77,29140.0,45.7549,45.8523,45.7461,45.8346,29140.0
2015-12-29 10:55:00,51.77,51.83,51.64,51.65,91700.0,45.8346,45.8877,45.7195,45.7284,91700.0
2015-12-29 11:00:00,51.63,51.66,51.62,51.64,26220.0,45.7107,45.7372,45.7018,45.7195,26220.0
2015-12-29 11:05:00,51.65,51.69,51.64,51.66,31065.0,45.7284,45.7638,45.7195,45.7372,31065.0
2015-12-29 11:10:00,51.63,51.64,51.58,51.63,20565.0,45.7107,45.7195,45.6664,45.7107,20565.0
2015-12-29 11:15:00,51.65,51.69,51.6,51.66,13500.0,45.7284,45.7638,45.6841,45.7372,13500.0
2015-12-29 11:20:00,51.67,51.69,51.61,51.63,25545.0,45.7461,45.7638,45.693,45.7107,25545.0
2015-12-29 11:25:00,51.64,51.7,51.63,51.69,17275.0,45.7195,45.7727,45.7107,45.7638,17275.0
2015-12-29 11:30:00,51.7,51.71,51.63,51.64,18655.0,45.7727,45.7815,45.7107,45.7195,18655.0
2015-12-29 11:35:00,51.65,51.67,51.6,51.67,43000.0,45.7284,45.7461,45.6841,45.7461,43000.0
2015-12-29 11:40:00,51.72,51.72,51.65,51.65,15485.0,45.7904,45.7904,45.7284,45.7284,15485.0
2015-12-29 11:45:00,51.62,51.65,51.53,51.53,19245.0,45.7018,45.7284,45.6221,45.6221,19245.0
2015-12-29 11:50:00,51.56,51.59,51.55,51.57,6500.0,45.6487,45.6753,45.6398,45.6576,6500.0
2015-12-29 11:55:00,51.59,51.65,51.57,51.62,40175.0,45.6753,45.7284,45.6576,45.7018,40175.0
2015-12-29 12:00:00,51.6,51.75,51.59,51.67,49345.0,45.6841,45.8169,45.6753,45.7461,49345.0
2015-12-29 12:05:00,51.65,51.66,51.61,51.66,18980.0,45.7284,45.7372,45.693,45.7372,18980.0
2015-12-29 12:10:00,51.67,51.67,51.6,51.63,42510.0,45.7461,45.7461,45.6841,45.7107,42510.0
2015-12-29 12:15:00,51.66,51.67,51.6,51.6,21000.0,45.7372,45.7461,45.6841,45.6841,21000.0
2015-12-29 12:20:00,51.62,51.69,51.61,51.67,20215.0,45.7018,45.7638,45.693,45.7461,20215.0
2015-12-29 12:25:00,51.65,51.65,51.58,51.61,19770.0,45.7284,45.7284,45.6664,45.693,19770.0
2015-12-29 12:30:00,51.59,51.6,51.52,51.52,16500.0,45.6753,45.6841,45.6133,45.6133,16500.0
2015-12-29 12:35:00,51.53,51.59,51.51,51.57,14000.0,45.6221,45.6753,45.6044,45.6576,14000.0
2015-12-29 12:40:00,51.56,51.59,51.55,51.59,13675.0,45.6487,45.6753,45.6398,45.6753,13675.0
2015-12-29 12:45:00,51.6,51.64,51.56,51.56,47630.0,45.6841,45.7195,45.6487,45.6487,47630.0
2015-12-29 12:50:00,51.55,51.55,51.48,51.48,8000.0,45.6398,45.6398,45.5779,45.5779,8000.0
2015-12-29 12:55:00,51.47,51.6,51.47,51.6,8000.0,45.569,45.6841,45.569,45.6841,8000.0
2015-12-29 13:00:00,51.59,51.64,51.59,51.62,21095.0,45.6753,45.7195,45.6753,45.7018,21095.0
2015-12-29 13:05:00,51.63,51.72,51.62,51.68,48575.0,45.7107,45.7904,45.7018,45.7549,48575.0
2015-12-29 13:10:00,51.68,51.68,51.59,51.59,13000.0,45.7549,45.7549,45.6753,45.6753,13000.0
2015-12-29 13:15:00,51.64,51.68,51.64,51.68,20625.0,45.7195,45.7549,45.7195,45.7549,20625.0
2015-12-29 13:20:00,51.69,51.69,51.61,51.63,23475.0,45.7638,45.7638,45.693,45.7107,23475.0
2015-12-29 13:25:00,51.62,51.7,51.62,51.66,33755.0,45.7018,45.7727,45.7018,45.7372,33755.0
2015-12-29 13:30:00,51.64,51.65,51.54,51.54,9000.0,45.7195,45.7284,45.631,45.631,9000.0
2015-12-29 13:35:00,51.57,51.57,51.5,51.5,10850.0,45.6576,45.6576,45.5956,45.5956,10850.0
2015-12-29 13:40:00,51.51,51.6,51.51,51.58,36100.0,45.6044,45.6841,45.6044,45.6664,36100.0
2015-12-29 13:45:00,51.58,51.61,51.57,51.57,32390.0,45.6664,45.693,45.6576,45.6576,32390.0
2015-12-29 13:50:00,51.58,51.65,51.58,51.62,22290.0,45.6664,45.7284,45.6664,45.7018,22290.0
2015-12-29 13:55:00,51.63,51.65,51.6,51.6,13150.0,45.7107,45.7284,45.6841,45.6841,13150.0
2015-12-29 14:00:00,51.59,51.59,51.53,51.54,8000.0,45.6753,45.6753,45.6221,45.631,8000.0
2015-12-29 14:05:00,51.56,51.58,51.52,51.55,31965.0,45.6487,45.6664,45.6133,45.6398,31965.0
2015-12-29 14:10:00,51.52,51.56,51.52,51.52,9185.0,45.6133,45.6487,45.6133,45.6133,9185.0
2015-12-29 14:15:00,51.53,51.58,51.53,51.57,19860.0,45.6221,45.6664,45.6221,45.6576,19860.0
2015-12-29 14:20:00,51.58,51.63,51.58,51.61,29255.0,45.6664,45.7107,45.6664,45.693,29255.0
2015-12-29 14:25:00,51.6,51.65,51.54,51.64,30040.0,45.6841,45.7284,45.631,45.7195,30040.0
2015-12-29 14:30:00,51.63,51.63,51.54,51.54,14000.0,45.7107,45.7107,45.631,45.631,14000.0
2015-12-29 14:35:00,51.53,51.57,51.53,51.57,11070.0,45.6221,45.6576,45.6221,45.6576,11070.0
2015-12-29 14:40:00,51.55,51.58,51.54,51.54,19805.0,45.6398,45.6664,45.631,45.631,19805.0
2015-12-29 14:45:00,51.55,51.57,51.53,51.56,18540.0,45.6398,45.6576,45.6221,45.6487,18540.0
2015-12-29 14:50:00,51.57,51.58,51.54,51.58,24825.0,45.6576,45.6664,45.631,45.6664,24825.0
2015-12-29 14:55:00,51.58,51.6,51.53,51.58,36045.0,45.6664,45.6841,45.6221,45.6664,36045.0
2015-12-29 15:00:00,51.58,51.62,51.55,51.61,33145.0,45.6664,45.7018,45.6398,45.693,33145.0
2015-12-29 15:05:00,51.6,51.68,51.6,51.66,39900.0,45.6841,45.7549,45.6841,45.7372,39900.0
2015-12-29 15:10:00,51.64,51.64,51.6,51.61,20045.0,45.7195,45.7195,45.6841,45.693,20045.0
2015-12-29 15:15:00,51.6,51.67,51.59,51.6,51395.0,45.6841,45.7461,45.6753,45.6841,51395.0
2015-12-29 15:20:00,51.6,51.65,51.6,51.62,22990.0,45.6841,45.7284,45.6841,45.7018,22990.0
2015-12-29 15:25:00,51.63,51.7,51.59,51.7,33100.0,45.7107,45.7727,45.6753,45.7727,33100.0
2015-12-29 15:30:00,51.7,51.71,51.6,51.61,33405.0,45.7727,45.7815,45.6841,45.693,33405.0
2015-12-29 15:35:00,51.61,51.61,51.56,51.58,79880.0,45.693,45.693,45.6487,45.6664,79880.0
2015-12-29 15:40:00,51.58,51.6,51.55,51.59,82760.0,45.6664,45.6841,45.6398,45.6753,82760.0
2015-12-29 15:45:00,51.6,51.67,51.6,51.63,129985.0,45.6841,45.7461,45.6841,45.7107,129985.0
2015-12-29 15:50:00,51.63,51.68,51.63,51.64,168495.0,45.7107,45.7549,45.7107,45.7195,168495.0
2015-12-29 15:55:00,51.64,51.68,51.57,51.65,458810.0,45.7195,45.7549,45.6576,45.7284,458810.0
2015-12-30 09:30:00,51.55,51.7,51.44,51.56,28080.0,45.6398,45.7727,45.5425,45.6487,28080.0
2015-12-30 09:35:00,51.45,51.57,51.4,51.57,13880.0,45.5513,45.6576,45.507,45.6576,13880.0
2015-12-30 09:40:00,51.6,51.6,51.46,51.54,17500.0,45.6841,45.6841,45.5602,45.631,17500.0
2015-12-30 09:45:00,51.54,51.64,51.47,51.63,16695.0,45.631,45.7195,45.569,45.7107,16695.0
2015-12-30 09:50:00,51.66,51.66,51.57,51.64,13365.0,45.7372,45.7372,45.6576,45.7195,13365.0
2015-12-30 09:55:00,51.63,51.72,51.62,51.69,22820.0,45.7107,45.7904,45.7018,45.7638,22820.0
2015-12-30 10:00:00,51.72,51.72,51.63,51.72,15800.0,45.7904,45.7904,45.7107,45.7904,15800.0
2015-12-30 10:05:00,51.73,51.85,51.73,51.81,25170.0,45.7992,45.9055,45.7992,45.87,25170.0
2015-12-30 10:10:00,51.77,51.82,51.75,51.81,22670.0,45.8346,45.8789,45.8169,45.87,22670.0
2015-12-30 10:15:00,51.82,51.86,51.8,51.8,29260.0,45.8789,45.9143,45.8612,45.8612,29260.0
2015-12-30 10:20:00,51.8,51.83,51.78,51.8,26275.0,45.8612,45.8877,45.8435,45.8612,26275.0
2015-12-30 10:25:00,51.83,51.85,51.79,51.85,23190.0,45.8877,45.9055,45.8523,45.9055,23190.0
2015-12-30 10:30:00,51.87,51.93,51.85,51.86,28410.0,45.9232,45.9763,45.9055,45.9143,28410.0
2015-12-30 10:35:00,51.89,51.91,51.89,51.9,11000.0,45.9409,45.9586,45.9409,45.9497,11000.0
2015-12-30 10:40:00,51.9,51.98,51.9,51.98,16035.0,45.9497,46.0205,45.9497,46.0205,16035.0
2015-12-30 10:45:00,51.98,52.02,51.95,52.01,25500.0,46.0205,46.056,45.994,46.0471,25500.0
2015-12-30 10:50:00,52.01,52.02,51.91,51.93,21510.0,46.0471,46.056,45.9586,45.9763,21510.0
2015-12-30 10:55:00,51.95,51.97,51.92,51.97,9500.0,45.994,46.0117,45.9674,46.0117,9500.0
2015-12-30 11:00:00,51.98,52.04,51.87,51.92,31535.0,46.0205,46.0737,45.9232,45.9674,31535.0
2015-12-30 11:05:00,51.95,51.95,51.89,51.91,13055.0,45.994,45.994,45.9409,45.9586,13055.0
2015-12-30 11:10:00,51.93,51.95,51.89,51.91,25345.0,45.9763,45.994,45.9409,45.9586,25345.0
2015-12-30 11:15:00,51.91,51.91,51.84,51.84,28195.0,45.9586,45.9586,45.8966,45.8966,28195.0
2015-12-30 11:20:00,51.83,51.95,51.81,51.91,14500.0,45.8877,45.994,45.87,45.9586,14500.0
2015-12-30 11:25:00,51.93,51.94,51.85,51.9,52505.0,45.9763,45.9851,45.9055,45.9497,52505.0
2015-12-30 11:30:00,51.9,51.93,51.87,51.89,9455.0,45.9497,45.9763,45.9232,45.9409,9455.0
2015-12-30 11:35:00,51.94,51.94,51.84,51.89,22000.0,45.9851,45.9851,45.8966,45.9409,22000.0
2015-12-30 11:40:00,51.89,51.89,51.82,51.83,39010.0,45.9409,45.9409,45.8789,45.8877,39010.0
2015-12-30 11:45:00,51.86,51.88,51.84,51.85,18685.0,45.9143,45.932,45.8966,45.9055,18685.0
2015-12-30 11:50:00,51.85,51.88,51.81,51.83,38920.0,45.9055,45.932,45.87,45.8877,38920.0
2015-12-30 11:55:00,51.84,51.84,51.79,51.83,22075.0,45.8966,45.8966,45.8523,45.8877,22075.0
2015-12-30 12:00:00,51.81,51.83,51.73,51.75,57260.0,45.87,45.8877,45.7992,45.8169,57260.0
2015-12-30 12:05:00,51.74,51.75,51.66,51.69,40665.0,45.8081,45.8169,45.7372,45.7638,40665.0
2015-12-30 12:10:00,51.7,51.75,51.69,51.73,16000.0,45.7727,45.8169,45.7638,45.7992,16000.0
2015-12-30 12:15:00,51.72,51.78,51.71,51.72,44100.0,45.7904,45.8435,45.7815,45.7904,44100.0
2015-12-30 12:20:00,51.74,51.76,51.74,51.74,15500.0,45.8081,45.8258,45.8081,45.8081,15500.0
2015-12-30 12:25:00,51.74,51.75,51.72,51.75,7000.0,45.8081,45.8169,45.7904,45.8169,7000.0
2015-12-30 12:30:00,51.75,51.77,51.73,51.75,11000.0,45.8169,45.8346,45.7992,45.8169,11000.0
2015-12-30 12:35:00,51.78,51.78,51.74,51.77,25490.0,45.8435,45.8435,45.8081,45.8346,25490.0
2015-12-30 12:40:00,51.75,51.78,51.65,51.71,61145.0,45.8169,45.8435,45.7284,45.7815,61145.0
2015-12-30 12:45:00,51.71,51.71,51.66,51.66,18010.0,45.7815,45.7815,45.7372,45.7372,18010.0
2015-12-30 12:50:00,51.68,51.72,51.67,51.72,10500.0,45.7549,45.7904,45.7461,45.7904,10500.0
2015-12-30 12:55:00,51.71,51.74,51.71,51.72,18135.0,45.7815,45.8081,45.7815,45.7904,18135.0
2015-12-30 13:00:00,51.72,51.74,51.68,51.68,38415.0,45.7904,45.8081,45.7549,45.7549,38415.0
2015-12-30 13:05:00,51.68,51.72,51.55,51.55,82280.0,45.7549,45.7904,45.6398,45.6398,82280.0
2015-12-30 13:10:00,51.51,51.58,51.5,51.55,30070.0,45.6044,45.6664,45.5956,45.6398,30070.0
2015-12-30 13:15:00,51.54,51.59,51.54,51.59,3000.0,45.631,45.6753,45.631,45.6753,3000.0
2015-12-30 13:20:00,51.58,51.58,51.53,51.56,33810.0,45.6664,45.6664,45.6221,45.6487,33810.0
2015-12-30 13:25:00,51.54,51.59,51.5,51.51,18005.0,45.631,45.6753,45.5956,45.6044,18005.0
2015-12-30 13:30:00,51.51,51.57,51.51,51.55,11500.0,45.6044,45.6576,45.6044,45.6398,11500.0
2015-12-30 13:35:00,51.55,51.63,51.55,51.63,16000.0,45.6398,45.7107,45.6398,45.7107,16000.0
2015-12-30 13:40:00,51.62,51.72,51.62,51.72,9015.0,45.7018,45.7904,45.7018,45.7904,9015.0
2015-12-30 13:45:00,51.72,51.73,51.62,51.62,19195.0,45.7904,45.7992,45.7018,45.7018,19195.0
2015-12-30 13:50:00,51.64,51.64,51.57,51.61,12500.0,45.7195,45.7195,45.6576,45.693,12500.0
2015-12-30 13:55:00,51.61,51.64,51.57,51.57,13500.0,45.693,45.7195,45.6576,45.6576,13500.0
2015-12-30 14:00:00,51.58,51.64,51.57,51.58,14000.0,45.6664,45.7195,45.6576,45.6664,14000.0
2015-12-30 14:05:00,51.6,51.6,51.54,51.55,10500.0,45.6841,45.6841,45.631,45.6398,10500.0
2015-12-30 14:10:00,51.59,51.59,51.52,51.54,27830.0,45.6753,45.6753,45.6133,45.631,27830.0
2015-12-30 14:15:00,51.55,51.59,51.54,51.58,3730.0,45.6398,45.6753,45.631,45.6664,3730.0
2015-12-30 14:20:00,51.56,51.6,51.54,51.57,35395.0,45.6487,45.6841,45.631,45.6576,35395.0
2015-12-30 14:25:00,51.59,51.64,51.58,51.64,17110.0,45.6753,45.7195,45.6664,45.7195,17110.0
2015-12-30 14:30:00,51.64,51.69,51.63,51.68,8980.0,45.7195,45.7638,45.7107,45.7549,8980.0
2015-12-30 14:35:00,51.65,51.66,51.6,51.64,26155.0,45.7284,45.7372,45.6841,45.7195,26155.0
2015-12-30 14:40:00,51.63,51.68,51.63,51.67,10950.0,45.7107,45.7549,45.7107,45.7461,10950.0
2015-12-30 14:45:00,51.68,51.7,51.66,51.69,19525.0,45.7549,45.7727,45.7372,45.7638,19525.0
2015-12-30 14:50:00,51.68,51.69,51.64,51.67,72875.0,45.7549,45.7638,45.7195,45.7461,72875.0
2015-12-30 14:55:00,51.67,51.67,51.63,51.63,17505.0,45.7461,45.7461,45.7107,45.7107,17505.0
2015-12-30 15:00:00,51.64,51.66,51.63,51.66,19680.0,45.7195,45.7372,45.7107,45.7372,19680.0
2015-12-30 15:05:00,51.65,51.68,51.64,51.65,12400.0,45.7284,45.7549,45.7195,45.7284,12400.0
2015-12-30 15:10:00,51.68,51.68,51.58,51.58,33925.0,45.7549,45.7549,45.6664,45.6664,33925.0
2015-12-30 15:15:00,51.59,51.61,51.55,51.57,22755.0,45.6753,45.693,45.6398,45.6576,22755.0
2015-12-30 15:20:00,51.57,51.59,51.55,51.56,10500.0,45.6576,45.6753,45.6398,45.6487,10500.0
2015-12-30 15:25:00,51.56,51.56,51.52,51.52,18615.0,45.6487,45.6487,45.6133,45.6133,18615.0
2015-12-30 15:30:00,51.52,51.54,51.38,51.4,59845.0,45.6133,45.631,45.4893,45.507,59845.0
2015-12-30 15:35:00,51.4,51.48,51.31,51.48,25745.0,45.507,45.5779,45.4274,45.5779,25745.0
2015-12-30 15:40:00,51.46,51.52,51.38,51.45,54500.0,45.5602,45.6133,45.4893,45.5513,54500.0
2015-12-30 15:45:00,51.45,51.55,51.43,51.52,92635.0,45.5513,45.6398,45.5336,45.6133,92635.0
2015-12-30 15:50:00,51.52,51.53,51.46,51.47,71065.0,45.6133,45.6221,45.5602,45.569,71065.0
2015-12-30 15:55:00,51.47,51.5,51.39,51.39,154890.0,45.569,45.5956,45.4982,45.4982,154890.0
2015-12-31 09:30:00,51.1,51.32,50.91,51.32,44410.0,45.2414,45.4362,45.0732,45.4362,44410.0
2015-12-31 09:35:00,51.23,51.43,51.22,51.3,22850.0,45.3565,45.5336,45.3477,45.4185,22850.0
2015-12-31 09:40:00,51.28,51.31,51.12,51.17,34670.0,45.4008,45.4274,45.2591,45.3034,34670.0
2015-12-31 09:45:00,51.17,51.26,51.11,51.22,45205.0,45.3034,45.3831,45.2503,45.3477,45205.0
2015-12-31 09:50:00,51.17,51.25,51.17,51.2,19450.0,45.3034,45.3742,45.3034,45.33,19450.0
2015-12-31 09:55:00,51.18,51.31,51.17,51.28,23155.0,45.3123,45.4274,45.3034,45.4008,23155.0
2015-12-31 10:00:00,51.26,51.39,51.1,51.13,106270.0,45.3831,45.4982,45.2414,45.268,106270.0
2015-12-31 10:05:00,51.08,51.14,51.03,51.07,77900.0,45.2237,45.2769,45.1795,45.2149,77900.0
2015-12-31 10:10:00,51.09,51.19,51.03,51.08,87500.0,45.2326,45.3211,45.1795,45.2237,87500.0
2015-12-31 10:15:00,51.03,51.12,50.98,51.02,81950.0,45.1795,45.2591,45.1352,45.1706,81950.0
2015-12-31 10:20:00,50.98,51.05,50.86,50.86,111785.0,45.1352,45.1972,45.029,45.029,111785.0
2015-12-31 10:25:00,50.87,50.9,50.62,50.73,105980.0,45.0378,45.0644,44.8165,44.9139,105980.0
2015-12-31 10:30:00,50.81,50.81,50.64,50.7,115735.0,44.9847,44.9847,44.8342,44.8873,115735.0
2015-12-31 10:35:00,50.67,50.81,50.55,50.7,189025.0,44.8607,44.9847,44.7545,44.8873,189025.0
2015-12-31 10:40:00,50.7,50.8,50.59,50.8,81030.0,44.8873,44.9758,44.7899,44.9758,81030.0
2015-12-31 10:45:00,50.71,50.81,50.64,50.76,85915.0,44.8962,44.9847,44.8342,44.9404,85915.0
2015-12-31 10:50:00,50.78,50.94,50.75,50.9,66525.0,44.9581,45.0998,44.9316,45.0644,66525.0
2015-12-31 10:55:00,50.9,51.04,50.86,50.99,76565.0,45.0644,45.1883,45.029,45.1441,76565.0
2015-12-31 11:00:00,50.98,51.11,50.98,51.05,80175.0,45.1352,45.2503,45.1352,45.1972,80175.0
2015-12-31 11:05:00,51.05,51.21,51.05,51.15,70575.0,45.1972,45.3388,45.1972,45.2857,70575.0
2015-12-31 11:10:00,51.14,51.26,51.14,51.19,76500.0,45.2769,45.3831,45.2769,45.3211,76500.0
2015-12-31 11:15:00,51.21,51.27,51.02,51.04,84000.0,45.3388,45.3919,45.1706,45.1883,84000.0
2015-12-31 11:20:00,51.01,51.08,50.96,51.06,75350.0,45.1618,45.2237,45.1175,45.206,75350.0
2015-12-31 11:25:00,50.99,51.19,50.99,51.1,72490.0,45.1441,45.3211,45.1441,45.2414,72490.0
2015-12-31 11:30:00,51.09,51.18,50.97,51.15,54500.0,45.2326,45.3123,45.1263,45.2857,54500.0
2015-12-31 11:35:00,51.11,51.22,51.05,51.2,100330.0,45.2503,45.3477,45.1972,45.33,100330.0
2015-12-31 11:40:00,51.2,51.23,51.13,51.2,52500.0,45.33,45.3565,45.268,45.33,52500.0
2015-12-31 11:45:00,51.2,51.41,51.17,51.39,71660.0,45.33,45.5159,45.3034,45.4982,71660.0
2015-12-31 11:50:00,51.39,51.39,51.17,51.29,57420.0,45.4982,45.4982,45.3034,45.4097,57420.0
2015-12-31 11:55:00,51.33,51.48,51.33,51.46,53500.0,45.4451,45.5779,45.4451,45.5602,53500.0
2015-12-31 12:00:00,51.48,51.52,51.39,51.4,72500.0,45.5779,45.6133,45.4982,45.507,72500.0
2015-12-31 12:05:00,51.43,51.59,51.42,51.47,73910.0,45.5336,45.6753,45.5248,45.569,73910.0
2015-12-31 12:10:00,51.49,51.6,51.47,51.53,89000.0,45.5867,45.6841,45.569,45.6221,89000.0
2015-12-31 12:15:00,51.55,51.67,51.54,51.6,88515.0,45.6398,45.7461,45.631,45.6841,88515.0
2015-12-31 12:20:00,51.6,51.78,51.6,51.77,54350.0,45.6841,45.8435,45.6841,45.8346,54350.0
2015-12-31 12:25:00,51.73,51.8,51.55,51.66,109060.0,45.7992,45.8612,45.6398,45.7372,109060.0
2015-12-31 12:30:00,51.64,51.67,51.45,51.54,129015.0,45.7195,45.7461,45.5513,45.631,129015.0
2015-12-31 12:35:00,51.54,51.64,51.46,51.5,98955.0,45.631,45.7195,45.5602,45.5956,98955.0
2015-12-31 12:40:00,51.51,51.63,51.49,51.62,81180.0,45.6044,45.7107,45.5867,45.7018,81180.0
2015-12-31 12:45:00,51.62,51.73,51.55,51.73,94965.0,45.7018,45.7992,45.6398,45.7992,94965.0
2015-12-31 12:50:00,51.73,51.73,51.59,51.6,65905.0,45.7992,45.7992,45.6753,45.6841,65905.0
2015-12-31 12:55:00,51.59,51.63,51.53,51.6,52900.0,45.6753,45.7107,45.6221,45.6841,52900.0
2015-12-31 13:00:00,51.66,51.73,51.6,51.62,95780.0,45.7372,45.7992,45.6841,45.7018,95780.0
2015-12-31 13:05:00,51.63,51.68,51.52,51.52,87500.0,45.7107,45.7549,45.6133,45.6133,87500.0
2015-12-31 13:10:00,51.51,51.6,51.49,51.56,61000.0,45.6044,45.6841,45.5867,45.6487,61000.0
2015-12-31 13:15:00,51.61,51.62,51.56,51.58,81625.0,45.693,45.7018,45.6487,45.6664,81625.0
2015-12-31 13:20:00,51.56,51.66,51.44,51.45,127385.0,45.6487,45.7372,45.5425,45.5513,127385.0
2015-12-31 13:25:00,51.45,51.51,51.36,51.41,72775.0,45.5513,45.6044,45.4716,45.5159,72775.0
2015-12-31 13:30:00,51.45,51.6,51.4,51.6,47315.0,45.5513,45.6841,45.507,45.6841,47315.0
2015-12-31 13:35:00,51.57,51.6,51.53,51.56,85505.0,45.6576,45.6841,45.6221,45.6487,85505.0
2015-12-31 13:40:00,51.56,51.67,51.55,51.67,64190.0,45.6487,45.7461,45.6398,45.7461,64190.0
2015-12-31 13:45:00,51.68,51.7,51.63,51.69,72025.0,45.7549,45.7727,45.7107,45.7638,72025.0
2015-12-31 13:50:00,51.69,51.8,51.68,51.75,76910.0,45.7638,45.8612,45.7549,45.8169,76910.0
2015-12-31 13:55:00,51.73,51.75,51.67,51.73,59835.0,45.7992,45.8169,45.7461,45.7992,59835.0
2015-12-31 14:00:00,51.69,51.74,51.5,51.5,114190.0,45.7638,45.8081,45.5956,45.5956,114190.0
2015-12-31 14:05:00,51.5,51.53,51.42,51.5,63705.0,45.5956,45.6221,45.5248,45.5956,63705.0
2015-12-31 14:10:00,51.5,51.64,51.5,51.59,92080.0,45.5956,45.7195,45.5956,45.6753,92080.0
2015-12-31 14:15:00,51.61,51.66,51.59,51.63,43680.0,45.693,45.7372,45.6753,45.7107,43680.0
2015-12-31 14:20:00,51.65,51.65,51.5,51.57,112930.0,45.7284,45.7284,45.5956,45.6576,112930.0
2015-12-31 14:25:00,51.57,51.6,51.44,51.59,124750.0,45.6576,45.6841,45.5425,45.6753,124750.0
2015-12-31 14:30:00,51.6,51.61,51.52,51.61,66600.0,45.6841,45.693,45.6133,45.693,66600.0
2015-12-31 14:35:00,51.61,51.65,51.58,51.65,146125.0,45.693,45.7284,45.6664,45.7284,146125.0
2015-12-31 14:40:00,51.62,51.65,51.6,51.62,153670.0,45.7018,45.7284,45.6841,45.7018,153670.0
2015-12-31 14:45:00,51.63,51.65,51.61,51.62,182255.0,45.7107,45.7284,45.693,45.7018,182255.0
2015-12-31 14:50:00,51.63,51.66,51.61,51.64,95445.0,45.7107,45.7372,45.693,45.7195,95445.0
2015-12-31 14:55:00,51.66,51.7,51.57,51.65,124970.0,45.7372,45.7727,45.6576,45.7284,124970.0
2015-12-31 15:00:00,51.62,51.65,51.61,51.63,79030.0,45.7018,45.7284,45.693,45.7107,79030.0
2015-12-31 15:05:00,51.62,51.63,51.57,51.6,65555.0,45.7018,45.7107,45.6576,45.6841,65555.0
2015-12-31 15:10:00,51.6,51.62,51.56,51.6,81325.0,45.6841,45.7018,45.6487,45.6841,81325.0
2015-12-31 15:15:00,51.63,51.65,51.56,51.56,52850.0,45.7107,45.7284,45.6487,45.6487,52850.0
2015-12-31 15:20:00,51.56,51.56,51.49,51.51,37775.0,45.6487,45.6487,45.5867,45.6044,37775.0
2015-12-31 15:25:00,51.49,51.49,51.32,51.32,60035.0,45.5867,45.5867,45.4362,45.4362,60035.0
2015-12-31 15:30:00,51.31,51.47,51.31,51.47,50500.0,45.4274,45.569,45.4274,45.569,50500.0
2015-12-31 15:35:00,51.48,51.49,51.31,51.4,146525.0,45.5779,45.5867,45.4274,45.507,146525.0
2015-12-31 15:40:00,51.44,51.5,51.36,51.45,206635.0,45.5425,45.5956,45.4716,45.5513,206635.0
2015-12-31 15:45:00,51.42,51.49,51.36,51.44,257895.0,45.5248,45.5867,45.4716,45.5425,257895.0
2015-12-31 15:50:00,51.43,51.44,51.36,51.37,224640.0,45.5336,45.5425,45.4716,45.4805,224640.0
2015-12-31 15:55:00,51.36,51.4,51.23,51.23,536495.0,45.4716,45.507,45.3565,45.3565,536495.0
2016-01-04 09:30:00,50.45,50.63,49.99,50.07,300490.0,44.666,44.8253,44.2587,44.3295,300490.0
2016-01-04 09:35:00,50.08,50.29,50.08,50.19,221480.0,44.3384,44.5243,44.3384,44.4358,221480.0
2016-01-04 09:40:00,50.19,50.26,50.09,50.2,115390.0,44.4358,44.4977,44.3472,44.4446,115390.0
2016-01-04 09:45:00,50.22,50.28,50.15,50.24,228200.0,44.4623,44.5155,44.4004,44.48,228200.0
2016-01-04 09:50:00,50.21,50.33,50.21,50.22,172775.0,44.4535,44.5597,44.4535,44.4623,172775.0
2016-01-04 09:55:00,50.18,50.24,50.18,50.22,49025.0,44.4269,44.48,44.4269,44.4623,49025.0
2016-01-04 10:00:00,50.24,50.24,49.9,49.99,147200.0,44.48,44.48,44.179,44.2587,147200.0
2016-01-04 10:05:00,49.95,50.11,49.94,50.1,107050.0,44.2233,44.3649,44.2144,44.3561,107050.0
2016-01-04 10:10:00,50.1,50.1,49.94,50.02,69885.0,44.3561,44.3561,44.2144,44.2853,69885.0
2016-01-04 10:15:00,50.0,50.1,50.0,50.08,91070.0,44.2676,44.3561,44.2676,44.3384,91070.0
2016-01-04 10:20:00,50.07,50.17,50.04,50.07,65075.0,44.3295,44.4181,44.303,44.3295,65075.0
2016-01-04 10:25:00,50.06,50.13,50.04,50.11,77250.0,44.3207,44.3826,44.303,44.3649,77250.0
2016-01-04 10:30:00,50.06,50.15,50.06,50.13,25000.0,44.3207,44.4004,44.3207,44.3826,25000.0
2016-01-04 10:35:00,50.13,50.23,50.13,50.18,39650.0,44.3826,44.4712,44.3826,44.4269,39650.0
2016-01-04 10:40:00,50.17,50.2,50.16,50.2,108160.0,44.4181,44.4446,44.4092,44.4446,108160.0
2016-01-04 10:45:00,50.2,50.2,50.08,50.12,43500.0,44.4446,44.4446,44.3384,44.3738,43500.0
2016-01-04 10:50:00,50.14,50.21,50.14,50.2,95990.0,44.3915,44.4535,44.3915,44.4446,95990.0
2016-01-04 10:55:00,50.19,50.21,50.03,50.1,76625.0,44.4358,44.4535,44.2941,44.3561,76625.0
2016-01-04 11:00:00,50.09,50.11,49.96,50.05,76930.0,44.3472,44.3649,44.2321,44.3118,76930.0
2016-01-04 11:05:00,50.05,50.11,50.04,50.08,25760.0,44.3118,44.3649,44.303,44.3384,25760.0
2016-01-04 11:10:00,50.06,50.22,50.05,50.17,77685.0,44.3207,44.4623,44.3118,44.4181,77685.0
2016-01-04 11:15:00,50.2,50.2,50.12,50.15,28030.0,44.4446,44.4446,44.3738,44.4004,28030.0
2016-01-04 11:20:00,50.12,50.22,50.12,50.21,25735.0,44.3738,44.4623,44.3738,44.4535,25735.0
2016-01-04 11:25:00,50.24,50.3,50.2,50.3,92425.0,44.48,44.5332,44.4446,44.5332,92425.0
2016-01-04 11:30:00,50.26,50.39,50.26,50.39,22660.0,44.4977,44.6128,44.4977,44.6128,22660.0
2016-01-04 11:35:00,50.36,50.39,50.24,50.3,85375.0,44.5863,44.6128,44.48,44.5332,85375.0
2016-01-04 11:40:00,50.3,50.38,50.26,50.26,39785.0,44.5332,44.604,44.4977,44.4977,39785.0
2016-01-04 11:45:00,50.27,50.37,50.27,50.31,42865.0,44.5066,44.5951,44.5066,44.542,42865.0
2016-01-04 11:50:00,50.33,50.33,50.18,50.18,84555.0,44.5597,44.5597,44.4269,44.4269,84555.0
2016-01-04 11:55:00,50.17,50.18,50.08,50.15,20365.0,44.4181,44.4269,44.3384,44.4004,20365.0
2016-01-04 12:00:00,50.11,50.11,50.05,50.11,22500.0,44.3649,44.3649,44.3118,44.3649,22500.0
2016-01-04 12:05:00,50.14,50.17,50.11,50.12,39335.0,44.3915,44.4181,44.3649,44.3738,39335.0
2016-01-04 12:10:00,50.11,50.13,50.05,50.12,82125.0,44.3649,44.3826,44.3118,44.3738,82125.0
2016-01-04 12:15:00,50.1,50.2,50.1,50.2,62065.0,44.3561,44.4446,44.3561,44.4446,62065.0
2016-01-04 12:20:00,50.18,50.26,50.16,50.22,69920.0,44.4269,44.4977,44.4092,44.4623,69920.0
2016-01-04 12:25:00,50.22,50.22,50.11,50.16,39535.0,44.4623,44.4623,44.3649,44.4092,39535.0
2016-01-04 12:30:00,50.16,50.2,50.14,50.2,32865.0,44.4092,44.4446,44.3915,44.4446,32865.0
2016-01-04 12:35:00,50.19,50.26,50.18,50.21,17760.0,44.4358,44.4977,44.4269,44.4535,17760.0
2016-01-04 12:40:00,50.2,50.21,50.12,50.18,59710.0,44.4446,44.4535,44.3738,44.4269,59710.0
2016-01-04 12:45:00,50.18,50.2,50.12,50.15,122685.0,44.4269,44.4446,44.3738,44.4004,122685.0
2016-01-04 12:50:00,50.15,50.25,50.15,50.21,105870.0,44.4004,44.4889,44.4004,44.4535,105870.0
2016-01-04 12:55:00,50.23,50.24,50.11,50.13,87625.0,44.4712,44.48,44.3649,44.3826,87625.0
2016-01-04 13:00:00,50.12,50.13,50.07,50.08,57120.0,44.3738,44.3826,44.3295,44.3384,57120.0
2016-01-04 13:05:00,50.08,50.1,50.04,50.06,115740.0,44.3384,44.3561,44.303,44.3207,115740.0
2016-01-04 13:10:00,50.07,50.2,50.06,50.18,52010.0,44.3295,44.4446,44.3207,44.4269,52010.0
2016-01-04 13:15:00,50.19,50.2,50.08,50.08,79260.0,44.4358,44.4446,44.3384,44.3384,79260.0
2016-01-04 13:20:00,50.1,50.11,50.02,50.06,36265.0,44.3561,44.3649,44.2853,44.3207,36265.0
2016-01-04 13:25:00,50.08,50.13,50.07,50.11,36670.0,44.3384,44.3826,44.3295,44.3649,36670.0
2016-01-04 13:30:00,50.1,50.12,50.05,50.12,31705.0,44.3561,44.3738,44.3118,44.3738,31705.0
2016-01-04 13:35:00,50.07,50.16,50.07,50.15,25130.0,44.3295,44.4092,44.3295,44.4004,25130.0
2016-01-04 13:40:00,50.11,50.14,50.06,50.06,56330.0,44.3649,44.3915,44.3207,44.3207,56330.0
2016-01-04 13:45:00,50.04,50.08,49.96,50.04,72620.0,44.303,44.3384,44.2321,44.303,72620.0
2016-01-04 13:50:00,50.02,50.1,50.02,50.04,27015.0,44.2853,44.3561,44.2853,44.303,27015.0
2016-01-04 13:55:00,50.03,50.1,50.02,50.05,28180.0,44.2941,44.3561,44.2853,44.3118,28180.0
2016-01-04 14:00:00,50.02,50.05,49.98,50.03,45455.0,44.2853,44.3118,44.2498,44.2941,45455.0
2016-01-04 14:05:00,50.0,50.02,49.94,49.97,21000.0,44.2676,44.2853,44.2144,44.241,21000.0
2016-01-04 14:10:00,49.96,50.0,49.92,49.96,34000.0,44.2321,44.2676,44.1967,44.2321,34000.0
2016-01-04 14:15:00,49.97,50.08,49.96,50.03,27430.0,44.241,44.3384,44.2321,44.2941,27430.0
2016-01-04 14:20:00,50.07,50.15,50.06,50.14,23975.0,44.3295,44.4004,44.3207,44.3915,23975.0
2016-01-04 14:25:00,50.14,50.14,50.05,50.06,50520.0,44.3915,44.3915,44.3118,44.3207,50520.0
2016-01-04 14:30:00,50.06,50.06,49.98,50.0,41000.0,44.3207,44.3207,44.2498,44.2676,41000.0
2016-01-04 14:35:00,49.99,50.03,49.96,50.0,105550.0,44.2587,44.2941,44.2321,44.2676,105550.0
2016-01-04 14:40:00,49.99,50.02,49.94,49.98,30125.0,44.2587,44.2853,44.2144,44.2498,30125.0
2016-01-04 14:45:00,49.99,49.99,49.92,49.93,29500.0,44.2587,44.2587,44.1967,44.2056,29500.0
2016-01-04 14:50:00,49.94,50.0,49.91,49.94,25250.0,44.2144,44.2676,44.1879,44.2144,25250.0
2016-01-04 14:55:00,49.94,50.05,49.94,49.99,47225.0,44.2144,44.3118,44.2144,44.2587,47225.0
2016-01-04 15:00:00,50.0,50.0,49.84,49.84,56370.0,44.2676,44.2676,44.1259,44.1259,56370.0
2016-01-04 15:05:00,49.82,49.95,49.8,49.86,80110.0,44.1082,44.2233,44.0905,44.1436,80110.0
2016-01-04 15:10:00,49.84,49.89,49.81,49.88,43160.0,44.1259,44.1702,44.0993,44.1613,43160.0
2016-01-04 15:15:00,49.88,49.95,49.81,49.81,137685.0,44.1613,44.2233,44.0993,44.0993,137685.0
2016-01-04 15:20:00,49.77,49.8,49.67,49.74,106865.0,44.0639,44.0905,43.9754,44.0374,106865.0
2016-01-04 15:25:00,49.74,49.78,49.72,49.74,67090.0,44.0374,44.0728,44.0197,44.0374,67090.0
2016-01-04 15:30:00,49.74,49.8,49.73,49.79,71415.0,44.0374,44.0905,44.0285,44.0816,71415.0
2016-01-04 15:35:00,49.77,49.95,49.74,49.94,102765.0,44.0639,44.2233,44.0374,44.2144,102765.0
2016-01-04 15:40:00,49.93,50.06,49.92,50.06,117960.0,44.2056,44.3207,44.1967,44.3207,117960.0
2016-01-04 15:45:00,50.06,50.2,50.04,50.19,135550.0,44.3207,44.4446,44.303,44.4358,135550.0
2016-01-04 15:50:00,50.19,50.21,50.16,50.19,240470.0,44.4358,44.4535,44.4092,44.4358,240470.0
2016-01-04 15:55:00,50.2,50.28,50.13,50.24,374325.0,44.4446,44.5155,44.3826,44.48,374325.0
2016-01-05 09:30:00,51.66,51.81,50.81,51.36,226020.0,45.7372,45.87,44.9847,45.4716,226020.0
2016-01-05 09:35:00,51.37,51.43,50.85,51.11,144660.0,45.4805,45.5336,45.0201,45.2503,144660.0
2016-01-05 09:40:00,51.04,51.18,50.9,51.04,70220.0,45.1883,45.3123,45.0644,45.1883,70220.0
2016-01-05 09:45:00,51.04,51.12,51.01,51.02,92100.0,45.1883,45.2591,45.1618,45.1706,92100.0
2016-01-05 09:50:00,51.02,51.18,50.97,51.05,63170.0,45.1706,45.3123,45.1263,45.1972,63170.0
2016-01-05 09:55:00,51.08,51.09,51.01,51.06,51745.0,45.2237,45.2326,45.1618,45.206,51745.0
2016-01-05 10:00:00,51.06,51.1,50.95,50.95,61890.0,45.206,45.2414,45.1086,45.1086,61890.0
2016-01-05 10:05:00,50.99,51.02,50.94,51.0,41540.0,45.1441,45.1706,45.0998,45.1529,41540.0
2016-01-05 10:10:00,51.0,51.11,50.99,51.0,38255.0,45.1529,45.2503,45.1441,45.1529,38255.0
2016-01-05 10:15:00,50.98,51.12,50.98,51.08,65585.0,45.1352,45.2591,45.1352,45.2237,65585.0
2016-01-05 10:20:00,51.05,51.16,51.0,51.05,128620.0,45.1972,45.2946,45.1529,45.1972,128620.0
2016-01-05 10:25:00,51.05,51.18,51.01,51.14,59290.0,45.1972,45.3123,45.1618,45.2769,59290.0
2016-01-05 10:30:00,51.14,51.14,51.07,51.1,48160.0,45.2769,45.2769,45.2149,45.2414,48160.0
2016-01-05 10:35:00,51.11,51.2,51.08,51.17,66260.0,45.2503,45.33,45.2237,45.3034,66260.0
2016-01-05 10:40:00,51.18,51.22,51.11,51.13,93500.0,45.3123,45.3477,45.2503,45.268,93500.0
2016-01-05 10:45:00,51.14,51.2,51.13,51.16,35000.0,45.2769,45.33,45.268,45.2946,35000.0
2016-01-05 10:50:00,51.14,51.2,51.12,51.18,114765.0,45.2769,45.33,45.2591,45.3123,114765.0
2016-01-05 10:55:00,51.18,51.2,51.1,51.13,40750.0,45.3123,45.33,45.2414,45.268,40750.0
2016-01-05 11:00:00,51.16,51.17,51.09,51.09,14100.0,45.2946,45.3034,45.2326,45.2326,14100.0
2016-01-05 11:05:00,51.11,51.18,51.09,51.11,26040.0,45.2503,45.3123,45.2326,45.2503,26040.0
2016-01-05 11:10:00,51.08,51.18,51.06,51.15,39830.0,45.2237,45.3123,45.206,45.2857,39830.0
2016-01-05 11:15:00,51.14,51.18,51.09,51.11,47575.0,45.2769,45.3123,45.2326,45.2503,47575.0
2016-01-05 11:20:00,51.11,51.19,51.09,51.14,42845.0,45.2503,45.3211,45.2326,45.2769,42845.0
2016-01-05 11:25:00,51.19,51.24,51.15,51.18,101145.0,45.3211,45.3654,45.2857,45.3123,101145.0
2016-01-05 11:30:00,51.22,51.35,51.21,51.33,40845.0,45.3477,45.4628,45.3388,45.4451,40845.0
2016-01-05 11:35:00,51.32,51.33,51.25,51.25,21635.0,45.4362,45.4451,45.3742,45.3742,21635.0
2016-01-05 11:40:00,51.27,51.38,51.25,51.27,54265.0,45.3919,45.4893,45.3742,45.3919,54265.0
2016-01-05 11:45:00,51.23,51.28,51.2,51.28,32675.0,45.3565,45.4008,45.33,45.4008,32675.0
2016-01-05 11:50:00,51.28,51.31,51.22,51.26,27500.0,45.4008,45.4274,45.3477,45.3831,27500.0
2016-01-05 11:55:00,51.24,51.26,51.18,51.18,42455.0,45.3654,45.3831,45.3123,45.3123,42455.0
2016-01-05 12:00:00,51.2,51.23,51.16,51.17,48195.0,45.33,45.3565,45.2946,45.3034,48195.0
2016-01-05 12:05:00,51.16,51.21,51.13,51.13,71265.0,45.2946,45.3388,45.268,45.268,71265.0
2016-01-05 12:10:00,51.13,51.15,51.06,51.09,20325.0,45.268,45.2857,45.206,45.2326,20325.0
2016-01-05 12:15:00,51.06,51.12,51.01,51.1,44350.0,45.206,45.2591,45.1618,45.2414,44350.0
2016-01-05 12:20:00,51.09,51.11,51.06,51.11,24000.0,45.2326,45.2503,45.206,45.2503,24000.0
2016-01-05 12:25:00,51.1,51.21,51.08,51.16,70290.0,45.2414,45.3388,45.2237,45.2946,70290.0
2016-01-05 12:30:00,51.13,51.23,51.13,51.14,25020.0,45.268,45.3565,45.268,45.2769,25020.0
2016-01-05 12:35:00,51.16,51.2,51.16,51.17,14500.0,45.2946,45.33,45.2946,45.3034,14500.0
2016-01-05 12:40:00,51.19,51.19,51.1,51.12,9450.0,45.3211,45.3211,45.2414,45.2591,9450.0
2016-01-05 12:45:00,51.09,51.17,51.08,51.12,20000.0,45.2326,45.3034,45.2237,45.2591,20000.0
2016-01-05 12:50:00,51.12,51.23,51.12,51.23,7500.0,45.2591,45.3565,45.2591,45.3565,7500.0
2016-01-05 12:55:00,51.2,51.25,51.14,51.23,27015.0,45.33,45.3742,45.2769,45.3565,27015.0
2016-01-05 13:00:00,51.23,51.27,51.17,51.25,86035.0,45.3565,45.3919,45.3034,45.3742,86035.0
2016-01-05 13:05:00,51.26,51.29,51.21,51.21,29675.0,45.3831,45.4097,45.3388,45.3388,29675.0
2016-01-05 13:10:00,51.23,51.27,51.22,51.24,20000.0,45.3565,45.3919,45.3477,45.3654,20000.0
2016-01-05 13:15:00,51.24,51.24,51.2,51.22,6000.0,45.3654,45.3654,45.33,45.3477,6000.0
2016-01-05 13:20:00,51.2,51.21,51.12,51.12,24240.0,45.33,45.3388,45.2591,45.2591,24240.0
2016-01-05 13:25:00,51.13,51.23,51.13,51.21,23370.0,45.268,45.3565,45.268,45.3388,23370.0
2016-01-05 13:30:00,51.21,51.29,51.21,51.23,32750.0,45.3388,45.4097,45.3388,45.3565,32750.0
2016-01-05 13:35:00,51.27,51.37,51.24,51.34,186580.0,45.3919,45.4805,45.3654,45.4539,186580.0
2016-01-05 13:40:00,51.35,51.48,51.35,51.42,99970.0,45.4628,45.5779,45.4628,45.5248,99970.0
2016-01-05 13:45:00,51.41,51.44,51.36,51.38,63945.0,45.5159,45.5425,45.4716,45.4893,63945.0
2016-01-05 13:50:00,51.39,51.42,51.37,51.41,61000.0,45.4982,45.5248,45.4805,45.5159,61000.0
2016-01-05 13:55:00,51.42,51.47,51.39,51.44,45165.0,45.5248,45.569,45.4982,45.5425,45165.0
2016-01-05 14:00:00,51.45,51.53,51.43,51.47,66455.0,45.5513,45.6221,45.5336,45.569,66455.0
2016-01-05 14:05:00,51.51,51.51,51.42,51.47,37725.0,45.6044,45.6044,45.5248,45.569,37725.0
2016-01-05 14:10:00,51.48,51.5,51.44,51.46,44875.0,45.5779,45.5956,45.5425,45.5602,44875.0
2016-01-05 14:15:00,51.45,51.5,51.45,51.45,36080.0,45.5513,45.5956,45.5513,45.5513,36080.0
2016-01-05 14:20:00,51.48,51.52,51.46,51.47,35815.0,45.5779,45.6133,45.5602,45.569,35815.0
2016-01-05 14:25:00,51.47,51.49,51.44,51.45,41580.0,45.569,45.5867,45.5425,45.5513,41580.0
2016-01-05 14:30:00,51.46,51.48,51.41,51.41,55995.0,45.5602,45.5779,45.5159,45.5159,55995.0
2016-01-05 14:35:00,51.4,51.47,51.4,51.47,36765.0,45.507,45.569,45.507,45.569,36765.0
2016-01-05 14:40:00,51.46,51.48,51.4,51.4,54250.0,45.5602,45.5779,45.507,45.507,54250.0
2016-01-05 14:45:00,51.4,51.5,51.37,51.5,28160.0,45.507,45.5956,45.4805,45.5956,28160.0
2016-01-05 14:50:00,51.5,51.53,51.42,51.43,36900.0,45.5956,45.6221,45.5248,45.5336,36900.0
2016-01-05 14:55:00,51.46,51.49,51.37,51.39,26115.0,45.5602,45.5867,45.4805,45.4982,26115.0
2016-01-05 15:00:00,51.42,51.42,51.26,51.3,44890.0,45.5248,45.5248,45.3831,45.4185,44890.0
2016-01-05 15:05:00,51.29,51.3,51.23,51.27,33000.0,45.4097,45.4185,45.3565,45.3919,33000.0
2016-01-05 15:10:00,51.26,51.34,51.26,51.33,47835.0,45.3831,45.4539,45.3831,45.4451,47835.0
2016-01-05 15:15:00,51.34,51.34,51.24,51.28,45510.0,45.4539,45.4539,45.3654,45.4008,45510.0
2016-01-05 15:20:00,51.27,51.28,51.2,51.25,52210.0,45.3919,45.4008,45.33,45.3742,52210.0
2016-01-05 15:25:00,51.24,51.34,51.23,51.31,116240.0,45.3654,45.4539,45.3565,45.4274,116240.0
2016-01-05 15:30:00,51.31,51.37,51.26,51.3,87900.0,45.4274,45.4805,45.3831,45.4185,87900.0
2016-01-05 15:35:00,51.31,51.39,51.24,51.37,55185.0,45.4274,45.4982,45.3654,45.4805,55185.0
2016-01-05 15:40:00,51.39,51.43,51.32,51.38,167485.0,45.4982,45.5336,45.4362,45.4893,167485.0
2016-01-05 15:45:00,51.41,51.52,51.34,51.51,197870.0,45.5159,45.6133,45.4539,45.6044,197870.0
2016-01-05 15:50:00,51.52,51.55,51.45,51.48,174390.0,45.6133,45.6398,45.5513,45.5779,174390.0
2016-01-05 15:55:00,51.48,51.52,51.39,51.49,497390.0,45.5779,45.6133,45.4982,45.5867,497390.0
2016-01-06 09:30:00,51.0,51.0,50.59,50.63,69935.0,45.1529,45.1529,44.7899,44.8253,69935.0
2016-01-06 09:35:00,50.58,51.12,50.58,50.91,89660.0,44.7811,45.2591,44.7811,45.0732,89660.0
2016-01-06 09:40:00,50.81,51.02,50.81,50.97,107475.0,44.9847,45.1706,44.9847,45.1263,107475.0
2016-01-06 09:45:00,50.95,51.14,50.92,51.08,135635.0,45.1086,45.2769,45.0821,45.2237,135635.0
2016-01-06 09:50:00,51.05,51.15,51.05,51.12,44485.0,45.1972,45.2857,45.1972,45.2591,44485.0
2016-01-06 09:55:00,51.12,51.15,51.04,51.11,92030.0,45.2591,45.2857,45.1883,45.2503,92030.0
2016-01-06 10:00:00,51.1,51.1,50.81,50.82,71830.0,45.2414,45.2414,44.9847,44.9935,71830.0
2016-01-06 10:05:00,50.8,51.02,50.8,50.97,43175.0,44.9758,45.1706,44.9758,45.1263,43175.0
2016-01-06 10:10:00,51.0,51.12,50.97,51.12,49925.0,45.1529,45.2591,45.1263,45.2591,49925.0
2016-01-06 10:15:00,51.12,51.13,50.98,51.06,39810.0,45.2591,45.268,45.1352,45.206,39810.0
2016-01-06 10:20:00,51.08,51.17,51.06,51.14,43240.0,45.2237,45.3034,45.206,45.2769,43240.0
2016-01-06 10:25:00,51.13,51.14,51.1,51.11,38920.0,45.268,45.2769,45.2414,45.2503,38920.0
2016-01-06 10:30:00,51.09,51.1,50.95,50.96,34650.0,45.2326,45.2414,45.1086,45.1175,34650.0
2016-01-06 10:35:00,50.98,51.0,50.92,50.92,23630.0,45.1352,45.1529,45.0821,45.0821,23630.0
2016-01-06 10:40:00,50.98,51.01,50.86,50.94,117530.0,45.1352,45.1618,45.029,45.0998,117530.0
2016-01-06 10:45:00,50.94,50.99,50.87,50.96,49930.0,45.0998,45.1441,45.0378,45.1175,49930.0
2016-01-06 10:50:00,50.95,51.0,50.95,51.0,26810.0,45.1086,45.1529,45.1086,45.1529,26810.0
2016-01-06 10:55:00,51.0,51.07,50.99,51.06,37825.0,45.1529,45.2149,45.1441,45.206,37825.0
2016-01-06 11:00:00,51.08,51.15,50.98,51.15,107745.0,45.2237,45.2857,45.1352,45.2857,107745.0
2016-01-06 11:05:00,51.15,51.15,50.96,50.98,72890.0,45.2857,45.2857,45.1175,45.1352,72890.0
2016-01-06 11:10:00,51.0,51.08,50.95,51.05,21035.0,45.1529,45.2237,45.1086,45.1972,21035.0
2016-01-06 11:15:00,51.06,51.18,51.03,51.15,149005.0,45.206,45.3123,45.1795,45.2857,149005.0
2016-01-06 11:20:00,51.15,51.34,51.15,51.34,92835.0,45.2857,45.4539,45.2857,45.4539,92835.0
2016-01-06 11:25:00,51.33,51.33,51.26,51.31,34395.0,45.4451,45.4451,45.3831,45.4274,34395.0
2016-01-06 11:30:00,51.31,51.35,51.16,51.17,53880.0,45.4274,45.4628,45.2946,45.3034,53880.0
2016-01-06 11:35:00,51.17,51.3,51.17,51.3,37400.0,45.3034,45.4185,45.3034,45.4185,37400.0
2016-01-06 11:40:00,51.3,51.31,51.2,51.2,12385.0,45.4185,45.4274,45.33,45.33,12385.0
2016-01-06 11:45:00,51.2,51.2,51.12,51.14,11000.0,45.33,45.33,45.2591,45.2769,11000.0
2016-01-06 11:50:00,51.13,51.14,51.02,51.02,32540.0,45.268,45.2769,45.1706,45.1706,32540.0
2016-01-06 11:55:00,51.0,51.01,50.9,50.92,65500.0,45.1529,45.1618,45.0644,45.0821,65500.0
2016-01-06 12:00:00,50.96,50.97,50.89,50.94,24090.0,45.1175,45.1263,45.0555,45.0998,24090.0
2016-01-06 12:05:00,50.95,50.96,50.88,50.9,13540.0,45.1086,45.1175,45.0467,45.0644,13540.0
2016-01-06 12:10:00,50.93,51.0,50.9,50.98,5505.0,45.0909,45.1529,45.0644,45.1352,5505.0
2016-01-06 12:15:00,51.0,51.0,50.91,50.92,17505.0,45.1529,45.1529,45.0732,45.0821,17505.0
2016-01-06 12:20:00,50.91,50.96,50.89,50.96,12525.0,45.0732,45.1175,45.0555,45.1175,12525.0
2016-01-06 12:25:00,50.96,50.96,50.93,50.94,8170.0,45.1175,45.1175,45.0909,45.0998,8170.0
2016-01-06 12:30:00,50.97,50.97,50.85,50.95,17985.0,45.1263,45.1263,45.0201,45.1086,17985.0
2016-01-06 12:35:00,50.95,51.09,50.94,51.09,22350.0,45.1086,45.2326,45.0998,45.2326,22350.0
2016-01-06 12:40:00,51.06,51.07,50.98,51.01,23145.0,45.206,45.2149,45.1352,45.1618,23145.0
2016-01-06 12:45:00,51.04,51.11,51.04,51.09,16745.0,45.1883,45.2503,45.1883,45.2326,16745.0
2016-01-06 12:50:00,51.09,51.11,51.01,51.03,21025.0,45.2326,45.2503,45.1618,45.1795,21025.0
2016-01-06 12:55:00,51.06,51.06,51.03,51.03,6500.0,45.206,45.206,45.1795,45.1795,6500.0
2016-01-06 13:00:00,51.03,51.06,51.02,51.06,13500.0,45.1795,45.206,45.1706,45.206,13500.0
2016-01-06 13:05:00,51.05,51.06,50.98,50.98,28230.0,45.1972,45.206,45.1352,45.1352,28230.0
2016-01-06 13:10:00,50.98,50.98,50.95,50.95,11500.0,45.1352,45.1352,45.1086,45.1086,11500.0
2016-01-06 13:15:00,50.93,51.01,50.91,50.99,20920.0,45.0909,45.1618,45.0732,45.1441,20920.0
2016-01-06 13:20:00,50.98,51.07,50.98,51.07,36080.0,45.1352,45.2149,45.1352,45.2149,36080.0
2016-01-06 13:25:00,51.02,51.14,51.02,51.05,21020.0,45.1706,45.2769,45.1706,45.1972,21020.0
2016-01-06 13:30:00,51.07,51.14,51.01,51.12,37435.0,45.2149,45.2769,45.1618,45.2591,37435.0
2016-01-06 13:35:00,51.15,51.19,51.04,51.07,33890.0,45.2857,45.3211,45.1883,45.2149,33890.0
2016-01-06 13:40:00,51.09,51.15,51.05,51.06,28210.0,45.2326,45.2857,45.1972,45.206,28210.0
2016-01-06 13:45:00,51.06,51.15,51.06,51.14,21500.0,45.206,45.2857,45.206,45.2769,21500.0
2016-01-06 13:50:00,51.14,51.2,51.09,51.2,28405.0,45.2769,45.33,45.2326,45.33,28405.0
2016-01-06 13:55:00,51.18,51.2,51.11,51.16,29415.0,45.3123,45.33,45.2503,45.2946,29415.0
2016-01-06 14:00:00,51.14,51.19,51.09,51.15,35135.0,45.2769,45.3211,45.2326,45.2857,35135.0
2016-01-06 14:05:00,51.17,51.2,51.13,51.2,63460.0,45.3034,45.33,45.268,45.33,63460.0
2016-01-06 14:10:00,51.2,51.2,51.11,51.15,97945.0,45.33,45.33,45.2503,45.2857,97945.0
2016-01-06 14:15:00,51.16,51.21,51.15,51.21,13560.0,45.2946,45.3388,45.2857,45.3388,13560.0
2016-01-06 14:20:00,51.24,51.24,51.12,51.14,30025.0,45.3654,45.3654,45.2591,45.2769,30025.0
2016-01-06 14:25:00,51.14,51.14,51.08,51.12,29995.0,45.2769,45.2769,45.2237,45.2591,29995.0
2016-01-06 14:30:00,51.12,51.12,51.06,51.09,34000.0,45.2591,45.2591,45.206,45.2326,34000.0
2016-01-06 14:35:00,51.09,51.09,51.01,51.02,14500.0,45.2326,45.2326,45.1618,45.1706,14500.0
2016-01-06 14:40:00,51.02,51.04,50.86,50.91,49515.0,45.1706,45.1883,45.029,45.0732,49515.0
2016-01-06 14:45:00,50.93,50.93,50.78,50.81,30405.0,45.0909,45.0909,44.9581,44.9847,30405.0
2016-01-06 14:50:00,50.77,50.81,50.73,50.8,61910.0,44.9493,44.9847,44.9139,44.9758,61910.0
2016-01-06 14:55:00,50.78,50.84,50.77,50.82,36140.0,44.9581,45.0112,44.9493,44.9935,36140.0
2016-01-06 15:00:00,50.83,50.85,50.79,50.81,32035.0,45.0024,45.0201,44.967,44.9847,32035.0
2016-01-06 15:05:00,50.85,50.86,50.8,50.83,30960.0,45.0201,45.029,44.9758,45.0024,30960.0
2016-01-06 15:10:00,50.83,50.93,50.83,50.89,117880.0,45.0024,45.0909,45.0024,45.0555,117880.0
2016-01-06 15:15:00,50.89,50.95,50.89,50.92,64255.0,45.0555,45.1086,45.0555,45.0821,64255.0
2016-01-06 15:20:00,50.93,50.96,50.89,50.93,74805.0,45.0909,45.1175,45.0555,45.0909,74805.0
2016-01-06 15:25:00,50.94,51.01,50.92,50.97,95045.0,45.0998,45.1618,45.0821,45.1263,95045.0
2016-01-06 15:30:00,50.96,51.04,50.96,51.03,65755.0,45.1175,45.1883,45.1175,45.1795,65755.0
2016-01-06 15:35:00,51.04,51.11,51.0,51.08,61110.0,45.1883,45.2503,45.1529,45.2237,61110.0
2016-01-06 15:40:00,51.08,51.11,51.0,51.09,69095.0,45.2237,45.2503,45.1529,45.2326,69095.0
2016-01-06 15:45:00,51.09,51.1,51.01,51.06,109820.0,45.2326,45.2414,45.1618,45.206,109820.0
2016-01-06 15:50:00,51.07,51.07,50.97,51.07,93145.0,45.2149,45.2149,45.1263,45.2149,93145.0
2016-01-06 15:55:00,51.08,51.11,50.96,51.1,202345.0,45.2237,45.2503,45.1175,45.2414,202345.0
2016-01-07 09:30:00,50.09,50.4,50.05,50.05,77840.0,44.3472,44.6217,44.3118,44.3118,77840.0
2016-01-07 09:35:00,50.27,50.45,50.15,50.42,22875.0,44.5066,44.666,44.4004,44.6394,22875.0
2016-01-07 09:40:00,50.45,50.62,50.31,50.62,29380.0,44.666,44.8165,44.542,44.8165,29380.0
2016-01-07 09:45:00,50.57,50.91,50.53,50.85,52990.0,44.7722,45.0732,44.7368,45.0201,52990.0
2016-01-07 09:50:00,50.87,50.95,50.77,50.95,48220.0,45.0378,45.1086,44.9493,45.1086,48220.0
2016-01-07 09:55:00,50.95,51.13,50.91,51.09,113495.0,45.1086,45.268,45.0732,45.2326,113495.0
2016-01-07 10:00:00,51.09,51.13,50.95,50.97,66705.0,45.2326,45.268,45.1086,45.1263,66705.0
2016-01-07 10:05:00,50.94,51.02,50.86,50.87,61905.0,45.0998,45.1706,45.029,45.0378,61905.0
2016-01-07 10:10:00,50.89,50.99,50.87,50.99,87265.0,45.0555,45.1441,45.0378,45.1441,87265.0
2016-01-07 10:15:00,50.99,51.21,50.99,51.21,139060.0,45.1441,45.3388,45.1441,45.3388,139060.0
2016-01-07 10:20:00,51.21,51.35,51.13,51.33,97680.0,45.3388,45.4628,45.268,45.4451,97680.0
2016-01-07 10:25:00,51.35,51.47,51.34,51.4,114230.0,45.4628,45.569,45.4539,45.507,114230.0
2016-01-07 10:30:00,51.42,51.54,51.39,51.49,80095.0,45.5248,45.631,45.4982,45.5867,80095.0
2016-01-07 10:35:00,51.5,51.51,51.41,51.44,79760.0,45.5956,45.6044,45.5159,45.5425,79760.0
2016-01-07 10:40:00,51.44,51.55,51.38,51.53,85610.0,45.5425,45.6398,45.4893,45.6221,85610.0
2016-01-07 10:45:00,51.56,51.67,51.55,51.64,96920.0,45.6487,45.7461,45.6398,45.7195,96920.0
2016-01-07 10:50:00,51.66,51.74,51.65,51.68,61730.0,45.7372,45.8081,45.7284,45.7549,61730.0
2016-01-07 10:55:00,51.7,51.74,51.63,51.66,140875.0,45.7727,45.8081,45.7107,45.7372,140875.0
2016-01-07 11:00:00,51.66,51.74,51.53,51.58,55155.0,45.7372,45.8081,45.6221,45.6664,55155.0
2016-01-07 11:05:00,51.56,51.56,51.36,51.39,43940.0,45.6487,45.6487,45.4716,45.4982,43940.0
2016-01-07 11:10:00,51.37,51.37,51.28,51.31,25695.0,45.4805,45.4805,45.4008,45.4274,25695.0
2016-01-07 11:15:00,51.3,51.47,51.27,51.36,57710.0,45.4185,45.569,45.3919,45.4716,57710.0
2016-01-07 11:20:00,51.37,51.46,51.26,51.32,64360.0,45.4805,45.5602,45.3831,45.4362,64360.0
2016-01-07 11:25:00,51.35,51.49,51.32,51.46,23490.0,45.4628,45.5867,45.4362,45.5602,23490.0
2016-01-07 11:30:00,51.48,51.52,51.39,51.44,64475.0,45.5779,45.6133,45.4982,45.5425,64475.0
2016-01-07 11:35:00,51.46,51.52,51.39,51.39,44435.0,45.5602,45.6133,45.4982,45.4982,44435.0
2016-01-07 11:40:00,51.43,51.5,51.41,51.47,14200.0,45.5336,45.5956,45.5159,45.569,14200.0
2016-01-07 11:45:00,51.48,51.48,51.27,51.31,38590.0,45.5779,45.5779,45.3919,45.4274,38590.0
2016-01-07 11:50:00,51.31,51.35,51.21,51.23,24945.0,45.4274,45.4628,45.3388,45.3565,24945.0
2016-01-07 11:55:00,51.23,51.32,51.23,51.3,73880.0,45.3565,45.4362,45.3565,45.4185,73880.0
2016-01-07 12:00:00,51.31,51.34,51.26,51.3,14800.0,45.4274,45.4539,45.3831,45.4185,14800.0
2016-01-07 12:05:00,51.32,51.32,51.21,51.29,37425.0,45.4362,45.4362,45.3388,45.4097,37425.0
2016-01-07 12:10:00,51.24,51.25,51.15,51.16,14300.0,45.3654,45.3742,45.2857,45.2946,14300.0
2016-01-07 12:15:00,51.23,51.36,51.23,51.3,27500.0,45.3565,45.4716,45.3565,45.4185,27500.0
2016-01-07 12:20:00,51.24,51.35,51.19,51.21,33510.0,45.3654,45.4628,45.3211,45.3388,33510.0
2016-01-07 12:25:00,51.2,51.25,51.16,51.19,65210.0,45.33,45.3742,45.2946,45.3211,65210.0
2016-01-07 12:30:00,51.19,51.38,51.19,51.38,19045.0,45.3211,45.4893,45.3211,45.4893,19045.0
2016-01-07 12:35:00,51.38,51.38,51.25,51.25,28500.0,45.4893,45.4893,45.3742,45.3742,28500.0
2016-01-07 12:40:00,51.26,51.26,51.2,51.25,14525.0,45.3831,45.3831,45.33,45.3742,14525.0
2016-01-07 12:45:00,51.26,51.35,51.25,51.28,19930.0,45.3831,45.4628,45.3742,45.4008,19930.0
2016-01-07 12:50:00,51.26,51.26,51.19,51.19,17690.0,45.3831,45.3831,45.3211,45.3211,17690.0
2016-01-07 12:55:00,51.25,51.26,51.15,51.15,20535.0,45.3742,45.3831,45.2857,45.2857,20535.0
2016-01-07 13:00:00,51.16,51.22,51.1,51.13,26790.0,45.2946,45.3477,45.2414,45.268,26790.0
2016-01-07 13:05:00,51.13,51.13,50.96,51.02,28330.0,45.268,45.268,45.1175,45.1706,28330.0
2016-01-07 13:10:00,51.03,51.04,50.96,51.0,40020.0,45.1795,45.1883,45.1175,45.1529,40020.0
2016-01-07 13:15:00,51.03,51.03,50.84,50.86,52335.0,45.1795,45.1795,45.0112,45.029,52335.0
2016-01-07 13:20:00,50.84,50.86,50.74,50.79,18545.0,45.0112,45.029,44.9227,44.967,18545.0
2016-01-07 13:25:00,50.77,50.91,50.77,50.91,20000.0,44.9493,45.0732,44.9493,45.0732,20000.0
2016-01-07 13:30:00,50.91,50.93,50.77,50.78,85250.0,45.0732,45.0909,44.9493,44.9581,85250.0
2016-01-07 13:35:00,50.79,50.83,50.55,50.63,55800.0,44.967,45.0024,44.7545,44.8253,55800.0
2016-01-07 13:40:00,50.64,50.79,50.59,50.79,28455.0,44.8342,44.967,44.7899,44.967,28455.0
2016-01-07 13:45:00,50.78,50.83,50.74,50.83,29045.0,44.9581,45.0024,44.9227,45.0024,29045.0
2016-01-07 13:50:00,50.9,50.96,50.81,50.94,17375.0,45.0644,45.1175,44.9847,45.0998,17375.0
2016-01-07 13:55:00,50.97,51.0,50.87,50.87,52325.0,45.1263,45.1529,45.0378,45.0378,52325.0
2016-01-07 14:00:00,50.86,50.93,50.8,50.83,76975.0,45.029,45.0909,44.9758,45.0024,76975.0
2016-01-07 14:05:00,50.82,50.88,50.75,50.79,27000.0,44.9935,45.0467,44.9316,44.967,27000.0
2016-01-07 14:10:00,50.79,50.89,50.74,50.86,55470.0,44.967,45.0555,44.9227,45.029,55470.0
2016-01-07 14:15:00,50.86,50.95,50.84,50.94,60500.0,45.029,45.1086,45.0112,45.0998,60500.0
2016-01-07 14:20:00,50.93,50.96,50.87,50.88,36435.0,45.0909,45.1175,45.0378,45.0467,36435.0
2016-01-07 14:25:00,50.91,50.91,50.77,50.79,60455.0,45.0732,45.0732,44.9493,44.967,60455.0
2016-01-07 14:30:00,50.77,50.81,50.66,50.67,95265.0,44.9493,44.9847,44.8519,44.8607,95265.0
2016-01-07 14:35:00,50.69,50.77,50.66,50.7,77690.0,44.8784,44.9493,44.8519,44.8873,77690.0
2016-01-07 14:40:00,50.7,50.81,50.64,50.78,47165.0,44.8873,44.9847,44.8342,44.9581,47165.0
2016-01-07 14:45:00,50.81,50.81,50.74,50.78,60455.0,44.9847,44.9847,44.9227,44.9581,60455.0
2016-01-07 14:50:00,50.81,50.82,50.7,50.82,16430.0,44.9847,44.9935,44.8873,44.9935,16430.0
2016-01-07 14:55:00,50.81,50.81,50.6,50.61,78220.0,44.9847,44.9847,44.7988,44.8076,78220.0
2016-01-07 15:00:00,50.6,50.65,50.53,50.64,71010.0,44.7988,44.843,44.7368,44.8342,71010.0
2016-01-07 15:05:00,50.65,50.73,50.6,50.72,58240.0,44.843,44.9139,44.7988,44.905,58240.0
2016-01-07 15:10:00,50.73,50.79,50.72,50.78,68730.0,44.9139,44.967,44.905,44.9581,68730.0
2016-01-07 15:15:00,50.77,50.81,50.69,50.77,73530.0,44.9493,44.9847,44.8784,44.9493,73530.0
2016-01-07 15:20:00,50.73,50.79,50.67,50.73,84780.0,44.9139,44.967,44.8607,44.9139,84780.0
2016-01-07 15:25:00,50.74,50.76,50.64,50.67,84060.0,44.9227,44.9404,44.8342,44.8607,84060.0
2016-01-07 15:30:00,50.66,50.82,50.63,50.82,44445.0,44.8519,44.9935,44.8253,44.9935,44445.0
2016-01-07 15:35:00,50.8,50.9,50.76,50.88,48075.0,44.9758,45.0644,44.9404,45.0467,48075.0
2016-01-07 15:40:00,50.88,50.96,50.83,50.83,89755.0,45.0467,45.1175,45.0024,45.0024,89755.0
2016-01-07 15:45:00,50.82,50.96,50.78,50.94,88730.0,44.9935,45.1175,44.9581,45.0998,88730.0
2016-01-07 15:50:00,50.92,50.98,50.89,50.94,145150.0,45.0821,45.1352,45.0555,45.0998,145150.0
2016-01-07 15:55:00,50.93,50.95,50.81,50.86,476905.0,45.0909,45.1086,44.9847,45.029,476905.0
2016-01-08 09:30:00,51.13,51.25,51.0,51.25,61885.0,45.268,45.3742,45.1529,45.3742,61885.0
2016-01-08 09:35:00,51.15,51.4,51.02,51.03,30825.0,45.2857,45.507,45.1706,45.1795,30825.0
2016-01-08 09:40:00,50.96,51.21,50.96,51.01,35335.0,45.1175,45.3388,45.1175,45.1618,35335.0
2016-01-08 09:45:00,51.1,51.3,51.09,51.14,14075.0,45.2414,45.4185,45.2326,45.2769,14075.0
2016-01-08 09:50:00,51.1,51.28,51.07,51.21,54630.0,45.2414,45.4008,45.2149,45.3388,54630.0
2016-01-08 09:55:00,51.18,51.35,51.16,51.28,12495.0,45.3123,45.4628,45.2946,45.4008,12495.0
2016-01-08 10:00:00,51.29,51.29,50.91,50.91,64110.0,45.4097,45.4097,45.0732,45.0732,64110.0
2016-01-08 10:05:00,50.89,50.89,50.65,50.65,29070.0,45.0555,45.0555,44.843,44.843,29070.0
2016-01-08 10:10:00,50.59,50.73,50.59,50.72,36500.0,44.7899,44.9139,44.7899,44.905,36500.0
2016-01-08 10:15:00,50.73,50.83,50.73,50.75,28005.0,44.9139,45.0024,44.9139,44.9316,28005.0
2016-01-08 10:20:00,50.75,50.75,50.66,50.66,35000.0,44.9316,44.9316,44.8519,44.8519,35000.0
2016-01-08 10:25:00,50.66,50.73,50.65,50.68,61720.0,44.8519,44.9139,44.843,44.8696,61720.0
2016-01-08 10:30:00,50.67,50.72,50.64,50.71,37765.0,44.8607,44.905,44.8342,44.8962,37765.0
2016-01-08 10:35:00,50.69,50.71,50.63,50.64,41500.0,44.8784,44.8962,44.8253,44.8342,41500.0
2016-01-08 10:40:00,50.67,50.71,50.67,50.71,6110.0,44.8607,44.8962,44.8607,44.8962,6110.0
2016-01-08 10:45:00,50.69,50.73,50.67,50.73,6000.0,44.8784,44.9139,44.8607,44.9139,6000.0
2016-01-08 10:50:00,50.74,50.79,50.64,50.65,19915.0,44.9227,44.967,44.8342,44.843,19915.0
2016-01-08 10:55:00,50.63,50.7,50.6,50.66,21455.0,44.8253,44.8873,44.7988,44.8519,21455.0
2016-01-08 11:00:00,50.69,50.72,50.66,50.68,11500.0,44.8784,44.905,44.8519,44.8696,11500.0
2016-01-08 11:05:00,50.72,50.72,50.6,50.68,16000.0,44.905,44.905,44.7988,44.8696,16000.0
2016-01-08 11:10:00,50.67,50.67,50.53,50.53,54425.0,44.8607,44.8607,44.7368,44.7368,54425.0
2016-01-08 11:15:00,50.62,50.65,50.55,50.6,19500.0,44.8165,44.843,44.7545,44.7988,19500.0
2016-01-08 11:20:00,50.59,50.62,50.53,50.59,39330.0,44.7899,44.8165,44.7368,44.7899,39330.0
2016-01-08 11:25:00,50.62,50.62,50.46,50.51,6500.0,44.8165,44.8165,44.6748,44.7191,6500.0
2016-01-08 11:30:00,50.46,50.5,50.35,50.35,8750.0,44.6748,44.7102,44.5774,44.5774,8750.0
2016-01-08 11:35:00,50.33,50.47,50.28,50.47,79545.0,44.5597,44.6837,44.5155,44.6837,79545.0
2016-01-08 11:40:00,50.44,50.46,50.36,50.43,53900.0,44.6571,44.6748,44.5863,44.6483,53900.0
2016-01-08 11:45:00,50.49,50.54,50.47,50.48,23090.0,44.7014,44.7456,44.6837,44.6925,23090.0
2016-01-08 11:50:00,50.54,50.56,50.47,50.5,14500.0,44.7456,44.7634,44.6837,44.7102,14500.0
2016-01-08 11:55:00,50.51,50.71,50.45,50.69,48975.0,44.7191,44.8962,44.666,44.8784,48975.0
2016-01-08 12:00:00,50.71,50.72,50.62,50.62,27000.0,44.8962,44.905,44.8165,44.8165,27000.0
2016-01-08 12:05:00,50.63,50.68,50.63,50.68,9500.0,44.8253,44.8696,44.8253,44.8696,9500.0
2016-01-08 12:10:00,50.67,50.7,50.61,50.68,13000.0,44.8607,44.8873,44.8076,44.8696,13000.0
2016-01-08 12:15:00,50.72,50.74,50.69,50.74,9500.0,44.905,44.9227,44.8784,44.9227,9500.0
2016-01-08 12:20:00,50.74,50.8,50.73,50.8,9815.0,44.9227,44.9758,44.9139,44.9758,9815.0
2016-01-08 12:25:00,50.78,50.82,50.74,50.78,37010.0,44.9581,44.9935,44.9227,44.9581,37010.0
2016-01-08 12:30:00,50.78,50.78,50.71,50.71,3500.0,44.9581,44.9581,44.8962,44.8962,3500.0
2016-01-08 12:35:00,50.67,50.74,50.62,50.62,68150.0,44.8607,44.9227,44.8165,44.8165,68150.0
2016-01-08 12:40:00,50.66,50.66,50.56,50.56,40625.0,44.8519,44.8519,44.7634,44.7634,40625.0
2016-01-08 12:45:00,50.55,50.65,50.55,50.65,16605.0,44.7545,44.843,44.7545,44.843,16605.0
2016-01-08 12:50:00,50.63,50.63,50.56,50.58,15500.0,44.8253,44.8253,44.7634,44.7811,15500.0
2016-01-08 12:55:00,50.6,50.6,50.56,50.58,13000.0,44.7988,44.7988,44.7634,44.7811,13000.0
2016-01-08 13:00:00,50.54,50.63,50.53,50.59,33025.0,44.7456,44.8253,44.7368,44.7899,33025.0
2016-01-08 13:05:00,50.58,50.58,50.47,50.49,16095.0,44.7811,44.7811,44.6837,44.7014,16095.0
2016-01-08 13:10:00,50.46,50.51,50.39,50.43,13500.0,44.6748,44.7191,44.6128,44.6483,13500.0
2016-01-08 13:15:00,50.43,50.47,50.35,50.46,19245.0,44.6483,44.6837,44.5774,44.6748,19245.0
2016-01-08 13:20:00,50.47,50.57,50.46,50.47,45500.0,44.6837,44.7722,44.6748,44.6837,45500.0
2016-01-08 13:25:00,50.44,50.57,50.4,50.56,80440.0,44.6571,44.7722,44.6217,44.7634,80440.0
2016-01-08 13:30:00,50.56,50.62,50.56,50.59,57880.0,44.7634,44.8165,44.7634,44.7899,57880.0
2016-01-08 13:35:00,50.6,50.72,50.6,50.72,4865.0,44.7988,44.905,44.7988,44.905,4865.0
2016-01-08 13:40:00,50.75,50.84,50.72,50.82,44560.0,44.9316,45.0112,44.905,44.9935,44560.0
2016-01-08 13:45:00,50.81,50.81,50.72,50.76,69115.0,44.9847,44.9847,44.905,44.9404,69115.0
2016-01-08 13:50:00,50.75,50.79,50.67,50.72,69105.0,44.9316,44.967,44.8607,44.905,69105.0
2016-01-08 13:55:00,50.76,50.76,50.66,50.72,19000.0,44.9404,44.9404,44.8519,44.905,19000.0
2016-01-08 14:00:00,50.73,50.8,50.73,50.74,35610.0,44.9139,44.9758,44.9139,44.9227,35610.0
2016-01-08 14:05:00,50.76,50.77,50.68,50.71,11350.0,44.9404,44.9493,44.8696,44.8962,11350.0
2016-01-08 14:10:00,50.67,50.68,50.58,50.6,30500.0,44.8607,44.8696,44.7811,44.7988,30500.0
2016-01-08 14:15:00,50.58,50.68,50.57,50.67,17500.0,44.7811,44.8696,44.7722,44.8607,17500.0
2016-01-08 14:20:00,50.67,50.67,50.53,50.54,23315.0,44.8607,44.8607,44.7368,44.7456,23315.0
2016-01-08 14:25:00,50.59,50.59,50.43,50.55,37330.0,44.7899,44.7899,44.6483,44.7545,37330.0
2016-01-08 14:30:00,50.56,50.56,50.49,50.52,11500.0,44.7634,44.7634,44.7014,44.7279,11500.0
2016-01-08 14:35:00,50.52,50.53,50.43,50.45,43605.0,44.7279,44.7368,44.6483,44.666,43605.0
2016-01-08 14:40:00,50.45,50.56,50.43,50.56,36285.0,44.666,44.7634,44.6483,44.7634,36285.0
2016-01-08 14:45:00,50.54,50.58,50.53,50.55,15000.0,44.7456,44.7811,44.7368,44.7545,15000.0
2016-01-08 14:50:00,50.54,50.54,50.45,50.49,20500.0,44.7456,44.7456,44.666,44.7014,20500.0
2016-01-08 14:55:00,50.51,50.51,50.38,50.38,20500.0,44.7191,44.7191,44.604,44.604,20500.0
2016-01-08 15:00:00,50.36,50.42,50.33,50.37,53980.0,44.5863,44.6394,44.5597,44.5951,53980.0
2016-01-08 15:05:00,50.37,50.38,50.3,50.31,11440.0,44.5951,44.604,44.5332,44.542,11440.0
2016-01-08 15:10:00,50.29,50.34,50.2,50.28,44280.0,44.5243,44.5686,44.4446,44.5155,44280.0
2016-01-08 15:15:00,50.27,50.32,50.17,50.2,29255.0,44.5066,44.5509,44.4181,44.4446,29255.0
2016-01-08 15:20:00,50.22,50.23,50.14,50.19,26750.0,44.4623,44.4712,44.3915,44.4358,26750.0
2016-01-08 15:25:00,50.18,50.23,50.06,50.1,33515.0,44.4269,44.4712,44.3207,44.3561,33515.0
2016-01-08 15:30:00,50.11,50.14,50.01,50.09,62795.0,44.3649,44.3915,44.2764,44.3472,62795.0
2016-01-08 15:35:00,50.09,50.2,50.06,50.12,53305.0,44.3472,44.4446,44.3207,44.3738,53305.0
2016-01-08 15:40:00,50.1,50.18,50.05,50.13,87805.0,44.3561,44.4269,44.3118,44.3826,87805.0
2016-01-08 15:45:00,50.13,50.13,49.95,49.97,102715.0,44.3826,44.3826,44.2233,44.241,102715.0
2016-01-08 15:50:00,50.01,50.06,49.94,49.95,125950.0,44.2764,44.3207,44.2144,44.2233,125950.0
2016-01-08 15:55:00,49.96,50.09,49.95,50.02,429645.0,44.2321,44.3472,44.2233,44.2853,429645.0
2016-01-11 09:30:00,50.39,50.53,50.21,50.42,102025.0,44.6128,44.7368,44.4535,44.6394,102025.0
2016-01-11 09:35:00,50.42,50.49,50.23,50.33,23220.0,44.6394,44.7014,44.4712,44.5597,23220.0
2016-01-11 09:40:00,50.25,50.32,50.19,50.32,8000.0,44.4889,44.5509,44.4358,44.5509,8000.0
2016-01-11 09:45:00,50.3,50.32,50.15,50.15,17165.0,44.5332,44.5509,44.4004,44.4004,17165.0
2016-01-11 09:50:00,50.14,50.15,50.0,50.0,47565.0,44.3915,44.4004,44.2676,44.2676,47565.0
2016-01-11 09:55:00,50.05,50.1,49.96,50.05,62990.0,44.3118,44.3561,44.2321,44.3118,62990.0
2016-01-11 10:00:00,50.11,50.26,50.02,50.25,30940.0,44.3649,44.4977,44.2853,44.4889,30940.0
2016-01-11 10:05:00,50.25,50.27,50.16,50.25,22960.0,44.4889,44.5066,44.4092,44.4889,22960.0
2016-01-11 10:10:00,50.26,50.4,50.26,50.32,28960.0,44.4977,44.6217,44.4977,44.5509,28960.0
2016-01-11 10:15:00,50.29,50.31,50.15,50.26,29260.0,44.5243,44.542,44.4004,44.4977,29260.0
2016-01-11 10:20:00,50.27,50.38,50.22,50.38,154555.0,44.5066,44.604,44.4623,44.604,154555.0
2016-01-11 10:25:00,50.4,50.5,50.35,50.5,23905.0,44.6217,44.7102,44.5774,44.7102,23905.0
2016-01-11 10:30:00,50.53,50.61,50.46,50.61,24250.0,44.7368,44.8076,44.6748,44.8076,24250.0
2016-01-11 10:35:00,50.62,50.66,50.47,50.47,19650.0,44.8165,44.8519,44.6837,44.6837,19650.0
2016-01-11 10:40:00,50.5,50.62,50.47,50.62,38315.0,44.7102,44.8165,44.6837,44.8165,38315.0
2016-01-11 10:45:00,50.6,50.6,50.43,50.46,16710.0,44.7988,44.7988,44.6483,44.6748,16710.0
2016-01-11 10:50:00,50.52,50.57,50.37,50.41,16510.0,44.7279,44.7722,44.5951,44.6305,16510.0
2016-01-11 10:55:00,50.44,50.48,50.17,50.18,57760.0,44.6571,44.6925,44.4181,44.4269,57760.0
2016-01-11 11:00:00,50.26,50.26,50.1,50.1,46120.0,44.4977,44.4977,44.3561,44.3561,46120.0
2016-01-11 11:05:00,50.11,50.16,50.05,50.14,17815.0,44.3649,44.4092,44.3118,44.3915,17815.0
2016-01-11 11:10:00,50.11,50.2,50.09,50.09,23275.0,44.3649,44.4446,44.3472,44.3472,23275.0
2016-01-11 11:15:00,50.08,50.23,50.08,50.15,33100.0,44.3384,44.4712,44.3384,44.4004,33100.0
2016-01-11 11:20:00,50.15,50.18,50.02,50.04,33220.0,44.4004,44.4269,44.2853,44.303,33220.0
2016-01-11 11:25:00,50.0,50.09,50.0,50.09,36415.0,44.2676,44.3472,44.2676,44.3472,36415.0
2016-01-11 11:30:00,50.05,50.1,49.99,49.99,59415.0,44.3118,44.3561,44.2587,44.2587,59415.0
2016-01-11 11:35:00,50.02,50.17,50.0,50.12,65560.0,44.2853,44.4181,44.2676,44.3738,65560.0
2016-01-11 11:40:00,50.12,50.36,50.12,50.27,47275.0,44.3738,44.5863,44.3738,44.5066,47275.0
2016-01-11 11:45:00,50.27,50.45,50.26,50.42,31140.0,44.5066,44.666,44.4977,44.6394,31140.0
2016-01-11 11:50:00,50.42,50.48,50.37,50.46,32145.0,44.6394,44.6925,44.5951,44.6748,32145.0
2016-01-11 11:55:00,50.46,50.46,50.38,50.39,17090.0,44.6748,44.6748,44.604,44.6128,17090.0
2016-01-11 12:00:00,50.38,50.47,50.36,50.41,15000.0,44.604,44.6837,44.5863,44.6305,15000.0
2016-01-11 12:05:00,50.36,50.4,50.33,50.37,16000.0,44.5863,44.6217,44.5597,44.5951,16000.0
2016-01-11 12:10:00,50.39,50.48,50.36,50.36,16500.0,44.6128,44.6925,44.5863,44.5863,16500.0
2016-01-11 12:15:00,50.32,50.32,50.26,50.26,8510.0,44.5509,44.5509,44.4977,44.4977,8510.0
2016-01-11 12:20:00,50.3,50.3,50.19,50.25,13980.0,44.5332,44.5332,44.4358,44.4889,13980.0
2016-01-11 12:25:00,50.23,50.27,50.21,50.26,6500.0,44.4712,44.5066,44.4535,44.4977,6500.0
2016-01-11 12:30:00,50.24,50.31,50.22,50.23,21250.0,44.48,44.542,44.4623,44.4712,21250.0
2016-01-11 12:35:00,50.24,50.27,50.21,50.22,9500.0,44.48,44.5066,44.4535,44.4623,9500.0
2016-01-11 12:40:00,50.2,50.31,50.16,50.31,10000.0,44.4446,44.542,44.4092,44.542,10000.0
2016-01-11 12:45:00,50.32,50.32,50.2,50.23,28415.0,44.5509,44.5509,44.4446,44.4712,28415.0
2016-01-11 12:50:00,50.23,50.33,50.21,50.21,30560.0,44.4712,44.5597,44.4535,44.4535,30560.0
2016-01-11 12:55:00,50.28,50.3,50.27,50.27,2000.0,44.5155,44.5332,44.5066,44.5066,2000.0
2016-01-11 13:00:00,50.31,50.37,50.31,50.36,73495.0,44.542,44.5951,44.542,44.5863,73495.0
2016-01-11 13:05:00,50.38,50.39,50.28,50.29,7500.0,44.604,44.6128,44.5155,44.5243,7500.0
2016-01-11 13:10:00,50.32,50.33,50.17,50.17,38475.0,44.5509,44.5597,44.4181,44.4181,38475.0
2016-01-11 13:15:00,50.15,50.24,50.14,50.24,18850.0,44.4004,44.48,44.3915,44.48,18850.0
2016-01-11 13:20:00,50.22,50.22,50.17,50.17,4000.0,44.4623,44.4623,44.4181,44.4181,4000.0
2016-01-11 13:25:00,50.17,50.17,50.12,50.12,12000.0,44.4181,44.4181,44.3738,44.3738,12000.0
2016-01-11 13:30:00,50.11,50.16,50.1,50.1,11000.0,44.3649,44.4092,44.3561,44.3561,11000.0
2016-01-11 13:35:00,50.08,50.13,50.0,50.04,28090.0,44.3384,44.3826,44.2676,44.303,28090.0
2016-01-11 13:40:00,50.06,50.1,50.03,50.03,18990.0,44.3207,44.3561,44.2941,44.2941,18990.0
2016-01-11 13:45:00,50.04,50.04,49.98,50.0,121010.0,44.303,44.303,44.2498,44.2676,121010.0
2016-01-11 13:50:00,50.01,50.06,49.98,50.06,44000.0,44.2764,44.3207,44.2498,44.3207,44000.0
2016-01-11 13:55:00,50.08,50.15,50.08,50.14,38070.0,44.3384,44.4004,44.3384,44.3915,38070.0
2016-01-11 14:00:00,50.14,50.15,50.04,50.13,40635.0,44.3915,44.4004,44.303,44.3826,40635.0
2016-01-11 14:05:00,50.14,50.2,50.14,50.15,6500.0,44.3915,44.4446,44.3915,44.4004,6500.0
2016-01-11 14:10:00,50.17,50.32,50.17,50.2,15640.0,44.4181,44.5509,44.4181,44.4446,15640.0
2016-01-11 14:15:00,50.21,50.33,50.19,50.3,51010.0,44.4535,44.5597,44.4358,44.5332,51010.0
2016-01-11 14:20:00,50.31,50.41,50.3,50.36,37500.0,44.542,44.6305,44.5332,44.5863,37500.0
2016-01-11 14:25:00,50.36,50.44,50.32,50.41,21290.0,44.5863,44.6571,44.5509,44.6305,21290.0
2016-01-11 14:30:00,50.37,50.43,50.36,50.36,88880.0,44.5951,44.6483,44.5863,44.5863,88880.0
2016-01-11 14:35:00,50.35,50.38,50.26,50.33,52305.0,44.5774,44.604,44.4977,44.5597,52305.0
2016-01-11 14:40:00,50.34,50.38,50.31,50.31,32625.0,44.5686,44.604,44.542,44.542,32625.0
2016-01-11 14:45:00,50.3,50.32,50.23,50.25,11570.0,44.5332,44.5509,44.4712,44.4889,11570.0
2016-01-11 14:50:00,50.26,50.28,50.2,50.2,18500.0,44.4977,44.5155,44.4446,44.4446,18500.0
2016-01-11 14:55:00,50.22,50.28,50.17,50.17,27395.0,44.4623,44.5155,44.4181,44.4181,27395.0
2016-01-11 15:00:00,50.2,50.23,50.14,50.17,35785.0,44.4446,44.4712,44.3915,44.4181,35785.0
2016-01-11 15:05:00,50.16,50.17,50.03,50.1,30740.0,44.4092,44.4181,44.2941,44.3561,30740.0
2016-01-11 15:10:00,50.09,50.11,50.02,50.06,28150.0,44.3472,44.3649,44.2853,44.3207,28150.0
2016-01-11 15:15:00,50.05,50.12,50.04,50.12,23500.0,44.3118,44.3738,44.303,44.3738,23500.0
2016-01-11 15:20:00,50.13,50.23,50.11,50.2,77540.0,44.3826,44.4712,44.3649,44.4446,77540.0
2016-01-11 15:25:00,50.2,50.37,50.18,50.33,57530.0,44.4446,44.5951,44.4269,44.5597,57530.0
2016-01-11 15:30:00,50.35,50.49,50.34,50.47,34590.0,44.5774,44.7014,44.5686,44.6837,34590.0
2016-01-11 15:35:00,50.43,50.65,50.43,50.6,38935.0,44.6483,44.843,44.6483,44.7988,38935.0
2016-01-11 15:40:00,50.6,50.77,50.6,50.77,88285.0,44.7988,44.9493,44.7988,44.9493,88285.0
2016-01-11 15:45:00,50.81,50.82,50.62,50.71,134335.0,44.9847,44.9935,44.8165,44.8962,134335.0
2016-01-11 15:50:00,50.67,50.72,50.61,50.64,159290.0,44.8607,44.905,44.8076,44.8342,159290.0
2016-01-11 15:55:00,50.65,50.65,50.49,50.49,309250.0,44.843,44.843,44.7014,44.7014,309250.0
2016-01-12 09:30:00,51.0,51.0,50.76,50.94,98270.0,45.1529,45.1529,44.9404,45.0998,98270.0
2016-01-12 09:35:00,51.01,51.09,50.96,51.02,51835.0,45.1618,45.2326,45.1175,45.1706,51835.0
2016-01-12 09:40:00,51.04,51.16,51.04,51.16,42610.0,45.1883,45.2946,45.1883,45.2946,42610.0
2016-01-12 09:45:00,51.12,51.18,50.99,50.99,34180.0,45.2591,45.3123,45.1441,45.1441,34180.0
2016-01-12 09:50:00,51.04,51.15,51.0,51.03,31210.0,45.1883,45.2857,45.1529,45.1795,31210.0
2016-01-12 09:55:00,51.03,51.03,50.86,50.86,8245.0,45.1795,45.1795,45.029,45.029,8245.0
2016-01-12 10:00:00,50.88,50.94,50.81,50.83,20575.0,45.0467,45.0998,44.9847,45.0024,20575.0
2016-01-12 10:05:00,50.82,50.82,50.7,50.7,11095.0,44.9935,44.9935,44.8873,44.8873,11095.0
2016-01-12 10:10:00,50.72,50.8,50.67,50.77,32340.0,44.905,44.9758,44.8607,44.9493,32340.0
2016-01-12 10:15:00,50.74,50.75,50.57,50.6,68095.0,44.9227,44.9316,44.7722,44.7988,68095.0
2016-01-12 10:20:00,50.66,50.66,50.55,50.55,5000.0,44.8519,44.8519,44.7545,44.7545,5000.0
2016-01-12 10:25:00,50.56,50.61,50.51,50.51,7000.0,44.7634,44.8076,44.7191,44.7191,7000.0
2016-01-12 10:30:00,50.57,50.72,50.57,50.72,22885.0,44.7722,44.905,44.7722,44.905,22885.0
2016-01-12 10:35:00,50.71,50.71,50.51,50.51,124850.0,44.8962,44.8962,44.7191,44.7191,124850.0
2016-01-12 10:40:00,50.6,50.6,50.5,50.51,7500.0,44.7988,44.7988,44.7102,44.7191,7500.0
2016-01-12 10:45:00,50.47,50.49,50.42,50.42,19205.0,44.6837,44.7014,44.6394,44.6394,19205.0
2016-01-12 10:50:00,50.42,50.48,50.39,50.41,34970.0,44.6394,44.6925,44.6128,44.6305,34970.0
2016-01-12 10:55:00,50.43,50.5,50.43,50.5,9720.0,44.6483,44.7102,44.6483,44.7102,9720.0
2016-01-12 11:00:00,50.5,50.56,50.44,50.54,110400.0,44.7102,44.7634,44.6571,44.7456,110400.0
2016-01-12 11:05:00,50.51,50.52,50.42,50.47,7000.0,44.7191,44.7279,44.6394,44.6837,7000.0
2016-01-12 11:10:00,50.44,50.44,50.31,50.33,10000.0,44.6571,44.6571,44.542,44.5597,10000.0
2016-01-12 11:15:00,50.33,50.45,50.33,50.37,14495.0,44.5597,44.666,44.5597,44.5951,14495.0
2016-01-12 11:20:00,50.37,50.4,50.33,50.36,6000.0,44.5951,44.6217,44.5597,44.5863,6000.0
2016-01-12 11:25:00,50.34,50.45,50.31,50.44,14530.0,44.5686,44.666,44.542,44.6571,14530.0
2016-01-12 11:30:00,50.44,50.44,50.31,50.35,9995.0,44.6571,44.6571,44.542,44.5774,9995.0
2016-01-12 11:35:00,50.32,50.32,50.15,50.26,47430.0,44.5509,44.5509,44.4004,44.4977,47430.0
2016-01-12 11:40:00,50.25,50.32,50.24,50.32,15435.0,44.4889,44.5509,44.48,44.5509,15435.0
2016-01-12 11:45:00,50.32,50.45,50.32,50.45,6520.0,44.5509,44.666,44.5509,44.666,6520.0
2016-01-12 11:50:00,50.51,50.58,50.48,50.56,12860.0,44.7191,44.7811,44.6925,44.7634,12860.0
2016-01-12 11:55:00,50.5,50.61,50.5,50.61,19695.0,44.7102,44.8076,44.7102,44.8076,19695.0
2016-01-12 12:00:00,50.61,50.66,50.57,50.66,10000.0,44.8076,44.8519,44.7722,44.8519,10000.0
2016-01-12 12:05:00,50.61,50.64,50.58,50.61,3500.0,44.8076,44.8342,44.7811,44.8076,3500.0
2016-01-12 12:10:00,50.56,50.56,50.46,50.48,25500.0,44.7634,44.7634,44.6748,44.6925,25500.0
2016-01-12 12:15:00,50.5,50.52,50.44,50.47,15500.0,44.7102,44.7279,44.6571,44.6837,15500.0
2016-01-12 12:20:00,50.48,50.48,50.42,50.42,6015.0,44.6925,44.6925,44.6394,44.6394,6015.0
2016-01-12 12:25:00,50.41,50.5,50.34,50.46,12000.0,44.6305,44.7102,44.5686,44.6748,12000.0
2016-01-12 12:30:00,50.4,50.5,50.38,50.46,11985.0,44.6217,44.7102,44.604,44.6748,11985.0
2016-01-12 12:35:00,50.44,50.44,50.35,50.35,6750.0,44.6571,44.6571,44.5774,44.5774,6750.0
2016-01-12 12:40:00,50.37,50.38,50.29,50.33,37320.0,44.5951,44.604,44.5243,44.5597,37320.0
2016-01-12 12:45:00,50.32,50.46,50.32,50.43,11010.0,44.5509,44.6748,44.5509,44.6483,11010.0
2016-01-12 12:50:00,50.46,50.46,50.37,50.4,5500.0,44.6748,44.6748,44.5951,44.6217,5500.0
2016-01-12 12:55:00,50.38,50.38,50.33,50.36,7500.0,44.604,44.604,44.5597,44.5863,7500.0
2016-01-12 13:00:00,50.3,50.43,50.3,50.42,6950.0,44.5332,44.6483,44.5332,44.6394,6950.0
2016-01-12 13:05:00,50.42,50.48,50.42,50.48,10705.0,44.6394,44.6925,44.6394,44.6925,10705.0
2016-01-12 13:10:00,50.46,50.6,50.46,50.6,8250.0,44.6748,44.7988,44.6748,44.7988,8250.0
2016-01-12 13:15:00,50.57,50.6,50.56,50.56,7250.0,44.7722,44.7988,44.7634,44.7634,7250.0
2016-01-12 13:20:00,50.47,50.53,50.43,50.43,6000.0,44.6837,44.7368,44.6483,44.6483,6000.0
2016-01-12 13:25:00,50.38,50.45,50.37,50.41,15420.0,44.604,44.666,44.5951,44.6305,15420.0
2016-01-12 13:30:00,50.38,50.4,50.24,50.35,33075.0,44.604,44.6217,44.48,44.5774,33075.0
2016-01-12 13:35:00,50.35,50.4,50.32,50.36,16970.0,44.5774,44.6217,44.5509,44.5863,16970.0
2016-01-12 13:40:00,50.38,50.5,50.37,50.5,6675.0,44.604,44.7102,44.5951,44.7102,6675.0
2016-01-12 13:45:00,50.59,50.59,50.45,50.5,7985.0,44.7899,44.7899,44.666,44.7102,7985.0
2016-01-12 13:50:00,50.54,50.58,50.46,50.5,49010.0,44.7456,44.7811,44.6748,44.7102,49010.0
2016-01-12 13:55:00,50.46,50.46,50.37,50.37,19500.0,44.6748,44.6748,44.5951,44.5951,19500.0
2016-01-12 14:00:00,50.38,50.38,50.23,50.26,35400.0,44.604,44.604,44.4712,44.4977,35400.0
2016-01-12 14:05:00,50.21,50.31,50.15,50.22,19500.0,44.4535,44.542,44.4004,44.4623,19500.0
2016-01-12 14:10:00,50.27,50.34,50.24,50.28,10930.0,44.5066,44.5686,44.48,44.5155,10930.0
2016-01-12 14:15:00,50.21,50.24,50.15,50.16,55790.0,44.4535,44.48,44.4004,44.4092,55790.0
2016-01-12 14:20:00,50.16,50.28,50.11,50.27,20360.0,44.4092,44.5155,44.3649,44.5066,20360.0
2016-01-12 14:25:00,50.3,50.31,50.19,50.21,63010.0,44.5332,44.542,44.4358,44.4535,63010.0
2016-01-12 14:30:00,50.21,50.4,50.2,50.4,21000.0,44.4535,44.6217,44.4446,44.6217,21000.0
2016-01-12 14:35:00,50.41,50.48,50.38,50.48,28370.0,44.6305,44.6925,44.604,44.6925,28370.0
2016-01-12 14:40:00,50.46,50.46,50.34,50.36,20000.0,44.6748,44.6748,44.5686,44.5863,20000.0
2016-01-12 14:45:00,50.36,50.41,50.35,50.4,37250.0,44.5863,44.6305,44.5774,44.6217,37250.0
2016-01-12 14:50:00,50.4,50.46,50.36,50.46,17000.0,44.6217,44.6748,44.5863,44.6748,17000.0
2016-01-12 14:55:00,50.5,50.5,50.47,50.49,9940.0,44.7102,44.7102,44.6837,44.7014,9940.0
2016-01-12 15:00:00,50.51,50.53,50.41,50.42,42000.0,44.7191,44.7368,44.6305,44.6394,42000.0
2016-01-12 15:05:00,50.41,50.45,50.32,50.32,93675.0,44.6305,44.666,44.5509,44.5509,93675.0
2016-01-12 15:10:00,50.33,50.37,50.31,50.34,29000.0,44.5597,44.5951,44.542,44.5686,29000.0
2016-01-12 15:15:00,50.37,50.5,50.31,50.48,71370.0,44.5951,44.7102,44.542,44.6925,71370.0
2016-01-12 15:20:00,50.5,50.58,50.43,50.57,51905.0,44.7102,44.7811,44.6483,44.7722,51905.0
2016-01-12 15:25:00,50.57,50.57,50.48,50.48,40240.0,44.7722,44.7722,44.6925,44.6925,40240.0
2016-01-12 15:30:00,50.46,50.55,50.45,50.47,27335.0,44.6748,44.7545,44.666,44.6837,27335.0
2016-01-12 15:35:00,50.49,50.7,50.49,50.6,136655.0,44.7014,44.8873,44.7014,44.7988,136655.0
2016-01-12 15:40:00,50.58,50.77,50.56,50.76,39500.0,44.7811,44.9493,44.7634,44.9404,39500.0
2016-01-12 15:45:00,50.78,50.89,50.78,50.89,98040.0,44.9581,45.0555,44.9581,45.0555,98040.0
2016-01-12 15:50:00,50.88,50.9,50.79,50.85,83495.0,45.0467,45.0644,44.967,45.0201,83495.0
2016-01-12 15:55:00,50.87,50.9,50.76,50.79,176395.0,45.0378,45.0644,44.9404,44.967,176395.0
2016-01-13 09:30:00,50.88,50.93,50.61,50.61,55410.0,45.0467,45.0909,44.8076,44.8076,55410.0
2016-01-13 09:35:00,50.73,50.82,50.67,50.67,15060.0,44.9139,44.9935,44.8607,44.8607,15060.0
2016-01-13 09:40:00,50.75,50.75,50.62,50.63,27680.0,44.9316,44.9316,44.8165,44.8253,27680.0
2016-01-13 09:45:00,50.6,50.6,50.49,50.49,6500.0,44.7988,44.7988,44.7014,44.7014,6500.0
2016-01-13 09:50:00,50.5,50.53,50.35,50.35,13750.0,44.7102,44.7368,44.5774,44.5774,13750.0
2016-01-13 09:55:00,50.35,50.57,50.35,50.5,21750.0,44.5774,44.7722,44.5774,44.7102,21750.0
2016-01-13 10:00:00,50.5,50.59,50.46,50.59,18470.0,44.7102,44.7899,44.6748,44.7899,18470.0
2016-01-13 10:05:00,50.61,50.7,50.57,50.7,15000.0,44.8076,44.8873,44.7722,44.8873,15000.0
2016-01-13 10:10:00,50.73,50.78,50.68,50.77,23400.0,44.9139,44.9581,44.8696,44.9493,23400.0
2016-01-13 10:15:00,50.71,50.8,50.67,50.77,31750.0,44.8962,44.9758,44.8607,44.9493,31750.0
2016-01-13 10:20:00,50.79,50.82,50.72,50.74,51425.0,44.967,44.9935,44.905,44.9227,51425.0
2016-01-13 10:25:00,50.74,50.74,50.62,50.69,15520.0,44.9227,44.9227,44.8165,44.8784,15520.0
2016-01-13 10:30:00,50.65,50.69,50.51,50.51,18500.0,44.843,44.8784,44.7191,44.7191,18500.0
2016-01-13 10:35:00,50.51,50.58,50.45,50.45,9500.0,44.7191,44.7811,44.666,44.666,9500.0
2016-01-13 10:40:00,50.44,50.53,50.43,50.48,20875.0,44.6571,44.7368,44.6483,44.6925,20875.0
2016-01-13 10:45:00,50.45,50.49,50.43,50.43,18500.0,44.666,44.7014,44.6483,44.6483,18500.0
2016-01-13 10:50:00,50.45,50.51,50.42,50.47,12500.0,44.666,44.7191,44.6394,44.6837,12500.0
2016-01-13 10:55:00,50.47,50.56,50.43,50.56,5000.0,44.6837,44.7634,44.6483,44.7634,5000.0
2016-01-13 11:00:00,50.56,50.61,50.43,50.44,17320.0,44.7634,44.8076,44.6483,44.6571,17320.0
2016-01-13 11:05:00,50.45,50.47,50.36,50.36,11500.0,44.666,44.6837,44.5863,44.5863,11500.0
2016-01-13 11:10:00,50.38,50.42,50.32,50.42,15900.0,44.604,44.6394,44.5509,44.6394,15900.0
2016-01-13 11:15:00,50.43,50.51,50.41,50.5,26500.0,44.6483,44.7191,44.6305,44.7102,26500.0
2016-01-13 11:20:00,50.48,50.53,50.32,50.32,17425.0,44.6925,44.7368,44.5509,44.5509,17425.0
2016-01-13 11:25:00,50.35,50.36,50.32,50.35,13000.0,44.5774,44.5863,44.5509,44.5774,13000.0
2016-01-13 11:30:00,50.39,50.48,50.32,50.43,20605.0,44.6128,44.6925,44.5509,44.6483,20605.0
2016-01-13 11:35:00,50.44,50.47,50.39,50.4,16000.0,44.6571,44.6837,44.6128,44.6217,16000.0
2016-01-13 11:40:00,50.38,50.46,50.36,50.43,41115.0,44.604,44.6748,44.5863,44.6483,41115.0
2016-01-13 11:45:00,50.4,50.44,50.25,50.28,48055.0,44.6217,44.6571,44.4889,44.5155,48055.0
2016-01-13 11:50:00,50.25,50.27,50.17,50.19,13000.0,44.4889,44.5066,44.4181,44.4358,13000.0
2016-01-13 11:55:00,50.2,50.2,50.09,50.17,13510.0,44.4446,44.4446,44.3472,44.4181,13510.0
2016-01-13 12:00:00,50.17,50.23,50.14,50.22,6250.0,44.4181,44.4712,44.3915,44.4623,6250.0
2016-01-13 12:05:00,50.21,50.27,50.15,50.25,15500.0,44.4535,44.5066,44.4004,44.4889,15500.0
2016-01-13 12:10:00,50.21,50.35,50.21,50.35,11000.0,44.4535,44.5774,44.4535,44.5774,11000.0
2016-01-13 12:15:00,50.36,50.39,50.3,50.3,12000.0,44.5863,44.6128,44.5332,44.5332,12000.0
2016-01-13 12:20:00,50.28,50.49,50.27,50.49,44475.0,44.5155,44.7014,44.5066,44.7014,44475.0
2016-01-13 12:25:00,50.49,50.49,50.38,50.4,12000.0,44.7014,44.7014,44.604,44.6217,12000.0
2016-01-13 12:30:00,50.4,50.44,50.22,50.27,59445.0,44.6217,44.6571,44.4623,44.5066,59445.0
2016-01-13 12:35:00,50.25,50.3,50.24,50.27,42210.0,44.4889,44.5332,44.48,44.5066,42210.0
2016-01-13 12:40:00,50.29,50.29,50.2,50.2,25250.0,44.5243,44.5243,44.4446,44.4446,25250.0
2016-01-13 12:45:00,50.19,50.19,50.1,50.11,8025.0,44.4358,44.4358,44.3561,44.3649,8025.0
2016-01-13 12:50:00,50.11,50.11,50.0,50.03,47570.0,44.3649,44.3649,44.2676,44.2941,47570.0
2016-01-13 12:55:00,50.08,50.11,49.95,50.02,38230.0,44.3384,44.3649,44.2233,44.2853,38230.0
2016-01-13 13:00:00,50.03,50.06,49.99,50.02,33000.0,44.2941,44.3207,44.2587,44.2853,33000.0
2016-01-13 13:05:00,50.04,50.06,50.01,50.03,16500.0,44.303,44.3207,44.2764,44.2941,16500.0
2016-01-13 13:10:00,50.05,50.08,50.0,50.03,29500.0,44.3118,44.3384,44.2676,44.2941,29500.0
2016-01-13 13:15:00,50.04,50.05,50.0,50.0,35460.0,44.303,44.3118,44.2676,44.2676,35460.0
2016-01-13 13:20:00,49.99,50.03,49.91,49.92,78350.0,44.2587,44.2941,44.1879,44.1967,78350.0
2016-01-13 13:25:00,49.92,49.98,49.9,49.92,53450.0,44.1967,44.2498,44.179,44.1967,53450.0
2016-01-13 13:30:00,49.89,49.95,49.85,49.87,13755.0,44.1702,44.2233,44.1348,44.1525,13755.0
2016-01-13 13:35:00,49.9,49.92,49.83,49.85,36855.0,44.179,44.1967,44.117,44.1348,36855.0
2016-01-13 13:40:00,49.84,49.86,49.8,49.8,78400.0,44.1259,44.1436,44.0905,44.0905,78400.0
2016-01-13 13:45:00,49.8,49.8,49.73,49.75,74550.0,44.0905,44.0905,44.0285,44.0462,74550.0
2016-01-13 13:50:00,49.74,49.82,49.71,49.75,27500.0,44.0374,44.1082,44.0108,44.0462,27500.0
2016-01-13 13:55:00,49.77,49.8,49.69,49.69,26825.0,44.0639,44.0905,43.9931,43.9931,26825.0
2016-01-13 14:00:00,49.65,49.76,49.62,49.68,27330.0,43.9577,44.0551,43.9311,43.9842,27330.0
2016-01-13 14:05:00,49.62,49.71,49.57,49.57,20345.0,43.9311,44.0108,43.8869,43.8869,20345.0
2016-01-13 14:10:00,49.59,49.67,49.54,49.6,39505.0,43.9046,43.9754,43.8603,43.9134,39505.0
2016-01-13 14:15:00,49.61,49.61,49.46,49.5,38275.0,43.9223,43.9223,43.7895,43.8249,38275.0
2016-01-13 14:20:00,49.49,49.49,49.4,49.42,61045.0,43.816,43.816,43.7363,43.7541,61045.0
2016-01-13 14:25:00,49.43,49.44,49.34,49.41,36110.0,43.7629,43.7718,43.6832,43.7452,36110.0
2016-01-13 14:30:00,49.38,49.38,48.93,48.93,77980.0,43.7186,43.7186,43.3202,43.3202,77980.0
2016-01-13 14:35:00,48.95,49.12,48.94,49.08,60775.0,43.3379,43.4884,43.3291,43.453,60775.0
2016-01-13 14:40:00,49.07,49.07,48.83,48.87,54675.0,43.4442,43.4442,43.2317,43.2671,54675.0
2016-01-13 14:45:00,48.85,48.94,48.85,48.94,31295.0,43.2494,43.3291,43.2494,43.3291,31295.0
2016-01-13 14:50:00,48.98,49.21,48.98,49.21,44690.0,43.3645,43.5681,43.3645,43.5681,44690.0
2016-01-13 14:55:00,49.19,49.22,49.16,49.21,30695.0,43.5504,43.577,43.5239,43.5681,30695.0
2016-01-13 15:00:00,49.24,49.31,49.18,49.31,19525.0,43.5947,43.6567,43.5416,43.6567,19525.0
2016-01-13 15:05:00,49.29,49.41,49.27,49.39,75525.0,43.639,43.7452,43.6212,43.7275,75525.0
2016-01-13 15:10:00,49.37,49.41,49.25,49.25,69700.0,43.7098,43.7452,43.6035,43.6035,69700.0
2016-01-13 15:15:00,49.28,49.46,49.27,49.42,23500.0,43.6301,43.7895,43.6212,43.7541,23500.0
2016-01-13 15:20:00,49.43,49.43,49.29,49.38,52620.0,43.7629,43.7629,43.639,43.7186,52620.0
2016-01-13 15:25:00,49.39,49.42,49.28,49.32,42345.0,43.7275,43.7541,43.6301,43.6655,42345.0
2016-01-13 15:30:00,49.32,49.45,49.32,49.45,110555.0,43.6655,43.7806,43.6655,43.7806,110555.0
2016-01-13 15:35:00,49.45,49.46,49.3,49.33,55390.0,43.7806,43.7895,43.6478,43.6744,55390.0
2016-01-13 15:40:00,49.35,49.49,49.32,49.39,40110.0,43.6921,43.816,43.6655,43.7275,40110.0
2016-01-13 15:45:00,49.39,49.39,49.23,49.23,86720.0,43.7275,43.7275,43.5858,43.5858,86720.0
2016-01-13 15:50:00,49.25,49.35,49.2,49.33,102940.0,43.6035,43.6921,43.5593,43.6744,102940.0
2016-01-13 15:55:00,49.34,49.45,49.32,49.34,341125.0,43.6832,43.7806,43.6655,43.6832,341125.0
2016-01-14 09:30:00,49.65,49.72,49.49,49.65,35675.0,43.9577,44.0197,43.816,43.9577,35675.0
2016-01-14 09:35:00,49.67,49.67,49.21,49.31,14500.0,43.9754,43.9754,43.5681,43.6567,14500.0
2016-01-14 09:40:00,49.3,49.49,49.2,49.49,77645.0,43.6478,43.816,43.5593,43.816,77645.0
2016-01-14 09:45:00,49.44,49.44,49.26,49.37,33650.0,43.7718,43.7718,43.6124,43.7098,33650.0
2016-01-14 09:50:00,49.37,49.41,49.25,49.25,26025.0,43.7098,43.7452,43.6035,43.6035,26025.0
2016-01-14 09:55:00,49.25,49.31,49.09,49.16,29480.0,43.6035,43.6567,43.4619,43.5239,29480.0
2016-01-14 10:00:00,49.23,49.25,49.05,49.17,41030.0,43.5858,43.6035,43.4265,43.5327,41030.0
2016-01-14 10:05:00,49.18,49.29,49.17,49.26,25605.0,43.5416,43.639,43.5327,43.6124,25605.0
2016-01-14 10:10:00,49.21,49.21,49.05,49.12,22095.0,43.5681,43.5681,43.4265,43.4884,22095.0
2016-01-14 10:15:00,49.2,49.38,49.19,49.37,24465.0,43.5593,43.7186,43.5504,43.7098,24465.0
2016-01-14 10:20:00,49.46,49.64,49.46,49.62,32550.0,43.7895,43.9488,43.7895,43.9311,32550.0
2016-01-14 10:25:00,49.61,49.62,49.55,49.62,27970.0,43.9223,43.9311,43.8691,43.9311,27970.0
2016-01-14 10:30:00,49.62,49.79,49.59,49.72,30150.0,43.9311,44.0816,43.9046,44.0197,30150.0
2016-01-14 10:35:00,49.87,49.96,49.81,49.96,18050.0,44.1525,44.2321,44.0993,44.2321,18050.0
2016-01-14 10:40:00,49.98,50.0,49.91,50.0,20125.0,44.2498,44.2676,44.1879,44.2676,20125.0
2016-01-14 10:45:00,50.0,50.03,49.87,49.92,50335.0,44.2676,44.2941,44.1525,44.1967,50335.0
2016-01-14 10:50:00,49.95,50.03,49.95,49.96,51850.0,44.2233,44.2941,44.2233,44.2321,51850.0
2016-01-14 10:55:00,49.93,49.93,49.7,49.71,14785.0,44.2056,44.2056,44.0019,44.0108,14785.0
2016-01-14 11:00:00,49.74,49.78,49.57,49.65,19840.0,44.0374,44.0728,43.8869,43.9577,19840.0
2016-01-14 11:05:00,49.6,49.73,49.58,49.67,20000.0,43.9134,44.0285,43.8957,43.9754,20000.0
2016-01-14 11:10:00,49.67,49.71,49.6,49.67,14500.0,43.9754,44.0108,43.9134,43.9754,14500.0
2016-01-14 11:15:00,49.68,49.79,49.65,49.65,10140.0,43.9842,44.0816,43.9577,43.9577,10140.0
2016-01-14 11:20:00,49.64,49.72,49.57,49.61,7500.0,43.9488,44.0197,43.8869,43.9223,7500.0
2016-01-14 11:25:00,49.59,49.63,49.51,49.63,31500.0,43.9046,43.94,43.8337,43.94,31500.0
2016-01-14 11:30:00,49.64,49.64,49.45,49.47,9565.0,43.9488,43.9488,43.7806,43.7983,9565.0
2016-01-14 11:35:00,49.43,49.49,49.38,49.43,30000.0,43.7629,43.816,43.7186,43.7629,30000.0
2016-01-14 11:40:00,49.4,49.52,49.38,49.51,22300.0,43.7363,43.8426,43.7186,43.8337,22300.0
2016-01-14 11:45:00,49.55,49.64,49.55,49.58,14030.0,43.8691,43.9488,43.8691,43.8957,14030.0
2016-01-14 11:50:00,49.59,49.63,49.58,49.63,6000.0,43.9046,43.94,43.8957,43.94,6000.0
2016-01-14 11:55:00,49.65,49.71,49.61,49.7,43550.0,43.9577,44.0108,43.9223,44.0019,43550.0
2016-01-14 12:00:00,49.68,49.74,49.64,49.67,12020.0,43.9842,44.0374,43.9488,43.9754,12020.0
2016-01-14 12:05:00,49.69,49.71,49.61,49.62,8000.0,43.9931,44.0108,43.9223,43.9311,8000.0
2016-01-14 12:10:00,49.58,49.58,49.44,49.5,44250.0,43.8957,43.8957,43.7718,43.8249,44250.0
2016-01-14 12:15:00,49.5,49.63,49.46,49.63,4070.0,43.8249,43.94,43.7895,43.94,4070.0
2016-01-14 12:20:00,49.61,49.67,49.61,49.64,12500.0,43.9223,43.9754,43.9223,43.9488,12500.0
2016-01-14 12:25:00,49.7,49.73,49.62,49.73,18870.0,44.0019,44.0285,43.9311,44.0285,18870.0
2016-01-14 12:30:00,49.68,49.74,49.68,49.74,3500.0,43.9842,44.0374,43.9842,44.0374,3500.0
2016-01-14 12:35:00,49.77,49.85,49.77,49.85,4000.0,44.0639,44.1348,44.0639,44.1348,4000.0
2016-01-14 12:40:00,49.9,49.93,49.81,49.83,8785.0,44.179,44.2056,44.0993,44.117,8785.0
2016-01-14 12:45:00,49.81,49.87,49.79,49.82,12270.0,44.0993,44.1525,44.0816,44.1082,12270.0
2016-01-14 12:50:00,49.84,49.89,49.71,49.87,27315.0,44.1259,44.1702,44.0108,44.1525,27315.0
2016-01-14 12:55:00,49.91,49.91,49.8,49.8,6000.0,44.1879,44.1879,44.0905,44.0905,6000.0
2016-01-14 13:00:00,49.75,49.89,49.75,49.83,14250.0,44.0462,44.1702,44.0462,44.117,14250.0
2016-01-14 13:05:00,49.88,49.98,49.88,49.94,10640.0,44.1613,44.2498,44.1613,44.2144,10640.0
2016-01-14 13:10:00,50.0,50.0,49.87,49.89,7000.0,44.2676,44.2676,44.1525,44.1702,7000.0
2016-01-14 13:15:00,49.89,49.92,49.89,49.91,13500.0,44.1702,44.1967,44.1702,44.1879,13500.0
2016-01-14 13:20:00,49.95,50.05,49.92,50.03,44200.0,44.2233,44.3118,44.1967,44.2941,44200.0
2016-01-14 13:25:00,50.05,50.08,50.0,50.06,20280.0,44.3118,44.3384,44.2676,44.3207,20280.0
2016-01-14 13:30:00,50.08,50.1,50.0,50.05,18350.0,44.3384,44.3561,44.2676,44.3118,18350.0
2016-01-14 13:35:00,50.06,50.1,49.98,50.02,8020.0,44.3207,44.3561,44.2498,44.2853,8020.0
2016-01-14 13:40:00,49.93,49.99,49.93,49.96,5590.0,44.2056,44.2587,44.2056,44.2321,5590.0
2016-01-14 13:45:00,49.95,49.95,49.85,49.85,15755.0,44.2233,44.2233,44.1348,44.1348,15755.0
2016-01-14 13:50:00,49.88,50.02,49.86,49.98,37185.0,44.1613,44.2853,44.1436,44.2498,37185.0
2016-01-14 13:55:00,50.03,50.12,50.0,50.0,42455.0,44.2941,44.3738,44.2676,44.2676,42455.0
2016-01-14 14:00:00,50.01,50.05,49.95,49.96,8500.0,44.2764,44.3118,44.2233,44.2321,8500.0
2016-01-14 14:05:00,49.99,50.05,49.96,49.97,13990.0,44.2587,44.3118,44.2321,44.241,13990.0
2016-01-14 14:10:00,50.0,50.12,49.98,50.09,24670.0,44.2676,44.3738,44.2498,44.3472,24670.0
2016-01-14 14:15:00,50.09,50.15,50.0,50.02,18000.0,44.3472,44.4004,44.2676,44.2853,18000.0
2016-01-14 14:20:00,50.03,50.12,50.0,50.1,14385.0,44.2941,44.3738,44.2676,44.3561,14385.0
2016-01-14 14:25:00,50.07,50.14,50.02,50.08,12580.0,44.3295,44.3915,44.2853,44.3384,12580.0
2016-01-14 14:30:00,50.12,50.22,50.11,50.18,29790.0,44.3738,44.4623,44.3649,44.4269,29790.0
2016-01-14 14:35:00,50.21,50.22,50.06,50.1,64100.0,44.4535,44.4623,44.3207,44.3561,64100.0
2016-01-14 14:40:00,50.14,50.19,50.06,50.06,22295.0,44.3915,44.4358,44.3207,44.3207,22295.0
2016-01-14 14:45:00,50.08,50.14,50.05,50.08,24805.0,44.3384,44.3915,44.3118,44.3384,24805.0
2016-01-14 14:50:00,50.1,50.18,50.07,50.18,28370.0,44.3561,44.4269,44.3295,44.4269,28370.0
2016-01-14 14:55:00,50.2,50.29,50.2,50.2,83035.0,44.4446,44.5243,44.4446,44.4446,83035.0
2016-01-14 15:00:00,50.21,50.21,50.15,50.16,7500.0,44.4535,44.4535,44.4004,44.4092,7500.0
2016-01-14 15:05:00,50.19,50.26,50.19,50.21,42590.0,44.4358,44.4977,44.4358,44.4535,42590.0
2016-01-14 15:10:00,50.2,50.25,50.13,50.13,46670.0,44.4446,44.4889,44.3826,44.3826,46670.0
2016-01-14 15:15:00,50.16,50.23,50.15,50.15,25090.0,44.4092,44.4712,44.4004,44.4004,25090.0
2016-01-14 15:20:00,50.15,50.18,50.1,50.16,22235.0,44.4004,44.4269,44.3561,44.4092,22235.0
2016-01-14 15:25:00,50.16,50.2,50.13,50.14,34700.0,44.4092,44.4446,44.3826,44.3915,34700.0
2016-01-14 15:30:00,50.13,50.17,50.0,50.02,76300.0,44.3826,44.4181,44.2676,44.2853,76300.0
2016-01-14 15:35:00,50.02,50.1,49.98,50.0,109970.0,44.2853,44.3561,44.2498,44.2676,109970.0
2016-01-14 15:40:00,50.03,50.1,49.98,50.1,73785.0,44.2941,44.3561,44.2498,44.3561,73785.0
2016-01-14 15:45:00,50.11,50.13,49.98,50.0,60450.0,44.3649,44.3826,44.2498,44.2676,60450.0
2016-01-14 15:50:00,50.02,50.08,49.96,50.0,129780.0,44.2853,44.3384,44.2321,44.2676,129780.0
2016-01-14 15:55:00,50.02,50.06,49.97,49.98,217135.0,44.2853,44.3207,44.241,44.2498,217135.0
2016-01-15 09:30:00,48.64,49.22,48.61,49.12,249570.0,43.0635,43.577,43.0369,43.4884,249570.0
2016-01-15 09:35:00,49.12,49.32,49.03,49.23,40000.0,43.4884,43.6655,43.4088,43.5858,40000.0
2016-01-15 09:40:00,49.22,50.03,49.22,50.03,124970.0,43.577,44.2941,43.577,44.2941,124970.0
2016-01-15 09:45:00,49.9,50.2,49.87,50.11,106075.0,44.179,44.4446,44.1525,44.3649,106075.0
2016-01-15 09:50:00,50.14,50.14,49.86,49.89,90820.0,44.3915,44.3915,44.1436,44.1702,90820.0
2016-01-15 09:55:00,49.92,49.98,49.58,49.6,127060.0,44.1967,44.2498,43.8957,43.9134,127060.0
2016-01-15 10:00:00,49.63,49.73,49.38,49.38,125920.0,43.94,44.0285,43.7186,43.7186,125920.0
2016-01-15 10:05:00,49.37,49.67,49.36,49.58,60825.0,43.7098,43.9754,43.7009,43.8957,60825.0
2016-01-15 10:10:00,49.61,49.7,49.55,49.7,26310.0,43.9223,44.0019,43.8691,44.0019,26310.0
2016-01-15 10:15:00,49.8,49.83,49.67,49.75,25405.0,44.0905,44.117,43.9754,44.0462,25405.0
2016-01-15 10:20:00,49.76,50.03,49.76,50.0,97455.0,44.0551,44.2941,44.0551,44.2676,97455.0
2016-01-15 10:25:00,50.0,50.1,49.95,50.08,53180.0,44.2676,44.3561,44.2233,44.3384,53180.0
2016-01-15 10:30:00,50.06,50.25,49.94,49.94,81655.0,44.3207,44.4889,44.2144,44.2144,81655.0
2016-01-15 10:35:00,49.98,50.24,49.98,50.22,21000.0,44.2498,44.48,44.2498,44.4623,21000.0
2016-01-15 10:40:00,50.24,50.31,50.06,50.14,64645.0,44.48,44.542,44.3207,44.3915,64645.0
2016-01-15 10:45:00,50.08,50.16,50.05,50.16,30000.0,44.3384,44.4092,44.3118,44.4092,30000.0
2016-01-15 10:50:00,50.09,50.1,49.89,49.9,41120.0,44.3472,44.3561,44.1702,44.179,41120.0
2016-01-15 10:55:00,49.88,49.94,49.76,49.76,159625.0,44.1613,44.2144,44.0551,44.0551,159625.0
2016-01-15 11:00:00,49.68,49.83,49.64,49.79,51450.0,43.9842,44.117,43.9488,44.0816,51450.0
2016-01-15 11:05:00,49.79,49.9,49.79,49.79,22000.0,44.0816,44.179,44.0816,44.0816,22000.0
2016-01-15 11:10:00,49.79,49.81,49.69,49.77,27605.0,44.0816,44.0993,43.9931,44.0639,27605.0
2016-01-15 11:15:00,49.87,49.91,49.77,49.89,18500.0,44.1525,44.1879,44.0639,44.1702,18500.0
2016-01-15 11:20:00,49.84,49.92,49.8,49.86,39000.0,44.1259,44.1967,44.0905,44.1436,39000.0
2016-01-15 11:25:00,49.87,50.0,49.81,49.9,85625.0,44.1525,44.2676,44.0993,44.179,85625.0
2016-01-15 11:30:00,49.9,49.99,49.82,49.93,56475.0,44.179,44.2587,44.1082,44.2056,56475.0
2016-01-15 11:35:00,49.93,49.93,49.8,49.84,88715.0,44.2056,44.2056,44.0905,44.1259,88715.0
2016-01-15 11:40:00,49.83,49.92,49.78,49.85,27310.0,44.117,44.1967,44.0728,44.1348,27310.0
2016-01-15 11:45:00,49.83,49.94,49.83,49.88,15680.0,44.117,44.2144,44.117,44.1613,15680.0
2016-01-15 11:50:00,49.85,49.88,49.8,49.81,11925.0,44.1348,44.1613,44.0905,44.0993,11925.0
2016-01-15 11:55:00,49.8,49.91,49.75,49.86,77970.0,44.0905,44.1879,44.0462,44.1436,77970.0
2016-01-15 12:00:00,49.84,49.84,49.63,49.66,52330.0,44.1259,44.1259,43.94,43.9665,52330.0
2016-01-15 12:05:00,49.67,49.73,49.64,49.7,89145.0,43.9754,44.0285,43.9488,44.0019,89145.0
2016-01-15 12:10:00,49.68,49.72,49.56,49.62,95500.0,43.9842,44.0197,43.878,43.9311,95500.0
2016-01-15 12:15:00,49.59,49.59,49.41,49.41,26660.0,43.9046,43.9046,43.7452,43.7452,26660.0
2016-01-15 12:20:00,49.45,49.47,49.32,49.32,55400.0,43.7806,43.7983,43.6655,43.6655,55400.0
2016-01-15 12:25:00,49.36,49.4,49.28,49.37,23000.0,43.7009,43.7363,43.6301,43.7098,23000.0
2016-01-15 12:30:00,49.34,49.34,49.16,49.22,18205.0,43.6832,43.6832,43.5239,43.577,18205.0
2016-01-15 12:35:00,49.25,49.25,49.08,49.16,33615.0,43.6035,43.6035,43.453,43.5239,33615.0
2016-01-15 12:40:00,49.08,49.21,49.0,49.21,53140.0,43.453,43.5681,43.3822,43.5681,53140.0
2016-01-15 12:45:00,49.24,49.36,49.24,49.29,35285.0,43.5947,43.7009,43.5947,43.639,35285.0
2016-01-15 12:50:00,49.33,49.44,49.33,49.44,37355.0,43.6744,43.7718,43.6744,43.7718,37355.0
2016-01-15 12:55:00,49.45,49.5,49.37,49.44,21620.0,43.7806,43.8249,43.7098,43.7718,21620.0
2016-01-15 13:00:00,49.41,49.43,49.29,49.32,133520.0,43.7452,43.7629,43.639,43.6655,133520.0
2016-01-15 13:05:00,49.31,49.34,49.15,49.21,107545.0,43.6567,43.6832,43.515,43.5681,107545.0
2016-01-15 13:10:00,49.23,49.38,49.23,49.29,25855.0,43.5858,43.7186,43.5858,43.639,25855.0
2016-01-15 13:15:00,49.3,49.36,49.24,49.34,51115.0,43.6478,43.7009,43.5947,43.6832,51115.0
2016-01-15 13:20:00,49.33,49.33,49.23,49.28,19500.0,43.6744,43.6744,43.5858,43.6301,19500.0
2016-01-15 13:25:00,49.3,49.31,49.16,49.17,26290.0,43.6478,43.6567,43.5239,43.5327,26290.0
2016-01-15 13:30:00,49.15,49.2,49.1,49.15,28975.0,43.515,43.5593,43.4707,43.515,28975.0
2016-01-15 13:35:00,49.18,49.18,49.05,49.05,52885.0,43.5416,43.5416,43.4265,43.4265,52885.0
2016-01-15 13:40:00,49.03,49.2,49.03,49.2,18000.0,43.4088,43.5593,43.4088,43.5593,18000.0
2016-01-15 13:45:00,49.2,49.28,49.19,49.2,101865.0,43.5593,43.6301,43.5504,43.5593,101865.0
2016-01-15 13:50:00,49.19,49.32,49.17,49.32,18505.0,43.5504,43.6655,43.5327,43.6655,18505.0
2016-01-15 13:55:00,49.32,49.32,49.19,49.25,49750.0,43.6655,43.6655,43.5504,43.6035,49750.0
2016-01-15 14:00:00,49.2,49.22,49.12,49.15,30525.0,43.5593,43.577,43.4884,43.515,30525.0
2016-01-15 14:05:00,49.14,49.24,49.1,49.23,36775.0,43.5062,43.5947,43.4707,43.5858,36775.0
2016-01-15 14:10:00,49.25,49.31,49.13,49.25,70870.0,43.6035,43.6567,43.4973,43.6035,70870.0
2016-01-15 14:15:00,49.28,49.33,49.16,49.33,24755.0,43.6301,43.6744,43.5239,43.6744,24755.0
2016-01-15 14:20:00,49.32,49.32,49.18,49.18,24370.0,43.6655,43.6655,43.5416,43.5416,24370.0
2016-01-15 14:25:00,49.22,49.29,49.12,49.12,27040.0,43.577,43.639,43.4884,43.4884,27040.0
2016-01-15 14:30:00,49.15,49.23,49.03,49.12,30645.0,43.515,43.5858,43.4088,43.4884,30645.0
2016-01-15 14:35:00,49.13,49.24,49.12,49.24,21490.0,43.4973,43.5947,43.4884,43.5947,21490.0
2016-01-15 14:40:00,49.25,49.39,49.23,49.28,41740.0,43.6035,43.7275,43.5858,43.6301,41740.0
2016-01-15 14:45:00,49.28,49.43,49.24,49.38,53775.0,43.6301,43.7629,43.5947,43.7186,53775.0
2016-01-15 14:50:00,49.36,49.54,49.32,49.54,17185.0,43.7009,43.8603,43.6655,43.8603,17185.0
2016-01-15 14:55:00,49.55,49.56,49.46,49.54,56450.0,43.8691,43.878,43.7895,43.8603,56450.0
2016-01-15 15:00:00,49.54,49.6,49.43,49.57,54005.0,43.8603,43.9134,43.7629,43.8869,54005.0
2016-01-15 15:05:00,49.61,49.62,49.48,49.48,32225.0,43.9223,43.9311,43.8072,43.8072,32225.0
2016-01-15 15:10:00,49.45,49.47,49.26,49.31,32330.0,43.7806,43.7983,43.6124,43.6567,32330.0
2016-01-15 15:15:00,49.28,49.28,49.05,49.1,58935.0,43.6301,43.6301,43.4265,43.4707,58935.0
2016-01-15 15:20:00,49.13,49.28,49.12,49.24,88430.0,43.4973,43.6301,43.4884,43.5947,88430.0
2016-01-15 15:25:00,49.25,49.35,49.25,49.35,70515.0,43.6035,43.6921,43.6035,43.6921,70515.0
2016-01-15 15:30:00,49.34,49.36,49.2,49.28,58560.0,43.6832,43.7009,43.5593,43.6301,58560.0
2016-01-15 15:35:00,49.27,49.37,49.21,49.26,76530.0,43.6212,43.7098,43.5681,43.6124,76530.0
2016-01-15 15:40:00,49.23,49.23,49.11,49.18,73915.0,43.5858,43.5858,43.4796,43.5416,73915.0
2016-01-15 15:45:00,49.22,49.3,49.15,49.21,107920.0,43.577,43.6478,43.515,43.5681,107920.0
2016-01-15 15:50:00,49.25,49.25,49.13,49.16,131060.0,43.6035,43.6035,43.4973,43.5239,131060.0
2016-01-15 15:55:00,49.16,49.18,48.99,49.09,755390.0,43.5239,43.5416,43.3733,43.4619,755390.0
2016-01-19 09:30:00,49.86,50.06,49.75,49.98,143615.0,44.1436,44.3207,44.0462,44.2498,143615.0
2016-01-19 09:35:00,49.94,50.26,49.85,50.05,62145.0,44.2144,44.4977,44.1348,44.3118,62145.0
2016-01-19 09:40:00,50.05,50.1,49.81,49.92,54250.0,44.3118,44.3561,44.0993,44.1967,54250.0
2016-01-19 09:45:00,49.92,49.95,49.55,49.63,46960.0,44.1967,44.2233,43.8691,43.94,46960.0
2016-01-19 09:50:00,49.72,49.75,49.62,49.7,32450.0,44.0197,44.0462,43.9311,44.0019,32450.0
2016-01-19 09:55:00,49.75,49.91,49.65,49.91,26500.0,44.0462,44.1879,43.9577,44.1879,26500.0
2016-01-19 10:00:00,49.82,49.89,49.64,49.82,36530.0,44.1082,44.1702,43.9488,44.1082,36530.0
2016-01-19 10:05:00,49.78,49.98,49.69,49.72,37805.0,44.0728,44.2498,43.9931,44.0197,37805.0
2016-01-19 10:10:00,49.76,49.82,49.7,49.74,22275.0,44.0551,44.1082,44.0019,44.0374,22275.0
2016-01-19 10:15:00,49.73,49.91,49.67,49.79,30500.0,44.0285,44.1879,43.9754,44.0816,30500.0
2016-01-19 10:20:00,49.85,49.85,49.75,49.75,36705.0,44.1348,44.1348,44.0462,44.0462,36705.0
2016-01-19 10:25:00,49.8,49.93,49.79,49.87,46910.0,44.0905,44.2056,44.0816,44.1525,46910.0
2016-01-19 10:30:00,49.91,50.0,49.76,49.76,47445.0,44.1879,44.2676,44.0551,44.0551,47445.0
2016-01-19 10:35:00,49.76,49.9,49.7,49.7,43060.0,44.0551,44.179,44.0019,44.0019,43060.0
2016-01-19 10:40:00,49.69,49.83,49.66,49.8,76355.0,43.9931,44.117,43.9665,44.0905,76355.0
2016-01-19 10:45:00,49.8,49.85,49.67,49.8,17500.0,44.0905,44.1348,43.9754,44.0905,17500.0
2016-01-19 10:50:00,49.86,49.94,49.72,49.72,32630.0,44.1436,44.2144,44.0197,44.0197,32630.0
2016-01-19 10:55:00,49.72,49.9,49.64,49.74,44485.0,44.0197,44.179,43.9488,44.0374,44485.0
2016-01-19 11:00:00,49.73,49.84,49.7,49.74,23060.0,44.0285,44.1259,44.0019,44.0374,23060.0
2016-01-19 11:05:00,49.76,49.82,49.7,49.78,46090.0,44.0551,44.1082,44.0019,44.0728,46090.0
2016-01-19 11:10:00,49.75,49.76,49.68,49.73,51185.0,44.0462,44.0551,43.9842,44.0285,51185.0
2016-01-19 11:15:00,49.75,49.79,49.69,49.71,28295.0,44.0462,44.0816,43.9931,44.0108,28295.0
2016-01-19 11:20:00,49.74,49.87,49.69,49.81,90520.0,44.0374,44.1525,43.9931,44.0993,90520.0
2016-01-19 11:25:00,49.83,49.99,49.83,49.91,47500.0,44.117,44.2587,44.117,44.1879,47500.0
2016-01-19 11:30:00,49.95,50.09,49.92,49.97,33165.0,44.2233,44.3472,44.1967,44.241,33165.0
2016-01-19 11:35:00,49.96,50.08,49.92,50.03,23550.0,44.2321,44.3384,44.1967,44.2941,23550.0
2016-01-19 11:40:00,50.03,50.15,50.01,50.08,38010.0,44.2941,44.4004,44.2764,44.3384,38010.0
2016-01-19 11:45:00,50.07,50.16,49.99,49.99,47215.0,44.3295,44.4092,44.2587,44.2587,47215.0
2016-01-19 11:50:00,49.98,50.01,49.92,49.94,19255.0,44.2498,44.2764,44.1967,44.2144,19255.0
2016-01-19 11:55:00,49.97,50.01,49.83,49.93,57985.0,44.241,44.2764,44.117,44.2056,57985.0
2016-01-19 12:00:00,49.91,49.97,49.84,49.87,32000.0,44.1879,44.241,44.1259,44.1525,32000.0
2016-01-19 12:05:00,49.87,49.89,49.77,49.77,37340.0,44.1525,44.1702,44.0639,44.0639,37340.0
2016-01-19 12:10:00,49.78,49.86,49.78,49.86,9240.0,44.0728,44.1436,44.0728,44.1436,9240.0
2016-01-19 12:15:00,49.85,49.88,49.78,49.78,29710.0,44.1348,44.1613,44.0728,44.0728,29710.0
2016-01-19 12:20:00,49.79,49.82,49.69,49.8,20960.0,44.0816,44.1082,43.9931,44.0905,20960.0
2016-01-19 12:25:00,49.77,49.86,49.71,49.86,18600.0,44.0639,44.1436,44.0108,44.1436,18600.0
2016-01-19 12:30:00,49.83,49.92,49.83,49.85,15300.0,44.117,44.1967,44.117,44.1348,15300.0
2016-01-19 12:35:00,49.86,49.93,49.82,49.82,17175.0,44.1436,44.2056,44.1082,44.1082,17175.0
2016-01-19 12:40:00,49.82,49.9,49.81,49.84,23625.0,44.1082,44.179,44.0993,44.1259,23625.0
2016-01-19 12:45:00,49.83,49.85,49.7,49.7,31510.0,44.117,44.1348,44.0019,44.0019,31510.0
2016-01-19 12:50:00,49.7,49.78,49.69,49.74,14615.0,44.0019,44.0728,43.9931,44.0374,14615.0
2016-01-19 12:55:00,49.8,49.8,49.72,49.73,10705.0,44.0905,44.0905,44.0197,44.0285,10705.0
2016-01-19 13:00:00,49.76,49.86,49.74,49.79,34500.0,44.0551,44.1436,44.0374,44.0816,34500.0
2016-01-19 13:05:00,49.77,49.87,49.71,49.83,22510.0,44.0639,44.1525,44.0108,44.117,22510.0
2016-01-19 13:10:00,49.83,49.87,49.76,49.76,15275.0,44.117,44.1525,44.0551,44.0551,15275.0
2016-01-19 13:15:00,49.76,49.83,49.72,49.8,13040.0,44.0551,44.117,44.0197,44.0905,13040.0
2016-01-19 13:20:00,49.88,49.9,49.79,49.85,14135.0,44.1613,44.179,44.0816,44.1348,14135.0
2016-01-19 13:25:00,49.85,49.87,49.69,49.76,27230.0,44.1348,44.1525,43.9931,44.0551,27230.0
2016-01-19 13:30:00,49.77,49.88,49.76,49.88,30065.0,44.0639,44.1613,44.0551,44.1613,30065.0
2016-01-19 13:35:00,49.83,49.9,49.81,49.9,15010.0,44.117,44.179,44.0993,44.179,15010.0
2016-01-19 13:40:00,49.89,49.9,49.83,49.83,13190.0,44.1702,44.179,44.117,44.117,13190.0
2016-01-19 13:45:00,49.82,49.93,49.82,49.9,29565.0,44.1082,44.2056,44.1082,44.179,29565.0
2016-01-19 13:50:00,49.89,49.92,49.81,49.85,37465.0,44.1702,44.1967,44.0993,44.1348,37465.0
2016-01-19 13:55:00,49.84,49.99,49.84,49.91,52265.0,44.1259,44.2587,44.1259,44.1879,52265.0
2016-01-19 14:00:00,49.91,49.91,49.77,49.78,41610.0,44.1879,44.1879,44.0639,44.0728,41610.0
2016-01-19 14:05:00,49.76,49.76,49.67,49.67,56580.0,44.0551,44.0551,43.9754,43.9754,56580.0
2016-01-19 14:10:00,49.67,49.7,49.45,49.52,72710.0,43.9754,44.0019,43.7806,43.8426,72710.0
2016-01-19 14:15:00,49.45,49.67,49.45,49.6,38975.0,43.7806,43.9754,43.7806,43.9134,38975.0
2016-01-19 14:20:00,49.57,49.61,49.5,49.61,26025.0,43.8869,43.9223,43.8249,43.9223,26025.0
2016-01-19 14:25:00,49.62,49.7,49.59,49.67,53080.0,43.9311,44.0019,43.9046,43.9754,53080.0
2016-01-19 14:30:00,49.71,49.77,49.65,49.72,40865.0,44.0108,44.0639,43.9577,44.0197,40865.0
2016-01-19 14:35:00,49.73,49.73,49.64,49.71,33730.0,44.0285,44.0285,43.9488,44.0108,33730.0
2016-01-19 14:40:00,49.74,49.74,49.53,49.53,36725.0,44.0374,44.0374,43.8514,43.8514,36725.0
2016-01-19 14:45:00,49.5,49.58,49.49,49.52,15310.0,43.8249,43.8957,43.816,43.8426,15310.0
2016-01-19 14:50:00,49.52,49.71,49.51,49.68,29730.0,43.8426,44.0108,43.8337,43.9842,29730.0
2016-01-19 14:55:00,49.67,49.68,49.51,49.56,57230.0,43.9754,43.9842,43.8337,43.878,57230.0
2016-01-19 15:00:00,49.56,49.72,49.55,49.69,41465.0,43.878,44.0197,43.8691,43.9931,41465.0
2016-01-19 15:05:00,49.74,49.74,49.68,49.68,36580.0,44.0374,44.0374,43.9842,43.9842,36580.0
2016-01-19 15:10:00,49.7,49.74,49.64,49.69,61695.0,44.0019,44.0374,43.9488,43.9931,61695.0
2016-01-19 15:15:00,49.7,49.83,49.61,49.69,75825.0,44.0019,44.117,43.9223,43.9931,75825.0
2016-01-19 15:20:00,49.74,49.82,49.69,49.77,38640.0,44.0374,44.1082,43.9931,44.0639,38640.0
2016-01-19 15:25:00,49.83,49.92,49.8,49.86,60515.0,44.117,44.1967,44.0905,44.1436,60515.0
2016-01-19 15:30:00,49.88,49.97,49.77,49.81,55285.0,44.1613,44.241,44.0639,44.0993,55285.0
2016-01-19 15:35:00,49.84,49.89,49.71,49.75,58400.0,44.1259,44.1702,44.0108,44.0462,58400.0
2016-01-19 15:40:00,49.77,49.88,49.69,49.88,62760.0,44.0639,44.1613,43.9931,44.1613,62760.0
2016-01-19 15:45:00,49.82,49.95,49.75,49.93,153340.0,44.1082,44.2233,44.0462,44.2056,153340.0
2016-01-19 15:50:00,49.96,49.97,49.83,49.9,109440.0,44.2321,44.241,44.117,44.179,109440.0
2016-01-19 15:55:00,49.9,49.93,49.79,49.81,192720.0,44.179,44.2056,44.0816,44.0993,192720.0
2016-01-20 09:30:00,49.05,49.45,49.0,49.2,68310.0,43.4265,43.7806,43.3822,43.5593,68310.0
2016-01-20 09:35:00,49.17,49.18,48.95,49.0,17885.0,43.5327,43.5416,43.3379,43.3822,17885.0
2016-01-20 09:40:00,49.05,49.27,49.01,49.27,37870.0,43.4265,43.6212,43.3911,43.6212,37870.0
2016-01-20 09:45:00,49.3,49.44,49.11,49.11,20120.0,43.6478,43.7718,43.4796,43.4796,20120.0
2016-01-20 09:50:00,49.2,49.24,48.92,48.93,32625.0,43.5593,43.5947,43.3114,43.3202,32625.0
2016-01-20 09:55:00,48.92,49.08,48.83,49.03,56280.0,43.3114,43.453,43.2317,43.4088,56280.0
2016-01-20 10:00:00,49.1,49.2,48.89,49.02,39000.0,43.4707,43.5593,43.2848,43.3999,39000.0
2016-01-20 10:05:00,49.02,49.2,49.02,49.19,65040.0,43.3999,43.5593,43.3999,43.5504,65040.0
2016-01-20 10:10:00,49.25,49.26,49.13,49.15,78720.0,43.6035,43.6124,43.4973,43.515,78720.0
2016-01-20 10:15:00,49.15,49.15,49.03,49.04,5000.0,43.515,43.515,43.4088,43.4176,5000.0
2016-01-20 10:20:00,49.0,49.07,48.92,49.07,17875.0,43.3822,43.4442,43.3114,43.4442,17875.0
2016-01-20 10:25:00,49.08,49.12,48.98,49.02,32405.0,43.453,43.4884,43.3645,43.3999,32405.0
2016-01-20 10:30:00,49.0,49.09,48.9,48.95,49180.0,43.3822,43.4619,43.2937,43.3379,49180.0
2016-01-20 10:35:00,48.93,49.02,48.84,49.02,101860.0,43.3202,43.3999,43.2405,43.3999,101860.0
2016-01-20 10:40:00,48.99,49.05,48.92,49.0,41050.0,43.3733,43.4265,43.3114,43.3822,41050.0
2016-01-20 10:45:00,49.01,49.02,48.9,48.99,18075.0,43.3911,43.3999,43.2937,43.3733,18075.0
2016-01-20 10:50:00,48.99,49.01,48.86,48.9,117980.0,43.3733,43.3911,43.2583,43.2937,117980.0
2016-01-20 10:55:00,48.89,48.89,48.74,48.76,14000.0,43.2848,43.2848,43.152,43.1697,14000.0
2016-01-20 11:00:00,48.79,48.9,48.77,48.82,32550.0,43.1963,43.2937,43.1786,43.2228,32550.0
2016-01-20 11:05:00,48.82,48.91,48.75,48.75,17500.0,43.2228,43.3025,43.1609,43.1609,17500.0
2016-01-20 11:10:00,48.76,49.07,48.75,49.0,45650.0,43.1697,43.4442,43.1609,43.3822,45650.0
2016-01-20 11:15:00,48.97,49.05,48.96,49.05,40260.0,43.3556,43.4265,43.3468,43.4265,40260.0
2016-01-20 11:20:00,48.98,49.03,48.92,48.93,17400.0,43.3645,43.4088,43.3114,43.3202,17400.0
2016-01-20 11:25:00,48.84,48.88,48.77,48.88,27340.0,43.2405,43.276,43.1786,43.276,27340.0
2016-01-20 11:30:00,48.88,48.99,48.84,48.96,30420.0,43.276,43.3733,43.2405,43.3468,30420.0
2016-01-20 11:35:00,48.99,49.03,48.92,48.93,47910.0,43.3733,43.4088,43.3114,43.3202,47910.0
2016-01-20 11:40:00,48.93,48.93,48.8,48.8,11795.0,43.3202,43.3202,43.2051,43.2051,11795.0
2016-01-20 11:45:00,48.78,48.78,48.71,48.74,4170.0,43.1874,43.1874,43.1255,43.152,4170.0
2016-01-20 11:50:00,48.74,48.74,48.69,48.73,21420.0,43.152,43.152,43.1077,43.1432,21420.0
2016-01-20 11:55:00,48.68,48.7,48.59,48.68,11040.0,43.0989,43.1166,43.0192,43.0989,11040.0
2016-01-20 12:00:00,48.68,48.76,48.61,48.64,44720.0,43.0989,43.1697,43.0369,43.0635,44720.0
2016-01-20 12:05:00,48.61,48.61,48.54,48.59,30055.0,43.0369,43.0369,42.9749,43.0192,30055.0
2016-01-20 12:10:00,48.58,48.6,48.5,48.53,40545.0,43.0104,43.0281,42.9395,42.9661,40545.0
2016-01-20 12:15:00,48.54,48.58,48.49,48.52,23110.0,42.9749,43.0104,42.9307,42.9572,23110.0
2016-01-20 12:20:00,48.51,48.51,48.32,48.35,20795.0,42.9484,42.9484,42.7802,42.8067,20795.0
2016-01-20 12:25:00,48.35,48.38,48.25,48.27,182400.0,42.8067,42.8333,42.7182,42.7359,182400.0
2016-01-20 12:30:00,48.27,48.34,48.27,48.31,27645.0,42.7359,42.7979,42.7359,42.7713,27645.0
2016-01-20 12:35:00,48.31,48.45,48.26,48.41,63785.0,42.7713,42.8953,42.727,42.8598,63785.0
2016-01-20 12:40:00,48.4,48.48,48.3,48.37,86005.0,42.851,42.9218,42.7625,42.8244,86005.0
2016-01-20 12:45:00,48.39,48.4,48.27,48.29,25565.0,42.8421,42.851,42.7359,42.7536,25565.0
2016-01-20 12:50:00,48.3,48.4,48.26,48.37,68125.0,42.7625,42.851,42.727,42.8244,68125.0
2016-01-20 12:55:00,48.35,48.45,48.32,48.45,186180.0,42.8067,42.8953,42.7802,42.8953,186180.0
2016-01-20 13:00:00,48.45,48.57,48.39,48.57,57915.0,42.8953,43.0015,42.8421,43.0015,57915.0
2016-01-20 13:05:00,48.6,48.6,48.51,48.57,49435.0,43.0281,43.0281,42.9484,43.0015,49435.0
2016-01-20 13:10:00,48.57,48.63,48.55,48.63,34035.0,43.0015,43.0546,42.9838,43.0546,34035.0
2016-01-20 13:15:00,48.59,48.59,48.36,48.36,48590.0,43.0192,43.0192,42.8156,42.8156,48590.0
2016-01-20 13:20:00,48.37,48.55,48.37,48.55,16610.0,42.8244,42.9838,42.8244,42.9838,16610.0
2016-01-20 13:25:00,48.54,48.55,48.42,48.52,19150.0,42.9749,42.9838,42.8687,42.9572,19150.0
2016-01-20 13:30:00,48.53,48.66,48.53,48.61,53805.0,42.9661,43.0812,42.9661,43.0369,53805.0
2016-01-20 13:35:00,48.55,48.62,48.52,48.59,76510.0,42.9838,43.0458,42.9572,43.0192,76510.0
2016-01-20 13:40:00,48.66,48.75,48.64,48.7,34550.0,43.0812,43.1609,43.0635,43.1166,34550.0
2016-01-20 13:45:00,48.7,48.83,48.66,48.78,70295.0,43.1166,43.2317,43.0812,43.1874,70295.0
2016-01-20 13:50:00,48.78,48.85,48.74,48.8,80660.0,43.1874,43.2494,43.152,43.2051,80660.0
2016-01-20 13:55:00,48.77,48.8,48.69,48.77,76530.0,43.1786,43.2051,43.1077,43.1786,76530.0
2016-01-20 14:00:00,48.78,48.78,48.66,48.68,52520.0,43.1874,43.1874,43.0812,43.0989,52520.0
2016-01-20 14:05:00,48.68,48.72,48.55,48.62,115155.0,43.0989,43.1343,42.9838,43.0458,115155.0
2016-01-20 14:10:00,48.64,48.7,48.59,48.67,42930.0,43.0635,43.1166,43.0192,43.09,42930.0
2016-01-20 14:15:00,48.62,48.73,48.6,48.66,41495.0,43.0458,43.1432,43.0281,43.0812,41495.0
2016-01-20 14:20:00,48.65,48.67,48.56,48.61,62710.0,43.0723,43.09,42.9926,43.0369,62710.0
2016-01-20 14:25:00,48.61,48.66,48.55,48.58,27550.0,43.0369,43.0812,42.9838,43.0104,27550.0
2016-01-20 14:30:00,48.58,48.58,48.4,48.4,54440.0,43.0104,43.0104,42.851,42.851,54440.0
2016-01-20 14:35:00,48.44,48.51,48.35,48.48,84950.0,42.8864,42.9484,42.8067,42.9218,84950.0
2016-01-20 14:40:00,48.48,48.57,48.41,48.49,51005.0,42.9218,43.0015,42.8598,42.9307,51005.0
2016-01-20 14:45:00,48.5,48.56,48.34,48.35,44355.0,42.9395,42.9926,42.7979,42.8067,44355.0
2016-01-20 14:50:00,48.38,48.53,48.37,48.53,55100.0,42.8333,42.9661,42.8244,42.9661,55100.0
2016-01-20 14:55:00,48.56,48.59,48.35,48.38,88785.0,42.9926,43.0192,42.8067,42.8333,88785.0
2016-01-20 15:00:00,48.38,48.55,48.32,48.54,37200.0,42.8333,42.9838,42.7802,42.9749,37200.0
2016-01-20 15:05:00,48.58,48.65,48.56,48.62,119935.0,43.0104,43.0723,42.9926,43.0458,119935.0
2016-01-20 15:10:00,48.67,48.67,48.57,48.65,25500.0,43.09,43.09,43.0015,43.0723,25500.0
2016-01-20 15:15:00,48.68,49.0,48.66,48.89,76655.0,43.0989,43.3822,43.0812,43.2848,76655.0
2016-01-20 15:20:00,48.93,49.11,48.88,49.11,67870.0,43.3202,43.4796,43.276,43.4796,67870.0
2016-01-20 15:25:00,49.02,49.12,48.93,49.08,75325.0,43.3999,43.4884,43.3202,43.453,75325.0
2016-01-20 15:30:00,49.12,49.14,48.96,48.96,83350.0,43.4884,43.5062,43.3468,43.3468,83350.0
2016-01-20 15:35:00,48.97,49.01,48.76,48.89,111945.0,43.3556,43.3911,43.1697,43.2848,111945.0
2016-01-20 15:40:00,48.88,48.89,48.71,48.73,109695.0,43.276,43.2848,43.1255,43.1432,109695.0
2016-01-20 15:45:00,48.71,48.71,48.43,48.52,87995.0,43.1255,43.1255,42.8776,42.9572,87995.0
2016-01-20 15:50:00,48.52,48.7,48.44,48.7,249340.0,42.9572,43.1166,42.8864,43.1166,249340.0
2016-01-20 15:55:00,48.68,48.68,48.48,48.58,278840.0,43.0989,43.0989,42.9218,43.0104,278840.0
2016-01-21 09:30:00,48.91,48.94,48.61,48.86,144635.0,43.3025,43.3291,43.0369,43.2583,144635.0
2016-01-21 09:35:00,48.82,48.86,48.68,48.72,39000.0,43.2228,43.2583,43.0989,43.1343,39000.0
2016-01-21 09:40:00,48.72,48.82,48.35,48.4,224390.0,43.1343,43.2228,42.8067,42.851,224390.0
2016-01-21 09:45:00,48.44,48.57,48.29,48.42,141815.0,42.8864,43.0015,42.7536,42.8687,141815.0
2016-01-21 09:50:00,48.47,48.67,48.42,48.58,56990.0,42.913,43.09,42.8687,43.0104,56990.0
2016-01-21 09:55:00,48.58,48.7,48.52,48.58,62910.0,43.0104,43.1166,42.9572,43.0104,62910.0
2016-01-21 10:00:00,48.64,48.84,48.64,48.84,306360.0,43.0635,43.2405,43.0635,43.2405,306360.0
2016-01-21 10:05:00,48.84,48.88,48.7,48.7,24825.0,43.2405,43.276,43.1166,43.1166,24825.0
2016-01-21 10:10:00,48.76,48.97,48.76,48.91,33425.0,43.1697,43.3556,43.1697,43.3025,33425.0
2016-01-21 10:15:00,48.93,49.05,48.88,48.93,36745.0,43.3202,43.4265,43.276,43.3202,36745.0
2016-01-21 10:20:00,48.93,49.04,48.8,48.82,27690.0,43.3202,43.4176,43.2051,43.2228,27690.0
2016-01-21 10:25:00,48.84,48.96,48.84,48.95,27720.0,43.2405,43.3468,43.2405,43.3379,27720.0
2016-01-21 10:30:00,48.93,49.01,48.84,49.01,9805.0,43.3202,43.3911,43.2405,43.3911,9805.0
2016-01-21 10:35:00,49.05,49.07,48.93,49.0,26475.0,43.4265,43.4442,43.3202,43.3822,26475.0
2016-01-21 10:40:00,49.0,49.04,48.99,49.04,4005.0,43.3822,43.4176,43.3733,43.4176,4005.0
2016-01-21 10:45:00,49.08,49.22,49.08,49.22,13000.0,43.453,43.577,43.453,43.577,13000.0
2016-01-21 10:50:00,49.13,49.2,49.1,49.18,34000.0,43.4973,43.5593,43.4707,43.5416,34000.0
2016-01-21 10:55:00,49.15,49.22,49.06,49.06,34785.0,43.515,43.577,43.4353,43.4353,34785.0
2016-01-21 11:00:00,49.07,49.17,48.99,49.16,44000.0,43.4442,43.5327,43.3733,43.5239,44000.0
2016-01-21 11:05:00,49.13,49.17,49.13,49.14,9125.0,43.4973,43.5327,43.4973,43.5062,9125.0
2016-01-21 11:10:00,49.11,49.14,49.0,49.02,83335.0,43.4796,43.5062,43.3822,43.3999,83335.0
2016-01-21 11:15:00,49.03,49.03,48.85,48.86,32020.0,43.4088,43.4088,43.2494,43.2583,32020.0
2016-01-21 11:20:00,48.83,48.83,48.53,48.53,250810.0,43.2317,43.2317,42.9661,42.9661,250810.0
2016-01-21 11:25:00,48.56,48.6,48.45,48.47,15700.0,42.9926,43.0281,42.8953,42.913,15700.0
2016-01-21 11:30:00,48.54,48.64,48.49,48.49,44085.0,42.9749,43.0635,42.9307,42.9307,44085.0
2016-01-21 11:35:00,48.47,48.6,48.46,48.48,30785.0,42.913,43.0281,42.9041,42.9218,30785.0
2016-01-21 11:40:00,48.46,48.5,48.35,48.46,34005.0,42.9041,42.9395,42.8067,42.9041,34005.0
2016-01-21 11:45:00,48.46,48.61,48.43,48.61,59135.0,42.9041,43.0369,42.8776,43.0369,59135.0
2016-01-21 11:50:00,48.61,48.69,48.52,48.65,26015.0,43.0369,43.1077,42.9572,43.0723,26015.0
2016-01-21 11:55:00,48.66,48.84,48.66,48.75,23260.0,43.0812,43.2405,43.0812,43.1609,23260.0
2016-01-21 12:00:00,48.75,48.96,48.75,48.94,21700.0,43.1609,43.3468,43.1609,43.3291,21700.0
2016-01-21 12:05:00,48.98,49.01,48.92,48.92,8000.0,43.3645,43.3911,43.3114,43.3114,8000.0
2016-01-21 12:10:00,48.89,48.89,48.76,48.76,6625.0,43.2848,43.2848,43.1697,43.1697,6625.0
2016-01-21 12:15:00,48.79,48.85,48.71,48.82,23310.0,43.1963,43.2494,43.1255,43.2228,23310.0
2016-01-21 12:20:00,48.75,48.83,48.59,48.61,16415.0,43.1609,43.2317,43.0192,43.0369,16415.0
2016-01-21 12:25:00,48.7,48.76,48.63,48.76,16050.0,43.1166,43.1697,43.0546,43.1697,16050.0
2016-01-21 12:30:00,48.74,48.8,48.68,48.75,61730.0,43.152,43.2051,43.0989,43.1609,61730.0
2016-01-21 12:35:00,48.8,48.93,48.8,48.81,58410.0,43.2051,43.3202,43.2051,43.214,58410.0
2016-01-21 12:40:00,48.82,48.82,48.74,48.74,6475.0,43.2228,43.2228,43.152,43.152,6475.0
2016-01-21 12:45:00,48.76,48.8,48.71,48.79,19080.0,43.1697,43.2051,43.1255,43.1963,19080.0
2016-01-21 12:50:00,48.83,48.83,48.77,48.81,67270.0,43.2317,43.2317,43.1786,43.214,67270.0
2016-01-21 12:55:00,48.81,48.85,48.77,48.8,9635.0,43.214,43.2494,43.1786,43.2051,9635.0
2016-01-21 13:00:00,48.82,48.88,48.81,48.87,7580.0,43.2228,43.276,43.214,43.2671,7580.0
2016-01-21 13:05:00,48.85,48.9,48.85,48.9,6000.0,43.2494,43.2937,43.2494,43.2937,6000.0
2016-01-21 13:10:00,48.92,48.93,48.75,48.75,9775.0,43.3114,43.3202,43.1609,43.1609,9775.0
2016-01-21 13:15:00,48.76,48.83,48.72,48.82,9500.0,43.1697,43.2317,43.1343,43.2228,9500.0
2016-01-21 13:20:00,48.77,48.77,48.6,48.64,18340.0,43.1786,43.1786,43.0281,43.0635,18340.0
2016-01-21 13:25:00,48.62,48.71,48.58,48.58,33495.0,43.0458,43.1255,43.0104,43.0104,33495.0
2016-01-21 13:30:00,48.6,48.71,48.58,48.58,162035.0,43.0281,43.1255,43.0104,43.0104,162035.0
2016-01-21 13:35:00,48.54,48.68,48.52,48.68,24500.0,42.9749,43.0989,42.9572,43.0989,24500.0
2016-01-21 13:40:00,48.63,48.69,48.63,48.64,9000.0,43.0546,43.1077,43.0546,43.0635,9000.0
2016-01-21 13:45:00,48.63,48.72,48.6,48.67,23650.0,43.0546,43.1343,43.0281,43.09,23650.0
2016-01-21 13:50:00,48.67,48.67,48.54,48.61,12500.0,43.09,43.09,42.9749,43.0369,12500.0
2016-01-21 13:55:00,48.58,48.61,48.51,48.51,15520.0,43.0104,43.0369,42.9484,42.9484,15520.0
2016-01-21 14:00:00,48.53,48.6,48.45,48.56,41000.0,42.9661,43.0281,42.8953,42.9926,41000.0
2016-01-21 14:05:00,48.53,48.54,48.42,48.42,9885.0,42.9661,42.9749,42.8687,42.8687,9885.0
2016-01-21 14:10:00,48.39,48.41,48.22,48.28,57945.0,42.8421,42.8598,42.6916,42.7447,57945.0
2016-01-21 14:15:00,48.24,48.25,48.1,48.1,24500.0,42.7093,42.7182,42.5854,42.5854,24500.0
2016-01-21 14:20:00,48.09,48.21,48.08,48.09,55500.0,42.5765,42.6828,42.5677,42.5765,55500.0
2016-01-21 14:25:00,48.09,48.28,48.07,48.28,64935.0,42.5765,42.7447,42.5588,42.7447,64935.0
2016-01-21 14:30:00,48.25,48.42,48.25,48.27,34315.0,42.7182,42.8687,42.7182,42.7359,34315.0
2016-01-21 14:35:00,48.3,48.34,48.22,48.28,28845.0,42.7625,42.7979,42.6916,42.7447,28845.0
2016-01-21 14:40:00,48.33,48.36,48.25,48.32,19275.0,42.789,42.8156,42.7182,42.7802,19275.0
2016-01-21 14:45:00,48.29,48.29,48.12,48.12,13480.0,42.7536,42.7536,42.6031,42.6031,13480.0
2016-01-21 14:50:00,48.14,48.15,48.07,48.11,28885.0,42.6208,42.6297,42.5588,42.5942,28885.0
2016-01-21 14:55:00,48.24,48.39,48.22,48.35,19245.0,42.7093,42.8421,42.6916,42.8067,19245.0
2016-01-21 15:00:00,48.3,48.31,48.16,48.21,9840.0,42.7625,42.7713,42.6385,42.6828,9840.0
2016-01-21 15:05:00,48.15,48.22,48.1,48.2,101000.0,42.6297,42.6916,42.5854,42.6739,101000.0
2016-01-21 15:10:00,48.24,48.39,48.2,48.32,22970.0,42.7093,42.8421,42.6739,42.7802,22970.0
2016-01-21 15:15:00,48.33,48.35,48.23,48.33,41410.0,42.789,42.8067,42.7005,42.789,41410.0
2016-01-21 15:20:00,48.26,48.41,48.26,48.41,95135.0,42.727,42.8598,42.727,42.8598,95135.0
2016-01-21 15:25:00,48.42,48.52,48.41,48.51,71775.0,42.8687,42.9572,42.8598,42.9484,71775.0
2016-01-21 15:30:00,48.49,48.65,48.48,48.65,63625.0,42.9307,43.0723,42.9218,43.0723,63625.0
2016-01-21 15:35:00,48.65,48.69,48.56,48.68,49520.0,43.0723,43.1077,42.9926,43.0989,49520.0
2016-01-21 15:40:00,48.64,48.7,48.58,48.66,66430.0,43.0635,43.1166,43.0104,43.0812,66430.0
2016-01-21 15:45:00,48.68,48.69,48.44,48.44,52925.0,43.0989,43.1077,42.8864,42.8864,52925.0
2016-01-21 15:50:00,48.44,48.55,48.44,48.53,150490.0,42.8864,42.9838,42.8864,42.9661,150490.0
2016-01-21 15:55:00,48.54,48.56,48.39,48.39,179345.0,42.9749,42.9926,42.8421,42.8421,179345.0
2016-01-22 09:30:00,49.02,49.38,48.71,49.28,66405.0,43.3999,43.7186,43.1255,43.6301,66405.0
2016-01-22 09:35:00,49.34,49.34,49.03,49.03,8870.0,43.6832,43.6832,43.4088,43.4088,8870.0
2016-01-22 09:40:00,49.01,49.29,48.87,49.29,75490.0,43.3911,43.639,43.2671,43.639,75490.0
2016-01-22 09:45:00,49.34,49.34,48.81,49.06,45350.0,43.6832,43.6832,43.214,43.4353,45350.0
2016-01-22 09:50:00,49.08,49.27,49.07,49.19,43780.0,43.453,43.6212,43.4442,43.5504,43780.0
2016-01-22 09:55:00,49.21,49.49,49.21,49.46,45110.0,43.5681,43.816,43.5681,43.7895,45110.0
2016-01-22 10:00:00,49.46,49.46,49.32,49.42,15250.0,43.7895,43.7895,43.6655,43.7541,15250.0
2016-01-22 10:05:00,49.43,49.43,49.3,49.4,8250.0,43.7629,43.7629,43.6478,43.7363,8250.0
2016-01-22 10:10:00,49.41,49.53,49.4,49.49,56440.0,43.7452,43.8514,43.7363,43.816,56440.0
2016-01-22 10:15:00,49.4,49.48,49.37,49.39,28535.0,43.7363,43.8072,43.7098,43.7275,28535.0
2016-01-22 10:20:00,49.39,49.52,49.38,49.5,15500.0,43.7275,43.8426,43.7186,43.8249,15500.0
2016-01-22 10:25:00,49.49,49.68,49.49,49.59,31850.0,43.816,43.9842,43.816,43.9046,31850.0
2016-01-22 10:30:00,49.61,49.71,49.55,49.61,38140.0,43.9223,44.0108,43.8691,43.9223,38140.0
2016-01-22 10:35:00,49.61,49.68,49.56,49.59,8500.0,43.9223,43.9842,43.878,43.9046,8500.0
2016-01-22 10:40:00,49.65,49.71,49.52,49.55,20580.0,43.9577,44.0108,43.8426,43.8691,20580.0
2016-01-22 10:45:00,49.54,49.57,49.46,49.49,41500.0,43.8603,43.8869,43.7895,43.816,41500.0
2016-01-22 10:50:00,49.52,49.59,49.48,49.54,24500.0,43.8426,43.9046,43.8072,43.8603,24500.0
2016-01-22 10:55:00,49.55,49.58,49.51,49.53,15545.0,43.8691,43.8957,43.8337,43.8514,15545.0
2016-01-22 11:00:00,49.53,49.55,49.48,49.51,11255.0,43.8514,43.8691,43.8072,43.8337,11255.0
2016-01-22 11:05:00,49.49,49.6,49.47,49.57,27665.0,43.816,43.9134,43.7983,43.8869,27665.0
2016-01-22 11:10:00,49.54,49.58,49.5,49.56,13415.0,43.8603,43.8957,43.8249,43.878,13415.0
2016-01-22 11:15:00,49.5,49.64,49.5,49.61,6375.0,43.8249,43.9488,43.8249,43.9223,6375.0
2016-01-22 11:20:00,49.6,49.64,49.53,49.58,82100.0,43.9134,43.9488,43.8514,43.8957,82100.0
2016-01-22 11:25:00,49.6,49.7,49.59,49.7,83675.0,43.9134,44.0019,43.9046,44.0019,83675.0
2016-01-22 11:30:00,49.66,49.7,49.58,49.64,82995.0,43.9665,44.0019,43.8957,43.9488,82995.0
2016-01-22 11:35:00,49.62,49.62,49.44,49.45,11500.0,43.9311,43.9311,43.7718,43.7806,11500.0
2016-01-22 11:40:00,49.42,49.49,49.38,49.43,11000.0,43.7541,43.816,43.7186,43.7629,11000.0
2016-01-22 11:45:00,49.46,49.5,49.33,49.41,14920.0,43.7895,43.8249,43.6744,43.7452,14920.0
2016-01-22 11:50:00,49.39,49.53,49.39,49.51,45725.0,43.7275,43.8514,43.7275,43.8337,45725.0
2016-01-22 11:55:00,49.44,49.57,49.44,49.52,23600.0,43.7718,43.8869,43.7718,43.8426,23600.0
2016-01-22 12:00:00,49.46,49.62,49.46,49.59,40890.0,43.7895,43.9311,43.7895,43.9046,40890.0
2016-01-22 12:05:00,49.63,49.79,49.63,49.72,81910.0,43.94,44.0816,43.94,44.0197,81910.0
2016-01-22 12:10:00,49.71,49.73,49.6,49.64,58810.0,44.0108,44.0285,43.9134,43.9488,58810.0
2016-01-22 12:15:00,49.65,49.66,49.51,49.52,38900.0,43.9577,43.9665,43.8337,43.8426,38900.0
2016-01-22 12:20:00,49.54,49.6,49.5,49.58,12695.0,43.8603,43.9134,43.8249,43.8957,12695.0
2016-01-22 12:25:00,49.59,49.6,49.56,49.6,5500.0,43.9046,43.9134,43.878,43.9134,5500.0
2016-01-22 12:30:00,49.59,49.65,49.58,49.59,22490.0,43.9046,43.9577,43.8957,43.9046,22490.0
2016-01-22 12:35:00,49.62,49.68,49.6,49.68,18635.0,43.9311,43.9842,43.9134,43.9842,18635.0
2016-01-22 12:40:00,49.67,49.72,49.59,49.69,90775.0,43.9754,44.0197,43.9046,43.9931,90775.0
2016-01-22 12:45:00,49.71,49.72,49.67,49.72,6000.0,44.0108,44.0197,43.9754,44.0197,6000.0
2016-01-22 12:50:00,49.68,49.76,49.68,49.74,36985.0,43.9842,44.0551,43.9842,44.0374,36985.0
2016-01-22 12:55:00,49.74,49.79,49.73,49.77,5000.0,44.0374,44.0816,44.0285,44.0639,5000.0
2016-01-22 13:00:00,49.76,49.79,49.71,49.75,14025.0,44.0551,44.0816,44.0108,44.0462,14025.0
2016-01-22 13:05:00,49.77,49.77,49.73,49.74,8000.0,44.0639,44.0639,44.0285,44.0374,8000.0
2016-01-22 13:10:00,49.74,49.77,49.73,49.77,8000.0,44.0374,44.0639,44.0285,44.0639,8000.0
2016-01-22 13:15:00,49.76,49.79,49.73,49.79,8500.0,44.0551,44.0816,44.0285,44.0816,8500.0
2016-01-22 13:20:00,49.78,49.91,49.78,49.9,31715.0,44.0728,44.1879,44.0728,44.179,31715.0
2016-01-22 13:25:00,49.9,49.94,49.83,49.89,12500.0,44.179,44.2144,44.117,44.1702,12500.0
2016-01-22 13:30:00,49.9,50.02,49.87,50.01,100955.0,44.179,44.2853,44.1525,44.2764,100955.0
2016-01-22 13:35:00,50.02,50.02,49.89,49.92,63835.0,44.2853,44.2853,44.1702,44.1967,63835.0
2016-01-22 13:40:00,49.9,49.97,49.89,49.92,16980.0,44.179,44.241,44.1702,44.1967,16980.0
2016-01-22 13:45:00,49.89,50.02,49.89,49.98,18000.0,44.1702,44.2853,44.1702,44.2498,18000.0
2016-01-22 13:50:00,49.99,50.05,49.93,49.94,49745.0,44.2587,44.3118,44.2056,44.2144,49745.0
2016-01-22 13:55:00,49.94,50.05,49.94,50.05,38405.0,44.2144,44.3118,44.2144,44.3118,38405.0
2016-01-22 14:00:00,50.04,50.17,50.01,50.16,99980.0,44.303,44.4181,44.2764,44.4092,99980.0
2016-01-22 14:05:00,50.15,50.24,50.07,50.24,74710.0,44.4004,44.48,44.3295,44.48,74710.0
2016-01-22 14:10:00,50.2,50.32,50.13,50.24,96175.0,44.4446,44.5509,44.3826,44.48,96175.0
2016-01-22 14:15:00,50.25,50.34,50.19,50.23,143590.0,44.4889,44.5686,44.4358,44.4712,143590.0
2016-01-22 14:20:00,50.22,50.25,50.13,50.21,22125.0,44.4623,44.4889,44.3826,44.4535,22125.0
2016-01-22 14:25:00,50.2,50.26,50.15,50.17,71525.0,44.4446,44.4977,44.4004,44.4181,71525.0
2016-01-22 14:30:00,50.17,50.18,50.07,50.14,22500.0,44.4181,44.4269,44.3295,44.3915,22500.0
2016-01-22 14:35:00,50.12,50.14,49.93,50.01,46645.0,44.3738,44.3915,44.2056,44.2764,46645.0
2016-01-22 14:40:00,49.99,50.1,49.97,50.03,28500.0,44.2587,44.3561,44.241,44.2941,28500.0
2016-01-22 14:45:00,50.0,50.08,49.97,50.02,112000.0,44.2676,44.3384,44.241,44.2853,112000.0
2016-01-22 14:50:00,50.02,50.09,49.98,50.0,65935.0,44.2853,44.3472,44.2498,44.2676,65935.0
2016-01-22 14:55:00,50.02,50.08,49.97,50.03,64525.0,44.2853,44.3384,44.241,44.2941,64525.0
2016-01-22 15:00:00,50.03,50.04,49.96,50.02,65235.0,44.2941,44.303,44.2321,44.2853,65235.0
2016-01-22 15:05:00,50.02,50.09,49.97,50.02,39025.0,44.2853,44.3472,44.241,44.2853,39025.0
2016-01-22 15:10:00,50.0,50.08,49.96,50.08,57500.0,44.2676,44.3384,44.2321,44.3384,57500.0
2016-01-22 15:15:00,50.07,50.2,49.99,50.05,67615.0,44.3295,44.4446,44.2587,44.3118,67615.0
2016-01-22 15:20:00,50.05,50.2,50.04,50.19,75095.0,44.3118,44.4446,44.303,44.4358,75095.0
2016-01-22 15:25:00,50.17,50.21,50.08,50.2,59235.0,44.4181,44.4535,44.3384,44.4446,59235.0
2016-01-22 15:30:00,50.2,50.22,50.05,50.16,50850.0,44.4446,44.4623,44.3118,44.4092,50850.0
2016-01-22 15:35:00,50.16,50.29,50.16,50.21,60380.0,44.4092,44.5243,44.4092,44.4535,60380.0
2016-01-22 15:40:00,50.21,50.31,50.18,50.27,114340.0,44.4535,44.542,44.4269,44.5066,114340.0
2016-01-22 15:45:00,50.28,50.33,50.23,50.3,118925.0,44.5155,44.5597,44.4712,44.5332,118925.0
2016-01-22 15:50:00,50.31,50.32,50.17,50.2,81505.0,44.542,44.5509,44.4181,44.4446,81505.0
2016-01-22 15:55:00,50.2,50.27,50.15,50.24,232330.0,44.4446,44.5066,44.4004,44.48,232330.0
2016-01-25 09:30:00,50.51,50.72,49.28,50.58,50210.0,44.7191,44.905,43.6301,44.7811,50210.0
2016-01-25 09:35:00,50.48,50.72,50.44,50.53,35370.0,44.6925,44.905,44.6571,44.7368,35370.0
2016-01-25 09:40:00,50.6,50.6,50.45,50.6,10500.0,44.7988,44.7988,44.666,44.7988,10500.0
2016-01-25 09:45:00,50.49,50.59,50.49,50.55,23500.0,44.7014,44.7899,44.7014,44.7545,23500.0
2016-01-25 09:50:00,50.55,50.55,50.43,50.53,42460.0,44.7545,44.7545,44.6483,44.7368,42460.0
2016-01-25 09:55:00,50.5,50.55,50.39,50.52,45795.0,44.7102,44.7545,44.6128,44.7279,45795.0
2016-01-25 10:00:00,50.57,50.62,50.52,50.6,24060.0,44.7722,44.8165,44.7279,44.7988,24060.0
2016-01-25 10:05:00,50.58,50.6,50.48,50.5,34380.0,44.7811,44.7988,44.6925,44.7102,34380.0
2016-01-25 10:10:00,50.45,50.56,50.44,50.56,28000.0,44.666,44.7634,44.6571,44.7634,28000.0
2016-01-25 10:15:00,50.55,50.62,50.52,50.52,37790.0,44.7545,44.8165,44.7279,44.7279,37790.0
2016-01-25 10:20:00,50.51,50.62,50.51,50.62,23990.0,44.7191,44.8165,44.7191,44.8165,23990.0
2016-01-25 10:25:00,50.65,50.66,50.57,50.6,28190.0,44.843,44.8519,44.7722,44.7988,28190.0
2016-01-25 10:30:00,50.62,50.67,50.57,50.67,42690.0,44.8165,44.8607,44.7722,44.8607,42690.0
2016-01-25 10:35:00,50.65,50.66,50.47,50.58,35200.0,44.843,44.8519,44.6837,44.7811,35200.0
2016-01-25 10:40:00,50.47,50.53,50.4,50.48,41490.0,44.6837,44.7368,44.6217,44.6925,41490.0
2016-01-25 10:45:00,50.52,50.56,50.44,50.47,250135.0,44.7279,44.7634,44.6571,44.6837,250135.0
2016-01-25 10:50:00,50.45,50.49,50.34,50.34,94320.0,44.666,44.7014,44.5686,44.5686,94320.0
2016-01-25 10:55:00,50.36,50.5,50.36,50.4,32265.0,44.5863,44.7102,44.5863,44.6217,32265.0
2016-01-25 11:00:00,50.39,50.39,50.3,50.31,14500.0,44.6128,44.6128,44.5332,44.542,14500.0
2016-01-25 11:05:00,50.37,50.39,50.24,50.28,30195.0,44.5951,44.6128,44.48,44.5155,30195.0
2016-01-25 11:10:00,50.27,50.3,50.17,50.23,16480.0,44.5066,44.5332,44.4181,44.4712,16480.0
2016-01-25 11:15:00,50.24,50.33,50.18,50.33,55355.0,44.48,44.5597,44.4269,44.5597,55355.0
2016-01-25 11:20:00,50.34,50.4,50.33,50.4,39790.0,44.5686,44.6217,44.5597,44.6217,39790.0
2016-01-25 11:25:00,50.39,50.48,50.35,50.43,72065.0,44.6128,44.6925,44.5774,44.6483,72065.0
2016-01-25 11:30:00,50.41,50.41,50.27,50.37,22250.0,44.6305,44.6305,44.5066,44.5951,22250.0
2016-01-25 11:35:00,50.4,50.4,50.31,50.39,34000.0,44.6217,44.6217,44.542,44.6128,34000.0
2016-01-25 11:40:00,50.39,50.49,50.31,50.4,82230.0,44.6128,44.7014,44.542,44.6217,82230.0
2016-01-25 11:45:00,50.4,50.48,50.36,50.41,91535.0,44.6217,44.6925,44.5863,44.6305,91535.0
2016-01-25 11:50:00,50.43,50.44,50.34,50.34,16500.0,44.6483,44.6571,44.5686,44.5686,16500.0
2016-01-25 11:55:00,50.34,50.4,50.31,50.31,11775.0,44.5686,44.6217,44.542,44.542,11775.0
2016-01-25 12:00:00,50.32,50.4,50.29,50.36,11850.0,44.5509,44.6217,44.5243,44.5863,11850.0
2016-01-25 12:05:00,50.36,50.38,50.3,50.33,67745.0,44.5863,44.604,44.5332,44.5597,67745.0
2016-01-25 12:10:00,50.34,50.35,50.23,50.23,27775.0,44.5686,44.5774,44.4712,44.4712,27775.0
2016-01-25 12:15:00,50.27,50.34,50.26,50.31,29700.0,44.5066,44.5686,44.4977,44.542,29700.0
2016-01-25 12:20:00,50.32,50.44,50.28,50.41,63410.0,44.5509,44.6571,44.5155,44.6305,63410.0
2016-01-25 12:25:00,50.36,50.4,50.35,50.37,9500.0,44.5863,44.6217,44.5774,44.5951,9500.0
2016-01-25 12:30:00,50.36,50.46,50.33,50.4,29125.0,44.5863,44.6748,44.5597,44.6217,29125.0
2016-01-25 12:35:00,50.39,50.41,50.36,50.4,28000.0,44.6128,44.6305,44.5863,44.6217,28000.0
2016-01-25 12:40:00,50.42,50.44,50.34,50.35,32320.0,44.6394,44.6571,44.5686,44.5774,32320.0
2016-01-25 12:45:00,50.36,50.41,50.36,50.39,14235.0,44.5863,44.6305,44.5863,44.6128,14235.0
2016-01-25 12:50:00,50.37,50.45,50.37,50.41,42915.0,44.5951,44.666,44.5951,44.6305,42915.0
2016-01-25 12:55:00,50.43,50.5,50.42,50.5,8000.0,44.6483,44.7102,44.6394,44.7102,8000.0
2016-01-25 13:00:00,50.47,50.58,50.45,50.53,45270.0,44.6837,44.7811,44.666,44.7368,45270.0
2016-01-25 13:05:00,50.54,50.57,50.49,50.57,15340.0,44.7456,44.7722,44.7014,44.7722,15340.0
2016-01-25 13:10:00,50.55,50.57,50.49,50.55,45785.0,44.7545,44.7722,44.7014,44.7545,45785.0
2016-01-25 13:15:00,50.54,50.57,50.52,50.57,9000.0,44.7456,44.7722,44.7279,44.7722,9000.0
2016-01-25 13:20:00,50.55,50.64,50.55,50.56,15725.0,44.7545,44.8342,44.7545,44.7634,15725.0
2016-01-25 13:25:00,50.56,50.64,50.54,50.6,18270.0,44.7634,44.8342,44.7456,44.7988,18270.0
2016-01-25 13:30:00,50.65,50.65,50.55,50.56,24920.0,44.843,44.843,44.7545,44.7634,24920.0
2016-01-25 13:35:00,50.56,50.63,50.51,50.55,41305.0,44.7634,44.8253,44.7191,44.7545,41305.0
2016-01-25 13:40:00,50.57,50.57,50.53,50.57,19000.0,44.7722,44.7722,44.7368,44.7722,19000.0
2016-01-25 13:45:00,50.56,50.62,50.51,50.57,47750.0,44.7634,44.8165,44.7191,44.7722,47750.0
2016-01-25 13:50:00,50.55,50.63,50.54,50.57,51450.0,44.7545,44.8253,44.7456,44.7722,51450.0
2016-01-25 13:55:00,50.58,50.62,50.5,50.56,61000.0,44.7811,44.8165,44.7102,44.7634,61000.0
2016-01-25 14:00:00,50.56,50.58,50.48,50.49,58170.0,44.7634,44.7811,44.6925,44.7014,58170.0
2016-01-25 14:05:00,50.47,50.58,50.47,50.58,20945.0,44.6837,44.7811,44.6837,44.7811,20945.0
2016-01-25 14:10:00,50.52,50.56,50.49,50.51,19000.0,44.7279,44.7634,44.7014,44.7191,19000.0
2016-01-25 14:15:00,50.52,50.58,50.5,50.52,23845.0,44.7279,44.7811,44.7102,44.7279,23845.0
2016-01-25 14:20:00,50.54,50.54,50.48,50.49,26500.0,44.7456,44.7456,44.6925,44.7014,26500.0
2016-01-25 14:25:00,50.47,50.59,50.47,50.58,31500.0,44.6837,44.7899,44.6837,44.7811,31500.0
2016-01-25 14:30:00,50.54,50.59,50.48,50.54,47000.0,44.7456,44.7899,44.6925,44.7456,47000.0
2016-01-25 14:35:00,50.54,50.54,50.47,50.53,24705.0,44.7456,44.7456,44.6837,44.7368,24705.0
2016-01-25 14:40:00,50.5,50.52,50.47,50.49,66500.0,44.7102,44.7279,44.6837,44.7014,66500.0
2016-01-25 14:45:00,50.5,50.53,50.45,50.48,41750.0,44.7102,44.7368,44.666,44.6925,41750.0
2016-01-25 14:50:00,50.46,50.47,50.41,50.42,35000.0,44.6748,44.6837,44.6305,44.6394,35000.0
2016-01-25 14:55:00,50.42,50.49,50.41,50.45,40760.0,44.6394,44.7014,44.6305,44.666,40760.0
2016-01-25 15:00:00,50.42,50.51,50.41,50.43,51150.0,44.6394,44.7191,44.6305,44.6483,51150.0
2016-01-25 15:05:00,50.37,50.41,50.21,50.21,33530.0,44.5951,44.6305,44.4535,44.4535,33530.0
2016-01-25 15:10:00,50.2,50.22,50.08,50.09,32885.0,44.4446,44.4623,44.3384,44.3472,32885.0
2016-01-25 15:15:00,50.1,50.12,50.02,50.08,50925.0,44.3561,44.3738,44.2853,44.3384,50925.0
2016-01-25 15:20:00,50.06,50.08,49.88,49.88,45450.0,44.3207,44.3384,44.1613,44.1613,45450.0
2016-01-25 15:25:00,49.87,49.98,49.87,49.92,39505.0,44.1525,44.2498,44.1525,44.1967,39505.0
2016-01-25 15:30:00,49.95,50.0,49.87,49.87,30845.0,44.2233,44.2676,44.1525,44.1525,30845.0
2016-01-25 15:35:00,49.86,49.87,49.77,49.82,45875.0,44.1436,44.1525,44.0639,44.1082,45875.0
2016-01-25 15:40:00,49.85,49.85,49.77,49.83,55550.0,44.1348,44.1348,44.0639,44.117,55550.0
2016-01-25 15:45:00,49.81,49.85,49.78,49.82,72250.0,44.0993,44.1348,44.0728,44.1082,72250.0
2016-01-25 15:50:00,49.83,49.84,49.76,49.8,73985.0,44.117,44.1259,44.0551,44.0905,73985.0
2016-01-25 15:55:00,49.78,49.83,49.71,49.76,159835.0,44.0728,44.117,44.0108,44.0551,159835.0
2016-01-26 09:30:00,50.1,50.21,49.98,50.14,41690.0,44.3561,44.4535,44.2498,44.3915,41690.0
2016-01-26 09:35:00,50.15,50.2,49.92,49.93,77785.0,44.4004,44.4446,44.1967,44.2056,77785.0
2016-01-26 09:40:00,50.0,50.12,49.82,49.95,82750.0,44.2676,44.3738,44.1082,44.2233,82750.0
2016-01-26 09:45:00,49.94,50.14,49.91,49.97,79115.0,44.2144,44.3915,44.1879,44.241,79115.0
2016-01-26 09:50:00,49.99,50.13,49.99,50.03,48210.0,44.2587,44.3826,44.2587,44.2941,48210.0
2016-01-26 09:55:00,50.0,50.06,49.93,49.96,14325.0,44.2676,44.3207,44.2056,44.2321,14325.0
2016-01-26 10:00:00,50.01,50.07,49.91,50.01,30715.0,44.2764,44.3295,44.1879,44.2764,30715.0
2016-01-26 10:05:00,50.01,50.06,49.95,50.02,16075.0,44.2764,44.3207,44.2233,44.2853,16075.0
2016-01-26 10:10:00,50.04,50.07,49.98,50.02,45375.0,44.303,44.3295,44.2498,44.2853,45375.0
2016-01-26 10:15:00,50.04,50.04,49.97,50.03,27730.0,44.303,44.303,44.241,44.2941,27730.0
2016-01-26 10:20:00,50.01,50.09,49.97,50.0,39835.0,44.2764,44.3472,44.241,44.2676,39835.0
2016-01-26 10:25:00,50.03,50.06,49.97,49.97,19145.0,44.2941,44.3207,44.241,44.241,19145.0
2016-01-26 10:30:00,49.96,50.1,49.96,50.03,79955.0,44.2321,44.3561,44.2321,44.2941,79955.0
2016-01-26 10:35:00,50.05,50.13,50.03,50.07,135665.0,44.3118,44.3826,44.2941,44.3295,135665.0
2016-01-26 10:40:00,50.1,50.17,50.07,50.17,172005.0,44.3561,44.4181,44.3295,44.4181,172005.0
2016-01-26 10:45:00,50.15,50.17,50.07,50.12,146960.0,44.4004,44.4181,44.3295,44.3738,146960.0
2016-01-26 10:50:00,50.07,50.14,50.07,50.1,35770.0,44.3295,44.3915,44.3295,44.3561,35770.0
2016-01-26 10:55:00,50.07,50.15,50.05,50.07,25045.0,44.3295,44.4004,44.3118,44.3295,25045.0
2016-01-26 11:00:00,50.07,50.14,50.02,50.07,163000.0,44.3295,44.3915,44.2853,44.3295,163000.0
2016-01-26 11:05:00,50.1,50.14,50.06,50.07,59365.0,44.3561,44.3915,44.3207,44.3295,59365.0
2016-01-26 11:10:00,50.07,50.1,50.06,50.08,24600.0,44.3295,44.3561,44.3207,44.3384,24600.0
2016-01-26 11:15:00,50.1,50.11,50.04,50.08,36105.0,44.3561,44.3649,44.303,44.3384,36105.0
2016-01-26 11:20:00,50.09,50.1,50.03,50.09,25500.0,44.3472,44.3561,44.2941,44.3472,25500.0
2016-01-26 11:25:00,50.1,50.1,49.98,50.0,33910.0,44.3561,44.3561,44.2498,44.2676,33910.0
2016-01-26 11:30:00,50.02,50.03,49.95,50.0,8500.0,44.2853,44.2941,44.2233,44.2676,8500.0
2016-01-26 11:35:00,50.0,50.0,49.91,49.95,36285.0,44.2676,44.2676,44.1879,44.2233,36285.0
2016-01-26 11:40:00,49.94,49.98,49.92,49.95,37675.0,44.2144,44.2498,44.1967,44.2233,37675.0
2016-01-26 11:45:00,49.95,50.02,49.93,50.01,35885.0,44.2233,44.2853,44.2056,44.2764,35885.0
2016-01-26 11:50:00,50.01,50.06,49.99,50.0,22910.0,44.2764,44.3207,44.2587,44.2676,22910.0
2016-01-26 11:55:00,50.0,50.02,49.97,49.97,122010.0,44.2676,44.2853,44.241,44.241,122010.0
2016-01-26 12:00:00,50.0,50.05,49.99,50.05,39500.0,44.2676,44.3118,44.2587,44.3118,39500.0
2016-01-26 12:05:00,50.03,50.06,50.0,50.03,31125.0,44.2941,44.3207,44.2676,44.2941,31125.0
2016-01-26 12:10:00,50.03,50.16,50.02,50.15,26380.0,44.2941,44.4092,44.2853,44.4004,26380.0
2016-01-26 12:15:00,50.21,50.25,50.18,50.23,68250.0,44.4535,44.4889,44.4269,44.4712,68250.0
2016-01-26 12:20:00,50.21,50.23,50.14,50.21,54875.0,44.4535,44.4712,44.3915,44.4535,54875.0
2016-01-26 12:25:00,50.23,50.26,50.23,50.26,5500.0,44.4712,44.4977,44.4712,44.4977,5500.0
2016-01-26 12:30:00,50.29,50.34,50.25,50.29,22250.0,44.5243,44.5686,44.4889,44.5243,22250.0
2016-01-26 12:35:00,50.28,50.3,50.22,50.22,20500.0,44.5155,44.5332,44.4623,44.4623,20500.0
2016-01-26 12:40:00,50.22,50.29,50.21,50.26,12600.0,44.4623,44.5243,44.4535,44.4977,12600.0
2016-01-26 12:45:00,50.27,50.27,50.17,50.18,7500.0,44.5066,44.5066,44.4181,44.4269,7500.0
2016-01-26 12:50:00,50.2,50.26,50.15,50.22,53245.0,44.4446,44.4977,44.4004,44.4623,53245.0
2016-01-26 12:55:00,50.19,50.27,50.18,50.23,18685.0,44.4358,44.5066,44.4269,44.4712,18685.0
2016-01-26 13:00:00,50.23,50.3,50.2,50.27,29600.0,44.4712,44.5332,44.4446,44.5066,29600.0
2016-01-26 13:05:00,50.25,50.26,50.2,50.24,32600.0,44.4889,44.4977,44.4446,44.48,32600.0
2016-01-26 13:10:00,50.23,50.29,50.23,50.28,42445.0,44.4712,44.5243,44.4712,44.5155,42445.0
2016-01-26 13:15:00,50.28,50.28,50.19,50.2,31500.0,44.5155,44.5155,44.4358,44.4446,31500.0
2016-01-26 13:20:00,50.21,50.27,50.2,50.25,39550.0,44.4535,44.5066,44.4446,44.4889,39550.0
2016-01-26 13:25:00,50.25,50.25,50.19,50.21,27065.0,44.4889,44.4889,44.4358,44.4535,27065.0
2016-01-26 13:30:00,50.2,50.23,50.15,50.19,59810.0,44.4446,44.4712,44.4004,44.4358,59810.0
2016-01-26 13:35:00,50.21,50.22,50.18,50.22,19335.0,44.4535,44.4623,44.4269,44.4623,19335.0
2016-01-26 13:40:00,50.21,50.22,50.18,50.18,38500.0,44.4535,44.4623,44.4269,44.4269,38500.0
2016-01-26 13:45:00,50.17,50.24,50.16,50.24,28000.0,44.4181,44.48,44.4092,44.48,28000.0
2016-01-26 13:50:00,50.18,50.21,50.17,50.18,14500.0,44.4269,44.4535,44.4181,44.4269,14500.0
2016-01-26 13:55:00,50.18,50.2,50.16,50.18,24800.0,44.4269,44.4446,44.4092,44.4269,24800.0
2016-01-26 14:00:00,50.19,50.19,50.13,50.14,25500.0,44.4358,44.4358,44.3826,44.3915,25500.0
2016-01-26 14:05:00,50.13,50.23,50.13,50.21,46710.0,44.3826,44.4712,44.3826,44.4535,46710.0
2016-01-26 14:10:00,50.25,50.25,50.19,50.2,38845.0,44.4889,44.4889,44.4358,44.4446,38845.0
2016-01-26 14:15:00,50.2,50.21,50.17,50.2,108855.0,44.4446,44.4535,44.4181,44.4446,108855.0
2016-01-26 14:20:00,50.23,50.24,50.19,50.19,24630.0,44.4712,44.48,44.4358,44.4358,24630.0
2016-01-26 14:25:00,50.21,50.22,50.15,50.21,55475.0,44.4535,44.4623,44.4004,44.4535,55475.0
2016-01-26 14:30:00,50.19,50.23,50.18,50.21,21100.0,44.4358,44.4712,44.4269,44.4535,21100.0
2016-01-26 14:35:00,50.21,50.26,50.11,50.26,63900.0,44.4535,44.4977,44.3649,44.4977,63900.0
2016-01-26 14:40:00,50.27,50.3,50.21,50.29,22235.0,44.5066,44.5332,44.4535,44.5243,22235.0
2016-01-26 14:45:00,50.27,50.31,50.24,50.31,36280.0,44.5066,44.542,44.48,44.542,36280.0
2016-01-26 14:50:00,50.29,50.34,50.26,50.29,32820.0,44.5243,44.5686,44.4977,44.5243,32820.0
2016-01-26 14:55:00,50.28,50.28,50.15,50.17,38360.0,44.5155,44.5155,44.4004,44.4181,38360.0
2016-01-26 15:00:00,50.17,50.23,50.11,50.14,36150.0,44.4181,44.4712,44.3649,44.3915,36150.0
2016-01-26 15:05:00,50.18,50.2,50.12,50.15,41180.0,44.4269,44.4446,44.3738,44.4004,41180.0
2016-01-26 15:10:00,50.13,50.19,50.13,50.19,26780.0,44.3826,44.4358,44.3826,44.4358,26780.0
2016-01-26 15:15:00,50.25,50.27,50.17,50.17,27220.0,44.4889,44.5066,44.4181,44.4181,27220.0
2016-01-26 15:20:00,50.14,50.2,50.12,50.19,41430.0,44.3915,44.4446,44.3738,44.4358,41430.0
2016-01-26 15:25:00,50.17,50.22,50.08,50.14,54000.0,44.4181,44.4623,44.3384,44.3915,54000.0
2016-01-26 15:30:00,50.13,50.18,50.1,50.14,59525.0,44.3826,44.4269,44.3561,44.3915,59525.0
2016-01-26 15:35:00,50.14,50.21,50.09,50.21,51060.0,44.3915,44.4535,44.3472,44.4535,51060.0
2016-01-26 15:40:00,50.18,50.3,50.18,50.3,44115.0,44.4269,44.5332,44.4269,44.5332,44115.0
2016-01-26 15:45:00,50.3,50.34,50.2,50.22,65040.0,44.5332,44.5686,44.4446,44.4623,65040.0
2016-01-26 15:50:00,50.21,50.22,50.16,50.18,71510.0,44.4535,44.4623,44.4092,44.4269,71510.0
2016-01-26 15:55:00,50.16,50.34,50.14,50.33,256495.0,44.4092,44.5686,44.3915,44.5597,256495.0
2016-01-27 09:30:00,50.22,50.4,50.01,50.15,23185.0,44.4623,44.6217,44.2764,44.4004,23185.0
2016-01-27 09:35:00,50.07,50.6,50.06,50.49,61795.0,44.3295,44.7988,44.3207,44.7014,61795.0
2016-01-27 09:40:00,50.46,50.52,50.35,50.47,24410.0,44.6748,44.7279,44.5774,44.6837,24410.0
2016-01-27 09:45:00,50.5,50.51,50.35,50.37,35425.0,44.7102,44.7191,44.5774,44.5951,35425.0
2016-01-27 09:50:00,50.36,50.47,50.3,50.45,49505.0,44.5863,44.6837,44.5332,44.666,49505.0
2016-01-27 09:55:00,50.46,50.54,50.36,50.54,54740.0,44.6748,44.7456,44.5863,44.7456,54740.0
2016-01-27 10:00:00,50.51,50.51,50.36,50.4,33850.0,44.7191,44.7191,44.5863,44.6217,33850.0
2016-01-27 10:05:00,50.39,50.43,50.35,50.38,24820.0,44.6128,44.6483,44.5774,44.604,24820.0
2016-01-27 10:10:00,50.43,50.46,50.32,50.34,28725.0,44.6483,44.6748,44.5509,44.5686,28725.0
2016-01-27 10:15:00,50.37,50.4,50.31,50.34,37995.0,44.5951,44.6217,44.542,44.5686,37995.0
2016-01-27 10:20:00,50.34,50.38,50.29,50.38,62750.0,44.5686,44.604,44.5243,44.604,62750.0
2016-01-27 10:25:00,50.34,50.4,50.33,50.34,24950.0,44.5686,44.6217,44.5597,44.5686,24950.0
2016-01-27 10:30:00,50.36,50.42,50.35,50.38,43475.0,44.5863,44.6394,44.5774,44.604,43475.0
2016-01-27 10:35:00,50.36,50.47,50.36,50.39,73355.0,44.5863,44.6837,44.5863,44.6128,73355.0
2016-01-27 10:40:00,50.36,50.4,50.31,50.4,36750.0,44.5863,44.6217,44.542,44.6217,36750.0
2016-01-27 10:45:00,50.39,50.41,50.28,50.28,42270.0,44.6128,44.6305,44.5155,44.5155,42270.0
2016-01-27 10:50:00,50.27,50.28,50.2,50.25,77615.0,44.5066,44.5155,44.4446,44.4889,77615.0
2016-01-27 10:55:00,50.26,50.27,50.24,50.27,8505.0,44.4977,44.5066,44.48,44.5066,8505.0
2016-01-27 11:00:00,50.27,50.37,50.23,50.37,17325.0,44.5066,44.5951,44.4712,44.5951,17325.0
2016-01-27 11:05:00,50.4,50.48,50.33,50.38,58655.0,44.6217,44.6925,44.5597,44.604,58655.0
2016-01-27 11:10:00,50.36,50.43,50.33,50.37,27290.0,44.5863,44.6483,44.5597,44.5951,27290.0
2016-01-27 11:15:00,50.38,50.55,50.38,50.53,127735.0,44.604,44.7545,44.604,44.7368,127735.0
2016-01-27 11:20:00,50.56,50.58,50.51,50.56,10545.0,44.7634,44.7811,44.7191,44.7634,10545.0
2016-01-27 11:25:00,50.55,50.55,50.49,50.53,56205.0,44.7545,44.7545,44.7014,44.7368,56205.0
2016-01-27 11:30:00,50.56,50.58,50.49,50.56,89745.0,44.7634,44.7811,44.7014,44.7634,89745.0
2016-01-27 11:35:00,50.6,50.67,50.58,50.67,35775.0,44.7988,44.8607,44.7811,44.8607,35775.0
2016-01-27 11:40:00,50.67,50.75,50.64,50.74,65590.0,44.8607,44.9316,44.8342,44.9227,65590.0
2016-01-27 11:45:00,50.79,50.85,50.74,50.79,19580.0,44.967,45.0201,44.9227,44.967,19580.0
2016-01-27 11:50:00,50.82,50.84,50.75,50.75,16230.0,44.9935,45.0112,44.9316,44.9316,16230.0
2016-01-27 11:55:00,50.8,50.85,50.77,50.79,65555.0,44.9758,45.0201,44.9493,44.967,65555.0
2016-01-27 12:00:00,50.8,51.0,50.79,50.91,69650.0,44.9758,45.1529,44.967,45.0732,69650.0
2016-01-27 12:05:00,50.91,51.02,50.91,50.92,55475.0,45.0732,45.1706,45.0732,45.0821,55475.0
2016-01-27 12:10:00,50.95,51.11,50.95,51.11,19250.0,45.1086,45.2503,45.1086,45.2503,19250.0
2016-01-27 12:15:00,51.05,51.17,51.05,51.17,142575.0,45.1972,45.3034,45.1972,45.3034,142575.0
2016-01-27 12:20:00,51.17,51.23,51.15,51.17,95235.0,45.3034,45.3565,45.2857,45.3034,95235.0
2016-01-27 12:25:00,51.18,51.24,51.02,51.06,18500.0,45.3123,45.3654,45.1706,45.206,18500.0
2016-01-27 12:30:00,51.06,51.08,51.04,51.08,13500.0,45.206,45.2237,45.1883,45.2237,13500.0
2016-01-27 12:35:00,51.06,51.21,51.04,51.13,52105.0,45.206,45.3388,45.1883,45.268,52105.0
2016-01-27 12:40:00,51.14,51.17,51.07,51.13,34635.0,45.2769,45.3034,45.2149,45.268,34635.0
2016-01-27 12:45:00,51.14,51.17,51.09,51.12,27000.0,45.2769,45.3034,45.2326,45.2591,27000.0
2016-01-27 12:50:00,51.1,51.18,51.09,51.09,12500.0,45.2414,45.3123,45.2326,45.2326,12500.0
2016-01-27 12:55:00,51.12,51.14,51.03,51.07,49935.0,45.2591,45.2769,45.1795,45.2149,49935.0
2016-01-27 13:00:00,51.04,51.14,51.01,51.1,34795.0,45.1883,45.2769,45.1618,45.2414,34795.0
2016-01-27 13:05:00,51.1,51.19,51.05,51.15,20135.0,45.2414,45.3211,45.1972,45.2857,20135.0
2016-01-27 13:10:00,51.17,51.21,51.14,51.17,19245.0,45.3034,45.3388,45.2769,45.3034,19245.0
2016-01-27 13:15:00,51.14,51.15,51.01,51.03,29395.0,45.2769,45.2857,45.1618,45.1795,29395.0
2016-01-27 13:20:00,51.03,51.07,50.99,51.02,43310.0,45.1795,45.2149,45.1441,45.1706,43310.0
2016-01-27 13:25:00,51.03,51.06,50.95,50.97,24620.0,45.1795,45.206,45.1086,45.1263,24620.0
2016-01-27 13:30:00,50.96,51.03,50.93,51.02,7500.0,45.1175,45.1795,45.0909,45.1706,7500.0
2016-01-27 13:35:00,51.03,51.08,50.99,51.0,17265.0,45.1795,45.2237,45.1441,45.1529,17265.0
2016-01-27 13:40:00,50.99,51.0,50.92,50.92,49410.0,45.1441,45.1529,45.0821,45.0821,49410.0
2016-01-27 13:45:00,50.92,50.96,50.88,50.92,23000.0,45.0821,45.1175,45.0467,45.0821,23000.0
2016-01-27 13:50:00,50.91,51.01,50.89,50.91,39140.0,45.0732,45.1618,45.0555,45.0732,39140.0
2016-01-27 13:55:00,50.95,51.08,50.92,51.04,9000.0,45.1086,45.2237,45.0821,45.1883,9000.0
2016-01-27 14:00:00,51.05,51.16,50.89,51.01,48120.0,45.1972,45.2946,45.0555,45.1618,48120.0
2016-01-27 14:05:00,51.02,51.02,50.73,50.73,51600.0,45.1706,45.1706,44.9139,44.9139,51600.0
2016-01-27 14:10:00,50.68,50.77,50.58,50.63,66630.0,44.8696,44.9493,44.7811,44.8253,66630.0
2016-01-27 14:15:00,50.62,50.79,50.57,50.76,59220.0,44.8165,44.967,44.7722,44.9404,59220.0
2016-01-27 14:20:00,50.76,50.95,50.74,50.88,49370.0,44.9404,45.1086,44.9227,45.0467,49370.0
2016-01-27 14:25:00,50.89,50.92,50.78,50.88,50150.0,45.0555,45.0821,44.9581,45.0467,50150.0
2016-01-27 14:30:00,50.83,50.95,50.79,50.92,135050.0,45.0024,45.1086,44.967,45.0821,135050.0
2016-01-27 14:35:00,50.94,50.94,50.74,50.74,131100.0,45.0998,45.0998,44.9227,44.9227,131100.0
2016-01-27 14:40:00,50.77,50.8,50.71,50.78,124780.0,44.9493,44.9758,44.8962,44.9581,124780.0
2016-01-27 14:45:00,50.77,50.83,50.68,50.77,50020.0,44.9493,45.0024,44.8696,44.9493,50020.0
2016-01-27 14:50:00,50.74,50.79,50.65,50.65,33500.0,44.9227,44.967,44.843,44.843,33500.0
2016-01-27 14:55:00,50.66,50.67,50.51,50.53,44110.0,44.8519,44.8607,44.7191,44.7368,44110.0
2016-01-27 15:00:00,50.55,50.55,50.26,50.36,46215.0,44.7545,44.7545,44.4977,44.5863,46215.0
2016-01-27 15:05:00,50.36,50.46,50.31,50.46,25800.0,44.5863,44.6748,44.542,44.6748,25800.0
2016-01-27 15:10:00,50.45,50.48,50.26,50.32,59340.0,44.666,44.6925,44.4977,44.5509,59340.0
2016-01-27 15:15:00,50.3,50.4,50.28,50.37,68440.0,44.5332,44.6217,44.5155,44.5951,68440.0
2016-01-27 15:20:00,50.37,50.48,50.26,50.48,41325.0,44.5951,44.6925,44.4977,44.6925,41325.0
2016-01-27 15:25:00,50.53,50.63,50.47,50.5,48050.0,44.7368,44.8253,44.6837,44.7102,48050.0
2016-01-27 15:30:00,50.5,50.61,50.5,50.54,62125.0,44.7102,44.8076,44.7102,44.7456,62125.0
2016-01-27 15:35:00,50.53,50.61,50.48,50.51,104580.0,44.7368,44.8076,44.6925,44.7191,104580.0
2016-01-27 15:40:00,50.51,50.66,50.47,50.65,117505.0,44.7191,44.8519,44.6837,44.843,117505.0
2016-01-27 15:45:00,50.66,50.67,50.55,50.58,58025.0,44.8519,44.8607,44.7545,44.7811,58025.0
2016-01-27 15:50:00,50.59,50.62,50.51,50.59,119265.0,44.7899,44.8165,44.7191,44.7899,119265.0
2016-01-27 15:55:00,50.57,50.6,50.51,50.57,209380.0,44.7722,44.7988,44.7191,44.7722,209380.0
2016-01-28 09:30:00,50.98,51.18,50.77,50.97,92120.0,45.1352,45.3123,44.9493,45.1263,92120.0
2016-01-28 09:35:00,50.97,51.02,50.42,50.43,52645.0,45.1263,45.1706,44.6394,44.6483,52645.0
2016-01-28 09:40:00,50.52,50.55,50.41,50.47,29460.0,44.7279,44.7545,44.6305,44.6837,29460.0
2016-01-28 09:45:00,50.52,50.56,50.35,50.35,28430.0,44.7279,44.7634,44.5774,44.5774,28430.0
2016-01-28 09:50:00,50.41,50.44,50.29,50.3,249145.0,44.6305,44.6571,44.5243,44.5332,249145.0
2016-01-28 09:55:00,50.31,50.46,50.31,50.41,45105.0,44.542,44.6748,44.542,44.6305,45105.0
2016-01-28 10:00:00,50.4,50.4,50.27,50.33,52640.0,44.6217,44.6217,44.5066,44.5597,52640.0
2016-01-28 10:05:00,50.39,50.46,50.34,50.42,39365.0,44.6128,44.6748,44.5686,44.6394,39365.0
2016-01-28 10:10:00,50.44,50.52,50.4,50.52,22115.0,44.6571,44.7279,44.6217,44.7279,22115.0
2016-01-28 10:15:00,50.52,50.57,50.46,50.46,53520.0,44.7279,44.7722,44.6748,44.6748,53520.0
2016-01-28 10:20:00,50.46,50.5,50.4,50.48,25685.0,44.6748,44.7102,44.6217,44.6925,25685.0
2016-01-28 10:25:00,50.48,50.57,50.42,50.43,114680.0,44.6925,44.7722,44.6394,44.6483,114680.0
2016-01-28 10:30:00,50.44,50.49,50.34,50.38,76160.0,44.6571,44.7014,44.5686,44.604,76160.0
2016-01-28 10:35:00,50.37,50.46,50.36,50.43,41515.0,44.5951,44.6748,44.5863,44.6483,41515.0
2016-01-28 10:40:00,50.4,50.57,50.4,50.48,43725.0,44.6217,44.7722,44.6217,44.6925,43725.0
2016-01-28 10:45:00,50.47,50.52,50.39,50.52,53565.0,44.6837,44.7279,44.6128,44.7279,53565.0
2016-01-28 10:50:00,50.52,50.58,50.5,50.53,58065.0,44.7279,44.7811,44.7102,44.7368,58065.0
2016-01-28 10:55:00,50.57,50.71,50.53,50.71,71360.0,44.7722,44.8962,44.7368,44.8962,71360.0
2016-01-28 11:00:00,50.67,50.72,50.65,50.71,35645.0,44.8607,44.905,44.843,44.8962,35645.0
2016-01-28 11:05:00,50.68,50.84,50.67,50.81,74965.0,44.8696,45.0112,44.8607,44.9847,74965.0
2016-01-28 11:10:00,50.76,50.85,50.7,50.83,50800.0,44.9404,45.0201,44.8873,45.0024,50800.0
2016-01-28 11:15:00,50.79,51.01,50.79,50.94,161975.0,44.967,45.1618,44.967,45.0998,161975.0
2016-01-28 11:20:00,50.89,50.99,50.81,50.85,39535.0,45.0555,45.1441,44.9847,45.0201,39535.0
2016-01-28 11:25:00,50.8,50.83,50.7,50.76,94210.0,44.9758,45.0024,44.8873,44.9404,94210.0
2016-01-28 11:30:00,50.67,50.69,50.57,50.57,31915.0,44.8607,44.8784,44.7722,44.7722,31915.0
2016-01-28 11:35:00,50.57,50.58,50.48,50.57,67725.0,44.7722,44.7811,44.6925,44.7722,67725.0
2016-01-28 11:40:00,50.51,50.53,50.46,50.49,49960.0,44.7191,44.7368,44.6748,44.7014,49960.0
2016-01-28 11:45:00,50.5,50.53,50.43,50.49,32500.0,44.7102,44.7368,44.6483,44.7014,32500.0
2016-01-28 11:50:00,50.5,50.58,50.48,50.53,35420.0,44.7102,44.7811,44.6925,44.7368,35420.0
2016-01-28 11:55:00,50.55,50.65,50.54,50.59,50000.0,44.7545,44.843,44.7456,44.7899,50000.0
2016-01-28 12:00:00,50.54,50.59,50.52,50.56,9000.0,44.7456,44.7899,44.7279,44.7634,9000.0
2016-01-28 12:05:00,50.6,50.72,50.6,50.72,6615.0,44.7988,44.905,44.7988,44.905,6615.0
2016-01-28 12:10:00,50.75,50.84,50.6,50.81,45725.0,44.9316,45.0112,44.7988,44.9847,45725.0
2016-01-28 12:15:00,50.8,50.85,50.76,50.81,39560.0,44.9758,45.0201,44.9404,44.9847,39560.0
2016-01-28 12:20:00,50.84,50.98,50.82,50.96,12500.0,45.0112,45.1352,44.9935,45.1175,12500.0
2016-01-28 12:25:00,50.99,51.1,50.93,51.1,10875.0,45.1441,45.2414,45.0909,45.2414,10875.0
2016-01-28 12:30:00,51.02,51.03,50.88,50.97,63975.0,45.1706,45.1795,45.0467,45.1263,63975.0
2016-01-28 12:35:00,50.96,51.0,50.94,50.97,67565.0,45.1175,45.1529,45.0998,45.1263,67565.0
2016-01-28 12:40:00,51.0,51.01,50.95,50.97,35000.0,45.1529,45.1618,45.1086,45.1263,35000.0
2016-01-28 12:45:00,50.99,51.0,50.93,50.95,55730.0,45.1441,45.1529,45.0909,45.1086,55730.0
2016-01-28 12:50:00,50.95,50.96,50.88,50.93,22500.0,45.1086,45.1175,45.0467,45.0909,22500.0
2016-01-28 12:55:00,50.94,50.94,50.88,50.92,29450.0,45.0998,45.0998,45.0467,45.0821,29450.0
2016-01-28 13:00:00,50.94,50.97,50.85,50.9,22435.0,45.0998,45.1263,45.0201,45.0644,22435.0
2016-01-28 13:05:00,50.91,51.0,50.87,50.98,100780.0,45.0732,45.1529,45.0378,45.1352,100780.0
2016-01-28 13:10:00,50.96,50.99,50.9,50.99,45815.0,45.1175,45.1441,45.0644,45.1441,45815.0
2016-01-28 13:15:00,50.92,50.92,50.73,50.73,19000.0,45.0821,45.0821,44.9139,44.9139,19000.0
2016-01-28 13:20:00,50.69,50.71,50.55,50.62,29600.0,44.8784,44.8962,44.7545,44.8165,29600.0
2016-01-28 13:25:00,50.6,50.76,50.59,50.76,39195.0,44.7988,44.9404,44.7899,44.9404,39195.0
2016-01-28 13:30:00,50.75,50.97,50.75,50.9,27205.0,44.9316,45.1263,44.9316,45.0644,27205.0
2016-01-28 13:35:00,50.89,50.93,50.87,50.93,12500.0,45.0555,45.0909,45.0378,45.0909,12500.0
2016-01-28 13:40:00,50.95,50.99,50.88,50.91,26685.0,45.1086,45.1441,45.0467,45.0732,26685.0
2016-01-28 13:45:00,50.91,50.91,50.85,50.89,23510.0,45.0732,45.0732,45.0201,45.0555,23510.0
2016-01-28 13:50:00,50.87,50.9,50.82,50.86,26500.0,45.0378,45.0644,44.9935,45.029,26500.0
2016-01-28 13:55:00,50.86,50.86,50.67,50.67,39490.0,45.029,45.029,44.8607,44.8607,39490.0
2016-01-28 14:00:00,50.67,50.89,50.67,50.89,20180.0,44.8607,45.0555,44.8607,45.0555,20180.0
2016-01-28 14:05:00,50.92,51.07,50.91,51.0,38650.0,45.0821,45.2149,45.0732,45.1529,38650.0
2016-01-28 14:10:00,51.0,51.12,51.0,51.05,45510.0,45.1529,45.2591,45.1529,45.1972,45510.0
2016-01-28 14:15:00,51.09,51.11,51.0,51.03,29540.0,45.2326,45.2503,45.1529,45.1795,29540.0
2016-01-28 14:20:00,51.02,51.09,51.02,51.05,22030.0,45.1706,45.2326,45.1706,45.1972,22030.0
2016-01-28 14:25:00,51.09,51.19,51.05,51.19,33500.0,45.2326,45.3211,45.1972,45.3211,33500.0
2016-01-28 14:30:00,51.19,51.22,51.12,51.2,121280.0,45.3211,45.3477,45.2591,45.33,121280.0
2016-01-28 14:35:00,51.23,51.24,51.12,51.16,38000.0,45.3565,45.3654,45.2591,45.2946,38000.0
2016-01-28 14:40:00,51.13,51.25,51.11,51.13,28545.0,45.268,45.3742,45.2503,45.268,28545.0
2016-01-28 14:45:00,51.15,51.17,51.11,51.16,42490.0,45.2857,45.3034,45.2503,45.2946,42490.0
2016-01-28 14:50:00,51.15,51.22,51.14,51.18,84400.0,45.2857,45.3477,45.2769,45.3123,84400.0
2016-01-28 14:55:00,51.17,51.23,51.16,51.22,34620.0,45.3034,45.3565,45.2946,45.3477,34620.0
2016-01-28 15:00:00,51.2,51.25,51.11,51.15,58920.0,45.33,45.3742,45.2503,45.2857,58920.0
2016-01-28 15:05:00,51.17,51.18,51.0,51.01,73860.0,45.3034,45.3123,45.1529,45.1618,73860.0
2016-01-28 15:10:00,51.06,51.13,50.99,51.03,118610.0,45.206,45.268,45.1441,45.1795,118610.0
2016-01-28 15:15:00,51.03,51.07,51.02,51.03,28785.0,45.1795,45.2149,45.1706,45.1795,28785.0
2016-01-28 15:20:00,51.03,51.04,50.95,51.0,42490.0,45.1795,45.1883,45.1086,45.1529,42490.0
2016-01-28 15:25:00,51.03,51.04,50.94,50.97,40000.0,45.1795,45.1883,45.0998,45.1263,40000.0
2016-01-28 15:30:00,50.95,51.03,50.95,51.0,34895.0,45.1086,45.1795,45.1086,45.1529,34895.0
2016-01-28 15:35:00,51.0,51.1,50.97,50.97,56465.0,45.1529,45.2414,45.1263,45.1263,56465.0
2016-01-28 15:40:00,50.97,51.02,50.85,50.85,62840.0,45.1263,45.1706,45.0201,45.0201,62840.0
2016-01-28 15:45:00,50.85,50.97,50.85,50.92,110440.0,45.0201,45.1263,45.0201,45.0821,110440.0
2016-01-28 15:50:00,50.92,50.94,50.86,50.87,89695.0,45.0821,45.0998,45.029,45.0378,89695.0
2016-01-28 15:55:00,50.87,50.95,50.87,50.88,234240.0,45.0378,45.1086,45.0378,45.0467,234240.0
2016-01-29 09:30:00,51.33,51.36,50.94,51.02,48970.0,45.4451,45.4716,45.0998,45.1706,48970.0
2016-01-29 09:35:00,51.09,51.14,51.0,51.01,63975.0,45.2326,45.2769,45.1529,45.1618,63975.0
2016-01-29 09:40:00,51.06,51.28,51.03,51.12,101745.0,45.206,45.4008,45.1795,45.2591,101745.0
2016-01-29 09:45:00,51.16,51.25,51.13,51.13,38050.0,45.2946,45.3742,45.268,45.268,38050.0
2016-01-29 09:50:00,51.19,51.33,51.19,51.33,30000.0,45.3211,45.4451,45.3211,45.4451,30000.0
2016-01-29 09:55:00,51.32,51.48,51.3,51.44,30730.0,45.4362,45.5779,45.4185,45.5425,30730.0
2016-01-29 10:00:00,51.53,51.55,51.29,51.45,70965.0,45.6221,45.6398,45.4097,45.5513,70965.0
2016-01-29 10:05:00,51.4,51.47,51.27,51.3,193955.0,45.507,45.569,45.3919,45.4185,193955.0
2016-01-29 10:10:00,51.3,51.37,51.3,51.34,10000.0,45.4185,45.4805,45.4185,45.4539,10000.0
2016-01-29 10:15:00,51.35,51.4,51.25,51.29,40015.0,45.4628,45.507,45.3742,45.4097,40015.0
2016-01-29 10:20:00,51.27,51.3,51.2,51.21,59960.0,45.3919,45.4185,45.33,45.3388,59960.0
2016-01-29 10:25:00,51.17,51.32,51.15,51.26,14080.0,45.3034,45.4362,45.2857,45.3831,14080.0
2016-01-29 10:30:00,51.31,51.32,51.2,51.24,32000.0,45.4274,45.4362,45.33,45.3654,32000.0
2016-01-29 10:35:00,51.23,51.23,51.17,51.22,146365.0,45.3565,45.3565,45.3034,45.3477,146365.0
2016-01-29 10:40:00,51.21,51.38,51.21,51.29,41535.0,45.3388,45.4893,45.3388,45.4097,41535.0
2016-01-29 10:45:00,51.31,51.39,51.3,51.33,37860.0,45.4274,45.4982,45.4185,45.4451,37860.0
2016-01-29 10:50:00,51.36,51.37,51.28,51.29,15735.0,45.4716,45.4805,45.4008,45.4097,15735.0
2016-01-29 10:55:00,51.29,51.36,51.26,51.26,62095.0,45.4097,45.4716,45.3831,45.3831,62095.0
2016-01-29 11:00:00,51.26,51.38,51.25,51.38,15000.0,45.3831,45.4893,45.3742,45.4893,15000.0
2016-01-29 11:05:00,51.36,51.49,51.36,51.48,40690.0,45.4716,45.5867,45.4716,45.5779,40690.0
2016-01-29 11:10:00,51.46,51.46,51.36,51.39,46415.0,45.5602,45.5602,45.4716,45.4982,46415.0
2016-01-29 11:15:00,51.39,51.42,51.35,51.36,23005.0,45.4982,45.5248,45.4628,45.4716,23005.0
2016-01-29 11:20:00,51.37,51.45,51.36,51.43,22355.0,45.4805,45.5513,45.4716,45.5336,22355.0
2016-01-29 11:25:00,51.46,51.5,51.39,51.47,59780.0,45.5602,45.5956,45.4982,45.569,59780.0
2016-01-29 11:30:00,51.49,51.49,51.34,51.38,95795.0,45.5867,45.5867,45.4539,45.4893,95795.0
2016-01-29 11:35:00,51.36,51.4,51.35,51.38,17115.0,45.4716,45.507,45.4628,45.4893,17115.0
2016-01-29 11:40:00,51.42,51.42,51.35,51.4,16500.0,45.5248,45.5248,45.4628,45.507,16500.0
2016-01-29 11:45:00,51.4,51.44,51.37,51.4,44995.0,45.507,45.5425,45.4805,45.507,44995.0
2016-01-29 11:50:00,51.4,51.53,51.36,51.51,167050.0,45.507,45.6221,45.4716,45.6044,167050.0
2016-01-29 11:55:00,51.52,51.58,51.49,51.56,96160.0,45.6133,45.6664,45.5867,45.6487,96160.0
2016-01-29 12:00:00,51.56,51.65,51.56,51.59,58030.0,45.6487,45.7284,45.6487,45.6753,58030.0
2016-01-29 12:05:00,51.6,51.64,51.56,51.59,19585.0,45.6841,45.7195,45.6487,45.6753,19585.0
2016-01-29 12:10:00,51.61,51.77,51.61,51.76,29280.0,45.693,45.8346,45.693,45.8258,29280.0
2016-01-29 12:15:00,51.77,51.95,51.77,51.91,63855.0,45.8346,45.994,45.8346,45.9586,63855.0
2016-01-29 12:20:00,51.9,51.91,51.84,51.84,31955.0,45.9497,45.9586,45.8966,45.8966,31955.0
2016-01-29 12:25:00,51.84,51.86,51.82,51.84,37580.0,45.8966,45.9143,45.8789,45.8966,37580.0
2016-01-29 12:30:00,51.86,51.89,51.79,51.79,31020.0,45.9143,45.9409,45.8523,45.8523,31020.0
2016-01-29 12:35:00,51.79,51.81,51.75,51.79,287915.0,45.8523,45.87,45.8169,45.8523,287915.0
2016-01-29 12:40:00,51.78,51.81,51.74,51.74,14000.0,45.8435,45.87,45.8081,45.8081,14000.0
2016-01-29 12:45:00,51.76,51.79,51.71,51.71,32535.0,45.8258,45.8523,45.7815,45.7815,32535.0
2016-01-29 12:50:00,51.7,51.79,51.7,51.77,24115.0,45.7727,45.8523,45.7727,45.8346,24115.0
2016-01-29 12:55:00,51.78,51.82,51.72,51.81,10750.0,45.8435,45.8789,45.7904,45.87,10750.0
2016-01-29 13:00:00,51.81,51.87,51.8,51.81,14500.0,45.87,45.9232,45.8612,45.87,14500.0
2016-01-29 13:05:00,51.85,51.9,51.82,51.85,24120.0,45.9055,45.9497,45.8789,45.9055,24120.0
2016-01-29 13:10:00,51.83,51.94,51.81,51.88,42790.0,45.8877,45.9851,45.87,45.932,42790.0
2016-01-29 13:15:00,51.9,51.96,51.87,51.95,49190.0,45.9497,46.0028,45.9232,45.994,49190.0
2016-01-29 13:20:00,51.97,51.98,51.92,51.92,125080.0,46.0117,46.0205,45.9674,45.9674,125080.0
2016-01-29 13:25:00,51.94,51.94,51.88,51.89,60080.0,45.9851,45.9851,45.932,45.9409,60080.0
2016-01-29 13:30:00,51.91,51.96,51.9,51.94,23025.0,45.9586,46.0028,45.9497,45.9851,23025.0
2016-01-29 13:35:00,51.94,52.03,51.94,52.0,129135.0,45.9851,46.0648,45.9851,46.0383,129135.0
2016-01-29 13:40:00,52.03,52.16,52.01,52.13,45450.0,46.0648,46.1799,46.0471,46.1534,45450.0
2016-01-29 13:45:00,52.12,52.15,52.09,52.12,56360.0,46.1445,46.1711,46.1179,46.1445,56360.0
2016-01-29 13:50:00,52.09,52.1,52.05,52.08,22855.0,46.1179,46.1268,46.0825,46.1091,22855.0
2016-01-29 13:55:00,52.06,52.17,52.05,52.12,30090.0,46.0914,46.1888,46.0825,46.1445,30090.0
2016-01-29 14:00:00,52.13,52.18,52.09,52.13,22355.0,46.1534,46.1976,46.1179,46.1534,22355.0
2016-01-29 14:05:00,52.15,52.22,52.14,52.18,174705.0,46.1711,46.233,46.1622,46.1976,174705.0
2016-01-29 14:10:00,52.18,52.22,52.08,52.21,177765.0,46.1976,46.233,46.1091,46.2242,177765.0
2016-01-29 14:15:00,52.19,52.32,52.19,52.27,49270.0,46.2065,46.3216,46.2065,46.2773,49270.0
2016-01-29 14:20:00,52.28,52.36,52.26,52.35,42590.0,46.2862,46.357,46.2684,46.3481,42590.0
2016-01-29 14:25:00,52.35,52.42,52.35,52.4,59520.0,46.3481,46.4101,46.3481,46.3924,59520.0
2016-01-29 14:30:00,52.37,52.39,52.33,52.33,28645.0,46.3658,46.3835,46.3304,46.3304,28645.0
2016-01-29 14:35:00,52.33,52.35,52.16,52.22,148035.0,46.3304,46.3481,46.1799,46.233,148035.0
2016-01-29 14:40:00,52.26,52.35,52.23,52.24,59305.0,46.2684,46.3481,46.2419,46.2507,59305.0
2016-01-29 14:45:00,52.24,52.26,52.13,52.13,90660.0,46.2507,46.2684,46.1534,46.1534,90660.0
2016-01-29 14:50:00,52.14,52.22,52.1,52.2,51110.0,46.1622,46.233,46.1268,46.2153,51110.0
2016-01-29 14:55:00,52.22,52.23,52.09,52.17,36280.0,46.233,46.2419,46.1179,46.1888,36280.0
2016-01-29 15:00:00,52.17,52.23,52.13,52.19,59115.0,46.1888,46.2419,46.1534,46.2065,59115.0
2016-01-29 15:05:00,52.16,52.21,52.1,52.13,38520.0,46.1799,46.2242,46.1268,46.1534,38520.0
2016-01-29 15:10:00,52.13,52.24,52.13,52.18,43600.0,46.1534,46.2507,46.1534,46.1976,43600.0
2016-01-29 15:15:00,52.19,52.26,52.18,52.26,57305.0,46.2065,46.2684,46.1976,46.2684,57305.0
2016-01-29 15:20:00,52.26,52.3,52.22,52.29,56960.0,46.2684,46.3039,46.233,46.295,56960.0
2016-01-29 15:25:00,52.32,52.39,52.27,52.36,191465.0,46.3216,46.3835,46.2773,46.357,191465.0
2016-01-29 15:30:00,52.36,52.4,52.34,52.34,75640.0,46.357,46.3924,46.3393,46.3393,75640.0
2016-01-29 15:35:00,52.36,52.49,52.33,52.38,71280.0,46.357,46.4721,46.3304,46.3747,71280.0
2016-01-29 15:40:00,52.36,52.41,52.35,52.37,84205.0,46.357,46.4012,46.3481,46.3658,84205.0
2016-01-29 15:45:00,52.37,52.43,52.33,52.42,224740.0,46.3658,46.419,46.3304,46.4101,224740.0
2016-01-29 15:50:00,52.42,52.53,52.42,52.53,152460.0,46.4101,46.5075,46.4101,46.5075,152460.0
2016-01-29 15:55:00,52.53,52.81,52.49,52.78,1288305.0,46.5075,46.7554,46.4721,46.7288,1288305.0
2016-02-01 09:30:00,52.66,52.66,52.33,52.6,124920.0,46.6226,46.6226,46.3304,46.5695,124920.0
2016-02-01 09:35:00,52.58,52.93,52.58,52.93,125595.0,46.5518,46.8616,46.5518,46.8616,125595.0
2016-02-01 09:40:00,52.96,53.05,52.79,52.92,107160.0,46.8882,46.9679,46.7377,46.8528,107160.0
2016-02-01 09:45:00,52.96,52.97,52.65,52.66,99045.0,46.8882,46.897,46.6137,46.6226,99045.0
2016-02-01 09:50:00,52.65,52.82,52.65,52.82,39485.0,46.6137,46.7642,46.6137,46.7642,39485.0
2016-02-01 09:55:00,52.78,52.82,52.69,52.75,29185.0,46.7288,46.7642,46.6491,46.7023,29185.0
2016-02-01 10:00:00,52.76,52.78,52.5,52.56,51835.0,46.7111,46.7288,46.4809,46.5341,51835.0
2016-02-01 10:05:00,52.54,52.6,52.46,52.6,72435.0,46.5163,46.5695,46.4455,46.5695,72435.0
2016-02-01 10:10:00,52.63,52.8,52.52,52.79,90190.0,46.596,46.7465,46.4986,46.7377,90190.0
2016-02-01 10:15:00,52.75,52.84,52.72,52.73,86520.0,46.7023,46.782,46.6757,46.6846,86520.0
2016-02-01 10:20:00,52.73,52.9,52.73,52.77,66605.0,46.6846,46.8351,46.6846,46.72,66605.0
2016-02-01 10:25:00,52.81,52.9,52.78,52.81,78240.0,46.7554,46.8351,46.7288,46.7554,78240.0
2016-02-01 10:30:00,52.87,52.92,52.78,52.79,136555.0,46.8085,46.8528,46.7288,46.7377,136555.0
2016-02-01 10:35:00,52.85,53.07,52.85,53.07,78145.0,46.7908,46.9856,46.7908,46.9856,78145.0
2016-02-01 10:40:00,53.07,53.41,53.07,53.31,152785.0,46.9856,47.2866,46.9856,47.1981,152785.0
2016-02-01 10:45:00,53.33,53.37,53.08,53.16,80925.0,47.2158,47.2512,46.9944,47.0653,80925.0
2016-02-01 10:50:00,53.12,53.16,53.02,53.07,78855.0,47.0298,47.0653,46.9413,46.9856,78855.0
2016-02-01 10:55:00,53.07,53.08,52.94,53.05,35415.0,46.9856,46.9944,46.8705,46.9679,35415.0
2016-02-01 11:00:00,53.05,53.07,52.93,52.93,38500.0,46.9679,46.9856,46.8616,46.8616,38500.0
2016-02-01 11:05:00,52.95,53.03,52.83,52.83,55610.0,46.8793,46.9502,46.7731,46.7731,55610.0
2016-02-01 11:10:00,52.86,53.08,52.8,53.08,35500.0,46.7997,46.9944,46.7465,46.9944,35500.0
2016-02-01 11:15:00,53.06,53.07,52.94,52.98,52255.0,46.9767,46.9856,46.8705,46.9059,52255.0
2016-02-01 11:20:00,52.98,53.01,52.89,52.89,23750.0,46.9059,46.9325,46.8262,46.8262,23750.0
2016-02-01 11:25:00,52.91,53.03,52.91,52.95,49000.0,46.8439,46.9502,46.8439,46.8793,49000.0
2016-02-01 11:30:00,52.96,53.09,52.91,53.09,127575.0,46.8882,47.0033,46.8439,47.0033,127575.0
2016-02-01 11:35:00,53.11,53.24,53.08,53.18,35430.0,47.021,47.1361,46.9944,47.083,35430.0
2016-02-01 11:40:00,53.2,53.31,53.2,53.3,63205.0,47.1007,47.1981,47.1007,47.1892,63205.0
2016-02-01 11:45:00,53.3,53.36,53.27,53.27,44185.0,47.1892,47.2423,47.1627,47.1627,44185.0
2016-02-01 11:50:00,53.31,53.31,53.21,53.28,45485.0,47.1981,47.1981,47.1095,47.1715,45485.0
2016-02-01 11:55:00,53.28,53.31,53.17,53.23,79385.0,47.1715,47.1981,47.0741,47.1272,79385.0
2016-02-01 12:00:00,53.23,53.3,53.19,53.2,129630.0,47.1272,47.1892,47.0918,47.1007,129630.0
2016-02-01 12:05:00,53.19,53.24,53.09,53.22,136725.0,47.0918,47.1361,47.0033,47.1184,136725.0
2016-02-01 12:10:00,53.21,53.25,53.12,53.14,94715.0,47.1095,47.1449,47.0298,47.0476,94715.0
2016-02-01 12:15:00,53.13,53.14,53.0,53.13,44225.0,47.0387,47.0476,46.9236,47.0387,44225.0
2016-02-01 12:20:00,53.11,53.14,53.01,53.06,50690.0,47.021,47.0476,46.9325,46.9767,50690.0
2016-02-01 12:25:00,53.06,53.06,53.0,53.02,49080.0,46.9767,46.9767,46.9236,46.9413,49080.0
2016-02-01 12:30:00,53.04,53.15,53.02,53.15,35865.0,46.959,47.0564,46.9413,47.0564,35865.0
2016-02-01 12:35:00,53.11,53.18,53.07,53.18,36070.0,47.021,47.083,46.9856,47.083,36070.0
2016-02-01 12:40:00,53.21,53.26,53.09,53.14,32970.0,47.1095,47.1538,47.0033,47.0476,32970.0
2016-02-01 12:45:00,53.09,53.22,53.04,53.14,44500.0,47.0033,47.1184,46.959,47.0476,44500.0
2016-02-01 12:50:00,53.17,53.17,53.05,53.1,40435.0,47.0741,47.0741,46.9679,47.0121,40435.0
2016-02-01 12:55:00,53.05,53.14,53.03,53.03,38485.0,46.9679,47.0476,46.9502,46.9502,38485.0
2016-02-01 13:00:00,53.05,53.17,53.05,53.11,44530.0,46.9679,47.0741,46.9679,47.021,44530.0
2016-02-01 13:05:00,53.11,53.14,52.97,52.99,92320.0,47.021,47.0476,46.897,46.9148,92320.0
2016-02-01 13:10:00,53.01,53.08,52.99,53.08,24170.0,46.9325,46.9944,46.9148,46.9944,24170.0
2016-02-01 13:15:00,53.11,53.15,53.07,53.1,42475.0,47.021,47.0564,46.9856,47.0121,42475.0
2016-02-01 13:20:00,53.1,53.19,53.1,53.16,33500.0,47.0121,47.0918,47.0121,47.0653,33500.0
2016-02-01 13:25:00,53.18,53.29,53.13,53.13,86820.0,47.083,47.1804,47.0387,47.0387,86820.0
2016-02-01 13:30:00,53.12,53.13,53.03,53.03,55900.0,47.0298,47.0387,46.9502,46.9502,55900.0
2016-02-01 13:35:00,53.04,53.06,53.0,53.0,38260.0,46.959,46.9767,46.9236,46.9236,38260.0
2016-02-01 13:40:00,53.0,53.05,52.93,52.94,84420.0,46.9236,46.9679,46.8616,46.8705,84420.0
2016-02-01 13:45:00,52.94,53.14,52.94,53.14,38500.0,46.8705,47.0476,46.8705,47.0476,38500.0
2016-02-01 13:50:00,53.17,53.17,52.95,53.02,61405.0,47.0741,47.0741,46.8793,46.9413,61405.0
2016-02-01 13:55:00,52.98,53.14,52.98,53.11,52000.0,46.9059,47.0476,46.9059,47.021,52000.0
2016-02-01 14:00:00,53.09,53.19,53.06,53.17,66045.0,47.0033,47.0918,46.9767,47.0741,66045.0
2016-02-01 14:05:00,53.17,53.2,53.09,53.16,53870.0,47.0741,47.1007,47.0033,47.0653,53870.0
2016-02-01 14:10:00,53.14,53.2,53.07,53.15,63165.0,47.0476,47.1007,46.9856,47.0564,63165.0
2016-02-01 14:15:00,53.13,53.21,53.12,53.15,84500.0,47.0387,47.1095,47.0298,47.0564,84500.0
2016-02-01 14:20:00,53.14,53.27,53.14,53.23,74425.0,47.0476,47.1627,47.0476,47.1272,74425.0
2016-02-01 14:25:00,53.23,53.34,53.2,53.32,51150.0,47.1272,47.2246,47.1007,47.2069,51150.0
2016-02-01 14:30:00,53.31,53.37,53.15,53.15,117820.0,47.1981,47.2512,47.0564,47.0564,117820.0
2016-02-01 14:35:00,53.19,53.27,53.17,53.24,92470.0,47.0918,47.1627,47.0741,47.1361,92470.0
2016-02-01 14:40:00,53.24,53.27,53.18,53.27,136620.0,47.1361,47.1627,47.083,47.1627,136620.0
2016-02-01 14:45:00,53.26,53.3,53.18,53.22,76565.0,47.1538,47.1892,47.083,47.1184,76565.0
2016-02-01 14:50:00,53.23,53.24,53.04,53.1,95740.0,47.1272,47.1361,46.959,47.0121,95740.0
2016-02-01 14:55:00,53.1,53.25,53.09,53.24,61175.0,47.0121,47.1449,47.0033,47.1361,61175.0
2016-02-01 15:00:00,53.22,53.28,53.13,53.26,115970.0,47.1184,47.1715,47.0387,47.1538,115970.0
2016-02-01 15:05:00,53.23,53.36,53.22,53.29,85660.0,47.1272,47.2423,47.1184,47.1804,85660.0
2016-02-01 15:10:00,53.3,53.34,53.19,53.28,82600.0,47.1892,47.2246,47.0918,47.1715,82600.0
2016-02-01 15:15:00,53.28,53.46,53.26,53.46,72290.0,47.1715,47.3309,47.1538,47.3309,72290.0
2016-02-01 15:20:00,53.46,53.54,53.41,53.52,118385.0,47.3309,47.4017,47.2866,47.384,118385.0
2016-02-01 15:25:00,53.54,53.73,53.48,53.73,107825.0,47.4017,47.5699,47.3486,47.5699,107825.0
2016-02-01 15:30:00,53.72,53.78,53.66,53.66,119975.0,47.5611,47.6142,47.5079,47.5079,119975.0
2016-02-01 15:35:00,53.67,53.74,53.51,53.51,121525.0,47.5168,47.5788,47.3751,47.3751,121525.0
2016-02-01 15:40:00,53.5,53.54,53.45,53.51,174135.0,47.3663,47.4017,47.322,47.3751,174135.0
2016-02-01 15:45:00,53.52,53.54,53.4,53.53,146725.0,47.384,47.4017,47.2777,47.3928,146725.0
2016-02-01 15:50:00,53.51,53.55,53.43,53.45,231595.0,47.3751,47.4106,47.3043,47.322,231595.0
2016-02-01 15:55:00,53.45,53.47,53.36,53.36,285510.0,47.322,47.3397,47.2423,47.2423,285510.0
2016-02-02 09:30:00,53.15,53.15,52.61,52.79,154250.0,47.0564,47.0564,46.5783,46.7377,154250.0
2016-02-02 09:35:00,52.74,52.92,52.7,52.9,43715.0,46.6934,46.8528,46.658,46.8351,43715.0
2016-02-02 09:40:00,52.82,52.88,52.71,52.84,26345.0,46.7642,46.8174,46.6669,46.782,26345.0
2016-02-02 09:45:00,52.8,52.92,52.78,52.79,40015.0,46.7465,46.8528,46.7288,46.7377,40015.0
2016-02-02 09:50:00,52.82,53.01,52.79,52.94,97120.0,46.7642,46.9325,46.7377,46.8705,97120.0
2016-02-02 09:55:00,52.96,53.04,52.9,52.92,16450.0,46.8882,46.959,46.8351,46.8528,16450.0
2016-02-02 10:00:00,52.9,53.0,52.86,52.94,66520.0,46.8351,46.9236,46.7997,46.8705,66520.0
2016-02-02 10:05:00,52.94,52.96,52.82,52.83,30465.0,46.8705,46.8882,46.7642,46.7731,30465.0
2016-02-02 10:10:00,52.85,52.85,52.71,52.83,39770.0,46.7908,46.7908,46.6669,46.7731,39770.0
2016-02-02 10:15:00,52.81,52.83,52.75,52.82,28500.0,46.7554,46.7731,46.7023,46.7642,28500.0
2016-02-02 10:20:00,52.8,52.86,52.76,52.84,73040.0,46.7465,46.7997,46.7111,46.782,73040.0
2016-02-02 10:25:00,52.83,52.85,52.75,52.77,100650.0,46.7731,46.7908,46.7023,46.72,100650.0
2016-02-02 10:30:00,52.75,52.99,52.75,52.8,76250.0,46.7023,46.9148,46.7023,46.7465,76250.0
2016-02-02 10:35:00,52.82,52.97,52.73,52.97,32475.0,46.7642,46.897,46.6846,46.897,32475.0
2016-02-02 10:40:00,53.0,53.0,52.78,52.78,29790.0,46.9236,46.9236,46.7288,46.7288,29790.0
2016-02-02 10:45:00,52.84,52.84,52.73,52.74,13500.0,46.782,46.782,46.6846,46.6934,13500.0
2016-02-02 10:50:00,52.74,52.77,52.65,52.7,22680.0,46.6934,46.72,46.6137,46.658,22680.0
2016-02-02 10:55:00,52.72,52.82,52.72,52.72,46950.0,46.6757,46.7642,46.6757,46.6757,46950.0
2016-02-02 11:00:00,52.72,52.76,52.62,52.66,44620.0,46.6757,46.7111,46.5872,46.6226,44620.0
2016-02-02 11:05:00,52.65,52.73,52.6,52.68,37565.0,46.6137,46.6846,46.5695,46.6403,37565.0
2016-02-02 11:10:00,52.72,52.76,52.65,52.76,38350.0,46.6757,46.7111,46.6137,46.7111,38350.0
2016-02-02 11:15:00,52.79,52.84,52.76,52.83,39490.0,46.7377,46.782,46.7111,46.7731,39490.0
2016-02-02 11:20:00,52.85,52.86,52.79,52.79,26000.0,46.7908,46.7997,46.7377,46.7377,26000.0
2016-02-02 11:25:00,52.82,52.83,52.73,52.81,35785.0,46.7642,46.7731,46.6846,46.7554,35785.0
2016-02-02 11:30:00,52.83,52.87,52.78,52.86,47810.0,46.7731,46.8085,46.7288,46.7997,47810.0
2016-02-02 11:35:00,52.87,52.93,52.82,52.91,21630.0,46.8085,46.8616,46.7642,46.8439,21630.0
2016-02-02 11:40:00,52.9,52.93,52.86,52.87,31605.0,46.8351,46.8616,46.7997,46.8085,31605.0
2016-02-02 11:45:00,52.91,52.97,52.88,52.91,15500.0,46.8439,46.897,46.8174,46.8439,15500.0
2016-02-02 11:50:00,52.92,52.93,52.87,52.87,65255.0,46.8528,46.8616,46.8085,46.8085,65255.0
2016-02-02 11:55:00,52.9,52.91,52.87,52.9,24545.0,46.8351,46.8439,46.8085,46.8351,24545.0
2016-02-02 12:00:00,52.88,52.88,52.76,52.76,19595.0,46.8174,46.8174,46.7111,46.7111,19595.0
2016-02-02 12:05:00,52.72,52.76,52.66,52.76,38990.0,46.6757,46.7111,46.6226,46.7111,38990.0
2016-02-02 12:10:00,52.72,52.75,52.7,52.7,29250.0,46.6757,46.7023,46.658,46.658,29250.0
2016-02-02 12:15:00,52.68,52.73,52.63,52.73,21970.0,46.6403,46.6846,46.596,46.6846,21970.0
2016-02-02 12:20:00,52.72,52.82,52.72,52.77,30380.0,46.6757,46.7642,46.6757,46.72,30380.0
2016-02-02 12:25:00,52.79,52.81,52.75,52.8,14605.0,46.7377,46.7554,46.7023,46.7465,14605.0
2016-02-02 12:30:00,52.77,52.77,52.71,52.73,47585.0,46.72,46.72,46.6669,46.6846,47585.0
2016-02-02 12:35:00,52.76,52.79,52.73,52.79,57045.0,46.7111,46.7377,46.6846,46.7377,57045.0
2016-02-02 12:40:00,52.78,52.8,52.74,52.76,57760.0,46.7288,46.7465,46.6934,46.7111,57760.0
2016-02-02 12:45:00,52.79,52.84,52.76,52.79,51995.0,46.7377,46.782,46.7111,46.7377,51995.0
2016-02-02 12:50:00,52.78,52.8,52.74,52.78,13165.0,46.7288,46.7465,46.6934,46.7288,13165.0
2016-02-02 12:55:00,52.78,52.8,52.66,52.72,46675.0,46.7288,46.7465,46.6226,46.6757,46675.0
2016-02-02 13:00:00,52.72,52.74,52.68,52.74,44370.0,46.6757,46.6934,46.6403,46.6934,44370.0
2016-02-02 13:05:00,52.74,52.77,52.65,52.66,57805.0,46.6934,46.72,46.6137,46.6226,57805.0
2016-02-02 13:10:00,52.7,52.79,52.7,52.76,40440.0,46.658,46.7377,46.658,46.7111,40440.0
2016-02-02 13:15:00,52.76,52.89,52.73,52.88,66310.0,46.7111,46.8262,46.6846,46.8174,66310.0
2016-02-02 13:20:00,52.88,52.95,52.82,52.95,22030.0,46.8174,46.8793,46.7642,46.8793,22030.0
2016-02-02 13:25:00,52.99,53.04,52.97,53.04,27500.0,46.9148,46.959,46.897,46.959,27500.0
2016-02-02 13:30:00,52.99,53.0,52.92,53.0,49135.0,46.9148,46.9236,46.8528,46.9236,49135.0
2016-02-02 13:35:00,52.98,52.98,52.83,52.83,41785.0,46.9059,46.9059,46.7731,46.7731,41785.0
2016-02-02 13:40:00,52.87,52.87,52.75,52.81,314115.0,46.8085,46.8085,46.7023,46.7554,314115.0
2016-02-02 13:45:00,52.79,52.8,52.68,52.73,90755.0,46.7377,46.7465,46.6403,46.6846,90755.0
2016-02-02 13:50:00,52.66,52.66,52.49,52.55,36475.0,46.6226,46.6226,46.4721,46.5252,36475.0
2016-02-02 13:55:00,52.52,52.56,52.46,52.53,49420.0,46.4986,46.5341,46.4455,46.5075,49420.0
2016-02-02 14:00:00,52.52,52.58,52.5,52.56,338195.0,46.4986,46.5518,46.4809,46.5341,338195.0
2016-02-02 14:05:00,52.59,52.69,52.58,52.69,60110.0,46.5606,46.6491,46.5518,46.6491,60110.0
2016-02-02 14:10:00,52.66,52.76,52.64,52.73,35260.0,46.6226,46.7111,46.6049,46.6846,35260.0
2016-02-02 14:15:00,52.75,52.84,52.75,52.8,21875.0,46.7023,46.782,46.7023,46.7465,21875.0
2016-02-02 14:20:00,52.78,52.79,52.7,52.75,57775.0,46.7288,46.7377,46.658,46.7023,57775.0
2016-02-02 14:25:00,52.75,52.78,52.65,52.7,24615.0,46.7023,46.7288,46.6137,46.658,24615.0
2016-02-02 14:30:00,52.72,52.78,52.68,52.77,21935.0,46.6757,46.7288,46.6403,46.72,21935.0
2016-02-02 14:35:00,52.77,52.8,52.73,52.74,25500.0,46.72,46.7465,46.6846,46.6934,25500.0
2016-02-02 14:40:00,52.78,52.83,52.76,52.83,84755.0,46.7288,46.7731,46.7111,46.7731,84755.0
2016-02-02 14:45:00,52.83,52.89,52.81,52.87,33395.0,46.7731,46.8262,46.7554,46.8085,33395.0
2016-02-02 14:50:00,52.9,53.0,52.89,52.89,43540.0,46.8351,46.9236,46.8262,46.8262,43540.0
2016-02-02 14:55:00,52.88,52.89,52.83,52.89,16740.0,46.8174,46.8262,46.7731,46.8262,16740.0
2016-02-02 15:00:00,52.84,52.84,52.73,52.73,28550.0,46.782,46.782,46.6846,46.6846,28550.0
2016-02-02 15:05:00,52.74,52.8,52.64,52.67,61310.0,46.6934,46.7465,46.6049,46.6314,61310.0
2016-02-02 15:10:00,52.67,52.71,52.6,52.69,48215.0,46.6314,46.6669,46.5695,46.6491,48215.0
2016-02-02 15:15:00,52.71,52.78,52.65,52.71,61790.0,46.6669,46.7288,46.6137,46.6669,61790.0
2016-02-02 15:20:00,52.7,52.71,52.6,52.64,51325.0,46.658,46.6669,46.5695,46.6049,51325.0
2016-02-02 15:25:00,52.63,52.74,52.6,52.7,64610.0,46.596,46.6934,46.5695,46.658,64610.0
2016-02-02 15:30:00,52.7,52.84,52.69,52.72,86710.0,46.658,46.782,46.6491,46.6757,86710.0
2016-02-02 15:35:00,52.73,52.83,52.72,52.83,99795.0,46.6846,46.7731,46.6757,46.7731,99795.0
2016-02-02 15:40:00,52.83,52.93,52.8,52.89,68775.0,46.7731,46.8616,46.7465,46.8262,68775.0
2016-02-02 15:45:00,52.93,52.93,52.78,52.87,60410.0,46.8616,46.8616,46.7288,46.8085,60410.0
2016-02-02 15:50:00,52.87,52.92,52.82,52.92,71595.0,46.8085,46.8528,46.7642,46.8528,71595.0
2016-02-02 15:55:00,52.93,52.95,52.85,52.9,156745.0,46.8616,46.8793,46.7908,46.8351,156745.0
2016-02-03 09:30:00,53.11,53.33,53.03,53.08,53160.0,47.021,47.2158,46.9502,46.9944,53160.0
2016-02-03 09:35:00,53.14,53.24,52.91,52.98,51925.0,47.0476,47.1361,46.8439,46.9059,51925.0
2016-02-03 09:40:00,52.97,53.11,52.9,53.02,56110.0,46.897,47.021,46.8351,46.9413,56110.0
2016-02-03 09:45:00,53.0,53.07,52.86,52.96,73110.0,46.9236,46.9856,46.7997,46.8882,73110.0
2016-02-03 09:50:00,52.99,53.15,52.91,53.15,120330.0,46.9148,47.0564,46.8439,47.0564,120330.0
2016-02-03 09:55:00,53.15,53.15,52.97,52.99,54305.0,47.0564,47.0564,46.897,46.9148,54305.0
2016-02-03 10:00:00,52.92,52.96,52.41,52.43,83850.0,46.8528,46.8882,46.4012,46.419,83850.0
2016-02-03 10:05:00,52.44,52.55,52.16,52.3,70685.0,46.4278,46.5252,46.1799,46.3039,70685.0
2016-02-03 10:10:00,52.27,52.31,52.06,52.12,38195.0,46.2773,46.3127,46.0914,46.1445,38195.0
2016-02-03 10:15:00,52.08,52.24,52.05,52.08,82275.0,46.1091,46.2507,46.0825,46.1091,82275.0
2016-02-03 10:20:00,52.08,52.11,51.93,51.97,45890.0,46.1091,46.1356,45.9763,46.0117,45890.0
2016-02-03 10:25:00,51.97,52.02,51.84,51.9,17525.0,46.0117,46.056,45.8966,45.9497,17525.0
2016-02-03 10:30:00,51.84,51.96,51.73,51.74,43705.0,45.8966,46.0028,45.7992,45.8081,43705.0
2016-02-03 10:35:00,51.73,51.81,51.49,51.67,69640.0,45.7992,45.87,45.5867,45.7461,69640.0
2016-02-03 10:40:00,51.71,51.78,51.64,51.67,79500.0,45.7815,45.8435,45.7195,45.7461,79500.0
2016-02-03 10:45:00,51.71,51.89,51.71,51.75,27925.0,45.7815,45.9409,45.7815,45.8169,27925.0
2016-02-03 10:50:00,51.71,51.96,51.68,51.96,36490.0,45.7815,46.0028,45.7549,46.0028,36490.0
2016-02-03 10:55:00,51.93,51.95,51.85,51.88,24145.0,45.9763,45.994,45.9055,45.932,24145.0
2016-02-03 11:00:00,51.91,51.95,51.85,51.86,19165.0,45.9586,45.994,45.9055,45.9143,19165.0
2016-02-03 11:05:00,51.88,51.93,51.76,51.92,57340.0,45.932,45.9763,45.8258,45.9674,57340.0
2016-02-03 11:10:00,51.93,51.98,51.8,51.88,38755.0,45.9763,46.0205,45.8612,45.932,38755.0
2016-02-03 11:15:00,51.93,51.94,51.8,51.91,28185.0,45.9763,45.9851,45.8612,45.9586,28185.0
2016-02-03 11:20:00,51.94,52.0,51.86,51.86,35080.0,45.9851,46.0383,45.9143,45.9143,35080.0
2016-02-03 11:25:00,51.88,51.96,51.76,51.95,33020.0,45.932,46.0028,45.8258,45.994,33020.0
2016-02-03 11:30:00,51.95,52.16,51.89,51.97,39645.0,45.994,46.1799,45.9409,46.0117,39645.0
2016-02-03 11:35:00,51.97,52.29,51.97,52.29,24530.0,46.0117,46.295,46.0117,46.295,24530.0
2016-02-03 11:40:00,52.31,52.4,52.18,52.27,58015.0,46.3127,46.3924,46.1976,46.2773,58015.0
2016-02-03 11:45:00,52.24,52.31,52.01,52.01,36070.0,46.2507,46.3127,46.0471,46.0471,36070.0
2016-02-03 11:50:00,52.04,52.04,51.82,51.9,44745.0,46.0737,46.0737,45.8789,45.9497,44745.0
2016-02-03 11:55:00,51.95,51.98,51.89,51.93,23285.0,45.994,46.0205,45.9409,45.9763,23285.0
2016-02-03 12:00:00,52.0,52.14,51.96,52.12,55660.0,46.0383,46.1622,46.0028,46.1445,55660.0
2016-02-03 12:05:00,52.1,52.23,51.97,52.06,46475.0,46.1268,46.2419,46.0117,46.0914,46475.0
2016-02-03 12:10:00,52.11,52.11,51.99,52.11,42780.0,46.1356,46.1356,46.0294,46.1356,42780.0
2016-02-03 12:15:00,52.09,52.15,51.92,51.92,104200.0,46.1179,46.1711,45.9674,45.9674,104200.0
2016-02-03 12:20:00,51.93,52.1,51.88,51.93,50815.0,45.9763,46.1268,45.932,45.9763,50815.0
2016-02-03 12:25:00,51.9,52.12,51.87,51.99,37980.0,45.9497,46.1445,45.9232,46.0294,37980.0
2016-02-03 12:30:00,51.99,52.0,51.76,51.8,32000.0,46.0294,46.0383,45.8258,45.8612,32000.0
2016-02-03 12:35:00,51.84,51.95,51.78,51.88,25020.0,45.8966,45.994,45.8435,45.932,25020.0
2016-02-03 12:40:00,51.92,51.94,51.75,51.83,67840.0,45.9674,45.9851,45.8169,45.8877,67840.0
2016-02-03 12:45:00,51.8,51.98,51.77,51.98,35745.0,45.8612,46.0205,45.8346,46.0205,35745.0
2016-02-03 12:50:00,52.0,52.06,51.9,52.06,39290.0,46.0383,46.0914,45.9497,46.0914,39290.0
2016-02-03 12:55:00,52.02,52.14,52.02,52.06,34505.0,46.056,46.1622,46.056,46.0914,34505.0
2016-02-03 13:00:00,52.13,52.2,52.0,52.01,62900.0,46.1534,46.2153,46.0383,46.0471,62900.0
2016-02-03 13:05:00,52.06,52.19,52.06,52.18,31570.0,46.0914,46.2065,46.0914,46.1976,31570.0
2016-02-03 13:10:00,52.13,52.34,52.12,52.32,40400.0,46.1534,46.3393,46.1445,46.3216,40400.0
2016-02-03 13:15:00,52.34,52.34,52.16,52.18,19370.0,46.3393,46.3393,46.1799,46.1976,19370.0
2016-02-03 13:20:00,52.15,52.2,52.11,52.17,12500.0,46.1711,46.2153,46.1356,46.1888,12500.0
2016-02-03 13:25:00,52.2,52.2,52.03,52.03,6000.0,46.2153,46.2153,46.0648,46.0648,6000.0
2016-02-03 13:30:00,52.0,52.03,51.83,52.0,69415.0,46.0383,46.0648,45.8877,46.0383,69415.0
2016-02-03 13:35:00,51.96,51.99,51.91,51.95,148600.0,46.0028,46.0294,45.9586,45.994,148600.0
2016-02-03 13:40:00,51.94,52.17,51.94,52.11,26375.0,45.9851,46.1888,45.9851,46.1356,26375.0
2016-02-03 13:45:00,52.15,52.15,52.06,52.09,22725.0,46.1711,46.1711,46.0914,46.1179,22725.0
2016-02-03 13:50:00,52.06,52.16,52.02,52.03,27500.0,46.0914,46.1799,46.056,46.0648,27500.0
2016-02-03 13:55:00,51.99,52.14,51.92,51.92,34795.0,46.0294,46.1622,45.9674,45.9674,34795.0
2016-02-03 14:00:00,52.0,52.09,51.97,52.04,26500.0,46.0383,46.1179,46.0117,46.0737,26500.0
2016-02-03 14:05:00,52.06,52.27,52.04,52.23,51405.0,46.0914,46.2773,46.0737,46.2419,51405.0
2016-02-03 14:10:00,52.23,52.34,52.22,52.27,29000.0,46.2419,46.3393,46.233,46.2773,29000.0
2016-02-03 14:15:00,52.31,52.38,52.2,52.28,36235.0,46.3127,46.3747,46.2153,46.2862,36235.0
2016-02-03 14:20:00,52.3,52.74,52.3,52.74,52655.0,46.3039,46.6934,46.3039,46.6934,52655.0
2016-02-03 14:25:00,52.75,52.94,52.72,52.82,65095.0,46.7023,46.8705,46.6757,46.7642,65095.0
2016-02-03 14:30:00,52.8,52.86,52.74,52.82,36800.0,46.7465,46.7997,46.6934,46.7642,36800.0
2016-02-03 14:35:00,52.84,52.98,52.72,52.77,50230.0,46.782,46.9059,46.6757,46.72,50230.0
2016-02-03 14:40:00,52.8,52.94,52.71,52.94,45905.0,46.7465,46.8705,46.6669,46.8705,45905.0
2016-02-03 14:45:00,52.98,53.15,52.89,52.9,92640.0,46.9059,47.0564,46.8262,46.8351,92640.0
2016-02-03 14:50:00,52.92,52.92,52.68,52.72,30980.0,46.8528,46.8528,46.6403,46.6757,30980.0
2016-02-03 14:55:00,52.72,52.9,52.69,52.8,65085.0,46.6757,46.8351,46.6491,46.7465,65085.0
2016-02-03 15:00:00,52.72,52.84,52.72,52.72,86000.0,46.6757,46.782,46.6757,46.6757,86000.0
2016-02-03 15:05:00,52.73,52.84,52.72,52.8,64790.0,46.6846,46.782,46.6757,46.7465,64790.0
2016-02-03 15:10:00,52.8,52.93,52.8,52.88,68075.0,46.7465,46.8616,46.7465,46.8174,68075.0
2016-02-03 15:15:00,52.88,52.88,52.59,52.7,69005.0,46.8174,46.8174,46.5606,46.658,69005.0
2016-02-03 15:20:00,52.67,52.68,52.53,52.54,56375.0,46.6314,46.6403,46.5075,46.5163,56375.0
2016-02-03 15:25:00,52.54,52.61,52.35,52.36,115205.0,46.5163,46.5783,46.3481,46.357,115205.0
2016-02-03 15:30:00,52.35,52.57,52.35,52.57,75795.0,46.3481,46.5429,46.3481,46.5429,75795.0
2016-02-03 15:35:00,52.59,52.64,52.32,52.36,87855.0,46.5606,46.6049,46.3216,46.357,87855.0
2016-02-03 15:40:00,52.4,52.61,52.37,52.59,129895.0,46.3924,46.5783,46.3658,46.5606,129895.0
2016-02-03 15:45:00,52.6,52.65,52.47,52.59,173040.0,46.5695,46.6137,46.4544,46.5606,173040.0
2016-02-03 15:50:00,52.58,52.66,52.56,52.59,122085.0,46.5518,46.6226,46.5341,46.5606,122085.0
2016-02-03 15:55:00,52.59,52.62,52.5,52.61,235565.0,46.5606,46.5872,46.4809,46.5783,235565.0
2016-02-04 09:30:00,52.78,52.93,51.76,51.87,241510.0,46.7288,46.8616,45.8258,45.9232,241510.0
2016-02-04 09:35:00,51.97,52.14,51.53,51.63,112040.0,46.0117,46.1622,45.6221,45.7107,112040.0
2016-02-04 09:40:00,51.6,51.6,51.05,51.17,212500.0,45.6841,45.6841,45.1972,45.3034,212500.0
2016-02-04 09:45:00,51.17,51.25,50.8,50.91,180940.0,45.3034,45.3742,44.9758,45.0732,180940.0
2016-02-04 09:50:00,50.86,51.09,50.77,50.8,143450.0,45.029,45.2326,44.9493,44.9758,143450.0
2016-02-04 09:55:00,50.79,51.13,50.6,51.07,244160.0,44.967,45.268,44.7988,45.2149,244160.0
2016-02-04 10:00:00,51.05,51.13,50.81,50.98,54930.0,45.1972,45.268,44.9847,45.1352,54930.0
2016-02-04 10:05:00,50.9,50.96,50.75,50.75,103130.0,45.0644,45.1175,44.9316,44.9316,103130.0
2016-02-04 10:10:00,50.78,50.99,50.66,50.97,79020.0,44.9581,45.1441,44.8519,45.1263,79020.0
2016-02-04 10:15:00,51.03,51.16,50.78,50.78,149455.0,45.1795,45.2946,44.9581,44.9581,149455.0
2016-02-04 10:20:00,50.82,50.87,50.65,50.65,149395.0,44.9935,45.0378,44.843,44.843,149395.0
2016-02-04 10:25:00,50.64,50.75,50.35,50.45,269130.0,44.8342,44.9316,44.5774,44.666,269130.0
2016-02-04 10:30:00,50.4,50.49,50.11,50.15,336525.0,44.6217,44.7014,44.3649,44.4004,336525.0
2016-02-04 10:35:00,50.11,50.2,50.0,50.09,229560.0,44.3649,44.4446,44.2676,44.3472,229560.0
2016-02-04 10:40:00,50.08,50.16,49.91,50.1,89790.0,44.3384,44.4092,44.1879,44.3561,89790.0
2016-02-04 10:45:00,50.11,50.13,49.81,49.94,102150.0,44.3649,44.3826,44.0993,44.2144,102150.0
2016-02-04 10:50:00,49.98,49.98,49.25,49.31,357840.0,44.2498,44.2498,43.6035,43.6567,357840.0
2016-02-04 10:55:00,49.31,49.65,49.31,49.31,184055.0,43.6567,43.9577,43.6567,43.6567,184055.0
2016-02-04 11:00:00,49.31,49.58,49.3,49.54,255705.0,43.6567,43.8957,43.6478,43.8603,255705.0
2016-02-04 11:05:00,49.56,49.63,49.29,49.29,77770.0,43.878,43.94,43.639,43.639,77770.0
2016-02-04 11:10:00,49.28,49.32,48.6,48.65,293900.0,43.6301,43.6655,43.0281,43.0723,293900.0
2016-02-04 11:15:00,48.67,48.83,48.58,48.68,323130.0,43.09,43.2317,43.0104,43.0989,323130.0
2016-02-04 11:20:00,48.71,49.08,48.68,49.07,419975.0,43.1255,43.453,43.0989,43.4442,419975.0
2016-02-04 11:25:00,49.07,49.37,49.06,49.33,208490.0,43.4442,43.7098,43.4353,43.6744,208490.0
2016-02-04 11:30:00,49.33,49.38,49.17,49.32,173640.0,43.6744,43.7186,43.5327,43.6655,173640.0
2016-02-04 11:35:00,49.3,49.38,49.19,49.23,166690.0,43.6478,43.7186,43.5504,43.5858,166690.0
2016-02-04 11:40:00,49.25,49.38,49.07,49.23,174000.0,43.6035,43.7186,43.4442,43.5858,174000.0
2016-02-04 11:45:00,49.22,49.3,48.9,49.04,186820.0,43.577,43.6478,43.2937,43.4176,186820.0
2016-02-04 11:50:00,49.06,49.06,48.6,48.72,131890.0,43.4353,43.4353,43.0281,43.1343,131890.0
2016-02-04 11:55:00,48.74,48.74,48.36,48.7,151650.0,43.152,43.152,42.8156,43.1166,151650.0
2016-02-04 12:00:00,48.75,48.86,48.71,48.78,144275.0,43.1609,43.2583,43.1255,43.1874,144275.0
2016-02-04 12:05:00,48.78,48.95,48.68,48.87,60085.0,43.1874,43.3379,43.0989,43.2671,60085.0
2016-02-04 12:10:00,48.82,48.99,48.77,48.99,85070.0,43.2228,43.3733,43.1786,43.3733,85070.0
2016-02-04 12:15:00,48.98,49.23,48.92,49.17,103280.0,43.3645,43.5858,43.3114,43.5327,103280.0
2016-02-04 12:20:00,49.14,49.17,48.87,49.09,70370.0,43.5062,43.5327,43.2671,43.4619,70370.0
2016-02-04 12:25:00,49.16,49.32,49.0,49.32,123380.0,43.5239,43.6655,43.3822,43.6655,123380.0
2016-02-04 12:30:00,49.38,49.4,49.32,49.36,130520.0,43.7186,43.7363,43.6655,43.7009,130520.0
2016-02-04 12:35:00,49.36,49.51,49.36,49.42,84025.0,43.7009,43.8337,43.7009,43.7541,84025.0
2016-02-04 12:40:00,49.44,49.53,49.35,49.4,181600.0,43.7718,43.8514,43.6921,43.7363,181600.0
2016-02-04 12:45:00,49.4,49.44,49.0,49.0,66610.0,43.7363,43.7718,43.3822,43.3822,66610.0
2016-02-04 12:50:00,49.0,49.05,48.95,49.05,77695.0,43.3822,43.4265,43.3379,43.4265,77695.0
2016-02-04 12:55:00,49.09,49.14,49.01,49.02,42925.0,43.4619,43.5062,43.3911,43.3999,42925.0
2016-02-04 13:00:00,49.0,49.28,49.0,49.23,41525.0,43.3822,43.6301,43.3822,43.5858,41525.0
2016-02-04 13:05:00,49.18,49.39,49.18,49.39,24000.0,43.5416,43.7275,43.5416,43.7275,24000.0
2016-02-04 13:10:00,49.4,49.49,49.29,49.37,111345.0,43.7363,43.816,43.639,43.7098,111345.0
2016-02-04 13:15:00,49.38,49.51,49.38,49.43,110845.0,43.7186,43.8337,43.7186,43.7629,110845.0
2016-02-04 13:20:00,49.4,49.5,49.25,49.25,93080.0,43.7363,43.8249,43.6035,43.6035,93080.0
2016-02-04 13:25:00,49.21,49.27,49.06,49.06,46375.0,43.5681,43.6212,43.4353,43.4353,46375.0
2016-02-04 13:30:00,49.05,49.06,48.88,49.0,56695.0,43.4265,43.4353,43.276,43.3822,56695.0
2016-02-04 13:35:00,49.0,49.13,49.0,49.0,90845.0,43.3822,43.4973,43.3822,43.3822,90845.0
2016-02-04 13:40:00,49.01,49.01,48.84,48.85,62635.0,43.3911,43.3911,43.2405,43.2494,62635.0
2016-02-04 13:45:00,48.87,48.87,48.63,48.68,54595.0,43.2671,43.2671,43.0546,43.0989,54595.0
2016-02-04 13:50:00,48.65,48.91,48.65,48.83,110210.0,43.0723,43.3025,43.0723,43.2317,110210.0
2016-02-04 13:55:00,48.81,48.98,48.79,48.93,51190.0,43.214,43.3645,43.1963,43.3202,51190.0
2016-02-04 14:00:00,48.95,48.95,48.77,48.85,158730.0,43.3379,43.3379,43.1786,43.2494,158730.0
2016-02-04 14:05:00,48.84,49.01,48.73,48.94,114585.0,43.2405,43.3911,43.1432,43.3291,114585.0
2016-02-04 14:10:00,48.91,49.02,48.88,48.95,62875.0,43.3025,43.3999,43.276,43.3379,62875.0
2016-02-04 14:15:00,48.96,49.18,48.94,49.1,197420.0,43.3468,43.5416,43.3291,43.4707,197420.0
2016-02-04 14:20:00,49.12,49.24,49.0,49.15,91185.0,43.4884,43.5947,43.3822,43.515,91185.0
2016-02-04 14:25:00,49.18,49.36,49.18,49.29,146650.0,43.5416,43.7009,43.5416,43.639,146650.0
2016-02-04 14:30:00,49.2,49.34,49.16,49.31,179800.0,43.5593,43.6832,43.5239,43.6567,179800.0
2016-02-04 14:35:00,49.24,49.38,49.06,49.22,304395.0,43.5947,43.7186,43.4353,43.577,304395.0
2016-02-04 14:40:00,49.22,49.23,49.06,49.1,117205.0,43.577,43.5858,43.4353,43.4707,117205.0
2016-02-04 14:45:00,49.13,49.18,49.06,49.07,99825.0,43.4973,43.5416,43.4353,43.4442,99825.0
2016-02-04 14:50:00,49.06,49.07,48.67,48.67,66320.0,43.4353,43.4442,43.09,43.09,66320.0
2016-02-04 14:55:00,48.71,48.83,48.69,48.77,95750.0,43.1255,43.2317,43.1077,43.1786,95750.0
2016-02-04 15:00:00,48.78,48.87,48.62,48.81,113325.0,43.1874,43.2671,43.0458,43.214,113325.0
2016-02-04 15:05:00,48.81,48.93,48.76,48.87,115390.0,43.214,43.3202,43.1697,43.2671,115390.0
2016-02-04 15:10:00,48.91,48.92,48.79,48.82,111505.0,43.3025,43.3114,43.1963,43.2228,111505.0
2016-02-04 15:15:00,48.8,48.93,48.8,48.88,167320.0,43.2051,43.3202,43.2051,43.276,167320.0
2016-02-04 15:20:00,48.88,49.21,48.86,49.18,227860.0,43.276,43.5681,43.2583,43.5416,227860.0
2016-02-04 15:25:00,49.16,49.57,49.15,49.35,358480.0,43.5239,43.8869,43.515,43.6921,358480.0
2016-02-04 15:30:00,49.39,49.41,48.82,49.09,228840.0,43.7275,43.7452,43.2228,43.4619,228840.0
2016-02-04 15:35:00,49.08,49.1,48.92,48.99,118295.0,43.453,43.4707,43.3114,43.3733,118295.0
2016-02-04 15:40:00,49.0,49.2,48.97,49.12,246890.0,43.3822,43.5593,43.3556,43.4884,246890.0
2016-02-04 15:45:00,49.15,49.2,49.02,49.09,323845.0,43.515,43.5593,43.3999,43.4619,323845.0
2016-02-04 15:50:00,49.1,49.25,49.09,49.19,275000.0,43.4707,43.6035,43.4619,43.5504,275000.0
2016-02-04 15:55:00,49.19,49.26,49.08,49.24,443795.0,43.5504,43.6124,43.453,43.5947,443795.0
2016-02-05 09:30:00,48.93,48.98,48.48,48.9,99655.0,43.3202,43.3645,42.9218,43.2937,99655.0
2016-02-05 09:35:00,48.85,49.27,48.63,49.25,184950.0,43.2494,43.6212,43.0546,43.6035,184950.0
2016-02-05 09:40:00,49.15,49.18,48.23,48.37,117420.0,43.515,43.5416,42.7005,42.8244,117420.0
2016-02-05 09:45:00,48.42,48.55,47.81,47.81,131370.0,42.8687,42.9838,42.3286,42.3286,131370.0
2016-02-05 09:50:00,47.8,47.91,47.65,47.78,129720.0,42.3198,42.4172,42.187,42.3021,129720.0
2016-02-05 09:55:00,47.8,48.12,47.79,47.88,91370.0,42.3198,42.6031,42.3109,42.3906,91370.0
2016-02-05 10:00:00,47.92,48.11,47.87,47.96,201955.0,42.426,42.5942,42.3818,42.4614,201955.0
2016-02-05 10:05:00,47.96,47.98,47.59,47.61,96505.0,42.4614,42.4791,42.1339,42.1516,96505.0
2016-02-05 10:10:00,47.64,48.03,47.61,47.96,151825.0,42.1781,42.5234,42.1516,42.4614,151825.0
2016-02-05 10:15:00,47.91,48.02,47.66,47.74,85395.0,42.4172,42.5146,42.1958,42.2667,85395.0
2016-02-05 10:20:00,47.76,47.93,47.53,47.63,212580.0,42.2844,42.4349,42.0807,42.1693,212580.0
2016-02-05 10:25:00,47.59,47.71,47.35,47.4,116765.0,42.1339,42.2401,41.9214,41.9656,116765.0
2016-02-05 10:30:00,47.37,47.44,47.29,47.33,84810.0,41.9391,42.0011,41.8683,41.9037,84810.0
2016-02-05 10:35:00,47.27,47.43,47.25,47.28,96355.0,41.8505,41.9922,41.8328,41.8594,96355.0
2016-02-05 10:40:00,47.33,47.36,47.21,47.22,89115.0,41.9037,41.9302,41.7974,41.8063,89115.0
2016-02-05 10:45:00,47.23,47.23,47.01,47.04,85140.0,41.8151,41.8151,41.6204,41.6469,85140.0
2016-02-05 10:50:00,47.06,47.28,46.91,47.21,211530.0,41.6646,41.8594,41.5318,41.7974,211530.0
2016-02-05 10:55:00,47.23,47.34,47.13,47.15,67185.0,41.8151,41.9125,41.7266,41.7443,67185.0
2016-02-05 11:00:00,47.15,47.3,47.15,47.24,70100.0,41.7443,41.8771,41.7443,41.824,70100.0
2016-02-05 11:05:00,47.24,47.59,47.18,47.48,121195.0,41.824,42.1339,41.7709,42.0365,121195.0
2016-02-05 11:10:00,47.52,47.71,47.52,47.62,88240.0,42.0719,42.2401,42.0719,42.1604,88240.0
2016-02-05 11:15:00,47.65,47.65,47.28,47.36,82720.0,42.187,42.187,41.8594,41.9302,82720.0
2016-02-05 11:20:00,47.36,47.48,47.3,47.34,154860.0,41.9302,42.0365,41.8771,41.9125,154860.0
2016-02-05 11:25:00,47.31,47.31,47.11,47.11,133950.0,41.886,41.886,41.7089,41.7089,133950.0
2016-02-05 11:30:00,47.11,47.15,46.91,46.99,126230.0,41.7089,41.7443,41.5318,41.6026,126230.0
2016-02-05 11:35:00,46.96,47.06,46.94,47.01,47450.0,41.5761,41.6646,41.5584,41.6204,47450.0
2016-02-05 11:40:00,47.03,47.13,46.96,47.11,102495.0,41.6381,41.7266,41.5761,41.7089,102495.0
2016-02-05 11:45:00,47.11,47.12,47.01,47.11,59305.0,41.7089,41.7177,41.6204,41.7089,59305.0
2016-02-05 11:50:00,47.1,47.14,47.04,47.12,35155.0,41.7,41.7354,41.6469,41.7177,35155.0
2016-02-05 11:55:00,47.11,47.11,47.04,47.08,17880.0,41.7089,41.7089,41.6469,41.6823,17880.0
2016-02-05 12:00:00,47.05,47.16,47.02,47.02,52265.0,41.6558,41.7532,41.6292,41.6292,52265.0
2016-02-05 12:05:00,47.03,47.08,46.87,46.98,43080.0,41.6381,41.6823,41.4964,41.5938,43080.0
2016-02-05 12:10:00,46.98,47.09,46.94,46.98,31310.0,41.5938,41.6912,41.5584,41.5938,31310.0
2016-02-05 12:15:00,46.98,47.1,46.96,47.06,51395.0,41.5938,41.7,41.5761,41.6646,51395.0
2016-02-05 12:20:00,47.04,47.07,46.99,47.06,20380.0,41.6469,41.6735,41.6026,41.6646,20380.0
2016-02-05 12:25:00,47.09,47.11,46.97,46.97,14475.0,41.6912,41.7089,41.5849,41.5849,14475.0
2016-02-05 12:30:00,46.98,47.01,46.93,46.93,34835.0,41.5938,41.6204,41.5495,41.5495,34835.0
2016-02-05 12:35:00,46.93,47.06,46.89,46.99,47075.0,41.5495,41.6646,41.5141,41.6026,47075.0
2016-02-05 12:40:00,47.0,47.11,46.97,47.07,78650.0,41.6115,41.7089,41.5849,41.6735,78650.0
2016-02-05 12:45:00,47.07,47.19,47.02,47.12,42360.0,41.6735,41.7797,41.6292,41.7177,42360.0
2016-02-05 12:50:00,47.13,47.14,47.02,47.06,41000.0,41.7266,41.7354,41.6292,41.6646,41000.0
2016-02-05 12:55:00,47.08,47.09,46.96,47.05,27030.0,41.6823,41.6912,41.5761,41.6558,27030.0
2016-02-05 13:00:00,47.09,47.09,46.99,46.99,32825.0,41.6912,41.6912,41.6026,41.6026,32825.0
2016-02-05 13:05:00,47.01,47.19,46.99,47.11,39005.0,41.6204,41.7797,41.6026,41.7089,39005.0
2016-02-05 13:10:00,47.1,47.1,46.99,46.99,38600.0,41.7,41.7,41.6026,41.6026,38600.0
2016-02-05 13:15:00,47.0,47.07,46.97,47.02,46500.0,41.6115,41.6735,41.5849,41.6292,46500.0
2016-02-05 13:20:00,46.98,46.99,46.9,46.94,31230.0,41.5938,41.6026,41.523,41.5584,31230.0
2016-02-05 13:25:00,46.97,47.0,46.95,46.97,47130.0,41.5849,41.6115,41.5672,41.5849,47130.0
2016-02-05 13:30:00,46.98,46.98,46.93,46.96,59750.0,41.5938,41.5938,41.5495,41.5761,59750.0
2016-02-05 13:35:00,46.95,47.04,46.93,47.03,59960.0,41.5672,41.6469,41.5495,41.6381,59960.0
2016-02-05 13:40:00,47.03,47.06,46.97,47.01,50365.0,41.6381,41.6646,41.5849,41.6204,50365.0
2016-02-05 13:45:00,46.97,47.04,46.89,46.95,58180.0,41.5849,41.6469,41.5141,41.5672,58180.0
2016-02-05 13:50:00,46.95,46.95,46.84,46.95,32925.0,41.5672,41.5672,41.4698,41.5672,32925.0
2016-02-05 13:55:00,46.95,47.01,46.93,46.96,30840.0,41.5672,41.6204,41.5495,41.5761,30840.0
2016-02-05 14:00:00,46.99,47.01,46.89,46.94,32320.0,41.6026,41.6204,41.5141,41.5584,32320.0
2016-02-05 14:05:00,46.93,46.94,46.86,46.92,31535.0,41.5495,41.5584,41.4876,41.5407,31535.0
2016-02-05 14:10:00,46.9,46.9,46.82,46.88,73135.0,41.523,41.523,41.4521,41.5053,73135.0
2016-02-05 14:15:00,46.89,46.96,46.86,46.96,36515.0,41.5141,41.5761,41.4876,41.5761,36515.0
2016-02-05 14:20:00,46.95,46.96,46.86,46.9,81185.0,41.5672,41.5761,41.4876,41.523,81185.0
2016-02-05 14:25:00,46.92,46.95,46.8,46.92,112355.0,41.5407,41.5672,41.4344,41.5407,112355.0
2016-02-05 14:30:00,46.91,46.97,46.89,46.92,95540.0,41.5318,41.5849,41.5141,41.5407,95540.0
2016-02-05 14:35:00,46.92,46.97,46.9,46.96,116125.0,41.5407,41.5849,41.523,41.5761,116125.0
2016-02-05 14:40:00,46.95,46.96,46.91,46.92,52250.0,41.5672,41.5761,41.5318,41.5407,52250.0
2016-02-05 14:45:00,46.94,46.96,46.89,46.95,98460.0,41.5584,41.5761,41.5141,41.5672,98460.0
2016-02-05 14:50:00,46.94,46.95,46.9,46.9,49005.0,41.5584,41.5672,41.523,41.523,49005.0
2016-02-05 14:55:00,46.91,46.91,46.84,46.87,115600.0,41.5318,41.5318,41.4698,41.4964,115600.0
2016-02-05 15:00:00,46.86,46.96,46.86,46.91,116760.0,41.4876,41.5761,41.4876,41.5318,116760.0
2016-02-05 15:05:00,46.94,47.05,46.93,47.02,89055.0,41.5584,41.6558,41.5495,41.6292,89055.0
2016-02-05 15:10:00,47.03,47.06,47.01,47.04,51090.0,41.6381,41.6646,41.6204,41.6469,51090.0
2016-02-05 15:15:00,47.04,47.12,47.02,47.12,113770.0,41.6469,41.7177,41.6292,41.7177,113770.0
2016-02-05 15:20:00,47.14,47.14,47.04,47.06,112480.0,41.7354,41.7354,41.6469,41.6646,112480.0
2016-02-05 15:25:00,47.05,47.05,46.97,47.04,76555.0,41.6558,41.6558,41.5849,41.6469,76555.0
2016-02-05 15:30:00,47.03,47.13,46.99,47.13,139785.0,41.6381,41.7266,41.6026,41.7266,139785.0
2016-02-05 15:35:00,47.14,47.22,47.08,47.09,182170.0,41.7354,41.8063,41.6823,41.6912,182170.0
2016-02-05 15:40:00,47.09,47.09,47.03,47.07,102505.0,41.6912,41.6912,41.6381,41.6735,102505.0
2016-02-05 15:45:00,47.06,47.18,47.06,47.12,161260.0,41.6646,41.7709,41.6646,41.7177,161260.0
2016-02-05 15:50:00,47.1,47.16,47.05,47.07,237045.0,41.7,41.7532,41.6558,41.6735,237045.0
2016-02-05 15:55:00,47.07,47.27,47.06,47.24,466200.0,41.6735,41.8505,41.6646,41.824,466200.0
2016-02-08 09:30:00,46.72,46.88,45.79,45.86,244010.0,41.3636,41.5053,40.5402,40.6022,244010.0
2016-02-08 09:35:00,45.91,46.65,45.84,46.6,289750.0,40.6465,41.3016,40.5845,41.2574,289750.0
2016-02-08 09:40:00,46.59,47.15,46.54,47.13,409630.0,41.2485,41.7443,41.2042,41.7266,409630.0
2016-02-08 09:45:00,47.14,47.34,47.04,47.13,122680.0,41.7354,41.9125,41.6469,41.7266,122680.0
2016-02-08 09:50:00,47.08,47.08,46.64,46.8,125935.0,41.6823,41.6823,41.2928,41.4344,125935.0
2016-02-08 09:55:00,46.77,46.8,46.57,46.7,73450.0,41.4079,41.4344,41.2308,41.3459,73450.0
2016-02-08 10:00:00,46.69,46.76,46.57,46.74,77440.0,41.337,41.399,41.2308,41.3813,77440.0
2016-02-08 10:05:00,46.7,46.82,46.6,46.73,193035.0,41.3459,41.4521,41.2574,41.3725,193035.0
2016-02-08 10:10:00,46.77,47.05,46.71,47.05,174915.0,41.4079,41.6558,41.3547,41.6558,174915.0
2016-02-08 10:15:00,46.94,47.05,46.85,46.89,145160.0,41.5584,41.6558,41.4787,41.5141,145160.0
2016-02-08 10:20:00,46.91,47.04,46.84,47.0,78865.0,41.5318,41.6469,41.4698,41.6115,78865.0
2016-02-08 10:25:00,46.97,47.04,46.75,47.04,215635.0,41.5849,41.6469,41.3902,41.6469,215635.0
2016-02-08 10:30:00,47.03,47.22,47.0,47.22,43430.0,41.6381,41.8063,41.6115,41.8063,43430.0
2016-02-08 10:35:00,47.15,47.21,47.02,47.12,91730.0,41.7443,41.7974,41.6292,41.7177,91730.0
2016-02-08 10:40:00,47.12,47.3,46.99,47.27,77660.0,41.7177,41.8771,41.6026,41.8505,77660.0
2016-02-08 10:45:00,47.3,47.3,47.04,47.09,70450.0,41.8771,41.8771,41.6469,41.6912,70450.0
2016-02-08 10:50:00,47.05,47.39,47.01,47.29,105245.0,41.6558,41.9568,41.6204,41.8683,105245.0
2016-02-08 10:55:00,47.35,47.37,47.2,47.27,45000.0,41.9214,41.9391,41.7886,41.8505,45000.0
2016-02-08 11:00:00,47.36,47.4,47.19,47.2,138715.0,41.9302,41.9656,41.7797,41.7886,138715.0
2016-02-08 11:05:00,47.2,47.29,47.06,47.16,129575.0,41.7886,41.8683,41.6646,41.7532,129575.0
2016-02-08 11:10:00,47.16,47.22,47.02,47.11,74230.0,41.7532,41.8063,41.6292,41.7089,74230.0
2016-02-08 11:15:00,47.11,47.4,47.08,47.37,73520.0,41.7089,41.9656,41.6823,41.9391,73520.0
2016-02-08 11:20:00,47.36,47.6,47.32,47.35,127000.0,41.9302,42.1427,41.8948,41.9214,127000.0
2016-02-08 11:25:00,47.37,47.62,47.23,47.53,109455.0,41.9391,42.1604,41.8151,42.0807,109455.0
2016-02-08 11:30:00,47.55,47.64,47.47,47.54,48610.0,42.0984,42.1781,42.0276,42.0896,48610.0
2016-02-08 11:35:00,47.51,47.67,47.51,47.59,76585.0,42.063,42.2047,42.063,42.1339,76585.0
2016-02-08 11:40:00,47.57,47.65,47.48,47.51,106425.0,42.1162,42.187,42.0365,42.063,106425.0
2016-02-08 11:45:00,47.51,47.65,47.48,47.54,173495.0,42.063,42.187,42.0365,42.0896,173495.0
2016-02-08 11:50:00,47.52,47.77,47.46,47.68,116485.0,42.0719,42.2932,42.0188,42.2135,116485.0
2016-02-08 11:55:00,47.68,47.83,47.65,47.76,44530.0,42.2135,42.3463,42.187,42.2844,44530.0
2016-02-08 12:00:00,47.81,47.83,47.64,47.64,39935.0,42.3286,42.3463,42.1781,42.1781,39935.0
2016-02-08 12:05:00,47.69,47.77,47.6,47.77,94160.0,42.2224,42.2932,42.1427,42.2932,94160.0
2016-02-08 12:10:00,47.75,47.75,47.63,47.69,39620.0,42.2755,42.2755,42.1693,42.2224,39620.0
2016-02-08 12:15:00,47.65,47.71,47.55,47.68,19000.0,42.187,42.2401,42.0984,42.2135,19000.0
2016-02-08 12:20:00,47.65,47.69,47.51,47.61,40785.0,42.187,42.2224,42.063,42.1516,40785.0
2016-02-08 12:25:00,47.65,47.65,47.47,47.59,101295.0,42.187,42.187,42.0276,42.1339,101295.0
2016-02-08 12:30:00,47.63,47.79,47.63,47.72,32000.0,42.1693,42.3109,42.1693,42.249,32000.0
2016-02-08 12:35:00,47.7,47.72,47.54,47.57,41000.0,42.2312,42.249,42.0896,42.1162,41000.0
2016-02-08 12:40:00,47.57,47.65,47.57,47.57,19240.0,42.1162,42.187,42.1162,42.1162,19240.0
2016-02-08 12:45:00,47.6,47.6,47.49,47.54,32325.0,42.1427,42.1427,42.0453,42.0896,32325.0
2016-02-08 12:50:00,47.56,47.65,47.54,47.59,42840.0,42.1073,42.187,42.0896,42.1339,42840.0
2016-02-08 12:55:00,47.58,47.63,47.54,47.63,39650.0,42.125,42.1693,42.0896,42.1693,39650.0
2016-02-08 13:00:00,47.63,47.7,47.46,47.46,55620.0,42.1693,42.2312,42.0188,42.0188,55620.0
2016-02-08 13:05:00,47.46,47.47,47.38,47.45,43305.0,42.0188,42.0276,41.9479,42.0099,43305.0
2016-02-08 13:10:00,47.47,47.58,47.45,47.53,28500.0,42.0276,42.125,42.0099,42.0807,28500.0
2016-02-08 13:15:00,47.51,47.57,47.41,47.45,65845.0,42.063,42.1162,41.9745,42.0099,65845.0
2016-02-08 13:20:00,47.42,47.46,47.35,47.38,53300.0,41.9833,42.0188,41.9214,41.9479,53300.0
2016-02-08 13:25:00,47.41,47.56,47.32,47.46,49605.0,41.9745,42.1073,41.8948,42.0188,49605.0
2016-02-08 13:30:00,47.51,47.55,47.39,47.42,213155.0,42.063,42.0984,41.9568,41.9833,213155.0
2016-02-08 13:35:00,47.41,47.41,47.27,47.27,42285.0,41.9745,41.9745,41.8505,41.8505,42285.0
2016-02-08 13:40:00,47.31,47.34,47.26,47.3,45935.0,41.886,41.9125,41.8417,41.8771,45935.0
2016-02-08 13:45:00,47.32,47.32,47.22,47.27,54075.0,41.8948,41.8948,41.8063,41.8505,54075.0
2016-02-08 13:50:00,47.27,47.31,47.24,47.26,218405.0,41.8505,41.886,41.824,41.8417,218405.0
2016-02-08 13:55:00,47.29,47.33,47.19,47.19,97200.0,41.8683,41.9037,41.7797,41.7797,97200.0
2016-02-08 14:00:00,47.19,47.39,47.19,47.35,47855.0,41.7797,41.9568,41.7797,41.9214,47855.0
2016-02-08 14:05:00,47.34,47.46,47.29,47.44,118610.0,41.9125,42.0188,41.8683,42.0011,118610.0
2016-02-08 14:10:00,47.45,47.53,47.45,47.46,54990.0,42.0099,42.0807,42.0099,42.0188,54990.0
2016-02-08 14:15:00,47.46,47.47,47.3,47.36,51000.0,42.0188,42.0276,41.8771,41.9302,51000.0
2016-02-08 14:20:00,47.33,47.35,47.27,47.32,60875.0,41.9037,41.9214,41.8505,41.8948,60875.0
2016-02-08 14:25:00,47.31,47.37,47.22,47.24,72540.0,41.886,41.9391,41.8063,41.824,72540.0
2016-02-08 14:30:00,47.25,47.25,47.04,47.07,54020.0,41.8328,41.8328,41.6469,41.6735,54020.0
2016-02-08 14:35:00,47.1,47.14,46.95,46.95,58885.0,41.7,41.7354,41.5672,41.5672,58885.0
2016-02-08 14:40:00,46.95,47.11,46.94,47.11,25815.0,41.5672,41.7089,41.5584,41.7089,25815.0
2016-02-08 14:45:00,47.1,47.17,47.04,47.05,100590.0,41.7,41.762,41.6469,41.6558,100590.0
2016-02-08 14:50:00,47.05,47.07,46.93,46.99,41510.0,41.6558,41.6735,41.5495,41.6026,41510.0
2016-02-08 14:55:00,47.01,47.07,46.97,46.99,50665.0,41.6204,41.6735,41.5849,41.6026,50665.0
2016-02-08 15:00:00,47.0,47.12,46.97,47.09,63000.0,41.6115,41.7177,41.5849,41.6912,63000.0
2016-02-08 15:05:00,47.05,47.13,47.04,47.04,69500.0,41.6558,41.7266,41.6469,41.6469,69500.0
2016-02-08 15:10:00,47.04,47.25,47.01,47.25,54535.0,41.6469,41.8328,41.6204,41.8328,54535.0
2016-02-08 15:15:00,47.23,47.25,47.16,47.21,190870.0,41.8151,41.8328,41.7532,41.7974,190870.0
2016-02-08 15:20:00,47.2,47.27,47.19,47.2,146930.0,41.7886,41.8505,41.7797,41.7886,146930.0
2016-02-08 15:25:00,47.21,47.28,47.18,47.28,64500.0,41.7974,41.8594,41.7709,41.8594,64500.0
2016-02-08 15:30:00,47.29,47.46,47.29,47.46,78070.0,41.8683,42.0188,41.8683,42.0188,78070.0
2016-02-08 15:35:00,47.45,47.48,47.39,47.45,138270.0,42.0099,42.0365,41.9568,42.0099,138270.0
2016-02-08 15:40:00,47.43,47.79,47.43,47.77,137195.0,41.9922,42.3109,41.9922,42.2932,137195.0
2016-02-08 15:45:00,47.82,48.0,47.75,47.9,224365.0,42.3375,42.4969,42.2755,42.4083,224365.0
2016-02-08 15:50:00,47.9,47.9,47.58,47.61,134410.0,42.4083,42.4083,42.125,42.1516,134410.0
2016-02-08 15:55:00,47.61,47.84,47.6,47.82,363520.0,42.1516,42.3552,42.1427,42.3375,363520.0
2016-02-09 09:30:00,47.67,48.44,47.39,48.41,142540.0,42.2047,42.8864,41.9568,42.8598,142540.0
2016-02-09 09:35:00,48.42,48.42,48.13,48.35,107685.0,42.8687,42.8687,42.6119,42.8067,107685.0
2016-02-09 09:40:00,48.38,48.58,48.2,48.53,64330.0,42.8333,43.0104,42.6739,42.9661,64330.0
2016-02-09 09:45:00,48.52,48.83,48.37,48.65,78010.0,42.9572,43.2317,42.8244,43.0723,78010.0
2016-02-09 09:50:00,48.7,48.78,48.51,48.66,77665.0,43.1166,43.1874,42.9484,43.0812,77665.0
2016-02-09 09:55:00,48.69,48.69,48.17,48.24,136535.0,43.1077,43.1077,42.6474,42.7093,136535.0
2016-02-09 10:00:00,48.29,48.5,48.29,48.47,67380.0,42.7536,42.9395,42.7536,42.913,67380.0
2016-02-09 10:05:00,48.49,48.54,48.25,48.45,100065.0,42.9307,42.9749,42.7182,42.8953,100065.0
2016-02-09 10:10:00,48.47,48.66,48.4,48.64,64165.0,42.913,43.0812,42.851,43.0635,64165.0
2016-02-09 10:15:00,48.61,48.66,48.31,48.38,59670.0,43.0369,43.0812,42.7713,42.8333,59670.0
2016-02-09 10:20:00,48.42,48.43,48.24,48.34,94205.0,42.8687,42.8776,42.7093,42.7979,94205.0
2016-02-09 10:25:00,48.34,48.39,48.2,48.3,54615.0,42.7979,42.8421,42.6739,42.7625,54615.0
2016-02-09 10:30:00,48.26,48.33,48.22,48.28,122545.0,42.727,42.789,42.6916,42.7447,122545.0
2016-02-09 10:35:00,48.26,48.27,48.11,48.11,35710.0,42.727,42.7359,42.5942,42.5942,35710.0
2016-02-09 10:40:00,48.1,48.27,48.0,48.14,51330.0,42.5854,42.7359,42.4969,42.6208,51330.0
2016-02-09 10:45:00,48.17,48.27,48.11,48.27,29050.0,42.6474,42.7359,42.5942,42.7359,29050.0
2016-02-09 10:50:00,48.26,48.3,48.1,48.26,80530.0,42.727,42.7625,42.5854,42.727,80530.0
2016-02-09 10:55:00,48.26,48.34,48.2,48.34,54775.0,42.727,42.7979,42.6739,42.7979,54775.0
2016-02-09 11:00:00,48.34,48.53,48.34,48.42,57370.0,42.7979,42.9661,42.7979,42.8687,57370.0
2016-02-09 11:05:00,48.43,48.55,48.42,48.47,40625.0,42.8776,42.9838,42.8687,42.913,40625.0
2016-02-09 11:10:00,48.5,48.76,48.5,48.65,22000.0,42.9395,43.1697,42.9395,43.0723,22000.0
2016-02-09 11:15:00,48.64,48.7,48.53,48.58,27060.0,43.0635,43.1166,42.9661,43.0104,27060.0
2016-02-09 11:20:00,48.58,48.83,48.58,48.83,17250.0,43.0104,43.2317,43.0104,43.2317,17250.0
2016-02-09 11:25:00,48.79,48.8,48.66,48.68,26070.0,43.1963,43.2051,43.0812,43.0989,26070.0
2016-02-09 11:30:00,48.67,48.68,48.52,48.52,10500.0,43.09,43.0989,42.9572,42.9572,10500.0
2016-02-09 11:35:00,48.52,48.52,48.28,48.32,45935.0,42.9572,42.9572,42.7447,42.7802,45935.0
2016-02-09 11:40:00,48.33,48.48,48.33,48.46,21005.0,42.789,42.9218,42.789,42.9041,21005.0
2016-02-09 11:45:00,48.48,48.52,48.32,48.32,52880.0,42.9218,42.9572,42.7802,42.7802,52880.0
2016-02-09 11:50:00,48.38,48.39,48.14,48.14,52890.0,42.8333,42.8421,42.6208,42.6208,52890.0
2016-02-09 11:55:00,48.17,48.28,48.14,48.25,67550.0,42.6474,42.7447,42.6208,42.7182,67550.0
2016-02-09 12:00:00,48.29,48.29,48.16,48.23,96285.0,42.7536,42.7536,42.6385,42.7005,96285.0
2016-02-09 12:05:00,48.28,48.32,48.21,48.32,45645.0,42.7447,42.7802,42.6828,42.7802,45645.0
2016-02-09 12:10:00,48.35,48.35,48.24,48.25,29780.0,42.8067,42.8067,42.7093,42.7182,29780.0
2016-02-09 12:15:00,48.24,48.24,48.11,48.16,125620.0,42.7093,42.7093,42.5942,42.6385,125620.0
2016-02-09 12:20:00,48.11,48.22,48.11,48.22,36500.0,42.5942,42.6916,42.5942,42.6916,36500.0
2016-02-09 12:25:00,48.21,48.39,48.21,48.32,15000.0,42.6828,42.8421,42.6828,42.7802,15000.0
2016-02-09 12:30:00,48.23,48.23,48.15,48.15,18500.0,42.7005,42.7005,42.6297,42.6297,18500.0
2016-02-09 12:35:00,48.18,48.25,48.17,48.18,24000.0,42.6562,42.7182,42.6474,42.6562,24000.0
2016-02-09 12:40:00,48.17,48.18,48.1,48.16,28500.0,42.6474,42.6562,42.5854,42.6385,28500.0
2016-02-09 12:45:00,48.19,48.21,48.08,48.11,36825.0,42.6651,42.6828,42.5677,42.5942,36825.0
2016-02-09 12:50:00,48.08,48.22,48.05,48.18,54065.0,42.5677,42.6916,42.5411,42.6562,54065.0
2016-02-09 12:55:00,48.15,48.18,48.07,48.07,14500.0,42.6297,42.6562,42.5588,42.5588,14500.0
2016-02-09 13:00:00,48.1,48.18,48.02,48.05,22930.0,42.5854,42.6562,42.5146,42.5411,22930.0
2016-02-09 13:05:00,48.03,48.18,48.02,48.11,38575.0,42.5234,42.6562,42.5146,42.5942,38575.0
2016-02-09 13:10:00,48.07,48.07,47.89,47.89,27775.0,42.5588,42.5588,42.3995,42.3995,27775.0
2016-02-09 13:15:00,47.89,47.99,47.86,47.99,23365.0,42.3995,42.488,42.3729,42.488,23365.0
2016-02-09 13:20:00,48.01,48.11,47.92,48.05,12885.0,42.5057,42.5942,42.426,42.5411,12885.0
2016-02-09 13:25:00,48.04,48.04,47.97,47.97,14250.0,42.5323,42.5323,42.4703,42.4703,14250.0
2016-02-09 13:30:00,47.98,48.19,47.98,48.09,22805.0,42.4791,42.6651,42.4791,42.5765,22805.0
2016-02-09 13:35:00,48.05,48.05,47.96,47.99,44345.0,42.5411,42.5411,42.4614,42.488,44345.0
2016-02-09 13:40:00,48.03,48.29,48.02,48.25,41635.0,42.5234,42.7536,42.5146,42.7182,41635.0
2016-02-09 13:45:00,48.24,48.24,48.11,48.11,24895.0,42.7093,42.7093,42.5942,42.5942,24895.0
2016-02-09 13:50:00,48.06,48.16,48.03,48.16,26085.0,42.55,42.6385,42.5234,42.6385,26085.0
2016-02-09 13:55:00,48.14,48.24,48.11,48.12,13990.0,42.6208,42.7093,42.5942,42.6031,13990.0
2016-02-09 14:00:00,48.08,48.17,48.07,48.14,7415.0,42.5677,42.6474,42.5588,42.6208,7415.0
2016-02-09 14:05:00,48.12,48.36,48.11,48.36,19120.0,42.6031,42.8156,42.5942,42.8156,19120.0
2016-02-09 14:10:00,48.36,48.39,48.23,48.23,40080.0,42.8156,42.8421,42.7005,42.7005,40080.0
2016-02-09 14:15:00,48.28,48.34,48.24,48.25,40090.0,42.7447,42.7979,42.7093,42.7182,40090.0
2016-02-09 14:20:00,48.26,48.3,48.13,48.13,16000.0,42.727,42.7625,42.6119,42.6119,16000.0
2016-02-09 14:25:00,48.1,48.15,48.04,48.12,15640.0,42.5854,42.6297,42.5323,42.6031,15640.0
2016-02-09 14:30:00,48.13,48.29,48.12,48.2,26500.0,42.6119,42.7536,42.6031,42.6739,26500.0
2016-02-09 14:35:00,48.22,48.39,48.18,48.29,20235.0,42.6916,42.8421,42.6562,42.7536,20235.0
2016-02-09 14:40:00,48.28,48.48,48.25,48.48,46780.0,42.7447,42.9218,42.7182,42.9218,46780.0
2016-02-09 14:45:00,48.43,48.44,48.15,48.17,50010.0,42.8776,42.8864,42.6297,42.6474,50010.0
2016-02-09 14:50:00,48.21,48.39,48.21,48.39,49615.0,42.6828,42.8421,42.6828,42.8421,49615.0
2016-02-09 14:55:00,48.38,48.41,48.26,48.3,35500.0,42.8333,42.8598,42.727,42.7625,35500.0
2016-02-09 15:00:00,48.32,48.48,48.29,48.44,31000.0,42.7802,42.9218,42.7536,42.8864,31000.0
2016-02-09 15:05:00,48.41,48.71,48.41,48.71,79675.0,42.8598,43.1255,42.8598,43.1255,79675.0
2016-02-09 15:10:00,48.69,48.77,48.59,48.69,88575.0,43.1077,43.1786,43.0192,43.1077,88575.0
2016-02-09 15:15:00,48.68,48.74,48.62,48.68,107360.0,43.0989,43.152,43.0458,43.0989,107360.0
2016-02-09 15:20:00,48.68,48.75,48.64,48.68,124565.0,43.0989,43.1609,43.0635,43.0989,124565.0
2016-02-09 15:25:00,48.68,48.7,48.54,48.65,85475.0,43.0989,43.1166,42.9749,43.0723,85475.0
2016-02-09 15:30:00,48.64,48.69,48.59,48.62,56155.0,43.0635,43.1077,43.0192,43.0458,56155.0
2016-02-09 15:35:00,48.64,48.78,48.61,48.65,61095.0,43.0635,43.1874,43.0369,43.0723,61095.0
2016-02-09 15:40:00,48.65,48.71,48.43,48.54,77860.0,43.0723,43.1255,42.8776,42.9749,77860.0
2016-02-09 15:45:00,48.56,48.63,48.46,48.46,116205.0,42.9926,43.0546,42.9041,42.9041,116205.0
2016-02-09 15:50:00,48.52,48.62,48.51,48.59,82050.0,42.9572,43.0458,42.9484,43.0192,82050.0
2016-02-09 15:55:00,48.57,48.61,48.48,48.61,318680.0,43.0015,43.0369,42.9218,43.0369,318680.0
2016-02-10 09:30:00,48.76,48.92,48.49,48.75,70585.0,43.1697,43.3114,42.9307,43.1609,70585.0
2016-02-10 09:35:00,48.83,49.01,48.76,48.92,116935.0,43.2317,43.3911,43.1697,43.3114,116935.0
2016-02-10 09:40:00,48.86,48.99,48.52,48.54,72800.0,43.2583,43.3733,42.9572,42.9749,72800.0
2016-02-10 09:45:00,48.48,48.78,48.48,48.76,68280.0,42.9218,43.1874,42.9218,43.1697,68280.0
2016-02-10 09:50:00,48.75,48.88,48.72,48.82,35000.0,43.1609,43.276,43.1343,43.2228,35000.0
2016-02-10 09:55:00,48.89,48.99,48.82,48.88,36970.0,43.2848,43.3733,43.2228,43.276,36970.0
2016-02-10 10:00:00,48.83,48.93,48.76,48.82,53165.0,43.2317,43.3202,43.1697,43.2228,53165.0
2016-02-10 10:05:00,48.94,48.95,48.7,48.75,41365.0,43.3291,43.3379,43.1166,43.1609,41365.0
2016-02-10 10:10:00,48.87,48.92,48.74,48.75,36195.0,43.2671,43.3114,43.152,43.1609,36195.0
2016-02-10 10:15:00,48.84,48.84,48.6,48.75,39425.0,43.2405,43.2405,43.0281,43.1609,39425.0
2016-02-10 10:20:00,48.75,48.78,48.66,48.77,33100.0,43.1609,43.1874,43.0812,43.1786,33100.0
2016-02-10 10:25:00,48.81,48.87,48.73,48.75,40905.0,43.214,43.2671,43.1432,43.1609,40905.0
2016-02-10 10:30:00,48.79,48.88,48.75,48.75,25775.0,43.1963,43.276,43.1609,43.1609,25775.0
2016-02-10 10:35:00,48.81,48.81,48.6,48.6,20000.0,43.214,43.214,43.0281,43.0281,20000.0
2016-02-10 10:40:00,48.64,48.64,48.38,48.45,30800.0,43.0635,43.0635,42.8333,42.8953,30800.0
2016-02-10 10:45:00,48.39,48.43,48.21,48.29,30865.0,42.8421,42.8776,42.6828,42.7536,30865.0
2016-02-10 10:50:00,48.26,48.39,48.2,48.35,70040.0,42.727,42.8421,42.6739,42.8067,70040.0
2016-02-10 10:55:00,48.34,48.41,48.26,48.37,49780.0,42.7979,42.8598,42.727,42.8244,49780.0
2016-02-10 11:00:00,48.37,48.44,48.33,48.44,30840.0,42.8244,42.8864,42.789,42.8864,30840.0
2016-02-10 11:05:00,48.44,48.44,48.21,48.24,8500.0,42.8864,42.8864,42.6828,42.7093,8500.0
2016-02-10 11:10:00,48.27,48.31,48.22,48.27,11000.0,42.7359,42.7713,42.6916,42.7359,11000.0
2016-02-10 11:15:00,48.24,48.31,48.15,48.31,8500.0,42.7093,42.7713,42.6297,42.7713,8500.0
2016-02-10 11:20:00,48.23,48.41,48.2,48.41,46450.0,42.7005,42.8598,42.6739,42.8598,46450.0
2016-02-10 11:25:00,48.39,48.41,48.3,48.3,9000.0,42.8421,42.8598,42.7625,42.7625,9000.0
2016-02-10 11:30:00,48.18,48.3,48.18,48.3,19175.0,42.6562,42.7625,42.6562,42.7625,19175.0
2016-02-10 11:35:00,48.24,48.26,48.02,48.02,25300.0,42.7093,42.727,42.5146,42.5146,25300.0
2016-02-10 11:40:00,48.0,48.04,47.95,47.99,37250.0,42.4969,42.5323,42.4526,42.488,37250.0
2016-02-10 11:45:00,47.99,48.22,47.99,48.2,30850.0,42.488,42.6916,42.488,42.6739,30850.0
2016-02-10 11:50:00,48.14,48.19,48.11,48.12,35500.0,42.6208,42.6651,42.5942,42.6031,35500.0
2016-02-10 11:55:00,48.06,48.15,48.0,48.04,43815.0,42.55,42.6297,42.4969,42.5323,43815.0
2016-02-10 12:00:00,48.05,48.07,47.99,48.01,42335.0,42.5411,42.5588,42.488,42.5057,42335.0
2016-02-10 12:05:00,47.97,48.0,47.87,47.92,32910.0,42.4703,42.4969,42.3818,42.426,32910.0
2016-02-10 12:10:00,47.92,47.94,47.71,47.75,59460.0,42.426,42.4437,42.2401,42.2755,59460.0
2016-02-10 12:15:00,47.75,47.75,47.64,47.64,36420.0,42.2755,42.2755,42.1781,42.1781,36420.0
2016-02-10 12:20:00,47.71,47.84,47.67,47.74,41870.0,42.2401,42.3552,42.2047,42.2667,41870.0
2016-02-10 12:25:00,47.72,47.77,47.7,47.72,36255.0,42.249,42.2932,42.2312,42.249,36255.0
2016-02-10 12:30:00,47.72,47.76,47.67,47.75,22640.0,42.249,42.2844,42.2047,42.2755,22640.0
2016-02-10 12:35:00,47.75,47.84,47.75,47.8,33340.0,42.2755,42.3552,42.2755,42.3198,33340.0
2016-02-10 12:40:00,47.79,47.89,47.79,47.85,25500.0,42.3109,42.3995,42.3109,42.364,25500.0
2016-02-10 12:45:00,47.86,47.87,47.8,47.87,25315.0,42.3729,42.3818,42.3198,42.3818,25315.0
2016-02-10 12:50:00,47.88,47.89,47.8,47.84,38740.0,42.3906,42.3995,42.3198,42.3552,38740.0
2016-02-10 12:55:00,47.85,47.91,47.76,47.88,28395.0,42.364,42.4172,42.2844,42.3906,28395.0
2016-02-10 13:00:00,47.88,47.91,47.85,47.91,11500.0,42.3906,42.4172,42.364,42.4172,11500.0
2016-02-10 13:05:00,47.94,47.96,47.83,47.84,53920.0,42.4437,42.4614,42.3463,42.3552,53920.0
2016-02-10 13:10:00,47.88,47.91,47.79,47.84,22295.0,42.3906,42.4172,42.3109,42.3552,22295.0
2016-02-10 13:15:00,47.84,47.86,47.79,47.83,37845.0,42.3552,42.3729,42.3109,42.3463,37845.0
2016-02-10 13:20:00,47.86,47.91,47.83,47.83,18425.0,42.3729,42.4172,42.3463,42.3463,18425.0
2016-02-10 13:25:00,47.83,47.85,47.7,47.73,19375.0,42.3463,42.364,42.2312,42.2578,19375.0
2016-02-10 13:30:00,47.72,47.79,47.71,47.75,73605.0,42.249,42.3109,42.2401,42.2755,73605.0
2016-02-10 13:35:00,47.74,47.81,47.73,47.77,18795.0,42.2667,42.3286,42.2578,42.2932,18795.0
2016-02-10 13:40:00,47.79,47.79,47.73,47.77,26000.0,42.3109,42.3109,42.2578,42.2932,26000.0
2016-02-10 13:45:00,47.77,47.8,47.71,47.71,55080.0,42.2932,42.3198,42.2401,42.2401,55080.0
2016-02-10 13:50:00,47.73,47.73,47.61,47.64,30500.0,42.2578,42.2578,42.1516,42.1781,30500.0
2016-02-10 13:55:00,47.62,47.69,47.6,47.69,25795.0,42.1604,42.2224,42.1427,42.2224,25795.0
2016-02-10 14:00:00,47.67,47.71,47.64,47.67,32620.0,42.2047,42.2401,42.1781,42.2047,32620.0
2016-02-10 14:05:00,47.67,47.73,47.66,47.71,60210.0,42.2047,42.2578,42.1958,42.2401,60210.0
2016-02-10 14:10:00,47.72,47.77,47.72,47.73,50260.0,42.249,42.2932,42.249,42.2578,50260.0
2016-02-10 14:15:00,47.73,47.78,47.7,47.78,32000.0,42.2578,42.3021,42.2312,42.3021,32000.0
2016-02-10 14:20:00,47.75,47.76,47.68,47.71,22005.0,42.2755,42.2844,42.2135,42.2401,22005.0
2016-02-10 14:25:00,47.71,47.73,47.63,47.68,29365.0,42.2401,42.2578,42.1693,42.2135,29365.0
2016-02-10 14:30:00,47.68,47.74,47.65,47.67,64680.0,42.2135,42.2667,42.187,42.2047,64680.0
2016-02-10 14:35:00,47.66,47.67,47.57,47.6,15105.0,42.1958,42.2047,42.1162,42.1427,15105.0
2016-02-10 14:40:00,47.58,47.59,47.44,47.49,34985.0,42.125,42.1339,42.0011,42.0453,34985.0
2016-02-10 14:45:00,47.47,47.48,47.43,47.47,18815.0,42.0276,42.0365,41.9922,42.0276,18815.0
2016-02-10 14:50:00,47.48,47.54,47.46,47.52,29010.0,42.0365,42.0896,42.0188,42.0719,29010.0
2016-02-10 14:55:00,47.49,47.57,47.49,47.56,27855.0,42.0453,42.1162,42.0453,42.1073,27855.0
2016-02-10 15:00:00,47.55,47.74,47.53,47.73,21000.0,42.0984,42.2667,42.0807,42.2578,21000.0
2016-02-10 15:05:00,47.78,47.82,47.73,47.76,30000.0,42.3021,42.3375,42.2578,42.2844,30000.0
2016-02-10 15:10:00,47.78,47.81,47.66,47.67,56520.0,42.3021,42.3286,42.1958,42.2047,56520.0
2016-02-10 15:15:00,47.66,47.66,47.48,47.54,31175.0,42.1958,42.1958,42.0365,42.0896,31175.0
2016-02-10 15:20:00,47.55,47.64,47.52,47.58,50140.0,42.0984,42.1781,42.0719,42.125,50140.0
2016-02-10 15:25:00,47.56,47.65,47.47,47.47,42500.0,42.1073,42.187,42.0276,42.0276,42500.0
2016-02-10 15:30:00,47.52,47.6,47.46,47.57,54965.0,42.0719,42.1427,42.0188,42.1162,54965.0
2016-02-10 15:35:00,47.54,47.54,47.36,47.43,62575.0,42.0896,42.0896,41.9302,41.9922,62575.0
2016-02-10 15:40:00,47.37,47.43,47.24,47.35,117020.0,41.9391,41.9922,41.824,41.9214,117020.0
2016-02-10 15:45:00,47.35,47.39,47.29,47.31,150930.0,41.9214,41.9568,41.8683,41.886,150930.0
2016-02-10 15:50:00,47.3,47.32,47.24,47.28,158125.0,41.8771,41.8948,41.824,41.8594,158125.0
2016-02-10 15:55:00,47.28,47.35,47.24,47.28,243110.0,41.8594,41.9214,41.824,41.8594,243110.0
2016-02-11 09:30:00,46.13,46.69,46.04,46.42,66845.0,40.8412,41.337,40.7616,41.098,66845.0
2016-02-11 09:35:00,46.43,46.48,46.18,46.24,44650.0,41.1069,41.1511,40.8855,40.9386,44650.0
2016-02-11 09:40:00,46.18,46.33,46.15,46.26,79830.0,40.8855,41.0183,40.859,40.9563,79830.0
2016-02-11 09:45:00,46.26,46.46,46.25,46.46,71115.0,40.9563,41.1334,40.9475,41.1334,71115.0
2016-02-11 09:50:00,46.53,46.97,46.5,46.94,44225.0,41.1954,41.5849,41.1688,41.5584,44225.0
2016-02-11 09:55:00,46.84,46.98,46.84,46.84,56050.0,41.4698,41.5938,41.4698,41.4698,56050.0
2016-02-11 10:00:00,46.88,47.03,46.76,46.99,63355.0,41.5053,41.6381,41.399,41.6026,63355.0
2016-02-11 10:05:00,46.99,47.14,46.99,47.1,43920.0,41.6026,41.7354,41.6026,41.7,43920.0
2016-02-11 10:10:00,47.09,47.24,47.06,47.19,38990.0,41.6912,41.824,41.6646,41.7797,38990.0
2016-02-11 10:15:00,47.19,47.2,47.09,47.09,79225.0,41.7797,41.7886,41.6912,41.6912,79225.0
2016-02-11 10:20:00,47.08,47.15,47.01,47.08,55900.0,41.6823,41.7443,41.6204,41.6823,55900.0
2016-02-11 10:25:00,47.07,47.09,46.79,46.79,29840.0,41.6735,41.6912,41.4256,41.4256,29840.0
2016-02-11 10:30:00,46.8,46.84,46.71,46.72,35345.0,41.4344,41.4698,41.3547,41.3636,35345.0
2016-02-11 10:35:00,46.74,46.75,46.51,46.51,44295.0,41.3813,41.3902,41.1777,41.1777,44295.0
2016-02-11 10:40:00,46.5,46.5,46.4,46.45,76655.0,41.1688,41.1688,41.0803,41.1246,76655.0
2016-02-11 10:45:00,46.46,46.49,46.35,46.35,152360.0,41.1334,41.16,41.036,41.036,152360.0
2016-02-11 10:50:00,46.35,46.36,46.2,46.22,80700.0,41.036,41.0449,40.9032,40.9209,80700.0
2016-02-11 10:55:00,46.25,46.3,46.16,46.16,12620.0,40.9475,40.9918,40.8678,40.8678,12620.0
2016-02-11 11:00:00,46.19,46.19,45.96,45.99,121970.0,40.8944,40.8944,40.6907,40.7173,121970.0
2016-02-11 11:05:00,45.97,46.0,45.89,45.9,60505.0,40.6996,40.7261,40.6288,40.6376,60505.0
2016-02-11 11:10:00,45.92,45.95,45.8,45.84,43660.0,40.6553,40.6819,40.5491,40.5845,43660.0
2016-02-11 11:15:00,45.85,45.87,45.7,45.87,46650.0,40.5933,40.6111,40.4605,40.6111,46650.0
2016-02-11 11:20:00,45.85,46.03,45.85,45.99,92760.0,40.5933,40.7527,40.5933,40.7173,92760.0
2016-02-11 11:25:00,45.95,46.06,45.95,46.0,13860.0,40.6819,40.7793,40.6819,40.7261,13860.0
2016-02-11 11:30:00,45.98,46.01,45.96,45.97,15950.0,40.7084,40.735,40.6907,40.6996,15950.0
2016-02-11 11:35:00,45.97,46.13,45.97,46.13,25035.0,40.6996,40.8412,40.6996,40.8412,25035.0
2016-02-11 11:40:00,46.15,46.18,46.06,46.1,101840.0,40.859,40.8855,40.7793,40.8147,101840.0
2016-02-11 11:45:00,46.16,46.16,46.04,46.04,14360.0,40.8678,40.8678,40.7616,40.7616,14360.0
2016-02-11 11:50:00,46.04,46.12,46.03,46.12,12500.0,40.7616,40.8324,40.7527,40.8324,12500.0
2016-02-11 11:55:00,46.12,46.22,46.12,46.22,24625.0,40.8324,40.9209,40.8324,40.9209,24625.0
2016-02-11 12:00:00,46.18,46.28,46.14,46.27,19645.0,40.8855,40.974,40.8501,40.9652,19645.0
2016-02-11 12:05:00,46.26,46.41,46.26,46.32,100090.0,40.9563,41.0891,40.9563,41.0095,100090.0
2016-02-11 12:10:00,46.34,46.34,46.2,46.2,45000.0,41.0272,41.0272,40.9032,40.9032,45000.0
2016-02-11 12:15:00,46.17,46.17,46.01,46.06,15690.0,40.8767,40.8767,40.735,40.7793,15690.0
2016-02-11 12:20:00,46.09,46.1,46.03,46.09,12945.0,40.8058,40.8147,40.7527,40.8058,12945.0
2016-02-11 12:25:00,46.07,46.27,46.07,46.14,37990.0,40.7881,40.9652,40.7881,40.8501,37990.0
2016-02-11 12:30:00,46.09,46.09,46.01,46.03,9560.0,40.8058,40.8058,40.735,40.7527,9560.0
2016-02-11 12:35:00,46.05,46.08,46.02,46.05,22000.0,40.7704,40.797,40.7439,40.7704,22000.0
2016-02-11 12:40:00,46.04,46.07,45.98,46.05,21900.0,40.7616,40.7881,40.7084,40.7704,21900.0
2016-02-11 12:45:00,46.04,46.05,45.98,46.02,14750.0,40.7616,40.7704,40.7084,40.7439,14750.0
2016-02-11 12:50:00,46.04,46.16,46.04,46.11,43075.0,40.7616,40.8678,40.7616,40.8235,43075.0
2016-02-11 12:55:00,46.16,46.22,46.15,46.22,31970.0,40.8678,40.9209,40.859,40.9209,31970.0
2016-02-11 13:00:00,46.22,46.34,46.16,46.3,67060.0,40.9209,41.0272,40.8678,40.9918,67060.0
2016-02-11 13:05:00,46.29,46.35,46.23,46.35,33590.0,40.9829,41.036,40.9298,41.036,33590.0
2016-02-11 13:10:00,46.36,46.4,46.29,46.4,61055.0,41.0449,41.0803,40.9829,41.0803,61055.0
2016-02-11 13:15:00,46.38,46.54,46.35,46.54,57410.0,41.0626,41.2042,41.036,41.2042,57410.0
2016-02-11 13:20:00,46.54,46.7,46.54,46.67,46000.0,41.2042,41.3459,41.2042,41.3193,46000.0
2016-02-11 13:25:00,46.62,46.67,46.61,46.63,107145.0,41.2751,41.3193,41.2662,41.2839,107145.0
2016-02-11 13:30:00,46.61,46.67,46.6,46.61,17355.0,41.2662,41.3193,41.2574,41.2662,17355.0
2016-02-11 13:35:00,46.64,46.65,46.43,46.43,17000.0,41.2928,41.3016,41.1069,41.1069,17000.0
2016-02-11 13:40:00,46.45,46.45,46.35,46.4,23315.0,41.1246,41.1246,41.036,41.0803,23315.0
2016-02-11 13:45:00,46.38,46.53,46.38,46.53,45100.0,41.0626,41.1954,41.0626,41.1954,45100.0
2016-02-11 13:50:00,46.55,46.61,46.52,46.53,27345.0,41.2131,41.2662,41.1865,41.1954,27345.0
2016-02-11 13:55:00,46.56,46.6,46.43,46.47,63120.0,41.2219,41.2574,41.1069,41.1423,63120.0
2016-02-11 14:00:00,46.48,46.51,46.39,46.43,17355.0,41.1511,41.1777,41.0714,41.1069,17355.0
2016-02-11 14:05:00,46.43,46.43,46.32,46.4,17695.0,41.1069,41.1069,41.0095,41.0803,17695.0
2016-02-11 14:10:00,46.35,46.41,46.32,46.39,40250.0,41.036,41.0891,41.0095,41.0714,40250.0
2016-02-11 14:15:00,46.39,46.47,46.39,46.46,43740.0,41.0714,41.1423,41.0714,41.1334,43740.0
2016-02-11 14:20:00,46.44,46.48,46.41,46.41,45750.0,41.1157,41.1511,41.0891,41.0891,45750.0
2016-02-11 14:25:00,46.4,46.49,46.4,46.4,45605.0,41.0803,41.16,41.0803,41.0803,45605.0
2016-02-11 14:30:00,46.4,46.43,46.34,46.39,34475.0,41.0803,41.1069,41.0272,41.0714,34475.0
2016-02-11 14:35:00,46.41,46.58,46.22,46.56,69880.0,41.0891,41.2397,40.9209,41.2219,69880.0
2016-02-11 14:40:00,46.59,46.71,46.52,46.55,88530.0,41.2485,41.3547,41.1865,41.2131,88530.0
2016-02-11 14:45:00,46.55,46.85,46.54,46.84,21090.0,41.2131,41.4787,41.2042,41.4698,21090.0
2016-02-11 14:50:00,46.84,46.93,46.75,46.89,36240.0,41.4698,41.5495,41.3902,41.5141,36240.0
2016-02-11 14:55:00,46.86,46.86,46.64,46.67,26945.0,41.4876,41.4876,41.2928,41.3193,26945.0
2016-02-11 15:00:00,46.69,46.7,46.37,46.38,217415.0,41.337,41.3459,41.0537,41.0626,217415.0
2016-02-11 15:05:00,46.37,46.4,46.24,46.35,75345.0,41.0537,41.0803,40.9386,41.036,75345.0
2016-02-11 15:10:00,46.36,46.52,46.35,46.45,56530.0,41.0449,41.1865,41.036,41.1246,56530.0
2016-02-11 15:15:00,46.46,46.46,46.31,46.35,32500.0,41.1334,41.1334,41.0006,41.036,32500.0
2016-02-11 15:20:00,46.35,46.46,46.32,46.38,58220.0,41.036,41.1334,41.0095,41.0626,58220.0
2016-02-11 15:25:00,46.38,46.53,46.34,46.52,77110.0,41.0626,41.1954,41.0272,41.1865,77110.0
2016-02-11 15:30:00,46.52,46.61,46.43,46.61,101915.0,41.1865,41.2662,41.1069,41.2662,101915.0
2016-02-11 15:35:00,46.61,46.9,46.61,46.89,97365.0,41.2662,41.523,41.2662,41.5141,97365.0
2016-02-11 15:40:00,46.92,46.96,46.81,46.91,80140.0,41.5407,41.5761,41.4433,41.5318,80140.0
2016-02-11 15:45:00,46.94,46.95,46.72,46.78,166150.0,41.5584,41.5672,41.3636,41.4167,166150.0
2016-02-11 15:50:00,46.78,46.84,46.68,46.71,308730.0,41.4167,41.4698,41.3282,41.3547,308730.0
2016-02-11 15:55:00,46.72,46.74,46.62,46.63,467960.0,41.3636,41.3813,41.2751,41.2839,467960.0
2016-02-12 09:30:00,47.31,47.31,46.88,46.99,84585.0,41.886,41.886,41.5053,41.6026,84585.0
2016-02-12 09:35:00,46.98,47.24,46.98,47.14,21550.0,41.5938,41.824,41.5938,41.7354,21550.0
2016-02-12 09:40:00,47.18,47.18,47.02,47.1,46250.0,41.7709,41.7709,41.6292,41.7,46250.0
2016-02-12 09:45:00,47.01,47.3,47.01,47.18,38525.0,41.6204,41.8771,41.6204,41.7709,38525.0
2016-02-12 09:50:00,47.11,47.23,47.05,47.15,19130.0,41.7089,41.8151,41.6558,41.7443,19130.0
2016-02-12 09:55:00,47.1,47.1,46.85,46.9,37485.0,41.7,41.7,41.4787,41.523,37485.0
2016-02-12 10:00:00,46.83,46.9,46.6,46.83,32000.0,41.461,41.523,41.2574,41.461,32000.0
2016-02-12 10:05:00,46.88,46.98,46.72,46.78,16000.0,41.5053,41.5938,41.3636,41.4167,16000.0
2016-02-12 10:10:00,46.74,46.82,46.68,46.68,17085.0,41.3813,41.4521,41.3282,41.3282,17085.0
2016-02-12 10:15:00,46.66,46.73,46.66,46.71,17000.0,41.3105,41.3725,41.3105,41.3547,17000.0
2016-02-12 10:20:00,46.88,47.04,46.84,47.04,12755.0,41.5053,41.6469,41.4698,41.6469,12755.0
2016-02-12 10:25:00,47.04,47.25,47.04,47.19,21640.0,41.6469,41.8328,41.6469,41.7797,21640.0
2016-02-12 10:30:00,47.25,47.3,47.1,47.3,38000.0,41.8328,41.8771,41.7,41.8771,38000.0
2016-02-12 10:35:00,47.29,47.29,46.95,46.95,22475.0,41.8683,41.8683,41.5672,41.5672,22475.0
2016-02-12 10:40:00,46.93,46.93,46.75,46.75,51785.0,41.5495,41.5495,41.3902,41.3902,51785.0
2016-02-12 10:45:00,46.68,46.68,46.59,46.66,26695.0,41.3282,41.3282,41.2485,41.3105,26695.0
2016-02-12 10:50:00,46.64,46.71,46.48,46.5,50950.0,41.2928,41.3547,41.1511,41.1688,50950.0
2016-02-12 10:55:00,46.52,46.56,46.43,46.48,20200.0,41.1865,41.2219,41.1069,41.1511,20200.0
2016-02-12 11:00:00,46.55,46.64,46.46,46.51,63515.0,41.2131,41.2928,41.1334,41.1777,63515.0
2016-02-12 11:05:00,46.48,46.51,46.41,46.43,26225.0,41.1511,41.1777,41.0891,41.1069,26225.0
2016-02-12 11:10:00,46.42,46.5,46.36,46.5,82270.0,41.098,41.1688,41.0449,41.1688,82270.0
2016-02-12 11:15:00,46.48,46.57,46.4,46.57,75215.0,41.1511,41.2308,41.0803,41.2308,75215.0
2016-02-12 11:20:00,46.63,46.63,46.59,46.61,11500.0,41.2839,41.2839,41.2485,41.2662,11500.0
2016-02-12 11:25:00,46.6,46.61,46.5,46.5,40550.0,41.2574,41.2662,41.1688,41.1688,40550.0
2016-02-12 11:30:00,46.5,46.67,46.49,46.67,11055.0,41.1688,41.3193,41.16,41.3193,11055.0
2016-02-12 11:35:00,46.68,46.69,46.48,46.51,77770.0,41.3282,41.337,41.1511,41.1777,77770.0
2016-02-12 11:40:00,46.55,46.64,46.52,46.61,32250.0,41.2131,41.2928,41.1865,41.2662,32250.0
2016-02-12 11:45:00,46.6,46.65,46.56,46.59,40620.0,41.2574,41.3016,41.2219,41.2485,40620.0
2016-02-12 11:50:00,46.57,46.59,46.35,46.35,18000.0,41.2308,41.2485,41.036,41.036,18000.0
2016-02-12 11:55:00,46.35,46.43,46.35,46.43,12860.0,41.036,41.1069,41.036,41.1069,12860.0
2016-02-12 12:00:00,46.48,46.56,46.46,46.56,11655.0,41.1511,41.2219,41.1334,41.2219,11655.0
2016-02-12 12:05:00,46.59,46.61,46.46,46.46,23800.0,41.2485,41.2662,41.1334,41.1334,23800.0
2016-02-12 12:10:00,46.44,46.55,46.44,46.55,10325.0,41.1157,41.2131,41.1157,41.2131,10325.0
2016-02-12 12:15:00,46.54,46.54,46.49,46.49,4285.0,41.2042,41.2042,41.16,41.16,4285.0
2016-02-12 12:20:00,46.54,46.55,46.49,46.5,12380.0,41.2042,41.2131,41.16,41.1688,12380.0
2016-02-12 12:25:00,46.49,46.54,46.49,46.49,11500.0,41.16,41.2042,41.16,41.16,11500.0
2016-02-12 12:30:00,46.51,46.51,46.39,46.39,67140.0,41.1777,41.1777,41.0714,41.0714,67140.0
2016-02-12 12:35:00,46.39,46.39,46.34,46.34,22435.0,41.0714,41.0714,41.0272,41.0272,22435.0
2016-02-12 12:40:00,46.39,46.39,46.34,46.35,35370.0,41.0714,41.0714,41.0272,41.036,35370.0
2016-02-12 12:45:00,46.35,46.37,46.27,46.3,81090.0,41.036,41.0537,40.9652,40.9918,81090.0
2016-02-12 12:50:00,46.3,46.39,46.3,46.35,28000.0,40.9918,41.0714,40.9918,41.036,28000.0
2016-02-12 12:55:00,46.35,46.35,46.27,46.27,19095.0,41.036,41.036,40.9652,40.9652,19095.0
2016-02-12 13:00:00,46.29,46.41,46.29,46.3,17500.0,40.9829,41.0891,40.9829,40.9918,17500.0
2016-02-12 13:05:00,46.36,46.37,46.3,46.31,19910.0,41.0449,41.0537,40.9918,41.0006,19910.0
2016-02-12 13:10:00,46.33,46.36,46.27,46.33,67000.0,41.0183,41.0449,40.9652,41.0183,67000.0
2016-02-12 13:15:00,46.27,46.35,46.23,46.26,21650.0,40.9652,41.036,40.9298,40.9563,21650.0
2016-02-12 13:20:00,46.27,46.28,46.22,46.24,8270.0,40.9652,40.974,40.9209,40.9386,8270.0
2016-02-12 13:25:00,46.25,46.29,46.21,46.27,11000.0,40.9475,40.9829,40.9121,40.9652,11000.0
2016-02-12 13:30:00,46.27,46.4,46.25,46.4,24205.0,40.9652,41.0803,40.9475,41.0803,24205.0
2016-02-12 13:35:00,46.43,46.44,46.34,46.44,10860.0,41.1069,41.1157,41.0272,41.1157,10860.0
2016-02-12 13:40:00,46.46,46.55,46.41,46.54,20000.0,41.1334,41.2131,41.0891,41.2042,20000.0
2016-02-12 13:45:00,46.56,46.6,46.5,46.56,31500.0,41.2219,41.2574,41.1688,41.2219,31500.0
2016-02-12 13:50:00,46.57,46.57,46.52,46.56,6525.0,41.2308,41.2308,41.1865,41.2219,6525.0
2016-02-12 13:55:00,46.57,46.6,46.54,46.55,34515.0,41.2308,41.2574,41.2042,41.2131,34515.0
2016-02-12 14:00:00,46.55,46.58,46.5,46.52,39885.0,41.2131,41.2397,41.1688,41.1865,39885.0
2016-02-12 14:05:00,46.52,46.62,46.48,46.62,34155.0,41.1865,41.2751,41.1511,41.2751,34155.0
2016-02-12 14:10:00,46.59,46.6,46.53,46.59,16750.0,41.2485,41.2574,41.1954,41.2485,16750.0
2016-02-12 14:15:00,46.61,46.76,46.61,46.71,99800.0,41.2662,41.399,41.2662,41.3547,99800.0
2016-02-12 14:20:00,46.7,46.86,46.67,46.86,23000.0,41.3459,41.4876,41.3193,41.4876,23000.0
2016-02-12 14:25:00,46.82,46.94,46.82,46.94,21020.0,41.4521,41.5584,41.4521,41.5584,21020.0
2016-02-12 14:30:00,46.88,47.01,46.85,46.85,14285.0,41.5053,41.6204,41.4787,41.4787,14285.0
2016-02-12 14:35:00,46.87,46.95,46.85,46.91,21000.0,41.4964,41.5672,41.4787,41.5318,21000.0
2016-02-12 14:40:00,46.91,46.96,46.89,46.95,34355.0,41.5318,41.5761,41.5141,41.5672,34355.0
2016-02-12 14:45:00,46.96,47.01,46.91,46.94,32465.0,41.5761,41.6204,41.5318,41.5584,32465.0
2016-02-12 14:50:00,46.95,47.03,46.94,47.02,31375.0,41.5672,41.6381,41.5584,41.6292,31375.0
2016-02-12 14:55:00,47.0,47.06,46.98,46.98,23000.0,41.6115,41.6646,41.5938,41.5938,23000.0
2016-02-12 15:00:00,46.95,47.05,46.95,47.05,25955.0,41.5672,41.6558,41.5672,41.6558,25955.0
2016-02-12 15:05:00,47.04,47.13,47.01,47.1,28500.0,41.6469,41.7266,41.6204,41.7,28500.0
2016-02-12 15:10:00,47.04,47.13,47.04,47.12,19680.0,41.6469,41.7266,41.6469,41.7177,19680.0
2016-02-12 15:15:00,47.1,47.11,47.08,47.08,33660.0,41.7,41.7089,41.6823,41.6823,33660.0
2016-02-12 15:20:00,47.08,47.08,46.99,47.03,36075.0,41.6823,41.6823,41.6026,41.6381,36075.0
2016-02-12 15:25:00,47.05,47.12,47.01,47.12,44450.0,41.6558,41.7177,41.6204,41.7177,44450.0
2016-02-12 15:30:00,47.12,47.12,47.04,47.05,49755.0,41.7177,41.7177,41.6469,41.6558,49755.0
2016-02-12 15:35:00,47.08,47.14,47.06,47.12,56515.0,41.6823,41.7354,41.6646,41.7177,56515.0
2016-02-12 15:40:00,47.08,47.2,47.08,47.18,62500.0,41.6823,41.7886,41.6823,41.7709,62500.0
2016-02-12 15:45:00,47.21,47.27,47.17,47.17,104935.0,41.7974,41.8505,41.762,41.762,104935.0
2016-02-12 15:50:00,47.18,47.22,47.15,47.22,134120.0,41.7709,41.8063,41.7443,41.8063,134120.0
2016-02-12 15:55:00,47.22,47.29,47.2,47.26,277305.0,41.8063,41.8683,41.7886,41.8417,277305.0
2016-02-16 09:30:00,47.72,48.1,47.68,47.97,67185.0,42.249,42.5854,42.2135,42.4703,67185.0
2016-02-16 09:35:00,48.03,48.03,47.76,47.86,94955.0,42.5234,42.5234,42.2844,42.3729,94955.0
2016-02-16 09:40:00,47.79,47.93,47.77,47.85,14860.0,42.3109,42.4349,42.2932,42.364,14860.0
2016-02-16 09:45:00,47.84,47.91,47.49,47.5,30300.0,42.3552,42.4172,42.0453,42.0542,30300.0
2016-02-16 09:50:00,47.5,47.51,47.33,47.35,9525.0,42.0542,42.063,41.9037,41.9214,9525.0
2016-02-16 09:55:00,47.35,47.47,47.26,47.34,33840.0,41.9214,42.0276,41.8417,41.9125,33840.0
2016-02-16 10:00:00,47.3,47.52,47.24,47.35,23895.0,41.8771,42.0719,41.824,41.9214,23895.0
2016-02-16 10:05:00,47.3,47.39,47.27,47.39,35700.0,41.8771,41.9568,41.8505,41.9568,35700.0
2016-02-16 10:10:00,47.39,47.45,47.35,47.45,30150.0,41.9568,42.0099,41.9214,42.0099,30150.0
2016-02-16 10:15:00,47.45,47.5,47.3,47.3,36905.0,42.0099,42.0542,41.8771,41.8771,36905.0
2016-02-16 10:20:00,47.3,47.3,47.2,47.21,14500.0,41.8771,41.8771,41.7886,41.7974,14500.0
2016-02-16 10:25:00,47.2,47.21,47.09,47.09,19445.0,41.7886,41.7974,41.6912,41.6912,19445.0
2016-02-16 10:30:00,47.07,47.33,47.02,47.3,47335.0,41.6735,41.9037,41.6292,41.8771,47335.0
2016-02-16 10:35:00,47.27,47.4,47.27,47.36,34500.0,41.8505,41.9656,41.8505,41.9302,34500.0
2016-02-16 10:40:00,47.35,47.51,47.35,47.45,83460.0,41.9214,42.063,41.9214,42.0099,83460.0
2016-02-16 10:45:00,47.49,47.5,47.4,47.4,35565.0,42.0453,42.0542,41.9656,41.9656,35565.0
2016-02-16 10:50:00,47.36,47.37,47.2,47.21,10125.0,41.9302,41.9391,41.7886,41.7974,10125.0
2016-02-16 10:55:00,47.2,47.29,47.17,47.29,45520.0,41.7886,41.8683,41.762,41.8683,45520.0
2016-02-16 11:00:00,47.27,47.36,47.26,47.36,14270.0,41.8505,41.9302,41.8417,41.9302,14270.0
2016-02-16 11:05:00,47.33,47.36,47.25,47.3,34620.0,41.9037,41.9302,41.8328,41.8771,34620.0
2016-02-16 11:10:00,47.32,47.32,47.24,47.24,18025.0,41.8948,41.8948,41.824,41.824,18025.0
2016-02-16 11:15:00,47.23,47.28,47.14,47.28,15700.0,41.8151,41.8594,41.7354,41.8594,15700.0
2016-02-16 11:20:00,47.33,47.35,47.2,47.2,15500.0,41.9037,41.9214,41.7886,41.7886,15500.0
2016-02-16 11:25:00,47.2,47.2,47.14,47.2,7080.0,41.7886,41.7886,41.7354,41.7886,7080.0
2016-02-16 11:30:00,47.18,47.38,47.18,47.3,15000.0,41.7709,41.9479,41.7709,41.8771,15000.0
2016-02-16 11:35:00,47.3,47.3,47.23,47.25,19810.0,41.8771,41.8771,41.8151,41.8328,19810.0
2016-02-16 11:40:00,47.23,47.27,47.21,47.26,13645.0,41.8151,41.8505,41.7974,41.8417,13645.0
2016-02-16 11:45:00,47.26,47.27,47.23,47.27,12095.0,41.8417,41.8505,41.8151,41.8505,12095.0
2016-02-16 11:50:00,47.27,47.31,47.23,47.31,11130.0,41.8505,41.886,41.8151,41.886,11130.0
2016-02-16 11:55:00,47.29,47.29,47.27,47.27,11500.0,41.8683,41.8683,41.8505,41.8505,11500.0
2016-02-16 12:00:00,47.32,47.38,47.3,47.32,32245.0,41.8948,41.9479,41.8771,41.8948,32245.0
2016-02-16 12:05:00,47.37,47.37,47.29,47.33,7670.0,41.9391,41.9391,41.8683,41.9037,7670.0
2016-02-16 12:10:00,47.33,47.33,47.24,47.24,14000.0,41.9037,41.9037,41.824,41.824,14000.0
2016-02-16 12:15:00,47.27,47.31,47.24,47.24,19755.0,41.8505,41.886,41.824,41.824,19755.0
2016-02-16 12:20:00,47.25,47.33,47.25,47.26,42105.0,41.8328,41.9037,41.8328,41.8417,42105.0
2016-02-16 12:25:00,47.26,47.35,47.17,47.17,59455.0,41.8417,41.9214,41.762,41.762,59455.0
2016-02-16 12:30:00,47.2,47.21,47.14,47.15,70055.0,41.7886,41.7974,41.7354,41.7443,70055.0
2016-02-16 12:35:00,47.15,47.16,47.12,47.13,15500.0,41.7443,41.7532,41.7177,41.7266,15500.0
2016-02-16 12:40:00,47.13,47.15,47.09,47.11,70720.0,41.7266,41.7443,41.6912,41.7089,70720.0
2016-02-16 12:45:00,47.1,47.14,47.06,47.14,85495.0,41.7,41.7354,41.6646,41.7354,85495.0
2016-02-16 12:50:00,47.12,47.15,47.07,47.15,23000.0,41.7177,41.7443,41.6735,41.7443,23000.0
2016-02-16 12:55:00,47.18,47.27,47.17,47.23,40695.0,41.7709,41.8505,41.762,41.8151,40695.0
2016-02-16 13:00:00,47.23,47.37,47.22,47.33,51540.0,41.8151,41.9391,41.8063,41.9037,51540.0
2016-02-16 13:05:00,47.33,47.37,47.32,47.35,19040.0,41.9037,41.9391,41.8948,41.9214,19040.0
2016-02-16 13:10:00,47.35,47.39,47.32,47.38,15000.0,41.9214,41.9568,41.8948,41.9479,15000.0
2016-02-16 13:15:00,47.37,47.42,47.34,47.38,53590.0,41.9391,41.9833,41.9125,41.9479,53590.0
2016-02-16 13:20:00,47.36,47.42,47.35,47.41,29900.0,41.9302,41.9833,41.9214,41.9745,29900.0
2016-02-16 13:25:00,47.46,47.56,47.45,47.48,14730.0,42.0188,42.1073,42.0099,42.0365,14730.0
2016-02-16 13:30:00,47.5,47.55,47.43,47.49,20000.0,42.0542,42.0984,41.9922,42.0453,20000.0
2016-02-16 13:35:00,47.49,47.52,47.41,47.49,30520.0,42.0453,42.0719,41.9745,42.0453,30520.0
2016-02-16 13:40:00,47.49,47.49,47.36,47.4,68215.0,42.0453,42.0453,41.9302,41.9656,68215.0
2016-02-16 13:45:00,47.41,47.42,47.34,47.37,15500.0,41.9745,41.9833,41.9125,41.9391,15500.0
2016-02-16 13:50:00,47.38,47.44,47.35,47.39,61390.0,41.9479,42.0011,41.9214,41.9568,61390.0
2016-02-16 13:55:00,47.4,47.44,47.34,47.4,25960.0,41.9656,42.0011,41.9125,41.9656,25960.0
2016-02-16 14:00:00,47.43,47.5,47.38,47.44,23600.0,41.9922,42.0542,41.9479,42.0011,23600.0
2016-02-16 14:05:00,47.48,47.48,47.4,47.4,102690.0,42.0365,42.0365,41.9656,41.9656,102690.0
2016-02-16 14:10:00,47.4,47.48,47.39,47.44,31455.0,41.9656,42.0365,41.9568,42.0011,31455.0
2016-02-16 14:15:00,47.44,47.47,47.39,47.41,37460.0,42.0011,42.0276,41.9568,41.9745,37460.0
2016-02-16 14:20:00,47.42,47.44,47.38,47.41,30795.0,41.9833,42.0011,41.9479,41.9745,30795.0
2016-02-16 14:25:00,47.42,47.46,47.36,47.46,71025.0,41.9833,42.0188,41.9302,42.0188,71025.0
2016-02-16 14:30:00,47.45,47.48,47.37,47.41,49230.0,42.0099,42.0365,41.9391,41.9745,49230.0
2016-02-16 14:35:00,47.4,47.43,47.37,47.38,86675.0,41.9656,41.9922,41.9391,41.9479,86675.0
2016-02-16 14:40:00,47.39,47.43,47.38,47.42,44815.0,41.9568,41.9922,41.9479,41.9833,44815.0
2016-02-16 14:45:00,47.43,47.43,47.34,47.4,40415.0,41.9922,41.9922,41.9125,41.9656,40415.0
2016-02-16 14:50:00,47.4,47.43,47.36,47.39,40020.0,41.9656,41.9922,41.9302,41.9568,40020.0
2016-02-16 14:55:00,47.39,47.42,47.35,47.35,46430.0,41.9568,41.9833,41.9214,41.9214,46430.0
2016-02-16 15:00:00,47.37,47.38,47.33,47.35,68335.0,41.9391,41.9479,41.9037,41.9214,68335.0
2016-02-16 15:05:00,47.34,47.37,47.25,47.37,65845.0,41.9125,41.9391,41.8328,41.9391,65845.0
2016-02-16 15:10:00,47.36,47.44,47.35,47.43,73355.0,41.9302,42.0011,41.9214,41.9922,73355.0
2016-02-16 15:15:00,47.46,47.56,47.46,47.55,39380.0,42.0188,42.1073,42.0188,42.0984,39380.0
2016-02-16 15:20:00,47.54,47.57,47.53,47.57,48735.0,42.0896,42.1162,42.0807,42.1162,48735.0
2016-02-16 15:25:00,47.58,47.63,47.56,47.63,43595.0,42.125,42.1693,42.1073,42.1693,43595.0
2016-02-16 15:30:00,47.65,47.65,47.58,47.61,70110.0,42.187,42.187,42.125,42.1516,70110.0
2016-02-16 15:35:00,47.61,47.63,47.56,47.57,51520.0,42.1516,42.1693,42.1073,42.1162,51520.0
2016-02-16 15:40:00,47.56,47.62,47.54,47.57,77585.0,42.1073,42.1604,42.0896,42.1162,77585.0
2016-02-16 15:45:00,47.57,47.57,47.48,47.51,80370.0,42.1162,42.1162,42.0365,42.063,80370.0
2016-02-16 15:50:00,47.52,47.58,47.51,47.58,131490.0,42.0719,42.125,42.063,42.125,131490.0
2016-02-16 15:55:00,47.58,47.6,47.49,47.56,301365.0,42.125,42.1427,42.0453,42.1073,301365.0
2016-02-17 09:30:00,47.71,48.39,47.71,48.26,87880.0,42.2401,42.8421,42.2401,42.727,87880.0
2016-02-17 09:35:00,48.23,48.39,48.14,48.15,29110.0,42.7005,42.8421,42.6208,42.6297,29110.0
2016-02-17 09:40:00,48.06,48.25,48.05,48.23,4500.0,42.55,42.7182,42.5411,42.7005,4500.0
2016-02-17 09:45:00,48.15,48.15,47.98,47.98,5335.0,42.6297,42.6297,42.4791,42.4791,5335.0
2016-02-17 09:50:00,48.03,48.1,47.99,48.02,16750.0,42.5234,42.5854,42.488,42.5146,16750.0
2016-02-17 09:55:00,48.1,48.17,47.95,48.04,42640.0,42.5854,42.6474,42.4526,42.5323,42640.0
2016-02-17 10:00:00,48.03,48.18,47.97,47.97,47470.0,42.5234,42.6562,42.4703,42.4703,47470.0
2016-02-17 10:05:00,48.0,48.16,47.98,48.02,15335.0,42.4969,42.6385,42.4791,42.5146,15335.0
2016-02-17 10:10:00,48.06,48.13,48.02,48.05,22170.0,42.55,42.6119,42.5146,42.5411,22170.0
2016-02-17 10:15:00,48.01,48.36,47.97,48.32,66330.0,42.5057,42.8156,42.4703,42.7802,66330.0
2016-02-17 10:20:00,48.32,48.39,48.2,48.26,77755.0,42.7802,42.8421,42.6739,42.727,77755.0
2016-02-17 10:25:00,48.17,48.33,48.17,48.31,34590.0,42.6474,42.789,42.6474,42.7713,34590.0
2016-02-17 10:30:00,48.32,48.32,48.2,48.24,37850.0,42.7802,42.7802,42.6739,42.7093,37850.0
2016-02-17 10:35:00,48.23,48.27,48.16,48.16,48870.0,42.7005,42.7359,42.6385,42.6385,48870.0
2016-02-17 10:40:00,48.16,48.3,48.13,48.26,46235.0,42.6385,42.7625,42.6119,42.727,46235.0
2016-02-17 10:45:00,48.27,48.4,48.27,48.4,22000.0,42.7359,42.851,42.7359,42.851,22000.0
2016-02-17 10:50:00,48.4,48.47,48.34,48.42,36595.0,42.851,42.913,42.7979,42.8687,36595.0
2016-02-17 10:55:00,48.42,48.51,48.41,48.48,22330.0,42.8687,42.9484,42.8598,42.9218,22330.0
2016-02-17 11:00:00,48.46,48.48,48.39,48.45,52355.0,42.9041,42.9218,42.8421,42.8953,52355.0
2016-02-17 11:05:00,48.47,48.47,48.38,48.4,17275.0,42.913,42.913,42.8333,42.851,17275.0
2016-02-17 11:10:00,48.4,48.4,48.27,48.3,31045.0,42.851,42.851,42.7359,42.7625,31045.0
2016-02-17 11:15:00,48.3,48.46,48.27,48.45,36630.0,42.7625,42.9041,42.7359,42.8953,36630.0
2016-02-17 11:20:00,48.42,48.52,48.37,48.5,22085.0,42.8687,42.9572,42.8244,42.9395,22085.0
2016-02-17 11:25:00,48.5,48.74,48.5,48.67,55425.0,42.9395,43.152,42.9395,43.09,55425.0
2016-02-17 11:30:00,48.71,48.8,48.68,48.71,21940.0,43.1255,43.2051,43.0989,43.1255,21940.0
2016-02-17 11:35:00,48.7,48.7,48.53,48.59,20510.0,43.1166,43.1166,42.9661,43.0192,20510.0
2016-02-17 11:40:00,48.62,48.63,48.54,48.62,28500.0,43.0458,43.0546,42.9749,43.0458,28500.0
2016-02-17 11:45:00,48.64,48.64,48.54,48.55,57355.0,43.0635,43.0635,42.9749,42.9838,57355.0
2016-02-17 11:50:00,48.58,48.58,48.46,48.46,30000.0,43.0104,43.0104,42.9041,42.9041,30000.0
2016-02-17 11:55:00,48.47,48.53,48.47,48.53,12000.0,42.913,42.9661,42.913,42.9661,12000.0
2016-02-17 12:00:00,48.55,48.67,48.52,48.63,50200.0,42.9838,43.09,42.9572,43.0546,50200.0
2016-02-17 12:05:00,48.64,48.72,48.63,48.7,40000.0,43.0635,43.1343,43.0546,43.1166,40000.0
2016-02-17 12:10:00,48.68,48.75,48.66,48.74,27810.0,43.0989,43.1609,43.0812,43.152,27810.0
2016-02-17 12:15:00,48.74,48.8,48.71,48.8,44845.0,43.152,43.2051,43.1255,43.2051,44845.0
2016-02-17 12:20:00,48.8,48.95,48.74,48.93,45250.0,43.2051,43.3379,43.152,43.3202,45250.0
2016-02-17 12:25:00,48.93,48.93,48.85,48.88,35500.0,43.3202,43.3202,43.2494,43.276,35500.0
2016-02-17 12:30:00,48.85,48.97,48.84,48.91,24630.0,43.2494,43.3556,43.2405,43.3025,24630.0
2016-02-17 12:35:00,48.95,48.95,48.83,48.85,19985.0,43.3379,43.3379,43.2317,43.2494,19985.0
2016-02-17 12:40:00,48.85,48.99,48.85,48.94,65815.0,43.2494,43.3733,43.2494,43.3291,65815.0
2016-02-17 12:45:00,48.94,49.0,48.88,48.89,35235.0,43.3291,43.3822,43.276,43.2848,35235.0
2016-02-17 12:50:00,48.91,49.0,48.9,48.99,21395.0,43.3025,43.3822,43.2937,43.3733,21395.0
2016-02-17 12:55:00,48.99,48.99,48.86,48.93,62235.0,43.3733,43.3733,43.2583,43.3202,62235.0
2016-02-17 13:00:00,48.96,49.02,48.94,49.02,14500.0,43.3468,43.3999,43.3291,43.3999,14500.0
2016-02-17 13:05:00,48.99,49.1,48.97,49.09,33560.0,43.3733,43.4707,43.3556,43.4619,33560.0
2016-02-17 13:10:00,49.1,49.13,49.04,49.13,35885.0,43.4707,43.4973,43.4176,43.4973,35885.0
2016-02-17 13:15:00,49.08,49.15,49.08,49.12,39495.0,43.453,43.515,43.453,43.4884,39495.0
2016-02-17 13:20:00,49.13,49.14,49.06,49.11,25915.0,43.4973,43.5062,43.4353,43.4796,25915.0
2016-02-17 13:25:00,49.08,49.25,49.05,49.22,53870.0,43.453,43.6035,43.4265,43.577,53870.0
2016-02-17 13:30:00,49.2,49.24,49.13,49.21,15505.0,43.5593,43.5947,43.4973,43.5681,15505.0
2016-02-17 13:35:00,49.19,49.24,49.15,49.22,27810.0,43.5504,43.5947,43.515,43.577,27810.0
2016-02-17 13:40:00,49.21,49.24,49.2,49.22,32090.0,43.5681,43.5947,43.5593,43.577,32090.0
2016-02-17 13:45:00,49.24,49.25,49.16,49.16,17115.0,43.5947,43.6035,43.5239,43.5239,17115.0
2016-02-17 13:50:00,49.14,49.14,49.03,49.03,72765.0,43.5062,43.5062,43.4088,43.4088,72765.0
2016-02-17 13:55:00,49.03,49.07,48.92,49.0,100395.0,43.4088,43.4442,43.3114,43.3822,100395.0
2016-02-17 14:00:00,49.0,49.09,48.97,49.08,16630.0,43.3822,43.4619,43.3556,43.453,16630.0
2016-02-17 14:05:00,49.1,49.2,49.09,49.2,16170.0,43.4707,43.5593,43.4619,43.5593,16170.0
2016-02-17 14:10:00,49.21,49.24,49.16,49.24,33415.0,43.5681,43.5947,43.5239,43.5947,33415.0
2016-02-17 14:15:00,49.24,49.39,49.24,49.39,58195.0,43.5947,43.7275,43.5947,43.7275,58195.0
2016-02-17 14:20:00,49.4,49.46,49.37,49.44,41575.0,43.7363,43.7895,43.7098,43.7718,41575.0
2016-02-17 14:25:00,49.44,49.5,49.35,49.43,47145.0,43.7718,43.8249,43.6921,43.7629,47145.0
2016-02-17 14:30:00,49.43,49.51,49.42,49.47,28950.0,43.7629,43.8337,43.7541,43.7983,28950.0
2016-02-17 14:35:00,49.43,49.43,49.29,49.29,46185.0,43.7629,43.7629,43.639,43.639,46185.0
2016-02-17 14:40:00,49.32,49.41,49.29,49.37,50100.0,43.6655,43.7452,43.639,43.7098,50100.0
2016-02-17 14:45:00,49.37,49.4,49.33,49.4,37560.0,43.7098,43.7363,43.6744,43.7363,37560.0
2016-02-17 14:50:00,49.4,49.4,49.34,49.39,68735.0,43.7363,43.7363,43.6832,43.7275,68735.0
2016-02-17 14:55:00,49.35,49.38,49.31,49.34,30005.0,43.6921,43.7186,43.6567,43.6832,30005.0
2016-02-17 15:00:00,49.35,49.41,49.33,49.4,66865.0,43.6921,43.7452,43.6744,43.7363,66865.0
2016-02-17 15:05:00,49.41,49.46,49.39,49.4,33110.0,43.7452,43.7895,43.7275,43.7363,33110.0
2016-02-17 15:10:00,49.44,49.5,49.41,49.5,32820.0,43.7718,43.8249,43.7452,43.8249,32820.0
2016-02-17 15:15:00,49.49,49.52,49.45,49.49,56365.0,43.816,43.8426,43.7806,43.816,56365.0
2016-02-17 15:20:00,49.5,49.54,49.46,49.48,64420.0,43.8249,43.8603,43.7895,43.8072,64420.0
2016-02-17 15:25:00,49.48,49.54,49.44,49.5,52210.0,43.8072,43.8603,43.7718,43.8249,52210.0
2016-02-17 15:30:00,49.49,49.52,49.34,49.35,142015.0,43.816,43.8426,43.6832,43.6921,142015.0
2016-02-17 15:35:00,49.34,49.36,49.19,49.3,87185.0,43.6832,43.7009,43.5504,43.6478,87185.0
2016-02-17 15:40:00,49.3,49.36,49.27,49.32,103785.0,43.6478,43.7009,43.6212,43.6655,103785.0
2016-02-17 15:45:00,49.32,49.35,49.25,49.25,147425.0,43.6655,43.6921,43.6035,43.6035,147425.0
2016-02-17 15:50:00,49.26,49.29,49.25,49.29,104435.0,43.6124,43.639,43.6035,43.639,104435.0
2016-02-17 15:55:00,49.28,49.31,49.28,49.28,246575.0,43.6301,43.6567,43.6301,43.6301,246575.0
2016-02-18 09:30:00,49.2,49.23,48.97,49.02,63450.0,43.5593,43.5858,43.3556,43.3999,63450.0
2016-02-18 09:35:00,49.08,49.36,49.08,49.28,26655.0,43.453,43.7009,43.453,43.6301,26655.0
2016-02-18 09:40:00,49.36,49.37,49.21,49.21,24320.0,43.7009,43.7098,43.5681,43.5681,24320.0
2016-02-18 09:45:00,49.24,49.4,49.09,49.11,39050.0,43.5947,43.7363,43.4619,43.4796,39050.0
2016-02-18 09:50:00,49.11,49.23,49.08,49.13,39110.0,43.4796,43.5858,43.453,43.4973,39110.0
2016-02-18 09:55:00,49.14,49.15,48.95,48.95,68635.0,43.5062,43.515,43.3379,43.3379,68635.0
2016-02-18 10:00:00,48.93,48.99,48.79,48.79,48050.0,43.3202,43.3733,43.1963,43.1963,48050.0
2016-02-18 10:05:00,48.77,48.79,48.6,48.62,45310.0,43.1786,43.1963,43.0281,43.0458,45310.0
2016-02-18 10:10:00,48.6,48.8,48.58,48.77,50190.0,43.0281,43.2051,43.0104,43.1786,50190.0
2016-02-18 10:15:00,48.83,48.9,48.78,48.9,10500.0,43.2317,43.2937,43.1874,43.2937,10500.0
2016-02-18 10:20:00,48.93,48.95,48.89,48.93,16110.0,43.3202,43.3379,43.2848,43.3202,16110.0
2016-02-18 10:25:00,48.94,48.94,48.75,48.78,17505.0,43.3291,43.3291,43.1609,43.1874,17505.0
2016-02-18 10:30:00,48.82,48.82,48.67,48.67,9295.0,43.2228,43.2228,43.09,43.09,9295.0
2016-02-18 10:35:00,48.76,48.76,48.67,48.69,27300.0,43.1697,43.1697,43.09,43.1077,27300.0
2016-02-18 10:40:00,48.72,48.75,48.64,48.71,20660.0,43.1343,43.1609,43.0635,43.1255,20660.0
2016-02-18 10:45:00,48.74,48.76,48.64,48.64,13305.0,43.152,43.1697,43.0635,43.0635,13305.0
2016-02-18 10:50:00,48.67,48.67,48.58,48.63,12200.0,43.09,43.09,43.0104,43.0546,12200.0
2016-02-18 10:55:00,48.73,48.79,48.73,48.74,13965.0,43.1432,43.1963,43.1432,43.152,13965.0
2016-02-18 11:00:00,48.74,48.77,48.58,48.65,25165.0,43.152,43.1786,43.0104,43.0723,25165.0
2016-02-18 11:05:00,48.66,48.66,48.59,48.66,8025.0,43.0812,43.0812,43.0192,43.0812,8025.0
2016-02-18 11:10:00,48.65,48.73,48.64,48.67,11015.0,43.0723,43.1432,43.0635,43.09,11015.0
2016-02-18 11:15:00,48.7,48.7,48.64,48.64,3000.0,43.1166,43.1166,43.0635,43.0635,3000.0
2016-02-18 11:20:00,48.68,48.68,48.51,48.51,10470.0,43.0989,43.0989,42.9484,42.9484,10470.0
2016-02-18 11:25:00,48.53,48.65,48.53,48.65,24050.0,42.9661,43.0723,42.9661,43.0723,24050.0
2016-02-18 11:30:00,48.6,48.7,48.57,48.65,23595.0,43.0281,43.1166,43.0015,43.0723,23595.0
2016-02-18 11:35:00,48.65,48.81,48.65,48.73,30315.0,43.0723,43.214,43.0723,43.1432,30315.0
2016-02-18 11:40:00,48.8,48.86,48.77,48.8,19500.0,43.2051,43.2583,43.1786,43.2051,19500.0
2016-02-18 11:45:00,48.8,48.86,48.75,48.86,5855.0,43.2051,43.2583,43.1609,43.2583,5855.0
2016-02-18 11:50:00,48.8,48.87,48.8,48.83,10400.0,43.2051,43.2671,43.2051,43.2317,10400.0
2016-02-18 11:55:00,48.78,48.88,48.78,48.88,10565.0,43.1874,43.276,43.1874,43.276,10565.0
2016-02-18 12:00:00,48.94,49.03,48.93,49.01,15540.0,43.3291,43.4088,43.3202,43.3911,15540.0
2016-02-18 12:05:00,48.99,49.01,48.93,48.95,14125.0,43.3733,43.3911,43.3202,43.3379,14125.0
2016-02-18 12:10:00,48.94,48.94,48.88,48.88,3005.0,43.3291,43.3291,43.276,43.276,3005.0
2016-02-18 12:15:00,48.88,48.98,48.88,48.96,8460.0,43.276,43.3645,43.276,43.3468,8460.0
2016-02-18 12:20:00,48.99,49.0,48.92,48.94,9940.0,43.3733,43.3822,43.3114,43.3291,9940.0
2016-02-18 12:25:00,48.91,49.04,48.91,48.97,17500.0,43.3025,43.4176,43.3025,43.3556,17500.0
2016-02-18 12:30:00,49.04,49.04,48.95,48.99,40405.0,43.4176,43.4176,43.3379,43.3733,40405.0
2016-02-18 12:35:00,48.95,48.95,48.88,48.88,22550.0,43.3379,43.3379,43.276,43.276,22550.0
2016-02-18 12:40:00,48.86,48.92,48.86,48.92,1500.0,43.2583,43.3114,43.2583,43.3114,1500.0
2016-02-18 12:45:00,48.91,48.94,48.86,48.88,14500.0,43.3025,43.3291,43.2583,43.276,14500.0
2016-02-18 12:50:00,48.88,48.98,48.88,48.97,21500.0,43.276,43.3645,43.276,43.3556,21500.0
2016-02-18 12:55:00,48.99,49.04,48.89,48.89,11720.0,43.3733,43.4176,43.2848,43.2848,11720.0
2016-02-18 13:00:00,48.91,48.97,48.83,48.83,31525.0,43.3025,43.3556,43.2317,43.2317,31525.0
2016-02-18 13:05:00,48.87,48.91,48.87,48.91,13465.0,43.2671,43.3025,43.2671,43.3025,13465.0
2016-02-18 13:10:00,48.94,48.95,48.82,48.82,19455.0,43.3291,43.3379,43.2228,43.2228,19455.0
2016-02-18 13:15:00,48.81,48.81,48.69,48.8,20705.0,43.214,43.214,43.1077,43.2051,20705.0
2016-02-18 13:20:00,48.75,48.79,48.75,48.78,8005.0,43.1609,43.1963,43.1609,43.1874,8005.0
2016-02-18 13:25:00,48.78,48.87,48.78,48.85,10750.0,43.1874,43.2671,43.1874,43.2494,10750.0
2016-02-18 13:30:00,48.82,48.93,48.81,48.89,24095.0,43.2228,43.3202,43.214,43.2848,24095.0
2016-02-18 13:35:00,48.93,48.93,48.8,48.82,12410.0,43.3202,43.3202,43.2051,43.2228,12410.0
2016-02-18 13:40:00,48.82,48.83,48.78,48.83,7700.0,43.2228,43.2317,43.1874,43.2317,7700.0
2016-02-18 13:45:00,48.81,48.81,48.76,48.76,7450.0,43.214,43.214,43.1697,43.1697,7450.0
2016-02-18 13:50:00,48.72,48.91,48.72,48.91,11920.0,43.1343,43.3025,43.1343,43.3025,11920.0
2016-02-18 13:55:00,48.89,48.9,48.81,48.81,8750.0,43.2848,43.2937,43.214,43.214,8750.0
2016-02-18 14:00:00,48.83,48.91,48.8,48.86,70385.0,43.2317,43.3025,43.2051,43.2583,70385.0
2016-02-18 14:05:00,48.84,48.91,48.84,48.91,11050.0,43.2405,43.3025,43.2405,43.3025,11050.0
2016-02-18 14:10:00,48.86,48.89,48.8,48.8,23510.0,43.2583,43.2848,43.2051,43.2051,23510.0
2016-02-18 14:15:00,48.78,48.85,48.71,48.85,14775.0,43.1874,43.2494,43.1255,43.2494,14775.0
2016-02-18 14:20:00,48.85,48.93,48.85,48.93,10350.0,43.2494,43.3202,43.2494,43.3202,10350.0
2016-02-18 14:25:00,48.88,48.9,48.87,48.87,17165.0,43.276,43.2937,43.2671,43.2671,17165.0
2016-02-18 14:30:00,48.88,48.96,48.88,48.93,5500.0,43.276,43.3468,43.276,43.3202,5500.0
2016-02-18 14:35:00,48.95,48.95,48.86,48.86,16540.0,43.3379,43.3379,43.2583,43.2583,16540.0
2016-02-18 14:40:00,48.88,48.93,48.86,48.88,7445.0,43.276,43.3202,43.2583,43.276,7445.0
2016-02-18 14:45:00,48.88,48.9,48.8,48.8,45680.0,43.276,43.2937,43.2051,43.2051,45680.0
2016-02-18 14:50:00,48.82,48.85,48.8,48.85,19035.0,43.2228,43.2494,43.2051,43.2494,19035.0
2016-02-18 14:55:00,48.83,48.83,48.78,48.79,10020.0,43.2317,43.2317,43.1874,43.1963,10020.0
2016-02-18 15:00:00,48.79,48.82,48.77,48.77,12870.0,43.1963,43.2228,43.1786,43.1786,12870.0
2016-02-18 15:05:00,48.79,48.83,48.76,48.77,36070.0,43.1963,43.2317,43.1697,43.1786,36070.0
2016-02-18 15:10:00,48.79,48.83,48.72,48.76,32210.0,43.1963,43.2317,43.1343,43.1697,32210.0
2016-02-18 15:15:00,48.72,48.78,48.71,48.76,19365.0,43.1343,43.1874,43.1255,43.1697,19365.0
2016-02-18 15:20:00,48.76,48.76,48.68,48.71,10750.0,43.1697,43.1697,43.0989,43.1255,10750.0
2016-02-18 15:25:00,48.71,48.73,48.67,48.72,28015.0,43.1255,43.1432,43.09,43.1343,28015.0
2016-02-18 15:30:00,48.72,48.72,48.66,48.71,26300.0,43.1343,43.1343,43.0812,43.1255,26300.0
2016-02-18 15:35:00,48.71,48.79,48.7,48.79,18645.0,43.1255,43.1963,43.1166,43.1963,18645.0
2016-02-18 15:40:00,48.79,48.8,48.71,48.71,33980.0,43.1963,43.2051,43.1255,43.1255,33980.0
2016-02-18 15:45:00,48.74,48.77,48.7,48.75,32065.0,43.152,43.1786,43.1166,43.1609,32065.0
2016-02-18 15:50:00,48.74,48.78,48.71,48.78,32890.0,43.152,43.1874,43.1255,43.1874,32890.0
2016-02-18 15:55:00,48.78,48.81,48.74,48.79,151950.0,43.1874,43.214,43.152,43.1963,151950.0
2016-02-19 09:30:00,48.67,48.79,48.31,48.77,189800.0,43.09,43.1963,42.7713,43.1786,189800.0
2016-02-19 09:35:00,48.79,49.01,48.66,48.67,27045.0,43.1963,43.3911,43.0812,43.09,27045.0
2016-02-19 09:40:00,48.62,48.84,48.6,48.71,36150.0,43.0458,43.2405,43.0281,43.1255,36150.0
2016-02-19 09:45:00,48.64,48.91,48.64,48.91,9500.0,43.0635,43.3025,43.0635,43.3025,9500.0
2016-02-19 09:50:00,48.91,49.13,48.9,49.13,21940.0,43.3025,43.4973,43.2937,43.4973,21940.0
2016-02-19 09:55:00,49.1,49.33,49.07,49.18,35905.0,43.4707,43.6744,43.4442,43.5416,35905.0
2016-02-19 10:00:00,49.18,49.3,49.13,49.3,124510.0,43.5416,43.6478,43.4973,43.6478,124510.0
2016-02-19 10:05:00,49.36,49.55,49.36,49.51,18310.0,43.7009,43.8691,43.7009,43.8337,18310.0
2016-02-19 10:10:00,49.55,49.59,49.52,49.59,12380.0,43.8691,43.9046,43.8426,43.9046,12380.0
2016-02-19 10:15:00,49.56,49.76,49.53,49.66,51385.0,43.878,44.0551,43.8514,43.9665,51385.0
2016-02-19 10:20:00,49.73,49.76,49.69,49.76,14225.0,44.0285,44.0551,43.9931,44.0551,14225.0
2016-02-19 10:25:00,49.72,49.75,49.64,49.64,22430.0,44.0197,44.0462,43.9488,43.9488,22430.0
2016-02-19 10:30:00,49.68,49.8,49.67,49.8,16255.0,43.9842,44.0905,43.9754,44.0905,16255.0
2016-02-19 10:35:00,49.79,49.85,49.76,49.81,52320.0,44.0816,44.1348,44.0551,44.0993,52320.0
2016-02-19 10:40:00,49.8,49.87,49.8,49.85,21750.0,44.0905,44.1525,44.0905,44.1348,21750.0
2016-02-19 10:45:00,49.87,49.94,49.85,49.93,15460.0,44.1525,44.2144,44.1348,44.2056,15460.0
2016-02-19 10:50:00,49.9,49.94,49.85,49.85,29435.0,44.179,44.2144,44.1348,44.1348,29435.0
2016-02-19 10:55:00,49.84,49.89,49.81,49.85,14590.0,44.1259,44.1702,44.0993,44.1348,14590.0
2016-02-19 11:00:00,49.77,49.83,49.65,49.68,44505.0,44.0639,44.117,43.9577,43.9842,44505.0
2016-02-19 11:05:00,49.67,49.67,49.58,49.58,4120.0,43.9754,43.9754,43.8957,43.8957,4120.0
2016-02-19 11:10:00,49.57,49.64,49.54,49.56,15165.0,43.8869,43.9488,43.8603,43.878,15165.0
2016-02-19 11:15:00,49.57,49.57,49.51,49.56,16745.0,43.8869,43.8869,43.8337,43.878,16745.0
2016-02-19 11:20:00,49.55,49.6,49.55,49.6,15810.0,43.8691,43.9134,43.8691,43.9134,15810.0
2016-02-19 11:25:00,49.59,49.76,49.59,49.75,41130.0,43.9046,44.0551,43.9046,44.0462,41130.0
2016-02-19 11:30:00,49.75,49.84,49.68,49.69,40660.0,44.0462,44.1259,43.9842,43.9931,40660.0
2016-02-19 11:35:00,49.67,49.81,49.66,49.81,48725.0,43.9754,44.0993,43.9665,44.0993,48725.0
2016-02-19 11:40:00,49.8,49.91,49.8,49.91,7000.0,44.0905,44.1879,44.0905,44.1879,7000.0
2016-02-19 11:45:00,49.85,49.88,49.77,49.81,15000.0,44.1348,44.1613,44.0639,44.0993,15000.0
2016-02-19 11:50:00,49.78,49.88,49.78,49.88,2500.0,44.0728,44.1613,44.0728,44.1613,2500.0
2016-02-19 11:55:00,49.84,49.84,49.68,49.68,19155.0,44.1259,44.1259,43.9842,43.9842,19155.0
2016-02-19 12:00:00,49.75,49.79,49.72,49.76,8885.0,44.0462,44.0816,44.0197,44.0551,8885.0
2016-02-19 12:05:00,49.77,49.77,49.68,49.75,5885.0,44.0639,44.0639,43.9842,44.0462,5885.0
2016-02-19 12:10:00,49.79,49.83,49.75,49.79,8750.0,44.0816,44.117,44.0462,44.0816,8750.0
2016-02-19 12:15:00,49.73,49.73,49.63,49.65,5525.0,44.0285,44.0285,43.94,43.9577,5525.0
2016-02-19 12:20:00,49.61,49.61,49.52,49.53,4500.0,43.9223,43.9223,43.8426,43.8514,4500.0
2016-02-19 12:25:00,49.51,49.62,49.51,49.6,13525.0,43.8337,43.9311,43.8337,43.9134,13525.0
2016-02-19 12:30:00,49.65,49.69,49.59,49.69,5950.0,43.9577,43.9931,43.9046,43.9931,5950.0
2016-02-19 12:35:00,49.64,49.65,49.57,49.57,14145.0,43.9488,43.9577,43.8869,43.8869,14145.0
2016-02-19 12:40:00,49.55,49.61,49.54,49.61,4000.0,43.8691,43.9223,43.8603,43.9223,4000.0
2016-02-19 12:45:00,49.61,49.62,49.57,49.57,6175.0,43.9223,43.9311,43.8869,43.8869,6175.0
2016-02-19 12:50:00,49.58,49.64,49.5,49.6,56600.0,43.8957,43.9488,43.8249,43.9134,56600.0
2016-02-19 12:55:00,49.58,49.64,49.55,49.56,18450.0,43.8957,43.9488,43.8691,43.878,18450.0
2016-02-19 13:00:00,49.54,49.6,49.54,49.6,2500.0,43.8603,43.9134,43.8603,43.9134,2500.0
2016-02-19 13:05:00,49.6,49.6,49.51,49.51,8400.0,43.9134,43.9134,43.8337,43.8337,8400.0
2016-02-19 13:10:00,49.47,49.51,49.45,49.51,12250.0,43.7983,43.8337,43.7806,43.8337,12250.0
2016-02-19 13:15:00,49.54,49.63,49.54,49.57,12330.0,43.8603,43.94,43.8603,43.8869,12330.0
2016-02-19 13:20:00,49.53,49.58,49.48,49.48,22530.0,43.8514,43.8957,43.8072,43.8072,22530.0
2016-02-19 13:25:00,49.5,49.5,49.45,49.45,8500.0,43.8249,43.8249,43.7806,43.7806,8500.0
2016-02-19 13:30:00,49.5,49.6,49.49,49.6,12760.0,43.8249,43.9134,43.816,43.9134,12760.0
2016-02-19 13:35:00,49.59,49.67,49.59,49.63,26685.0,43.9046,43.9754,43.9046,43.94,26685.0
2016-02-19 13:40:00,49.61,49.63,49.56,49.57,17600.0,43.9223,43.94,43.878,43.8869,17600.0
2016-02-19 13:45:00,49.61,49.61,49.5,49.51,18500.0,43.9223,43.9223,43.8249,43.8337,18500.0
2016-02-19 13:50:00,49.51,49.51,49.47,49.51,7320.0,43.8337,43.8337,43.7983,43.8337,7320.0
2016-02-19 13:55:00,49.46,49.55,49.42,49.54,20475.0,43.7895,43.8691,43.7541,43.8603,20475.0
2016-02-19 14:00:00,49.57,49.58,49.54,49.57,6500.0,43.8869,43.8957,43.8603,43.8869,6500.0
2016-02-19 14:05:00,49.57,49.7,49.57,49.62,19000.0,43.8869,44.0019,43.8869,43.9311,19000.0
2016-02-19 14:10:00,49.66,49.66,49.56,49.56,14760.0,43.9665,43.9665,43.878,43.878,14760.0
2016-02-19 14:15:00,49.56,49.61,49.56,49.59,12390.0,43.878,43.9223,43.878,43.9046,12390.0
2016-02-19 14:20:00,49.59,49.63,49.5,49.5,41395.0,43.9046,43.94,43.8249,43.8249,41395.0
2016-02-19 14:25:00,49.54,49.55,49.36,49.38,35020.0,43.8603,43.8691,43.7009,43.7186,35020.0
2016-02-19 14:30:00,49.37,49.42,49.26,49.29,16970.0,43.7098,43.7541,43.6124,43.639,16970.0
2016-02-19 14:35:00,49.23,49.38,49.23,49.36,55600.0,43.5858,43.7186,43.5858,43.7009,55600.0
2016-02-19 14:40:00,49.38,49.49,49.35,49.49,33000.0,43.7186,43.816,43.6921,43.816,33000.0
2016-02-19 14:45:00,49.49,49.51,49.42,49.48,43860.0,43.816,43.8337,43.7541,43.8072,43860.0
2016-02-19 14:50:00,49.52,49.57,49.45,49.46,26515.0,43.8426,43.8869,43.7806,43.7895,26515.0
2016-02-19 14:55:00,49.47,49.55,49.47,49.51,29195.0,43.7983,43.8691,43.7983,43.8337,29195.0
2016-02-19 15:00:00,49.5,49.54,49.47,49.52,23500.0,43.8249,43.8603,43.7983,43.8426,23500.0
2016-02-19 15:05:00,49.51,49.67,49.48,49.6,45250.0,43.8337,43.9754,43.8072,43.9134,45250.0
2016-02-19 15:10:00,49.6,49.67,49.6,49.63,31585.0,43.9134,43.9754,43.9134,43.94,31585.0
2016-02-19 15:15:00,49.65,49.69,49.64,49.67,13160.0,43.9577,43.9931,43.9488,43.9754,13160.0
2016-02-19 15:20:00,49.67,49.76,49.67,49.71,42800.0,43.9754,44.0551,43.9754,44.0108,42800.0
2016-02-19 15:25:00,49.7,49.71,49.65,49.65,21910.0,44.0019,44.0108,43.9577,43.9577,21910.0
2016-02-19 15:30:00,49.66,49.67,49.57,49.6,38070.0,43.9665,43.9754,43.8869,43.9134,38070.0
2016-02-19 15:35:00,49.61,49.66,49.61,49.63,35670.0,43.9223,43.9665,43.9223,43.94,35670.0
2016-02-19 15:40:00,49.63,49.7,49.62,49.68,65095.0,43.94,44.0019,43.9311,43.9842,65095.0
2016-02-19 15:45:00,49.68,49.68,49.6,49.64,107325.0,43.9842,43.9842,43.9134,43.9488,107325.0
2016-02-19 15:50:00,49.64,49.66,49.61,49.64,92045.0,43.9488,43.9665,43.9223,43.9488,92045.0
2016-02-19 15:55:00,49.63,49.64,49.6,49.61,197700.0,43.94,43.9488,43.9134,43.9223,197700.0
2016-02-22 09:30:00,50.21,50.51,50.05,50.3,101865.0,44.4535,44.7191,44.3118,44.5332,101865.0
2016-02-22 09:35:00,50.2,50.45,50.2,50.4,21600.0,44.4446,44.666,44.4446,44.6217,21600.0
2016-02-22 09:40:00,50.4,50.6,50.26,50.6,33355.0,44.6217,44.7988,44.4977,44.7988,33355.0
2016-02-22 09:45:00,50.56,50.74,50.44,50.49,51495.0,44.7634,44.9227,44.6571,44.7014,51495.0
2016-02-22 09:50:00,50.4,50.48,50.12,50.17,31665.0,44.6217,44.6925,44.3738,44.4181,31665.0
2016-02-22 09:55:00,50.12,50.36,50.11,50.36,16130.0,44.3738,44.5863,44.3649,44.5863,16130.0
2016-02-22 10:00:00,50.26,50.33,50.12,50.23,42885.0,44.4977,44.5597,44.3738,44.4712,42885.0
2016-02-22 10:05:00,50.22,50.22,49.92,49.95,50360.0,44.4623,44.4623,44.1967,44.2233,50360.0
2016-02-22 10:10:00,49.9,49.97,49.86,49.96,22765.0,44.179,44.241,44.1436,44.2321,22765.0
2016-02-22 10:15:00,49.96,50.0,49.78,49.84,95470.0,44.2321,44.2676,44.0728,44.1259,95470.0
2016-02-22 10:20:00,49.81,49.86,49.7,49.76,7255.0,44.0993,44.1436,44.0019,44.0551,7255.0
2016-02-22 10:25:00,49.76,49.84,49.7,49.84,11500.0,44.0551,44.1259,44.0019,44.1259,11500.0
2016-02-22 10:30:00,49.84,49.93,49.76,49.83,29765.0,44.1259,44.2056,44.0551,44.117,29765.0
2016-02-22 10:35:00,49.79,49.84,49.78,49.79,12000.0,44.0816,44.1259,44.0728,44.0816,12000.0
2016-02-22 10:40:00,49.81,49.83,49.68,49.71,12500.0,44.0993,44.117,43.9842,44.0108,12500.0
2016-02-22 10:45:00,49.73,49.91,49.73,49.85,19000.0,44.0285,44.1879,44.0285,44.1348,19000.0
2016-02-22 10:50:00,49.82,49.9,49.77,49.86,19140.0,44.1082,44.179,44.0639,44.1436,19140.0
2016-02-22 10:55:00,49.87,49.88,49.82,49.88,16635.0,44.1525,44.1613,44.1082,44.1613,16635.0
2016-02-22 11:00:00,49.83,49.84,49.69,49.84,16350.0,44.117,44.1259,43.9931,44.1259,16350.0
2016-02-22 11:05:00,49.82,49.82,49.71,49.77,13395.0,44.1082,44.1082,44.0108,44.0639,13395.0
2016-02-22 11:10:00,49.77,49.86,49.77,49.84,14500.0,44.0639,44.1436,44.0639,44.1259,14500.0
2016-02-22 11:15:00,49.81,49.82,49.75,49.81,5950.0,44.0993,44.1082,44.0462,44.0993,5950.0
2016-02-22 11:20:00,49.83,49.83,49.77,49.81,21570.0,44.117,44.117,44.0639,44.0993,21570.0
2016-02-22 11:25:00,49.8,49.87,49.78,49.81,50975.0,44.0905,44.1525,44.0728,44.0993,50975.0
2016-02-22 11:30:00,49.87,49.87,49.78,49.81,22615.0,44.1525,44.1525,44.0728,44.0993,22615.0
2016-02-22 11:35:00,49.84,49.86,49.77,49.79,22500.0,44.1259,44.1436,44.0639,44.0816,22500.0
2016-02-22 11:40:00,49.81,49.81,49.7,49.7,16025.0,44.0993,44.0993,44.0019,44.0019,16025.0
2016-02-22 11:45:00,49.7,49.7,49.61,49.62,12365.0,44.0019,44.0019,43.9223,43.9311,12365.0
2016-02-22 11:50:00,49.63,49.69,49.61,49.65,36575.0,43.94,43.9931,43.9223,43.9577,36575.0
2016-02-22 11:55:00,49.66,49.73,49.65,49.67,47250.0,43.9665,44.0285,43.9577,43.9754,47250.0
2016-02-22 12:00:00,49.66,49.69,49.65,49.65,11030.0,43.9665,43.9931,43.9577,43.9577,11030.0
2016-02-22 12:05:00,49.66,49.75,49.66,49.68,10625.0,43.9665,44.0462,43.9665,43.9842,10625.0
2016-02-22 12:10:00,49.66,49.66,49.59,49.62,7000.0,43.9665,43.9665,43.9046,43.9311,7000.0
2016-02-22 12:15:00,49.61,49.61,49.54,49.59,29715.0,43.9223,43.9223,43.8603,43.9046,29715.0
2016-02-22 12:20:00,49.57,49.58,49.54,49.54,4500.0,43.8869,43.8957,43.8603,43.8603,4500.0
2016-02-22 12:25:00,49.53,49.63,49.5,49.51,38585.0,43.8514,43.94,43.8249,43.8337,38585.0
2016-02-22 12:30:00,49.59,49.6,49.54,49.55,18550.0,43.9046,43.9134,43.8603,43.8691,18550.0
2016-02-22 12:35:00,49.55,49.72,49.55,49.64,43355.0,43.8691,44.0197,43.8691,43.9488,43355.0
2016-02-22 12:40:00,49.63,49.64,49.5,49.5,23000.0,43.94,43.9488,43.8249,43.8249,23000.0
2016-02-22 12:45:00,49.48,49.49,49.44,49.44,13500.0,43.8072,43.816,43.7718,43.7718,13500.0
2016-02-22 12:50:00,49.44,49.5,49.43,49.48,22800.0,43.7718,43.8249,43.7629,43.8072,22800.0
2016-02-22 12:55:00,49.46,49.47,49.41,49.46,35775.0,43.7895,43.7983,43.7452,43.7895,35775.0
2016-02-22 13:00:00,49.45,49.5,49.42,49.46,138855.0,43.7806,43.8249,43.7541,43.7895,138855.0
2016-02-22 13:05:00,49.45,49.49,49.42,49.42,22250.0,43.7806,43.816,43.7541,43.7541,22250.0
2016-02-22 13:10:00,49.43,49.47,49.43,49.46,8000.0,43.7629,43.7983,43.7629,43.7895,8000.0
2016-02-22 13:15:00,49.48,49.49,49.42,49.42,25100.0,43.8072,43.816,43.7541,43.7541,25100.0
2016-02-22 13:20:00,49.44,49.47,49.38,49.39,15320.0,43.7718,43.7983,43.7186,43.7275,15320.0
2016-02-22 13:25:00,49.39,49.39,49.32,49.32,17450.0,43.7275,43.7275,43.6655,43.6655,17450.0
2016-02-22 13:30:00,49.33,49.46,49.33,49.46,17935.0,43.6744,43.7895,43.6744,43.7895,17935.0
2016-02-22 13:35:00,49.43,49.5,49.38,49.49,26445.0,43.7629,43.8249,43.7186,43.816,26445.0
2016-02-22 13:40:00,49.47,49.49,49.46,49.47,46065.0,43.7983,43.816,43.7895,43.7983,46065.0
2016-02-22 13:45:00,49.45,49.45,49.44,49.45,3000.0,43.7806,43.7806,43.7718,43.7806,3000.0
2016-02-22 13:50:00,49.44,49.44,49.33,49.33,15500.0,43.7718,43.7718,43.6744,43.6744,15500.0
2016-02-22 13:55:00,49.34,49.34,49.3,49.31,9690.0,43.6832,43.6832,43.6478,43.6567,9690.0
2016-02-22 14:00:00,49.32,49.38,49.32,49.38,16505.0,43.6655,43.7186,43.6655,43.7186,16505.0
2016-02-22 14:05:00,49.35,49.37,49.32,49.35,23375.0,43.6921,43.7098,43.6655,43.6921,23375.0
2016-02-22 14:10:00,49.33,49.36,49.17,49.23,45145.0,43.6744,43.7009,43.5327,43.5858,45145.0
2016-02-22 14:15:00,49.25,49.25,49.17,49.17,18045.0,43.6035,43.6035,43.5327,43.5327,18045.0
2016-02-22 14:20:00,49.19,49.23,49.19,49.19,10700.0,43.5504,43.5858,43.5504,43.5504,10700.0
2016-02-22 14:25:00,49.22,49.22,49.17,49.18,25785.0,43.577,43.577,43.5327,43.5416,25785.0
2016-02-22 14:30:00,49.2,49.22,49.15,49.15,11250.0,43.5593,43.577,43.515,43.515,11250.0
2016-02-22 14:35:00,49.17,49.24,49.17,49.22,19120.0,43.5327,43.5947,43.5327,43.577,19120.0
2016-02-22 14:40:00,49.19,49.22,49.15,49.16,21040.0,43.5504,43.577,43.515,43.5239,21040.0
2016-02-22 14:45:00,49.17,49.2,49.09,49.13,21900.0,43.5327,43.5593,43.4619,43.4973,21900.0
2016-02-22 14:50:00,49.08,49.15,49.08,49.12,42540.0,43.453,43.515,43.453,43.4884,42540.0
2016-02-22 14:55:00,49.13,49.2,49.1,49.16,106540.0,43.4973,43.5593,43.4707,43.5239,106540.0
2016-02-22 15:00:00,49.16,49.19,49.08,49.08,23935.0,43.5239,43.5504,43.453,43.453,23935.0
2016-02-22 15:05:00,49.11,49.16,49.11,49.15,18920.0,43.4796,43.5239,43.4796,43.515,18920.0
2016-02-22 15:10:00,49.15,49.22,49.13,49.18,56300.0,43.515,43.577,43.4973,43.5416,56300.0
2016-02-22 15:15:00,49.18,49.25,49.18,49.25,27500.0,43.5416,43.6035,43.5416,43.6035,27500.0
2016-02-22 15:20:00,49.27,49.33,49.24,49.29,24370.0,43.6212,43.6744,43.5947,43.639,24370.0
2016-02-22 15:25:00,49.29,49.38,49.29,49.36,28165.0,43.639,43.7186,43.639,43.7009,28165.0
2016-02-22 15:30:00,49.34,49.35,49.3,49.33,67385.0,43.6832,43.6921,43.6478,43.6744,67385.0
2016-02-22 15:35:00,49.31,49.32,49.27,49.27,61320.0,43.6567,43.6655,43.6212,43.6212,61320.0
2016-02-22 15:40:00,49.26,49.32,49.23,49.3,63010.0,43.6124,43.6655,43.5858,43.6478,63010.0
2016-02-22 15:45:00,49.31,49.38,49.3,49.36,91475.0,43.6567,43.7186,43.6478,43.7009,91475.0
2016-02-22 15:50:00,49.38,49.4,49.32,49.36,136970.0,43.7186,43.7363,43.6655,43.7009,136970.0
2016-02-22 15:55:00,49.36,49.36,49.29,49.35,166365.0,43.7009,43.7009,43.639,43.6921,166365.0
2016-02-23 09:30:00,49.46,49.7,49.0,49.1,147335.0,43.7895,44.0019,43.3822,43.4707,147335.0
2016-02-23 09:35:00,49.07,49.15,48.17,48.22,252765.0,43.4442,43.515,42.6474,42.6916,252765.0
2016-02-23 09:40:00,48.18,48.57,48.0,48.57,155030.0,42.6562,43.0015,42.4969,43.0015,155030.0
2016-02-23 09:45:00,48.57,49.01,48.53,49.01,59800.0,43.0015,43.3911,42.9661,43.3911,59800.0
2016-02-23 09:50:00,49.01,49.01,48.68,48.8,25275.0,43.3911,43.3911,43.0989,43.2051,25275.0
2016-02-23 09:55:00,48.86,49.16,48.65,49.02,86855.0,43.2583,43.5239,43.0723,43.3999,86855.0
2016-02-23 10:00:00,49.01,49.11,49.0,49.04,36185.0,43.3911,43.4796,43.3822,43.4176,36185.0
2016-02-23 10:05:00,49.0,49.09,48.76,48.83,43420.0,43.3822,43.4619,43.1697,43.2317,43420.0
2016-02-23 10:10:00,48.75,48.79,48.47,48.57,46610.0,43.1609,43.1963,42.913,43.0015,46610.0
2016-02-23 10:15:00,48.49,48.5,48.27,48.36,42915.0,42.9307,42.9395,42.7359,42.8156,42915.0
2016-02-23 10:20:00,48.32,48.58,48.29,48.58,24000.0,42.7802,43.0104,42.7536,43.0104,24000.0
2016-02-23 10:25:00,48.63,48.65,48.53,48.6,14500.0,43.0546,43.0723,42.9661,43.0281,14500.0
2016-02-23 10:30:00,48.6,48.67,48.55,48.63,30140.0,43.0281,43.09,42.9838,43.0546,30140.0
2016-02-23 10:35:00,48.61,48.61,48.52,48.61,10500.0,43.0369,43.0369,42.9572,43.0369,10500.0
2016-02-23 10:40:00,48.54,48.69,48.54,48.55,31900.0,42.9749,43.1077,42.9749,42.9838,31900.0
2016-02-23 10:45:00,48.56,48.63,48.54,48.55,20500.0,42.9926,43.0546,42.9749,42.9838,20500.0
2016-02-23 10:50:00,48.59,48.59,48.47,48.53,98820.0,43.0192,43.0192,42.913,42.9661,98820.0
2016-02-23 10:55:00,48.5,48.54,48.42,48.42,23375.0,42.9395,42.9749,42.8687,42.8687,23375.0
2016-02-23 11:00:00,48.45,48.46,48.4,48.42,14250.0,42.8953,42.9041,42.851,42.8687,14250.0
2016-02-23 11:05:00,48.42,48.44,48.36,48.36,19220.0,42.8687,42.8864,42.8156,42.8156,19220.0
2016-02-23 11:10:00,48.38,48.44,48.32,48.41,23260.0,42.8333,42.8864,42.7802,42.8598,23260.0
2016-02-23 11:15:00,48.42,48.5,48.37,48.38,66465.0,42.8687,42.9395,42.8244,42.8333,66465.0
2016-02-23 11:20:00,48.37,48.4,48.34,48.37,17500.0,42.8244,42.851,42.7979,42.8244,17500.0
2016-02-23 11:25:00,48.38,48.38,48.33,48.37,9000.0,42.8333,42.8333,42.789,42.8244,9000.0
2016-02-23 11:30:00,48.4,48.55,48.4,48.51,21205.0,42.851,42.9838,42.851,42.9484,21205.0
2016-02-23 11:35:00,48.51,48.52,48.4,48.51,36895.0,42.9484,42.9572,42.851,42.9484,36895.0
2016-02-23 11:40:00,48.52,48.55,48.51,48.53,18500.0,42.9572,42.9838,42.9484,42.9661,18500.0
2016-02-23 11:45:00,48.53,48.53,48.38,48.46,44040.0,42.9661,42.9661,42.8333,42.9041,44040.0
2016-02-23 11:50:00,48.45,48.45,48.36,48.36,66190.0,42.8953,42.8953,42.8156,42.8156,66190.0
2016-02-23 11:55:00,48.4,48.43,48.31,48.33,29690.0,42.851,42.8776,42.7713,42.789,29690.0
2016-02-23 12:00:00,48.36,48.38,48.3,48.32,19395.0,42.8156,42.8333,42.7625,42.7802,19395.0
2016-02-23 12:05:00,48.34,48.37,48.23,48.23,48180.0,42.7979,42.8244,42.7005,42.7005,48180.0
2016-02-23 12:10:00,48.25,48.33,48.25,48.31,13500.0,42.7182,42.789,42.7182,42.7713,13500.0
2016-02-23 12:15:00,48.33,48.4,48.24,48.34,39660.0,42.789,42.851,42.7093,42.7979,39660.0
2016-02-23 12:20:00,48.34,48.37,48.33,48.37,14500.0,42.7979,42.8244,42.789,42.8244,14500.0
2016-02-23 12:25:00,48.35,48.35,48.25,48.31,49415.0,42.8067,42.8067,42.7182,42.7713,49415.0
2016-02-23 12:30:00,48.34,48.39,48.31,48.39,6500.0,42.7979,42.8421,42.7713,42.8421,6500.0
2016-02-23 12:35:00,48.38,48.4,48.34,48.37,27200.0,42.8333,42.851,42.7979,42.8244,27200.0
2016-02-23 12:40:00,48.34,48.38,48.34,48.38,7500.0,42.7979,42.8333,42.7979,42.8333,7500.0
2016-02-23 12:45:00,48.38,48.4,48.35,48.38,18500.0,42.8333,42.851,42.8067,42.8333,18500.0
2016-02-23 12:50:00,48.4,48.4,48.33,48.36,29200.0,42.851,42.851,42.789,42.8156,29200.0
2016-02-23 12:55:00,48.34,48.38,48.34,48.34,9635.0,42.7979,42.8333,42.7979,42.7979,9635.0
2016-02-23 13:00:00,48.36,48.39,48.34,48.38,29500.0,42.8156,42.8421,42.7979,42.8333,29500.0
2016-02-23 13:05:00,48.38,48.39,48.35,48.36,24250.0,42.8333,42.8421,42.8067,42.8156,24250.0
2016-02-23 13:10:00,48.4,48.4,48.34,48.34,14750.0,42.851,42.851,42.7979,42.7979,14750.0
2016-02-23 13:15:00,48.34,48.38,48.34,48.36,15020.0,42.7979,42.8333,42.7979,42.8156,15020.0
2016-02-23 13:20:00,48.36,48.37,48.31,48.32,13670.0,42.8156,42.8244,42.7713,42.7802,13670.0
2016-02-23 13:25:00,48.34,48.34,48.31,48.31,6540.0,42.7979,42.7979,42.7713,42.7713,6540.0
2016-02-23 13:30:00,48.35,48.36,48.3,48.32,41130.0,42.8067,42.8156,42.7625,42.7802,41130.0
2016-02-23 13:35:00,48.32,48.36,48.29,48.29,51600.0,42.7802,42.8156,42.7536,42.7536,51600.0
2016-02-23 13:40:00,48.32,48.32,48.26,48.28,8745.0,42.7802,42.7802,42.727,42.7447,8745.0
2016-02-23 13:45:00,48.3,48.3,48.15,48.15,47840.0,42.7625,42.7625,42.6297,42.6297,47840.0
2016-02-23 13:50:00,48.11,48.15,48.08,48.15,68995.0,42.5942,42.6297,42.5677,42.6297,68995.0
2016-02-23 13:55:00,48.17,48.2,48.13,48.2,36765.0,42.6474,42.6739,42.6119,42.6739,36765.0
2016-02-23 14:00:00,48.23,48.33,48.23,48.3,8000.0,42.7005,42.789,42.7005,42.7625,8000.0
2016-02-23 14:05:00,48.31,48.39,48.31,48.36,9460.0,42.7713,42.8421,42.7713,42.8156,9460.0
2016-02-23 14:10:00,48.38,48.38,48.32,48.34,48255.0,42.8333,42.8333,42.7802,42.7979,48255.0
2016-02-23 14:15:00,48.33,48.39,48.33,48.35,41935.0,42.789,42.8421,42.789,42.8067,41935.0
2016-02-23 14:20:00,48.36,48.36,48.27,48.27,32780.0,42.8156,42.8156,42.7359,42.7359,32780.0
2016-02-23 14:25:00,48.3,48.32,48.29,48.3,11000.0,42.7625,42.7802,42.7536,42.7625,11000.0
2016-02-23 14:30:00,48.35,48.35,48.24,48.25,29250.0,42.8067,42.8067,42.7093,42.7182,29250.0
2016-02-23 14:35:00,48.31,48.33,48.24,48.26,17735.0,42.7713,42.789,42.7093,42.727,17735.0
2016-02-23 14:40:00,48.26,48.26,48.11,48.11,12960.0,42.727,42.727,42.5942,42.5942,12960.0
2016-02-23 14:45:00,48.13,48.17,48.1,48.13,9150.0,42.6119,42.6474,42.5854,42.6119,9150.0
2016-02-23 14:50:00,48.16,48.19,48.05,48.14,52615.0,42.6385,42.6651,42.5411,42.6208,52615.0
2016-02-23 14:55:00,48.14,48.19,48.08,48.09,28120.0,42.6208,42.6651,42.5677,42.5765,28120.0
2016-02-23 15:00:00,48.13,48.14,48.01,48.02,16155.0,42.6119,42.6208,42.5057,42.5146,16155.0
2016-02-23 15:05:00,48.03,48.1,48.02,48.05,34260.0,42.5234,42.5854,42.5146,42.5411,34260.0
2016-02-23 15:10:00,48.04,48.05,47.95,47.96,47795.0,42.5323,42.5411,42.4526,42.4614,47795.0
2016-02-23 15:15:00,47.98,48.0,47.95,47.99,43880.0,42.4791,42.4969,42.4526,42.488,43880.0
2016-02-23 15:20:00,48.0,48.06,47.98,47.99,28770.0,42.4969,42.55,42.4791,42.488,28770.0
2016-02-23 15:25:00,47.98,48.0,47.96,47.96,58155.0,42.4791,42.4969,42.4614,42.4614,58155.0
2016-02-23 15:30:00,47.96,48.19,47.96,48.16,64255.0,42.4614,42.6651,42.4614,42.6385,64255.0
2016-02-23 15:35:00,48.2,48.4,48.18,48.36,67505.0,42.6739,42.851,42.6562,42.8156,67505.0
2016-02-23 15:40:00,48.37,48.45,48.29,48.44,53390.0,42.8244,42.8953,42.7536,42.8864,53390.0
2016-02-23 15:45:00,48.44,48.49,48.38,48.44,95895.0,42.8864,42.9307,42.8333,42.8864,95895.0
2016-02-23 15:50:00,48.44,48.46,48.34,48.37,149745.0,42.8864,42.9041,42.7979,42.8244,149745.0
2016-02-23 15:55:00,48.37,48.39,48.28,48.33,173210.0,42.8244,42.8421,42.7447,42.789,173210.0
2016-02-24 09:30:00,48.0,48.2,47.85,48.16,43990.0,42.4969,42.6739,42.364,42.6385,43990.0
2016-02-24 09:35:00,48.11,48.19,47.89,47.91,34605.0,42.5942,42.6651,42.3995,42.4172,34605.0
2016-02-24 09:40:00,47.95,48.0,47.85,47.85,37000.0,42.4526,42.4969,42.364,42.364,37000.0
2016-02-24 09:45:00,47.85,47.85,47.62,47.72,38045.0,42.364,42.364,42.1604,42.249,38045.0
2016-02-24 09:50:00,47.72,47.88,47.68,47.86,31330.0,42.249,42.3906,42.2135,42.3729,31330.0
2016-02-24 09:55:00,47.83,47.88,47.78,47.79,16390.0,42.3463,42.3906,42.3021,42.3109,16390.0
2016-02-24 10:00:00,47.8,47.94,47.78,47.84,29390.0,42.3198,42.4437,42.3021,42.3552,29390.0
2016-02-24 10:05:00,47.82,48.08,47.82,48.08,25575.0,42.3375,42.5677,42.3375,42.5677,25575.0
2016-02-24 10:10:00,48.1,48.21,47.91,48.18,54945.0,42.5854,42.6828,42.4172,42.6562,54945.0
2016-02-24 10:15:00,48.16,48.19,48.03,48.03,13000.0,42.6385,42.6651,42.5234,42.5234,13000.0
2016-02-24 10:20:00,48.09,48.09,47.83,47.85,14950.0,42.5765,42.5765,42.3463,42.364,14950.0
2016-02-24 10:25:00,47.92,48.05,47.9,48.01,16650.0,42.426,42.5411,42.4083,42.5057,16650.0
2016-02-24 10:30:00,48.09,48.2,47.99,48.18,29930.0,42.5765,42.6739,42.488,42.6562,29930.0
2016-02-24 10:35:00,48.19,48.33,48.18,48.18,19015.0,42.6651,42.789,42.6562,42.6562,19015.0
2016-02-24 10:40:00,48.28,48.39,48.25,48.25,35565.0,42.7447,42.8421,42.7182,42.7182,35565.0
2016-02-24 10:45:00,48.29,48.42,48.27,48.42,31095.0,42.7536,42.8687,42.7359,42.8687,31095.0
2016-02-24 10:50:00,48.37,48.42,48.23,48.31,55310.0,42.8244,42.8687,42.7005,42.7713,55310.0
2016-02-24 10:55:00,48.37,48.41,48.34,48.41,14045.0,42.8244,42.8598,42.7979,42.8598,14045.0
2016-02-24 11:00:00,48.41,48.41,48.21,48.32,18430.0,42.8598,42.8598,42.6828,42.7802,18430.0
2016-02-24 11:05:00,48.31,48.33,48.2,48.3,23420.0,42.7713,42.789,42.6739,42.7625,23420.0
2016-02-24 11:10:00,48.3,48.38,48.27,48.31,23580.0,42.7625,42.8333,42.7359,42.7713,23580.0
2016-02-24 11:15:00,48.32,48.36,48.21,48.36,16935.0,42.7802,42.8156,42.6828,42.8156,16935.0
2016-02-24 11:20:00,48.38,48.46,48.28,48.46,33595.0,42.8333,42.9041,42.7447,42.9041,33595.0
2016-02-24 11:25:00,48.42,48.48,48.41,48.45,39310.0,42.8687,42.9218,42.8598,42.8953,39310.0
2016-02-24 11:30:00,48.47,48.52,48.28,48.3,39580.0,42.913,42.9572,42.7447,42.7625,39580.0
2016-02-24 11:35:00,48.33,48.41,48.29,48.41,36175.0,42.789,42.8598,42.7536,42.8598,36175.0
2016-02-24 11:40:00,48.39,48.52,48.37,48.5,17590.0,42.8421,42.9572,42.8244,42.9395,17590.0
2016-02-24 11:45:00,48.48,48.53,48.38,48.5,67165.0,42.9218,42.9661,42.8333,42.9395,67165.0
2016-02-24 11:50:00,48.54,48.56,48.46,48.46,26415.0,42.9749,42.9926,42.9041,42.9041,26415.0
2016-02-24 11:55:00,48.5,48.5,48.42,48.44,29290.0,42.9395,42.9395,42.8687,42.8864,29290.0
2016-02-24 12:00:00,48.48,48.53,48.46,48.5,10025.0,42.9218,42.9661,42.9041,42.9395,10025.0
2016-02-24 12:05:00,48.58,48.6,48.48,48.56,19875.0,43.0104,43.0281,42.9218,42.9926,19875.0
2016-02-24 12:10:00,48.52,48.52,48.42,48.47,35000.0,42.9572,42.9572,42.8687,42.913,35000.0
2016-02-24 12:15:00,48.48,48.54,48.38,48.4,75795.0,42.9218,42.9749,42.8333,42.851,75795.0
2016-02-24 12:20:00,48.42,48.48,48.3,48.3,42310.0,42.8687,42.9218,42.7625,42.7625,42310.0
2016-02-24 12:25:00,48.34,48.4,48.32,48.39,31005.0,42.7979,42.851,42.7802,42.8421,31005.0
2016-02-24 12:30:00,48.37,48.4,48.34,48.36,15500.0,42.8244,42.851,42.7979,42.8156,15500.0
2016-02-24 12:35:00,48.34,48.42,48.29,48.34,10505.0,42.7979,42.8687,42.7536,42.7979,10505.0
2016-02-24 12:40:00,48.34,48.41,48.26,48.29,20100.0,42.7979,42.8598,42.727,42.7536,20100.0
2016-02-24 12:45:00,48.27,48.28,48.2,48.28,13000.0,42.7359,42.7447,42.6739,42.7447,13000.0
2016-02-24 12:50:00,48.32,48.38,48.29,48.34,8805.0,42.7802,42.8333,42.7536,42.7979,8805.0
2016-02-24 12:55:00,48.36,48.36,48.32,48.33,2000.0,42.8156,42.8156,42.7802,42.789,2000.0
2016-02-24 13:00:00,48.34,48.4,48.32,48.4,3500.0,42.7979,42.851,42.7802,42.851,3500.0
2016-02-24 13:05:00,48.48,48.53,48.43,48.48,10800.0,42.9218,42.9661,42.8776,42.9218,10800.0
2016-02-24 13:10:00,48.42,48.42,48.35,48.35,4000.0,42.8687,42.8687,42.8067,42.8067,4000.0
2016-02-24 13:15:00,48.35,48.36,48.29,48.35,13230.0,42.8067,42.8156,42.7536,42.8067,13230.0
2016-02-24 13:20:00,48.35,48.43,48.34,48.39,6570.0,42.8067,42.8776,42.7979,42.8421,6570.0
2016-02-24 13:25:00,48.39,48.39,48.25,48.36,43200.0,42.8421,42.8421,42.7182,42.8156,43200.0
2016-02-24 13:30:00,48.37,48.4,48.28,48.33,9500.0,42.8244,42.851,42.7447,42.789,9500.0
2016-02-24 13:35:00,48.39,48.41,48.35,48.4,3000.0,42.8421,42.8598,42.8067,42.851,3000.0
2016-02-24 13:40:00,48.4,48.44,48.37,48.38,10000.0,42.851,42.8864,42.8244,42.8333,10000.0
2016-02-24 13:45:00,48.35,48.38,48.31,48.36,7415.0,42.8067,42.8333,42.7713,42.8156,7415.0
2016-02-24 13:50:00,48.39,48.44,48.38,48.4,16155.0,42.8421,42.8864,42.8333,42.851,16155.0
2016-02-24 13:55:00,48.42,48.48,48.37,48.37,17535.0,42.8687,42.9218,42.8244,42.8244,17535.0
2016-02-24 14:00:00,48.4,48.55,48.4,48.4,19525.0,42.851,42.9838,42.851,42.851,19525.0
2016-02-24 14:05:00,48.44,48.77,48.44,48.77,17555.0,42.8864,43.1786,42.8864,43.1786,17555.0
2016-02-24 14:10:00,48.7,48.76,48.64,48.74,33165.0,43.1166,43.1697,43.0635,43.152,33165.0
2016-02-24 14:15:00,48.68,48.68,48.64,48.64,2925.0,43.0989,43.0989,43.0635,43.0635,2925.0
2016-02-24 14:20:00,48.69,48.84,48.68,48.84,11105.0,43.1077,43.2405,43.0989,43.2405,11105.0
2016-02-24 14:25:00,48.85,48.86,48.77,48.85,28250.0,43.2494,43.2583,43.1786,43.2494,28250.0
2016-02-24 14:30:00,48.88,48.88,48.75,48.78,21075.0,43.276,43.276,43.1609,43.1874,21075.0
2016-02-24 14:35:00,48.77,48.78,48.66,48.76,45395.0,43.1786,43.1874,43.0812,43.1697,45395.0
2016-02-24 14:40:00,48.72,48.8,48.71,48.75,19655.0,43.1343,43.2051,43.1255,43.1609,19655.0
2016-02-24 14:45:00,48.77,48.82,48.71,48.82,11190.0,43.1786,43.2228,43.1255,43.2228,11190.0
2016-02-24 14:50:00,48.79,48.83,48.68,48.69,40925.0,43.1963,43.2317,43.0989,43.1077,40925.0
2016-02-24 14:55:00,48.69,48.7,48.58,48.62,41315.0,43.1077,43.1166,43.0104,43.0458,41315.0
2016-02-24 15:00:00,48.6,48.67,48.6,48.63,9260.0,43.0281,43.09,43.0281,43.0546,9260.0
2016-02-24 15:05:00,48.63,48.77,48.59,48.77,14860.0,43.0546,43.1786,43.0192,43.1786,14860.0
2016-02-24 15:10:00,48.81,48.87,48.78,48.85,29030.0,43.214,43.2671,43.1874,43.2494,29030.0
2016-02-24 15:15:00,48.84,48.97,48.84,48.89,25495.0,43.2405,43.3556,43.2405,43.2848,25495.0
2016-02-24 15:20:00,48.94,48.98,48.86,48.92,39370.0,43.3291,43.3645,43.2583,43.3114,39370.0
2016-02-24 15:25:00,48.9,48.99,48.87,48.92,21065.0,43.2937,43.3733,43.2671,43.3114,21065.0
2016-02-24 15:30:00,48.92,48.93,48.83,48.84,39950.0,43.3114,43.3202,43.2317,43.2405,39950.0
2016-02-24 15:35:00,48.86,48.9,48.82,48.84,33875.0,43.2583,43.2937,43.2228,43.2405,33875.0
2016-02-24 15:40:00,48.85,48.87,48.75,48.78,26115.0,43.2494,43.2671,43.1609,43.1874,26115.0
2016-02-24 15:45:00,48.81,48.82,48.77,48.78,38070.0,43.214,43.2228,43.1786,43.1874,38070.0
2016-02-24 15:50:00,48.79,48.88,48.78,48.88,44155.0,43.1963,43.276,43.1874,43.276,44155.0
2016-02-24 15:55:00,48.88,48.94,48.83,48.84,158245.0,43.276,43.3291,43.2317,43.2405,158245.0
2016-02-25 09:30:00,48.87,49.14,48.81,49.1,30745.0,43.2671,43.5062,43.214,43.4707,30745.0
2016-02-25 09:35:00,49.0,49.34,48.84,49.18,20290.0,43.3822,43.6832,43.2405,43.5416,20290.0
2016-02-25 09:40:00,49.25,49.29,48.97,49.11,21265.0,43.6035,43.639,43.3556,43.4796,21265.0
2016-02-25 09:45:00,49.08,49.31,48.88,49.01,99925.0,43.453,43.6567,43.276,43.3911,99925.0
2016-02-25 09:50:00,48.94,49.01,48.82,48.87,68835.0,43.3291,43.3911,43.2228,43.2671,68835.0
2016-02-25 09:55:00,48.78,48.78,48.59,48.59,28540.0,43.1874,43.1874,43.0192,43.0192,28540.0
2016-02-25 10:00:00,48.59,48.64,48.43,48.64,14000.0,43.0192,43.0635,42.8776,43.0635,14000.0
2016-02-25 10:05:00,48.57,48.57,48.44,48.44,11000.0,43.0015,43.0015,42.8864,42.8864,11000.0
2016-02-25 10:10:00,48.38,48.52,48.35,48.51,29265.0,42.8333,42.9572,42.8067,42.9484,29265.0
2016-02-25 10:15:00,48.53,48.56,48.45,48.56,24560.0,42.9661,42.9926,42.8953,42.9926,24560.0
2016-02-25 10:20:00,48.56,48.56,48.37,48.41,10000.0,42.9926,42.9926,42.8244,42.8598,10000.0
2016-02-25 10:25:00,48.41,48.55,48.39,48.53,24980.0,42.8598,42.9838,42.8421,42.9661,24980.0
2016-02-25 10:30:00,48.53,48.67,48.49,48.67,81410.0,42.9661,43.09,42.9307,43.09,81410.0
2016-02-25 10:35:00,48.67,48.75,48.41,48.41,105820.0,43.09,43.1609,42.8598,42.8598,105820.0
2016-02-25 10:40:00,48.47,48.57,48.42,48.46,33265.0,42.913,43.0015,42.8687,42.9041,33265.0
2016-02-25 10:45:00,48.45,48.53,48.44,48.52,21500.0,42.8953,42.9661,42.8864,42.9572,21500.0
2016-02-25 10:50:00,48.52,48.52,48.43,48.52,13500.0,42.9572,42.9572,42.8776,42.9572,13500.0
2016-02-25 10:55:00,48.52,48.52,48.37,48.37,12500.0,42.9572,42.9572,42.8244,42.8244,12500.0
2016-02-25 11:00:00,48.35,48.43,48.35,48.35,18910.0,42.8067,42.8776,42.8067,42.8067,18910.0
2016-02-25 11:05:00,48.4,48.4,48.31,48.4,22545.0,42.851,42.851,42.7713,42.851,22545.0
2016-02-25 11:10:00,48.33,48.44,48.32,48.44,16105.0,42.789,42.8864,42.7802,42.8864,16105.0
2016-02-25 11:15:00,48.48,48.59,48.44,48.57,11545.0,42.9218,43.0192,42.8864,43.0015,11545.0
2016-02-25 11:20:00,48.6,48.65,48.56,48.63,9000.0,43.0281,43.0723,42.9926,43.0546,9000.0
2016-02-25 11:25:00,48.7,48.7,48.54,48.56,12635.0,43.1166,43.1166,42.9749,42.9926,12635.0
2016-02-25 11:30:00,48.55,48.56,48.46,48.46,10500.0,42.9838,42.9926,42.9041,42.9041,10500.0
2016-02-25 11:35:00,48.46,48.54,48.42,48.42,48505.0,42.9041,42.9749,42.8687,42.8687,48505.0
2016-02-25 11:40:00,48.45,48.46,48.32,48.38,8000.0,42.8953,42.9041,42.7802,42.8333,8000.0
2016-02-25 11:45:00,48.35,48.43,48.31,48.36,10400.0,42.8067,42.8776,42.7713,42.8156,10400.0
2016-02-25 11:50:00,48.44,48.52,48.41,48.51,20405.0,42.8864,42.9572,42.8598,42.9484,20405.0
2016-02-25 11:55:00,48.47,48.52,48.41,48.48,26125.0,42.913,42.9572,42.8598,42.9218,26125.0
2016-02-25 12:00:00,48.55,48.55,48.47,48.5,9030.0,42.9838,42.9838,42.913,42.9395,9030.0
2016-02-25 12:05:00,48.45,48.59,48.45,48.59,29550.0,42.8953,43.0192,42.8953,43.0192,29550.0
2016-02-25 12:10:00,48.62,48.62,48.59,48.59,3500.0,43.0458,43.0458,43.0192,43.0192,3500.0
2016-02-25 12:15:00,48.63,48.67,48.56,48.62,25085.0,43.0546,43.09,42.9926,43.0458,25085.0
2016-02-25 12:20:00,48.61,48.7,48.61,48.68,65285.0,43.0369,43.1166,43.0369,43.0989,65285.0
2016-02-25 12:25:00,48.7,48.71,48.7,48.71,3500.0,43.1166,43.1255,43.1166,43.1255,3500.0
2016-02-25 12:30:00,48.71,48.71,48.64,48.64,16600.0,43.1255,43.1255,43.0635,43.0635,16600.0
2016-02-25 12:35:00,48.63,48.71,48.63,48.67,5000.0,43.0546,43.1255,43.0546,43.09,5000.0
2016-02-25 12:40:00,48.66,48.66,48.55,48.56,6000.0,43.0812,43.0812,42.9838,42.9926,6000.0
2016-02-25 12:45:00,48.52,48.59,48.52,48.56,3500.0,42.9572,43.0192,42.9572,42.9926,3500.0
2016-02-25 12:50:00,48.57,48.68,48.55,48.68,30170.0,43.0015,43.0989,42.9838,43.0989,30170.0
2016-02-25 12:55:00,48.66,48.68,48.65,48.66,9500.0,43.0812,43.0989,43.0723,43.0812,9500.0
2016-02-25 13:00:00,48.65,48.74,48.65,48.69,7000.0,43.0723,43.152,43.0723,43.1077,7000.0
2016-02-25 13:05:00,48.7,48.74,48.66,48.7,48755.0,43.1166,43.152,43.0812,43.1166,48755.0
2016-02-25 13:10:00,48.68,48.74,48.66,48.71,62205.0,43.0989,43.152,43.0812,43.1255,62205.0
2016-02-25 13:15:00,48.73,48.73,48.68,48.7,6340.0,43.1432,43.1432,43.0989,43.1166,6340.0
2016-02-25 13:20:00,48.77,48.82,48.76,48.77,7500.0,43.1786,43.2228,43.1697,43.1786,7500.0
2016-02-25 13:25:00,48.76,48.95,48.76,48.92,9000.0,43.1697,43.3379,43.1697,43.3114,9000.0
2016-02-25 13:30:00,48.94,48.96,48.88,48.9,20565.0,43.3291,43.3468,43.276,43.2937,20565.0
2016-02-25 13:35:00,48.83,48.87,48.81,48.82,28615.0,43.2317,43.2671,43.214,43.2228,28615.0
2016-02-25 13:40:00,48.81,48.88,48.79,48.87,52000.0,43.214,43.276,43.1963,43.2671,52000.0
2016-02-25 13:45:00,48.87,48.9,48.83,48.86,14000.0,43.2671,43.2937,43.2317,43.2583,14000.0
2016-02-25 13:50:00,48.84,48.91,48.84,48.87,9000.0,43.2405,43.3025,43.2405,43.2671,9000.0
2016-02-25 13:55:00,48.86,48.97,48.8,48.97,72670.0,43.2583,43.3556,43.2051,43.3556,72670.0
2016-02-25 14:00:00,48.97,48.98,48.9,48.95,23940.0,43.3556,43.3645,43.2937,43.3379,23940.0
2016-02-25 14:05:00,48.95,48.95,48.86,48.89,7500.0,43.3379,43.3379,43.2583,43.2848,7500.0
2016-02-25 14:10:00,48.88,48.94,48.87,48.94,11525.0,43.276,43.3291,43.2671,43.3291,11525.0
2016-02-25 14:15:00,48.94,48.94,48.9,48.93,9390.0,43.3291,43.3291,43.2937,43.3202,9390.0
2016-02-25 14:20:00,48.94,48.97,48.89,48.89,12930.0,43.3291,43.3556,43.2848,43.2848,12930.0
2016-02-25 14:25:00,48.9,48.92,48.81,48.85,25225.0,43.2937,43.3114,43.214,43.2494,25225.0
2016-02-25 14:30:00,48.89,48.92,48.83,48.83,24560.0,43.2848,43.3114,43.2317,43.2317,24560.0
2016-02-25 14:35:00,48.8,48.85,48.8,48.84,32605.0,43.2051,43.2494,43.2051,43.2405,32605.0
2016-02-25 14:40:00,48.8,48.84,48.79,48.8,20500.0,43.2051,43.2405,43.1963,43.2051,20500.0
2016-02-25 14:45:00,48.8,48.85,48.74,48.74,19585.0,43.2051,43.2494,43.152,43.152,19585.0
2016-02-25 14:50:00,48.75,48.78,48.69,48.72,24000.0,43.1609,43.1874,43.1077,43.1343,24000.0
2016-02-25 14:55:00,48.68,48.75,48.68,48.71,20660.0,43.0989,43.1609,43.0989,43.1255,20660.0
2016-02-25 15:00:00,48.73,48.76,48.67,48.76,25100.0,43.1432,43.1697,43.09,43.1697,25100.0
2016-02-25 15:05:00,48.77,48.8,48.73,48.8,29245.0,43.1786,43.2051,43.1432,43.2051,29245.0
2016-02-25 15:10:00,48.8,48.85,48.74,48.83,34685.0,43.2051,43.2494,43.152,43.2317,34685.0
2016-02-25 15:15:00,48.83,48.84,48.75,48.75,40855.0,43.2317,43.2405,43.1609,43.1609,40855.0
2016-02-25 15:20:00,48.75,48.76,48.68,48.68,25510.0,43.1609,43.1697,43.0989,43.0989,25510.0
2016-02-25 15:25:00,48.7,48.7,48.62,48.64,41415.0,43.1166,43.1166,43.0458,43.0635,41415.0
2016-02-25 15:30:00,48.66,48.72,48.65,48.68,61420.0,43.0812,43.1343,43.0723,43.0989,61420.0
2016-02-25 15:35:00,48.68,48.79,48.65,48.75,41015.0,43.0989,43.1963,43.0723,43.1609,41015.0
2016-02-25 15:40:00,48.74,48.9,48.73,48.86,60805.0,43.152,43.2937,43.1432,43.2583,60805.0
2016-02-25 15:45:00,48.88,48.95,48.87,48.92,63945.0,43.276,43.3379,43.2671,43.3114,63945.0
2016-02-25 15:50:00,48.93,48.98,48.91,48.96,96595.0,43.3202,43.3645,43.3025,43.3468,96595.0
2016-02-25 15:55:00,48.96,49.03,48.95,49.01,167840.0,43.3468,43.4088,43.3379,43.3911,167840.0
2016-02-26 09:30:00,49.05,49.19,48.97,48.98,28015.0,43.4265,43.5504,43.3556,43.3645,28015.0
2016-02-26 09:35:00,49.05,49.08,49.05,49.08,2000.0,43.4265,43.453,43.4265,43.453,2000.0
2016-02-26 09:40:00,49.13,49.13,48.99,49.02,6000.0,43.4973,43.4973,43.3733,43.3999,6000.0
2016-02-26 09:45:00,49.06,49.06,48.75,48.84,93030.0,43.4353,43.4353,43.1609,43.2405,93030.0
2016-02-26 09:50:00,48.8,48.97,48.72,48.77,108065.0,43.2051,43.3556,43.1343,43.1786,108065.0
2016-02-26 09:55:00,48.87,48.87,48.66,48.78,47025.0,43.2671,43.2671,43.0812,43.1874,47025.0
2016-02-26 10:00:00,48.83,48.83,48.53,48.54,75615.0,43.2317,43.2317,42.9661,42.9749,75615.0
2016-02-26 10:05:00,48.58,48.63,48.49,48.49,31500.0,43.0104,43.0546,42.9307,42.9307,31500.0
2016-02-26 10:10:00,48.49,48.56,48.35,48.41,87895.0,42.9307,42.9926,42.8067,42.8598,87895.0
2016-02-26 10:15:00,48.39,48.46,48.3,48.3,56940.0,42.8421,42.9041,42.7625,42.7625,56940.0
2016-02-26 10:20:00,48.34,48.46,48.28,48.3,115415.0,42.7979,42.9041,42.7447,42.7625,115415.0
2016-02-26 10:25:00,48.28,48.47,48.28,48.42,38520.0,42.7447,42.913,42.7447,42.8687,38520.0
2016-02-26 10:30:00,48.4,48.54,48.37,48.52,59390.0,42.851,42.9749,42.8244,42.9572,59390.0
2016-02-26 10:35:00,48.54,48.62,48.51,48.58,98135.0,42.9749,43.0458,42.9484,43.0104,98135.0
2016-02-26 10:40:00,48.58,48.68,48.58,48.68,15130.0,43.0104,43.0989,43.0104,43.0989,15130.0
2016-02-26 10:45:00,48.66,48.74,48.63,48.7,25285.0,43.0812,43.152,43.0546,43.1166,25285.0
2016-02-26 10:50:00,48.68,48.75,48.66,48.67,14840.0,43.0989,43.1609,43.0812,43.09,14840.0
2016-02-26 10:55:00,48.69,48.69,48.62,48.62,29695.0,43.1077,43.1077,43.0458,43.0458,29695.0
2016-02-26 11:00:00,48.65,48.75,48.64,48.65,60530.0,43.0723,43.1609,43.0635,43.0723,60530.0
2016-02-26 11:05:00,48.67,48.73,48.63,48.63,32585.0,43.09,43.1432,43.0546,43.0546,32585.0
2016-02-26 11:10:00,48.61,48.61,48.55,48.58,11515.0,43.0369,43.0369,42.9838,43.0104,11515.0
2016-02-26 11:15:00,48.6,48.63,48.47,48.47,10000.0,43.0281,43.0546,42.913,42.913,10000.0
2016-02-26 11:20:00,48.5,48.5,48.38,48.38,35555.0,42.9395,42.9395,42.8333,42.8333,35555.0
2016-02-26 11:25:00,48.37,48.38,48.21,48.21,83695.0,42.8244,42.8333,42.6828,42.6828,83695.0
2016-02-26 11:30:00,48.24,48.29,48.15,48.21,44510.0,42.7093,42.7536,42.6297,42.6828,44510.0
2016-02-26 11:35:00,48.21,48.24,48.15,48.16,54200.0,42.6828,42.7093,42.6297,42.6385,54200.0
2016-02-26 11:40:00,48.17,48.21,48.1,48.13,82860.0,42.6474,42.6828,42.5854,42.6119,82860.0
2016-02-26 11:45:00,48.11,48.2,48.06,48.15,90350.0,42.5942,42.6739,42.55,42.6297,90350.0
2016-02-26 11:50:00,48.17,48.17,47.99,47.99,44050.0,42.6474,42.6474,42.488,42.488,44050.0
2016-02-26 11:55:00,48.03,48.13,47.95,48.01,56585.0,42.5234,42.6119,42.4526,42.5057,56585.0
2016-02-26 12:00:00,48.08,48.09,47.96,48.06,35655.0,42.5677,42.5765,42.4614,42.55,35655.0
2016-02-26 12:05:00,48.09,48.11,48.0,48.08,38245.0,42.5765,42.5942,42.4969,42.5677,38245.0
2016-02-26 12:10:00,48.08,48.13,47.93,48.01,36780.0,42.5677,42.6119,42.4349,42.5057,36780.0
2016-02-26 12:15:00,48.01,48.16,48.0,48.0,46510.0,42.5057,42.6385,42.4969,42.4969,46510.0
2016-02-26 12:20:00,48.0,48.05,47.97,47.99,38365.0,42.4969,42.5411,42.4703,42.488,38365.0
2016-02-26 12:25:00,48.04,48.18,48.01,48.04,58090.0,42.5323,42.6562,42.5057,42.5323,58090.0
2016-02-26 12:30:00,48.01,48.17,48.01,48.13,15000.0,42.5057,42.6474,42.5057,42.6119,15000.0
2016-02-26 12:35:00,48.12,48.13,48.08,48.1,9000.0,42.6031,42.6119,42.5677,42.5854,9000.0
2016-02-26 12:40:00,48.11,48.12,48.04,48.04,24535.0,42.5942,42.6031,42.5323,42.5323,24535.0
2016-02-26 12:45:00,48.03,48.12,48.0,48.06,42300.0,42.5234,42.6031,42.4969,42.55,42300.0
2016-02-26 12:50:00,48.04,48.15,48.01,48.11,34310.0,42.5323,42.6297,42.5057,42.5942,34310.0
2016-02-26 12:55:00,48.15,48.16,48.09,48.12,26190.0,42.6297,42.6385,42.5765,42.6031,26190.0
2016-02-26 13:00:00,48.13,48.15,48.03,48.06,49885.0,42.6119,42.6297,42.5234,42.55,49885.0
2016-02-26 13:05:00,48.05,48.15,48.05,48.05,40745.0,42.5411,42.6297,42.5411,42.5411,40745.0
2016-02-26 13:10:00,48.08,48.11,48.01,48.01,21680.0,42.5677,42.5942,42.5057,42.5057,21680.0
2016-02-26 13:15:00,48.01,48.1,48.01,48.03,14080.0,42.5057,42.5854,42.5057,42.5234,14080.0
2016-02-26 13:20:00,48.07,48.13,48.02,48.08,32340.0,42.5588,42.6119,42.5146,42.5677,32340.0
2016-02-26 13:25:00,48.05,48.11,47.95,47.97,178365.0,42.5411,42.5942,42.4526,42.4703,178365.0
2016-02-26 13:30:00,48.01,48.06,47.97,48.06,21195.0,42.5057,42.55,42.4703,42.55,21195.0
2016-02-26 13:35:00,48.05,48.18,48.03,48.17,21095.0,42.5411,42.6562,42.5234,42.6474,21095.0
2016-02-26 13:40:00,48.17,48.18,48.04,48.07,23685.0,42.6474,42.6562,42.5323,42.5588,23685.0
2016-02-26 13:45:00,48.1,48.16,48.03,48.03,54350.0,42.5854,42.6385,42.5234,42.5234,54350.0
2016-02-26 13:50:00,48.04,48.11,48.04,48.09,40645.0,42.5323,42.5942,42.5323,42.5765,40645.0
2016-02-26 13:55:00,48.12,48.14,48.06,48.12,45720.0,42.6031,42.6208,42.55,42.6031,45720.0
2016-02-26 14:00:00,48.1,48.13,48.02,48.09,42635.0,42.5854,42.6119,42.5146,42.5765,42635.0
2016-02-26 14:05:00,48.12,48.18,48.12,48.15,20250.0,42.6031,42.6562,42.6031,42.6297,20250.0
2016-02-26 14:10:00,48.17,48.22,48.11,48.16,51465.0,42.6474,42.6916,42.5942,42.6385,51465.0
2016-02-26 14:15:00,48.14,48.18,48.07,48.09,50305.0,42.6208,42.6562,42.5588,42.5765,50305.0
2016-02-26 14:20:00,48.13,48.15,48.05,48.11,46350.0,42.6119,42.6297,42.5411,42.5942,46350.0
2016-02-26 14:25:00,48.09,48.11,48.02,48.03,21725.0,42.5765,42.5942,42.5146,42.5234,21725.0
2016-02-26 14:30:00,48.07,48.09,48.01,48.04,34450.0,42.5588,42.5765,42.5057,42.5323,34450.0
2016-02-26 14:35:00,48.06,48.07,47.93,47.95,50945.0,42.55,42.5588,42.4349,42.4526,50945.0
2016-02-26 14:40:00,47.98,48.03,47.95,47.98,31140.0,42.4791,42.5234,42.4526,42.4791,31140.0
2016-02-26 14:45:00,48.03,48.05,47.94,47.94,29650.0,42.5234,42.5411,42.4437,42.4437,29650.0
2016-02-26 14:50:00,48.0,48.06,47.98,48.02,13075.0,42.4969,42.55,42.4791,42.5146,13075.0
2016-02-26 14:55:00,48.03,48.06,47.98,47.98,48330.0,42.5234,42.55,42.4791,42.4791,48330.0
2016-02-26 15:00:00,48.02,48.04,47.95,47.99,82600.0,42.5146,42.5323,42.4526,42.488,82600.0
2016-02-26 15:05:00,48.02,48.06,47.96,47.96,142400.0,42.5146,42.55,42.4614,42.4614,142400.0
2016-02-26 15:10:00,47.96,48.09,47.92,48.01,108730.0,42.4614,42.5765,42.426,42.5057,108730.0
2016-02-26 15:15:00,48.08,48.08,47.98,48.02,50010.0,42.5677,42.5677,42.4791,42.5146,50010.0
2016-02-26 15:20:00,48.02,48.03,47.97,47.99,39145.0,42.5146,42.5234,42.4703,42.488,39145.0
2016-02-26 15:25:00,48.02,48.13,48.0,48.07,382630.0,42.5146,42.6119,42.4969,42.5588,382630.0
2016-02-26 15:30:00,48.05,48.16,48.01,48.06,63145.0,42.5411,42.6385,42.5057,42.55,63145.0
2016-02-26 15:35:00,48.08,48.11,47.99,48.03,79345.0,42.5677,42.5942,42.488,42.5234,79345.0
2016-02-26 15:40:00,48.05,48.17,48.03,48.14,78990.0,42.5411,42.6474,42.5234,42.6208,78990.0
2016-02-26 15:45:00,48.17,48.21,48.08,48.12,108210.0,42.6474,42.6828,42.5677,42.6031,108210.0
2016-02-26 15:50:00,48.11,48.14,48.09,48.13,104850.0,42.5942,42.6208,42.5765,42.6119,104850.0
2016-02-26 15:55:00,48.14,48.14,47.91,47.98,519625.0,42.6208,42.6208,42.4172,42.4791,519625.0
2016-02-29 09:30:00,47.79,47.99,47.61,47.74,46625.0,42.3109,42.488,42.1516,42.2667,46625.0
2016-02-29 09:35:00,47.77,47.82,47.36,47.4,61600.0,42.2932,42.3375,41.9302,41.9656,61600.0
2016-02-29 09:40:00,47.48,47.48,47.2,47.24,70485.0,42.0365,42.0365,41.7886,41.824,70485.0
2016-02-29 09:45:00,47.25,47.45,47.1,47.28,55835.0,41.8328,42.0099,41.7,41.8594,55835.0
2016-02-29 09:50:00,47.32,47.56,47.3,47.56,39825.0,41.8948,42.1073,41.8771,42.1073,39825.0
2016-02-29 09:55:00,47.6,47.65,47.5,47.58,48655.0,42.1427,42.187,42.0542,42.125,48655.0
2016-02-29 10:00:00,47.58,47.58,47.4,47.4,55125.0,42.125,42.125,41.9656,41.9656,55125.0
2016-02-29 10:05:00,47.41,47.52,47.4,47.43,23000.0,41.9745,42.0719,41.9656,41.9922,23000.0
2016-02-29 10:10:00,47.36,47.42,47.3,47.42,14615.0,41.9302,41.9833,41.8771,41.9833,14615.0
2016-02-29 10:15:00,47.42,47.52,47.42,47.43,12000.0,41.9833,42.0719,41.9833,41.9922,12000.0
2016-02-29 10:20:00,47.44,47.58,47.44,47.58,8025.0,42.0011,42.125,42.0011,42.125,8025.0
2016-02-29 10:25:00,47.56,47.56,47.4,47.46,19500.0,42.1073,42.1073,41.9656,42.0188,19500.0
2016-02-29 10:30:00,47.5,47.52,47.44,47.44,10000.0,42.0542,42.0719,42.0011,42.0011,10000.0
2016-02-29 10:35:00,47.41,47.54,47.41,47.46,16000.0,41.9745,42.0896,41.9745,42.0188,16000.0
2016-02-29 10:40:00,47.46,47.53,47.41,47.5,7900.0,42.0188,42.0807,41.9745,42.0542,7900.0
2016-02-29 10:45:00,47.44,47.55,47.44,47.54,8500.0,42.0011,42.0984,42.0011,42.0896,8500.0
2016-02-29 10:50:00,47.58,47.75,47.5,47.72,24995.0,42.125,42.2755,42.0542,42.249,24995.0
2016-02-29 10:55:00,47.75,47.79,47.74,47.79,14500.0,42.2755,42.3109,42.2667,42.3109,14500.0
2016-02-29 11:00:00,47.8,47.82,47.7,47.74,43595.0,42.3198,42.3375,42.2312,42.2667,43595.0
2016-02-29 11:05:00,47.75,47.81,47.74,47.74,16500.0,42.2755,42.3286,42.2667,42.2667,16500.0
2016-02-29 11:10:00,47.8,47.81,47.74,47.74,13745.0,42.3198,42.3286,42.2667,42.2667,13745.0
2016-02-29 11:15:00,47.71,47.77,47.71,47.74,12955.0,42.2401,42.2932,42.2401,42.2667,12955.0
2016-02-29 11:20:00,47.74,47.83,47.7,47.79,19990.0,42.2667,42.3463,42.2312,42.3109,19990.0
2016-02-29 11:25:00,47.79,47.83,47.73,47.78,75305.0,42.3109,42.3463,42.2578,42.3021,75305.0
2016-02-29 11:30:00,47.78,47.9,47.76,47.9,24025.0,42.3021,42.4083,42.2844,42.4083,24025.0
2016-02-29 11:35:00,47.95,48.06,47.92,48.05,11555.0,42.4526,42.55,42.426,42.5411,11555.0
2016-02-29 11:40:00,48.05,48.09,48.01,48.09,10485.0,42.5411,42.5765,42.5057,42.5765,10485.0
2016-02-29 11:45:00,48.08,48.12,48.03,48.08,48195.0,42.5677,42.6031,42.5234,42.5677,48195.0
2016-02-29 11:50:00,48.08,48.16,48.02,48.12,48355.0,42.5677,42.6385,42.5146,42.6031,48355.0
2016-02-29 11:55:00,48.07,48.07,48.06,48.06,2000.0,42.5588,42.5588,42.55,42.55,2000.0
2016-02-29 12:00:00,48.04,48.04,48.01,48.02,14290.0,42.5323,42.5323,42.5057,42.5146,14290.0
2016-02-29 12:05:00,47.98,48.12,47.98,48.1,25620.0,42.4791,42.6031,42.4791,42.5854,25620.0
2016-02-29 12:10:00,48.08,48.1,48.02,48.07,13000.0,42.5677,42.5854,42.5146,42.5588,13000.0
2016-02-29 12:15:00,48.03,48.09,48.03,48.08,7500.0,42.5234,42.5765,42.5234,42.5677,7500.0
2016-02-29 12:20:00,48.12,48.12,48.04,48.08,43800.0,42.6031,42.6031,42.5323,42.5677,43800.0
2016-02-29 12:25:00,48.05,48.1,47.99,48.05,68960.0,42.5411,42.5854,42.488,42.5411,68960.0
2016-02-29 12:30:00,48.04,48.04,47.98,48.0,9350.0,42.5323,42.5323,42.4791,42.4969,9350.0
2016-02-29 12:35:00,48.01,48.04,47.95,47.97,25835.0,42.5057,42.5323,42.4526,42.4703,25835.0
2016-02-29 12:40:00,47.99,48.1,47.99,48.09,8000.0,42.488,42.5854,42.488,42.5765,8000.0
2016-02-29 12:45:00,48.07,48.08,48.05,48.06,7750.0,42.5588,42.5677,42.5411,42.55,7750.0
2016-02-29 12:50:00,48.04,48.09,48.03,48.08,11770.0,42.5323,42.5765,42.5234,42.5677,11770.0
2016-02-29 12:55:00,48.07,48.08,48.04,48.04,17730.0,42.5588,42.5677,42.5323,42.5323,17730.0
2016-02-29 13:00:00,48.03,48.11,48.03,48.11,4450.0,42.5234,42.5942,42.5234,42.5942,4450.0
2016-02-29 13:05:00,48.1,48.12,48.08,48.12,3030.0,42.5854,42.6031,42.5677,42.6031,3030.0
2016-02-29 13:10:00,48.08,48.09,48.01,48.01,23970.0,42.5677,42.5765,42.5057,42.5057,23970.0
2016-02-29 13:15:00,47.99,47.99,47.95,47.98,6500.0,42.488,42.488,42.4526,42.4791,6500.0
2016-02-29 13:20:00,48.02,48.02,47.98,48.01,2615.0,42.5146,42.5146,42.4791,42.5057,2615.0
2016-02-29 13:25:00,48.0,48.0,47.98,47.99,14500.0,42.4969,42.4969,42.4791,42.488,14500.0
2016-02-29 13:30:00,47.98,48.01,47.97,47.97,27270.0,42.4791,42.5057,42.4703,42.4703,27270.0
2016-02-29 13:35:00,47.98,48.07,47.98,48.01,26640.0,42.4791,42.5588,42.4791,42.5057,26640.0
2016-02-29 13:40:00,48.0,48.03,47.97,48.03,9000.0,42.4969,42.5234,42.4703,42.5234,9000.0
2016-02-29 13:45:00,48.05,48.05,47.96,48.0,12220.0,42.5411,42.5411,42.4614,42.4969,12220.0
2016-02-29 13:50:00,48.05,48.06,48.05,48.06,1500.0,42.5411,42.55,42.5411,42.55,1500.0
2016-02-29 13:55:00,48.05,48.1,48.05,48.08,20445.0,42.5411,42.5854,42.5411,42.5677,20445.0
2016-02-29 14:00:00,48.06,48.11,48.01,48.11,15610.0,42.55,42.5942,42.5057,42.5942,15610.0
2016-02-29 14:05:00,48.12,48.12,47.98,48.03,16500.0,42.6031,42.6031,42.4791,42.5234,16500.0
2016-02-29 14:10:00,48.03,48.09,48.03,48.09,9595.0,42.5234,42.5765,42.5234,42.5765,9595.0
2016-02-29 14:15:00,48.06,48.06,47.99,48.01,30050.0,42.55,42.55,42.488,42.5057,30050.0
2016-02-29 14:20:00,47.99,48.0,47.91,47.94,20115.0,42.488,42.4969,42.4172,42.4437,20115.0
2016-02-29 14:25:00,47.94,48.06,47.92,48.04,25235.0,42.4437,42.55,42.426,42.5323,25235.0
2016-02-29 14:30:00,48.04,48.1,48.03,48.1,47795.0,42.5323,42.5854,42.5234,42.5854,47795.0
2016-02-29 14:35:00,48.1,48.11,48.03,48.07,44465.0,42.5854,42.5942,42.5234,42.5588,44465.0
2016-02-29 14:40:00,48.07,48.08,47.98,48.02,29500.0,42.5588,42.5677,42.4791,42.5146,29500.0
2016-02-29 14:45:00,47.98,48.03,47.92,48.03,20475.0,42.4791,42.5234,42.426,42.5234,20475.0
2016-02-29 14:50:00,48.03,48.08,48.0,48.0,23030.0,42.5234,42.5677,42.4969,42.4969,23030.0
2016-02-29 14:55:00,47.99,48.0,47.94,47.95,13500.0,42.488,42.4969,42.4437,42.4526,13500.0
2016-02-29 15:00:00,47.97,48.0,47.92,47.98,44315.0,42.4703,42.4969,42.426,42.4791,44315.0
2016-02-29 15:05:00,47.96,47.98,47.91,47.95,65025.0,42.4614,42.4791,42.4172,42.4526,65025.0
2016-02-29 15:10:00,47.95,47.95,47.88,47.88,16500.0,42.4526,42.4526,42.3906,42.3906,16500.0
2016-02-29 15:15:00,47.9,47.92,47.85,47.86,26205.0,42.4083,42.426,42.364,42.3729,26205.0
2016-02-29 15:20:00,47.86,47.93,47.86,47.91,11510.0,42.3729,42.4349,42.3729,42.4172,11510.0
2016-02-29 15:25:00,47.94,47.96,47.85,47.92,23600.0,42.4437,42.4614,42.364,42.426,23600.0
2016-02-29 15:30:00,47.92,47.92,47.82,47.88,25505.0,42.426,42.426,42.3375,42.3906,25505.0
2016-02-29 15:35:00,47.88,47.9,47.8,47.9,44105.0,42.3906,42.4083,42.3198,42.4083,44105.0
2016-02-29 15:40:00,47.9,47.9,47.8,47.85,35615.0,42.4083,42.4083,42.3198,42.364,35615.0
2016-02-29 15:45:00,47.84,47.89,47.83,47.84,21930.0,42.3552,42.3995,42.3463,42.3552,21930.0
2016-02-29 15:50:00,47.84,47.85,47.78,47.84,71280.0,42.3552,42.364,42.3021,42.3552,71280.0
2016-02-29 15:55:00,47.83,47.86,47.67,47.68,229235.0,42.3463,42.3729,42.2047,42.2135,229235.0
2016-03-01 09:30:00,46.56,46.7,46.1,46.15,447370.0,41.2219,41.3459,40.8147,40.859,447370.0
2016-03-01 09:35:00,46.25,46.25,45.82,45.86,477620.0,40.9475,40.9475,40.5668,40.6022,477620.0
2016-03-01 09:40:00,45.86,46.12,45.74,46.01,306145.0,40.6022,40.8324,40.496,40.735,306145.0
2016-03-01 09:45:00,46.05,46.1,45.96,46.05,248215.0,40.7704,40.8147,40.6907,40.7704,248215.0
2016-03-01 09:50:00,46.06,46.06,45.97,46.05,303370.0,40.7793,40.7793,40.6996,40.7704,303370.0
2016-03-01 09:55:00,46.03,46.03,45.9,45.95,278985.0,40.7527,40.7527,40.6376,40.6819,278985.0
2016-03-01 10:00:00,45.96,46.05,45.95,45.98,169970.0,40.6907,40.7704,40.6819,40.7084,169970.0
2016-03-01 10:05:00,46.02,46.04,45.97,45.99,205820.0,40.7439,40.7616,40.6996,40.7173,205820.0
2016-03-01 10:10:00,45.99,46.02,45.85,45.9,98890.0,40.7173,40.7439,40.5933,40.6376,98890.0
2016-03-01 10:15:00,45.9,45.91,45.6,45.61,136105.0,40.6376,40.6465,40.372,40.3809,136105.0
2016-03-01 10:20:00,45.58,45.69,45.54,45.62,141180.0,40.3543,40.4517,40.3189,40.3897,141180.0
2016-03-01 10:25:00,45.64,45.85,45.62,45.82,126240.0,40.4074,40.5933,40.3897,40.5668,126240.0
2016-03-01 10:30:00,45.82,45.95,45.76,45.95,77170.0,40.5668,40.6819,40.5137,40.6819,77170.0
2016-03-01 10:35:00,45.95,46.15,45.95,46.0,163765.0,40.6819,40.859,40.6819,40.7261,163765.0
2016-03-01 10:40:00,46.0,46.1,45.89,45.9,152915.0,40.7261,40.8147,40.6288,40.6376,152915.0
2016-03-01 10:45:00,45.9,46.0,45.82,45.84,93595.0,40.6376,40.7261,40.5668,40.5845,93595.0
2016-03-01 10:50:00,45.82,45.86,45.78,45.78,266365.0,40.5668,40.6022,40.5314,40.5314,266365.0
2016-03-01 10:55:00,45.83,45.86,45.76,45.81,146955.0,40.5756,40.6022,40.5137,40.5579,146955.0
2016-03-01 11:00:00,45.83,45.99,45.83,45.95,59860.0,40.5756,40.7173,40.5756,40.6819,59860.0
2016-03-01 11:05:00,45.95,45.98,45.9,45.91,165280.0,40.6819,40.7084,40.6376,40.6465,165280.0
2016-03-01 11:10:00,45.89,45.9,45.82,45.86,99210.0,40.6288,40.6376,40.5668,40.6022,99210.0
2016-03-01 11:15:00,45.84,46.03,45.77,45.98,441535.0,40.5845,40.7527,40.5225,40.7084,441535.0
2016-03-01 11:20:00,45.95,46.04,45.94,46.01,713485.0,40.6819,40.7616,40.673,40.735,713485.0
2016-03-01 11:25:00,46.0,46.24,46.0,46.0,238940.0,40.7261,40.9386,40.7261,40.7261,238940.0
2016-03-01 11:30:00,46.02,46.05,45.97,46.03,127650.0,40.7439,40.7704,40.6996,40.7527,127650.0
2016-03-01 11:35:00,46.02,46.07,45.99,46.02,49285.0,40.7439,40.7881,40.7173,40.7439,49285.0
2016-03-01 11:40:00,46.07,46.07,45.99,45.99,40895.0,40.7881,40.7881,40.7173,40.7173,40895.0
2016-03-01 11:45:00,45.99,46.03,45.94,45.95,136620.0,40.7173,40.7527,40.673,40.6819,136620.0
2016-03-01 11:50:00,45.97,46.01,45.87,45.92,87960.0,40.6996,40.735,40.6111,40.6553,87960.0
2016-03-01 11:55:00,45.92,45.99,45.91,45.98,152850.0,40.6553,40.7173,40.6465,40.7084,152850.0
2016-03-01 12:00:00,45.98,45.99,45.92,45.96,97770.0,40.7084,40.7173,40.6553,40.6907,97770.0
2016-03-01 12:05:00,45.95,45.99,45.92,45.97,72845.0,40.6819,40.7173,40.6553,40.6996,72845.0
2016-03-01 12:10:00,45.99,46.0,45.78,45.78,99550.0,40.7173,40.7261,40.5314,40.5314,99550.0
2016-03-01 12:15:00,45.78,45.81,45.55,45.65,254455.0,40.5314,40.5579,40.3277,40.4163,254455.0
2016-03-01 12:20:00,45.66,45.71,45.65,45.69,120280.0,40.4251,40.4694,40.4163,40.4517,120280.0
2016-03-01 12:25:00,45.69,45.8,45.68,45.69,79635.0,40.4517,40.5491,40.4428,40.4517,79635.0
2016-03-01 12:30:00,45.71,45.75,45.67,45.72,73730.0,40.4694,40.5048,40.434,40.4783,73730.0
2016-03-01 12:35:00,45.69,45.74,45.67,45.74,61670.0,40.4517,40.496,40.434,40.496,61670.0
2016-03-01 12:40:00,45.72,45.8,45.7,45.8,170500.0,40.4783,40.5491,40.4605,40.5491,170500.0
2016-03-01 12:45:00,45.79,45.89,45.78,45.82,77375.0,40.5402,40.6288,40.5314,40.5668,77375.0
2016-03-01 12:50:00,45.8,45.84,45.75,45.75,38085.0,40.5491,40.5845,40.5048,40.5048,38085.0
2016-03-01 12:55:00,45.73,45.78,45.7,45.78,101985.0,40.4871,40.5314,40.4605,40.5314,101985.0
2016-03-01 13:00:00,45.77,45.78,45.7,45.75,51365.0,40.5225,40.5314,40.4605,40.5048,51365.0
2016-03-01 13:05:00,45.75,45.75,45.61,45.64,77325.0,40.5048,40.5048,40.3809,40.4074,77325.0
2016-03-01 13:10:00,45.63,45.65,45.6,45.6,57825.0,40.3986,40.4163,40.372,40.372,57825.0
2016-03-01 13:15:00,45.59,45.6,45.55,45.58,140870.0,40.3632,40.372,40.3277,40.3543,140870.0
2016-03-01 13:20:00,45.58,45.81,45.57,45.81,179025.0,40.3543,40.5579,40.3454,40.5579,179025.0
2016-03-01 13:25:00,45.79,45.86,45.73,45.75,118830.0,40.5402,40.6022,40.4871,40.5048,118830.0
2016-03-01 13:30:00,45.78,45.96,45.78,45.95,41450.0,40.5314,40.6907,40.5314,40.6819,41450.0
2016-03-01 13:35:00,45.95,45.96,45.81,45.87,229200.0,40.6819,40.6907,40.5579,40.6111,229200.0
2016-03-01 13:40:00,45.86,46.02,45.86,45.91,57205.0,40.6022,40.7439,40.6022,40.6465,57205.0
2016-03-01 13:45:00,45.91,45.93,45.85,45.86,37325.0,40.6465,40.6642,40.5933,40.6022,37325.0
2016-03-01 13:50:00,45.86,45.88,45.76,45.81,96685.0,40.6022,40.6199,40.5137,40.5579,96685.0
2016-03-01 13:55:00,45.81,45.95,45.75,45.95,50830.0,40.5579,40.6819,40.5048,40.6819,50830.0
2016-03-01 14:00:00,45.94,45.98,45.89,45.91,63795.0,40.673,40.7084,40.6288,40.6465,63795.0
2016-03-01 14:05:00,45.9,45.96,45.89,45.96,149065.0,40.6376,40.6907,40.6288,40.6907,149065.0
2016-03-01 14:10:00,45.97,46.01,45.93,45.96,85085.0,40.6996,40.735,40.6642,40.6907,85085.0
2016-03-01 14:15:00,45.96,46.08,45.95,46.06,162775.0,40.6907,40.797,40.6819,40.7793,162775.0
2016-03-01 14:20:00,46.07,46.16,46.05,46.15,68280.0,40.7881,40.8678,40.7704,40.859,68280.0
2016-03-01 14:25:00,46.15,46.21,46.1,46.16,129375.0,40.859,40.9121,40.8147,40.8678,129375.0
2016-03-01 14:30:00,46.16,46.24,46.16,46.22,59665.0,40.8678,40.9386,40.8678,40.9209,59665.0
2016-03-01 14:35:00,46.23,46.25,46.15,46.17,69010.0,40.9298,40.9475,40.859,40.8767,69010.0
2016-03-01 14:40:00,46.17,46.24,46.17,46.22,61265.0,40.8767,40.9386,40.8767,40.9209,61265.0
2016-03-01 14:45:00,46.23,46.23,46.17,46.2,165090.0,40.9298,40.9298,40.8767,40.9032,165090.0
2016-03-01 14:50:00,46.2,46.22,46.18,46.2,43640.0,40.9032,40.9209,40.8855,40.9032,43640.0
2016-03-01 14:55:00,46.2,46.31,46.2,46.28,62695.0,40.9032,41.0006,40.9032,40.974,62695.0
2016-03-01 15:00:00,46.27,46.27,46.23,46.26,132570.0,40.9652,40.9652,40.9298,40.9563,132570.0
2016-03-01 15:05:00,46.27,46.29,46.24,46.25,69250.0,40.9652,40.9829,40.9386,40.9475,69250.0
2016-03-01 15:10:00,46.24,46.27,46.21,46.23,62285.0,40.9386,40.9652,40.9121,40.9298,62285.0
2016-03-01 15:15:00,46.25,46.27,46.22,46.25,97760.0,40.9475,40.9652,40.9209,40.9475,97760.0
2016-03-01 15:20:00,46.25,46.28,46.22,46.25,102010.0,40.9475,40.974,40.9209,40.9475,102010.0
2016-03-01 15:25:00,46.25,46.33,46.24,46.27,51440.0,40.9475,41.0183,40.9386,40.9652,51440.0
2016-03-01 15:30:00,46.27,46.29,46.25,46.27,76205.0,40.9652,40.9829,40.9475,40.9652,76205.0
2016-03-01 15:35:00,46.27,46.33,46.26,46.28,135215.0,40.9652,41.0183,40.9563,40.974,135215.0
2016-03-01 15:40:00,46.28,46.32,46.25,46.29,157270.0,40.974,41.0095,40.9475,40.9829,157270.0
2016-03-01 15:45:00,46.29,46.32,46.27,46.29,167135.0,40.9829,41.0095,40.9652,40.9829,167135.0
2016-03-01 15:50:00,46.29,46.36,46.28,46.34,169395.0,40.9829,41.0449,40.974,41.0272,169395.0
2016-03-01 15:55:00,46.34,46.42,46.29,46.41,433960.0,41.0272,41.098,40.9829,41.0891,433960.0
2016-03-02 09:30:00,46.81,46.81,46.16,46.36,111780.0,41.4433,41.4433,40.8678,41.0449,111780.0
2016-03-02 09:35:00,46.49,46.5,46.23,46.38,96390.0,41.16,41.1688,40.9298,41.0626,96390.0
2016-03-02 09:40:00,46.39,46.4,46.08,46.1,149085.0,41.0714,41.0803,40.797,40.8147,149085.0
2016-03-02 09:45:00,46.15,46.15,45.97,46.1,116410.0,40.859,40.859,40.6996,40.8147,116410.0
2016-03-02 09:50:00,46.08,46.12,45.95,46.07,215635.0,40.797,40.8324,40.6819,40.7881,215635.0
2016-03-02 09:55:00,46.07,46.44,46.07,46.36,146095.0,40.7881,41.1157,40.7881,41.0449,146095.0
2016-03-02 10:00:00,46.38,46.45,46.3,46.33,87095.0,41.0626,41.1246,40.9918,41.0183,87095.0
2016-03-02 10:05:00,46.32,46.49,46.3,46.46,78400.0,41.0095,41.16,40.9918,41.1334,78400.0
2016-03-02 10:10:00,46.47,46.5,46.42,46.42,102580.0,41.1423,41.1688,41.098,41.098,102580.0
2016-03-02 10:15:00,46.44,46.47,46.22,46.24,62870.0,41.1157,41.1423,40.9209,40.9386,62870.0
2016-03-02 10:20:00,46.22,46.24,46.13,46.18,42865.0,40.9209,40.9386,40.8412,40.8855,42865.0
2016-03-02 10:25:00,46.17,46.22,46.12,46.16,28080.0,40.8767,40.9209,40.8324,40.8678,28080.0
2016-03-02 10:30:00,46.12,46.27,46.07,46.26,32325.0,40.8324,40.9652,40.7881,40.9563,32325.0
2016-03-02 10:35:00,46.25,46.32,46.21,46.21,143630.0,40.9475,41.0095,40.9121,40.9121,143630.0
2016-03-02 10:40:00,46.21,46.29,46.19,46.26,25250.0,40.9121,40.9829,40.8944,40.9563,25250.0
2016-03-02 10:45:00,46.24,46.27,46.14,46.2,35300.0,40.9386,40.9652,40.8501,40.9032,35300.0
2016-03-02 10:50:00,46.2,46.22,46.12,46.2,30125.0,40.9032,40.9209,40.8324,40.9032,30125.0
2016-03-02 10:55:00,46.22,46.22,46.15,46.18,45420.0,40.9209,40.9209,40.859,40.8855,45420.0
2016-03-02 11:00:00,46.17,46.18,46.08,46.15,54730.0,40.8767,40.8855,40.797,40.859,54730.0
2016-03-02 11:05:00,46.17,46.17,46.06,46.07,31480.0,40.8767,40.8767,40.7793,40.7881,31480.0
2016-03-02 11:10:00,46.06,46.13,46.04,46.09,14090.0,40.7793,40.8412,40.7616,40.8058,14090.0
2016-03-02 11:15:00,46.11,46.15,46.09,46.13,395415.0,40.8235,40.859,40.8058,40.8412,395415.0
2016-03-02 11:20:00,46.13,46.13,46.03,46.06,42820.0,40.8412,40.8412,40.7527,40.7793,42820.0
2016-03-02 11:25:00,46.05,46.05,45.98,46.03,44750.0,40.7704,40.7704,40.7084,40.7527,44750.0
2016-03-02 11:30:00,46.05,46.09,46.02,46.02,22675.0,40.7704,40.8058,40.7439,40.7439,22675.0
2016-03-02 11:35:00,46.05,46.1,46.02,46.1,50965.0,40.7704,40.8147,40.7439,40.8147,50965.0
2016-03-02 11:40:00,46.13,46.24,46.13,46.22,58810.0,40.8412,40.9386,40.8412,40.9209,58810.0
2016-03-02 11:45:00,46.21,46.21,46.15,46.18,38650.0,40.9121,40.9121,40.859,40.8855,38650.0
2016-03-02 11:50:00,46.17,46.18,46.15,46.15,23350.0,40.8767,40.8855,40.859,40.859,23350.0
2016-03-02 11:55:00,46.15,46.18,46.1,46.1,49445.0,40.859,40.8855,40.8147,40.8147,49445.0
2016-03-02 12:00:00,46.12,46.12,46.09,46.1,14500.0,40.8324,40.8324,40.8058,40.8147,14500.0
2016-03-02 12:05:00,46.09,46.14,46.05,46.05,45005.0,40.8058,40.8501,40.7704,40.7704,45005.0
2016-03-02 12:10:00,46.06,46.11,46.05,46.07,105400.0,40.7793,40.8235,40.7704,40.7881,105400.0
2016-03-02 12:15:00,46.07,46.12,46.06,46.11,27755.0,40.7881,40.8324,40.7793,40.8235,27755.0
2016-03-02 12:20:00,46.1,46.19,46.1,46.15,37315.0,40.8147,40.8944,40.8147,40.859,37315.0
2016-03-02 12:25:00,46.13,46.14,46.07,46.07,20255.0,40.8412,40.8501,40.7881,40.7881,20255.0
2016-03-02 12:30:00,46.07,46.08,46.05,46.06,15000.0,40.7881,40.797,40.7704,40.7793,15000.0
2016-03-02 12:35:00,46.07,46.08,45.99,45.99,63380.0,40.7881,40.797,40.7173,40.7173,63380.0
2016-03-02 12:40:00,45.98,45.99,45.97,45.99,19710.0,40.7084,40.7173,40.6996,40.7173,19710.0
2016-03-02 12:45:00,45.97,46.0,45.96,45.96,42895.0,40.6996,40.7261,40.6907,40.6907,42895.0
2016-03-02 12:50:00,45.95,45.96,45.94,45.94,19535.0,40.6819,40.6907,40.673,40.673,19535.0
2016-03-02 12:55:00,45.94,45.97,45.91,45.97,30425.0,40.673,40.6996,40.6465,40.6996,30425.0
2016-03-02 13:00:00,45.97,45.97,45.95,45.95,21040.0,40.6996,40.6996,40.6819,40.6819,21040.0
2016-03-02 13:05:00,45.96,46.0,45.93,46.0,19820.0,40.6907,40.7261,40.6642,40.7261,19820.0
2016-03-02 13:10:00,45.99,46.02,45.94,45.94,124520.0,40.7173,40.7439,40.673,40.673,124520.0
2016-03-02 13:15:00,45.94,45.96,45.93,45.94,16500.0,40.673,40.6907,40.6642,40.673,16500.0
2016-03-02 13:20:00,45.93,45.98,45.91,45.98,24500.0,40.6642,40.7084,40.6465,40.7084,24500.0
2016-03-02 13:25:00,45.98,46.0,45.97,45.97,19690.0,40.7084,40.7261,40.6996,40.6996,19690.0
2016-03-02 13:30:00,45.95,45.99,45.95,45.97,21450.0,40.6819,40.7173,40.6819,40.6996,21450.0
2016-03-02 13:35:00,45.97,45.98,45.93,45.94,41695.0,40.6996,40.7084,40.6642,40.673,41695.0
2016-03-02 13:40:00,45.93,45.93,45.87,45.87,18605.0,40.6642,40.6642,40.6111,40.6111,18605.0
2016-03-02 13:45:00,45.88,45.92,45.86,45.91,141880.0,40.6199,40.6553,40.6022,40.6465,141880.0
2016-03-02 13:50:00,45.91,46.01,45.89,46.01,60465.0,40.6465,40.735,40.6288,40.735,60465.0
2016-03-02 13:55:00,46.04,46.04,45.93,45.95,25135.0,40.7616,40.7616,40.6642,40.6819,25135.0
2016-03-02 14:00:00,45.94,46.01,45.93,45.99,44790.0,40.673,40.735,40.6642,40.7173,44790.0
2016-03-02 14:05:00,45.99,46.0,45.94,45.95,17185.0,40.7173,40.7261,40.673,40.6819,17185.0
2016-03-02 14:10:00,45.97,45.97,45.92,45.94,22215.0,40.6996,40.6996,40.6553,40.673,22215.0
2016-03-02 14:15:00,45.96,45.97,45.93,45.96,11000.0,40.6907,40.6996,40.6642,40.6907,11000.0
2016-03-02 14:20:00,45.97,46.01,45.96,45.99,77965.0,40.6996,40.735,40.6907,40.7173,77965.0
2016-03-02 14:25:00,45.97,45.99,45.95,45.95,35220.0,40.6996,40.7173,40.6819,40.6819,35220.0
2016-03-02 14:30:00,45.97,45.98,45.94,45.94,156555.0,40.6996,40.7084,40.673,40.673,156555.0
2016-03-02 14:35:00,45.94,45.98,45.93,45.97,57740.0,40.673,40.7084,40.6642,40.6996,57740.0
2016-03-02 14:40:00,45.98,46.03,45.97,46.0,52895.0,40.7084,40.7527,40.6996,40.7261,52895.0
2016-03-02 14:45:00,45.98,45.98,45.94,45.94,20500.0,40.7084,40.7084,40.673,40.673,20500.0
2016-03-02 14:50:00,45.94,46.01,45.93,45.96,34990.0,40.673,40.735,40.6642,40.6907,34990.0
2016-03-02 14:55:00,45.98,46.01,45.94,45.97,23870.0,40.7084,40.735,40.673,40.6996,23870.0
2016-03-02 15:00:00,45.96,45.99,45.96,45.97,86195.0,40.6907,40.7173,40.6907,40.6996,86195.0
2016-03-02 15:05:00,45.97,46.0,45.94,45.99,78970.0,40.6996,40.7261,40.673,40.7173,78970.0
2016-03-02 15:10:00,46.0,46.01,45.96,45.98,154960.0,40.7261,40.735,40.6907,40.7084,154960.0
2016-03-02 15:15:00,45.97,45.98,45.92,45.94,75380.0,40.6996,40.7084,40.6553,40.673,75380.0
2016-03-02 15:20:00,45.94,46.0,45.94,46.0,55360.0,40.673,40.7261,40.673,40.7261,55360.0
2016-03-02 15:25:00,46.0,46.01,45.95,45.97,68900.0,40.7261,40.735,40.6819,40.6996,68900.0
2016-03-02 15:30:00,45.96,46.05,45.95,46.05,71455.0,40.6907,40.7704,40.6819,40.7704,71455.0
2016-03-02 15:35:00,46.05,46.09,46.04,46.08,1217470.0,40.7704,40.8058,40.7616,40.797,1217470.0
2016-03-02 15:40:00,46.08,46.12,46.07,46.12,333175.0,40.797,40.8324,40.7881,40.8324,333175.0
2016-03-02 15:45:00,46.14,46.25,46.12,46.25,91375.0,40.8501,40.9475,40.8324,40.9475,91375.0
2016-03-02 15:50:00,46.25,46.33,46.2,46.33,167880.0,40.9475,41.0183,40.9032,41.0183,167880.0
2016-03-02 15:55:00,46.33,46.4,46.32,46.39,353845.0,41.0183,41.0803,41.0095,41.0714,353845.0
2016-03-03 09:30:00,46.09,46.39,46.09,46.37,62405.0,40.8058,41.0714,40.8058,41.0537,62405.0
2016-03-03 09:35:00,46.37,46.48,46.3,46.34,119450.0,41.0537,41.1511,40.9918,41.0272,119450.0
2016-03-03 09:40:00,46.39,46.39,46.23,46.33,40015.0,41.0714,41.0714,40.9298,41.0183,40015.0
2016-03-03 09:45:00,46.28,46.48,46.28,46.44,82820.0,40.974,41.1511,40.974,41.1157,82820.0
2016-03-03 09:50:00,46.45,46.68,46.45,46.68,82145.0,41.1246,41.3282,41.1246,41.3282,82145.0
2016-03-03 09:55:00,46.68,46.82,46.68,46.79,29120.0,41.3282,41.4521,41.3282,41.4256,29120.0
2016-03-03 10:00:00,46.79,46.9,46.76,46.9,46685.0,41.4256,41.523,41.399,41.523,46685.0
2016-03-03 10:05:00,46.87,46.88,46.75,46.78,26485.0,41.4964,41.5053,41.3902,41.4167,26485.0
2016-03-03 10:10:00,46.73,46.78,46.67,46.67,17025.0,41.3725,41.4167,41.3193,41.3193,17025.0
2016-03-03 10:15:00,46.73,46.77,46.6,46.66,30015.0,41.3725,41.4079,41.2574,41.3105,30015.0
2016-03-03 10:20:00,46.68,46.89,46.68,46.8,110305.0,41.3282,41.5141,41.3282,41.4344,110305.0
2016-03-03 10:25:00,46.75,46.8,46.75,46.79,5155.0,41.3902,41.4344,41.3902,41.4256,5155.0
2016-03-03 10:30:00,46.88,46.89,46.77,46.78,83900.0,41.5053,41.5141,41.4079,41.4167,83900.0
2016-03-03 10:35:00,46.9,46.9,46.68,46.7,8000.0,41.523,41.523,41.3282,41.3459,8000.0
2016-03-03 10:40:00,46.74,46.74,46.64,46.64,7500.0,41.3813,41.3813,41.2928,41.2928,7500.0
2016-03-03 10:45:00,46.69,46.76,46.68,46.76,5160.0,41.337,41.399,41.3282,41.399,5160.0
2016-03-03 10:50:00,46.73,46.77,46.68,46.68,17090.0,41.3725,41.4079,41.3282,41.3282,17090.0
2016-03-03 10:55:00,46.73,46.78,46.71,46.72,19385.0,41.3725,41.4167,41.3547,41.3636,19385.0
2016-03-03 11:00:00,46.74,46.76,46.63,46.66,42340.0,41.3813,41.399,41.2839,41.3105,42340.0
2016-03-03 11:05:00,46.65,46.73,46.65,46.73,14120.0,41.3016,41.3725,41.3016,41.3725,14120.0
2016-03-03 11:10:00,46.7,46.86,46.7,46.77,27465.0,41.3459,41.4876,41.3459,41.4079,27465.0
2016-03-03 11:15:00,46.81,46.81,46.7,46.72,12210.0,41.4433,41.4433,41.3459,41.3636,12210.0
2016-03-03 11:20:00,46.71,46.74,46.69,46.74,11000.0,41.3547,41.3813,41.337,41.3813,11000.0
2016-03-03 11:25:00,46.7,46.72,46.64,46.64,31935.0,41.3459,41.3636,41.2928,41.2928,31935.0
2016-03-03 11:30:00,46.63,46.7,46.62,46.69,8500.0,41.2839,41.3459,41.2751,41.337,8500.0
2016-03-03 11:35:00,46.66,46.73,46.66,46.71,31500.0,41.3105,41.3725,41.3105,41.3547,31500.0
2016-03-03 11:40:00,46.7,46.76,46.69,46.74,16940.0,41.3459,41.399,41.337,41.3813,16940.0
2016-03-03 11:45:00,46.74,46.75,46.72,46.74,12425.0,41.3813,41.3902,41.3636,41.3813,12425.0
2016-03-03 11:50:00,46.73,46.8,46.72,46.77,10500.0,41.3725,41.4344,41.3636,41.4079,10500.0
2016-03-03 11:55:00,46.78,46.84,46.76,46.82,49435.0,41.4167,41.4698,41.399,41.4521,49435.0
2016-03-03 12:00:00,46.84,46.86,46.77,46.77,12000.0,41.4698,41.4876,41.4079,41.4079,12000.0
2016-03-03 12:05:00,46.8,46.82,46.75,46.79,13525.0,41.4344,41.4521,41.3902,41.4256,13525.0
2016-03-03 12:10:00,46.78,46.82,46.77,46.77,23080.0,41.4167,41.4521,41.4079,41.4079,23080.0
2016-03-03 12:15:00,46.78,46.8,46.76,46.77,33600.0,41.4167,41.4344,41.399,41.4079,33600.0
2016-03-03 12:20:00,46.73,46.78,46.73,46.77,15500.0,41.3725,41.4167,41.3725,41.4079,15500.0
2016-03-03 12:25:00,46.76,46.76,46.66,46.66,36340.0,41.399,41.399,41.3105,41.3105,36340.0
2016-03-03 12:30:00,46.69,46.72,46.69,46.7,7500.0,41.337,41.3636,41.337,41.3459,7500.0
2016-03-03 12:35:00,46.7,46.7,46.69,46.69,5625.0,41.3459,41.3459,41.337,41.337,5625.0
2016-03-03 12:40:00,46.7,46.7,46.68,46.68,11235.0,41.3459,41.3459,41.3282,41.3282,11235.0
2016-03-03 12:45:00,46.71,46.75,46.7,46.7,25160.0,41.3547,41.3902,41.3459,41.3459,25160.0
2016-03-03 12:50:00,46.7,46.72,46.68,46.72,19855.0,41.3459,41.3636,41.3282,41.3636,19855.0
2016-03-03 12:55:00,46.7,46.74,46.69,46.74,60200.0,41.3459,41.3813,41.337,41.3813,60200.0
2016-03-03 13:00:00,46.72,46.82,46.72,46.81,26735.0,41.3636,41.4521,41.3636,41.4433,26735.0
2016-03-03 13:05:00,46.79,46.79,46.76,46.79,16225.0,41.4256,41.4256,41.399,41.4256,16225.0
2016-03-03 13:10:00,46.81,46.81,46.73,46.8,57755.0,41.4433,41.4433,41.3725,41.4344,57755.0
2016-03-03 13:15:00,46.78,46.79,46.76,46.79,20500.0,41.4167,41.4256,41.399,41.4256,20500.0
2016-03-03 13:20:00,46.81,46.82,46.77,46.78,9720.0,41.4433,41.4521,41.4079,41.4167,9720.0
2016-03-03 13:25:00,46.78,46.79,46.75,46.78,23790.0,41.4167,41.4256,41.3902,41.4167,23790.0
2016-03-03 13:30:00,46.79,46.85,46.79,46.83,18500.0,41.4256,41.4787,41.4256,41.461,18500.0
2016-03-03 13:35:00,46.85,46.89,46.83,46.89,29230.0,41.4787,41.5141,41.461,41.5141,29230.0
2016-03-03 13:40:00,46.84,46.89,46.81,46.89,37250.0,41.4698,41.5141,41.4433,41.5141,37250.0
2016-03-03 13:45:00,46.88,46.95,46.88,46.94,10085.0,41.5053,41.5672,41.5053,41.5584,10085.0
2016-03-03 13:50:00,46.94,46.96,46.89,46.91,26860.0,41.5584,41.5761,41.5141,41.5318,26860.0
2016-03-03 13:55:00,46.89,46.9,46.85,46.86,36120.0,41.5141,41.523,41.4787,41.4876,36120.0
2016-03-03 14:00:00,46.88,46.89,46.84,46.85,63470.0,41.5053,41.5141,41.4698,41.4787,63470.0
2016-03-03 14:05:00,46.83,46.87,46.8,46.87,14655.0,41.461,41.4964,41.4344,41.4964,14655.0
2016-03-03 14:10:00,46.86,46.93,46.85,46.9,59425.0,41.4876,41.5495,41.4787,41.523,59425.0
2016-03-03 14:15:00,46.91,46.96,46.84,46.96,23225.0,41.5318,41.5761,41.4698,41.5761,23225.0
2016-03-03 14:20:00,46.94,46.97,46.92,46.95,11750.0,41.5584,41.5849,41.5407,41.5672,11750.0
2016-03-03 14:25:00,46.95,46.98,46.91,46.93,31305.0,41.5672,41.5938,41.5318,41.5495,31305.0
2016-03-03 14:30:00,46.96,46.98,46.95,46.98,23515.0,41.5761,41.5938,41.5672,41.5938,23515.0
2016-03-03 14:35:00,46.96,47.04,46.95,47.04,47190.0,41.5761,41.6469,41.5672,41.6469,47190.0
2016-03-03 14:40:00,47.02,47.06,47.02,47.06,25210.0,41.6292,41.6646,41.6292,41.6646,25210.0
2016-03-03 14:45:00,47.08,47.08,47.03,47.08,23540.0,41.6823,41.6823,41.6381,41.6823,23540.0
2016-03-03 14:50:00,47.08,47.2,47.05,47.11,138625.0,41.6823,41.7886,41.6558,41.7089,138625.0
2016-03-03 14:55:00,47.11,47.11,47.04,47.06,29035.0,41.7089,41.7089,41.6469,41.6646,29035.0
2016-03-03 15:00:00,47.08,47.15,47.05,47.08,37020.0,41.6823,41.7443,41.6558,41.6823,37020.0
2016-03-03 15:05:00,47.04,47.06,47.03,47.05,60365.0,41.6469,41.6646,41.6381,41.6558,60365.0
2016-03-03 15:10:00,47.04,47.11,47.04,47.09,43555.0,41.6469,41.7089,41.6469,41.6912,43555.0
2016-03-03 15:15:00,47.08,47.11,47.05,47.1,52945.0,41.6823,41.7089,41.6558,41.7,52945.0
2016-03-03 15:20:00,47.1,47.15,47.1,47.14,41040.0,41.7,41.7443,41.7,41.7354,41040.0
2016-03-03 15:25:00,47.14,47.28,47.12,47.22,77385.0,41.7354,41.8594,41.7177,41.8063,77385.0
2016-03-03 15:30:00,47.22,47.25,47.2,47.25,47120.0,41.8063,41.8328,41.7886,41.8328,47120.0
2016-03-03 15:35:00,47.27,47.39,47.26,47.39,104865.0,41.8505,41.9568,41.8417,41.9568,104865.0
2016-03-03 15:40:00,47.38,47.45,47.37,47.4,94000.0,41.9479,42.0099,41.9391,41.9656,94000.0
2016-03-03 15:45:00,47.39,47.39,47.36,47.37,104845.0,41.9568,41.9568,41.9302,41.9391,104845.0
2016-03-03 15:50:00,47.38,47.42,47.37,47.42,207640.0,41.9479,41.9833,41.9391,41.9833,207640.0
2016-03-03 15:55:00,47.41,47.44,47.37,47.4,217215.0,41.9745,42.0011,41.9391,41.9656,217215.0
2016-03-04 09:30:00,47.44,47.65,47.33,47.48,46800.0,42.0011,42.187,41.9037,42.0365,46800.0
2016-03-04 09:35:00,47.49,47.49,47.37,47.46,102800.0,42.0453,42.0453,41.9391,42.0188,102800.0
2016-03-04 09:40:00,47.48,47.64,47.41,47.59,92405.0,42.0365,42.1781,41.9745,42.1339,92405.0
2016-03-04 09:45:00,47.56,47.84,47.54,47.75,75245.0,42.1073,42.3552,42.0896,42.2755,75245.0
2016-03-04 09:50:00,47.74,47.74,47.42,47.43,71640.0,42.2667,42.2667,41.9833,41.9922,71640.0
2016-03-04 09:55:00,47.42,47.42,47.21,47.32,69865.0,41.9833,41.9833,41.7974,41.8948,69865.0
2016-03-04 10:00:00,47.31,47.32,47.1,47.11,63660.0,41.886,41.8948,41.7,41.7089,63660.0
2016-03-04 10:05:00,47.12,47.16,47.04,47.09,32870.0,41.7177,41.7532,41.6469,41.6912,32870.0
2016-03-04 10:10:00,47.12,47.3,47.05,47.27,11325.0,41.7177,41.8771,41.6558,41.8505,11325.0
2016-03-04 10:15:00,47.29,47.38,47.29,47.37,10510.0,41.8683,41.9479,41.8683,41.9391,10510.0
2016-03-04 10:20:00,47.36,47.36,47.21,47.21,8295.0,41.9302,41.9302,41.7974,41.7974,8295.0
2016-03-04 10:25:00,47.23,47.26,47.2,47.25,19535.0,41.8151,41.8417,41.7886,41.8328,19535.0
2016-03-04 10:30:00,47.27,47.37,47.25,47.28,17600.0,41.8505,41.9391,41.8328,41.8594,17600.0
2016-03-04 10:35:00,47.26,47.29,47.2,47.2,13700.0,41.8417,41.8683,41.7886,41.7886,13700.0
2016-03-04 10:40:00,47.22,47.31,47.22,47.31,15230.0,41.8063,41.886,41.8063,41.886,15230.0
2016-03-04 10:45:00,47.29,47.34,47.28,47.31,27990.0,41.8683,41.9125,41.8594,41.886,27990.0
2016-03-04 10:50:00,47.3,47.3,47.18,47.2,33745.0,41.8771,41.8771,41.7709,41.7886,33745.0
2016-03-04 10:55:00,47.23,47.25,47.1,47.1,11430.0,41.8151,41.8328,41.7,41.7,11430.0
2016-03-04 11:00:00,47.12,47.16,47.06,47.14,53345.0,41.7177,41.7532,41.6646,41.7354,53345.0
2016-03-04 11:05:00,47.13,47.18,47.13,47.13,22000.0,41.7266,41.7709,41.7266,41.7266,22000.0
2016-03-04 11:10:00,47.1,47.18,47.1,47.17,6885.0,41.7,41.7709,41.7,41.762,6885.0
2016-03-04 11:15:00,47.18,47.24,47.18,47.22,14500.0,41.7709,41.824,41.7709,41.8063,14500.0
2016-03-04 11:20:00,47.2,47.2,47.15,47.16,5000.0,41.7886,41.7886,41.7443,41.7532,5000.0
2016-03-04 11:25:00,47.15,47.15,47.13,47.13,4000.0,41.7443,41.7443,41.7266,41.7266,4000.0
2016-03-04 11:30:00,47.1,47.15,47.1,47.12,12100.0,41.7,41.7443,41.7,41.7177,12100.0
2016-03-04 11:35:00,47.14,47.14,47.08,47.08,15020.0,41.7354,41.7354,41.6823,41.6823,15020.0
2016-03-04 11:40:00,47.07,47.07,46.97,47.02,47695.0,41.6735,41.6735,41.5849,41.6292,47695.0
2016-03-04 11:45:00,46.99,47.05,46.99,47.03,36335.0,41.6026,41.6558,41.6026,41.6381,36335.0
2016-03-04 11:50:00,47.04,47.08,47.04,47.07,45200.0,41.6469,41.6823,41.6469,41.6735,45200.0
2016-03-04 11:55:00,47.07,47.15,47.06,47.12,19575.0,41.6735,41.7443,41.6646,41.7177,19575.0
2016-03-04 12:00:00,47.12,47.21,47.12,47.2,33315.0,41.7177,41.7974,41.7177,41.7886,33315.0
2016-03-04 12:05:00,47.2,47.31,47.2,47.3,40410.0,41.7886,41.886,41.7886,41.8771,40410.0
2016-03-04 12:10:00,47.3,47.31,47.27,47.29,59220.0,41.8771,41.886,41.8505,41.8683,59220.0
2016-03-04 12:15:00,47.27,47.32,47.2,47.32,25915.0,41.8505,41.8948,41.7886,41.8948,25915.0
2016-03-04 12:20:00,47.31,47.38,47.3,47.31,48820.0,41.886,41.9479,41.8771,41.886,48820.0
2016-03-04 12:25:00,47.32,47.36,47.3,47.35,49055.0,41.8948,41.9302,41.8771,41.9214,49055.0
2016-03-04 12:30:00,47.36,47.39,47.34,47.39,13825.0,41.9302,41.9568,41.9125,41.9568,13825.0
2016-03-04 12:35:00,47.39,47.39,47.35,47.36,14500.0,41.9568,41.9568,41.9214,41.9302,14500.0
2016-03-04 12:40:00,47.37,47.39,47.35,47.36,9485.0,41.9391,41.9568,41.9214,41.9302,9485.0
2016-03-04 12:45:00,47.34,47.37,47.33,47.37,14000.0,41.9125,41.9391,41.9037,41.9391,14000.0
2016-03-04 12:50:00,47.37,47.46,47.37,47.44,26565.0,41.9391,42.0188,41.9391,42.0011,26565.0
2016-03-04 12:55:00,47.45,47.53,47.43,47.53,19495.0,42.0099,42.0807,41.9922,42.0807,19495.0
2016-03-04 13:00:00,47.54,47.59,47.5,47.59,29560.0,42.0896,42.1339,42.0542,42.1339,29560.0
2016-03-04 13:05:00,47.57,47.59,47.55,47.59,57565.0,42.1162,42.1339,42.0984,42.1339,57565.0
2016-03-04 13:10:00,47.59,47.69,47.56,47.62,72185.0,42.1339,42.2224,42.1073,42.1604,72185.0
2016-03-04 13:15:00,47.63,47.65,47.63,47.65,26000.0,42.1693,42.187,42.1693,42.187,26000.0
2016-03-04 13:20:00,47.68,47.68,47.59,47.65,10015.0,42.2135,42.2135,42.1339,42.187,10015.0
2016-03-04 13:25:00,47.66,47.71,47.65,47.71,9500.0,42.1958,42.2401,42.187,42.2401,9500.0
2016-03-04 13:30:00,47.7,47.7,47.64,47.69,28635.0,42.2312,42.2312,42.1781,42.2224,28635.0
2016-03-04 13:35:00,47.67,47.68,47.61,47.68,23740.0,42.2047,42.2135,42.1516,42.2135,23740.0
2016-03-04 13:40:00,47.68,47.85,47.67,47.85,56920.0,42.2135,42.364,42.2047,42.364,56920.0
2016-03-04 13:45:00,47.87,47.87,47.83,47.86,6045.0,42.3818,42.3818,42.3463,42.3729,6045.0
2016-03-04 13:50:00,47.86,47.98,47.84,47.98,60780.0,42.3729,42.4791,42.3552,42.4791,60780.0
2016-03-04 13:55:00,47.97,48.02,47.89,47.94,115860.0,42.4703,42.5146,42.3995,42.4437,115860.0
2016-03-04 14:00:00,47.93,47.96,47.92,47.95,16500.0,42.4349,42.4614,42.426,42.4526,16500.0
2016-03-04 14:05:00,47.94,47.95,47.9,47.9,18885.0,42.4437,42.4526,42.4083,42.4083,18885.0
2016-03-04 14:10:00,47.9,47.93,47.89,47.93,37655.0,42.4083,42.4349,42.3995,42.4349,37655.0
2016-03-04 14:15:00,47.93,47.93,47.9,47.9,30280.0,42.4349,42.4349,42.4083,42.4083,30280.0
2016-03-04 14:20:00,47.91,47.92,47.89,47.9,22210.0,42.4172,42.426,42.3995,42.4083,22210.0
2016-03-04 14:25:00,47.9,47.93,47.89,47.91,15085.0,42.4083,42.4349,42.3995,42.4172,15085.0
2016-03-04 14:30:00,47.88,47.9,47.85,47.89,19225.0,42.3906,42.4083,42.364,42.3995,19225.0
2016-03-04 14:35:00,47.89,47.89,47.81,47.82,19525.0,42.3995,42.3995,42.3286,42.3375,19525.0
2016-03-04 14:40:00,47.81,47.87,47.77,47.87,33245.0,42.3286,42.3818,42.2932,42.3818,33245.0
2016-03-04 14:45:00,47.88,47.97,47.86,47.97,21175.0,42.3906,42.4703,42.3729,42.4703,21175.0
2016-03-04 14:50:00,47.96,48.0,47.93,47.99,54945.0,42.4614,42.4969,42.4349,42.488,54945.0
2016-03-04 14:55:00,47.96,47.98,47.95,47.95,41065.0,42.4614,42.4791,42.4526,42.4526,41065.0
2016-03-04 15:00:00,47.97,48.01,47.94,47.96,92730.0,42.4703,42.5057,42.4437,42.4614,92730.0
2016-03-04 15:05:00,47.96,48.05,47.96,48.05,47005.0,42.4614,42.5411,42.4614,42.5411,47005.0
2016-03-04 15:10:00,48.02,48.03,47.99,48.0,55150.0,42.5146,42.5234,42.488,42.4969,55150.0
2016-03-04 15:15:00,48.01,48.07,48.0,48.04,60815.0,42.5057,42.5588,42.4969,42.5323,60815.0
2016-03-04 15:20:00,48.06,48.06,47.98,48.0,25110.0,42.55,42.55,42.4791,42.4969,25110.0
2016-03-04 15:25:00,48.02,48.07,47.99,48.04,30825.0,42.5146,42.5588,42.488,42.5323,30825.0
2016-03-04 15:30:00,48.04,48.04,47.97,47.97,73505.0,42.5323,42.5323,42.4703,42.4703,73505.0
2016-03-04 15:35:00,47.98,47.98,47.79,47.81,75590.0,42.4791,42.4791,42.3109,42.3286,75590.0
2016-03-04 15:40:00,47.8,47.84,47.74,47.74,42060.0,42.3198,42.3552,42.2667,42.2667,42060.0
2016-03-04 15:45:00,47.76,47.87,47.75,47.78,102565.0,42.2844,42.3818,42.2755,42.3021,102565.0
2016-03-04 15:50:00,47.79,47.82,47.74,47.75,77605.0,42.3109,42.3375,42.2667,42.2755,77605.0
2016-03-04 15:55:00,47.75,47.8,47.71,47.78,211710.0,42.2755,42.3198,42.2401,42.3021,211710.0
2016-03-07 09:30:00,47.26,47.55,47.06,47.28,100735.0,41.8417,42.0984,41.6646,41.8594,100735.0
2016-03-07 09:35:00,47.31,47.38,47.03,47.14,60550.0,41.886,41.9479,41.6381,41.7354,60550.0
2016-03-07 09:40:00,47.05,47.31,47.01,47.09,45715.0,41.6558,41.886,41.6204,41.6912,45715.0
2016-03-07 09:45:00,47.08,47.16,47.05,47.05,9065.0,41.6823,41.7532,41.6558,41.6558,9065.0
2016-03-07 09:50:00,46.99,47.0,46.87,47.0,57045.0,41.6026,41.6115,41.4964,41.6115,57045.0
2016-03-07 09:55:00,47.0,47.0,46.97,46.97,3500.0,41.6115,41.6115,41.5849,41.5849,3500.0
2016-03-07 10:00:00,46.97,47.02,46.97,47.02,13125.0,41.5849,41.6292,41.5849,41.6292,13125.0
2016-03-07 10:05:00,47.02,47.16,47.0,47.16,22610.0,41.6292,41.7532,41.6115,41.7532,22610.0
2016-03-07 10:10:00,47.12,47.17,47.04,47.04,8000.0,41.7177,41.762,41.6469,41.6469,8000.0
2016-03-07 10:15:00,47.11,47.18,47.07,47.09,17500.0,41.7089,41.7709,41.6735,41.6912,17500.0
2016-03-07 10:20:00,47.07,47.09,46.96,47.0,15320.0,41.6735,41.6912,41.5761,41.6115,15320.0
2016-03-07 10:25:00,46.96,47.02,46.9,46.9,14225.0,41.5761,41.6292,41.523,41.523,14225.0
2016-03-07 10:30:00,46.92,46.94,46.78,46.83,29045.0,41.5407,41.5584,41.4167,41.461,29045.0
2016-03-07 10:35:00,46.84,46.88,46.81,46.87,9575.0,41.4698,41.5053,41.4433,41.4964,9575.0
2016-03-07 10:40:00,46.89,46.95,46.86,46.93,50790.0,41.5141,41.5672,41.4876,41.5495,50790.0
2016-03-07 10:45:00,46.93,46.94,46.83,46.86,20715.0,41.5495,41.5584,41.461,41.4876,20715.0
2016-03-07 10:50:00,46.83,46.86,46.76,46.8,38275.0,41.461,41.4876,41.399,41.4344,38275.0
2016-03-07 10:55:00,46.8,46.82,46.61,46.63,42700.0,41.4344,41.4521,41.2662,41.2839,42700.0
2016-03-07 11:00:00,46.66,46.74,46.61,46.62,12965.0,41.3105,41.3813,41.2662,41.2751,12965.0
2016-03-07 11:05:00,46.62,46.62,46.55,46.55,18625.0,41.2751,41.2751,41.2131,41.2131,18625.0
2016-03-07 11:10:00,46.55,46.6,46.54,46.55,24500.0,41.2131,41.2574,41.2042,41.2131,24500.0
2016-03-07 11:15:00,46.63,46.63,46.54,46.55,10565.0,41.2839,41.2839,41.2042,41.2131,10565.0
2016-03-07 11:20:00,46.55,46.62,46.53,46.53,44615.0,41.2131,41.2751,41.1954,41.1954,44615.0
2016-03-07 11:25:00,46.57,46.57,46.47,46.47,16110.0,41.2308,41.2308,41.1423,41.1423,16110.0
2016-03-07 11:30:00,46.48,46.58,46.48,46.55,25015.0,41.1511,41.2397,41.1511,41.2131,25015.0
2016-03-07 11:35:00,46.57,46.6,46.52,46.53,63105.0,41.2308,41.2574,41.1865,41.1954,63105.0
2016-03-07 11:40:00,46.54,46.63,46.52,46.6,26155.0,41.2042,41.2839,41.1865,41.2574,26155.0
2016-03-07 11:45:00,46.62,46.65,46.6,46.63,21490.0,41.2751,41.3016,41.2574,41.2839,21490.0
2016-03-07 11:50:00,46.63,46.67,46.61,46.65,24595.0,41.2839,41.3193,41.2662,41.3016,24595.0
2016-03-07 11:55:00,46.67,46.68,46.64,46.68,17500.0,41.3193,41.3282,41.2928,41.3282,17500.0
2016-03-07 12:00:00,46.65,46.68,46.65,46.67,23125.0,41.3016,41.3282,41.3016,41.3193,23125.0
2016-03-07 12:05:00,46.67,46.77,46.67,46.77,35910.0,41.3193,41.4079,41.3193,41.4079,35910.0
2016-03-07 12:10:00,46.78,46.8,46.75,46.77,57050.0,41.4167,41.4344,41.3902,41.4079,57050.0
2016-03-07 12:15:00,46.78,46.78,46.74,46.77,28000.0,41.4167,41.4167,41.3813,41.4079,28000.0
2016-03-07 12:20:00,46.78,46.78,46.76,46.76,3000.0,41.4167,41.4167,41.399,41.399,3000.0
2016-03-07 12:25:00,46.78,46.84,46.77,46.84,11500.0,41.4167,41.4698,41.4079,41.4698,11500.0
2016-03-07 12:30:00,46.83,46.83,46.78,46.79,49505.0,41.461,41.461,41.4167,41.4256,49505.0
2016-03-07 12:35:00,46.81,46.84,46.8,46.84,12005.0,41.4433,41.4698,41.4344,41.4698,12005.0
2016-03-07 12:40:00,46.85,46.9,46.83,46.89,12000.0,41.4787,41.523,41.461,41.5141,12000.0
2016-03-07 12:45:00,46.89,46.92,46.87,46.89,59060.0,41.5141,41.5407,41.4964,41.5141,59060.0
2016-03-07 12:50:00,46.89,46.89,46.87,46.89,2000.0,41.5141,41.5141,41.4964,41.5141,2000.0
2016-03-07 12:55:00,46.89,46.92,46.89,46.91,58000.0,41.5141,41.5407,41.5141,41.5318,58000.0
2016-03-07 13:00:00,46.91,46.96,46.91,46.94,40090.0,41.5318,41.5761,41.5318,41.5584,40090.0
2016-03-07 13:05:00,46.94,46.98,46.93,46.98,9500.0,41.5584,41.5938,41.5495,41.5938,9500.0
2016-03-07 13:10:00,46.99,47.0,46.94,46.94,12780.0,41.6026,41.6115,41.5584,41.5584,12780.0
2016-03-07 13:15:00,46.95,46.97,46.93,46.94,57310.0,41.5672,41.5849,41.5495,41.5584,57310.0
2016-03-07 13:20:00,46.94,46.94,46.89,46.89,18995.0,41.5584,41.5584,41.5141,41.5141,18995.0
2016-03-07 13:25:00,46.9,46.9,46.82,46.82,11140.0,41.523,41.523,41.4521,41.4521,11140.0
2016-03-07 13:30:00,46.8,46.81,46.76,46.76,20490.0,41.4344,41.4433,41.399,41.399,20490.0
2016-03-07 13:35:00,46.75,46.77,46.74,46.77,12500.0,41.3902,41.4079,41.3813,41.4079,12500.0
2016-03-07 13:40:00,46.76,46.81,46.76,46.81,10000.0,41.399,41.4433,41.399,41.4433,10000.0
2016-03-07 13:45:00,46.81,46.83,46.79,46.83,30285.0,41.4433,41.461,41.4256,41.461,30285.0
2016-03-07 13:50:00,46.82,46.83,46.8,46.81,21910.0,41.4521,41.461,41.4344,41.4433,21910.0
2016-03-07 13:55:00,46.81,46.83,46.79,46.8,17515.0,41.4433,41.461,41.4256,41.4344,17515.0
2016-03-07 14:00:00,46.8,46.81,46.75,46.75,28845.0,41.4344,41.4433,41.3902,41.3902,28845.0
2016-03-07 14:05:00,46.76,46.77,46.73,46.74,13000.0,41.399,41.4079,41.3725,41.3813,13000.0
2016-03-07 14:10:00,46.74,46.78,46.74,46.78,12500.0,41.3813,41.4167,41.3813,41.4167,12500.0
2016-03-07 14:15:00,46.78,46.78,46.7,46.7,12845.0,41.4167,41.4167,41.3459,41.3459,12845.0
2016-03-07 14:20:00,46.72,46.72,46.67,46.67,31095.0,41.3636,41.3636,41.3193,41.3193,31095.0
2016-03-07 14:25:00,46.65,46.69,46.64,46.67,64905.0,41.3016,41.337,41.2928,41.3193,64905.0
2016-03-07 14:30:00,46.65,46.7,46.65,46.66,39145.0,41.3016,41.3459,41.3016,41.3105,39145.0
2016-03-07 14:35:00,46.66,46.69,46.64,46.66,31110.0,41.3105,41.337,41.2928,41.3105,31110.0
2016-03-07 14:40:00,46.66,46.68,46.61,46.68,56730.0,41.3105,41.3282,41.2662,41.3282,56730.0
2016-03-07 14:45:00,46.68,46.71,46.67,46.68,78155.0,41.3282,41.3547,41.3193,41.3282,78155.0
2016-03-07 14:50:00,46.68,46.7,46.67,46.7,24120.0,41.3282,41.3459,41.3193,41.3459,24120.0
2016-03-07 14:55:00,46.7,46.7,46.68,46.69,38085.0,41.3459,41.3459,41.3282,41.337,38085.0
2016-03-07 15:00:00,46.69,46.69,46.66,46.66,44435.0,41.337,41.337,41.3105,41.3105,44435.0
2016-03-07 15:05:00,46.65,46.69,46.63,46.67,47550.0,41.3016,41.337,41.2839,41.3193,47550.0
2016-03-07 15:10:00,46.67,46.77,46.67,46.75,51750.0,41.3193,41.4079,41.3193,41.3902,51750.0
2016-03-07 15:15:00,46.75,46.83,46.75,46.83,28670.0,41.3902,41.461,41.3902,41.461,28670.0
2016-03-07 15:20:00,46.81,46.82,46.77,46.82,36915.0,41.4433,41.4521,41.4079,41.4521,36915.0
2016-03-07 15:25:00,46.83,46.84,46.76,46.76,50880.0,41.461,41.4698,41.399,41.399,50880.0
2016-03-07 15:30:00,46.78,46.86,46.77,46.8,62245.0,41.4167,41.4876,41.4079,41.4344,62245.0
2016-03-07 15:35:00,46.8,46.93,46.8,46.87,43240.0,41.4344,41.5495,41.4344,41.4964,43240.0
2016-03-07 15:40:00,46.88,46.88,46.82,46.84,51670.0,41.5053,41.5053,41.4521,41.4698,51670.0
2016-03-07 15:45:00,46.85,46.85,46.77,46.8,54135.0,41.4787,41.4787,41.4079,41.4344,54135.0
2016-03-07 15:50:00,46.8,46.85,46.79,46.8,52115.0,41.4344,41.4787,41.4256,41.4344,52115.0
2016-03-07 15:55:00,46.79,46.84,46.77,46.84,152780.0,41.4256,41.4698,41.4079,41.4698,152780.0
2016-03-08 09:30:00,46.32,46.53,46.31,46.5,21685.0,41.0095,41.1954,41.0006,41.1688,21685.0
2016-03-08 09:35:00,46.47,46.6,46.35,46.58,67625.0,41.1423,41.2574,41.036,41.2397,67625.0
2016-03-08 09:40:00,46.56,47.2,46.54,47.04,103090.0,41.2219,41.7886,41.2042,41.6469,103090.0
2016-03-08 09:45:00,47.0,47.08,46.61,46.61,101335.0,41.6115,41.6823,41.2662,41.2662,101335.0
2016-03-08 09:50:00,46.59,46.83,46.59,46.81,55225.0,41.2485,41.461,41.2485,41.4433,55225.0
2016-03-08 09:55:00,46.8,46.82,46.75,46.78,75375.0,41.4344,41.4521,41.3902,41.4167,75375.0
2016-03-08 10:00:00,46.76,46.79,46.66,46.69,109920.0,41.399,41.4256,41.3105,41.337,109920.0
2016-03-08 10:05:00,46.69,46.72,46.5,46.51,31695.0,41.337,41.3636,41.1688,41.1777,31695.0
2016-03-08 10:10:00,46.5,46.72,46.48,46.72,35465.0,41.1688,41.3636,41.1511,41.3636,35465.0
2016-03-08 10:15:00,46.68,46.78,46.66,46.75,46905.0,41.3282,41.4167,41.3105,41.3902,46905.0
2016-03-08 10:20:00,46.74,46.86,46.67,46.73,47040.0,41.3813,41.4876,41.3193,41.3725,47040.0
2016-03-08 10:25:00,46.67,46.67,46.4,46.4,29905.0,41.3193,41.3193,41.0803,41.0803,29905.0
2016-03-08 10:30:00,46.4,46.58,46.39,46.58,23945.0,41.0803,41.2397,41.0714,41.2397,23945.0
2016-03-08 10:35:00,46.53,46.65,46.47,46.57,41500.0,41.1954,41.3016,41.1423,41.2308,41500.0
2016-03-08 10:40:00,46.58,46.6,46.52,46.53,23000.0,41.2397,41.2574,41.1865,41.1954,23000.0
2016-03-08 10:45:00,46.51,46.52,46.4,46.4,7500.0,41.1777,41.1865,41.0803,41.0803,7500.0
2016-03-08 10:50:00,46.4,46.5,46.38,46.38,39620.0,41.0803,41.1688,41.0626,41.0626,39620.0
2016-03-08 10:55:00,46.42,46.42,46.31,46.37,53925.0,41.098,41.098,41.0006,41.0537,53925.0
2016-03-08 11:00:00,46.36,46.47,46.32,46.45,23360.0,41.0449,41.1423,41.0095,41.1246,23360.0
2016-03-08 11:05:00,46.43,46.46,46.35,46.35,25900.0,41.1069,41.1334,41.036,41.036,25900.0
2016-03-08 11:10:00,46.38,46.48,46.36,46.45,97470.0,41.0626,41.1511,41.0449,41.1246,97470.0
2016-03-08 11:15:00,46.47,46.49,46.45,46.46,25500.0,41.1423,41.16,41.1246,41.1334,25500.0
2016-03-08 11:20:00,46.48,46.48,46.4,46.4,44980.0,41.1511,41.1511,41.0803,41.0803,44980.0
2016-03-08 11:25:00,46.4,46.49,46.38,46.46,29335.0,41.0803,41.16,41.0626,41.1334,29335.0
2016-03-08 11:30:00,46.49,46.49,46.44,46.48,37775.0,41.16,41.16,41.1157,41.1511,37775.0
2016-03-08 11:35:00,46.47,46.61,46.47,46.61,15150.0,41.1423,41.2662,41.1423,41.2662,15150.0
2016-03-08 11:40:00,46.61,46.7,46.59,46.65,54040.0,41.2662,41.3459,41.2485,41.3016,54040.0
2016-03-08 11:45:00,46.68,46.69,46.57,46.58,73485.0,41.3282,41.337,41.2308,41.2397,73485.0
2016-03-08 11:50:00,46.59,46.72,46.59,46.61,28655.0,41.2485,41.3636,41.2485,41.2662,28655.0
2016-03-08 11:55:00,46.62,46.64,46.59,46.62,39100.0,41.2751,41.2928,41.2485,41.2751,39100.0
2016-03-08 12:00:00,46.62,46.67,46.6,46.6,47500.0,41.2751,41.3193,41.2574,41.2574,47500.0
2016-03-08 12:05:00,46.6,46.76,46.6,46.76,33930.0,41.2574,41.399,41.2574,41.399,33930.0
2016-03-08 12:10:00,46.79,46.84,46.79,46.81,11500.0,41.4256,41.4698,41.4256,41.4433,11500.0
2016-03-08 12:15:00,46.78,46.92,46.77,46.9,18500.0,41.4167,41.5407,41.4079,41.523,18500.0
2016-03-08 12:20:00,46.89,46.95,46.87,46.87,16900.0,41.5141,41.5672,41.4964,41.4964,16900.0
2016-03-08 12:25:00,46.87,46.89,46.8,46.82,21800.0,41.4964,41.5141,41.4344,41.4521,21800.0
2016-03-08 12:30:00,46.8,46.82,46.78,46.81,19500.0,41.4344,41.4521,41.4167,41.4433,19500.0
2016-03-08 12:35:00,46.76,46.76,46.7,46.71,5000.0,41.399,41.399,41.3459,41.3547,5000.0
2016-03-08 12:40:00,46.69,46.74,46.67,46.7,32885.0,41.337,41.3813,41.3193,41.3459,32885.0
2016-03-08 12:45:00,46.69,46.8,46.66,46.8,14010.0,41.337,41.4344,41.3105,41.4344,14010.0
2016-03-08 12:50:00,46.75,46.75,46.7,46.7,5580.0,41.3902,41.3902,41.3459,41.3459,5580.0
2016-03-08 12:55:00,46.73,46.81,46.72,46.79,37305.0,41.3725,41.4433,41.3636,41.4256,37305.0
2016-03-08 13:00:00,46.8,46.87,46.8,46.87,6500.0,41.4344,41.4964,41.4344,41.4964,6500.0
2016-03-08 13:05:00,46.85,46.89,46.85,46.85,30555.0,41.4787,41.5141,41.4787,41.4787,30555.0
2016-03-08 13:10:00,46.84,46.84,46.75,46.79,21500.0,41.4698,41.4698,41.3902,41.4256,21500.0
2016-03-08 13:15:00,46.77,46.78,46.74,46.74,17860.0,41.4079,41.4167,41.3813,41.3813,17860.0
2016-03-08 13:20:00,46.76,46.87,46.76,46.81,28240.0,41.399,41.4964,41.399,41.4433,28240.0
2016-03-08 13:25:00,46.82,46.88,46.82,46.88,11685.0,41.4521,41.5053,41.4521,41.5053,11685.0
2016-03-08 13:30:00,46.91,46.91,46.86,46.87,8000.0,41.5318,41.5318,41.4876,41.4964,8000.0
2016-03-08 13:35:00,46.87,46.93,46.87,46.93,13505.0,41.4964,41.5495,41.4964,41.5495,13505.0
2016-03-08 13:40:00,46.97,47.04,46.86,46.86,64070.0,41.5849,41.6469,41.4876,41.4876,64070.0
2016-03-08 13:45:00,46.86,46.86,46.76,46.76,22380.0,41.4876,41.4876,41.399,41.399,22380.0
2016-03-08 13:50:00,46.76,46.77,46.7,46.72,14630.0,41.399,41.4079,41.3459,41.3636,14630.0
2016-03-08 13:55:00,46.71,46.76,46.69,46.76,32065.0,41.3547,41.399,41.337,41.399,32065.0
2016-03-08 14:00:00,46.72,46.77,46.7,46.77,19155.0,41.3636,41.4079,41.3459,41.4079,19155.0
2016-03-08 14:05:00,46.77,46.82,46.75,46.82,16000.0,41.4079,41.4521,41.3902,41.4521,16000.0
2016-03-08 14:10:00,46.82,46.87,46.81,46.85,17500.0,41.4521,41.4964,41.4433,41.4787,17500.0
2016-03-08 14:15:00,46.84,46.84,46.78,46.78,18500.0,41.4698,41.4698,41.4167,41.4167,18500.0
2016-03-08 14:20:00,46.8,46.82,46.78,46.78,29900.0,41.4344,41.4521,41.4167,41.4167,29900.0
2016-03-08 14:25:00,46.79,46.79,46.75,46.75,10000.0,41.4256,41.4256,41.3902,41.3902,10000.0
2016-03-08 14:30:00,46.76,46.78,46.76,46.78,12500.0,41.399,41.4167,41.399,41.4167,12500.0
2016-03-08 14:35:00,46.79,46.8,46.68,46.69,27790.0,41.4256,41.4344,41.3282,41.337,27790.0
2016-03-08 14:40:00,46.67,46.69,46.67,46.69,9915.0,41.3193,41.337,41.3193,41.337,9915.0
2016-03-08 14:45:00,46.71,46.71,46.59,46.59,20900.0,41.3547,41.3547,41.2485,41.2485,20900.0
2016-03-08 14:50:00,46.58,46.62,46.55,46.62,20020.0,41.2397,41.2751,41.2131,41.2751,20020.0
2016-03-08 14:55:00,46.62,46.7,46.62,46.7,5140.0,41.2751,41.3459,41.2751,41.3459,5140.0
2016-03-08 15:00:00,46.7,46.7,46.63,46.64,19250.0,41.3459,41.3459,41.2839,41.2928,19250.0
2016-03-08 15:05:00,46.61,46.64,46.55,46.55,25000.0,41.2662,41.2928,41.2131,41.2131,25000.0
2016-03-08 15:10:00,46.55,46.61,46.54,46.6,27215.0,41.2131,41.2662,41.2042,41.2574,27215.0
2016-03-08 15:15:00,46.57,46.61,46.5,46.51,25315.0,41.2308,41.2662,41.1688,41.1777,25315.0
2016-03-08 15:20:00,46.49,46.75,46.49,46.75,98015.0,41.16,41.3902,41.16,41.3902,98015.0
2016-03-08 15:25:00,46.72,46.73,46.69,46.7,25755.0,41.3636,41.3725,41.337,41.3459,25755.0
2016-03-08 15:30:00,46.69,46.78,46.68,46.78,43390.0,41.337,41.4167,41.3282,41.4167,43390.0
2016-03-08 15:35:00,46.77,46.78,46.72,46.74,53210.0,41.4079,41.4167,41.3636,41.3813,53210.0
2016-03-08 15:40:00,46.75,46.81,46.72,46.75,66420.0,41.3902,41.4433,41.3636,41.3902,66420.0
2016-03-08 15:45:00,46.75,46.77,46.7,46.72,61750.0,41.3902,41.4079,41.3459,41.3636,61750.0
2016-03-08 15:50:00,46.72,46.74,46.69,46.73,80355.0,41.3636,41.3813,41.337,41.3725,80355.0
2016-03-08 15:55:00,46.73,46.73,46.6,46.64,204625.0,41.3725,41.3725,41.2574,41.2928,204625.0
2016-03-09 09:30:00,46.7,46.77,46.32,46.58,57995.0,41.3459,41.4079,41.0095,41.2397,57995.0
2016-03-09 09:35:00,46.64,46.72,46.4,46.48,129810.0,41.2928,41.3636,41.0803,41.1511,129810.0
2016-03-09 09:40:00,46.5,46.53,46.16,46.16,151250.0,41.1688,41.1954,40.8678,40.8678,151250.0
2016-03-09 09:45:00,46.23,46.47,46.23,46.4,85430.0,40.9298,41.1423,40.9298,41.0803,85430.0
2016-03-09 09:50:00,46.35,46.35,46.2,46.27,143975.0,41.036,41.036,40.9032,40.9652,143975.0
2016-03-09 09:55:00,46.27,46.4,46.19,46.34,93310.0,40.9652,41.0803,40.8944,41.0272,93310.0
2016-03-09 10:00:00,46.31,46.31,46.16,46.19,79625.0,41.0006,41.0006,40.8678,40.8944,79625.0
2016-03-09 10:05:00,46.16,46.25,46.16,46.24,34530.0,40.8678,40.9475,40.8678,40.9386,34530.0
2016-03-09 10:10:00,46.24,46.27,46.17,46.2,101280.0,40.9386,40.9652,40.8767,40.9032,101280.0
2016-03-09 10:15:00,46.18,46.4,46.18,46.22,24075.0,40.8855,41.0803,40.8855,40.9209,24075.0
2016-03-09 10:20:00,46.2,46.26,46.18,46.18,33130.0,40.9032,40.9563,40.8855,40.8855,33130.0
2016-03-09 10:25:00,46.16,46.18,46.02,46.05,17000.0,40.8678,40.8855,40.7439,40.7704,17000.0
2016-03-09 10:30:00,46.06,46.18,46.06,46.09,80130.0,40.7793,40.8855,40.7793,40.8058,80130.0
2016-03-09 10:35:00,46.11,46.11,46.05,46.08,76355.0,40.8235,40.8235,40.7704,40.797,76355.0
2016-03-09 10:40:00,46.07,46.1,46.04,46.06,49500.0,40.7881,40.8147,40.7616,40.7793,49500.0
2016-03-09 10:45:00,46.05,46.09,46.05,46.06,25070.0,40.7704,40.8058,40.7704,40.7793,25070.0
2016-03-09 10:50:00,46.05,46.05,45.76,45.81,147340.0,40.7704,40.7704,40.5137,40.5579,147340.0
2016-03-09 10:55:00,45.82,45.86,45.76,45.78,73575.0,40.5668,40.6022,40.5137,40.5314,73575.0
2016-03-09 11:00:00,45.78,45.8,45.61,45.64,85520.0,40.5314,40.5491,40.3809,40.4074,85520.0
2016-03-09 11:05:00,45.64,45.77,45.61,45.76,38185.0,40.4074,40.5225,40.3809,40.5137,38185.0
2016-03-09 11:10:00,45.76,45.78,45.68,45.69,78660.0,40.5137,40.5314,40.4428,40.4517,78660.0
2016-03-09 11:15:00,45.69,45.78,45.69,45.74,143805.0,40.4517,40.5314,40.4517,40.496,143805.0
2016-03-09 11:20:00,45.74,45.78,45.72,45.75,44100.0,40.496,40.5314,40.4783,40.5048,44100.0
2016-03-09 11:25:00,45.74,45.86,45.74,45.85,97140.0,40.496,40.6022,40.496,40.5933,97140.0
2016-03-09 11:30:00,45.86,45.99,45.86,45.88,51985.0,40.6022,40.7173,40.6022,40.6199,51985.0
2016-03-09 11:35:00,45.9,45.92,45.84,45.92,43000.0,40.6376,40.6553,40.5845,40.6553,43000.0
2016-03-09 11:40:00,45.89,45.9,45.78,45.87,68235.0,40.6288,40.6376,40.5314,40.6111,68235.0
2016-03-09 11:45:00,45.9,45.91,45.85,45.88,47060.0,40.6376,40.6465,40.5933,40.6199,47060.0
2016-03-09 11:50:00,45.88,45.99,45.88,45.99,23000.0,40.6199,40.7173,40.6199,40.7173,23000.0
2016-03-09 11:55:00,46.0,46.0,45.96,45.96,48920.0,40.7261,40.7261,40.6907,40.6907,48920.0
2016-03-09 12:00:00,45.96,46.0,45.96,45.96,52000.0,40.6907,40.7261,40.6907,40.6907,52000.0
2016-03-09 12:05:00,45.95,45.95,45.81,45.81,44250.0,40.6819,40.6819,40.5579,40.5579,44250.0
2016-03-09 12:10:00,45.83,45.83,45.68,45.73,133085.0,40.5756,40.5756,40.4428,40.4871,133085.0
2016-03-09 12:15:00,45.71,45.74,45.68,45.69,34500.0,40.4694,40.496,40.4428,40.4517,34500.0
2016-03-09 12:20:00,45.69,45.74,45.63,45.66,64240.0,40.4517,40.496,40.3986,40.4251,64240.0
2016-03-09 12:25:00,45.68,45.68,45.62,45.67,30285.0,40.4428,40.4428,40.3897,40.434,30285.0
2016-03-09 12:30:00,45.66,45.7,45.64,45.67,35500.0,40.4251,40.4605,40.4074,40.434,35500.0
2016-03-09 12:35:00,45.66,45.74,45.66,45.74,34500.0,40.4251,40.496,40.4251,40.496,34500.0
2016-03-09 12:40:00,45.73,45.76,45.65,45.65,61835.0,40.4871,40.5137,40.4163,40.4163,61835.0
2016-03-09 12:45:00,45.64,45.65,45.56,45.6,67700.0,40.4074,40.4163,40.3366,40.372,67700.0
2016-03-09 12:50:00,45.59,45.61,45.56,45.58,58325.0,40.3632,40.3809,40.3366,40.3543,58325.0
2016-03-09 12:55:00,45.56,45.58,45.45,45.48,238435.0,40.3366,40.3543,40.2392,40.2658,238435.0
2016-03-09 13:00:00,45.48,45.51,45.44,45.49,86680.0,40.2658,40.2923,40.2304,40.2746,86680.0
2016-03-09 13:05:00,45.49,45.61,45.49,45.6,40500.0,40.2746,40.3809,40.2746,40.372,40500.0
2016-03-09 13:10:00,45.61,45.63,45.59,45.61,85240.0,40.3809,40.3986,40.3632,40.3809,85240.0
2016-03-09 13:15:00,45.6,45.63,45.57,45.62,48670.0,40.372,40.3986,40.3454,40.3897,48670.0
2016-03-09 13:20:00,45.64,45.67,45.57,45.57,42000.0,40.4074,40.434,40.3454,40.3454,42000.0
2016-03-09 13:25:00,45.6,45.63,45.57,45.59,28000.0,40.372,40.3986,40.3454,40.3632,28000.0
2016-03-09 13:30:00,45.58,45.64,45.57,45.63,115570.0,40.3543,40.4074,40.3454,40.3986,115570.0
2016-03-09 13:35:00,45.65,45.67,45.58,45.58,45615.0,40.4163,40.434,40.3543,40.3543,45615.0
2016-03-09 13:40:00,45.59,45.63,45.55,45.63,57000.0,40.3632,40.3986,40.3277,40.3986,57000.0
2016-03-09 13:45:00,45.62,45.77,45.62,45.77,41500.0,40.3897,40.5225,40.3897,40.5225,41500.0
2016-03-09 13:50:00,45.78,45.82,45.77,45.8,42085.0,40.5314,40.5668,40.5225,40.5491,42085.0
2016-03-09 13:55:00,45.8,45.83,45.79,45.8,61500.0,40.5491,40.5756,40.5402,40.5491,61500.0
2016-03-09 14:00:00,45.83,45.83,45.79,45.81,18260.0,40.5756,40.5756,40.5402,40.5579,18260.0
2016-03-09 14:05:00,45.82,45.89,45.82,45.89,45790.0,40.5668,40.6288,40.5668,40.6288,45790.0
2016-03-09 14:10:00,45.87,45.9,45.84,45.86,37260.0,40.6111,40.6376,40.5845,40.6022,37260.0
2016-03-09 14:15:00,45.87,45.93,45.86,45.91,60445.0,40.6111,40.6642,40.6022,40.6465,60445.0
2016-03-09 14:20:00,45.92,45.94,45.9,45.92,29800.0,40.6553,40.673,40.6376,40.6553,29800.0
2016-03-09 14:25:00,45.91,45.98,45.91,45.98,51540.0,40.6465,40.7084,40.6465,40.7084,51540.0
2016-03-09 14:30:00,46.0,46.02,45.97,45.97,43485.0,40.7261,40.7439,40.6996,40.6996,43485.0
2016-03-09 14:35:00,45.97,45.98,45.91,45.91,111230.0,40.6996,40.7084,40.6465,40.6465,111230.0
2016-03-09 14:40:00,45.9,45.96,45.88,45.96,33235.0,40.6376,40.6907,40.6199,40.6907,33235.0
2016-03-09 14:45:00,45.96,45.98,45.93,45.96,67090.0,40.6907,40.7084,40.6642,40.6907,67090.0
2016-03-09 14:50:00,45.95,45.96,45.91,45.93,49410.0,40.6819,40.6907,40.6465,40.6642,49410.0
2016-03-09 14:55:00,45.93,45.97,45.92,45.95,55955.0,40.6642,40.6996,40.6553,40.6819,55955.0
2016-03-09 15:00:00,45.95,45.96,45.93,45.94,55345.0,40.6819,40.6907,40.6642,40.673,55345.0
2016-03-09 15:05:00,45.94,45.96,45.92,45.92,61190.0,40.673,40.6907,40.6553,40.6553,61190.0
2016-03-09 15:10:00,45.91,45.95,45.84,45.86,33970.0,40.6465,40.6819,40.5845,40.6022,33970.0
2016-03-09 15:15:00,45.85,45.86,45.79,45.8,51590.0,40.5933,40.6022,40.5402,40.5491,51590.0
2016-03-09 15:20:00,45.78,45.79,45.75,45.76,104065.0,40.5314,40.5402,40.5048,40.5137,104065.0
2016-03-09 15:25:00,45.75,45.85,45.73,45.85,75185.0,40.5048,40.5933,40.4871,40.5933,75185.0
2016-03-09 15:30:00,45.86,45.89,45.81,45.84,45800.0,40.6022,40.6288,40.5579,40.5845,45800.0
2016-03-09 15:35:00,45.86,45.91,45.8,45.8,68235.0,40.6022,40.6465,40.5491,40.5491,68235.0
2016-03-09 15:40:00,45.8,45.94,45.72,45.93,196740.0,40.5491,40.673,40.4783,40.6642,196740.0
2016-03-09 15:45:00,45.93,45.96,45.9,45.92,110240.0,40.6642,40.6907,40.6376,40.6553,110240.0
2016-03-09 15:50:00,45.91,45.92,45.9,45.91,113500.0,40.6465,40.6553,40.6376,40.6465,113500.0
2016-03-09 15:55:00,45.91,45.99,45.89,45.99,235365.0,40.6465,40.7173,40.6288,40.7173,235365.0
2016-03-10 09:30:00,46.28,46.44,46.14,46.21,75005.0,40.974,41.1157,40.8501,40.9121,75005.0
2016-03-10 09:35:00,46.22,46.3,46.0,46.11,87470.0,40.9209,40.9918,40.7261,40.8235,87470.0
2016-03-10 09:40:00,46.12,46.22,46.09,46.15,64030.0,40.8324,40.9209,40.8058,40.859,64030.0
2016-03-10 09:45:00,46.14,46.15,46.02,46.02,9440.0,40.8501,40.859,40.7439,40.7439,9440.0
2016-03-10 09:50:00,46.02,46.14,45.98,45.99,85695.0,40.7439,40.8501,40.7084,40.7173,85695.0
2016-03-10 09:55:00,45.99,46.05,45.91,46.0,56185.0,40.7173,40.7704,40.6465,40.7261,56185.0
2016-03-10 10:00:00,46.03,46.12,45.99,46.06,17000.0,40.7527,40.8324,40.7173,40.7793,17000.0
2016-03-10 10:05:00,46.07,46.09,45.97,46.04,53810.0,40.7881,40.8058,40.6996,40.7616,53810.0
2016-03-10 10:10:00,46.04,46.08,45.97,46.08,27215.0,40.7616,40.797,40.6996,40.797,27215.0
2016-03-10 10:15:00,46.12,46.2,46.09,46.12,30535.0,40.8324,40.9032,40.8058,40.8324,30535.0
2016-03-10 10:20:00,46.12,46.45,46.12,46.42,67515.0,40.8324,41.1246,40.8324,41.098,67515.0
2016-03-10 10:25:00,46.37,46.41,46.3,46.4,14455.0,41.0537,41.0891,40.9918,41.0803,14455.0
2016-03-10 10:30:00,46.4,46.4,46.28,46.28,40360.0,41.0803,41.0803,40.974,40.974,40360.0
2016-03-10 10:35:00,46.26,46.31,46.22,46.23,20500.0,40.9563,41.0006,40.9209,40.9298,20500.0
2016-03-10 10:40:00,46.25,46.44,46.24,46.44,12895.0,40.9475,41.1157,40.9386,41.1157,12895.0
2016-03-10 10:45:00,46.38,46.45,46.36,46.4,30005.0,41.0626,41.1246,41.0449,41.0803,30005.0
2016-03-10 10:50:00,46.39,46.56,46.39,46.56,19950.0,41.0714,41.2219,41.0714,41.2219,19950.0
2016-03-10 10:55:00,46.54,46.54,46.38,46.4,34700.0,41.2042,41.2042,41.0626,41.0803,34700.0
2016-03-10 11:00:00,46.41,46.43,46.19,46.23,18050.0,41.0891,41.1069,40.8944,40.9298,18050.0
2016-03-10 11:05:00,46.2,46.38,46.19,46.38,27980.0,40.9032,41.0626,40.8944,41.0626,27980.0
2016-03-10 11:10:00,46.38,46.53,46.35,46.45,37125.0,41.0626,41.1954,41.036,41.1246,37125.0
2016-03-10 11:15:00,46.47,46.53,46.35,46.35,85230.0,41.1423,41.1954,41.036,41.036,85230.0
2016-03-10 11:20:00,46.33,46.33,46.16,46.16,26985.0,41.0183,41.0183,40.8678,40.8678,26985.0
2016-03-10 11:25:00,46.17,46.23,46.15,46.17,51420.0,40.8767,40.9298,40.859,40.8767,51420.0
2016-03-10 11:30:00,46.12,46.16,46.03,46.07,57885.0,40.8324,40.8678,40.7527,40.7881,57885.0
2016-03-10 11:35:00,46.08,46.18,46.05,46.14,56280.0,40.797,40.8855,40.7704,40.8501,56280.0
2016-03-10 11:40:00,46.13,46.24,46.1,46.15,30670.0,40.8412,40.9386,40.8147,40.859,30670.0
2016-03-10 11:45:00,46.1,46.15,46.06,46.09,15780.0,40.8147,40.859,40.7793,40.8058,15780.0
2016-03-10 11:50:00,46.08,46.11,46.01,46.03,29090.0,40.797,40.8235,40.735,40.7527,29090.0
2016-03-10 11:55:00,46.06,46.19,46.05,46.07,15275.0,40.7793,40.8944,40.7704,40.7881,15275.0
2016-03-10 12:00:00,46.07,46.15,46.0,46.15,25050.0,40.7881,40.859,40.7261,40.859,25050.0
2016-03-10 12:05:00,46.14,46.14,45.97,46.04,52500.0,40.8501,40.8501,40.6996,40.7616,52500.0
2016-03-10 12:10:00,46.03,46.08,46.02,46.08,19500.0,40.7527,40.797,40.7439,40.797,19500.0
2016-03-10 12:15:00,46.04,46.05,46.0,46.05,41250.0,40.7616,40.7704,40.7261,40.7704,41250.0
2016-03-10 12:20:00,46.06,46.06,46.0,46.02,20000.0,40.7793,40.7793,40.7261,40.7439,20000.0
2016-03-10 12:25:00,46.04,46.08,46.01,46.07,18450.0,40.7616,40.797,40.735,40.7881,18450.0
2016-03-10 12:30:00,46.08,46.08,45.99,46.06,57040.0,40.797,40.797,40.7173,40.7793,57040.0
2016-03-10 12:35:00,46.12,46.12,45.98,46.02,41630.0,40.8324,40.8324,40.7084,40.7439,41630.0
2016-03-10 12:40:00,46.02,46.06,45.99,46.01,24370.0,40.7439,40.7793,40.7173,40.735,24370.0
2016-03-10 12:45:00,46.0,46.07,45.97,46.07,19110.0,40.7261,40.7881,40.6996,40.7881,19110.0
2016-03-10 12:50:00,46.07,46.18,46.07,46.13,18600.0,40.7881,40.8855,40.7881,40.8412,18600.0
2016-03-10 12:55:00,46.1,46.25,46.07,46.2,24415.0,40.8147,40.9475,40.7881,40.9032,24415.0
2016-03-10 13:00:00,46.2,46.21,46.07,46.07,23000.0,40.9032,40.9121,40.7881,40.7881,23000.0
2016-03-10 13:05:00,46.11,46.11,46.03,46.07,25090.0,40.8235,40.8235,40.7527,40.7881,25090.0
2016-03-10 13:10:00,46.07,46.07,46.0,46.03,77335.0,40.7881,40.7881,40.7261,40.7527,77335.0
2016-03-10 13:15:00,46.04,46.14,46.04,46.14,11000.0,40.7616,40.8501,40.7616,40.8501,11000.0
2016-03-10 13:20:00,46.17,46.19,46.13,46.14,12500.0,40.8767,40.8944,40.8412,40.8501,12500.0
2016-03-10 13:25:00,46.16,46.16,46.06,46.12,30000.0,40.8678,40.8678,40.7793,40.8324,30000.0
2016-03-10 13:30:00,46.15,46.22,46.14,46.17,15500.0,40.859,40.9209,40.8501,40.8767,15500.0
2016-03-10 13:35:00,46.2,46.2,46.16,46.18,11500.0,40.9032,40.9032,40.8678,40.8855,11500.0
2016-03-10 13:40:00,46.16,46.19,46.11,46.18,24795.0,40.8678,40.8944,40.8235,40.8855,24795.0
2016-03-10 13:45:00,46.17,46.29,46.17,46.23,13800.0,40.8767,40.9829,40.8767,40.9298,13800.0
2016-03-10 13:50:00,46.22,46.32,46.21,46.32,55805.0,40.9209,41.0095,40.9121,41.0095,55805.0
2016-03-10 13:55:00,46.33,46.35,46.29,46.35,19635.0,41.0183,41.036,40.9829,41.036,19635.0
2016-03-10 14:00:00,46.35,46.39,46.34,46.35,19225.0,41.036,41.0714,41.0272,41.036,19225.0
2016-03-10 14:05:00,46.33,46.37,46.32,46.34,32330.0,41.0183,41.0537,41.0095,41.0272,32330.0
2016-03-10 14:10:00,46.35,46.35,46.25,46.26,38500.0,41.036,41.036,40.9475,40.9563,38500.0
2016-03-10 14:15:00,46.27,46.3,46.23,46.3,11795.0,40.9652,40.9918,40.9298,40.9918,11795.0
2016-03-10 14:20:00,46.31,46.37,46.24,46.37,33065.0,41.0006,41.0537,40.9386,41.0537,33065.0
2016-03-10 14:25:00,46.39,46.49,46.38,46.44,18005.0,41.0714,41.16,41.0626,41.1157,18005.0
2016-03-10 14:30:00,46.42,46.49,46.4,46.49,43010.0,41.098,41.16,41.0803,41.16,43010.0
2016-03-10 14:35:00,46.48,46.52,46.46,46.52,21610.0,41.1511,41.1865,41.1334,41.1865,21610.0
2016-03-10 14:40:00,46.52,46.58,46.49,46.58,30210.0,41.1865,41.2397,41.16,41.2397,30210.0
2016-03-10 14:45:00,46.58,46.63,46.55,46.63,22590.0,41.2397,41.2839,41.2131,41.2839,22590.0
2016-03-10 14:50:00,46.63,46.64,46.51,46.51,47995.0,41.2839,41.2928,41.1777,41.1777,47995.0
2016-03-10 14:55:00,46.53,46.53,46.47,46.48,51625.0,41.1954,41.1954,41.1423,41.1511,51625.0
2016-03-10 15:00:00,46.49,46.53,46.37,46.37,19810.0,41.16,41.1954,41.0537,41.0537,19810.0
2016-03-10 15:05:00,46.36,46.4,46.32,46.4,13675.0,41.0449,41.0803,41.0095,41.0803,13675.0
2016-03-10 15:10:00,46.4,46.48,46.4,46.48,100645.0,41.0803,41.1511,41.0803,41.1511,100645.0
2016-03-10 15:15:00,46.49,46.54,46.49,46.54,17000.0,41.16,41.2042,41.16,41.2042,17000.0
2016-03-10 15:20:00,46.5,46.51,46.4,46.46,24325.0,41.1688,41.1777,41.0803,41.1334,24325.0
2016-03-10 15:25:00,46.49,46.64,46.48,46.61,46585.0,41.16,41.2928,41.1511,41.2662,46585.0
2016-03-10 15:30:00,46.58,46.61,46.52,46.52,28900.0,41.2397,41.2662,41.1865,41.1865,28900.0
2016-03-10 15:35:00,46.52,46.57,46.48,46.51,37635.0,41.1865,41.2308,41.1511,41.1777,37635.0
2016-03-10 15:40:00,46.51,46.51,46.44,46.46,47440.0,41.1777,41.1777,41.1157,41.1334,47440.0
2016-03-10 15:45:00,46.44,46.48,46.4,46.43,46015.0,41.1157,41.1511,41.0803,41.1069,46015.0
2016-03-10 15:50:00,46.42,46.48,46.4,46.44,93520.0,41.098,41.1511,41.0803,41.1157,93520.0
2016-03-10 15:55:00,46.43,46.47,46.34,46.46,232305.0,41.1069,41.1423,41.0272,41.1334,232305.0
2016-03-11 09:30:00,46.65,47.01,46.65,46.99,33165.0,41.3016,41.6204,41.3016,41.6026,33165.0
2016-03-11 09:35:00,46.98,47.08,46.96,46.99,42440.0,41.5938,41.6823,41.5761,41.6026,42440.0
2016-03-11 09:40:00,47.05,47.45,47.01,47.45,73010.0,41.6558,42.0099,41.6204,42.0099,73010.0
2016-03-11 09:45:00,47.36,47.44,47.32,47.4,103115.0,41.9302,42.0011,41.8948,41.9656,103115.0
2016-03-11 09:50:00,47.4,47.4,47.24,47.29,27380.0,41.9656,41.9656,41.824,41.8683,27380.0
2016-03-11 09:55:00,47.28,47.34,47.26,47.28,14790.0,41.8594,41.9125,41.8417,41.8594,14790.0
2016-03-11 10:00:00,47.26,47.31,47.23,47.29,39285.0,41.8417,41.886,41.8151,41.8683,39285.0
2016-03-11 10:05:00,47.29,47.35,47.19,47.19,74000.0,41.8683,41.9214,41.7797,41.7797,74000.0
2016-03-11 10:10:00,47.21,47.35,47.21,47.35,29620.0,41.7974,41.9214,41.7974,41.9214,29620.0
2016-03-11 10:15:00,47.35,47.4,47.33,47.4,13510.0,41.9214,41.9656,41.9037,41.9656,13510.0
2016-03-11 10:20:00,47.42,47.52,47.39,47.5,22100.0,41.9833,42.0719,41.9568,42.0542,22100.0
2016-03-11 10:25:00,47.48,47.48,47.41,47.46,29035.0,42.0365,42.0365,41.9745,42.0188,29035.0
2016-03-11 10:30:00,47.43,47.5,47.43,47.48,63490.0,41.9922,42.0542,41.9922,42.0365,63490.0
2016-03-11 10:35:00,47.49,47.52,47.46,47.5,37215.0,42.0453,42.0719,42.0188,42.0542,37215.0
2016-03-11 10:40:00,47.53,47.53,47.48,47.52,8625.0,42.0807,42.0807,42.0365,42.0719,8625.0
2016-03-11 10:45:00,47.49,47.54,47.49,47.5,63790.0,42.0453,42.0896,42.0453,42.0542,63790.0
2016-03-11 10:50:00,47.49,47.49,47.42,47.48,9190.0,42.0453,42.0453,41.9833,42.0365,9190.0
2016-03-11 10:55:00,47.48,47.48,47.36,47.36,15120.0,42.0365,42.0365,41.9302,41.9302,15120.0
2016-03-11 11:00:00,47.36,47.4,47.33,47.33,38605.0,41.9302,41.9656,41.9037,41.9037,38605.0
2016-03-11 11:05:00,47.3,47.4,47.3,47.4,18000.0,41.8771,41.9656,41.8771,41.9656,18000.0
2016-03-11 11:10:00,47.4,47.44,47.39,47.44,15000.0,41.9656,42.0011,41.9568,42.0011,15000.0
2016-03-11 11:15:00,47.43,47.44,47.4,47.42,37965.0,41.9922,42.0011,41.9656,41.9833,37965.0
2016-03-11 11:20:00,47.43,47.43,47.32,47.37,8005.0,41.9922,41.9922,41.8948,41.9391,8005.0
2016-03-11 11:25:00,47.36,47.39,47.33,47.35,7500.0,41.9302,41.9568,41.9037,41.9214,7500.0
2016-03-11 11:30:00,47.33,47.4,47.32,47.39,22350.0,41.9037,41.9656,41.8948,41.9568,22350.0
2016-03-11 11:35:00,47.41,47.41,47.36,47.41,22500.0,41.9745,41.9745,41.9302,41.9745,22500.0
2016-03-11 11:40:00,47.4,47.43,47.36,47.37,16200.0,41.9656,41.9922,41.9302,41.9391,16200.0
2016-03-11 11:45:00,47.42,47.42,47.39,47.42,3030.0,41.9833,41.9833,41.9568,41.9833,3030.0
2016-03-11 11:50:00,47.41,47.42,47.38,47.38,23060.0,41.9745,41.9833,41.9479,41.9479,23060.0
2016-03-11 11:55:00,47.41,47.41,47.35,47.35,17500.0,41.9745,41.9745,41.9214,41.9214,17500.0
2016-03-11 12:00:00,47.32,47.32,47.2,47.2,4200.0,41.8948,41.8948,41.7886,41.7886,4200.0
2016-03-11 12:05:00,47.23,47.27,47.21,47.26,22765.0,41.8151,41.8505,41.7974,41.8417,22765.0
2016-03-11 12:10:00,47.27,47.31,47.25,47.25,83670.0,41.8505,41.886,41.8328,41.8328,83670.0
2016-03-11 12:15:00,47.29,47.29,47.25,47.27,20745.0,41.8683,41.8683,41.8328,41.8505,20745.0
2016-03-11 12:20:00,47.28,47.3,47.25,47.25,21445.0,41.8594,41.8771,41.8328,41.8328,21445.0
2016-03-11 12:25:00,47.23,47.24,47.19,47.23,22500.0,41.8151,41.824,41.7797,41.8151,22500.0
2016-03-11 12:30:00,47.22,47.29,47.22,47.23,52100.0,41.8063,41.8683,41.8063,41.8151,52100.0
2016-03-11 12:35:00,47.24,47.25,47.21,47.21,13315.0,41.824,41.8328,41.7974,41.7974,13315.0
2016-03-11 12:40:00,47.21,47.24,47.21,47.23,31500.0,41.7974,41.824,41.7974,41.8151,31500.0
2016-03-11 12:45:00,47.22,47.25,47.21,47.24,27000.0,41.8063,41.8328,41.7974,41.824,27000.0
2016-03-11 12:50:00,47.26,47.3,47.24,47.3,42530.0,41.8417,41.8771,41.824,41.8771,42530.0
2016-03-11 12:55:00,47.3,47.3,47.22,47.23,53965.0,41.8771,41.8771,41.8063,41.8151,53965.0
2016-03-11 13:00:00,47.22,47.22,47.13,47.15,10500.0,41.8063,41.8063,41.7266,41.7443,10500.0
2016-03-11 13:05:00,47.15,47.15,47.09,47.09,19200.0,41.7443,41.7443,41.6912,41.6912,19200.0
2016-03-11 13:10:00,47.1,47.12,47.08,47.11,17555.0,41.7,41.7177,41.6823,41.7089,17555.0
2016-03-11 13:15:00,47.11,47.14,47.1,47.14,37155.0,41.7089,41.7354,41.7,41.7354,37155.0
2016-03-11 13:20:00,47.13,47.15,47.07,47.07,14930.0,41.7266,41.7443,41.6735,41.6735,14930.0
2016-03-11 13:25:00,47.09,47.13,47.09,47.13,10500.0,41.6912,41.7266,41.6912,41.7266,10500.0
2016-03-11 13:30:00,47.14,47.16,47.12,47.15,14855.0,41.7354,41.7532,41.7177,41.7443,14855.0
2016-03-11 13:35:00,47.14,47.15,47.11,47.11,9305.0,41.7354,41.7443,41.7089,41.7089,9305.0
2016-03-11 13:40:00,47.1,47.1,47.01,47.01,14500.0,41.7,41.7,41.6204,41.6204,14500.0
2016-03-11 13:45:00,47.01,47.03,46.99,47.0,47500.0,41.6204,41.6381,41.6026,41.6115,47500.0
2016-03-11 13:50:00,47.03,47.08,47.0,47.08,23210.0,41.6381,41.6823,41.6115,41.6823,23210.0
2016-03-11 13:55:00,47.09,47.18,47.08,47.16,26195.0,41.6912,41.7709,41.6823,41.7532,26195.0
2016-03-11 14:00:00,47.18,47.2,47.17,47.2,19000.0,41.7709,41.7886,41.762,41.7886,19000.0
2016-03-11 14:05:00,47.21,47.22,47.15,47.15,15500.0,41.7974,41.8063,41.7443,41.7443,15500.0
2016-03-11 14:10:00,47.15,47.15,47.09,47.11,26000.0,41.7443,41.7443,41.6912,41.7089,26000.0
2016-03-11 14:15:00,47.11,47.12,47.1,47.1,15525.0,41.7089,41.7177,41.7,41.7,15525.0
2016-03-11 14:20:00,47.1,47.12,47.1,47.12,14875.0,41.7,41.7177,41.7,41.7177,14875.0
2016-03-11 14:25:00,47.12,47.13,47.09,47.11,26975.0,41.7177,41.7266,41.6912,41.7089,26975.0
2016-03-11 14:30:00,47.12,47.19,47.12,47.19,15525.0,41.7177,41.7797,41.7177,41.7797,15525.0
2016-03-11 14:35:00,47.18,47.18,47.05,47.05,73960.0,41.7709,41.7709,41.6558,41.6558,73960.0
2016-03-11 14:40:00,47.05,47.07,47.0,47.04,80920.0,41.6558,41.6735,41.6115,41.6469,80920.0
2016-03-11 14:45:00,47.05,47.13,47.05,47.08,28560.0,41.6558,41.7266,41.6558,41.6823,28560.0
2016-03-11 14:50:00,47.08,47.1,47.05,47.1,17000.0,41.6823,41.7,41.6558,41.7,17000.0
2016-03-11 14:55:00,47.11,47.11,47.06,47.11,17680.0,41.7089,41.7089,41.6646,41.7089,17680.0
2016-03-11 15:00:00,47.12,47.19,47.12,47.18,33965.0,41.7177,41.7797,41.7177,41.7709,33965.0
2016-03-11 15:05:00,47.17,47.21,47.12,47.17,53475.0,41.762,41.7974,41.7177,41.762,53475.0
2016-03-11 15:10:00,47.2,47.27,47.2,47.24,26290.0,41.7886,41.8505,41.7886,41.824,26290.0
2016-03-11 15:15:00,47.24,47.24,47.19,47.21,11580.0,41.824,41.824,41.7797,41.7974,11580.0
2016-03-11 15:20:00,47.22,47.33,47.22,47.32,52550.0,41.8063,41.9037,41.8063,41.8948,52550.0
2016-03-11 15:25:00,47.32,47.34,47.28,47.28,22990.0,41.8948,41.9125,41.8594,41.8594,22990.0
2016-03-11 15:30:00,47.28,47.29,47.24,47.29,36610.0,41.8594,41.8683,41.824,41.8683,36610.0
2016-03-11 15:35:00,47.28,47.3,47.26,47.3,41850.0,41.8594,41.8771,41.8417,41.8771,41850.0
2016-03-11 15:40:00,47.3,47.33,47.28,47.33,44080.0,41.8771,41.9037,41.8594,41.9037,44080.0
2016-03-11 15:45:00,47.33,47.36,47.32,47.34,72115.0,41.9037,41.9302,41.8948,41.9125,72115.0
2016-03-11 15:50:00,47.34,47.35,47.28,47.28,156410.0,41.9125,41.9214,41.8594,41.8594,156410.0
2016-03-11 15:55:00,47.28,47.33,47.2,47.2,451660.0,41.8594,41.9037,41.7886,41.7886,451660.0
2016-03-14 09:30:00,46.9,47.16,46.9,47.1,27280.0,41.6723,41.9033,41.6723,41.85,27280.0
2016-03-14 09:35:00,47.09,47.13,46.91,47.05,28330.0,41.8411,41.8766,41.6812,41.8056,28330.0
2016-03-14 09:40:00,46.95,47.19,46.93,47.06,75020.0,41.7167,41.93,41.6989,41.8144,75020.0
2016-03-14 09:45:00,47.05,47.21,46.99,47.21,61240.0,41.8056,41.9477,41.7523,41.9477,61240.0
2016-03-14 09:50:00,47.25,47.3,47.2,47.29,39425.0,41.9833,42.0277,41.9388,42.0188,39425.0
2016-03-14 09:55:00,47.24,47.27,47.05,47.09,59800.0,41.9744,42.001,41.8056,41.8411,59800.0
2016-03-14 10:00:00,47.08,47.22,47.07,47.2,9140.0,41.8322,41.9566,41.8233,41.9388,9140.0
2016-03-14 10:05:00,47.18,47.18,47.13,47.15,3000.0,41.9211,41.9211,41.8766,41.8944,3000.0
2016-03-14 10:10:00,47.2,47.2,47.16,47.2,3385.0,41.9388,41.9388,41.9033,41.9388,3385.0
2016-03-14 10:15:00,47.2,47.3,47.2,47.3,11465.0,41.9388,42.0277,41.9388,42.0277,11465.0
2016-03-14 10:20:00,47.27,47.28,47.24,47.28,6500.0,42.001,42.0099,41.9744,42.0099,6500.0
2016-03-14 10:25:00,47.21,47.23,47.18,47.21,10505.0,41.9477,41.9655,41.9211,41.9477,10505.0
2016-03-14 10:30:00,47.22,47.3,47.22,47.26,10350.0,41.9566,42.0277,41.9566,41.9922,10350.0
2016-03-14 10:35:00,47.25,47.27,47.2,47.24,7535.0,41.9833,42.001,41.9388,41.9744,7535.0
2016-03-14 10:40:00,47.21,47.21,47.17,47.17,11000.0,41.9477,41.9477,41.9122,41.9122,11000.0
2016-03-14 10:45:00,47.19,47.24,47.19,47.24,10345.0,41.93,41.9744,41.93,41.9744,10345.0
2016-03-14 10:50:00,47.24,47.25,47.22,47.23,15450.0,41.9744,41.9833,41.9566,41.9655,15450.0
2016-03-14 10:55:00,47.2,47.2,47.12,47.12,12000.0,41.9388,41.9388,41.8678,41.8678,12000.0
2016-03-14 11:00:00,47.15,47.17,47.12,47.17,9180.0,41.8944,41.9122,41.8678,41.9122,9180.0
2016-03-14 11:05:00,47.13,47.14,47.12,47.14,3000.0,41.8766,41.8855,41.8678,41.8855,3000.0
2016-03-14 11:10:00,47.15,47.21,47.14,47.16,21185.0,41.8944,41.9477,41.8855,41.9033,21185.0
2016-03-14 11:15:00,47.16,47.2,47.16,47.2,5250.0,41.9033,41.9388,41.9033,41.9388,5250.0
2016-03-14 11:20:00,47.19,47.24,47.18,47.19,17940.0,41.93,41.9744,41.9211,41.93,17940.0
2016-03-14 11:25:00,47.19,47.31,47.17,47.28,10400.0,41.93,42.0366,41.9122,42.0099,10400.0
2016-03-14 11:30:00,47.24,47.33,47.22,47.3,19265.0,41.9744,42.0544,41.9566,42.0277,19265.0
2016-03-14 11:35:00,47.29,47.35,47.29,47.34,7500.0,42.0188,42.0721,42.0188,42.0632,7500.0
2016-03-14 11:40:00,47.35,47.35,47.35,47.35,3000.0,42.0721,42.0721,42.0721,42.0721,3000.0
2016-03-14 11:45:00,47.3,47.34,47.25,47.29,42500.0,42.0277,42.0632,41.9833,42.0188,42500.0
2016-03-14 11:50:00,47.32,47.33,47.31,47.31,2500.0,42.0455,42.0544,42.0366,42.0366,2500.0
2016-03-14 11:55:00,47.29,47.29,47.2,47.24,21060.0,42.0188,42.0188,41.9388,41.9744,21060.0
2016-03-14 12:00:00,47.25,47.3,47.23,47.3,12645.0,41.9833,42.0277,41.9655,42.0277,12645.0
2016-03-14 12:05:00,47.34,47.38,47.34,47.38,2500.0,42.0632,42.0988,42.0632,42.0988,2500.0
2016-03-14 12:10:00,47.37,47.4,47.36,47.4,8500.0,42.0899,42.1166,42.081,42.1166,8500.0
2016-03-14 12:15:00,47.41,47.48,47.39,47.48,9075.0,42.1254,42.1876,42.1077,42.1876,9075.0
2016-03-14 12:20:00,47.48,47.51,47.42,47.48,55585.0,42.1876,42.2143,42.1343,42.1876,55585.0
2016-03-14 12:25:00,47.47,47.47,47.43,47.45,10110.0,42.1787,42.1787,42.1432,42.161,10110.0
2016-03-14 12:30:00,47.45,47.45,47.41,47.44,19885.0,42.161,42.161,42.1254,42.1521,19885.0
2016-03-14 12:35:00,47.45,47.47,47.41,47.45,4350.0,42.161,42.1787,42.1254,42.161,4350.0
2016-03-14 12:40:00,47.42,47.42,47.37,47.37,6975.0,42.1343,42.1343,42.0899,42.0899,6975.0
2016-03-14 12:45:00,47.4,47.4,47.37,47.39,30435.0,42.1166,42.1166,42.0899,42.1077,30435.0
2016-03-14 12:50:00,47.36,47.36,47.26,47.26,10750.0,42.081,42.081,41.9922,41.9922,10750.0
2016-03-14 12:55:00,47.27,47.29,47.25,47.25,3000.0,42.001,42.0188,41.9833,41.9833,3000.0
2016-03-14 13:00:00,47.28,47.34,47.27,47.34,23985.0,42.0099,42.0632,42.001,42.0632,23985.0
2016-03-14 13:05:00,47.35,47.36,47.35,47.36,1045.0,42.0721,42.081,42.0721,42.081,1045.0
2016-03-14 13:10:00,47.33,47.33,47.27,47.29,10675.0,42.0544,42.0544,42.001,42.0188,10675.0
2016-03-14 13:15:00,47.28,47.31,47.28,47.31,1000.0,42.0099,42.0366,42.0099,42.0366,1000.0
2016-03-14 13:20:00,47.32,47.35,47.29,47.29,22000.0,42.0455,42.0721,42.0188,42.0188,22000.0
2016-03-14 13:25:00,47.27,47.33,47.27,47.31,31740.0,42.001,42.0544,42.001,42.0366,31740.0
2016-03-14 13:30:00,47.32,47.32,47.32,47.32,1500.0,42.0455,42.0455,42.0455,42.0455,1500.0
2016-03-14 13:35:00,47.36,47.36,47.31,47.31,20365.0,42.081,42.081,42.0366,42.0366,20365.0
2016-03-14 13:40:00,47.29,47.33,47.29,47.31,2090.0,42.0188,42.0544,42.0188,42.0366,2090.0
2016-03-14 13:45:00,47.29,47.33,47.29,47.33,3510.0,42.0188,42.0544,42.0188,42.0544,3510.0
2016-03-14 13:50:00,47.29,47.3,47.29,47.3,4675.0,42.0188,42.0277,42.0188,42.0277,4675.0
2016-03-14 13:55:00,47.27,47.31,47.27,47.31,10690.0,42.001,42.0366,42.001,42.0366,10690.0
2016-03-14 14:00:00,47.3,47.3,47.27,47.3,6000.0,42.0277,42.0277,42.001,42.0277,6000.0
2016-03-14 14:05:00,47.31,47.31,47.28,47.28,5500.0,42.0366,42.0366,42.0099,42.0099,5500.0
2016-03-14 14:10:00,47.29,47.3,47.27,47.28,6220.0,42.0188,42.0277,42.001,42.0099,6220.0
2016-03-14 14:15:00,47.3,47.31,47.28,47.3,10070.0,42.0277,42.0366,42.0099,42.0277,10070.0
2016-03-14 14:20:00,47.3,47.32,47.27,47.32,5605.0,42.0277,42.0455,42.001,42.0455,5605.0
2016-03-14 14:25:00,47.3,47.31,47.27,47.3,21945.0,42.0277,42.0366,42.001,42.0277,21945.0
2016-03-14 14:30:00,47.3,47.31,47.28,47.28,12800.0,42.0277,42.0366,42.0099,42.0099,12800.0
2016-03-14 14:35:00,47.3,47.3,47.27,47.3,12855.0,42.0277,42.0277,42.001,42.0277,12855.0
2016-03-14 14:40:00,47.31,47.41,47.29,47.37,18685.0,42.0366,42.1254,42.0188,42.0899,18685.0
2016-03-14 14:45:00,47.41,47.45,47.4,47.45,7185.0,42.1254,42.161,42.1166,42.161,7185.0
2016-03-14 14:50:00,47.45,47.46,47.4,47.42,18295.0,42.161,42.1699,42.1166,42.1343,18295.0
2016-03-14 14:55:00,47.43,47.47,47.43,47.44,7400.0,42.1432,42.1787,42.1432,42.1521,7400.0
2016-03-14 15:00:00,47.44,47.47,47.38,47.42,10170.0,42.1521,42.1787,42.0988,42.1343,10170.0
2016-03-14 15:05:00,47.41,47.42,47.38,47.42,9000.0,42.1254,42.1343,42.0988,42.1343,9000.0
2016-03-14 15:10:00,47.39,47.41,47.37,47.41,8380.0,42.1077,42.1254,42.0899,42.1254,8380.0
2016-03-14 15:15:00,47.4,47.4,47.37,47.38,4610.0,42.1166,42.1166,42.0899,42.0988,4610.0
2016-03-14 15:20:00,47.39,47.4,47.33,47.33,6000.0,42.1077,42.1166,42.0544,42.0544,6000.0
2016-03-14 15:25:00,47.32,47.37,47.32,47.35,10395.0,42.0455,42.0899,42.0455,42.0721,10395.0
2016-03-14 15:30:00,47.37,47.4,47.34,47.36,20065.0,42.0899,42.1166,42.0632,42.081,20065.0
2016-03-14 15:35:00,47.36,47.46,47.35,47.46,20100.0,42.081,42.1699,42.0721,42.1699,20100.0
2016-03-14 15:40:00,47.46,47.46,47.43,47.44,19945.0,42.1699,42.1699,42.1432,42.1521,19945.0
2016-03-14 15:45:00,47.44,47.45,47.41,47.42,33400.0,42.1521,42.161,42.1254,42.1343,33400.0
2016-03-14 15:50:00,47.4,47.4,47.34,47.35,33515.0,42.1166,42.1166,42.0632,42.0721,33515.0
2016-03-14 15:55:00,47.36,47.39,47.27,47.29,129070.0,42.081,42.1077,42.001,42.0188,129070.0
2016-03-15 09:30:00,46.86,47.1,46.86,47.09,19645.0,41.6367,41.85,41.6367,41.8411,19645.0
2016-03-15 09:35:00,47.01,47.13,46.99,47.13,37045.0,41.77,41.8766,41.7523,41.8766,37045.0
2016-03-15 09:40:00,47.04,47.13,46.97,47.02,66180.0,41.7967,41.8766,41.7345,41.7789,66180.0
2016-03-15 09:45:00,47.03,47.32,47.03,47.19,81025.0,41.7878,42.0455,41.7878,41.93,81025.0
2016-03-15 09:50:00,47.23,47.33,47.22,47.33,40795.0,41.9655,42.0544,41.9566,42.0544,40795.0
2016-03-15 09:55:00,47.33,47.34,47.26,47.31,29535.0,42.0544,42.0632,41.9922,42.0366,29535.0
2016-03-15 10:00:00,47.3,47.38,47.3,47.32,39465.0,42.0277,42.0988,42.0277,42.0455,39465.0
2016-03-15 10:05:00,47.27,47.3,47.17,47.22,26000.0,42.001,42.0277,41.9122,41.9566,26000.0
2016-03-15 10:10:00,47.22,47.3,47.22,47.27,17015.0,41.9566,42.0277,41.9566,42.001,17015.0
2016-03-15 10:15:00,47.3,47.42,47.3,47.42,34650.0,42.0277,42.1343,42.0277,42.1343,34650.0
2016-03-15 10:20:00,47.38,47.45,47.38,47.45,21985.0,42.0988,42.161,42.0988,42.161,21985.0
2016-03-15 10:25:00,47.5,47.58,47.48,47.55,36360.0,42.2054,42.2765,42.1876,42.2498,36360.0
2016-03-15 10:30:00,47.5,47.59,47.5,47.5,29055.0,42.2054,42.2854,42.2054,42.2054,29055.0
2016-03-15 10:35:00,47.48,47.52,47.48,47.48,4000.0,42.1876,42.2232,42.1876,42.1876,4000.0
2016-03-15 10:40:00,47.5,47.53,47.45,47.49,28500.0,42.2054,42.2321,42.161,42.1965,28500.0
2016-03-15 10:45:00,47.49,47.5,47.38,47.44,20870.0,42.1965,42.2054,42.0988,42.1521,20870.0
2016-03-15 10:50:00,47.41,47.41,47.37,47.37,2000.0,42.1254,42.1254,42.0899,42.0899,2000.0
2016-03-15 10:55:00,47.31,47.37,47.25,47.25,10505.0,42.0366,42.0899,41.9833,41.9833,10505.0
2016-03-15 11:00:00,47.32,47.42,47.32,47.36,69250.0,42.0455,42.1343,42.0455,42.081,69250.0
2016-03-15 11:05:00,47.33,47.33,47.28,47.28,43730.0,42.0544,42.0544,42.0099,42.0099,43730.0
2016-03-15 11:10:00,47.34,47.35,47.29,47.29,7500.0,42.0632,42.0721,42.0188,42.0188,7500.0
2016-03-15 11:15:00,47.31,47.36,47.31,47.34,13500.0,42.0366,42.081,42.0366,42.0632,13500.0
2016-03-15 11:20:00,47.38,47.45,47.38,47.4,3000.0,42.0988,42.161,42.0988,42.1166,3000.0
2016-03-15 11:25:00,47.45,47.45,47.4,47.44,3000.0,42.161,42.161,42.1166,42.1521,3000.0
2016-03-15 11:30:00,47.44,47.5,47.44,47.45,9375.0,42.1521,42.2054,42.1521,42.161,9375.0
2016-03-15 11:35:00,47.47,47.47,47.41,47.41,10500.0,42.1787,42.1787,42.1254,42.1254,10500.0
2016-03-15 11:40:00,47.4,47.45,47.38,47.42,23870.0,42.1166,42.161,42.0988,42.1343,23870.0
2016-03-15 11:45:00,47.38,47.44,47.37,47.39,48500.0,42.0988,42.1521,42.0899,42.1077,48500.0
2016-03-15 11:50:00,47.39,47.41,47.37,47.38,5500.0,42.1077,42.1254,42.0899,42.0988,5500.0
2016-03-15 11:55:00,47.38,47.38,47.33,47.33,10500.0,42.0988,42.0988,42.0544,42.0544,10500.0
2016-03-15 12:00:00,47.31,47.32,47.28,47.28,13205.0,42.0366,42.0455,42.0099,42.0099,13205.0
2016-03-15 12:05:00,47.23,47.25,47.22,47.23,8050.0,41.9655,41.9833,41.9566,41.9655,8050.0
2016-03-15 12:10:00,47.2,47.23,47.17,47.17,9000.0,41.9388,41.9655,41.9122,41.9122,9000.0
2016-03-15 12:15:00,47.22,47.23,47.19,47.2,6385.0,41.9566,41.9655,41.93,41.9388,6385.0
2016-03-15 12:20:00,47.22,47.28,47.22,47.24,6650.0,41.9566,42.0099,41.9566,41.9744,6650.0
2016-03-15 12:25:00,47.2,47.2,47.16,47.19,19500.0,41.9388,41.9388,41.9033,41.93,19500.0
2016-03-15 12:30:00,47.23,47.23,47.19,47.21,4900.0,41.9655,41.9655,41.93,41.9477,4900.0
2016-03-15 12:35:00,47.21,47.26,47.21,47.21,17000.0,41.9477,41.9922,41.9477,41.9477,17000.0
2016-03-15 12:40:00,47.21,47.21,47.21,47.21,0.0,41.9477,41.9477,41.9477,41.9477,0.0
2016-03-15 12:45:00,47.24,47.26,47.23,47.24,16500.0,41.9744,41.9922,41.9655,41.9744,16500.0
2016-03-15 12:50:00,47.25,47.26,47.23,47.26,7750.0,41.9833,41.9922,41.9655,41.9922,7750.0
2016-03-15 12:55:00,47.29,47.32,47.29,47.32,5000.0,42.0188,42.0455,42.0188,42.0455,5000.0
2016-03-15 13:00:00,47.32,47.35,47.26,47.3,9000.0,42.0455,42.0721,41.9922,42.0277,9000.0
2016-03-15 13:05:00,47.32,47.34,47.3,47.3,6245.0,42.0455,42.0632,42.0277,42.0277,6245.0
2016-03-15 13:10:00,47.27,47.3,47.22,47.22,31245.0,42.001,42.0277,41.9566,41.9566,31245.0
2016-03-15 13:15:00,47.23,47.24,47.23,47.24,1500.0,41.9655,41.9744,41.9655,41.9744,1500.0
2016-03-15 13:20:00,47.24,47.29,47.24,47.27,9500.0,41.9744,42.0188,41.9744,42.001,9500.0
2016-03-15 13:25:00,47.27,47.27,47.22,47.23,14000.0,42.001,42.001,41.9566,41.9655,14000.0
2016-03-15 13:30:00,47.24,47.3,47.22,47.29,13680.0,41.9744,42.0277,41.9566,42.0188,13680.0
2016-03-15 13:35:00,47.32,47.32,47.25,47.27,18500.0,42.0455,42.0455,41.9833,42.001,18500.0
2016-03-15 13:40:00,47.25,47.25,47.23,47.23,6000.0,41.9833,41.9833,41.9655,41.9655,6000.0
2016-03-15 13:45:00,47.24,47.24,47.13,47.16,8500.0,41.9744,41.9744,41.8766,41.9033,8500.0
2016-03-15 13:50:00,47.14,47.24,47.14,47.24,19960.0,41.8855,41.9744,41.8855,41.9744,19960.0
2016-03-15 13:55:00,47.25,47.25,47.23,47.23,8975.0,41.9833,41.9833,41.9655,41.9655,8975.0
2016-03-15 14:00:00,47.19,47.22,47.15,47.15,5000.0,41.93,41.9566,41.8944,41.8944,5000.0
2016-03-15 14:05:00,47.16,47.16,47.13,47.13,7000.0,41.9033,41.9033,41.8766,41.8766,7000.0
2016-03-15 14:10:00,47.12,47.25,47.12,47.21,15600.0,41.8678,41.9833,41.8678,41.9477,15600.0
2016-03-15 14:15:00,47.21,47.23,47.18,47.22,18045.0,41.9477,41.9655,41.9211,41.9566,18045.0
2016-03-15 14:20:00,47.22,47.24,47.2,47.23,3500.0,41.9566,41.9744,41.9388,41.9655,3500.0
2016-03-15 14:25:00,47.19,47.21,47.18,47.18,6000.0,41.93,41.9477,41.9211,41.9211,6000.0
2016-03-15 14:30:00,47.19,47.24,47.16,47.24,12525.0,41.93,41.9744,41.9033,41.9744,12525.0
2016-03-15 14:35:00,47.24,47.24,47.18,47.21,18315.0,41.9744,41.9744,41.9211,41.9477,18315.0
2016-03-15 14:40:00,47.26,47.27,47.2,47.2,10485.0,41.9922,42.001,41.9388,41.9388,10485.0
2016-03-15 14:45:00,47.22,47.22,47.15,47.18,5500.0,41.9566,41.9566,41.8944,41.9211,5500.0
2016-03-15 14:50:00,47.18,47.19,47.12,47.12,8855.0,41.9211,41.93,41.8678,41.8678,8855.0
2016-03-15 14:55:00,47.16,47.16,47.07,47.1,18000.0,41.9033,41.9033,41.8233,41.85,18000.0
2016-03-15 15:00:00,47.12,47.21,47.12,47.16,12875.0,41.8678,41.9477,41.8678,41.9033,12875.0
2016-03-15 15:05:00,47.17,47.17,47.12,47.14,14360.0,41.9122,41.9122,41.8678,41.8855,14360.0
2016-03-15 15:10:00,47.12,47.22,47.12,47.19,13545.0,41.8678,41.9566,41.8678,41.93,13545.0
2016-03-15 15:15:00,47.2,47.23,47.19,47.22,16050.0,41.9388,41.9655,41.93,41.9566,16050.0
2016-03-15 15:20:00,47.21,47.3,47.21,47.25,18925.0,41.9477,42.0277,41.9477,41.9833,18925.0
2016-03-15 15:25:00,47.24,47.24,47.22,47.23,21500.0,41.9744,41.9744,41.9566,41.9655,21500.0
2016-03-15 15:30:00,47.23,47.25,47.21,47.22,15835.0,41.9655,41.9833,41.9477,41.9566,15835.0
2016-03-15 15:35:00,47.23,47.33,47.23,47.32,70135.0,41.9655,42.0544,41.9655,42.0455,70135.0
2016-03-15 15:40:00,47.32,47.35,47.28,47.28,32205.0,42.0455,42.0721,42.0099,42.0099,32205.0
2016-03-15 15:45:00,47.29,47.3,47.25,47.25,34870.0,42.0188,42.0277,41.9833,41.9833,34870.0
2016-03-15 15:50:00,47.26,47.28,47.24,47.28,50350.0,41.9922,42.0099,41.9744,42.0099,50350.0
2016-03-15 15:55:00,47.28,47.31,47.26,47.29,85340.0,42.0099,42.0366,41.9922,42.0188,85340.0
2016-03-16 09:30:00,47.34,47.34,47.1,47.1,31090.0,42.0632,42.0632,41.85,41.85,31090.0
2016-03-16 09:35:00,47.17,47.44,47.17,47.43,63315.0,41.9122,42.1521,41.9122,42.1432,63315.0
2016-03-16 09:40:00,47.37,47.4,47.25,47.33,18245.0,42.0899,42.1166,41.9833,42.0544,18245.0
2016-03-16 09:45:00,47.35,47.38,47.29,47.34,36570.0,42.0721,42.0988,42.0188,42.0632,36570.0
2016-03-16 09:50:00,47.33,47.33,46.93,46.97,72640.0,42.0544,42.0544,41.6989,41.7345,72640.0
2016-03-16 09:55:00,46.94,46.99,46.94,46.98,6500.0,41.7078,41.7523,41.7078,41.7434,6500.0
2016-03-16 10:00:00,46.93,46.99,46.86,46.89,30610.0,41.6989,41.7523,41.6367,41.6634,30610.0
2016-03-16 10:05:00,46.88,46.89,46.76,46.82,64060.0,41.6545,41.6634,41.5479,41.6012,64060.0
2016-03-16 10:10:00,46.82,46.88,46.78,46.88,12785.0,41.6012,41.6545,41.5657,41.6545,12785.0
2016-03-16 10:15:00,46.86,46.91,46.86,46.87,5500.0,41.6367,41.6812,41.6367,41.6456,5500.0
2016-03-16 10:20:00,46.85,46.88,46.8,46.83,7500.0,41.6279,41.6545,41.5834,41.6101,7500.0
2016-03-16 10:25:00,46.76,46.78,46.69,46.74,40800.0,41.5479,41.5657,41.4857,41.5301,40800.0
2016-03-16 10:30:00,46.7,46.73,46.59,46.64,28835.0,41.4946,41.5212,41.3968,41.4413,28835.0
2016-03-16 10:35:00,46.63,46.76,46.63,46.69,37905.0,41.4324,41.5479,41.4324,41.4857,37905.0
2016-03-16 10:40:00,46.68,46.68,46.67,46.67,3745.0,41.4768,41.4768,41.4679,41.4679,3745.0
2016-03-16 10:45:00,46.7,46.7,46.63,46.68,25940.0,41.4946,41.4946,41.4324,41.4768,25940.0
2016-03-16 10:50:00,46.68,46.69,46.66,46.69,4635.0,41.4768,41.4857,41.459,41.4857,4635.0
2016-03-16 10:55:00,46.69,46.74,46.69,46.74,21000.0,41.4857,41.5301,41.4857,41.5301,21000.0
2016-03-16 11:00:00,46.73,46.73,46.66,46.73,60170.0,41.5212,41.5212,41.459,41.5212,60170.0
2016-03-16 11:05:00,46.73,46.82,46.69,46.81,21700.0,41.5212,41.6012,41.4857,41.5923,21700.0
2016-03-16 11:10:00,46.83,46.88,46.83,46.88,3500.0,41.6101,41.6545,41.6101,41.6545,3500.0
2016-03-16 11:15:00,46.88,46.9,46.84,46.9,12000.0,41.6545,41.6723,41.619,41.6723,12000.0
2016-03-16 11:20:00,46.91,46.94,46.86,46.86,8000.0,41.6812,41.7078,41.6367,41.6367,8000.0
2016-03-16 11:25:00,46.9,46.9,46.87,46.88,5000.0,41.6723,41.6723,41.6456,41.6545,5000.0
2016-03-16 11:30:00,46.88,46.88,46.83,46.88,23885.0,41.6545,41.6545,41.6101,41.6545,23885.0
2016-03-16 11:35:00,46.86,46.91,46.84,46.91,10475.0,41.6367,41.6812,41.619,41.6812,10475.0
2016-03-16 11:40:00,46.92,47.2,46.9,46.92,75275.0,41.6901,41.9388,41.6723,41.6901,75275.0
2016-03-16 11:45:00,46.92,46.93,46.91,46.93,15500.0,41.6901,41.6989,41.6812,41.6989,15500.0
2016-03-16 11:50:00,46.93,46.93,46.89,46.91,17750.0,41.6989,41.6989,41.6634,41.6812,17750.0
2016-03-16 11:55:00,46.9,46.9,46.82,46.86,24855.0,41.6723,41.6723,41.6012,41.6367,24855.0
2016-03-16 12:00:00,46.86,46.86,46.83,46.84,9500.0,41.6367,41.6367,41.6101,41.619,9500.0
2016-03-16 12:05:00,46.82,46.86,46.82,46.82,9615.0,41.6012,41.6367,41.6012,41.6012,9615.0
2016-03-16 12:10:00,46.84,46.84,46.82,46.82,11005.0,41.619,41.619,41.6012,41.6012,11005.0
2016-03-16 12:15:00,46.82,46.84,46.81,46.82,12390.0,41.6012,41.619,41.5923,41.6012,12390.0
2016-03-16 12:20:00,46.82,46.89,46.82,46.88,22535.0,41.6012,41.6634,41.6012,41.6545,22535.0
2016-03-16 12:25:00,46.89,46.91,46.87,46.88,9500.0,41.6634,41.6812,41.6456,41.6545,9500.0
2016-03-16 12:30:00,46.86,46.88,46.85,46.85,8005.0,41.6367,41.6545,41.6279,41.6279,8005.0
2016-03-16 12:35:00,46.86,46.86,46.83,46.84,5500.0,41.6367,41.6367,41.6101,41.619,5500.0
2016-03-16 12:40:00,46.84,46.84,46.8,46.8,8500.0,41.619,41.619,41.5834,41.5834,8500.0
2016-03-16 12:45:00,46.8,46.8,46.76,46.76,19265.0,41.5834,41.5834,41.5479,41.5479,19265.0
2016-03-16 12:50:00,46.72,46.72,46.66,46.71,28215.0,41.5123,41.5123,41.459,41.5035,28215.0
2016-03-16 12:55:00,46.7,46.72,46.68,46.72,15695.0,41.4946,41.5123,41.4768,41.5123,15695.0
2016-03-16 13:00:00,46.71,46.72,46.66,46.66,11000.0,41.5035,41.5123,41.459,41.459,11000.0
2016-03-16 13:05:00,46.65,46.67,46.65,46.65,4600.0,41.4502,41.4679,41.4502,41.4502,4600.0
2016-03-16 13:10:00,46.65,46.66,46.63,46.63,8900.0,41.4502,41.459,41.4324,41.4324,8900.0
2016-03-16 13:15:00,46.62,46.68,46.62,46.68,27025.0,41.4235,41.4768,41.4235,41.4768,27025.0
2016-03-16 13:20:00,46.67,46.7,46.66,46.7,5515.0,41.4679,41.4946,41.459,41.4946,5515.0
2016-03-16 13:25:00,46.73,46.74,46.7,46.7,7500.0,41.5212,41.5301,41.4946,41.4946,7500.0
2016-03-16 13:30:00,46.71,46.73,46.71,46.72,9000.0,41.5035,41.5212,41.5035,41.5123,9000.0
2016-03-16 13:35:00,46.73,46.76,46.71,46.76,13645.0,41.5212,41.5479,41.5035,41.5479,13645.0
2016-03-16 13:40:00,46.76,46.79,46.73,46.73,19715.0,41.5479,41.5745,41.5212,41.5212,19715.0
2016-03-16 13:45:00,46.74,46.74,46.66,46.68,34215.0,41.5301,41.5301,41.459,41.4768,34215.0
2016-03-16 13:50:00,46.66,46.7,46.65,46.65,13820.0,41.459,41.4946,41.4502,41.4502,13820.0
2016-03-16 13:55:00,46.63,46.71,46.63,46.71,23455.0,41.4324,41.5035,41.4324,41.5035,23455.0
2016-03-16 14:00:00,46.73,46.82,46.7,46.73,12075.0,41.5212,41.6012,41.4946,41.5212,12075.0
2016-03-16 14:05:00,46.78,46.78,46.67,46.71,27000.0,41.5657,41.5657,41.4679,41.5035,27000.0
2016-03-16 14:10:00,46.73,46.73,46.58,46.58,20500.0,41.5212,41.5212,41.388,41.388,20500.0
2016-03-16 14:15:00,46.56,46.56,46.55,46.55,2500.0,41.3702,41.3702,41.3613,41.3613,2500.0
2016-03-16 14:20:00,46.56,46.68,46.53,46.59,37615.0,41.3702,41.4768,41.3435,41.3968,37615.0
2016-03-16 14:25:00,46.54,46.69,46.54,46.66,19485.0,41.3524,41.4857,41.3524,41.459,19485.0
2016-03-16 14:30:00,46.69,46.73,46.64,46.72,9910.0,41.4857,41.5212,41.4413,41.5123,9910.0
2016-03-16 14:35:00,46.69,46.75,46.63,46.69,140555.0,41.4857,41.539,41.4324,41.4857,140555.0
2016-03-16 14:40:00,46.7,46.82,46.7,46.82,11360.0,41.4946,41.6012,41.4946,41.6012,11360.0
2016-03-16 14:45:00,46.83,46.91,46.83,46.88,28000.0,41.6101,41.6812,41.6101,41.6545,28000.0
2016-03-16 14:50:00,46.88,46.89,46.87,46.88,7500.0,41.6545,41.6634,41.6456,41.6545,7500.0
2016-03-16 14:55:00,46.86,46.88,46.72,46.72,14325.0,41.6367,41.6545,41.5123,41.5123,14325.0
2016-03-16 15:00:00,46.74,46.79,46.7,46.77,47645.0,41.5301,41.5745,41.4946,41.5568,47645.0
2016-03-16 15:05:00,46.78,46.83,46.77,46.81,24360.0,41.5657,41.6101,41.5568,41.5923,24360.0
2016-03-16 15:10:00,46.81,46.83,46.72,46.76,33070.0,41.5923,41.6101,41.5123,41.5479,33070.0
2016-03-16 15:15:00,46.76,46.77,46.68,46.71,10500.0,41.5479,41.5568,41.4768,41.5035,10500.0
2016-03-16 15:20:00,46.69,46.71,46.58,46.61,30425.0,41.4857,41.5035,41.388,41.4146,30425.0
2016-03-16 15:25:00,46.6,46.63,46.56,46.62,21775.0,41.4057,41.4324,41.3702,41.4235,21775.0
2016-03-16 15:30:00,46.62,46.64,46.59,46.62,42345.0,41.4235,41.4413,41.3968,41.4235,42345.0
2016-03-16 15:35:00,46.63,46.69,46.61,46.69,22695.0,41.4324,41.4857,41.4146,41.4857,22695.0
2016-03-16 15:40:00,46.69,46.71,46.64,46.64,20795.0,41.4857,41.5035,41.4413,41.4413,20795.0
2016-03-16 15:45:00,46.64,46.7,46.64,46.67,47180.0,41.4413,41.4946,41.4413,41.4679,47180.0
2016-03-16 15:50:00,46.68,46.68,46.61,46.63,32690.0,41.4768,41.4768,41.4146,41.4324,32690.0
2016-03-16 15:55:00,46.62,46.68,46.58,46.66,98185.0,41.4235,41.4768,41.388,41.459,98185.0
2016-03-17 09:30:00,46.78,46.85,46.65,46.8,26805.0,41.5657,41.6279,41.4502,41.5834,26805.0
2016-03-17 09:35:00,46.78,46.94,46.78,46.94,15940.0,41.5657,41.7078,41.5657,41.7078,15940.0
2016-03-17 09:40:00,46.85,46.98,46.76,46.95,63450.0,41.6279,41.7434,41.5479,41.7167,63450.0
2016-03-17 09:45:00,46.91,47.01,46.84,46.88,48900.0,41.6812,41.77,41.619,41.6545,48900.0
2016-03-17 09:50:00,46.9,46.9,46.72,46.72,12560.0,41.6723,41.6723,41.5123,41.5123,12560.0
2016-03-17 09:55:00,46.78,46.81,46.77,46.77,6165.0,41.5657,41.5923,41.5568,41.5568,6165.0
2016-03-17 10:00:00,46.76,46.84,46.73,46.83,10000.0,41.5479,41.619,41.5212,41.6101,10000.0
2016-03-17 10:05:00,46.84,46.9,46.82,46.87,32365.0,41.619,41.6723,41.6012,41.6456,32365.0
2016-03-17 10:10:00,46.87,46.88,46.81,46.82,24300.0,41.6456,41.6545,41.5923,41.6012,24300.0
2016-03-17 10:15:00,46.83,46.87,46.82,46.85,12000.0,41.6101,41.6456,41.6012,41.6279,12000.0
2016-03-17 10:20:00,46.86,46.89,46.83,46.86,55170.0,41.6367,41.6634,41.6101,41.6367,55170.0
2016-03-17 10:25:00,46.87,46.95,46.87,46.9,16530.0,41.6456,41.7167,41.6456,41.6723,16530.0
2016-03-17 10:30:00,46.89,46.89,46.83,46.84,8000.0,41.6634,41.6634,41.6101,41.619,8000.0
2016-03-17 10:35:00,46.84,46.85,46.79,46.79,39770.0,41.619,41.6279,41.5745,41.5745,39770.0
2016-03-17 10:40:00,46.8,46.8,46.75,46.75,37915.0,41.5834,41.5834,41.539,41.539,37915.0
2016-03-17 10:45:00,46.73,46.8,46.73,46.77,14000.0,41.5212,41.5834,41.5212,41.5568,14000.0
2016-03-17 10:50:00,46.74,46.8,46.72,46.73,25400.0,41.5301,41.5834,41.5123,41.5212,25400.0
2016-03-17 10:55:00,46.71,46.78,46.62,46.75,26070.0,41.5035,41.5657,41.4235,41.539,26070.0
2016-03-17 11:00:00,46.79,46.8,46.72,46.72,12335.0,41.5745,41.5834,41.5123,41.5123,12335.0
2016-03-17 11:05:00,46.71,46.73,46.63,46.64,14500.0,41.5035,41.5212,41.4324,41.4413,14500.0
2016-03-17 11:10:00,46.65,46.7,46.63,46.63,36970.0,41.4502,41.4946,41.4324,41.4324,36970.0
2016-03-17 11:15:00,46.65,46.74,46.62,46.74,51010.0,41.4502,41.5301,41.4235,41.5301,51010.0
2016-03-17 11:20:00,46.69,46.77,46.66,46.77,70750.0,41.4857,41.5568,41.459,41.5568,70750.0
2016-03-17 11:25:00,46.79,46.9,46.77,46.86,14340.0,41.5745,41.6723,41.5568,41.6367,14340.0
2016-03-17 11:30:00,46.85,46.85,46.83,46.83,3500.0,41.6279,41.6279,41.6101,41.6101,3500.0
2016-03-17 11:35:00,46.85,46.87,46.82,46.84,30145.0,41.6279,41.6456,41.6012,41.619,30145.0
2016-03-17 11:40:00,46.84,46.84,46.84,46.84,0.0,41.619,41.619,41.619,41.619,0.0
2016-03-17 11:45:00,46.85,46.9,46.81,46.81,42000.0,41.6279,41.6723,41.5923,41.5923,42000.0
2016-03-17 11:50:00,46.84,46.9,46.8,46.86,146990.0,41.619,41.6723,41.5834,41.6367,146990.0
2016-03-17 11:55:00,46.85,46.96,46.85,46.96,12690.0,41.6279,41.7256,41.6279,41.7256,12690.0
2016-03-17 12:00:00,46.93,46.94,46.84,46.84,5250.0,41.6989,41.7078,41.619,41.619,5250.0
2016-03-17 12:05:00,46.85,46.93,46.82,46.89,26135.0,41.6279,41.6989,41.6012,41.6634,26135.0
2016-03-17 12:10:00,46.9,46.91,46.84,46.88,81070.0,41.6723,41.6812,41.619,41.6545,81070.0
2016-03-17 12:15:00,46.88,46.93,46.87,46.93,8000.0,41.6545,41.6989,41.6456,41.6989,8000.0
2016-03-17 12:20:00,46.96,46.99,46.91,46.99,7500.0,41.7256,41.7523,41.6812,41.7523,7500.0
2016-03-17 12:25:00,46.98,47.02,46.94,47.02,14175.0,41.7434,41.7789,41.7078,41.7789,14175.0
2016-03-17 12:30:00,47.05,47.07,47.02,47.07,3000.0,41.8056,41.8233,41.7789,41.8233,3000.0
2016-03-17 12:35:00,47.1,47.1,47.02,47.04,13500.0,41.85,41.85,41.7789,41.7967,13500.0
2016-03-17 12:40:00,47.05,47.05,47.02,47.05,4500.0,41.8056,41.8056,41.7789,41.8056,4500.0
2016-03-17 12:45:00,47.03,47.03,47.03,47.03,2000.0,41.7878,41.7878,41.7878,41.7878,2000.0
2016-03-17 12:50:00,47.05,47.1,47.05,47.08,7365.0,41.8056,41.85,41.8056,41.8322,7365.0
2016-03-17 12:55:00,47.1,47.14,47.1,47.1,12000.0,41.85,41.8855,41.85,41.85,12000.0
2016-03-17 13:00:00,47.12,47.19,47.12,47.12,14500.0,41.8678,41.93,41.8678,41.8678,14500.0
2016-03-17 13:05:00,47.14,47.15,47.12,47.13,13000.0,41.8855,41.8944,41.8678,41.8766,13000.0
2016-03-17 13:10:00,47.11,47.13,47.05,47.05,17750.0,41.8589,41.8766,41.8056,41.8056,17750.0
2016-03-17 13:15:00,47.06,47.07,47.0,47.07,21000.0,41.8144,41.8233,41.7611,41.8233,21000.0
2016-03-17 13:20:00,47.08,47.11,47.03,47.11,18000.0,41.8322,41.8589,41.7878,41.8589,18000.0
2016-03-17 13:25:00,47.14,47.23,47.13,47.21,18020.0,41.8855,41.9655,41.8766,41.9477,18020.0
2016-03-17 13:30:00,47.2,47.24,47.18,47.23,13500.0,41.9388,41.9744,41.9211,41.9655,13500.0
2016-03-17 13:35:00,47.25,47.31,47.24,47.28,20935.0,41.9833,42.0366,41.9744,42.0099,20935.0
2016-03-17 13:40:00,47.29,47.33,47.28,47.33,5000.0,42.0188,42.0544,42.0099,42.0544,5000.0
2016-03-17 13:45:00,47.35,47.4,47.35,47.38,10500.0,42.0721,42.1166,42.0721,42.0988,10500.0
2016-03-17 13:50:00,47.4,47.41,47.34,47.41,27000.0,42.1166,42.1254,42.0632,42.1254,27000.0
2016-03-17 13:55:00,47.36,47.4,47.3,47.3,12750.0,42.081,42.1166,42.0277,42.0277,12750.0
2016-03-17 14:00:00,47.29,47.32,47.29,47.31,34985.0,42.0188,42.0455,42.0188,42.0366,34985.0
2016-03-17 14:05:00,47.33,47.33,47.29,47.3,18370.0,42.0544,42.0544,42.0188,42.0277,18370.0
2016-03-17 14:10:00,47.27,47.31,47.24,47.3,25495.0,42.001,42.0366,41.9744,42.0277,25495.0
2016-03-17 14:15:00,47.31,47.37,47.29,47.36,20145.0,42.0366,42.0899,42.0188,42.081,20145.0
2016-03-17 14:20:00,47.33,47.41,47.31,47.31,14420.0,42.0544,42.1254,42.0366,42.0366,14420.0
2016-03-17 14:25:00,47.3,47.3,47.23,47.23,15500.0,42.0277,42.0277,41.9655,41.9655,15500.0
2016-03-17 14:30:00,47.25,47.25,47.19,47.24,18160.0,41.9833,41.9833,41.93,41.9744,18160.0
2016-03-17 14:35:00,47.21,47.22,47.11,47.19,43335.0,41.9477,41.9566,41.8589,41.93,43335.0
2016-03-17 14:40:00,47.21,47.21,47.17,47.21,8130.0,41.9477,41.9477,41.9122,41.9477,8130.0
2016-03-17 14:45:00,47.23,47.24,47.15,47.17,9895.0,41.9655,41.9744,41.8944,41.9122,9895.0
2016-03-17 14:50:00,47.18,47.24,47.18,47.2,19290.0,41.9211,41.9744,41.9211,41.9388,19290.0
2016-03-17 14:55:00,47.2,47.23,47.14,47.14,4690.0,41.9388,41.9655,41.8855,41.8855,4690.0
2016-03-17 15:00:00,47.14,47.22,47.14,47.21,27185.0,41.8855,41.9566,41.8855,41.9477,27185.0
2016-03-17 15:05:00,47.21,47.21,47.18,47.19,14500.0,41.9477,41.9477,41.9211,41.93,14500.0
2016-03-17 15:10:00,47.17,47.24,47.16,47.22,61875.0,41.9122,41.9744,41.9033,41.9566,61875.0
2016-03-17 15:15:00,47.2,47.25,47.17,47.22,20000.0,41.9388,41.9833,41.9122,41.9566,20000.0
2016-03-17 15:20:00,47.2,47.29,47.19,47.27,7525.0,41.9388,42.0188,41.93,42.001,7525.0
2016-03-17 15:25:00,47.28,47.35,47.28,47.31,21500.0,42.0099,42.0721,42.0099,42.0366,21500.0
2016-03-17 15:30:00,47.33,47.34,47.25,47.25,41685.0,42.0544,42.0632,41.9833,41.9833,41685.0
2016-03-17 15:35:00,47.27,47.29,47.21,47.29,36555.0,42.001,42.0188,41.9477,42.0188,36555.0
2016-03-17 15:40:00,47.29,47.29,47.25,47.27,36215.0,42.0188,42.0188,41.9833,42.001,36215.0
2016-03-17 15:45:00,47.27,47.29,47.2,47.22,68080.0,42.001,42.0188,41.9388,41.9566,68080.0
2016-03-17 15:50:00,47.24,47.27,47.15,47.17,126535.0,41.9744,42.001,41.8944,41.9122,126535.0
2016-03-17 15:55:00,47.17,47.25,47.14,47.19,211685.0,41.9122,41.9833,41.8855,41.93,211685.0
2016-03-18 09:30:00,47.41,47.41,47.15,47.37,486165.0,42.1254,42.1254,41.8944,42.0899,486165.0
2016-03-18 09:35:00,47.34,47.37,47.08,47.1,28080.0,42.0632,42.0899,41.8322,41.85,28080.0
2016-03-18 09:40:00,47.16,47.16,46.77,46.88,229955.0,41.9033,41.9033,41.5568,41.6545,229955.0
2016-03-18 09:45:00,46.82,46.99,46.82,46.82,139740.0,41.6012,41.7523,41.6012,41.6012,139740.0
2016-03-18 09:50:00,46.87,46.87,46.72,46.8,143000.0,41.6456,41.6456,41.5123,41.5834,143000.0
2016-03-18 09:55:00,46.83,46.83,46.73,46.74,60150.0,41.6101,41.6101,41.5212,41.5301,60150.0
2016-03-18 10:00:00,46.76,46.9,46.76,46.81,53390.0,41.5479,41.6723,41.5479,41.5923,53390.0
2016-03-18 10:05:00,46.81,47.0,46.8,46.95,37600.0,41.5923,41.7611,41.5834,41.7167,37600.0
2016-03-18 10:10:00,47.0,47.07,46.99,47.0,26980.0,41.7611,41.8233,41.7523,41.7611,26980.0
2016-03-18 10:15:00,47.04,47.06,46.92,46.97,9110.0,41.7967,41.8144,41.6901,41.7345,9110.0
2016-03-18 10:20:00,46.88,46.88,46.8,46.8,3625.0,41.6545,41.6545,41.5834,41.5834,3625.0
2016-03-18 10:25:00,46.82,46.82,46.76,46.76,36190.0,41.6012,41.6012,41.5479,41.5479,36190.0
2016-03-18 10:30:00,46.74,46.86,46.74,46.78,11625.0,41.5301,41.6367,41.5301,41.5657,11625.0
2016-03-18 10:35:00,46.76,46.84,46.72,46.82,110755.0,41.5479,41.619,41.5123,41.6012,110755.0
2016-03-18 10:40:00,46.8,46.94,46.8,46.9,14925.0,41.5834,41.7078,41.5834,41.6723,14925.0
2016-03-18 10:45:00,46.93,47.01,46.9,46.99,64570.0,41.6989,41.77,41.6723,41.7523,64570.0
2016-03-18 10:50:00,46.95,46.96,46.93,46.93,4500.0,41.7167,41.7256,41.6989,41.6989,4500.0
2016-03-18 10:55:00,46.96,46.99,46.93,46.95,17645.0,41.7256,41.7523,41.6989,41.7167,17645.0
2016-03-18 11:00:00,46.97,46.99,46.95,46.98,15500.0,41.7345,41.7523,41.7167,41.7434,15500.0
2016-03-18 11:05:00,46.96,46.97,46.93,46.97,23735.0,41.7256,41.7345,41.6989,41.7345,23735.0
2016-03-18 11:10:00,46.98,47.0,46.94,47.0,34950.0,41.7434,41.7611,41.7078,41.7611,34950.0
2016-03-18 11:15:00,47.0,47.0,46.96,47.0,19000.0,41.7611,41.7611,41.7256,41.7611,19000.0
2016-03-18 11:20:00,47.0,47.0,46.93,46.94,56600.0,41.7611,41.7611,41.6989,41.7078,56600.0
2016-03-18 11:25:00,46.94,46.96,46.9,46.9,8610.0,41.7078,41.7256,41.6723,41.6723,8610.0
2016-03-18 11:30:00,46.93,46.95,46.92,46.95,16400.0,41.6989,41.7167,41.6901,41.7167,16400.0
2016-03-18 11:35:00,46.95,47.0,46.94,47.0,15585.0,41.7167,41.7611,41.7078,41.7611,15585.0
2016-03-18 11:40:00,47.0,47.03,46.95,46.95,12450.0,41.7611,41.7878,41.7167,41.7167,12450.0
2016-03-18 11:45:00,46.96,46.96,46.94,46.96,21055.0,41.7256,41.7256,41.7078,41.7256,21055.0
2016-03-18 11:50:00,46.97,46.97,46.94,46.96,22000.0,41.7345,41.7345,41.7078,41.7256,22000.0
2016-03-18 11:55:00,46.98,47.04,46.95,47.03,33110.0,41.7434,41.7967,41.7167,41.7878,33110.0
2016-03-18 12:00:00,47.04,47.13,47.01,47.1,36030.0,41.7967,41.8766,41.77,41.85,36030.0
2016-03-18 12:05:00,47.1,47.22,47.1,47.22,87620.0,41.85,41.9566,41.85,41.9566,87620.0
2016-03-18 12:10:00,47.21,47.25,47.21,47.23,6000.0,41.9477,41.9833,41.9477,41.9655,6000.0
2016-03-18 12:15:00,47.25,47.3,47.25,47.28,9500.0,41.9833,42.0277,41.9833,42.0099,9500.0
2016-03-18 12:20:00,47.29,47.31,47.25,47.25,12000.0,42.0188,42.0366,41.9833,41.9833,12000.0
2016-03-18 12:25:00,47.25,47.26,47.2,47.2,18500.0,41.9833,41.9922,41.9388,41.9388,18500.0
2016-03-18 12:30:00,47.21,47.21,47.15,47.16,8135.0,41.9477,41.9477,41.8944,41.9033,8135.0
2016-03-18 12:35:00,47.16,47.2,47.16,47.2,9090.0,41.9033,41.9388,41.9033,41.9388,9090.0
2016-03-18 12:40:00,47.16,47.23,47.16,47.2,14405.0,41.9033,41.9655,41.9033,41.9388,14405.0
2016-03-18 12:45:00,47.2,47.22,47.2,47.22,3500.0,41.9388,41.9566,41.9388,41.9566,3500.0
2016-03-18 12:50:00,47.19,47.22,47.18,47.21,13170.0,41.93,41.9566,41.9211,41.9477,13170.0
2016-03-18 12:55:00,47.2,47.22,47.19,47.21,34285.0,41.9388,41.9566,41.93,41.9477,34285.0
2016-03-18 13:00:00,47.21,47.25,47.2,47.23,34325.0,41.9477,41.9833,41.9388,41.9655,34325.0
2016-03-18 13:05:00,47.24,47.3,47.24,47.29,16180.0,41.9744,42.0277,41.9744,42.0188,16180.0
2016-03-18 13:10:00,47.27,47.29,47.27,47.29,16470.0,42.001,42.0188,42.001,42.0188,16470.0
2016-03-18 13:15:00,47.28,47.33,47.27,47.32,20970.0,42.0099,42.0544,42.001,42.0455,20970.0
2016-03-18 13:20:00,47.33,47.37,47.33,47.37,15975.0,42.0544,42.0899,42.0544,42.0899,15975.0
2016-03-18 13:25:00,47.37,47.38,47.27,47.3,13500.0,42.0899,42.0988,42.001,42.0277,13500.0
2016-03-18 13:30:00,47.3,47.32,47.24,47.24,23175.0,42.0277,42.0455,41.9744,41.9744,23175.0
2016-03-18 13:35:00,47.25,47.28,47.24,47.28,14000.0,41.9833,42.0099,41.9744,42.0099,14000.0
2016-03-18 13:40:00,47.29,47.34,47.29,47.34,16000.0,42.0188,42.0632,42.0188,42.0632,16000.0
2016-03-18 13:45:00,47.37,47.37,47.34,47.36,9500.0,42.0899,42.0899,42.0632,42.081,9500.0
2016-03-18 13:50:00,47.37,47.38,47.34,47.34,27985.0,42.0899,42.0988,42.0632,42.0632,27985.0
2016-03-18 13:55:00,47.35,47.35,47.29,47.3,19000.0,42.0721,42.0721,42.0188,42.0277,19000.0
2016-03-18 14:00:00,47.31,47.4,47.31,47.36,40645.0,42.0366,42.1166,42.0366,42.081,40645.0
2016-03-18 14:05:00,47.36,47.42,47.36,47.37,30465.0,42.081,42.1343,42.081,42.0899,30465.0
2016-03-18 14:10:00,47.37,47.38,47.26,47.32,44325.0,42.0899,42.0988,41.9922,42.0455,44325.0
2016-03-18 14:15:00,47.32,47.39,47.31,47.39,10500.0,42.0455,42.1077,42.0366,42.1077,10500.0
2016-03-18 14:20:00,47.41,47.48,47.39,47.46,25350.0,42.1254,42.1876,42.1077,42.1699,25350.0
2016-03-18 14:25:00,47.45,47.49,47.44,47.47,61600.0,42.161,42.1965,42.1521,42.1787,61600.0
2016-03-18 14:30:00,47.45,47.47,47.36,47.38,18610.0,42.161,42.1787,42.081,42.0988,18610.0
2016-03-18 14:35:00,47.36,47.43,47.34,47.43,33820.0,42.081,42.1432,42.0632,42.1432,33820.0
2016-03-18 14:40:00,47.41,47.49,47.4,47.44,46490.0,42.1254,42.1965,42.1166,42.1521,46490.0
2016-03-18 14:45:00,47.44,47.45,47.35,47.42,25560.0,42.1521,42.161,42.0721,42.1343,25560.0
2016-03-18 14:50:00,47.41,47.43,47.4,47.4,25000.0,42.1254,42.1432,42.1166,42.1166,25000.0
2016-03-18 14:55:00,47.4,47.43,47.4,47.41,33355.0,42.1166,42.1432,42.1166,42.1254,33355.0
2016-03-18 15:00:00,47.39,47.49,47.39,47.49,28275.0,42.1077,42.1965,42.1077,42.1965,28275.0
2016-03-18 15:05:00,47.45,47.54,47.45,47.54,17750.0,42.161,42.2409,42.161,42.2409,17750.0
2016-03-18 15:10:00,47.55,47.56,47.53,47.54,33590.0,42.2498,42.2587,42.2321,42.2409,33590.0
2016-03-18 15:15:00,47.54,47.59,47.54,47.57,23900.0,42.2409,42.2854,42.2409,42.2676,23900.0
2016-03-18 15:20:00,47.56,47.58,47.55,47.57,33680.0,42.2587,42.2765,42.2498,42.2676,33680.0
2016-03-18 15:25:00,47.56,47.57,47.5,47.5,20595.0,42.2587,42.2676,42.2054,42.2054,20595.0
2016-03-18 15:30:00,47.5,47.52,47.5,47.52,84455.0,42.2054,42.2232,42.2054,42.2232,84455.0
2016-03-18 15:35:00,47.52,47.59,47.47,47.59,86305.0,42.2232,42.2854,42.1787,42.2854,86305.0
2016-03-18 15:40:00,47.57,47.57,47.55,47.55,69380.0,42.2676,42.2676,42.2498,42.2498,69380.0
2016-03-18 15:45:00,47.55,47.55,47.49,47.52,92310.0,42.2498,42.2498,42.1965,42.2232,92310.0
2016-03-18 15:50:00,47.5,47.52,47.49,47.5,127245.0,42.2054,42.2232,42.1965,42.2054,127245.0
2016-03-18 15:55:00,47.5,47.54,47.49,47.5,266905.0,42.2054,42.2409,42.1965,42.2054,266905.0
2016-03-21 09:30:00,47.41,47.59,47.36,47.55,50925.0,42.1254,42.2854,42.081,42.2498,50925.0
2016-03-21 09:35:00,47.58,47.85,47.58,47.72,65555.0,42.2765,42.5164,42.2765,42.4009,65555.0
2016-03-21 09:40:00,47.68,47.78,47.67,47.73,37725.0,42.3653,42.4542,42.3565,42.4098,37725.0
2016-03-21 09:45:00,47.74,47.82,47.65,47.79,31000.0,42.4187,42.4897,42.3387,42.4631,31000.0
2016-03-21 09:50:00,47.79,47.85,47.71,47.73,27940.0,42.4631,42.5164,42.392,42.4098,27940.0
2016-03-21 09:55:00,47.76,47.81,47.7,47.75,59405.0,42.4364,42.4809,42.3831,42.4275,59405.0
2016-03-21 10:00:00,47.72,47.75,47.61,47.64,77550.0,42.4009,42.4275,42.3031,42.3298,77550.0
2016-03-21 10:05:00,47.64,47.68,47.63,47.65,32425.0,42.3298,42.3653,42.3209,42.3387,32425.0
2016-03-21 10:10:00,47.64,47.67,47.58,47.63,36065.0,42.3298,42.3565,42.2765,42.3209,36065.0
2016-03-21 10:15:00,47.57,47.6,47.53,47.6,21425.0,42.2676,42.2943,42.2321,42.2943,21425.0
2016-03-21 10:20:00,47.63,47.64,47.61,47.62,50500.0,42.3209,42.3298,42.3031,42.312,50500.0
2016-03-21 10:25:00,47.64,47.64,47.57,47.57,21680.0,42.3298,42.3298,42.2676,42.2676,21680.0
2016-03-21 10:30:00,47.58,47.6,47.55,47.6,25500.0,42.2765,42.2943,42.2498,42.2943,25500.0
2016-03-21 10:35:00,47.59,47.64,47.59,47.6,18000.0,42.2854,42.3298,42.2854,42.2943,18000.0
2016-03-21 10:40:00,47.62,47.62,47.52,47.54,26975.0,42.312,42.312,42.2232,42.2409,26975.0
2016-03-21 10:45:00,47.54,47.63,47.52,47.61,26565.0,42.2409,42.3209,42.2232,42.3031,26565.0
2016-03-21 10:50:00,47.61,47.62,47.59,47.59,26000.0,42.3031,42.312,42.2854,42.2854,26000.0
2016-03-21 10:55:00,47.58,47.6,47.54,47.56,16805.0,42.2765,42.2943,42.2409,42.2587,16805.0
2016-03-21 11:00:00,47.57,47.6,47.56,47.57,13000.0,42.2676,42.2943,42.2587,42.2676,13000.0
2016-03-21 11:05:00,47.56,47.58,47.51,47.51,34395.0,42.2587,42.2765,42.2143,42.2143,34395.0
2016-03-21 11:10:00,47.49,47.49,47.45,47.48,2500.0,42.1965,42.1965,42.161,42.1876,2500.0
2016-03-21 11:15:00,47.48,47.52,47.44,47.47,42125.0,42.1876,42.2232,42.1521,42.1787,42125.0
2016-03-21 11:20:00,47.45,47.46,47.4,47.4,6500.0,42.161,42.1699,42.1166,42.1166,6500.0
2016-03-21 11:25:00,47.43,47.43,47.4,47.41,7500.0,42.1432,42.1432,42.1166,42.1254,7500.0
2016-03-21 11:30:00,47.42,47.48,47.4,47.46,20000.0,42.1343,42.1876,42.1166,42.1699,20000.0
2016-03-21 11:35:00,47.46,47.46,47.4,47.42,17000.0,42.1699,42.1699,42.1166,42.1343,17000.0
2016-03-21 11:40:00,47.42,47.43,47.4,47.41,13675.0,42.1343,42.1432,42.1166,42.1254,13675.0
2016-03-21 11:45:00,47.4,47.43,47.38,47.4,34110.0,42.1166,42.1432,42.0988,42.1166,34110.0
2016-03-21 11:50:00,47.4,47.42,47.35,47.37,14125.0,42.1166,42.1343,42.0721,42.0899,14125.0
2016-03-21 11:55:00,47.35,47.37,47.32,47.32,10000.0,42.0721,42.0899,42.0455,42.0455,10000.0
2016-03-21 12:00:00,47.31,47.32,47.27,47.3,16000.0,42.0366,42.0455,42.001,42.0277,16000.0
2016-03-21 12:05:00,47.29,47.31,47.29,47.3,17000.0,42.0188,42.0366,42.0188,42.0277,17000.0
2016-03-21 12:10:00,47.3,47.36,47.3,47.31,52130.0,42.0277,42.081,42.0277,42.0366,52130.0
2016-03-21 12:15:00,47.3,47.36,47.29,47.31,17610.0,42.0277,42.081,42.0188,42.0366,17610.0
2016-03-21 12:20:00,47.3,47.3,47.28,47.3,15005.0,42.0277,42.0277,42.0099,42.0277,15005.0
2016-03-21 12:25:00,47.28,47.34,47.28,47.34,13000.0,42.0099,42.0632,42.0099,42.0632,13000.0
2016-03-21 12:30:00,47.34,47.35,47.31,47.31,5380.0,42.0632,42.0721,42.0366,42.0366,5380.0
2016-03-21 12:35:00,47.32,47.34,47.32,47.34,9500.0,42.0455,42.0632,42.0455,42.0632,9500.0
2016-03-21 12:40:00,47.31,47.34,47.31,47.32,11185.0,42.0366,42.0632,42.0366,42.0455,11185.0
2016-03-21 12:45:00,47.34,47.38,47.33,47.38,12390.0,42.0632,42.0988,42.0544,42.0988,12390.0
2016-03-21 12:50:00,47.38,47.39,47.36,47.36,6870.0,42.0988,42.1077,42.081,42.081,6870.0
2016-03-21 12:55:00,47.39,47.43,47.39,47.41,2000.0,42.1077,42.1432,42.1077,42.1254,2000.0
2016-03-21 13:00:00,47.42,47.44,47.42,47.44,85670.0,42.1343,42.1521,42.1343,42.1521,85670.0
2016-03-21 13:05:00,47.43,47.43,47.4,47.42,2000.0,42.1432,42.1432,42.1166,42.1343,2000.0
2016-03-21 13:10:00,47.41,47.41,47.34,47.34,14500.0,42.1254,42.1254,42.0632,42.0632,14500.0
2016-03-21 13:15:00,47.35,47.38,47.35,47.38,8075.0,42.0721,42.0988,42.0721,42.0988,8075.0
2016-03-21 13:20:00,47.39,47.45,47.39,47.42,4500.0,42.1077,42.161,42.1077,42.1343,4500.0
2016-03-21 13:25:00,47.43,47.47,47.42,47.47,7750.0,42.1432,42.1787,42.1343,42.1787,7750.0
2016-03-21 13:30:00,47.44,47.45,47.43,47.43,3000.0,42.1521,42.161,42.1432,42.1432,3000.0
2016-03-21 13:35:00,47.45,47.45,47.4,47.43,9500.0,42.161,42.161,42.1166,42.1432,9500.0
2016-03-21 13:40:00,47.41,47.43,47.38,47.39,4100.0,42.1254,42.1432,42.0988,42.1077,4100.0
2016-03-21 13:45:00,47.39,47.39,47.3,47.3,9425.0,42.1077,42.1077,42.0277,42.0277,9425.0
2016-03-21 13:50:00,47.3,47.37,47.3,47.37,13695.0,42.0277,42.0899,42.0277,42.0899,13695.0
2016-03-21 13:55:00,47.39,47.39,47.35,47.38,11575.0,42.1077,42.1077,42.0721,42.0988,11575.0
2016-03-21 14:00:00,47.35,47.38,47.34,47.36,7010.0,42.0721,42.0988,42.0632,42.081,7010.0
2016-03-21 14:05:00,47.35,47.36,47.33,47.36,5000.0,42.0721,42.081,42.0544,42.081,5000.0
2016-03-21 14:10:00,47.37,47.44,47.37,47.44,15500.0,42.0899,42.1521,42.0899,42.1521,15500.0
2016-03-21 14:15:00,47.42,47.47,47.42,47.47,5500.0,42.1343,42.1787,42.1343,42.1787,5500.0
2016-03-21 14:20:00,47.46,47.48,47.41,47.44,40685.0,42.1699,42.1876,42.1254,42.1521,40685.0
2016-03-21 14:25:00,47.42,47.45,47.42,47.45,4535.0,42.1343,42.161,42.1343,42.161,4535.0
2016-03-21 14:30:00,47.47,47.47,47.45,47.46,6660.0,42.1787,42.1787,42.161,42.1699,6660.0
2016-03-21 14:35:00,47.49,47.49,47.44,47.48,9970.0,42.1965,42.1965,42.1521,42.1876,9970.0
2016-03-21 14:40:00,47.49,47.49,47.44,47.47,3500.0,42.1965,42.1965,42.1521,42.1787,3500.0
2016-03-21 14:45:00,47.47,47.47,47.4,47.47,16620.0,42.1787,42.1787,42.1166,42.1787,16620.0
2016-03-21 14:50:00,47.5,47.51,47.47,47.47,6820.0,42.2054,42.2143,42.1787,42.1787,6820.0
2016-03-21 14:55:00,47.5,47.51,47.46,47.49,20500.0,42.2054,42.2143,42.1699,42.1965,20500.0
2016-03-21 15:00:00,47.48,47.48,47.44,47.44,20995.0,42.1876,42.1876,42.1521,42.1521,20995.0
2016-03-21 15:05:00,47.44,47.51,47.43,47.51,22945.0,42.1521,42.2143,42.1432,42.2143,22945.0
2016-03-21 15:10:00,47.5,47.5,47.43,47.46,21965.0,42.2054,42.2054,42.1432,42.1699,21965.0
2016-03-21 15:15:00,47.43,47.45,47.38,47.4,7000.0,42.1432,42.161,42.0988,42.1166,7000.0
2016-03-21 15:20:00,47.4,47.41,47.33,47.33,14500.0,42.1166,42.1254,42.0544,42.0544,14500.0
2016-03-21 15:25:00,47.35,47.43,47.33,47.37,17585.0,42.0721,42.1432,42.0544,42.0899,17585.0
2016-03-21 15:30:00,47.37,47.39,47.33,47.36,24085.0,42.0899,42.1077,42.0544,42.081,24085.0
2016-03-21 15:35:00,47.36,47.4,47.33,47.36,30350.0,42.081,42.1166,42.0544,42.081,30350.0
2016-03-21 15:40:00,47.36,47.39,47.34,47.34,23685.0,42.081,42.1077,42.0632,42.0632,23685.0
2016-03-21 15:45:00,47.35,47.39,47.34,47.34,53460.0,42.0721,42.1077,42.0632,42.0632,53460.0
2016-03-21 15:50:00,47.36,47.41,47.35,47.37,45770.0,42.081,42.1254,42.0721,42.0899,45770.0
2016-03-21 15:55:00,47.37,47.43,47.35,47.41,109925.0,42.0899,42.1432,42.0721,42.1254,109925.0
2016-03-22 09:30:00,47.0,47.09,46.9,46.95,30985.0,41.7611,41.8411,41.6723,41.7167,30985.0
2016-03-22 09:35:00,47.2,47.26,47.0,47.26,48270.0,41.9388,41.9922,41.7611,41.9922,48270.0
2016-03-22 09:40:00,47.23,47.25,47.05,47.14,48045.0,41.9655,41.9833,41.8056,41.8855,48045.0
2016-03-22 09:45:00,47.2,47.3,47.14,47.25,40395.0,41.9388,42.0277,41.8855,41.9833,40395.0
2016-03-22 09:50:00,47.26,47.57,47.26,47.56,46210.0,41.9922,42.2676,41.9922,42.2587,46210.0
2016-03-22 09:55:00,47.55,47.58,47.42,47.45,42245.0,42.2498,42.2765,42.1343,42.161,42245.0
2016-03-22 10:00:00,47.5,47.5,47.42,47.43,40235.0,42.2054,42.2054,42.1343,42.1432,40235.0
2016-03-22 10:05:00,47.42,47.43,47.42,47.43,2500.0,42.1343,42.1432,42.1343,42.1432,2500.0
2016-03-22 10:10:00,47.43,47.43,47.43,47.43,0.0,42.1432,42.1432,42.1432,42.1432,0.0
2016-03-22 10:15:00,47.36,47.36,47.28,47.34,3000.0,42.081,42.081,42.0099,42.0632,3000.0
2016-03-22 10:20:00,47.31,47.38,47.27,47.28,37095.0,42.0366,42.0988,42.001,42.0099,37095.0
2016-03-22 10:25:00,47.3,47.46,47.29,47.45,22500.0,42.0277,42.1699,42.0188,42.161,22500.0
2016-03-22 10:30:00,47.46,47.5,47.41,47.44,8500.0,42.1699,42.2054,42.1254,42.1521,8500.0
2016-03-22 10:35:00,47.43,47.43,47.43,47.43,500.0,42.1432,42.1432,42.1432,42.1432,500.0
2016-03-22 10:40:00,47.45,47.45,47.4,47.4,3000.0,42.161,42.161,42.1166,42.1166,3000.0
2016-03-22 10:45:00,47.37,47.42,47.36,47.36,3500.0,42.0899,42.1343,42.081,42.081,3500.0
2016-03-22 10:50:00,47.36,47.36,47.3,47.3,4505.0,42.081,42.081,42.0277,42.0277,4505.0
2016-03-22 10:55:00,47.32,47.41,47.26,47.26,21500.0,42.0455,42.1254,41.9922,41.9922,21500.0
2016-03-22 11:00:00,47.27,47.33,47.25,47.3,8065.0,42.001,42.0544,41.9833,42.0277,8065.0
2016-03-22 11:05:00,47.36,47.36,47.27,47.27,8000.0,42.081,42.081,42.001,42.001,8000.0
2016-03-22 11:10:00,47.34,47.34,47.28,47.28,4000.0,42.0632,42.0632,42.0099,42.0099,4000.0
2016-03-22 11:15:00,47.33,47.34,47.3,47.31,7185.0,42.0544,42.0632,42.0277,42.0366,7185.0
2016-03-22 11:20:00,47.29,47.32,47.25,47.26,10670.0,42.0188,42.0455,41.9833,41.9922,10670.0
2016-03-22 11:25:00,47.28,47.29,47.25,47.29,6265.0,42.0099,42.0188,41.9833,42.0188,6265.0
2016-03-22 11:30:00,47.27,47.31,47.24,47.27,8745.0,42.001,42.0366,41.9744,42.001,8745.0
2016-03-22 11:35:00,47.26,47.26,47.23,47.26,5695.0,41.9922,41.9922,41.9655,41.9922,5695.0
2016-03-22 11:40:00,47.24,47.32,47.24,47.28,35375.0,41.9744,42.0455,41.9744,42.0099,35375.0
2016-03-22 11:45:00,47.26,47.29,47.23,47.25,6000.0,41.9922,42.0188,41.9655,41.9833,6000.0
2016-03-22 11:50:00,47.26,47.27,47.19,47.19,4000.0,41.9922,42.001,41.93,41.93,4000.0
2016-03-22 11:55:00,47.17,47.2,47.16,47.16,4000.0,41.9122,41.9388,41.9033,41.9033,4000.0
2016-03-22 12:00:00,47.15,47.16,47.06,47.06,21015.0,41.8944,41.9033,41.8144,41.8144,21015.0
2016-03-22 12:05:00,47.13,47.17,47.13,47.13,19000.0,41.8766,41.9122,41.8766,41.8766,19000.0
2016-03-22 12:10:00,47.13,47.13,47.07,47.11,6000.0,41.8766,41.8766,41.8233,41.8589,6000.0
2016-03-22 12:15:00,47.11,47.15,47.11,47.14,17875.0,41.8589,41.8944,41.8589,41.8855,17875.0
2016-03-22 12:20:00,47.15,47.15,47.13,47.14,4000.0,41.8944,41.8944,41.8766,41.8855,4000.0
2016-03-22 12:25:00,47.15,47.18,47.11,47.18,14805.0,41.8944,41.9211,41.8589,41.9211,14805.0
2016-03-22 12:30:00,47.23,47.24,47.14,47.19,56995.0,41.9655,41.9744,41.8855,41.93,56995.0
2016-03-22 12:35:00,47.23,47.34,47.21,47.3,9000.0,41.9655,42.0632,41.9477,42.0277,9000.0
2016-03-22 12:40:00,47.3,47.37,47.28,47.33,24440.0,42.0277,42.0899,42.0099,42.0544,24440.0
2016-03-22 12:45:00,47.32,47.34,47.3,47.3,9500.0,42.0455,42.0632,42.0277,42.0277,9500.0
2016-03-22 12:50:00,47.29,47.29,47.26,47.28,4500.0,42.0188,42.0188,41.9922,42.0099,4500.0
2016-03-22 12:55:00,47.28,47.33,47.26,47.33,24000.0,42.0099,42.0544,41.9922,42.0544,24000.0
2016-03-22 13:00:00,47.32,47.33,47.3,47.3,2000.0,42.0455,42.0544,42.0277,42.0277,2000.0
2016-03-22 13:05:00,47.34,47.34,47.31,47.32,2500.0,42.0632,42.0632,42.0366,42.0455,2500.0
2016-03-22 13:10:00,47.3,47.32,47.26,47.3,23475.0,42.0277,42.0455,41.9922,42.0277,23475.0
2016-03-22 13:15:00,47.3,47.36,47.28,47.32,27605.0,42.0277,42.081,42.0099,42.0455,27605.0
2016-03-22 13:20:00,47.31,47.34,47.3,47.33,20000.0,42.0366,42.0632,42.0277,42.0544,20000.0
2016-03-22 13:25:00,47.37,47.38,47.37,47.38,3655.0,42.0899,42.0988,42.0899,42.0988,3655.0
2016-03-22 13:30:00,47.38,47.41,47.34,47.34,4500.0,42.0988,42.1254,42.0632,42.0632,4500.0
2016-03-22 13:35:00,47.36,47.42,47.36,47.39,8000.0,42.081,42.1343,42.081,42.1077,8000.0
2016-03-22 13:40:00,47.39,47.4,47.3,47.3,6500.0,42.1077,42.1166,42.0277,42.0277,6500.0
2016-03-22 13:45:00,47.32,47.4,47.27,47.4,8800.0,42.0455,42.1166,42.001,42.1166,8800.0
2016-03-22 13:50:00,47.39,47.4,47.33,47.36,4500.0,42.1077,42.1166,42.0544,42.081,4500.0
2016-03-22 13:55:00,47.38,47.38,47.33,47.33,4500.0,42.0988,42.0988,42.0544,42.0544,4500.0
2016-03-22 14:00:00,47.35,47.35,47.35,47.35,1000.0,42.0721,42.0721,42.0721,42.0721,1000.0
2016-03-22 14:05:00,47.35,47.38,47.35,47.38,8025.0,42.0721,42.0988,42.0721,42.0988,8025.0
2016-03-22 14:10:00,47.31,47.35,47.31,47.31,5015.0,42.0366,42.0721,42.0366,42.0366,5015.0
2016-03-22 14:15:00,47.33,47.33,47.19,47.22,22925.0,42.0544,42.0544,41.93,41.9566,22925.0
2016-03-22 14:20:00,47.22,47.22,47.17,47.18,18500.0,41.9566,41.9566,41.9122,41.9211,18500.0
2016-03-22 14:25:00,47.19,47.19,47.14,47.17,27375.0,41.93,41.93,41.8855,41.9122,27375.0
2016-03-22 14:30:00,47.19,47.32,47.16,47.16,72715.0,41.93,42.0455,41.9033,41.9033,72715.0
2016-03-22 14:35:00,47.17,47.18,47.14,47.16,6750.0,41.9122,41.9211,41.8855,41.9033,6750.0
2016-03-22 14:40:00,47.17,47.24,47.13,47.13,18900.0,41.9122,41.9744,41.8766,41.8766,18900.0
2016-03-22 14:45:00,47.16,47.19,47.15,47.18,9985.0,41.9033,41.93,41.8944,41.9211,9985.0
2016-03-22 14:50:00,47.15,47.17,47.14,47.17,8475.0,41.8944,41.9122,41.8855,41.9122,8475.0
2016-03-22 14:55:00,47.18,47.19,47.08,47.08,13000.0,41.9211,41.93,41.8322,41.8322,13000.0
2016-03-22 15:00:00,47.08,47.09,47.04,47.04,6700.0,41.8322,41.8411,41.7967,41.7967,6700.0
2016-03-22 15:05:00,47.07,47.08,47.0,47.06,15155.0,41.8233,41.8322,41.7611,41.8144,15155.0
2016-03-22 15:10:00,47.05,47.11,47.05,47.11,30500.0,41.8056,41.8589,41.8056,41.8589,30500.0
2016-03-22 15:15:00,47.09,47.09,46.98,46.98,30000.0,41.8411,41.8411,41.7434,41.7434,30000.0
2016-03-22 15:20:00,47.01,47.11,47.0,47.04,26745.0,41.77,41.8589,41.7611,41.7967,26745.0
2016-03-22 15:25:00,47.08,47.09,47.03,47.06,8500.0,41.8322,41.8411,41.7878,41.8144,8500.0
2016-03-22 15:30:00,47.08,47.13,47.05,47.07,23590.0,41.8322,41.8766,41.8056,41.8233,23590.0
2016-03-22 15:35:00,47.1,47.17,47.03,47.04,38685.0,41.85,41.9122,41.7878,41.7967,38685.0
2016-03-22 15:40:00,47.04,47.14,47.04,47.06,19180.0,41.7967,41.8855,41.7967,41.8144,19180.0
2016-03-22 15:45:00,47.06,47.09,47.03,47.03,35750.0,41.8144,41.8411,41.7878,41.7878,35750.0
2016-03-22 15:50:00,47.03,47.08,47.03,47.03,37740.0,41.7878,41.8322,41.7878,41.7878,37740.0
2016-03-22 15:55:00,47.03,47.1,46.99,47.08,124290.0,41.7878,41.85,41.7523,41.8322,124290.0
2016-03-23 09:30:00,47.07,47.29,46.95,47.28,28455.0,41.8233,42.0188,41.7167,42.0099,28455.0
2016-03-23 09:35:00,47.25,47.38,47.15,47.22,31395.0,41.9833,42.0988,41.8944,41.9566,31395.0
2016-03-23 09:40:00,47.16,47.22,47.03,47.06,41695.0,41.9033,41.9566,41.7878,41.8144,41695.0
2016-03-23 09:45:00,47.06,47.12,47.04,47.12,43910.0,41.8144,41.8678,41.7967,41.8678,43910.0
2016-03-23 09:50:00,47.11,47.17,47.06,47.17,23375.0,41.8589,41.9122,41.8144,41.9122,23375.0
2016-03-23 09:55:00,47.23,47.3,47.23,47.3,6540.0,41.9655,42.0277,41.9655,42.0277,6540.0
2016-03-23 10:00:00,47.31,47.43,47.31,47.41,7060.0,42.0366,42.1432,42.0366,42.1254,7060.0
2016-03-23 10:05:00,47.45,47.47,47.39,47.47,47710.0,42.161,42.1787,42.1077,42.1787,47710.0
2016-03-23 10:10:00,47.52,47.61,47.46,47.5,8500.0,42.2232,42.3031,42.1699,42.2054,8500.0
2016-03-23 10:15:00,47.49,47.49,47.35,47.35,14015.0,42.1965,42.1965,42.0721,42.0721,14015.0
2016-03-23 10:20:00,47.4,47.42,47.36,47.4,22155.0,42.1166,42.1343,42.081,42.1166,22155.0
2016-03-23 10:25:00,47.41,47.41,47.36,47.39,26830.0,42.1254,42.1254,42.081,42.1077,26830.0
2016-03-23 10:30:00,47.35,47.41,47.32,47.35,12500.0,42.0721,42.1254,42.0455,42.0721,12500.0
2016-03-23 10:35:00,47.36,47.37,47.27,47.36,11480.0,42.081,42.0899,42.001,42.081,11480.0
2016-03-23 10:40:00,47.35,47.35,47.26,47.27,19000.0,42.0721,42.0721,41.9922,42.001,19000.0
2016-03-23 10:45:00,47.28,47.37,47.24,47.34,9225.0,42.0099,42.0899,41.9744,42.0632,9225.0
2016-03-23 10:50:00,47.34,47.34,47.25,47.27,26060.0,42.0632,42.0632,41.9833,42.001,26060.0
2016-03-23 10:55:00,47.27,47.31,47.24,47.3,53000.0,42.001,42.0366,41.9744,42.0277,53000.0
2016-03-23 11:00:00,47.38,47.41,47.35,47.4,2500.0,42.0988,42.1254,42.0721,42.1166,2500.0
2016-03-23 11:05:00,47.41,47.6,47.41,47.6,26965.0,42.1254,42.2943,42.1254,42.2943,26965.0
2016-03-23 11:10:00,47.54,47.57,47.52,47.54,7375.0,42.2409,42.2676,42.2232,42.2409,7375.0
2016-03-23 11:15:00,47.54,47.54,47.44,47.44,29700.0,42.2409,42.2409,42.1521,42.1521,29700.0
2016-03-23 11:20:00,47.48,47.5,47.46,47.5,16360.0,42.1876,42.2054,42.1699,42.2054,16360.0
2016-03-23 11:25:00,47.5,47.6,47.5,47.57,11520.0,42.2054,42.2943,42.2054,42.2676,11520.0
2016-03-23 11:30:00,47.53,47.55,47.51,47.53,12000.0,42.2321,42.2498,42.2143,42.2321,12000.0
2016-03-23 11:35:00,47.5,47.5,47.36,47.39,29160.0,42.2054,42.2054,42.081,42.1077,29160.0
2016-03-23 11:40:00,47.39,47.39,47.35,47.37,22870.0,42.1077,42.1077,42.0721,42.0899,22870.0
2016-03-23 11:45:00,47.37,47.37,47.28,47.29,23500.0,42.0899,42.0899,42.0099,42.0188,23500.0
2016-03-23 11:50:00,47.29,47.32,47.26,47.32,20230.0,42.0188,42.0455,41.9922,42.0455,20230.0
2016-03-23 11:55:00,47.32,47.36,47.31,47.36,20850.0,42.0455,42.081,42.0366,42.081,20850.0
2016-03-23 12:00:00,47.37,47.4,47.37,47.4,16790.0,42.0899,42.1166,42.0899,42.1166,16790.0
2016-03-23 12:05:00,47.41,47.42,47.38,47.38,110125.0,42.1254,42.1343,42.0988,42.0988,110125.0
2016-03-23 12:10:00,47.38,47.38,47.31,47.33,29845.0,42.0988,42.0988,42.0366,42.0544,29845.0
2016-03-23 12:15:00,47.33,47.36,47.29,47.36,25735.0,42.0544,42.081,42.0188,42.081,25735.0
2016-03-23 12:20:00,47.37,47.38,47.36,47.38,5500.0,42.0899,42.0988,42.081,42.0988,5500.0
2016-03-23 12:25:00,47.4,47.4,47.37,47.37,35555.0,42.1166,42.1166,42.0899,42.0899,35555.0
2016-03-23 12:30:00,47.38,47.41,47.38,47.39,14235.0,42.0988,42.1254,42.0988,42.1077,14235.0
2016-03-23 12:35:00,47.4,47.4,47.36,47.4,26975.0,42.1166,42.1166,42.081,42.1166,26975.0
2016-03-23 12:40:00,47.36,47.4,47.36,47.4,10500.0,42.081,42.1166,42.081,42.1166,10500.0
2016-03-23 12:45:00,47.39,47.4,47.35,47.4,19585.0,42.1077,42.1166,42.0721,42.1166,19585.0
2016-03-23 12:50:00,47.4,47.4,47.35,47.38,3500.0,42.1166,42.1166,42.0721,42.0988,3500.0
2016-03-23 12:55:00,47.37,47.37,47.37,47.37,1000.0,42.0899,42.0899,42.0899,42.0899,1000.0
2016-03-23 13:00:00,47.36,47.39,47.36,47.39,10000.0,42.081,42.1077,42.081,42.1077,10000.0
2016-03-23 13:05:00,47.39,47.43,47.39,47.43,6475.0,42.1077,42.1432,42.1077,42.1432,6475.0
2016-03-23 13:10:00,47.44,47.48,47.44,47.47,8515.0,42.1521,42.1876,42.1521,42.1787,8515.0
2016-03-23 13:15:00,47.47,47.49,47.46,47.48,8000.0,42.1787,42.1965,42.1699,42.1876,8000.0
2016-03-23 13:20:00,47.48,47.53,47.48,47.52,12105.0,42.1876,42.2321,42.1876,42.2232,12105.0
2016-03-23 13:25:00,47.48,47.51,47.46,47.48,4000.0,42.1876,42.2143,42.1699,42.1876,4000.0
2016-03-23 13:30:00,47.5,47.52,47.49,47.5,13225.0,42.2054,42.2232,42.1965,42.2054,13225.0
2016-03-23 13:35:00,47.49,47.5,47.48,47.49,17145.0,42.1965,42.2054,42.1876,42.1965,17145.0
2016-03-23 13:40:00,47.5,47.54,47.48,47.54,18000.0,42.2054,42.2409,42.1876,42.2409,18000.0
2016-03-23 13:45:00,47.54,47.54,47.49,47.49,10155.0,42.2409,42.2409,42.1965,42.1965,10155.0
2016-03-23 13:50:00,47.52,47.52,47.49,47.49,7760.0,42.2232,42.2232,42.1965,42.1965,7760.0
2016-03-23 13:55:00,47.48,47.52,47.48,47.5,7405.0,42.1876,42.2232,42.1876,42.2054,7405.0
2016-03-23 14:00:00,47.48,47.51,47.47,47.51,17200.0,42.1876,42.2143,42.1787,42.2143,17200.0
2016-03-23 14:05:00,47.5,47.5,47.44,47.46,8000.0,42.2054,42.2054,42.1521,42.1699,8000.0
2016-03-23 14:10:00,47.48,47.49,47.44,47.44,7325.0,42.1876,42.1965,42.1521,42.1521,7325.0
2016-03-23 14:15:00,47.45,47.47,47.42,47.47,16250.0,42.161,42.1787,42.1343,42.1787,16250.0
2016-03-23 14:20:00,47.46,47.46,47.42,47.42,9390.0,42.1699,42.1699,42.1343,42.1343,9390.0
2016-03-23 14:25:00,47.44,47.44,47.37,47.39,16820.0,42.1521,42.1521,42.0899,42.1077,16820.0
2016-03-23 14:30:00,47.39,47.47,47.37,47.47,7500.0,42.1077,42.1787,42.0899,42.1787,7500.0
2016-03-23 14:35:00,47.44,47.5,47.43,47.45,11350.0,42.1521,42.2054,42.1432,42.161,11350.0
2016-03-23 14:40:00,47.45,47.47,47.43,47.44,10000.0,42.161,42.1787,42.1432,42.1521,10000.0
2016-03-23 14:45:00,47.46,47.46,47.35,47.35,9000.0,42.1699,42.1699,42.0721,42.0721,9000.0
2016-03-23 14:50:00,47.41,47.41,47.35,47.36,8015.0,42.1254,42.1254,42.0721,42.081,8015.0
2016-03-23 14:55:00,47.34,47.35,47.31,47.33,14170.0,42.0632,42.0721,42.0366,42.0544,14170.0
2016-03-23 15:00:00,47.34,47.38,47.31,47.33,10000.0,42.0632,42.0988,42.0366,42.0544,10000.0
2016-03-23 15:05:00,47.33,47.38,47.33,47.36,10500.0,42.0544,42.0988,42.0544,42.081,10500.0
2016-03-23 15:10:00,47.35,47.38,47.34,47.37,11820.0,42.0721,42.0988,42.0632,42.0899,11820.0
2016-03-23 15:15:00,47.36,47.36,47.31,47.31,31930.0,42.081,42.081,42.0366,42.0366,31930.0
2016-03-23 15:20:00,47.33,47.4,47.33,47.4,10825.0,42.0544,42.1166,42.0544,42.1166,10825.0
2016-03-23 15:25:00,47.38,47.4,47.33,47.38,13090.0,42.0988,42.1166,42.0544,42.0988,13090.0
2016-03-23 15:30:00,47.38,47.38,47.35,47.37,21300.0,42.0988,42.0988,42.0721,42.0899,21300.0
2016-03-23 15:35:00,47.37,47.41,47.35,47.39,22665.0,42.0899,42.1254,42.0721,42.1077,22665.0
2016-03-23 15:40:00,47.38,47.41,47.37,47.39,23630.0,42.0988,42.1254,42.0899,42.1077,23630.0
2016-03-23 15:45:00,47.38,47.4,47.36,47.4,41010.0,42.0988,42.1166,42.081,42.1166,41010.0
2016-03-23 15:50:00,47.39,47.41,47.37,47.38,35200.0,42.1077,42.1254,42.0899,42.0988,35200.0
2016-03-23 15:55:00,47.37,47.41,47.28,47.34,223290.0,42.0899,42.1254,42.0099,42.0632,223290.0
2016-03-24 09:30:00,47.08,47.16,47.02,47.06,23100.0,41.8322,41.9033,41.7789,41.8144,23100.0
2016-03-24 09:35:00,47.06,47.1,46.79,46.89,109300.0,41.8144,41.85,41.5745,41.6634,109300.0
2016-03-24 09:40:00,46.95,47.1,46.9,47.01,59010.0,41.7167,41.85,41.6723,41.77,59010.0
2016-03-24 09:45:00,46.98,47.13,46.97,47.13,22500.0,41.7434,41.8766,41.7345,41.8766,22500.0
2016-03-24 09:50:00,47.13,47.2,47.07,47.2,7500.0,41.8766,41.9388,41.8233,41.9388,7500.0
2016-03-24 09:55:00,47.14,47.28,47.13,47.2,55735.0,41.8855,42.0099,41.8766,41.9388,55735.0
2016-03-24 10:00:00,47.19,47.22,47.05,47.06,7415.0,41.93,41.9566,41.8056,41.8144,7415.0
2016-03-24 10:05:00,47.09,47.21,47.08,47.12,20850.0,41.8411,41.9477,41.8322,41.8678,20850.0
2016-03-24 10:10:00,47.06,47.23,47.06,47.2,10500.0,41.8144,41.9655,41.8144,41.9388,10500.0
2016-03-24 10:15:00,47.21,47.21,47.14,47.2,3500.0,41.9477,41.9477,41.8855,41.9388,3500.0
2016-03-24 10:20:00,47.2,47.29,47.16,47.16,16985.0,41.9388,42.0188,41.9033,41.9033,16985.0
2016-03-24 10:25:00,47.15,47.16,47.11,47.13,3000.0,41.8944,41.9033,41.8589,41.8766,3000.0
2016-03-24 10:30:00,47.1,47.17,47.04,47.04,18000.0,41.85,41.9122,41.7967,41.7967,18000.0
2016-03-24 10:35:00,47.04,47.12,47.04,47.08,6500.0,41.7967,41.8678,41.7967,41.8322,6500.0
2016-03-24 10:40:00,47.09,47.11,47.04,47.05,6000.0,41.8411,41.8589,41.7967,41.8056,6000.0
2016-03-24 10:45:00,47.05,47.09,46.95,47.03,18450.0,41.8056,41.8411,41.7167,41.7878,18450.0
2016-03-24 10:50:00,47.06,47.09,47.01,47.01,14500.0,41.8144,41.8411,41.77,41.77,14500.0
2016-03-24 10:55:00,47.05,47.11,47.05,47.11,4000.0,41.8056,41.8589,41.8056,41.8589,4000.0
2016-03-24 11:00:00,47.1,47.13,46.9,46.9,34870.0,41.85,41.8766,41.6723,41.6723,34870.0
2016-03-24 11:05:00,46.88,46.94,46.84,46.84,18455.0,41.6545,41.7078,41.619,41.619,18455.0
2016-03-24 11:10:00,46.84,46.86,46.75,46.78,48170.0,41.619,41.6367,41.539,41.5657,48170.0
2016-03-24 11:15:00,46.81,46.81,46.75,46.75,18420.0,41.5923,41.5923,41.539,41.539,18420.0
2016-03-24 11:20:00,46.73,46.8,46.73,46.78,21230.0,41.5212,41.5834,41.5212,41.5657,21230.0
2016-03-24 11:25:00,46.79,46.86,46.78,46.85,5495.0,41.5745,41.6367,41.5657,41.6279,5495.0
2016-03-24 11:30:00,46.8,46.85,46.79,46.81,35775.0,41.5834,41.6279,41.5745,41.5923,35775.0
2016-03-24 11:35:00,46.81,46.81,46.75,46.77,10495.0,41.5923,41.5923,41.539,41.5568,10495.0
2016-03-24 11:40:00,46.74,46.76,46.72,46.74,61000.0,41.5301,41.5479,41.5123,41.5301,61000.0
2016-03-24 11:45:00,46.73,46.76,46.63,46.73,55380.0,41.5212,41.5479,41.4324,41.5212,55380.0
2016-03-24 11:50:00,46.72,46.77,46.72,46.77,14000.0,41.5123,41.5568,41.5123,41.5568,14000.0
2016-03-24 11:55:00,46.79,46.84,46.77,46.82,64570.0,41.5745,41.619,41.5568,41.6012,64570.0
2016-03-24 12:00:00,46.81,46.89,46.78,46.83,27680.0,41.5923,41.6634,41.5657,41.6101,27680.0
2016-03-24 12:05:00,46.89,46.94,46.89,46.9,15870.0,41.6634,41.7078,41.6634,41.6723,15870.0
2016-03-24 12:10:00,46.9,46.91,46.87,46.91,6500.0,41.6723,41.6812,41.6456,41.6812,6500.0
2016-03-24 12:15:00,46.88,46.88,46.83,46.83,2500.0,41.6545,41.6545,41.6101,41.6101,2500.0
2016-03-24 12:20:00,46.83,46.83,46.78,46.83,10000.0,41.6101,41.6101,41.5657,41.6101,10000.0
2016-03-24 12:25:00,46.81,46.81,46.78,46.81,11000.0,41.5923,41.5923,41.5657,41.5923,11000.0
2016-03-24 12:30:00,46.83,46.86,46.79,46.8,9500.0,41.6101,41.6367,41.5745,41.5834,9500.0
2016-03-24 12:35:00,46.76,46.84,46.76,46.82,9740.0,41.5479,41.619,41.5479,41.6012,9740.0
2016-03-24 12:40:00,46.77,46.8,46.76,46.78,5500.0,41.5568,41.5834,41.5479,41.5657,5500.0
2016-03-24 12:45:00,46.76,46.81,46.76,46.81,8900.0,41.5479,41.5923,41.5479,41.5923,8900.0
2016-03-24 12:50:00,46.79,46.84,46.78,46.82,19960.0,41.5745,41.619,41.5657,41.6012,19960.0
2016-03-24 12:55:00,46.8,46.84,46.76,46.82,22340.0,41.5834,41.619,41.5479,41.6012,22340.0
2016-03-24 13:00:00,46.83,46.86,46.82,46.86,6045.0,41.6101,41.6367,41.6012,41.6367,6045.0
2016-03-24 13:05:00,46.9,46.93,46.9,46.93,3000.0,41.6723,41.6989,41.6723,41.6989,3000.0
2016-03-24 13:10:00,46.91,46.92,46.73,46.75,108710.0,41.6812,41.6901,41.5212,41.539,108710.0
2016-03-24 13:15:00,46.73,46.75,46.68,46.72,24500.0,41.5212,41.539,41.4768,41.5123,24500.0
2016-03-24 13:20:00,46.68,46.7,46.66,46.7,8500.0,41.4768,41.4946,41.459,41.4946,8500.0
2016-03-24 13:25:00,46.71,46.71,46.69,46.69,4500.0,41.5035,41.5035,41.4857,41.4857,4500.0
2016-03-24 13:30:00,46.67,46.71,46.66,46.69,32525.0,41.4679,41.5035,41.459,41.4857,32525.0
2016-03-24 13:35:00,46.67,46.72,46.67,46.69,28745.0,41.4679,41.5123,41.4679,41.4857,28745.0
2016-03-24 13:40:00,46.69,46.7,46.69,46.7,4005.0,41.4857,41.4946,41.4857,41.4946,4005.0
2016-03-24 13:45:00,46.68,46.74,46.67,46.69,70000.0,41.4768,41.5301,41.4679,41.4857,70000.0
2016-03-24 13:50:00,46.68,46.69,46.65,46.66,14820.0,41.4768,41.4857,41.4502,41.459,14820.0
2016-03-24 13:55:00,46.67,46.68,46.67,46.67,8000.0,41.4679,41.4768,41.4679,41.4679,8000.0
2016-03-24 14:00:00,46.65,46.65,46.6,46.6,15050.0,41.4502,41.4502,41.4057,41.4057,15050.0
2016-03-24 14:05:00,46.61,46.65,46.6,46.6,17550.0,41.4146,41.4502,41.4057,41.4057,17550.0
2016-03-24 14:10:00,46.62,46.62,46.58,46.62,9500.0,41.4235,41.4235,41.388,41.4235,9500.0
2016-03-24 14:15:00,46.61,46.63,46.58,46.59,45625.0,41.4146,41.4324,41.388,41.3968,45625.0
2016-03-24 14:20:00,46.6,46.65,46.6,46.6,99000.0,41.4057,41.4502,41.4057,41.4057,99000.0
2016-03-24 14:25:00,46.61,46.73,46.6,46.73,49445.0,41.4146,41.5212,41.4057,41.5212,49445.0
2016-03-24 14:30:00,46.74,46.74,46.67,46.74,14600.0,41.5301,41.5301,41.4679,41.5301,14600.0
2016-03-24 14:35:00,46.75,46.8,46.73,46.8,6280.0,41.539,41.5834,41.5212,41.5834,6280.0
2016-03-24 14:40:00,46.78,46.84,46.78,46.84,7000.0,41.5657,41.619,41.5657,41.619,7000.0
2016-03-24 14:45:00,46.83,46.87,46.83,46.85,14000.0,41.6101,41.6456,41.6101,41.6279,14000.0
2016-03-24 14:50:00,46.89,46.91,46.86,46.88,25800.0,41.6634,41.6812,41.6367,41.6545,25800.0
2016-03-24 14:55:00,46.88,46.88,46.86,46.88,18240.0,41.6545,41.6545,41.6367,41.6545,18240.0
2016-03-24 15:00:00,46.91,46.91,46.83,46.89,26855.0,41.6812,41.6812,41.6101,41.6634,26855.0
2016-03-24 15:05:00,46.87,46.87,46.83,46.83,3780.0,41.6456,41.6456,41.6101,41.6101,3780.0
2016-03-24 15:10:00,46.86,46.93,46.86,46.93,7500.0,41.6367,41.6989,41.6367,41.6989,7500.0
2016-03-24 15:15:00,46.93,46.93,46.9,46.93,3500.0,41.6989,41.6989,41.6723,41.6989,3500.0
2016-03-24 15:20:00,46.93,46.93,46.83,46.86,10500.0,41.6989,41.6989,41.6101,41.6367,10500.0
2016-03-24 15:25:00,46.85,46.93,46.85,46.92,5000.0,41.6279,41.6989,41.6279,41.6901,5000.0
2016-03-24 15:30:00,46.9,46.9,46.86,46.88,12500.0,41.6723,41.6723,41.6367,41.6545,12500.0
2016-03-24 15:35:00,46.89,46.89,46.86,46.87,29800.0,41.6634,41.6634,41.6367,41.6456,29800.0
2016-03-24 15:40:00,46.87,46.92,46.85,46.85,28100.0,41.6456,41.6901,41.6279,41.6279,28100.0
2016-03-24 15:45:00,46.89,46.96,46.87,46.91,45860.0,41.6634,41.7256,41.6456,41.6812,45860.0
2016-03-24 15:50:00,46.91,46.94,46.89,46.92,28300.0,41.6812,41.7078,41.6634,41.6901,28300.0
2016-03-24 15:55:00,46.91,46.95,46.85,46.88,112945.0,41.6812,41.7167,41.6279,41.6545,112945.0
2016-03-28 09:30:00,46.88,46.97,46.8,46.95,27450.0,41.6545,41.7345,41.5834,41.7167,27450.0
2016-03-28 09:35:00,46.88,47.07,46.88,47.07,37835.0,41.6545,41.8233,41.6545,41.8233,37835.0
2016-03-28 09:40:00,47.03,47.14,46.91,47.12,22350.0,41.7878,41.8855,41.6812,41.8678,22350.0
2016-03-28 09:45:00,47.13,47.25,47.12,47.22,32005.0,41.8766,41.9833,41.8678,41.9566,32005.0
2016-03-28 09:50:00,47.17,47.21,47.08,47.14,9500.0,41.9122,41.9477,41.8322,41.8855,9500.0
2016-03-28 09:55:00,47.17,47.2,47.13,47.19,26625.0,41.9122,41.9388,41.8766,41.93,26625.0
2016-03-28 10:00:00,47.19,47.32,47.19,47.32,24355.0,41.93,42.0455,41.93,42.0455,24355.0
2016-03-28 10:05:00,47.27,47.3,47.22,47.24,18495.0,42.001,42.0277,41.9566,41.9744,18495.0
2016-03-28 10:10:00,47.17,47.26,47.15,47.17,45055.0,41.9122,41.9922,41.8944,41.9122,45055.0
2016-03-28 10:15:00,47.15,47.24,47.15,47.24,42225.0,41.8944,41.9744,41.8944,41.9744,42225.0
2016-03-28 10:20:00,47.24,47.24,47.15,47.21,28265.0,41.9744,41.9744,41.8944,41.9477,28265.0
2016-03-28 10:25:00,47.21,47.21,47.2,47.2,3465.0,41.9477,41.9477,41.9388,41.9388,3465.0
2016-03-28 10:30:00,47.14,47.17,47.08,47.1,19660.0,41.8855,41.9122,41.8322,41.85,19660.0
2016-03-28 10:35:00,47.12,47.17,47.09,47.1,14555.0,41.8678,41.9122,41.8411,41.85,14555.0
2016-03-28 10:40:00,47.12,47.15,47.05,47.15,28090.0,41.8678,41.8944,41.8056,41.8944,28090.0
2016-03-28 10:45:00,47.12,47.22,47.12,47.17,8095.0,41.8678,41.9566,41.8678,41.9122,8095.0
2016-03-28 10:50:00,47.21,47.26,47.2,47.24,11500.0,41.9477,41.9922,41.9388,41.9744,11500.0
2016-03-28 10:55:00,47.22,47.22,47.17,47.19,7500.0,41.9566,41.9566,41.9122,41.93,7500.0
2016-03-28 11:00:00,47.19,47.28,47.17,47.2,13185.0,41.93,42.0099,41.9122,41.9388,13185.0
2016-03-28 11:05:00,47.15,47.18,47.05,47.05,6755.0,41.8944,41.9211,41.8056,41.8056,6755.0
2016-03-28 11:10:00,47.01,47.12,46.99,47.12,45365.0,41.77,41.8678,41.7523,41.8678,45365.0
2016-03-28 11:15:00,47.12,47.14,47.1,47.12,7790.0,41.8678,41.8855,41.85,41.8678,7790.0
2016-03-28 11:20:00,47.13,47.18,47.13,47.13,5075.0,41.8766,41.9211,41.8766,41.8766,5075.0
2016-03-28 11:25:00,47.13,47.18,47.09,47.09,11500.0,41.8766,41.9211,41.8411,41.8411,11500.0
2016-03-28 11:30:00,47.13,47.21,47.13,47.19,7410.0,41.8766,41.9477,41.8766,41.93,7410.0
2016-03-28 11:35:00,47.21,47.24,47.2,47.2,18270.0,41.9477,41.9744,41.9388,41.9388,18270.0
2016-03-28 11:40:00,47.21,47.21,47.1,47.14,8265.0,41.9477,41.9477,41.85,41.8855,8265.0
2016-03-28 11:45:00,47.16,47.17,47.13,47.13,7110.0,41.9033,41.9122,41.8766,41.8766,7110.0
2016-03-28 11:50:00,47.13,47.18,47.12,47.12,7880.0,41.8766,41.9211,41.8678,41.8678,7880.0
2016-03-28 11:55:00,47.1,47.19,47.1,47.18,8500.0,41.85,41.93,41.85,41.9211,8500.0
2016-03-28 12:00:00,47.17,47.18,47.17,47.18,2000.0,41.9122,41.9211,41.9122,41.9211,2000.0
2016-03-28 12:05:00,47.16,47.19,47.13,47.13,12000.0,41.9033,41.93,41.8766,41.8766,12000.0
2016-03-28 12:10:00,47.12,47.17,47.05,47.17,41685.0,41.8678,41.9122,41.8056,41.9122,41685.0
2016-03-28 12:15:00,47.15,47.16,47.09,47.13,25240.0,41.8944,41.9033,41.8411,41.8766,25240.0
2016-03-28 12:20:00,47.1,47.15,47.1,47.14,26500.0,41.85,41.8944,41.85,41.8855,26500.0
2016-03-28 12:25:00,47.16,47.21,47.16,47.17,67000.0,41.9033,41.9477,41.9033,41.9122,67000.0
2016-03-28 12:30:00,47.2,47.2,47.13,47.15,10425.0,41.9388,41.9388,41.8766,41.8944,10425.0
2016-03-28 12:35:00,47.14,47.19,47.12,47.19,5500.0,41.8855,41.93,41.8678,41.93,5500.0
2016-03-28 12:40:00,47.25,47.29,47.24,47.29,10560.0,41.9833,42.0188,41.9744,42.0188,10560.0
2016-03-28 12:45:00,47.26,47.26,47.21,47.25,12500.0,41.9922,41.9922,41.9477,41.9833,12500.0
2016-03-28 12:50:00,47.18,47.24,47.18,47.24,6000.0,41.9211,41.9744,41.9211,41.9744,6000.0
2016-03-28 12:55:00,47.28,47.28,47.25,47.25,1500.0,42.0099,42.0099,41.9833,41.9833,1500.0
2016-03-28 13:00:00,47.25,47.27,47.21,47.24,14000.0,41.9833,42.001,41.9477,41.9744,14000.0
2016-03-28 13:05:00,47.24,47.32,47.24,47.31,2000.0,41.9744,42.0455,41.9744,42.0366,2000.0
2016-03-28 13:10:00,47.29,47.29,47.25,47.25,8430.0,42.0188,42.0188,41.9833,41.9833,8430.0
2016-03-28 13:15:00,47.29,47.32,47.27,47.29,7585.0,42.0188,42.0455,42.001,42.0188,7585.0
2016-03-28 13:20:00,47.31,47.38,47.31,47.38,7725.0,42.0366,42.0988,42.0366,42.0988,7725.0
2016-03-28 13:25:00,47.36,47.38,47.33,47.33,25000.0,42.081,42.0988,42.0544,42.0544,25000.0
2016-03-28 13:30:00,47.33,47.38,47.32,47.36,24715.0,42.0544,42.0988,42.0455,42.081,24715.0
2016-03-28 13:35:00,47.38,47.38,47.25,47.26,5545.0,42.0988,42.0988,41.9833,41.9922,5545.0
2016-03-28 13:40:00,47.27,47.3,47.25,47.26,7000.0,42.001,42.0277,41.9833,41.9922,7000.0
2016-03-28 13:45:00,47.27,47.27,47.25,47.25,2555.0,42.001,42.001,41.9833,41.9833,2555.0
2016-03-28 13:50:00,47.26,47.27,47.24,47.24,8500.0,41.9922,42.001,41.9744,41.9744,8500.0
2016-03-28 13:55:00,47.22,47.23,47.19,47.22,6215.0,41.9566,41.9655,41.93,41.9566,6215.0
2016-03-28 14:00:00,47.19,47.26,47.19,47.24,21645.0,41.93,41.9922,41.93,41.9744,21645.0
2016-03-28 14:05:00,47.25,47.25,47.24,47.24,2500.0,41.9833,41.9833,41.9744,41.9744,2500.0
2016-03-28 14:10:00,47.25,47.26,47.23,47.26,124000.0,41.9833,41.9922,41.9655,41.9922,124000.0
2016-03-28 14:15:00,47.25,47.27,47.24,47.24,7000.0,41.9833,42.001,41.9744,41.9744,7000.0
2016-03-28 14:20:00,47.24,47.24,47.18,47.2,10000.0,41.9744,41.9744,41.9211,41.9388,10000.0
2016-03-28 14:25:00,47.2,47.2,47.12,47.16,47745.0,41.9388,41.9388,41.8678,41.9033,47745.0
2016-03-28 14:30:00,47.13,47.2,47.12,47.2,83910.0,41.8766,41.9388,41.8678,41.9388,83910.0
2016-03-28 14:35:00,47.16,47.24,47.16,47.22,19775.0,41.9033,41.9744,41.9033,41.9566,19775.0
2016-03-28 14:40:00,47.2,47.24,47.18,47.21,26000.0,41.9388,41.9744,41.9211,41.9477,26000.0
2016-03-28 14:45:00,47.22,47.22,47.14,47.18,13000.0,41.9566,41.9566,41.8855,41.9211,13000.0
2016-03-28 14:50:00,47.14,47.18,47.09,47.13,10500.0,41.8855,41.9211,41.8411,41.8766,10500.0
2016-03-28 14:55:00,47.1,47.11,47.07,47.08,8525.0,41.85,41.8589,41.8233,41.8322,8525.0
2016-03-28 15:00:00,47.08,47.21,47.08,47.21,19065.0,41.8322,41.9477,41.8322,41.9477,19065.0
2016-03-28 15:05:00,47.18,47.2,47.15,47.2,21000.0,41.9211,41.9388,41.8944,41.9388,21000.0
2016-03-28 15:10:00,47.19,47.22,47.18,47.22,17000.0,41.93,41.9566,41.9211,41.9566,17000.0
2016-03-28 15:15:00,47.2,47.25,47.19,47.22,31195.0,41.9388,41.9833,41.93,41.9566,31195.0
2016-03-28 15:20:00,47.2,47.25,47.18,47.18,22500.0,41.9388,41.9833,41.9211,41.9211,22500.0
2016-03-28 15:25:00,47.14,47.23,47.13,47.23,34605.0,41.8855,41.9655,41.8766,41.9655,34605.0
2016-03-28 15:30:00,47.19,47.22,47.15,47.15,30500.0,41.93,41.9566,41.8944,41.8944,30500.0
2016-03-28 15:35:00,47.14,47.18,47.1,47.18,23600.0,41.8855,41.9211,41.85,41.9211,23600.0
2016-03-28 15:40:00,47.18,47.19,47.14,47.17,14000.0,41.9211,41.93,41.8855,41.9122,14000.0
2016-03-28 15:45:00,47.15,47.15,47.09,47.12,30180.0,41.8944,41.8944,41.8411,41.8678,30180.0
2016-03-28 15:50:00,47.12,47.12,47.08,47.08,40030.0,41.8678,41.8678,41.8322,41.8322,40030.0
2016-03-28 15:55:00,47.08,47.11,47.04,47.05,142430.0,41.8322,41.8589,41.7967,41.8056,142430.0
2016-03-29 09:30:00,46.97,47.1,46.69,46.74,35530.0,41.7345,41.85,41.4857,41.5301,35530.0
2016-03-29 09:35:00,46.68,46.88,46.65,46.85,56590.0,41.4768,41.6545,41.4502,41.6279,56590.0
2016-03-29 09:40:00,46.85,46.85,46.55,46.66,78865.0,41.6279,41.6279,41.3613,41.459,78865.0
2016-03-29 09:45:00,46.64,46.7,46.57,46.62,121135.0,41.4413,41.4946,41.3791,41.4235,121135.0
2016-03-29 09:50:00,46.62,46.65,46.55,46.55,76735.0,41.4235,41.4502,41.3613,41.3613,76735.0
2016-03-29 09:55:00,46.58,46.62,46.53,46.62,55330.0,41.388,41.4235,41.3435,41.4235,55330.0
2016-03-29 10:00:00,46.68,46.75,46.65,46.66,24500.0,41.4768,41.539,41.4502,41.459,24500.0
2016-03-29 10:05:00,46.68,46.71,46.6,46.63,44795.0,41.4768,41.5035,41.4057,41.4324,44795.0
2016-03-29 10:10:00,46.63,46.63,46.59,46.62,5500.0,41.4324,41.4324,41.3968,41.4235,5500.0
2016-03-29 10:15:00,46.58,46.66,46.56,46.61,47540.0,41.388,41.459,41.3702,41.4146,47540.0
2016-03-29 10:20:00,46.53,46.63,46.53,46.63,9075.0,41.3435,41.4324,41.3435,41.4324,9075.0
2016-03-29 10:25:00,46.65,46.67,46.58,46.58,23205.0,41.4502,41.4679,41.388,41.388,23205.0
2016-03-29 10:30:00,46.61,46.65,46.6,46.63,10240.0,41.4146,41.4502,41.4057,41.4324,10240.0
2016-03-29 10:35:00,46.65,46.69,46.65,46.69,2000.0,41.4502,41.4857,41.4502,41.4857,2000.0
2016-03-29 10:40:00,46.7,46.71,46.68,46.68,12345.0,41.4946,41.5035,41.4768,41.4768,12345.0
2016-03-29 10:45:00,46.7,46.74,46.7,46.72,10000.0,41.4946,41.5301,41.4946,41.5123,10000.0
2016-03-29 10:50:00,46.69,46.69,46.68,46.68,2500.0,41.4857,41.4857,41.4768,41.4768,2500.0
2016-03-29 10:55:00,46.6,46.66,46.6,46.66,7000.0,41.4057,41.459,41.4057,41.459,7000.0
2016-03-29 11:00:00,46.65,46.67,46.65,46.66,5700.0,41.4502,41.4679,41.4502,41.459,5700.0
2016-03-29 11:05:00,46.63,46.65,46.61,46.62,11760.0,41.4324,41.4502,41.4146,41.4235,11760.0
2016-03-29 11:10:00,46.63,46.63,46.6,46.62,17000.0,41.4324,41.4324,41.4057,41.4235,17000.0
2016-03-29 11:15:00,46.62,46.62,46.6,46.61,5000.0,41.4235,41.4235,41.4057,41.4146,5000.0
2016-03-29 11:20:00,46.6,46.63,46.57,46.59,18825.0,41.4057,41.4324,41.3791,41.3968,18825.0
2016-03-29 11:25:00,46.59,46.59,46.54,46.56,4170.0,41.3968,41.3968,41.3524,41.3702,4170.0
2016-03-29 11:30:00,46.57,46.62,46.56,46.62,6000.0,41.3791,41.4235,41.3702,41.4235,6000.0
2016-03-29 11:35:00,46.62,46.62,46.51,46.52,14770.0,41.4235,41.4235,41.3258,41.3346,14770.0
2016-03-29 11:40:00,46.51,46.53,46.48,46.51,17670.0,41.3258,41.3435,41.2991,41.3258,17670.0
2016-03-29 11:45:00,46.52,46.53,46.51,46.53,3000.0,41.3346,41.3435,41.3258,41.3435,3000.0
2016-03-29 11:50:00,46.53,46.55,46.53,46.54,6605.0,41.3435,41.3613,41.3435,41.3524,6605.0
2016-03-29 11:55:00,46.55,46.55,46.52,46.52,7000.0,41.3613,41.3613,41.3346,41.3346,7000.0
2016-03-29 12:00:00,46.53,46.53,46.51,46.51,6500.0,41.3435,41.3435,41.3258,41.3258,6500.0
2016-03-29 12:05:00,46.51,46.54,46.51,46.53,17000.0,41.3258,41.3524,41.3258,41.3435,17000.0
2016-03-29 12:10:00,46.53,46.54,46.52,46.53,14500.0,41.3435,41.3524,41.3346,41.3435,14500.0
2016-03-29 12:15:00,46.53,46.53,46.51,46.51,7000.0,41.3435,41.3435,41.3258,41.3258,7000.0
2016-03-29 12:20:00,46.52,46.66,46.52,46.64,21000.0,41.3346,41.459,41.3346,41.4413,21000.0
2016-03-29 12:25:00,46.63,46.65,46.63,46.64,2500.0,41.4324,41.4502,41.4324,41.4413,2500.0
2016-03-29 12:30:00,46.74,46.77,46.73,46.75,7500.0,41.5301,41.5568,41.5212,41.539,7500.0
2016-03-29 12:35:00,46.77,46.77,46.73,46.73,10500.0,41.5568,41.5568,41.5212,41.5212,10500.0
2016-03-29 12:40:00,46.73,46.75,46.73,46.74,18500.0,41.5212,41.539,41.5212,41.5301,18500.0
2016-03-29 12:45:00,46.74,46.74,46.71,46.71,4000.0,41.5301,41.5301,41.5035,41.5035,4000.0
2016-03-29 12:50:00,46.69,46.69,46.68,46.68,1500.0,41.4857,41.4857,41.4768,41.4768,1500.0
2016-03-29 12:55:00,46.67,46.67,46.62,46.63,5485.0,41.4679,41.4679,41.4235,41.4324,5485.0
2016-03-29 13:00:00,46.62,46.65,46.56,46.58,23175.0,41.4235,41.4502,41.3702,41.388,23175.0
2016-03-29 13:05:00,46.57,46.57,46.47,46.47,16000.0,41.3791,41.3791,41.2902,41.2902,16000.0
2016-03-29 13:10:00,46.47,46.49,46.46,46.47,4500.0,41.2902,41.308,41.2813,41.2902,4500.0
2016-03-29 13:15:00,46.47,46.52,46.47,46.49,38380.0,41.2902,41.3346,41.2902,41.308,38380.0
2016-03-29 13:20:00,46.47,46.47,46.42,46.44,10500.0,41.2902,41.2902,41.2458,41.2636,10500.0
2016-03-29 13:25:00,46.43,46.45,46.41,46.43,18410.0,41.2547,41.2724,41.2369,41.2547,18410.0
2016-03-29 13:30:00,46.44,46.45,46.41,46.43,20500.0,41.2636,41.2724,41.2369,41.2547,20500.0
2016-03-29 13:35:00,46.43,46.5,46.42,46.43,68115.0,41.2547,41.3169,41.2458,41.2547,68115.0
2016-03-29 13:40:00,46.41,46.49,46.41,46.49,7500.0,41.2369,41.308,41.2369,41.308,7500.0
2016-03-29 13:45:00,46.44,46.48,46.44,46.47,6500.0,41.2636,41.2991,41.2636,41.2902,6500.0
2016-03-29 13:50:00,46.48,46.5,46.42,46.42,39000.0,41.2991,41.3169,41.2458,41.2458,39000.0
2016-03-29 13:55:00,46.41,46.45,46.4,46.41,23730.0,41.2369,41.2724,41.228,41.2369,23730.0
2016-03-29 14:00:00,46.4,46.52,46.39,46.48,28000.0,41.228,41.3346,41.2191,41.2991,28000.0
2016-03-29 14:05:00,46.52,46.54,46.47,46.51,21860.0,41.3346,41.3524,41.2902,41.3258,21860.0
2016-03-29 14:10:00,46.51,46.52,46.48,46.49,17000.0,41.3258,41.3346,41.2991,41.308,17000.0
2016-03-29 14:15:00,46.52,46.53,46.5,46.52,12160.0,41.3346,41.3435,41.3169,41.3346,12160.0
2016-03-29 14:20:00,46.51,46.54,46.48,46.5,24345.0,41.3258,41.3524,41.2991,41.3169,24345.0
2016-03-29 14:25:00,46.49,46.54,46.49,46.5,17500.0,41.308,41.3524,41.308,41.3169,17500.0
2016-03-29 14:30:00,46.51,46.55,46.49,46.53,24600.0,41.3258,41.3613,41.308,41.3435,24600.0
2016-03-29 14:35:00,46.55,46.59,46.53,46.55,18550.0,41.3613,41.3968,41.3435,41.3613,18550.0
2016-03-29 14:40:00,46.55,46.55,46.51,46.52,21875.0,41.3613,41.3613,41.3258,41.3346,21875.0
2016-03-29 14:45:00,46.5,46.56,46.5,46.53,15500.0,41.3169,41.3702,41.3169,41.3435,15500.0
2016-03-29 14:50:00,46.51,46.52,46.46,46.46,5125.0,41.3258,41.3346,41.2813,41.2813,5125.0
2016-03-29 14:55:00,46.46,46.47,46.42,46.47,13000.0,41.2813,41.2902,41.2458,41.2902,13000.0
2016-03-29 15:00:00,46.52,46.57,46.52,46.55,12650.0,41.3346,41.3791,41.3346,41.3613,12650.0
2016-03-29 15:05:00,46.56,46.58,46.53,46.55,21925.0,41.3702,41.388,41.3435,41.3613,21925.0
2016-03-29 15:10:00,46.55,46.58,46.55,46.58,12735.0,41.3613,41.388,41.3613,41.388,12735.0
2016-03-29 15:15:00,46.59,46.61,46.55,46.61,23275.0,41.3968,41.4146,41.3613,41.4146,23275.0
2016-03-29 15:20:00,46.62,46.68,46.62,46.67,10000.0,41.4235,41.4768,41.4235,41.4679,10000.0
2016-03-29 15:25:00,46.67,46.67,46.64,46.66,15550.0,41.4679,41.4679,41.4413,41.459,15550.0
2016-03-29 15:30:00,46.63,46.65,46.62,46.63,16925.0,41.4324,41.4502,41.4235,41.4324,16925.0
2016-03-29 15:35:00,46.63,46.66,46.6,46.65,31695.0,41.4324,41.459,41.4057,41.4502,31695.0
2016-03-29 15:40:00,46.65,46.72,46.65,46.72,40275.0,41.4502,41.5123,41.4502,41.5123,40275.0
2016-03-29 15:45:00,46.73,46.81,46.72,46.81,98155.0,41.5212,41.5923,41.5123,41.5923,98155.0
2016-03-29 15:50:00,46.79,46.87,46.79,46.85,71655.0,41.5745,41.6456,41.5745,41.6279,71655.0
2016-03-29 15:55:00,46.86,46.97,46.83,46.93,267780.0,41.6367,41.7345,41.6101,41.6989,267780.0
2016-03-30 09:30:00,47.16,47.37,47.02,47.11,20375.0,41.9033,42.0899,41.7789,41.8589,20375.0
2016-03-30 09:35:00,47.21,47.28,47.13,47.16,37635.0,41.9477,42.0099,41.8766,41.9033,37635.0
2016-03-30 09:40:00,47.11,47.11,46.93,46.93,15515.0,41.8589,41.8589,41.6989,41.6989,15515.0
2016-03-30 09:45:00,47.03,47.06,46.96,47.0,17565.0,41.7878,41.8144,41.7256,41.7611,17565.0
2016-03-30 09:50:00,46.99,47.1,46.98,47.06,16340.0,41.7523,41.85,41.7434,41.8144,16340.0
2016-03-30 09:55:00,47.02,47.06,46.99,47.05,31880.0,41.7789,41.8144,41.7523,41.8056,31880.0
2016-03-30 10:00:00,47.08,47.08,46.92,46.92,19580.0,41.8322,41.8322,41.6901,41.6901,19580.0
2016-03-30 10:05:00,46.91,47.03,46.9,47.01,18900.0,41.6812,41.7878,41.6723,41.77,18900.0
2016-03-30 10:10:00,47.01,47.01,46.91,46.91,6920.0,41.77,41.77,41.6812,41.6812,6920.0
2016-03-30 10:15:00,46.89,46.9,46.82,46.82,7500.0,41.6634,41.6723,41.6012,41.6012,7500.0
2016-03-30 10:20:00,46.83,46.83,46.71,46.72,31005.0,41.6101,41.6101,41.5035,41.5123,31005.0
2016-03-30 10:25:00,46.74,46.8,46.72,46.79,33475.0,41.5301,41.5834,41.5123,41.5745,33475.0
2016-03-30 10:30:00,46.78,46.89,46.77,46.77,17600.0,41.5657,41.6634,41.5568,41.5568,17600.0
2016-03-30 10:35:00,46.79,46.91,46.79,46.89,12220.0,41.5745,41.6812,41.5745,41.6634,12220.0
2016-03-30 10:40:00,46.87,46.87,46.83,46.85,18575.0,41.6456,41.6456,41.6101,41.6279,18575.0
2016-03-30 10:45:00,46.82,46.86,46.76,46.76,6500.0,41.6012,41.6367,41.5479,41.5479,6500.0
2016-03-30 10:50:00,46.74,46.85,46.74,46.85,25310.0,41.5301,41.6279,41.5301,41.6279,25310.0
2016-03-30 10:55:00,46.82,46.82,46.72,46.72,14800.0,41.6012,41.6012,41.5123,41.5123,14800.0
2016-03-30 11:00:00,46.75,46.77,46.71,46.76,24500.0,41.539,41.5568,41.5035,41.5479,24500.0
2016-03-30 11:05:00,46.76,46.76,46.65,46.65,19185.0,41.5479,41.5479,41.4502,41.4502,19185.0
2016-03-30 11:10:00,46.67,46.69,46.59,46.61,26060.0,41.4679,41.4857,41.3968,41.4146,26060.0
2016-03-30 11:15:00,46.58,46.58,46.53,46.54,12345.0,41.388,41.388,41.3435,41.3524,12345.0
2016-03-30 11:20:00,46.55,46.67,46.55,46.61,55005.0,41.3613,41.4679,41.3613,41.4146,55005.0
2016-03-30 11:25:00,46.61,46.61,46.51,46.58,19750.0,41.4146,41.4146,41.3258,41.388,19750.0
2016-03-30 11:30:00,46.59,46.62,46.55,46.56,10565.0,41.3968,41.4235,41.3613,41.3702,10565.0
2016-03-30 11:35:00,46.58,46.59,46.55,46.55,5000.0,41.388,41.3968,41.3613,41.3613,5000.0
2016-03-30 11:40:00,46.55,46.63,46.55,46.62,14095.0,41.3613,41.4324,41.3613,41.4235,14095.0
2016-03-30 11:45:00,46.64,46.65,46.64,46.65,6000.0,41.4413,41.4502,41.4413,41.4502,6000.0
2016-03-30 11:50:00,46.68,46.72,46.68,46.69,21000.0,41.4768,41.5123,41.4768,41.4857,21000.0
2016-03-30 11:55:00,46.69,46.69,46.66,46.69,3500.0,41.4857,41.4857,41.459,41.4857,3500.0
2016-03-30 12:00:00,46.69,46.7,46.65,46.7,21710.0,41.4857,41.4946,41.4502,41.4946,21710.0
2016-03-30 12:05:00,46.69,46.72,46.65,46.72,6105.0,41.4857,41.5123,41.4502,41.5123,6105.0
2016-03-30 12:10:00,46.76,46.76,46.6,46.71,38175.0,41.5479,41.5479,41.4057,41.5035,38175.0
2016-03-30 12:15:00,46.72,46.75,46.69,46.74,21740.0,41.5123,41.539,41.4857,41.5301,21740.0
2016-03-30 12:20:00,46.73,46.73,46.66,46.66,7500.0,41.5212,41.5212,41.459,41.459,7500.0
2016-03-30 12:25:00,46.64,46.64,46.58,46.59,18455.0,41.4413,41.4413,41.388,41.3968,18455.0
2016-03-30 12:30:00,46.62,46.62,46.57,46.57,4500.0,41.4235,41.4235,41.3791,41.3791,4500.0
2016-03-30 12:35:00,46.58,46.58,46.55,46.55,3285.0,41.388,41.388,41.3613,41.3613,3285.0
2016-03-30 12:40:00,46.55,46.6,46.51,46.58,29030.0,41.3613,41.4057,41.3258,41.388,29030.0
2016-03-30 12:45:00,46.61,46.63,46.55,46.58,9500.0,41.4146,41.4324,41.3613,41.388,9500.0
2016-03-30 12:50:00,46.56,46.6,46.56,46.58,11100.0,41.3702,41.4057,41.3702,41.388,11100.0
2016-03-30 12:55:00,46.6,46.72,46.6,46.72,20605.0,41.4057,41.5123,41.4057,41.5123,20605.0
2016-03-30 13:00:00,46.75,46.78,46.72,46.74,10000.0,41.539,41.5657,41.5123,41.5301,10000.0
2016-03-30 13:05:00,46.74,46.74,46.68,46.68,4500.0,41.5301,41.5301,41.4768,41.4768,4500.0
2016-03-30 13:10:00,46.7,46.7,46.58,46.59,31500.0,41.4946,41.4946,41.388,41.3968,31500.0
2016-03-30 13:15:00,46.59,46.65,46.58,46.61,84390.0,41.3968,41.4502,41.388,41.4146,84390.0
2016-03-30 13:20:00,46.6,46.64,46.59,46.61,20475.0,41.4057,41.4413,41.3968,41.4146,20475.0
2016-03-30 13:25:00,46.64,46.66,46.59,46.59,58725.0,41.4413,41.459,41.3968,41.3968,58725.0
2016-03-30 13:30:00,46.57,46.64,46.57,46.57,30640.0,41.3791,41.4413,41.3791,41.3791,30640.0
2016-03-30 13:35:00,46.58,46.63,46.57,46.61,21145.0,41.388,41.4324,41.3791,41.4146,21145.0
2016-03-30 13:40:00,46.64,46.68,46.64,46.67,8900.0,41.4413,41.4768,41.4413,41.4679,8900.0
2016-03-30 13:45:00,46.67,46.69,46.63,46.68,16530.0,41.4679,41.4857,41.4324,41.4768,16530.0
2016-03-30 13:50:00,46.71,46.71,46.6,46.6,29410.0,41.5035,41.5035,41.4057,41.4057,29410.0
2016-03-30 13:55:00,46.63,46.67,46.59,46.63,34500.0,41.4324,41.4679,41.3968,41.4324,34500.0
2016-03-30 14:00:00,46.67,46.69,46.62,46.65,33250.0,41.4679,41.4857,41.4235,41.4502,33250.0
2016-03-30 14:05:00,46.66,46.66,46.6,46.62,54145.0,41.459,41.459,41.4057,41.4235,54145.0
2016-03-30 14:10:00,46.61,46.63,46.57,46.58,48330.0,41.4146,41.4324,41.3791,41.388,48330.0
2016-03-30 14:15:00,46.56,46.61,46.55,46.61,20350.0,41.3702,41.4146,41.3613,41.4146,20350.0
2016-03-30 14:20:00,46.6,46.61,46.51,46.57,32100.0,41.4057,41.4146,41.3258,41.3791,32100.0
2016-03-30 14:25:00,46.57,46.65,46.55,46.65,22815.0,41.3791,41.4502,41.3613,41.4502,22815.0
2016-03-30 14:30:00,46.63,46.64,46.6,46.6,23500.0,41.4324,41.4413,41.4057,41.4057,23500.0
2016-03-30 14:35:00,46.63,46.67,46.59,46.59,38415.0,41.4324,41.4679,41.3968,41.3968,38415.0
2016-03-30 14:40:00,46.6,46.65,46.59,46.63,35625.0,41.4057,41.4502,41.3968,41.4324,35625.0
2016-03-30 14:45:00,46.68,46.68,46.61,46.61,33500.0,41.4768,41.4768,41.4146,41.4146,33500.0
2016-03-30 14:50:00,46.62,46.66,46.61,46.63,61285.0,41.4235,41.459,41.4146,41.4324,61285.0
2016-03-30 14:55:00,46.64,46.67,46.61,46.63,32390.0,41.4413,41.4679,41.4146,41.4324,32390.0
2016-03-30 15:00:00,46.66,46.68,46.61,46.62,181540.0,41.459,41.4768,41.4146,41.4235,181540.0
2016-03-30 15:05:00,46.62,46.71,46.61,46.61,81625.0,41.4235,41.5035,41.4146,41.4146,81625.0
2016-03-30 15:10:00,46.62,46.69,46.61,46.64,59940.0,41.4235,41.4857,41.4146,41.4413,59940.0
2016-03-30 15:15:00,46.65,46.69,46.63,46.63,50125.0,41.4502,41.4857,41.4324,41.4324,50125.0
2016-03-30 15:20:00,46.63,46.73,46.63,46.65,73485.0,41.4324,41.5212,41.4324,41.4502,73485.0
2016-03-30 15:25:00,46.64,46.69,46.63,46.65,41215.0,41.4413,41.4857,41.4324,41.4502,41215.0
2016-03-30 15:30:00,46.65,46.65,46.62,46.62,30000.0,41.4502,41.4502,41.4235,41.4235,30000.0
2016-03-30 15:35:00,46.62,46.66,46.62,46.66,52925.0,41.4235,41.459,41.4235,41.459,52925.0
2016-03-30 15:40:00,46.66,46.67,46.63,46.64,97240.0,41.459,41.4679,41.4324,41.4413,97240.0
2016-03-30 15:45:00,46.65,46.69,46.62,46.64,161965.0,41.4502,41.4857,41.4235,41.4413,161965.0
2016-03-30 15:50:00,46.65,46.68,46.63,46.65,140525.0,41.4502,41.4768,41.4324,41.4502,140525.0
2016-03-30 15:55:00,46.65,46.67,46.6,46.63,220030.0,41.4502,41.4679,41.4057,41.4324,220030.0
2016-03-31 09:30:00,46.4,46.49,46.25,46.4,67005.0,41.228,41.308,41.0947,41.228,67005.0
2016-03-31 09:35:00,46.42,46.5,46.37,46.45,109275.0,41.2458,41.3169,41.2014,41.2724,109275.0
2016-03-31 09:40:00,46.5,46.5,46.32,46.43,35595.0,41.3169,41.3169,41.1569,41.2547,35595.0
2016-03-31 09:45:00,46.49,46.49,46.38,46.49,30085.0,41.308,41.308,41.2102,41.308,30085.0
2016-03-31 09:50:00,46.44,46.49,46.36,46.36,32995.0,41.2636,41.308,41.1925,41.1925,32995.0
2016-03-31 09:55:00,46.38,46.38,46.24,46.28,44505.0,41.2102,41.2102,41.0859,41.1214,44505.0
2016-03-31 10:00:00,46.31,46.5,46.28,46.47,43945.0,41.148,41.3169,41.1214,41.2902,43945.0
2016-03-31 10:05:00,46.47,46.5,46.41,46.48,84500.0,41.2902,41.3169,41.2369,41.2991,84500.0
2016-03-31 10:10:00,46.49,46.55,46.45,46.52,347035.0,41.308,41.3613,41.2724,41.3346,347035.0
2016-03-31 10:15:00,46.5,46.59,46.49,46.55,114590.0,41.3169,41.3968,41.308,41.3613,114590.0
2016-03-31 10:20:00,46.56,46.58,46.52,46.53,46580.0,41.3702,41.388,41.3346,41.3435,46580.0
2016-03-31 10:25:00,46.54,46.63,46.54,46.63,28360.0,41.3524,41.4324,41.3524,41.4324,28360.0
2016-03-31 10:30:00,46.63,46.65,46.58,46.62,124030.0,41.4324,41.4502,41.388,41.4235,124030.0
2016-03-31 10:35:00,46.62,46.72,46.62,46.72,63050.0,41.4235,41.5123,41.4235,41.5123,63050.0
2016-03-31 10:40:00,46.7,46.76,46.59,46.6,169735.0,41.4946,41.5479,41.3968,41.4057,169735.0
2016-03-31 10:45:00,46.57,46.66,46.57,46.62,117890.0,41.3791,41.459,41.3791,41.4235,117890.0
2016-03-31 10:50:00,46.63,46.65,46.56,46.6,54155.0,41.4324,41.4502,41.3702,41.4057,54155.0
2016-03-31 10:55:00,46.59,46.63,46.52,46.57,46000.0,41.3968,41.4324,41.3346,41.3791,46000.0
2016-03-31 11:00:00,46.55,46.57,46.49,46.52,48030.0,41.3613,41.3791,41.308,41.3346,48030.0
2016-03-31 11:05:00,46.51,46.63,46.51,46.54,59540.0,41.3258,41.4324,41.3258,41.3524,59540.0
2016-03-31 11:10:00,46.52,46.64,46.52,46.63,28720.0,41.3346,41.4413,41.3346,41.4324,28720.0
2016-03-31 11:15:00,46.63,46.66,46.58,46.62,18780.0,41.4324,41.459,41.388,41.4235,18780.0
2016-03-31 11:20:00,46.61,46.61,46.5,46.5,19085.0,41.4146,41.4146,41.3169,41.3169,19085.0
2016-03-31 11:25:00,46.51,46.53,46.47,46.51,17000.0,41.3258,41.3435,41.2902,41.3258,17000.0
2016-03-31 11:30:00,46.55,46.65,46.53,46.57,28050.0,41.3613,41.4502,41.3435,41.3791,28050.0
2016-03-31 11:35:00,46.61,46.62,46.56,46.58,31650.0,41.4146,41.4235,41.3702,41.388,31650.0
2016-03-31 11:40:00,46.59,46.63,46.58,46.6,19475.0,41.3968,41.4324,41.388,41.4057,19475.0
2016-03-31 11:45:00,46.62,46.68,46.6,46.68,33500.0,41.4235,41.4768,41.4057,41.4768,33500.0
2016-03-31 11:50:00,46.71,46.72,46.66,46.71,36000.0,41.5035,41.5123,41.459,41.5035,36000.0
2016-03-31 11:55:00,46.71,46.75,46.7,46.7,25040.0,41.5035,41.539,41.4946,41.4946,25040.0
2016-03-31 12:00:00,46.7,46.76,46.68,46.75,23455.0,41.4946,41.5479,41.4768,41.539,23455.0
2016-03-31 12:05:00,46.75,46.78,46.67,46.67,50635.0,41.539,41.5657,41.4679,41.4679,50635.0
2016-03-31 12:10:00,46.66,46.75,46.66,46.72,28905.0,41.459,41.539,41.459,41.5123,28905.0
2016-03-31 12:15:00,46.72,46.75,46.68,46.73,32000.0,41.5123,41.539,41.4768,41.5212,32000.0
2016-03-31 12:20:00,46.74,46.75,46.71,46.73,28300.0,41.5301,41.539,41.5035,41.5212,28300.0
2016-03-31 12:25:00,46.72,46.74,46.68,46.69,31400.0,41.5123,41.5301,41.4768,41.4857,31400.0
2016-03-31 12:30:00,46.72,46.76,46.65,46.65,38840.0,41.5123,41.5479,41.4502,41.4502,38840.0
2016-03-31 12:35:00,46.66,46.74,46.66,46.7,28290.0,41.459,41.5301,41.459,41.4946,28290.0
2016-03-31 12:40:00,46.71,46.75,46.69,46.7,15035.0,41.5035,41.539,41.4857,41.4946,15035.0
2016-03-31 12:45:00,46.74,46.74,46.69,46.72,26345.0,41.5301,41.5301,41.4857,41.5123,26345.0
2016-03-31 12:50:00,46.73,46.75,46.65,46.7,123265.0,41.5212,41.539,41.4502,41.4946,123265.0
2016-03-31 12:55:00,46.67,46.71,46.67,46.68,20500.0,41.4679,41.5035,41.4679,41.4768,20500.0
2016-03-31 13:00:00,46.69,46.71,46.65,46.69,24625.0,41.4857,41.5035,41.4502,41.4857,24625.0
2016-03-31 13:05:00,46.69,46.74,46.68,46.72,30770.0,41.4857,41.5301,41.4768,41.5123,30770.0
2016-03-31 13:10:00,46.71,46.74,46.7,46.74,23000.0,41.5035,41.5301,41.4946,41.5301,23000.0
2016-03-31 13:15:00,46.74,46.76,46.71,46.71,47865.0,41.5301,41.5479,41.5035,41.5035,47865.0
2016-03-31 13:20:00,46.72,46.77,46.72,46.74,43640.0,41.5123,41.5568,41.5123,41.5301,43640.0
2016-03-31 13:25:00,46.74,46.75,46.73,46.75,56740.0,41.5301,41.539,41.5212,41.539,56740.0
2016-03-31 13:30:00,46.75,46.75,46.71,46.72,27500.0,41.539,41.539,41.5035,41.5123,27500.0
2016-03-31 13:35:00,46.73,46.74,46.72,46.74,17785.0,41.5212,41.5301,41.5123,41.5301,17785.0
2016-03-31 13:40:00,46.71,46.78,46.71,46.78,35270.0,41.5035,41.5657,41.5035,41.5657,35270.0
2016-03-31 13:45:00,46.77,46.79,46.72,46.75,48315.0,41.5568,41.5745,41.5123,41.539,48315.0
2016-03-31 13:50:00,46.74,46.8,46.74,46.76,23500.0,41.5301,41.5834,41.5301,41.5479,23500.0
2016-03-31 13:55:00,46.76,46.79,46.73,46.79,29000.0,41.5479,41.5745,41.5212,41.5745,29000.0
2016-03-31 14:00:00,46.77,46.77,46.71,46.72,51670.0,41.5568,41.5568,41.5035,41.5123,51670.0
2016-03-31 14:05:00,46.68,46.71,46.63,46.64,50950.0,41.4768,41.5035,41.4324,41.4413,50950.0
2016-03-31 14:10:00,46.65,46.67,46.63,46.64,22460.0,41.4502,41.4679,41.4324,41.4413,22460.0
2016-03-31 14:15:00,46.63,46.69,46.62,46.69,12250.0,41.4324,41.4857,41.4235,41.4857,12250.0
2016-03-31 14:20:00,46.68,46.7,46.65,46.69,13950.0,41.4768,41.4946,41.4502,41.4857,13950.0
2016-03-31 14:25:00,46.67,46.68,46.56,46.57,35270.0,41.4679,41.4768,41.3702,41.3791,35270.0
2016-03-31 14:30:00,46.61,46.65,46.59,46.61,11015.0,41.4146,41.4502,41.3968,41.4146,11015.0
2016-03-31 14:35:00,46.62,46.7,46.62,46.67,144975.0,41.4235,41.4946,41.4235,41.4679,144975.0
2016-03-31 14:40:00,46.66,46.68,46.62,46.65,27575.0,41.459,41.4768,41.4235,41.4502,27575.0
2016-03-31 14:45:00,46.63,46.66,46.63,46.64,30060.0,41.4324,41.459,41.4324,41.4413,30060.0
2016-03-31 14:50:00,46.64,46.66,46.6,46.62,85190.0,41.4413,41.459,41.4057,41.4235,85190.0
2016-03-31 14:55:00,46.62,46.67,46.61,46.62,31000.0,41.4235,41.4679,41.4146,41.4235,31000.0
2016-03-31 15:00:00,46.65,46.67,46.61,46.67,41080.0,41.4502,41.4679,41.4146,41.4679,41080.0
2016-03-31 15:05:00,46.67,46.71,46.66,46.68,101445.0,41.4679,41.5035,41.459,41.4768,101445.0
2016-03-31 15:10:00,46.68,46.71,46.67,46.7,29100.0,41.4768,41.5035,41.4679,41.4946,29100.0
2016-03-31 15:15:00,46.72,46.79,46.7,46.77,50800.0,41.5123,41.5745,41.4946,41.5568,50800.0
2016-03-31 15:20:00,46.79,46.95,46.78,46.95,38755.0,41.5745,41.7167,41.5657,41.7167,38755.0
2016-03-31 15:25:00,46.92,47.0,46.91,46.97,92980.0,41.6901,41.7611,41.6812,41.7345,92980.0
2016-03-31 15:30:00,46.99,46.99,46.94,46.96,65225.0,41.7523,41.7523,41.7078,41.7256,65225.0
2016-03-31 15:35:00,46.96,47.02,46.95,46.99,130490.0,41.7256,41.7789,41.7167,41.7523,130490.0
2016-03-31 15:40:00,46.97,47.06,46.97,47.05,76710.0,41.7345,41.8144,41.7345,41.8056,76710.0
2016-03-31 15:45:00,47.07,47.18,47.06,47.12,172625.0,41.8233,41.9211,41.8144,41.8678,172625.0
2016-03-31 15:50:00,47.12,47.14,47.1,47.13,105210.0,41.8678,41.8855,41.85,41.8766,105210.0
2016-03-31 15:55:00,47.13,47.13,47.01,47.03,228405.0,41.8766,41.8766,41.77,41.7878,228405.0
2016-04-01 09:30:00,46.97,47.19,46.71,47.18,43865.0,41.7345,41.93,41.5035,41.9211,43865.0
2016-04-01 09:35:00,47.18,47.49,47.07,47.49,67000.0,41.9211,42.1965,41.8233,42.1965,67000.0
2016-04-01 09:40:00,47.5,47.56,47.47,47.5,29775.0,42.2054,42.2587,42.1787,42.2054,29775.0
2016-04-01 09:45:00,47.52,47.54,47.45,47.54,12500.0,42.2232,42.2409,42.161,42.2409,12500.0
2016-04-01 09:50:00,47.57,47.57,47.34,47.34,22170.0,42.2676,42.2676,42.0632,42.0632,22170.0
2016-04-01 09:55:00,47.38,47.42,47.24,47.27,25760.0,42.0988,42.1343,41.9744,42.001,25760.0
2016-04-01 10:00:00,47.2,47.27,47.18,47.27,66425.0,41.9388,42.001,41.9211,42.001,66425.0
2016-04-01 10:05:00,47.28,47.46,47.28,47.44,23075.0,42.0099,42.1699,42.0099,42.1521,23075.0
2016-04-01 10:10:00,47.45,47.51,47.4,47.49,33500.0,42.161,42.2143,42.1166,42.1965,33500.0
2016-04-01 10:15:00,47.45,47.48,47.26,47.26,15500.0,42.161,42.1876,41.9922,41.9922,15500.0
2016-04-01 10:20:00,47.21,47.25,47.08,47.15,39210.0,41.9477,41.9833,41.8322,41.8944,39210.0
2016-04-01 10:25:00,47.16,47.21,47.14,47.14,13250.0,41.9033,41.9477,41.8855,41.8855,13250.0
2016-04-01 10:30:00,47.17,47.21,47.13,47.2,25440.0,41.9122,41.9477,41.8766,41.9388,25440.0
2016-04-01 10:35:00,47.24,47.3,47.24,47.3,1500.0,41.9744,42.0277,41.9744,42.0277,1500.0
2016-04-01 10:40:00,47.31,47.35,47.26,47.26,28175.0,42.0366,42.0721,41.9922,41.9922,28175.0
2016-04-01 10:45:00,47.21,47.23,47.21,47.23,5000.0,41.9477,41.9655,41.9477,41.9655,5000.0
2016-04-01 10:50:00,47.23,47.23,47.13,47.14,29520.0,41.9655,41.9655,41.8766,41.8855,29520.0
2016-04-01 10:55:00,47.1,47.13,47.05,47.08,23850.0,41.85,41.8766,41.8056,41.8322,23850.0
2016-04-01 11:00:00,47.07,47.13,47.05,47.05,35140.0,41.8233,41.8766,41.8056,41.8056,35140.0
2016-04-01 11:05:00,47.08,47.08,46.96,46.96,20600.0,41.8322,41.8322,41.7256,41.7256,20600.0
2016-04-01 11:10:00,46.99,46.99,46.94,46.96,9200.0,41.7523,41.7523,41.7078,41.7256,9200.0
2016-04-01 11:15:00,46.95,47.01,46.9,47.0,27375.0,41.7167,41.77,41.6723,41.7611,27375.0
2016-04-01 11:20:00,46.98,47.0,46.92,46.93,12270.0,41.7434,41.7611,41.6901,41.6989,12270.0
2016-04-01 11:25:00,46.95,47.04,46.94,47.01,48175.0,41.7167,41.7967,41.7078,41.77,48175.0
2016-04-01 11:30:00,46.99,47.01,46.96,46.98,24105.0,41.7523,41.77,41.7256,41.7434,24105.0
2016-04-01 11:35:00,47.0,47.1,47.0,47.1,9285.0,41.7611,41.85,41.7611,41.85,9285.0
2016-04-01 11:40:00,47.13,47.14,46.95,46.95,52220.0,41.8766,41.8855,41.7167,41.7167,52220.0
2016-04-01 11:45:00,46.97,47.03,46.97,47.01,24775.0,41.7345,41.7878,41.7345,41.77,24775.0
2016-04-01 11:50:00,47.01,47.01,46.94,46.98,22400.0,41.77,41.77,41.7078,41.7434,22400.0
2016-04-01 11:55:00,46.93,47.01,46.93,46.97,8500.0,41.6989,41.77,41.6989,41.7345,8500.0
2016-04-01 12:00:00,46.99,47.01,46.95,46.96,8500.0,41.7523,41.77,41.7167,41.7256,8500.0
2016-04-01 12:05:00,46.92,46.92,46.84,46.84,29665.0,41.6901,41.6901,41.619,41.619,29665.0
2016-04-01 12:10:00,46.83,46.85,46.77,46.77,25770.0,41.6101,41.6279,41.5568,41.5568,25770.0
2016-04-01 12:15:00,46.76,46.87,46.76,46.87,13500.0,41.5479,41.6456,41.5479,41.6456,13500.0
2016-04-01 12:20:00,46.87,46.87,46.77,46.8,11210.0,41.6456,41.6456,41.5568,41.5834,11210.0
2016-04-01 12:25:00,46.8,46.8,46.77,46.8,6500.0,41.5834,41.5834,41.5568,41.5834,6500.0
2016-04-01 12:30:00,46.78,46.84,46.76,46.84,10000.0,41.5657,41.619,41.5479,41.619,10000.0
2016-04-01 12:35:00,46.9,46.93,46.84,46.87,14390.0,41.6723,41.6989,41.619,41.6456,14390.0
2016-04-01 12:40:00,46.91,46.94,46.85,46.85,12555.0,41.6812,41.7078,41.6279,41.6279,12555.0
2016-04-01 12:45:00,46.83,46.88,46.83,46.88,20500.0,41.6101,41.6545,41.6101,41.6545,20500.0
2016-04-01 12:50:00,46.87,46.88,46.81,46.88,13125.0,41.6456,41.6545,41.5923,41.6545,13125.0
2016-04-01 12:55:00,46.84,46.87,46.81,46.87,51650.0,41.619,41.6456,41.5923,41.6456,51650.0
2016-04-01 13:00:00,46.87,46.95,46.87,46.93,23050.0,41.6456,41.7167,41.6456,41.6989,23050.0
2016-04-01 13:05:00,46.89,46.94,46.85,46.93,54375.0,41.6634,41.7078,41.6279,41.6989,54375.0
2016-04-01 13:10:00,46.92,46.94,46.88,46.94,25435.0,41.6901,41.7078,41.6545,41.7078,25435.0
2016-04-01 13:15:00,46.91,46.94,46.9,46.93,23445.0,41.6812,41.7078,41.6723,41.6989,23445.0
2016-04-01 13:20:00,46.88,47.0,46.88,46.99,16150.0,41.6545,41.7611,41.6545,41.7523,16150.0
2016-04-01 13:25:00,46.98,47.03,46.96,47.01,58005.0,41.7434,41.7878,41.7256,41.77,58005.0
2016-04-01 13:30:00,47.0,47.07,46.99,47.02,27250.0,41.7611,41.8233,41.7523,41.7789,27250.0
2016-04-01 13:35:00,47.08,47.11,47.07,47.07,5800.0,41.8322,41.8589,41.8233,41.8233,5800.0
2016-04-01 13:40:00,47.08,47.08,47.03,47.03,12430.0,41.8322,41.8322,41.7878,41.7878,12430.0
2016-04-01 13:45:00,47.08,47.08,47.06,47.06,2510.0,41.8322,41.8322,41.8144,41.8144,2510.0
2016-04-01 13:50:00,47.1,47.13,47.07,47.09,7170.0,41.85,41.8766,41.8233,41.8411,7170.0
2016-04-01 13:55:00,47.1,47.12,47.1,47.1,3930.0,41.85,41.8678,41.85,41.85,3930.0
2016-04-01 14:00:00,47.1,47.12,47.05,47.05,10500.0,41.85,41.8678,41.8056,41.8056,10500.0
2016-04-01 14:05:00,47.08,47.13,47.08,47.12,24410.0,41.8322,41.8766,41.8322,41.8678,24410.0
2016-04-01 14:10:00,47.1,47.14,47.1,47.14,3130.0,41.85,41.8855,41.85,41.8855,3130.0
2016-04-01 14:15:00,47.09,47.09,47.05,47.08,8000.0,41.8411,41.8411,41.8056,41.8322,8000.0
2016-04-01 14:20:00,47.07,47.09,46.99,47.02,24885.0,41.8233,41.8411,41.7523,41.7789,24885.0
2016-04-01 14:25:00,47.05,47.05,47.0,47.0,7630.0,41.8056,41.8056,41.7611,41.7611,7630.0
2016-04-01 14:30:00,47.01,47.1,46.99,47.02,76180.0,41.77,41.85,41.7523,41.7789,76180.0
2016-04-01 14:35:00,47.0,47.05,47.0,47.02,34760.0,41.7611,41.8056,41.7611,41.7789,34760.0
2016-04-01 14:40:00,47.03,47.06,47.01,47.06,7055.0,41.7878,41.8144,41.77,41.8144,7055.0
2016-04-01 14:45:00,47.06,47.15,47.05,47.1,12210.0,41.8144,41.8944,41.8056,41.85,12210.0
2016-04-01 14:50:00,47.1,47.1,47.04,47.05,20000.0,41.85,41.85,41.7967,41.8056,20000.0
2016-04-01 14:55:00,47.06,47.09,47.06,47.07,7250.0,41.8144,41.8411,41.8144,41.8233,7250.0
2016-04-01 15:00:00,47.07,47.16,47.06,47.16,9500.0,41.8233,41.9033,41.8144,41.9033,9500.0
2016-04-01 15:05:00,47.16,47.16,47.09,47.12,20095.0,41.9033,41.9033,41.8411,41.8678,20095.0
2016-04-01 15:10:00,47.13,47.17,47.1,47.11,33500.0,41.8766,41.9122,41.85,41.8589,33500.0
2016-04-01 15:15:00,47.12,47.14,47.1,47.11,21625.0,41.8678,41.8855,41.85,41.8589,21625.0
2016-04-01 15:20:00,47.09,47.1,47.02,47.02,31635.0,41.8411,41.85,41.7789,41.7789,31635.0
2016-04-01 15:25:00,47.0,47.09,47.0,47.08,48570.0,41.7611,41.8411,41.7611,41.8322,48570.0
2016-04-01 15:30:00,47.1,47.12,47.04,47.11,49650.0,41.85,41.8678,41.7967,41.8589,49650.0
2016-04-01 15:35:00,47.12,47.17,47.06,47.16,60020.0,41.8678,41.9122,41.8144,41.9033,60020.0
2016-04-01 15:40:00,47.17,47.17,47.06,47.1,62970.0,41.9122,41.9122,41.8144,41.85,62970.0
2016-04-01 15:45:00,47.13,47.2,47.12,47.13,65445.0,41.8766,41.9388,41.8678,41.8766,65445.0
2016-04-01 15:50:00,47.15,47.21,47.15,47.17,91590.0,41.8944,41.9477,41.8944,41.9122,91590.0
2016-04-01 15:55:00,47.18,47.25,47.12,47.15,143545.0,41.9211,41.9833,41.8678,41.8944,143545.0
2016-04-04 09:30:00,47.05,47.05,46.87,46.98,18270.0,41.8056,41.8056,41.6456,41.7434,18270.0
2016-04-04 09:35:00,46.96,47.05,46.87,47.05,37695.0,41.7256,41.8056,41.6456,41.8056,37695.0
2016-04-04 09:40:00,47.01,47.05,46.9,46.93,18865.0,41.77,41.8056,41.6723,41.6989,18865.0
2016-04-04 09:45:00,46.93,46.94,46.7,46.73,25915.0,41.6989,41.7078,41.4946,41.5212,25915.0
2016-04-04 09:50:00,46.73,46.82,46.7,46.75,150210.0,41.5212,41.6012,41.4946,41.539,150210.0
2016-04-04 09:55:00,46.71,46.71,46.57,46.58,28810.0,41.5035,41.5035,41.3791,41.388,28810.0
2016-04-04 10:00:00,46.59,46.73,46.57,46.63,101015.0,41.3968,41.5212,41.3791,41.4324,101015.0
2016-04-04 10:05:00,46.63,46.66,46.6,46.66,31000.0,41.4324,41.459,41.4057,41.459,31000.0
2016-04-04 10:10:00,46.66,46.8,46.66,46.73,68895.0,41.459,41.5834,41.459,41.5212,68895.0
2016-04-04 10:15:00,46.77,46.84,46.75,46.82,36200.0,41.5568,41.619,41.539,41.6012,36200.0
2016-04-04 10:20:00,46.84,47.0,46.84,47.0,35690.0,41.619,41.7611,41.619,41.7611,35690.0
2016-04-04 10:25:00,46.97,47.0,46.93,46.98,11150.0,41.7345,41.7611,41.6989,41.7434,11150.0
2016-04-04 10:30:00,46.99,47.01,46.97,46.97,27575.0,41.7523,41.77,41.7345,41.7345,27575.0
2016-04-04 10:35:00,46.98,46.99,46.89,46.95,36665.0,41.7434,41.7523,41.6634,41.7167,36665.0
2016-04-04 10:40:00,46.95,47.03,46.94,47.02,56000.0,41.7167,41.7878,41.7078,41.7789,56000.0
2016-04-04 10:45:00,47.02,47.04,47.0,47.03,35000.0,41.7789,41.7967,41.7611,41.7878,35000.0
2016-04-04 10:50:00,47.03,47.12,47.02,47.04,31625.0,41.7878,41.8678,41.7789,41.7967,31625.0
2016-04-04 10:55:00,47.04,47.05,46.94,46.94,15475.0,41.7967,41.8056,41.7078,41.7078,15475.0
2016-04-04 11:00:00,46.94,46.96,46.86,46.92,17420.0,41.7078,41.7256,41.6367,41.6901,17420.0
2016-04-04 11:05:00,46.92,46.98,46.91,46.98,15500.0,41.6901,41.7434,41.6812,41.7434,15500.0
2016-04-04 11:10:00,46.98,47.1,46.98,47.08,130380.0,41.7434,41.85,41.7434,41.8322,130380.0
2016-04-04 11:15:00,47.08,47.16,47.08,47.14,19835.0,41.8322,41.9033,41.8322,41.8855,19835.0
2016-04-04 11:20:00,47.19,47.2,47.09,47.09,54435.0,41.93,41.9388,41.8411,41.8411,54435.0
2016-04-04 11:25:00,47.08,47.12,47.06,47.07,57550.0,41.8322,41.8678,41.8144,41.8233,57550.0
2016-04-04 11:30:00,47.06,47.19,47.06,47.15,27055.0,41.8144,41.93,41.8144,41.8944,27055.0
2016-04-04 11:35:00,47.15,47.21,46.98,47.06,163165.0,41.8944,41.9477,41.7434,41.8144,163165.0
2016-04-04 11:40:00,47.04,47.05,46.94,46.99,39850.0,41.7967,41.8056,41.7078,41.7523,39850.0
2016-04-04 11:45:00,46.95,47.0,46.91,46.96,60710.0,41.7167,41.7611,41.6812,41.7256,60710.0
2016-04-04 11:50:00,46.97,46.97,46.91,46.94,22500.0,41.7345,41.7345,41.6812,41.7078,22500.0
2016-04-04 11:55:00,46.97,47.0,46.94,46.98,8875.0,41.7345,41.7611,41.7078,41.7434,8875.0
2016-04-04 12:00:00,46.97,47.08,46.96,47.05,16610.0,41.7345,41.8322,41.7256,41.8056,16610.0
2016-04-04 12:05:00,47.06,47.11,47.06,47.1,25480.0,41.8144,41.8589,41.8144,41.85,25480.0
2016-04-04 12:10:00,47.1,47.1,47.06,47.1,24500.0,41.85,41.85,41.8144,41.85,24500.0
2016-04-04 12:15:00,47.11,47.12,47.1,47.1,13000.0,41.8589,41.8678,41.85,41.85,13000.0
2016-04-04 12:20:00,47.11,47.14,47.08,47.08,90395.0,41.8589,41.8855,41.8322,41.8322,90395.0
2016-04-04 12:25:00,47.08,47.08,47.01,47.03,27760.0,41.8322,41.8322,41.77,41.7878,27760.0
2016-04-04 12:30:00,47.0,47.02,46.93,46.96,13650.0,41.7611,41.7789,41.6989,41.7256,13650.0
2016-04-04 12:35:00,47.0,47.06,46.99,47.01,7425.0,41.7611,41.8144,41.7523,41.77,7425.0
2016-04-04 12:40:00,47.02,47.11,47.01,47.08,9500.0,41.7789,41.8589,41.77,41.8322,9500.0
2016-04-04 12:45:00,47.08,47.12,47.08,47.12,1000.0,41.8322,41.8678,41.8322,41.8678,1000.0
2016-04-04 12:50:00,47.13,47.18,47.11,47.18,37245.0,41.8766,41.9211,41.8589,41.9211,37245.0
2016-04-04 12:55:00,47.18,47.2,47.16,47.16,26970.0,41.9211,41.9388,41.9033,41.9033,26970.0
2016-04-04 13:00:00,47.16,47.17,47.06,47.07,31000.0,41.9033,41.9122,41.8144,41.8233,31000.0
2016-04-04 13:05:00,47.08,47.14,47.07,47.14,7500.0,41.8322,41.8855,41.8233,41.8855,7500.0
2016-04-04 13:10:00,47.11,47.15,47.1,47.15,4260.0,41.8589,41.8944,41.85,41.8944,4260.0
2016-04-04 13:15:00,47.11,47.13,47.08,47.12,21200.0,41.8589,41.8766,41.8322,41.8678,21200.0
2016-04-04 13:20:00,47.15,47.15,47.04,47.14,43000.0,41.8944,41.8944,41.7967,41.8855,43000.0
2016-04-04 13:25:00,47.09,47.18,47.09,47.18,26255.0,41.8411,41.9211,41.8411,41.9211,26255.0
2016-04-04 13:30:00,47.19,47.19,47.11,47.12,29885.0,41.93,41.93,41.8589,41.8678,29885.0
2016-04-04 13:35:00,47.13,47.16,47.08,47.15,64850.0,41.8766,41.9033,41.8322,41.8944,64850.0
2016-04-04 13:40:00,47.13,47.17,47.13,47.14,22405.0,41.8766,41.9122,41.8766,41.8855,22405.0
2016-04-04 13:45:00,47.15,47.17,47.09,47.09,104795.0,41.8944,41.9122,41.8411,41.8411,104795.0
2016-04-04 13:50:00,47.11,47.17,47.1,47.16,42770.0,41.8589,41.9122,41.85,41.9033,42770.0
2016-04-04 13:55:00,47.13,47.15,47.11,47.13,34050.0,41.8766,41.8944,41.8589,41.8766,34050.0
2016-04-04 14:00:00,47.14,47.17,47.13,47.14,41500.0,41.8855,41.9122,41.8766,41.8855,41500.0
2016-04-04 14:05:00,47.15,47.17,47.15,47.17,14455.0,41.8944,41.9122,41.8944,41.9122,14455.0
2016-04-04 14:10:00,47.18,47.18,47.16,47.18,22275.0,41.9211,41.9211,41.9033,41.9211,22275.0
2016-04-04 14:15:00,47.17,47.19,47.12,47.17,68665.0,41.9122,41.93,41.8678,41.9122,68665.0
2016-04-04 14:20:00,47.17,47.2,47.12,47.16,28465.0,41.9122,41.9388,41.8678,41.9033,28465.0
2016-04-04 14:25:00,47.15,47.2,47.13,47.2,43245.0,41.8944,41.9388,41.8766,41.9388,43245.0
2016-04-04 14:30:00,47.19,47.22,47.18,47.22,39705.0,41.93,41.9566,41.9211,41.9566,39705.0
2016-04-04 14:35:00,47.22,47.23,47.17,47.2,76710.0,41.9566,41.9655,41.9122,41.9388,76710.0
2016-04-04 14:40:00,47.21,47.23,47.2,47.23,16540.0,41.9477,41.9655,41.9388,41.9655,16540.0
2016-04-04 14:45:00,47.22,47.3,47.22,47.3,39580.0,41.9566,42.0277,41.9566,42.0277,39580.0
2016-04-04 14:50:00,47.29,47.31,47.28,47.3,118045.0,42.0188,42.0366,42.0099,42.0277,118045.0
2016-04-04 14:55:00,47.29,47.31,47.26,47.26,52650.0,42.0188,42.0366,41.9922,41.9922,52650.0
2016-04-04 15:00:00,47.26,47.3,47.25,47.3,19200.0,41.9922,42.0277,41.9833,42.0277,19200.0
2016-04-04 15:05:00,47.32,47.32,47.3,47.3,27635.0,42.0455,42.0455,42.0277,42.0277,27635.0
2016-04-04 15:10:00,47.3,47.37,47.3,47.33,26165.0,42.0277,42.0899,42.0277,42.0544,26165.0
2016-04-04 15:15:00,47.33,47.36,47.33,47.36,26000.0,42.0544,42.081,42.0544,42.081,26000.0
2016-04-04 15:20:00,47.35,47.35,47.26,47.29,26625.0,42.0721,42.0721,41.9922,42.0188,26625.0
2016-04-04 15:25:00,47.29,47.31,47.23,47.26,71545.0,42.0188,42.0366,41.9655,41.9922,71545.0
2016-04-04 15:30:00,47.24,47.37,47.24,47.37,39395.0,41.9744,42.0899,41.9744,42.0899,39395.0
2016-04-04 15:35:00,47.36,47.37,47.24,47.26,74550.0,42.081,42.0899,41.9744,41.9922,74550.0
2016-04-04 15:40:00,47.26,47.29,47.23,47.25,58500.0,41.9922,42.0188,41.9655,41.9833,58500.0
2016-04-04 15:45:00,47.23,47.24,47.18,47.22,53850.0,41.9655,41.9744,41.9211,41.9566,53850.0
2016-04-04 15:50:00,47.23,47.3,47.23,47.3,79070.0,41.9655,42.0277,41.9655,42.0277,79070.0
2016-04-04 15:55:00,47.3,47.35,47.27,47.28,180760.0,42.0277,42.0721,42.001,42.0099,180760.0
2016-04-05 09:30:00,47.08,47.22,47.08,47.19,16265.0,41.8322,41.9566,41.8322,41.93,16265.0
2016-04-05 09:35:00,47.15,47.22,46.97,47.05,9450.0,41.8944,41.9566,41.7345,41.8056,9450.0
2016-04-05 09:40:00,46.97,46.97,46.75,46.8,4625.0,41.7345,41.7345,41.539,41.5834,4625.0
2016-04-05 09:45:00,46.86,46.91,46.85,46.9,2210.0,41.6367,41.6812,41.6279,41.6723,2210.0
2016-04-05 09:50:00,46.9,47.01,46.86,46.89,27065.0,41.6723,41.77,41.6367,41.6634,27065.0
2016-04-05 09:55:00,46.89,47.31,46.88,47.21,32000.0,41.6634,42.0366,41.6545,41.9477,32000.0
2016-04-05 10:00:00,47.26,47.26,47.08,47.13,18070.0,41.9922,41.9922,41.8322,41.8766,18070.0
2016-04-05 10:05:00,47.08,47.21,46.98,47.15,34920.0,41.8322,41.9477,41.7434,41.8944,34920.0
2016-04-05 10:10:00,47.16,47.29,47.13,47.25,41460.0,41.9033,42.0188,41.8766,41.9833,41460.0
2016-04-05 10:15:00,47.22,47.3,47.19,47.23,12310.0,41.9566,42.0277,41.93,41.9655,12310.0
2016-04-05 10:20:00,47.29,47.29,47.18,47.29,14615.0,42.0188,42.0188,41.9211,42.0188,14615.0
2016-04-05 10:25:00,47.32,47.43,47.32,47.42,12540.0,42.0455,42.1432,42.0455,42.1343,12540.0
2016-04-05 10:30:00,47.41,47.55,47.37,47.47,45440.0,42.1254,42.2498,42.0899,42.1787,45440.0
2016-04-05 10:35:00,47.48,47.55,47.36,47.5,67165.0,42.1876,42.2498,42.081,42.2054,67165.0
2016-04-05 10:40:00,47.48,47.53,47.42,47.49,56360.0,42.1876,42.2321,42.1343,42.1965,56360.0
2016-04-05 10:45:00,47.47,47.55,47.39,47.54,62290.0,42.1787,42.2498,42.1077,42.2409,62290.0
2016-04-05 10:50:00,47.53,47.58,47.52,47.57,65395.0,42.2321,42.2765,42.2232,42.2676,65395.0
2016-04-05 10:55:00,47.56,47.57,47.5,47.54,36025.0,42.2587,42.2676,42.2054,42.2409,36025.0
2016-04-05 11:00:00,47.56,47.59,47.5,47.55,76885.0,42.2587,42.2854,42.2054,42.2498,76885.0
2016-04-05 11:05:00,47.55,47.58,47.48,47.57,18130.0,42.2498,42.2765,42.1876,42.2676,18130.0
2016-04-05 11:10:00,47.59,47.69,47.58,47.58,23295.0,42.2854,42.3742,42.2765,42.2765,23295.0
2016-04-05 11:15:00,47.59,47.59,47.47,47.53,18455.0,42.2854,42.2854,42.1787,42.2321,18455.0
2016-04-05 11:20:00,47.47,47.65,47.47,47.65,27495.0,42.1787,42.3387,42.1787,42.3387,27495.0
2016-04-05 11:25:00,47.63,47.71,47.61,47.7,25780.0,42.3209,42.392,42.3031,42.3831,25780.0
2016-04-05 11:30:00,47.72,47.77,47.68,47.69,24060.0,42.4009,42.4453,42.3653,42.3742,24060.0
2016-04-05 11:35:00,47.68,47.75,47.65,47.7,15000.0,42.3653,42.4275,42.3387,42.3831,15000.0
2016-04-05 11:40:00,47.72,47.73,47.68,47.69,21000.0,42.4009,42.4098,42.3653,42.3742,21000.0
2016-04-05 11:45:00,47.67,47.68,47.61,47.64,21685.0,42.3565,42.3653,42.3031,42.3298,21685.0
2016-04-05 11:50:00,47.63,47.66,47.57,47.66,18060.0,42.3209,42.3476,42.2676,42.3476,18060.0
2016-04-05 11:55:00,47.64,47.65,47.53,47.57,15755.0,42.3298,42.3387,42.2321,42.2676,15755.0
2016-04-05 12:00:00,47.6,47.64,47.55,47.56,18525.0,42.2943,42.3298,42.2498,42.2587,18525.0
2016-04-05 12:05:00,47.6,47.62,47.58,47.6,34035.0,42.2943,42.312,42.2765,42.2943,34035.0
2016-04-05 12:10:00,47.6,47.65,47.58,47.63,25905.0,42.2943,42.3387,42.2765,42.3209,25905.0
2016-04-05 12:15:00,47.62,47.63,47.41,47.46,48065.0,42.312,42.3209,42.1254,42.1699,48065.0
2016-04-05 12:20:00,47.48,47.48,47.39,47.43,16640.0,42.1876,42.1876,42.1077,42.1432,16640.0
2016-04-05 12:25:00,47.44,47.51,47.42,47.44,15725.0,42.1521,42.2143,42.1343,42.1521,15725.0
2016-04-05 12:30:00,47.44,47.45,47.37,47.4,11215.0,42.1521,42.161,42.0899,42.1166,11215.0
2016-04-05 12:35:00,47.4,47.47,47.4,47.44,54490.0,42.1166,42.1787,42.1166,42.1521,54490.0
2016-04-05 12:40:00,47.42,47.47,47.4,47.44,35110.0,42.1343,42.1787,42.1166,42.1521,35110.0
2016-04-05 12:45:00,47.4,47.42,47.38,47.4,13000.0,42.1166,42.1343,42.0988,42.1166,13000.0
2016-04-05 12:50:00,47.43,47.48,47.4,47.46,26470.0,42.1432,42.1876,42.1166,42.1699,26470.0
2016-04-05 12:55:00,47.45,47.49,47.42,47.44,10980.0,42.161,42.1965,42.1343,42.1521,10980.0
2016-04-05 13:00:00,47.47,47.48,47.4,47.47,21630.0,42.1787,42.1876,42.1166,42.1787,21630.0
2016-04-05 13:05:00,47.44,47.46,47.41,47.42,16250.0,42.1521,42.1699,42.1254,42.1343,16250.0
2016-04-05 13:10:00,47.42,47.46,47.4,47.46,20000.0,42.1343,42.1699,42.1166,42.1699,20000.0
2016-04-05 13:15:00,47.48,47.5,47.44,47.44,19750.0,42.1876,42.2054,42.1521,42.1521,19750.0
2016-04-05 13:20:00,47.43,47.54,47.42,47.51,17500.0,42.1432,42.2409,42.1343,42.2143,17500.0
2016-04-05 13:25:00,47.51,47.53,47.47,47.5,27065.0,42.2143,42.2321,42.1787,42.2054,27065.0
2016-04-05 13:30:00,47.5,47.51,47.45,47.46,36540.0,42.2054,42.2143,42.161,42.1699,36540.0
2016-04-05 13:35:00,47.44,47.46,47.43,47.45,22145.0,42.1521,42.1699,42.1432,42.161,22145.0
2016-04-05 13:40:00,47.45,47.52,47.44,47.52,52475.0,42.161,42.2232,42.1521,42.2232,52475.0
2016-04-05 13:45:00,47.52,47.62,47.51,47.6,32500.0,42.2232,42.312,42.2143,42.2943,32500.0
2016-04-05 13:50:00,47.6,47.66,47.6,47.65,17400.0,42.2943,42.3476,42.2943,42.3387,17400.0
2016-04-05 13:55:00,47.64,47.65,47.56,47.59,16500.0,42.3298,42.3387,42.2587,42.2854,16500.0
2016-04-05 14:00:00,47.59,47.61,47.57,47.57,29515.0,42.2854,42.3031,42.2676,42.2676,29515.0
2016-04-05 14:05:00,47.6,47.6,47.57,47.6,61300.0,42.2943,42.2943,42.2676,42.2943,61300.0
2016-04-05 14:10:00,47.58,47.68,47.58,47.65,34405.0,42.2765,42.3653,42.2765,42.3387,34405.0
2016-04-05 14:15:00,47.62,47.65,47.61,47.65,14210.0,42.312,42.3387,42.3031,42.3387,14210.0
2016-04-05 14:20:00,47.66,47.68,47.62,47.68,31465.0,42.3476,42.3653,42.312,42.3653,31465.0
2016-04-05 14:25:00,47.67,47.67,47.61,47.66,12400.0,42.3565,42.3565,42.3031,42.3476,12400.0
2016-04-05 14:30:00,47.67,47.67,47.64,47.65,18500.0,42.3565,42.3565,42.3298,42.3387,18500.0
2016-04-05 14:35:00,47.65,47.66,47.62,47.64,20185.0,42.3387,42.3476,42.312,42.3298,20185.0
2016-04-05 14:40:00,47.65,47.66,47.6,47.63,49050.0,42.3387,42.3476,42.2943,42.3209,49050.0
2016-04-05 14:45:00,47.62,47.62,47.5,47.51,140230.0,42.312,42.312,42.2054,42.2143,140230.0
2016-04-05 14:50:00,47.51,47.6,47.45,47.59,95715.0,42.2143,42.2943,42.161,42.2854,95715.0
2016-04-05 14:55:00,47.59,47.61,47.58,47.61,49345.0,42.2854,42.3031,42.2765,42.3031,49345.0
2016-04-05 15:00:00,47.61,47.65,47.6,47.63,49420.0,42.3031,42.3387,42.2943,42.3209,49420.0
2016-04-05 15:05:00,47.62,47.64,47.6,47.6,63290.0,42.312,42.3298,42.2943,42.2943,63290.0
2016-04-05 15:10:00,47.59,47.6,47.55,47.56,56265.0,42.2854,42.2943,42.2498,42.2587,56265.0
2016-04-05 15:15:00,47.57,47.59,47.56,47.58,39425.0,42.2676,42.2854,42.2587,42.2765,39425.0
2016-04-05 15:20:00,47.58,47.59,47.53,47.54,68805.0,42.2765,42.2854,42.2321,42.2409,68805.0
2016-04-05 15:25:00,47.54,47.6,47.53,47.59,96950.0,42.2409,42.2943,42.2321,42.2854,96950.0
2016-04-05 15:30:00,47.57,47.62,47.53,47.62,79985.0,42.2676,42.312,42.2321,42.312,79985.0
2016-04-05 15:35:00,47.62,47.64,47.58,47.61,85135.0,42.312,42.3298,42.2765,42.3031,85135.0
2016-04-05 15:40:00,47.61,47.64,47.6,47.6,87405.0,42.3031,42.3298,42.2943,42.2943,87405.0
2016-04-05 15:45:00,47.6,47.63,47.56,47.59,192805.0,42.2943,42.3209,42.2587,42.2854,192805.0
2016-04-05 15:50:00,47.59,47.63,47.5,47.53,120455.0,42.2854,42.3209,42.2054,42.2321,120455.0
2016-04-05 15:55:00,47.52,47.52,47.39,47.46,216510.0,42.2232,42.2232,42.1077,42.1699,216510.0
2016-04-06 09:30:00,47.38,47.56,47.38,47.55,37495.0,42.0988,42.2587,42.0988,42.2498,37495.0
2016-04-06 09:35:00,47.52,47.53,47.29,47.39,66690.0,42.2232,42.2321,42.0188,42.1077,66690.0
2016-04-06 09:40:00,47.4,47.44,47.29,47.32,89240.0,42.1166,42.1521,42.0188,42.0455,89240.0
2016-04-06 09:45:00,47.32,47.36,47.15,47.15,26025.0,42.0455,42.081,41.8944,41.8944,26025.0
2016-04-06 09:50:00,47.17,47.37,47.17,47.24,17095.0,41.9122,42.0899,41.9122,41.9744,17095.0
2016-04-06 09:55:00,47.24,47.25,47.17,47.19,27000.0,41.9744,41.9833,41.9122,41.93,27000.0
2016-04-06 10:00:00,47.2,47.34,47.14,47.2,87615.0,41.9388,42.0632,41.8855,41.9388,87615.0
2016-04-06 10:05:00,47.21,47.31,47.19,47.27,39030.0,41.9477,42.0366,41.93,42.001,39030.0
2016-04-06 10:10:00,47.28,47.28,47.2,47.23,47640.0,42.0099,42.0099,41.9388,41.9655,47640.0
2016-04-06 10:15:00,47.24,47.26,47.12,47.19,49985.0,41.9744,41.9922,41.8678,41.93,49985.0
2016-04-06 10:20:00,47.17,47.23,47.08,47.1,48890.0,41.9122,41.9655,41.8322,41.85,48890.0
2016-04-06 10:25:00,47.07,47.19,47.06,47.16,29330.0,41.8233,41.93,41.8144,41.9033,29330.0
2016-04-06 10:30:00,47.19,47.22,47.04,47.17,17940.0,41.93,41.9566,41.7967,41.9122,17940.0
2016-04-06 10:35:00,47.13,47.15,47.06,47.13,18750.0,41.8766,41.8944,41.8144,41.8766,18750.0
2016-04-06 10:40:00,47.17,47.25,47.15,47.22,22955.0,41.9122,41.9833,41.8944,41.9566,22955.0
2016-04-06 10:45:00,47.23,47.32,47.18,47.32,7655.0,41.9655,42.0455,41.9211,42.0455,7655.0
2016-04-06 10:50:00,47.27,47.27,47.05,47.05,19060.0,42.001,42.001,41.8056,41.8056,19060.0
2016-04-06 10:55:00,47.05,47.05,46.99,47.02,19750.0,41.8056,41.8056,41.7523,41.7789,19750.0
2016-04-06 11:00:00,47.02,47.1,47.0,47.01,43335.0,41.7789,41.85,41.7611,41.77,43335.0
2016-04-06 11:05:00,47.02,47.1,46.96,46.96,35400.0,41.7789,41.85,41.7256,41.7256,35400.0
2016-04-06 11:10:00,46.95,47.01,46.9,46.9,41715.0,41.7167,41.77,41.6723,41.6723,41715.0
2016-04-06 11:15:00,46.93,46.93,46.82,46.82,21120.0,41.6989,41.6989,41.6012,41.6012,21120.0
2016-04-06 11:20:00,46.83,46.85,46.8,46.8,42610.0,41.6101,41.6279,41.5834,41.5834,42610.0
2016-04-06 11:25:00,46.8,46.82,46.75,46.81,37780.0,41.5834,41.6012,41.539,41.5923,37780.0
2016-04-06 11:30:00,46.8,46.85,46.72,46.76,40545.0,41.5834,41.6279,41.5123,41.5479,40545.0
2016-04-06 11:35:00,46.74,46.79,46.73,46.73,18390.0,41.5301,41.5745,41.5212,41.5212,18390.0
2016-04-06 11:40:00,46.75,46.8,46.75,46.75,17670.0,41.539,41.5834,41.539,41.539,17670.0
2016-04-06 11:45:00,46.79,46.83,46.73,46.76,41150.0,41.5745,41.6101,41.5212,41.5479,41150.0
2016-04-06 11:50:00,46.78,46.85,46.76,46.79,124570.0,41.5657,41.6279,41.5479,41.5745,124570.0
2016-04-06 11:55:00,46.8,46.85,46.8,46.82,34085.0,41.5834,41.6279,41.5834,41.6012,34085.0
2016-04-06 12:00:00,46.83,46.9,46.8,46.83,102925.0,41.6101,41.6723,41.5834,41.6101,102925.0
2016-04-06 12:05:00,46.83,46.9,46.81,46.83,134860.0,41.6101,41.6723,41.5923,41.6101,134860.0
2016-04-06 12:10:00,46.84,46.88,46.82,46.86,27025.0,41.619,41.6545,41.6012,41.6367,27025.0
2016-04-06 12:15:00,46.87,46.87,46.81,46.85,12500.0,41.6456,41.6456,41.5923,41.6279,12500.0
2016-04-06 12:20:00,46.85,46.87,46.8,46.82,74625.0,41.6279,41.6456,41.5834,41.6012,74625.0
2016-04-06 12:25:00,46.82,46.86,46.81,46.84,27000.0,41.6012,41.6367,41.5923,41.619,27000.0
2016-04-06 12:30:00,46.84,46.86,46.81,46.81,76000.0,41.619,41.6367,41.5923,41.5923,76000.0
2016-04-06 12:35:00,46.83,46.86,46.8,46.8,25290.0,41.6101,41.6367,41.5834,41.5834,25290.0
2016-04-06 12:40:00,46.83,46.86,46.8,46.85,35335.0,41.6101,41.6367,41.5834,41.6279,35335.0
2016-04-06 12:45:00,46.86,46.87,46.83,46.85,28735.0,41.6367,41.6456,41.6101,41.6279,28735.0
2016-04-06 12:50:00,46.87,46.95,46.87,46.93,11750.0,41.6456,41.7167,41.6456,41.6989,11750.0
2016-04-06 12:55:00,46.94,46.96,46.9,46.9,19940.0,41.7078,41.7256,41.6723,41.6723,19940.0
2016-04-06 13:00:00,46.85,46.94,46.85,46.91,12000.0,41.6279,41.7078,41.6279,41.6812,12000.0
2016-04-06 13:05:00,46.93,46.93,46.84,46.89,264575.0,41.6989,41.6989,41.619,41.6634,264575.0
2016-04-06 13:10:00,46.93,46.99,46.9,46.98,50195.0,41.6989,41.7523,41.6723,41.7434,50195.0
2016-04-06 13:15:00,46.97,47.08,46.97,47.05,18535.0,41.7345,41.8322,41.7345,41.8056,18535.0
2016-04-06 13:20:00,47.07,47.12,47.07,47.09,20260.0,41.8233,41.8678,41.8233,41.8411,20260.0
2016-04-06 13:25:00,47.09,47.09,46.99,46.99,19095.0,41.8411,41.8411,41.7523,41.7523,19095.0
2016-04-06 13:30:00,46.97,47.08,46.97,47.01,16655.0,41.7345,41.8322,41.7345,41.77,16655.0
2016-04-06 13:35:00,47.01,47.09,47.01,47.07,23135.0,41.77,41.8411,41.77,41.8233,23135.0
2016-04-06 13:40:00,47.06,47.12,47.06,47.09,20320.0,41.8144,41.8678,41.8144,41.8411,20320.0
2016-04-06 13:45:00,47.09,47.18,47.06,47.09,35065.0,41.8411,41.9211,41.8144,41.8411,35065.0
2016-04-06 13:50:00,47.09,47.15,47.09,47.13,17910.0,41.8411,41.8944,41.8411,41.8766,17910.0
2016-04-06 13:55:00,47.13,47.14,47.07,47.11,19070.0,41.8766,41.8855,41.8233,41.8589,19070.0
2016-04-06 14:00:00,47.12,47.12,46.99,47.02,36500.0,41.8678,41.8678,41.7523,41.7789,36500.0
2016-04-06 14:05:00,47.0,47.05,46.95,47.01,28140.0,41.7611,41.8056,41.7167,41.77,28140.0
2016-04-06 14:10:00,47.0,47.01,46.92,46.99,42735.0,41.7611,41.77,41.6901,41.7523,42735.0
2016-04-06 14:15:00,46.96,47.01,46.94,46.97,54825.0,41.7256,41.77,41.7078,41.7345,54825.0
2016-04-06 14:20:00,47.0,47.04,46.98,47.04,33610.0,41.7611,41.7967,41.7434,41.7967,33610.0
2016-04-06 14:25:00,47.05,47.1,47.05,47.07,23500.0,41.8056,41.85,41.8056,41.8233,23500.0
2016-04-06 14:30:00,47.1,47.16,47.08,47.08,26465.0,41.85,41.9033,41.8322,41.8322,26465.0
2016-04-06 14:35:00,47.05,47.07,47.02,47.07,27830.0,41.8056,41.8233,41.7789,41.8233,27830.0
2016-04-06 14:40:00,47.09,47.11,47.07,47.09,24680.0,41.8411,41.8589,41.8233,41.8411,24680.0
2016-04-06 14:45:00,47.1,47.1,47.04,47.07,26105.0,41.85,41.85,41.7967,41.8233,26105.0
2016-04-06 14:50:00,47.1,47.11,47.07,47.07,17125.0,41.85,41.8589,41.8233,41.8233,17125.0
2016-04-06 14:55:00,47.08,47.17,47.08,47.16,27125.0,41.8322,41.9122,41.8322,41.9033,27125.0
2016-04-06 15:00:00,47.15,47.21,47.08,47.18,54135.0,41.8944,41.9477,41.8322,41.9211,54135.0
2016-04-06 15:05:00,47.2,47.33,47.2,47.33,25390.0,41.9388,42.0544,41.9388,42.0544,25390.0
2016-04-06 15:10:00,47.33,47.33,47.26,47.3,30735.0,42.0544,42.0544,41.9922,42.0277,30735.0
2016-04-06 15:15:00,47.31,47.4,47.3,47.4,31425.0,42.0366,42.1166,42.0277,42.1166,31425.0
2016-04-06 15:20:00,47.42,47.44,47.4,47.4,62890.0,42.1343,42.1521,42.1166,42.1166,62890.0
2016-04-06 15:25:00,47.41,47.42,47.36,47.39,59245.0,42.1254,42.1343,42.081,42.1077,59245.0
2016-04-06 15:30:00,47.39,47.46,47.39,47.41,48055.0,42.1077,42.1699,42.1077,42.1254,48055.0
2016-04-06 15:35:00,47.4,47.46,47.39,47.39,66640.0,42.1166,42.1699,42.1077,42.1077,66640.0
2016-04-06 15:40:00,47.39,47.48,47.39,47.48,50015.0,42.1077,42.1876,42.1077,42.1876,50015.0
2016-04-06 15:45:00,47.48,47.6,47.48,47.6,119455.0,42.1876,42.2943,42.1876,42.2943,119455.0
2016-04-06 15:50:00,47.59,47.6,47.53,47.59,188525.0,42.2854,42.2943,42.2321,42.2854,188525.0
2016-04-06 15:55:00,47.59,47.61,47.55,47.57,183340.0,42.2854,42.3031,42.2498,42.2676,183340.0
2016-04-07 09:30:00,47.33,47.78,47.13,47.78,83155.0,42.0544,42.4542,41.8766,42.4542,83155.0
2016-04-07 09:35:00,47.73,47.81,47.6,47.76,58905.0,42.4098,42.4809,42.2943,42.4364,58905.0
2016-04-07 09:40:00,47.7,47.7,47.47,47.58,59520.0,42.3831,42.3831,42.1787,42.2765,59520.0
2016-04-07 09:45:00,47.58,47.58,47.45,47.45,57765.0,42.2765,42.2765,42.161,42.161,57765.0
2016-04-07 09:50:00,47.4,47.48,47.33,47.34,22750.0,42.1166,42.1876,42.0544,42.0632,22750.0
2016-04-07 09:55:00,47.35,47.53,47.34,47.4,34765.0,42.0721,42.2321,42.0632,42.1166,34765.0
2016-04-07 10:00:00,47.41,47.47,47.35,47.41,50910.0,42.1254,42.1787,42.0721,42.1254,50910.0
2016-04-07 10:05:00,47.42,47.57,47.38,47.57,55690.0,42.1343,42.2676,42.0988,42.2676,55690.0
2016-04-07 10:10:00,47.55,47.55,47.44,47.44,32900.0,42.2498,42.2498,42.1521,42.1521,32900.0
2016-04-07 10:15:00,47.39,47.43,47.34,47.35,68000.0,42.1077,42.1432,42.0632,42.0721,68000.0
2016-04-07 10:20:00,47.32,47.38,47.3,47.38,25090.0,42.0455,42.0988,42.0277,42.0988,25090.0
2016-04-07 10:25:00,47.4,47.52,47.38,47.47,127315.0,42.1166,42.2232,42.0988,42.1787,127315.0
2016-04-07 10:30:00,47.44,47.47,47.33,47.39,15075.0,42.1521,42.1787,42.0544,42.1077,15075.0
2016-04-07 10:35:00,47.4,47.4,47.31,47.31,11000.0,42.1166,42.1166,42.0366,42.0366,11000.0
2016-04-07 10:40:00,47.29,47.29,47.2,47.22,58000.0,42.0188,42.0188,41.9388,41.9566,58000.0
2016-04-07 10:45:00,47.22,47.26,47.2,47.2,26675.0,41.9566,41.9922,41.9388,41.9388,26675.0
2016-04-07 10:50:00,47.2,47.2,47.15,47.16,6165.0,41.9388,41.9388,41.8944,41.9033,6165.0
2016-04-07 10:55:00,47.13,47.15,47.09,47.09,15110.0,41.8766,41.8944,41.8411,41.8411,15110.0
2016-04-07 11:00:00,47.09,47.09,46.93,46.93,41455.0,41.8411,41.8411,41.6989,41.6989,41455.0
2016-04-07 11:05:00,46.95,46.96,46.88,46.88,13975.0,41.7167,41.7256,41.6545,41.6545,13975.0
2016-04-07 11:10:00,46.89,46.9,46.86,46.88,25875.0,41.6634,41.6723,41.6367,41.6545,25875.0
2016-04-07 11:15:00,46.88,46.97,46.86,46.9,28250.0,41.6545,41.7345,41.6367,41.6723,28250.0
2016-04-07 11:20:00,46.9,46.9,46.82,46.82,22860.0,41.6723,41.6723,41.6012,41.6012,22860.0
2016-04-07 11:25:00,46.86,46.89,46.82,46.84,12000.0,41.6367,41.6634,41.6012,41.619,12000.0
2016-04-07 11:30:00,46.84,46.92,46.83,46.83,19100.0,41.619,41.6901,41.6101,41.6101,19100.0
2016-04-07 11:35:00,46.87,46.92,46.86,46.92,2500.0,41.6456,41.6901,41.6367,41.6901,2500.0
2016-04-07 11:40:00,46.89,46.96,46.83,46.83,22485.0,41.6634,41.7256,41.6101,41.6101,22485.0
2016-04-07 11:45:00,46.85,46.94,46.84,46.91,13980.0,41.6279,41.7078,41.619,41.6812,13980.0
2016-04-07 11:50:00,46.92,46.92,46.82,46.88,24940.0,41.6901,41.6901,41.6012,41.6545,24940.0
2016-04-07 11:55:00,46.83,46.89,46.8,46.83,26140.0,41.6101,41.6634,41.5834,41.6101,26140.0
2016-04-07 12:00:00,46.82,46.83,46.79,46.81,6000.0,41.6012,41.6101,41.5745,41.5923,6000.0
2016-04-07 12:05:00,46.81,46.85,46.8,46.8,6715.0,41.5923,41.6279,41.5834,41.5834,6715.0
2016-04-07 12:10:00,46.8,46.82,46.75,46.82,36560.0,41.5834,41.6012,41.539,41.6012,36560.0
2016-04-07 12:15:00,46.81,46.81,46.75,46.75,29000.0,41.5923,41.5923,41.539,41.539,29000.0
2016-04-07 12:20:00,46.79,46.81,46.79,46.79,8990.0,41.5745,41.5923,41.5745,41.5745,8990.0
2016-04-07 12:25:00,46.78,46.85,46.78,46.82,26420.0,41.5657,41.6279,41.5657,41.6012,26420.0
2016-04-07 12:30:00,46.83,46.84,46.78,46.81,5610.0,41.6101,41.619,41.5657,41.5923,5610.0
2016-04-07 12:35:00,46.8,46.87,46.75,46.87,29710.0,41.5834,41.6456,41.539,41.6456,29710.0
2016-04-07 12:40:00,46.87,46.9,46.82,46.82,24500.0,41.6456,41.6723,41.6012,41.6012,24500.0
2016-04-07 12:45:00,46.84,46.96,46.84,46.96,14760.0,41.619,41.7256,41.619,41.7256,14760.0
2016-04-07 12:50:00,46.96,46.98,46.87,46.9,68180.0,41.7256,41.7434,41.6456,41.6723,68180.0
2016-04-07 12:55:00,46.91,46.93,46.86,46.92,10055.0,41.6812,41.6989,41.6367,41.6901,10055.0
2016-04-07 13:00:00,46.92,46.93,46.87,46.93,13500.0,41.6901,41.6989,41.6456,41.6989,13500.0
2016-04-07 13:05:00,46.92,47.0,46.92,47.0,8000.0,41.6901,41.7611,41.6901,41.7611,8000.0
2016-04-07 13:10:00,46.99,47.01,46.92,46.96,17310.0,41.7523,41.77,41.6901,41.7256,17310.0
2016-04-07 13:15:00,46.99,47.03,46.95,47.0,31940.0,41.7523,41.7878,41.7167,41.7611,31940.0
2016-04-07 13:20:00,47.01,47.11,46.99,46.99,24425.0,41.77,41.8589,41.7523,41.7523,24425.0
2016-04-07 13:25:00,47.03,47.09,46.99,47.09,54780.0,41.7878,41.8411,41.7523,41.8411,54780.0
2016-04-07 13:30:00,47.09,47.11,46.99,46.99,24575.0,41.8411,41.8589,41.7523,41.7523,24575.0
2016-04-07 13:35:00,46.97,47.02,46.97,47.02,5250.0,41.7345,41.7789,41.7345,41.7789,5250.0
2016-04-07 13:40:00,47.03,47.05,46.98,46.99,16100.0,41.7878,41.8056,41.7434,41.7523,16100.0
2016-04-07 13:45:00,46.94,46.94,46.88,46.9,2530.0,41.7078,41.7078,41.6545,41.6723,2530.0
2016-04-07 13:50:00,46.83,46.85,46.8,46.83,11000.0,41.6101,41.6279,41.5834,41.6101,11000.0
2016-04-07 13:55:00,46.87,46.87,46.83,46.83,9000.0,41.6456,41.6456,41.6101,41.6101,9000.0
2016-04-07 14:00:00,46.84,46.88,46.81,46.85,13000.0,41.619,41.6545,41.5923,41.6279,13000.0
2016-04-07 14:05:00,46.81,46.83,46.77,46.81,42400.0,41.5923,41.6101,41.5568,41.5923,42400.0
2016-04-07 14:10:00,46.79,46.82,46.76,46.78,18000.0,41.5745,41.6012,41.5479,41.5657,18000.0
2016-04-07 14:15:00,46.73,46.74,46.62,46.62,24760.0,41.5212,41.5301,41.4235,41.4235,24760.0
2016-04-07 14:20:00,46.64,46.74,46.64,46.72,10100.0,41.4413,41.5301,41.4413,41.5123,10100.0
2016-04-07 14:25:00,46.74,46.76,46.64,46.73,23235.0,41.5301,41.5479,41.4413,41.5212,23235.0
2016-04-07 14:30:00,46.77,46.9,46.75,46.9,22445.0,41.5568,41.6723,41.539,41.6723,22445.0
2016-04-07 14:35:00,46.9,46.9,46.82,46.83,11705.0,41.6723,41.6723,41.6012,41.6101,11705.0
2016-04-07 14:40:00,46.8,46.8,46.72,46.75,80895.0,41.5834,41.5834,41.5123,41.539,80895.0
2016-04-07 14:45:00,46.74,46.74,46.66,46.7,19840.0,41.5301,41.5301,41.459,41.4946,19840.0
2016-04-07 14:50:00,46.69,46.73,46.66,46.73,8500.0,41.4857,41.5212,41.459,41.5212,8500.0
2016-04-07 14:55:00,46.72,46.75,46.65,46.68,34645.0,41.5123,41.539,41.4502,41.4768,34645.0
2016-04-07 15:00:00,46.66,46.71,46.65,46.71,26280.0,41.459,41.5035,41.4502,41.5035,26280.0
2016-04-07 15:05:00,46.68,46.78,46.68,46.76,20000.0,41.4768,41.5657,41.4768,41.5479,20000.0
2016-04-07 15:10:00,46.78,46.82,46.76,46.82,34720.0,41.5657,41.6012,41.5479,41.6012,34720.0
2016-04-07 15:15:00,46.81,46.81,46.73,46.73,11815.0,41.5923,41.5923,41.5212,41.5212,11815.0
2016-04-07 15:20:00,46.71,46.87,46.71,46.86,34605.0,41.5035,41.6456,41.5035,41.6367,34605.0
2016-04-07 15:25:00,46.88,46.93,46.82,46.92,27100.0,41.6545,41.6989,41.6012,41.6901,27100.0
2016-04-07 15:30:00,46.9,46.94,46.84,46.89,72320.0,41.6723,41.7078,41.619,41.6634,72320.0
2016-04-07 15:35:00,46.87,46.89,46.79,46.85,71040.0,41.6456,41.6634,41.5745,41.6279,71040.0
2016-04-07 15:40:00,46.85,46.92,46.84,46.91,154615.0,41.6279,41.6901,41.619,41.6812,154615.0
2016-04-07 15:45:00,46.91,46.95,46.84,46.88,82995.0,41.6812,41.7167,41.619,41.6545,82995.0
2016-04-07 15:50:00,46.87,46.9,46.85,46.89,63805.0,41.6456,41.6723,41.6279,41.6634,63805.0
2016-04-07 15:55:00,46.89,46.95,46.8,46.93,266325.0,41.6634,41.7167,41.5834,41.6989,266325.0
2016-04-08 09:30:00,47.04,47.19,46.89,46.89,29740.0,41.7967,41.93,41.6634,41.6634,29740.0
2016-04-08 09:35:00,46.9,46.91,46.63,46.82,25435.0,41.6723,41.6812,41.4324,41.6012,25435.0
2016-04-08 09:40:00,46.81,46.82,46.66,46.7,20625.0,41.5923,41.6012,41.459,41.4946,20625.0
2016-04-08 09:45:00,46.69,46.96,46.66,46.88,39025.0,41.4857,41.7256,41.459,41.6545,39025.0
2016-04-08 09:50:00,46.93,46.96,46.87,46.89,31245.0,41.6989,41.7256,41.6456,41.6634,31245.0
2016-04-08 09:55:00,46.91,47.03,46.9,47.03,12375.0,41.6812,41.7878,41.6723,41.7878,12375.0
2016-04-08 10:00:00,47.02,47.02,46.95,46.98,28565.0,41.7789,41.7789,41.7167,41.7434,28565.0
2016-04-08 10:05:00,46.98,47.07,46.96,47.06,41425.0,41.7434,41.8233,41.7256,41.8144,41425.0
2016-04-08 10:10:00,47.04,47.07,47.01,47.05,14700.0,41.7967,41.8233,41.77,41.8056,14700.0
2016-04-08 10:15:00,47.11,47.11,47.03,47.05,17900.0,41.8589,41.8589,41.7878,41.8056,17900.0
2016-04-08 10:20:00,47.06,47.07,46.95,46.95,14955.0,41.8144,41.8233,41.7167,41.7167,14955.0
2016-04-08 10:25:00,46.96,46.97,46.9,46.94,25850.0,41.7256,41.7345,41.6723,41.7078,25850.0
2016-04-08 10:30:00,46.96,46.99,46.92,46.95,45945.0,41.7256,41.7523,41.6901,41.7167,45945.0
2016-04-08 10:35:00,46.96,47.02,46.96,47.02,10960.0,41.7256,41.7789,41.7256,41.7789,10960.0
2016-04-08 10:40:00,47.02,47.08,46.99,47.01,17500.0,41.7789,41.8322,41.7523,41.77,17500.0
2016-04-08 10:45:00,47.02,47.04,46.99,46.99,17000.0,41.7789,41.7967,41.7523,41.7523,17000.0
2016-04-08 10:50:00,46.96,46.99,46.94,46.96,13000.0,41.7256,41.7523,41.7078,41.7256,13000.0
2016-04-08 10:55:00,46.93,46.94,46.9,46.9,6060.0,41.6989,41.7078,41.6723,41.6723,6060.0
2016-04-08 11:00:00,46.89,46.9,46.87,46.87,16295.0,41.6634,41.6723,41.6456,41.6456,16295.0
2016-04-08 11:05:00,46.88,46.98,46.87,46.98,20750.0,41.6545,41.7434,41.6456,41.7434,20750.0
2016-04-08 11:10:00,46.97,46.97,46.9,46.9,41295.0,41.7345,41.7345,41.6723,41.6723,41295.0
2016-04-08 11:15:00,46.88,46.89,46.81,46.83,43300.0,41.6545,41.6634,41.5923,41.6101,43300.0
2016-04-08 11:20:00,46.84,46.86,46.8,46.81,18365.0,41.619,41.6367,41.5834,41.5923,18365.0
2016-04-08 11:25:00,46.81,46.86,46.8,46.85,18240.0,41.5923,41.6367,41.5834,41.6279,18240.0
2016-04-08 11:30:00,46.87,46.87,46.79,46.79,13625.0,41.6456,41.6456,41.5745,41.5745,13625.0
2016-04-08 11:35:00,46.79,46.79,46.75,46.79,10450.0,41.5745,41.5745,41.539,41.5745,10450.0
2016-04-08 11:40:00,46.74,46.78,46.72,46.73,6115.0,41.5301,41.5657,41.5123,41.5212,6115.0
2016-04-08 11:45:00,46.73,46.73,46.71,46.73,4000.0,41.5212,41.5212,41.5035,41.5212,4000.0
2016-04-08 11:50:00,46.72,46.78,46.71,46.76,25855.0,41.5123,41.5657,41.5035,41.5479,25855.0
2016-04-08 11:55:00,46.77,46.78,46.72,46.76,13655.0,41.5568,41.5657,41.5123,41.5479,13655.0
2016-04-08 12:00:00,46.77,46.84,46.75,46.79,18000.0,41.5568,41.619,41.539,41.5745,18000.0
2016-04-08 12:05:00,46.82,46.84,46.79,46.83,10485.0,41.6012,41.619,41.5745,41.6101,10485.0
2016-04-08 12:10:00,46.9,46.9,46.85,46.89,7000.0,41.6723,41.6723,41.6279,41.6634,7000.0
2016-04-08 12:15:00,46.88,46.88,46.82,46.84,12505.0,41.6545,41.6545,41.6012,41.619,12505.0
2016-04-08 12:20:00,46.86,46.87,46.83,46.86,34720.0,41.6367,41.6456,41.6101,41.6367,34720.0
2016-04-08 12:25:00,46.86,46.86,46.76,46.76,10000.0,41.6367,41.6367,41.5479,41.5479,10000.0
2016-04-08 12:30:00,46.7,46.79,46.68,46.79,10000.0,41.4946,41.5745,41.4768,41.5745,10000.0
2016-04-08 12:35:00,46.8,46.82,46.78,46.81,44735.0,41.5834,41.6012,41.5657,41.5923,44735.0
2016-04-08 12:40:00,46.82,46.85,46.8,46.84,13600.0,41.6012,41.6279,41.5834,41.619,13600.0
2016-04-08 12:45:00,46.85,46.86,46.8,46.82,40065.0,41.6279,41.6367,41.5834,41.6012,40065.0
2016-04-08 12:50:00,46.81,46.82,46.79,46.79,17775.0,41.5923,41.6012,41.5745,41.5745,17775.0
2016-04-08 12:55:00,46.79,46.8,46.75,46.77,5450.0,41.5745,41.5834,41.539,41.5568,5450.0
2016-04-08 13:00:00,46.76,46.77,46.75,46.75,7000.0,41.5479,41.5568,41.539,41.539,7000.0
2016-04-08 13:05:00,46.77,46.77,46.74,46.74,20000.0,41.5568,41.5568,41.5301,41.5301,20000.0
2016-04-08 13:10:00,46.73,46.77,46.73,46.75,23775.0,41.5212,41.5568,41.5212,41.539,23775.0
2016-04-08 13:15:00,46.76,46.76,46.7,46.71,13500.0,41.5479,41.5479,41.4946,41.5035,13500.0
2016-04-08 13:20:00,46.72,46.77,46.71,46.76,14000.0,41.5123,41.5568,41.5035,41.5479,14000.0
2016-04-08 13:25:00,46.76,46.76,46.73,46.73,5000.0,41.5479,41.5479,41.5212,41.5212,5000.0
2016-04-08 13:30:00,46.74,46.76,46.71,46.75,18020.0,41.5301,41.5479,41.5035,41.539,18020.0
2016-04-08 13:35:00,46.74,46.74,46.72,46.72,10000.0,41.5301,41.5301,41.5123,41.5123,10000.0
2016-04-08 13:40:00,46.71,46.73,46.7,46.7,37000.0,41.5035,41.5212,41.4946,41.4946,37000.0
2016-04-08 13:45:00,46.72,46.73,46.7,46.71,22795.0,41.5123,41.5212,41.4946,41.5035,22795.0
2016-04-08 13:50:00,46.71,46.75,46.71,46.73,32150.0,41.5035,41.539,41.5035,41.5212,32150.0
2016-04-08 13:55:00,46.73,46.77,46.72,46.77,41500.0,41.5212,41.5568,41.5123,41.5568,41500.0
2016-04-08 14:00:00,46.75,46.76,46.68,46.68,21330.0,41.539,41.5479,41.4768,41.4768,21330.0
2016-04-08 14:05:00,46.7,46.73,46.69,46.71,14025.0,41.4946,41.5212,41.4857,41.5035,14025.0
2016-04-08 14:10:00,46.72,46.75,46.72,46.75,26000.0,41.5123,41.539,41.5123,41.539,26000.0
2016-04-08 14:15:00,46.75,46.75,46.71,46.71,20250.0,41.539,41.539,41.5035,41.5035,20250.0
2016-04-08 14:20:00,46.71,46.71,46.64,46.67,8000.0,41.5035,41.5035,41.4413,41.4679,8000.0
2016-04-08 14:25:00,46.65,46.69,46.64,46.67,12355.0,41.4502,41.4857,41.4413,41.4679,12355.0
2016-04-08 14:30:00,46.69,46.69,46.65,46.66,7450.0,41.4857,41.4857,41.4502,41.459,7450.0
2016-04-08 14:35:00,46.66,46.69,46.66,46.67,21000.0,41.459,41.4857,41.459,41.4679,21000.0
2016-04-08 14:40:00,46.66,46.74,46.66,46.72,48295.0,41.459,41.5301,41.459,41.5123,48295.0
2016-04-08 14:45:00,46.73,46.73,46.71,46.73,5750.0,41.5212,41.5212,41.5035,41.5212,5750.0
2016-04-08 14:50:00,46.72,46.73,46.67,46.71,17000.0,41.5123,41.5212,41.4679,41.5035,17000.0
2016-04-08 14:55:00,46.71,46.71,46.67,46.67,15000.0,41.5035,41.5035,41.4679,41.4679,15000.0
2016-04-08 15:00:00,46.67,46.74,46.67,46.67,26930.0,41.4679,41.5301,41.4679,41.4679,26930.0
2016-04-08 15:05:00,46.67,46.69,46.65,46.67,42965.0,41.4679,41.4857,41.4502,41.4679,42965.0
2016-04-08 15:10:00,46.64,46.67,46.63,46.67,32655.0,41.4413,41.4679,41.4324,41.4679,32655.0
2016-04-08 15:15:00,46.68,46.7,46.63,46.66,39535.0,41.4768,41.4946,41.4324,41.459,39535.0
2016-04-08 15:20:00,46.65,46.72,46.64,46.7,96155.0,41.4502,41.5123,41.4413,41.4946,96155.0
2016-04-08 15:25:00,46.71,46.77,46.68,46.69,62715.0,41.5035,41.5568,41.4768,41.4857,62715.0
2016-04-08 15:30:00,46.67,46.71,46.63,46.64,79365.0,41.4679,41.5035,41.4324,41.4413,79365.0
2016-04-08 15:35:00,46.65,46.68,46.59,46.64,46835.0,41.4502,41.4768,41.3968,41.4413,46835.0
2016-04-08 15:40:00,46.64,46.64,46.57,46.6,57720.0,41.4413,41.4413,41.3791,41.4057,57720.0
2016-04-08 15:45:00,46.61,46.67,46.61,46.65,66725.0,41.4146,41.4679,41.4146,41.4502,66725.0
2016-04-08 15:50:00,46.66,46.66,46.57,46.62,130440.0,41.459,41.459,41.3791,41.4235,130440.0
2016-04-08 15:55:00,46.61,46.73,46.61,46.7,275915.0,41.4146,41.5212,41.4146,41.4946,275915.0
2016-04-11 09:30:00,46.85,46.92,46.55,46.6,38645.0,41.6279,41.6901,41.3613,41.4057,38645.0
2016-04-11 09:35:00,46.7,46.83,46.67,46.73,52110.0,41.4946,41.6101,41.4679,41.5212,52110.0
2016-04-11 09:40:00,46.7,46.82,46.7,46.74,28000.0,41.4946,41.6012,41.4946,41.5301,28000.0
2016-04-11 09:45:00,46.77,46.85,46.74,46.82,22785.0,41.5568,41.6279,41.5301,41.6012,22785.0
2016-04-11 09:50:00,46.8,46.86,46.75,46.84,22625.0,41.5834,41.6367,41.539,41.619,22625.0
2016-04-11 09:55:00,46.83,46.85,46.81,46.81,2500.0,41.6101,41.6279,41.5923,41.5923,2500.0
2016-04-11 10:00:00,46.87,46.97,46.84,46.97,18380.0,41.6456,41.7345,41.619,41.7345,18380.0
2016-04-11 10:05:00,46.98,47.01,46.94,46.94,25325.0,41.7434,41.77,41.7078,41.7078,25325.0
2016-04-11 10:10:00,46.95,46.98,46.94,46.96,10000.0,41.7167,41.7434,41.7078,41.7256,10000.0
2016-04-11 10:15:00,46.95,46.95,46.85,46.85,9720.0,41.7167,41.7167,41.6279,41.6279,9720.0
2016-04-11 10:20:00,46.87,46.89,46.85,46.86,16000.0,41.6456,41.6634,41.6279,41.6367,16000.0
2016-04-11 10:25:00,46.86,46.92,46.82,46.83,28250.0,41.6367,41.6901,41.6012,41.6101,28250.0
2016-04-11 10:30:00,46.83,46.85,46.8,46.84,14715.0,41.6101,41.6279,41.5834,41.619,14715.0
2016-04-11 10:35:00,46.88,46.88,46.83,46.86,12985.0,41.6545,41.6545,41.6101,41.6367,12985.0
2016-04-11 10:40:00,46.86,46.86,46.7,46.72,20240.0,41.6367,41.6367,41.4946,41.5123,20240.0
2016-04-11 10:45:00,46.69,46.71,46.66,46.68,3520.0,41.4857,41.5035,41.459,41.4768,3520.0
2016-04-11 10:50:00,46.67,46.69,46.63,46.63,17620.0,41.4679,41.4857,41.4324,41.4324,17620.0
2016-04-11 10:55:00,46.63,46.66,46.55,46.57,17370.0,41.4324,41.459,41.3613,41.3791,17370.0
2016-04-11 11:00:00,46.58,46.61,46.55,46.58,10500.0,41.388,41.4146,41.3613,41.388,10500.0
2016-04-11 11:05:00,46.63,46.63,46.53,46.56,9045.0,41.4324,41.4324,41.3435,41.3702,9045.0
2016-04-11 11:10:00,46.56,46.6,46.54,46.57,9000.0,41.3702,41.4057,41.3524,41.3791,9000.0
2016-04-11 11:15:00,46.6,46.62,46.55,46.58,31500.0,41.4057,41.4235,41.3613,41.388,31500.0
2016-04-11 11:20:00,46.59,46.59,46.55,46.55,11000.0,41.3968,41.3968,41.3613,41.3613,11000.0
2016-04-11 11:25:00,46.55,46.56,46.48,46.54,40000.0,41.3613,41.3702,41.2991,41.3524,40000.0
2016-04-11 11:30:00,46.52,46.54,46.38,46.39,28920.0,41.3346,41.3524,41.2102,41.2191,28920.0
2016-04-11 11:35:00,46.41,46.43,46.38,46.38,34645.0,41.2369,41.2547,41.2102,41.2102,34645.0
2016-04-11 11:40:00,46.38,46.4,46.34,46.34,49270.0,41.2102,41.228,41.1747,41.1747,49270.0
2016-04-11 11:45:00,46.35,46.45,46.34,46.44,30500.0,41.1836,41.2724,41.1747,41.2636,30500.0
2016-04-11 11:50:00,46.44,46.51,46.43,46.48,25000.0,41.2636,41.3258,41.2547,41.2991,25000.0
2016-04-11 11:55:00,46.51,46.53,46.45,46.52,9970.0,41.3258,41.3435,41.2724,41.3346,9970.0
2016-04-11 12:00:00,46.59,46.59,46.56,46.58,9695.0,41.3968,41.3968,41.3702,41.388,9695.0
2016-04-11 12:05:00,46.56,46.58,46.56,46.58,1000.0,41.3702,41.388,41.3702,41.388,1000.0
2016-04-11 12:10:00,46.58,46.64,46.58,46.64,2000.0,41.388,41.4413,41.388,41.4413,2000.0
2016-04-11 12:15:00,46.66,46.69,46.66,46.69,2500.0,41.459,41.4857,41.459,41.4857,2500.0
2016-04-11 12:20:00,46.66,46.67,46.57,46.58,13500.0,41.459,41.4679,41.3791,41.388,13500.0
2016-04-11 12:25:00,46.57,46.58,46.5,46.5,4675.0,41.3791,41.388,41.3169,41.3169,4675.0
2016-04-11 12:30:00,46.56,46.57,46.53,46.53,5135.0,41.3702,41.3791,41.3435,41.3435,5135.0
2016-04-11 12:35:00,46.53,46.55,46.49,46.53,6540.0,41.3435,41.3613,41.308,41.3435,6540.0
2016-04-11 12:40:00,46.51,46.56,46.49,46.55,9000.0,41.3258,41.3702,41.308,41.3613,9000.0
2016-04-11 12:45:00,46.61,46.61,46.54,46.6,14740.0,41.4146,41.4146,41.3524,41.4057,14740.0
2016-04-11 12:50:00,46.61,46.65,46.6,46.63,5510.0,41.4146,41.4502,41.4057,41.4324,5510.0
2016-04-11 12:55:00,46.61,46.62,46.57,46.57,6500.0,41.4146,41.4235,41.3791,41.3791,6500.0
2016-04-11 13:00:00,46.59,46.62,46.59,46.61,25215.0,41.3968,41.4235,41.3968,41.4146,25215.0
2016-04-11 13:05:00,46.61,46.61,46.57,46.57,13500.0,41.4146,41.4146,41.3791,41.3791,13500.0
2016-04-11 13:10:00,46.56,46.59,46.55,46.58,10015.0,41.3702,41.3968,41.3613,41.388,10015.0
2016-04-11 13:15:00,46.54,46.59,46.54,46.59,2280.0,41.3524,41.3968,41.3524,41.3968,2280.0
2016-04-11 13:20:00,46.57,46.59,46.54,46.57,13550.0,41.3791,41.3968,41.3524,41.3791,13550.0
2016-04-11 13:25:00,46.55,46.56,46.53,46.53,17050.0,41.3613,41.3702,41.3435,41.3435,17050.0
2016-04-11 13:30:00,46.53,46.59,46.53,46.59,6500.0,41.3435,41.3968,41.3435,41.3968,6500.0
2016-04-11 13:35:00,46.6,46.67,46.6,46.62,14785.0,41.4057,41.4679,41.4057,41.4235,14785.0
2016-04-11 13:40:00,46.62,46.64,46.59,46.63,12350.0,41.4235,41.4413,41.3968,41.4324,12350.0
2016-04-11 13:45:00,46.61,46.66,46.6,46.63,36510.0,41.4146,41.459,41.4057,41.4324,36510.0
2016-04-11 13:50:00,46.6,46.63,46.6,46.63,1535.0,41.4057,41.4324,41.4057,41.4324,1535.0
2016-04-11 13:55:00,46.65,46.67,46.64,46.65,15590.0,41.4502,41.4679,41.4413,41.4502,15590.0
2016-04-11 14:00:00,46.65,46.7,46.63,46.64,17365.0,41.4502,41.4946,41.4324,41.4413,17365.0
2016-04-11 14:05:00,46.62,46.62,46.56,46.57,16815.0,41.4235,41.4235,41.3702,41.3791,16815.0
2016-04-11 14:10:00,46.59,46.65,46.57,46.65,11645.0,41.3968,41.4502,41.3791,41.4502,11645.0
2016-04-11 14:15:00,46.64,46.74,46.64,46.74,5500.0,41.4413,41.5301,41.4413,41.5301,5500.0
2016-04-11 14:20:00,46.74,46.76,46.67,46.67,18480.0,41.5301,41.5479,41.4679,41.4679,18480.0
2016-04-11 14:25:00,46.67,46.7,46.62,46.64,21840.0,41.4679,41.4946,41.4235,41.4413,21840.0
2016-04-11 14:30:00,46.6,46.65,46.59,46.59,16920.0,41.4057,41.4502,41.3968,41.3968,16920.0
2016-04-11 14:35:00,46.6,46.66,46.58,46.64,17225.0,41.4057,41.459,41.388,41.4413,17225.0
2016-04-11 14:40:00,46.67,46.67,46.64,46.65,5710.0,41.4679,41.4679,41.4413,41.4502,5710.0
2016-04-11 14:45:00,46.6,46.66,46.6,46.64,17775.0,41.4057,41.459,41.4057,41.4413,17775.0
2016-04-11 14:50:00,46.63,46.67,46.59,46.65,15000.0,41.4324,41.4679,41.3968,41.4502,15000.0
2016-04-11 14:55:00,46.65,46.65,46.61,46.61,13030.0,41.4502,41.4502,41.4146,41.4146,13030.0
2016-04-11 15:00:00,46.64,46.67,46.61,46.63,14750.0,41.4413,41.4679,41.4146,41.4324,14750.0
2016-04-11 15:05:00,46.61,46.62,46.6,46.62,2000.0,41.4146,41.4235,41.4057,41.4235,2000.0
2016-04-11 15:10:00,46.6,46.61,46.58,46.61,7565.0,41.4057,41.4146,41.388,41.4146,7565.0
2016-04-11 15:15:00,46.61,46.61,46.58,46.58,23000.0,41.4146,41.4146,41.388,41.388,23000.0
2016-04-11 15:20:00,46.58,46.59,46.5,46.54,12000.0,41.388,41.3968,41.3169,41.3524,12000.0
2016-04-11 15:25:00,46.54,46.57,46.5,46.5,27665.0,41.3524,41.3791,41.3169,41.3169,27665.0
2016-04-11 15:30:00,46.51,46.53,46.46,46.46,37175.0,41.3258,41.3435,41.2813,41.2813,37175.0
2016-04-11 15:35:00,46.48,46.5,46.46,46.48,28350.0,41.2991,41.3169,41.2813,41.2991,28350.0
2016-04-11 15:40:00,46.48,46.48,46.41,46.42,54760.0,41.2991,41.2991,41.2369,41.2458,54760.0
2016-04-11 15:45:00,46.42,46.54,46.42,46.53,61535.0,41.2458,41.3524,41.2458,41.3435,61535.0
2016-04-11 15:50:00,46.54,46.55,46.5,46.55,78245.0,41.3524,41.3613,41.3169,41.3613,78245.0
2016-04-11 15:55:00,46.54,46.55,46.46,46.49,256040.0,41.3524,41.3613,41.2813,41.308,256040.0
2016-04-12 09:30:00,46.67,46.67,46.45,46.51,47585.0,41.4679,41.4679,41.2724,41.3258,47585.0
2016-04-12 09:35:00,46.46,46.57,46.38,46.38,60035.0,41.2813,41.3791,41.2102,41.2102,60035.0
2016-04-12 09:40:00,46.4,46.54,46.31,46.41,80465.0,41.228,41.3524,41.148,41.2369,80465.0
2016-04-12 09:45:00,46.42,46.44,46.34,46.39,62040.0,41.2458,41.2636,41.1747,41.2191,62040.0
2016-04-12 09:50:00,46.38,46.38,46.21,46.21,109790.0,41.2102,41.2102,41.0592,41.0592,109790.0
2016-04-12 09:55:00,46.24,46.36,46.24,46.36,12535.0,41.0859,41.1925,41.0859,41.1925,12535.0
2016-04-12 10:00:00,46.31,46.31,46.15,46.15,41655.0,41.148,41.148,41.0059,41.0059,41655.0
2016-04-12 10:05:00,46.14,46.17,45.88,45.94,55725.0,40.997,41.0237,40.766,40.8193,55725.0
2016-04-12 10:10:00,45.91,45.99,45.91,45.97,22750.0,40.7926,40.8637,40.7926,40.8459,22750.0
2016-04-12 10:15:00,45.99,46.04,45.94,45.96,23250.0,40.8637,40.9081,40.8193,40.8371,23250.0
2016-04-12 10:20:00,46.0,46.05,45.94,45.95,59550.0,40.8726,40.917,40.8193,40.8282,59550.0
2016-04-12 10:25:00,45.94,46.14,45.93,46.14,23220.0,40.8193,40.997,40.8104,40.997,23220.0
2016-04-12 10:30:00,46.11,46.33,46.11,46.28,127445.0,40.9703,41.1658,40.9703,41.1214,127445.0
2016-04-12 10:35:00,46.28,46.28,46.15,46.15,51870.0,41.1214,41.1214,41.0059,41.0059,51870.0
2016-04-12 10:40:00,46.11,46.2,46.1,46.15,26670.0,40.9703,41.0503,40.9615,41.0059,26670.0
2016-04-12 10:45:00,46.15,46.16,46.09,46.13,23580.0,41.0059,41.0148,40.9526,40.9881,23580.0
2016-04-12 10:50:00,46.13,46.33,46.13,46.26,23000.0,40.9881,41.1658,40.9881,41.1036,23000.0
2016-04-12 10:55:00,46.29,46.3,46.19,46.23,10560.0,41.1303,41.1392,41.0414,41.077,10560.0
2016-04-12 11:00:00,46.22,46.31,46.22,46.31,10500.0,41.0681,41.148,41.0681,41.148,10500.0
2016-04-12 11:05:00,46.32,46.37,46.32,46.37,5500.0,41.1569,41.2014,41.1569,41.2014,5500.0
2016-04-12 11:10:00,46.35,46.35,46.21,46.24,21225.0,41.1836,41.1836,41.0592,41.0859,21225.0
2016-04-12 11:15:00,46.23,46.32,46.21,46.32,8900.0,41.077,41.1569,41.0592,41.1569,8900.0
2016-04-12 11:20:00,46.3,46.36,46.26,46.36,26125.0,41.1392,41.1925,41.1036,41.1925,26125.0
2016-04-12 11:25:00,46.33,46.36,46.29,46.34,24000.0,41.1658,41.1925,41.1303,41.1747,24000.0
2016-04-12 11:30:00,46.34,46.37,46.32,46.32,4000.0,41.1747,41.2014,41.1569,41.1569,4000.0
2016-04-12 11:35:00,46.35,46.38,46.34,46.38,13000.0,41.1836,41.2102,41.1747,41.2102,13000.0
2016-04-12 11:40:00,46.37,46.38,46.35,46.36,5500.0,41.2014,41.2102,41.1836,41.1925,5500.0
2016-04-12 11:45:00,46.34,46.35,46.27,46.31,3000.0,41.1747,41.1836,41.1125,41.148,3000.0
2016-04-12 11:50:00,46.29,46.32,46.27,46.28,8500.0,41.1303,41.1569,41.1125,41.1214,8500.0
2016-04-12 11:55:00,46.26,46.27,46.25,46.25,5500.0,41.1036,41.1125,41.0947,41.0947,5500.0
2016-04-12 12:00:00,46.27,46.31,46.26,46.3,6045.0,41.1125,41.148,41.1036,41.1392,6045.0
2016-04-12 12:05:00,46.32,46.4,46.32,46.4,12735.0,41.1569,41.228,41.1569,41.228,12735.0
2016-04-12 12:10:00,46.4,46.47,46.4,46.47,19950.0,41.228,41.2902,41.228,41.2902,19950.0
2016-04-12 12:15:00,46.48,46.53,46.47,46.47,15680.0,41.2991,41.3435,41.2902,41.2902,15680.0
2016-04-12 12:20:00,46.47,46.47,46.37,46.37,6280.0,41.2902,41.2902,41.2014,41.2014,6280.0
2016-04-12 12:25:00,46.37,46.42,46.37,46.41,16665.0,41.2014,41.2458,41.2014,41.2369,16665.0
2016-04-12 12:30:00,46.4,46.5,46.39,46.5,58020.0,41.228,41.3169,41.2191,41.3169,58020.0
2016-04-12 12:35:00,46.49,46.58,46.47,46.57,40550.0,41.308,41.388,41.2902,41.3791,40550.0
2016-04-12 12:40:00,46.55,46.62,46.55,46.59,32450.0,41.3613,41.4235,41.3613,41.3968,32450.0
2016-04-12 12:45:00,46.59,46.6,46.56,46.57,13000.0,41.3968,41.4057,41.3702,41.3791,13000.0
2016-04-12 12:50:00,46.57,46.65,46.57,46.65,14850.0,41.3791,41.4502,41.3791,41.4502,14850.0
2016-04-12 12:55:00,46.62,46.62,46.54,46.6,13700.0,41.4235,41.4235,41.3524,41.4057,13700.0
2016-04-12 13:00:00,46.58,46.67,46.58,46.64,49040.0,41.388,41.4679,41.388,41.4413,49040.0
2016-04-12 13:05:00,46.65,46.73,46.63,46.7,9005.0,41.4502,41.5212,41.4324,41.4946,9005.0
2016-04-12 13:10:00,46.7,46.7,46.63,46.63,9925.0,41.4946,41.4946,41.4324,41.4324,9925.0
2016-04-12 13:15:00,46.63,46.64,46.6,46.6,2500.0,41.4324,41.4413,41.4057,41.4057,2500.0
2016-04-12 13:20:00,46.61,46.64,46.56,46.61,14605.0,41.4146,41.4413,41.3702,41.4146,14605.0
2016-04-12 13:25:00,46.61,46.61,46.59,46.6,1500.0,41.4146,41.4146,41.3968,41.4057,1500.0
2016-04-12 13:30:00,46.57,46.65,46.55,46.61,10075.0,41.3791,41.4502,41.3613,41.4146,10075.0
2016-04-12 13:35:00,46.57,46.59,46.56,46.57,7320.0,41.3791,41.3968,41.3702,41.3791,7320.0
2016-04-12 13:40:00,46.58,46.6,46.57,46.6,8505.0,41.388,41.4057,41.3791,41.4057,8505.0
2016-04-12 13:45:00,46.6,46.64,46.6,46.62,7000.0,41.4057,41.4413,41.4057,41.4235,7000.0
2016-04-12 13:50:00,46.59,46.59,46.58,46.59,11790.0,41.3968,41.3968,41.388,41.3968,11790.0
2016-04-12 13:55:00,46.61,46.65,46.61,46.63,7875.0,41.4146,41.4502,41.4146,41.4324,7875.0
2016-04-12 14:00:00,46.65,46.68,46.62,46.68,15135.0,41.4502,41.4768,41.4235,41.4768,15135.0
2016-04-12 14:05:00,46.69,46.7,46.68,46.69,8000.0,41.4857,41.4946,41.4768,41.4857,8000.0
2016-04-12 14:10:00,46.67,46.7,46.67,46.7,16035.0,41.4679,41.4946,41.4679,41.4946,16035.0
2016-04-12 14:15:00,46.7,46.71,46.65,46.65,15985.0,41.4946,41.5035,41.4502,41.4502,15985.0
2016-04-12 14:20:00,46.64,46.67,46.61,46.66,32560.0,41.4413,41.4679,41.4146,41.459,32560.0
2016-04-12 14:25:00,46.65,46.65,46.58,46.58,7925.0,41.4502,41.4502,41.388,41.388,7925.0
2016-04-12 14:30:00,46.59,46.65,46.59,46.65,17185.0,41.3968,41.4502,41.3968,41.4502,17185.0
2016-04-12 14:35:00,46.63,46.64,46.62,46.64,13170.0,41.4324,41.4413,41.4235,41.4413,13170.0
2016-04-12 14:40:00,46.65,46.69,46.65,46.66,10535.0,41.4502,41.4857,41.4502,41.459,10535.0
2016-04-12 14:45:00,46.67,46.7,46.67,46.68,10540.0,41.4679,41.4946,41.4679,41.4768,10540.0
2016-04-12 14:50:00,46.67,46.7,46.65,46.68,10010.0,41.4679,41.4946,41.4502,41.4768,10010.0
2016-04-12 14:55:00,46.69,46.69,46.65,46.66,10520.0,41.4857,41.4857,41.4502,41.459,10520.0
2016-04-12 15:00:00,46.7,46.78,46.7,46.77,12775.0,41.4946,41.5657,41.4946,41.5568,12775.0
2016-04-12 15:05:00,46.77,46.79,46.74,46.77,30140.0,41.5568,41.5745,41.5301,41.5568,30140.0
2016-04-12 15:10:00,46.79,46.82,46.77,46.77,8960.0,41.5745,41.6012,41.5568,41.5568,8960.0
2016-04-12 15:15:00,46.76,46.78,46.74,46.78,10000.0,41.5479,41.5657,41.5301,41.5657,10000.0
2016-04-12 15:20:00,46.78,46.78,46.69,46.7,12500.0,41.5657,41.5657,41.4857,41.4946,12500.0
2016-04-12 15:25:00,46.71,46.71,46.65,46.69,17000.0,41.5035,41.5035,41.4502,41.4857,17000.0
2016-04-12 15:30:00,46.66,46.73,46.66,46.71,12650.0,41.459,41.5212,41.459,41.5035,12650.0
2016-04-12 15:35:00,46.72,46.72,46.62,46.62,29000.0,41.5123,41.5123,41.4235,41.4235,29000.0
2016-04-12 15:40:00,46.61,46.66,46.6,46.63,33775.0,41.4146,41.459,41.4057,41.4324,33775.0
2016-04-12 15:45:00,46.61,46.63,46.56,46.57,106870.0,41.4146,41.4324,41.3702,41.3791,106870.0
2016-04-12 15:50:00,46.58,46.63,46.57,46.6,107055.0,41.388,41.4324,41.3791,41.4057,107055.0
2016-04-12 15:55:00,46.58,46.67,46.55,46.63,163140.0,41.388,41.4679,41.3613,41.4324,163140.0
2016-04-13 09:30:00,47.05,47.1,46.78,47.0,46565.0,41.8056,41.85,41.5657,41.7611,46565.0
2016-04-13 09:35:00,47.0,47.2,46.89,46.9,72430.0,41.7611,41.9388,41.6634,41.6723,72430.0
2016-04-13 09:40:00,46.95,47.1,46.82,46.96,80445.0,41.7167,41.85,41.6012,41.7256,80445.0
2016-04-13 09:45:00,46.95,46.96,46.65,46.7,66215.0,41.7167,41.7256,41.4502,41.4946,66215.0
2016-04-13 09:50:00,46.73,46.79,46.71,46.72,16000.0,41.5212,41.5745,41.5035,41.5123,16000.0
2016-04-13 09:55:00,46.71,46.79,46.7,46.72,46340.0,41.5035,41.5745,41.4946,41.5123,46340.0
2016-04-13 10:00:00,46.74,46.81,46.67,46.67,104320.0,41.5301,41.5923,41.4679,41.4679,104320.0
2016-04-13 10:05:00,46.67,46.72,46.46,46.46,98050.0,41.4679,41.5123,41.2813,41.2813,98050.0
2016-04-13 10:10:00,46.5,46.64,46.42,46.54,99575.0,41.3169,41.4413,41.2458,41.3524,99575.0
2016-04-13 10:15:00,46.63,46.63,46.51,46.58,51385.0,41.4324,41.4324,41.3258,41.388,51385.0
2016-04-13 10:20:00,46.59,46.61,46.58,46.58,47220.0,41.3968,41.4146,41.388,41.388,47220.0
2016-04-13 10:25:00,46.59,46.73,46.59,46.69,104750.0,41.3968,41.5212,41.3968,41.4857,104750.0
2016-04-13 10:30:00,46.63,46.66,46.61,46.64,21530.0,41.4324,41.459,41.4146,41.4413,21530.0
2016-04-13 10:35:00,46.64,46.68,46.6,46.63,71395.0,41.4413,41.4768,41.4057,41.4324,71395.0
2016-04-13 10:40:00,46.64,46.7,46.62,46.67,38605.0,41.4413,41.4946,41.4235,41.4679,38605.0
2016-04-13 10:45:00,46.67,46.69,46.66,46.66,15495.0,41.4679,41.4857,41.459,41.459,15495.0
2016-04-13 10:50:00,46.68,46.79,46.68,46.77,23730.0,41.4768,41.5745,41.4768,41.5568,23730.0
2016-04-13 10:55:00,46.79,46.8,46.69,46.73,51760.0,41.5745,41.5834,41.4857,41.5212,51760.0
2016-04-13 11:00:00,46.72,46.76,46.68,46.75,39840.0,41.5123,41.5479,41.4768,41.539,39840.0
2016-04-13 11:05:00,46.72,46.82,46.7,46.81,57315.0,41.5123,41.6012,41.4946,41.5923,57315.0
2016-04-13 11:10:00,46.81,46.82,46.75,46.79,23500.0,41.5923,41.6012,41.539,41.5745,23500.0
2016-04-13 11:15:00,46.78,46.91,46.78,46.91,48065.0,41.5657,41.6812,41.5657,41.6812,48065.0
2016-04-13 11:20:00,46.93,46.99,46.89,46.98,30190.0,41.6989,41.7523,41.6634,41.7434,30190.0
2016-04-13 11:25:00,46.98,47.01,46.93,47.01,10995.0,41.7434,41.77,41.6989,41.77,10995.0
2016-04-13 11:30:00,47.02,47.07,47.0,47.0,25905.0,41.7789,41.8233,41.7611,41.7611,25905.0
2016-04-13 11:35:00,47.01,47.11,47.01,47.09,16260.0,41.77,41.8589,41.77,41.8411,16260.0
2016-04-13 11:40:00,47.07,47.07,47.0,47.0,10505.0,41.8233,41.8233,41.7611,41.7611,10505.0
2016-04-13 11:45:00,46.99,46.99,46.88,46.91,7000.0,41.7523,41.7523,41.6545,41.6812,7000.0
2016-04-13 11:50:00,46.91,46.96,46.91,46.96,12105.0,41.6812,41.7256,41.6812,41.7256,12105.0
2016-04-13 11:55:00,46.98,47.04,46.98,47.04,13500.0,41.7434,41.7967,41.7434,41.7967,13500.0
2016-04-13 12:00:00,47.08,47.08,47.0,47.0,11500.0,41.8322,41.8322,41.7611,41.7611,11500.0
2016-04-13 12:05:00,47.02,47.11,47.02,47.08,21335.0,41.7789,41.8589,41.7789,41.8322,21335.0
2016-04-13 12:10:00,47.07,47.13,47.07,47.13,6975.0,41.8233,41.8766,41.8233,41.8766,6975.0
2016-04-13 12:15:00,47.09,47.11,47.05,47.06,11500.0,41.8411,41.8589,41.8056,41.8144,11500.0
2016-04-13 12:20:00,47.08,47.08,47.02,47.03,8655.0,41.8322,41.8322,41.7789,41.7878,8655.0
2016-04-13 12:25:00,47.04,47.09,47.03,47.05,12000.0,41.7967,41.8411,41.7878,41.8056,12000.0
2016-04-13 12:30:00,47.04,47.07,47.03,47.03,5500.0,41.7967,41.8233,41.7878,41.7878,5500.0
2016-04-13 12:35:00,47.07,47.15,47.07,47.15,7500.0,41.8233,41.8944,41.8233,41.8944,7500.0
2016-04-13 12:40:00,47.16,47.25,47.16,47.25,22140.0,41.9033,41.9833,41.9033,41.9833,22140.0
2016-04-13 12:45:00,47.23,47.27,47.21,47.26,23580.0,41.9655,42.001,41.9477,41.9922,23580.0
2016-04-13 12:50:00,47.23,47.23,47.2,47.2,29500.0,41.9655,41.9655,41.9388,41.9388,29500.0
2016-04-13 12:55:00,47.2,47.2,47.15,47.15,6250.0,41.9388,41.9388,41.8944,41.8944,6250.0
2016-04-13 13:00:00,47.17,47.17,47.13,47.13,7455.0,41.9122,41.9122,41.8766,41.8766,7455.0
2016-04-13 13:05:00,47.13,47.13,47.06,47.06,7500.0,41.8766,41.8766,41.8144,41.8144,7500.0
2016-04-13 13:10:00,47.06,47.12,47.05,47.12,25490.0,41.8144,41.8678,41.8056,41.8678,25490.0
2016-04-13 13:15:00,47.12,47.18,47.11,47.18,23240.0,41.8678,41.9211,41.8589,41.9211,23240.0
2016-04-13 13:20:00,47.2,47.23,47.17,47.2,15745.0,41.9388,41.9655,41.9122,41.9388,15745.0
2016-04-13 13:25:00,47.21,47.26,47.21,47.22,11340.0,41.9477,41.9922,41.9477,41.9566,11340.0
2016-04-13 13:30:00,47.23,47.25,47.2,47.2,5500.0,41.9655,41.9833,41.9388,41.9388,5500.0
2016-04-13 13:35:00,47.23,47.23,47.17,47.22,6335.0,41.9655,41.9655,41.9122,41.9566,6335.0
2016-04-13 13:40:00,47.22,47.25,47.22,47.25,11500.0,41.9566,41.9833,41.9566,41.9833,11500.0
2016-04-13 13:45:00,47.27,47.29,47.21,47.21,9400.0,42.001,42.0188,41.9477,41.9477,9400.0
2016-04-13 13:50:00,47.25,47.25,47.21,47.25,5000.0,41.9833,41.9833,41.9477,41.9833,5000.0
2016-04-13 13:55:00,47.26,47.31,47.25,47.27,11235.0,41.9922,42.0366,41.9833,42.001,11235.0
2016-04-13 14:00:00,47.26,47.3,47.23,47.23,14870.0,41.9922,42.0277,41.9655,41.9655,14870.0
2016-04-13 14:05:00,47.27,47.33,47.23,47.32,15000.0,42.001,42.0544,41.9655,42.0455,15000.0
2016-04-13 14:10:00,47.34,47.4,47.3,47.3,13050.0,42.0632,42.1166,42.0277,42.0277,13050.0
2016-04-13 14:15:00,47.28,47.31,47.22,47.31,11060.0,42.0099,42.0366,41.9566,42.0366,11060.0
2016-04-13 14:20:00,47.32,47.35,47.29,47.3,11000.0,42.0455,42.0721,42.0188,42.0277,11000.0
2016-04-13 14:25:00,47.29,47.29,47.25,47.25,4380.0,42.0188,42.0188,41.9833,41.9833,4380.0
2016-04-13 14:30:00,47.22,47.34,47.22,47.32,11065.0,41.9566,42.0632,41.9566,42.0455,11065.0
2016-04-13 14:35:00,47.32,47.38,47.32,47.38,13500.0,42.0455,42.0988,42.0455,42.0988,13500.0
2016-04-13 14:40:00,47.36,47.37,47.3,47.32,62580.0,42.081,42.0899,42.0277,42.0455,62580.0
2016-04-13 14:45:00,47.33,47.39,47.33,47.37,23000.0,42.0544,42.1077,42.0544,42.0899,23000.0
2016-04-13 14:50:00,47.39,47.39,47.37,47.39,15455.0,42.1077,42.1077,42.0899,42.1077,15455.0
2016-04-13 14:55:00,47.39,47.39,47.34,47.35,12025.0,42.1077,42.1077,42.0632,42.0721,12025.0
2016-04-13 15:00:00,47.35,47.44,47.35,47.43,35105.0,42.0721,42.1521,42.0721,42.1432,35105.0
2016-04-13 15:05:00,47.42,47.5,47.4,47.46,32095.0,42.1343,42.2054,42.1166,42.1699,32095.0
2016-04-13 15:10:00,47.47,47.52,47.41,47.45,26265.0,42.1787,42.2232,42.1254,42.161,26265.0
2016-04-13 15:15:00,47.43,47.5,47.43,47.5,34225.0,42.1432,42.2054,42.1432,42.2054,34225.0
2016-04-13 15:20:00,47.48,47.53,47.47,47.53,16510.0,42.1876,42.2321,42.1787,42.2321,16510.0
2016-04-13 15:25:00,47.52,47.55,47.5,47.55,23380.0,42.2232,42.2498,42.2054,42.2498,23380.0
2016-04-13 15:30:00,47.53,47.55,47.48,47.5,37000.0,42.2321,42.2498,42.1876,42.2054,37000.0
2016-04-13 15:35:00,47.5,47.51,47.42,47.46,63705.0,42.2054,42.2143,42.1343,42.1699,63705.0
2016-04-13 15:40:00,47.46,47.53,47.46,47.47,73100.0,42.1699,42.2321,42.1699,42.1787,73100.0
2016-04-13 15:45:00,47.48,47.51,47.45,47.48,68595.0,42.1876,42.2143,42.161,42.1876,68595.0
2016-04-13 15:50:00,47.5,47.51,47.44,47.46,55650.0,42.2054,42.2143,42.1521,42.1699,55650.0
2016-04-13 15:55:00,47.46,47.52,47.46,47.51,124650.0,42.1699,42.2232,42.1699,42.2143,124650.0
2016-04-14 09:30:00,47.38,47.51,47.2,47.51,21955.0,42.0988,42.2143,41.9388,42.2143,21955.0
2016-04-14 09:35:00,47.41,47.76,47.35,47.76,27910.0,42.1254,42.4364,42.0721,42.4364,27910.0
2016-04-14 09:40:00,47.8,47.8,47.61,47.61,20750.0,42.472,42.472,42.3031,42.3031,20750.0
2016-04-14 09:45:00,47.64,47.64,47.46,47.46,9000.0,42.3298,42.3298,42.1699,42.1699,9000.0
2016-04-14 09:50:00,47.48,47.5,47.38,47.38,19500.0,42.1876,42.2054,42.0988,42.0988,19500.0
2016-04-14 09:55:00,47.42,47.49,47.38,47.39,23175.0,42.1343,42.1965,42.0988,42.1077,23175.0
2016-04-14 10:00:00,47.42,47.51,47.37,47.51,32870.0,42.1343,42.2143,42.0899,42.2143,32870.0
2016-04-14 10:05:00,47.54,47.6,47.54,47.59,9510.0,42.2409,42.2943,42.2409,42.2854,9510.0
2016-04-14 10:10:00,47.6,47.6,47.51,47.51,13025.0,42.2943,42.2943,42.2143,42.2143,13025.0
2016-04-14 10:15:00,47.51,47.51,47.38,47.42,10750.0,42.2143,42.2143,42.0988,42.1343,10750.0
2016-04-14 10:20:00,47.37,47.37,47.37,47.37,1500.0,42.0899,42.0899,42.0899,42.0899,1500.0
2016-04-14 10:25:00,47.36,47.38,47.36,47.37,5500.0,42.081,42.0988,42.081,42.0899,5500.0
2016-04-14 10:30:00,47.41,47.41,47.23,47.23,8550.0,42.1254,42.1254,41.9655,41.9655,8550.0
2016-04-14 10:35:00,47.23,47.26,47.17,47.17,7500.0,41.9655,41.9922,41.9122,41.9122,7500.0
2016-04-14 10:40:00,47.19,47.34,47.19,47.34,16600.0,41.93,42.0632,41.93,42.0632,16600.0
2016-04-14 10:45:00,47.38,47.42,47.33,47.36,34930.0,42.0988,42.1343,42.0544,42.081,34930.0
2016-04-14 10:50:00,47.34,47.51,47.34,47.51,11500.0,42.0632,42.2143,42.0632,42.2143,11500.0
2016-04-14 10:55:00,47.56,47.56,47.45,47.46,8975.0,42.2587,42.2587,42.161,42.1699,8975.0
2016-04-14 11:00:00,47.46,47.53,47.41,47.53,12500.0,42.1699,42.2321,42.1254,42.2321,12500.0
2016-04-14 11:05:00,47.51,47.51,47.47,47.47,8485.0,42.2143,42.2143,42.1787,42.1787,8485.0
2016-04-14 11:10:00,47.49,47.49,47.38,47.38,5000.0,42.1965,42.1965,42.0988,42.0988,5000.0
2016-04-14 11:15:00,47.38,47.44,47.37,47.42,9000.0,42.0988,42.1521,42.0899,42.1343,9000.0
2016-04-14 11:20:00,47.43,47.44,47.4,47.4,8900.0,42.1432,42.1521,42.1166,42.1166,8900.0
2016-04-14 11:25:00,47.4,47.42,47.4,47.4,5000.0,42.1166,42.1343,42.1166,42.1166,5000.0
2016-04-14 11:30:00,47.41,47.49,47.41,47.48,27145.0,42.1254,42.1965,42.1254,42.1876,27145.0
2016-04-14 11:35:00,47.48,47.51,47.45,47.45,12250.0,42.1876,42.2143,42.161,42.161,12250.0
2016-04-14 11:40:00,47.48,47.48,47.41,47.43,8000.0,42.1876,42.1876,42.1254,42.1432,8000.0
2016-04-14 11:45:00,47.41,47.42,47.38,47.4,9650.0,42.1254,42.1343,42.0988,42.1166,9650.0
2016-04-14 11:50:00,47.38,47.38,47.29,47.29,8650.0,42.0988,42.0988,42.0188,42.0188,8650.0
2016-04-14 11:55:00,47.26,47.44,47.24,47.44,14000.0,41.9922,42.1521,41.9744,42.1521,14000.0
2016-04-14 12:00:00,47.49,47.51,47.44,47.51,5000.0,42.1965,42.2143,42.1521,42.2143,5000.0
2016-04-14 12:05:00,47.54,47.56,47.47,47.47,10000.0,42.2409,42.2587,42.1787,42.1787,10000.0
2016-04-14 12:10:00,47.46,47.55,47.46,47.54,4900.0,42.1699,42.2498,42.1699,42.2409,4900.0
2016-04-14 12:15:00,47.54,47.58,47.53,47.53,6805.0,42.2409,42.2765,42.2321,42.2321,6805.0
2016-04-14 12:20:00,47.54,47.54,47.44,47.46,10090.0,42.2409,42.2409,42.1521,42.1699,10090.0
2016-04-14 12:25:00,47.41,47.41,47.41,47.41,500.0,42.1254,42.1254,42.1254,42.1254,500.0
2016-04-14 12:30:00,47.39,47.42,47.38,47.42,6480.0,42.1077,42.1343,42.0988,42.1343,6480.0
2016-04-14 12:35:00,47.38,47.49,47.37,47.49,10520.0,42.0988,42.1965,42.0899,42.1965,10520.0
2016-04-14 12:40:00,47.5,47.5,47.45,47.49,11775.0,42.2054,42.2054,42.161,42.1965,11775.0
2016-04-14 12:45:00,47.49,47.54,47.48,47.5,19000.0,42.1965,42.2409,42.1876,42.2054,19000.0
2016-04-14 12:50:00,47.51,47.58,47.51,47.58,9180.0,42.2143,42.2765,42.2143,42.2765,9180.0
2016-04-14 12:55:00,47.55,47.65,47.55,47.63,17010.0,42.2498,42.3387,42.2498,42.3209,17010.0
2016-04-14 13:00:00,47.62,47.69,47.6,47.69,9000.0,42.312,42.3742,42.2943,42.3742,9000.0
2016-04-14 13:05:00,47.68,47.71,47.61,47.61,15055.0,42.3653,42.392,42.3031,42.3031,15055.0
2016-04-14 13:10:00,47.62,47.63,47.57,47.58,11320.0,42.312,42.3209,42.2676,42.2765,11320.0
2016-04-14 13:15:00,47.57,47.6,47.56,47.59,4000.0,42.2676,42.2943,42.2587,42.2854,4000.0
2016-04-14 13:20:00,47.57,47.57,47.48,47.54,8000.0,42.2676,42.2676,42.1876,42.2409,8000.0
2016-04-14 13:25:00,47.48,47.48,47.45,47.47,4000.0,42.1876,42.1876,42.161,42.1787,4000.0
2016-04-14 13:30:00,47.45,47.49,47.45,47.45,7600.0,42.161,42.1965,42.161,42.161,7600.0
2016-04-14 13:35:00,47.43,47.48,47.41,47.44,9000.0,42.1432,42.1876,42.1254,42.1521,9000.0
2016-04-14 13:40:00,47.45,47.57,47.41,47.57,22000.0,42.161,42.2676,42.1254,42.2676,22000.0
2016-04-14 13:45:00,47.57,47.62,47.56,47.56,12000.0,42.2676,42.312,42.2587,42.2587,12000.0
2016-04-14 13:50:00,47.55,47.58,47.51,47.55,14535.0,42.2498,42.2765,42.2143,42.2498,14535.0
2016-04-14 13:55:00,47.55,47.61,47.54,47.55,23740.0,42.2498,42.3031,42.2409,42.2498,23740.0
2016-04-14 14:00:00,47.59,47.59,47.5,47.5,14830.0,42.2854,42.2854,42.2054,42.2054,14830.0
2016-04-14 14:05:00,47.51,47.59,47.51,47.58,21675.0,42.2143,42.2854,42.2143,42.2765,21675.0
2016-04-14 14:10:00,47.6,47.6,47.58,47.6,6250.0,42.2943,42.2943,42.2765,42.2943,6250.0
2016-04-14 14:15:00,47.58,47.68,47.56,47.68,10360.0,42.2765,42.3653,42.2587,42.3653,10360.0
2016-04-14 14:20:00,47.68,47.72,47.68,47.68,19660.0,42.3653,42.4009,42.3653,42.3653,19660.0
2016-04-14 14:25:00,47.71,47.71,47.55,47.55,17500.0,42.392,42.392,42.2498,42.2498,17500.0
2016-04-14 14:30:00,47.54,47.54,47.48,47.51,3500.0,42.2409,42.2409,42.1876,42.2143,3500.0
2016-04-14 14:35:00,47.46,47.52,47.46,47.46,5550.0,42.1699,42.2232,42.1699,42.1699,5550.0
2016-04-14 14:40:00,47.5,47.58,47.5,47.58,14810.0,42.2054,42.2765,42.2054,42.2765,14810.0
2016-04-14 14:45:00,47.59,47.66,47.56,47.66,21480.0,42.2854,42.3476,42.2587,42.3476,21480.0
2016-04-14 14:50:00,47.66,47.66,47.62,47.62,2900.0,42.3476,42.3476,42.312,42.312,2900.0
2016-04-14 14:55:00,47.65,47.65,47.54,47.54,15325.0,42.3387,42.3387,42.2409,42.2409,15325.0
2016-04-14 15:00:00,47.56,47.62,47.56,47.58,12805.0,42.2587,42.312,42.2587,42.2765,12805.0
2016-04-14 15:05:00,47.55,47.63,47.52,47.62,16270.0,42.2498,42.3209,42.2232,42.312,16270.0
2016-04-14 15:10:00,47.61,47.61,47.55,47.55,17900.0,42.3031,42.3031,42.2498,42.2498,17900.0
2016-04-14 15:15:00,47.56,47.6,47.56,47.59,12530.0,42.2587,42.2943,42.2587,42.2854,12530.0
2016-04-14 15:20:00,47.57,47.62,47.54,47.54,25780.0,42.2676,42.312,42.2409,42.2409,25780.0
2016-04-14 15:25:00,47.53,47.56,47.53,47.54,24290.0,42.2321,42.2587,42.2321,42.2409,24290.0
2016-04-14 15:30:00,47.55,47.6,47.54,47.58,67190.0,42.2498,42.2943,42.2409,42.2765,67190.0
2016-04-14 15:35:00,47.58,47.63,47.55,47.6,54005.0,42.2765,42.3209,42.2498,42.2943,54005.0
2016-04-14 15:40:00,47.6,47.61,47.56,47.59,30685.0,42.2943,42.3031,42.2587,42.2854,30685.0
2016-04-14 15:45:00,47.58,47.59,47.53,47.54,90160.0,42.2765,42.2854,42.2321,42.2409,90160.0
2016-04-14 15:50:00,47.53,47.58,47.51,47.51,136295.0,42.2321,42.2765,42.2143,42.2143,136295.0
2016-04-14 15:55:00,47.51,47.6,47.44,47.48,489590.0,42.2143,42.2943,42.1521,42.1876,489590.0
2016-04-15 09:30:00,47.42,47.42,47.3,47.35,237995.0,42.1343,42.1343,42.0277,42.0721,237995.0
2016-04-15 09:35:00,47.43,47.57,47.43,47.48,37750.0,42.1432,42.2676,42.1432,42.1876,37750.0
2016-04-15 09:40:00,47.49,47.66,47.44,47.64,51630.0,42.1965,42.3476,42.1521,42.3298,51630.0
2016-04-15 09:45:00,47.72,47.75,47.71,47.75,11500.0,42.4009,42.4275,42.392,42.4275,11500.0
2016-04-15 09:50:00,47.74,47.79,47.64,47.69,28065.0,42.4187,42.4631,42.3298,42.3742,28065.0
2016-04-15 09:55:00,47.61,47.7,47.53,47.55,17135.0,42.3031,42.3831,42.2321,42.2498,17135.0
2016-04-15 10:00:00,47.6,47.65,47.45,47.45,15590.0,42.2943,42.3387,42.161,42.161,15590.0
2016-04-15 10:05:00,47.46,47.54,47.46,47.49,22000.0,42.1699,42.2409,42.1699,42.1965,22000.0
2016-04-15 10:10:00,47.47,47.67,47.47,47.64,25940.0,42.1787,42.3565,42.1787,42.3298,25940.0
2016-04-15 10:15:00,47.67,47.72,47.66,47.69,24590.0,42.3565,42.4009,42.3476,42.3742,24590.0
2016-04-15 10:20:00,47.68,47.68,47.61,47.67,17635.0,42.3653,42.3653,42.3031,42.3565,17635.0
2016-04-15 10:25:00,47.67,47.76,47.67,47.76,11000.0,42.3565,42.4364,42.3565,42.4364,11000.0
2016-04-15 10:30:00,47.75,47.84,47.75,47.81,12765.0,42.4275,42.5075,42.4275,42.4809,12765.0
2016-04-15 10:35:00,47.85,47.87,47.73,47.73,20580.0,42.5164,42.5342,42.4098,42.4098,20580.0
2016-04-15 10:40:00,47.73,47.73,47.7,47.72,11250.0,42.4098,42.4098,42.3831,42.4009,11250.0
2016-04-15 10:45:00,47.77,47.77,47.72,47.72,6000.0,42.4453,42.4453,42.4009,42.4009,6000.0
2016-04-15 10:50:00,47.72,47.72,47.64,47.67,17245.0,42.4009,42.4009,42.3298,42.3565,17245.0
2016-04-15 10:55:00,47.65,47.66,47.63,47.63,13000.0,42.3387,42.3476,42.3209,42.3209,13000.0
2016-04-15 11:00:00,47.64,47.68,47.63,47.64,24000.0,42.3298,42.3653,42.3209,42.3298,24000.0
2016-04-15 11:05:00,47.66,47.75,47.63,47.74,12195.0,42.3476,42.4275,42.3209,42.4187,12195.0
2016-04-15 11:10:00,47.74,47.82,47.74,47.8,18400.0,42.4187,42.4897,42.4187,42.472,18400.0
2016-04-15 11:15:00,47.78,47.83,47.78,47.82,18410.0,42.4542,42.4986,42.4542,42.4897,18410.0
2016-04-15 11:20:00,47.83,47.88,47.82,47.87,15870.0,42.4986,42.543,42.4897,42.5342,15870.0
2016-04-15 11:25:00,47.85,47.85,47.8,47.81,21265.0,42.5164,42.5164,42.472,42.4809,21265.0
2016-04-15 11:30:00,47.81,47.81,47.76,47.77,8645.0,42.4809,42.4809,42.4364,42.4453,8645.0
2016-04-15 11:35:00,47.76,47.79,47.74,47.79,4730.0,42.4364,42.4631,42.4187,42.4631,4730.0
2016-04-15 11:40:00,47.77,47.78,47.72,47.78,22875.0,42.4453,42.4542,42.4009,42.4542,22875.0
2016-04-15 11:45:00,47.78,47.8,47.7,47.71,16890.0,42.4542,42.472,42.3831,42.392,16890.0
2016-04-15 11:50:00,47.77,47.78,47.75,47.76,5775.0,42.4453,42.4542,42.4275,42.4364,5775.0
2016-04-15 11:55:00,47.82,47.82,47.76,47.76,4760.0,42.4897,42.4897,42.4364,42.4364,4760.0
2016-04-15 12:00:00,47.78,47.78,47.65,47.65,3400.0,42.4542,42.4542,42.3387,42.3387,3400.0
2016-04-15 12:05:00,47.65,47.69,47.65,47.67,8895.0,42.3387,42.3742,42.3387,42.3565,8895.0
2016-04-15 12:10:00,47.68,47.72,47.67,47.72,26990.0,42.3653,42.4009,42.3565,42.4009,26990.0
2016-04-15 12:15:00,47.71,47.71,47.7,47.71,5000.0,42.392,42.392,42.3831,42.392,5000.0
2016-04-15 12:20:00,47.67,47.67,47.67,47.67,1000.0,42.3565,42.3565,42.3565,42.3565,1000.0
2016-04-15 12:25:00,47.65,47.71,47.64,47.71,10000.0,42.3387,42.392,42.3298,42.392,10000.0
2016-04-15 12:30:00,47.73,47.73,47.73,47.73,1500.0,42.4098,42.4098,42.4098,42.4098,1500.0
2016-04-15 12:35:00,47.7,47.7,47.67,47.69,12345.0,42.3831,42.3831,42.3565,42.3742,12345.0
2016-04-15 12:40:00,47.69,47.69,47.65,47.65,4000.0,42.3742,42.3742,42.3387,42.3387,4000.0
2016-04-15 12:45:00,47.64,47.73,47.64,47.73,10000.0,42.3298,42.4098,42.3298,42.4098,10000.0
2016-04-15 12:50:00,47.7,47.7,47.64,47.67,14535.0,42.3831,42.3831,42.3298,42.3565,14535.0
2016-04-15 12:55:00,47.69,47.69,47.68,47.68,1815.0,42.3742,42.3742,42.3653,42.3653,1815.0
2016-04-15 13:00:00,47.7,47.7,47.62,47.63,7000.0,42.3831,42.3831,42.312,42.3209,7000.0
2016-04-15 13:05:00,47.67,47.7,47.67,47.67,7805.0,42.3565,42.3831,42.3565,42.3565,7805.0
2016-04-15 13:10:00,47.66,47.7,47.66,47.7,4990.0,42.3476,42.3831,42.3476,42.3831,4990.0
2016-04-15 13:15:00,47.68,47.69,47.64,47.67,6565.0,42.3653,42.3742,42.3298,42.3565,6565.0
2016-04-15 13:20:00,47.62,47.69,47.62,47.69,3895.0,42.312,42.3742,42.312,42.3742,3895.0
2016-04-15 13:25:00,47.68,47.68,47.61,47.61,6735.0,42.3653,42.3653,42.3031,42.3031,6735.0
2016-04-15 13:30:00,47.59,47.62,47.59,47.62,9875.0,42.2854,42.312,42.2854,42.312,9875.0
2016-04-15 13:35:00,47.62,47.62,47.56,47.59,13670.0,42.312,42.312,42.2587,42.2854,13670.0
2016-04-15 13:40:00,47.58,47.61,47.56,47.57,7500.0,42.2765,42.3031,42.2587,42.2676,7500.0
2016-04-15 13:45:00,47.6,47.63,47.59,47.6,8575.0,42.2943,42.3209,42.2854,42.2943,8575.0
2016-04-15 13:50:00,47.57,47.58,47.53,47.54,5805.0,42.2676,42.2765,42.2321,42.2409,5805.0
2016-04-15 13:55:00,47.54,47.54,47.51,47.51,5500.0,42.2409,42.2409,42.2143,42.2143,5500.0
2016-04-15 14:00:00,47.53,47.62,47.53,47.62,67540.0,42.2321,42.312,42.2321,42.312,67540.0
2016-04-15 14:05:00,47.6,47.64,47.6,47.62,21110.0,42.2943,42.3298,42.2943,42.312,21110.0
2016-04-15 14:10:00,47.62,47.64,47.57,47.57,26755.0,42.312,42.3298,42.2676,42.2676,26755.0
2016-04-15 14:15:00,47.57,47.58,47.51,47.57,12110.0,42.2676,42.2765,42.2143,42.2676,12110.0
2016-04-15 14:20:00,47.57,47.59,47.57,47.59,10000.0,42.2676,42.2854,42.2676,42.2854,10000.0
2016-04-15 14:25:00,47.59,47.62,47.59,47.62,4510.0,42.2854,42.312,42.2854,42.312,4510.0
2016-04-15 14:30:00,47.65,47.67,47.63,47.66,12440.0,42.3387,42.3565,42.3209,42.3476,12440.0
2016-04-15 14:35:00,47.66,47.68,47.61,47.66,9515.0,42.3476,42.3653,42.3031,42.3476,9515.0
2016-04-15 14:40:00,47.63,47.67,47.63,47.66,4500.0,42.3209,42.3565,42.3209,42.3476,4500.0
2016-04-15 14:45:00,47.66,47.66,47.6,47.63,10050.0,42.3476,42.3476,42.2943,42.3209,10050.0
2016-04-15 14:50:00,47.65,47.65,47.63,47.65,6570.0,42.3387,42.3387,42.3209,42.3387,6570.0
2016-04-15 14:55:00,47.64,47.67,47.61,47.67,20615.0,42.3298,42.3565,42.3031,42.3565,20615.0
2016-04-15 15:00:00,47.65,47.67,47.63,47.64,16490.0,42.3387,42.3565,42.3209,42.3298,16490.0
2016-04-15 15:05:00,47.64,47.66,47.6,47.61,34265.0,42.3298,42.3476,42.2943,42.3031,34265.0
2016-04-15 15:10:00,47.61,47.63,47.59,47.59,25365.0,42.3031,42.3209,42.2854,42.2854,25365.0
2016-04-15 15:15:00,47.61,47.64,47.58,47.62,20220.0,42.3031,42.3298,42.2765,42.312,20220.0
2016-04-15 15:20:00,47.6,47.63,47.6,47.61,19315.0,42.2943,42.3209,42.2943,42.3031,19315.0
2016-04-15 15:25:00,47.6,47.63,47.6,47.61,10685.0,42.2943,42.3209,42.2943,42.3031,10685.0
2016-04-15 15:30:00,47.61,47.62,47.59,47.6,15915.0,42.3031,42.312,42.2854,42.2943,15915.0
2016-04-15 15:35:00,47.6,47.61,47.57,47.57,22930.0,42.2943,42.3031,42.2676,42.2676,22930.0
2016-04-15 15:40:00,47.56,47.58,47.54,47.58,57310.0,42.2587,42.2765,42.2409,42.2765,57310.0
2016-04-15 15:45:00,47.57,47.65,47.57,47.63,27650.0,42.2676,42.3387,42.2676,42.3209,27650.0
2016-04-15 15:50:00,47.62,47.66,47.62,47.66,49110.0,42.312,42.3476,42.312,42.3476,49110.0
2016-04-15 15:55:00,47.67,47.72,47.65,47.69,206835.0,42.3565,42.4009,42.3387,42.3742,206835.0
2016-04-18 09:30:00,47.59,47.83,47.54,47.73,29285.0,42.2854,42.4986,42.2409,42.4098,29285.0
2016-04-18 09:35:00,47.74,47.89,47.67,47.89,20000.0,42.4187,42.5519,42.3565,42.5519,20000.0
2016-04-18 09:40:00,47.9,47.95,47.86,47.88,17735.0,42.5608,42.6052,42.5253,42.543,17735.0
2016-04-18 09:45:00,47.88,47.94,47.87,47.89,70260.0,42.543,42.5964,42.5342,42.5519,70260.0
2016-04-18 09:50:00,47.92,47.93,47.88,47.9,22155.0,42.5786,42.5875,42.543,42.5608,22155.0
2016-04-18 09:55:00,47.89,47.9,47.85,47.86,36170.0,42.5519,42.5608,42.5164,42.5253,36170.0
2016-04-18 10:00:00,47.87,47.89,47.82,47.87,62645.0,42.5342,42.5519,42.4897,42.5342,62645.0
2016-04-18 10:05:00,47.86,47.87,47.76,47.8,17500.0,42.5253,42.5342,42.4364,42.472,17500.0
2016-04-18 10:10:00,47.76,47.76,47.63,47.63,3500.0,42.4364,42.4364,42.3209,42.3209,3500.0
2016-04-18 10:15:00,47.67,47.77,47.67,47.73,11420.0,42.3565,42.4453,42.3565,42.4098,11420.0
2016-04-18 10:20:00,47.72,47.72,47.63,47.63,9250.0,42.4009,42.4009,42.3209,42.3209,9250.0
2016-04-18 10:25:00,47.67,47.75,47.65,47.68,8510.0,42.3565,42.4275,42.3387,42.3653,8510.0
2016-04-18 10:30:00,47.74,47.84,47.74,47.76,19490.0,42.4187,42.5075,42.4187,42.4364,19490.0
2016-04-18 10:35:00,47.76,47.76,47.67,47.73,27690.0,42.4364,42.4364,42.3565,42.4098,27690.0
2016-04-18 10:40:00,47.74,47.84,47.74,47.82,6780.0,42.4187,42.5075,42.4187,42.4897,6780.0
2016-04-18 10:45:00,47.82,47.84,47.77,47.81,30385.0,42.4897,42.5075,42.4453,42.4809,30385.0
2016-04-18 10:50:00,47.81,48.04,47.8,48.04,35845.0,42.4809,42.6852,42.472,42.6852,35845.0
2016-04-18 10:55:00,48.04,48.12,48.03,48.03,29705.0,42.6852,42.7563,42.6763,42.6763,29705.0
2016-04-18 11:00:00,47.98,47.98,47.93,47.98,11000.0,42.6319,42.6319,42.5875,42.6319,11000.0
2016-04-18 11:05:00,47.98,47.99,47.94,47.98,11500.0,42.6319,42.6408,42.5964,42.6319,11500.0
2016-04-18 11:10:00,47.98,47.99,47.87,47.87,27500.0,42.6319,42.6408,42.5342,42.5342,27500.0
2016-04-18 11:15:00,47.89,47.97,47.89,47.96,11500.0,42.5519,42.623,42.5519,42.6141,11500.0
2016-04-18 11:20:00,47.98,48.05,47.98,48.05,12530.0,42.6319,42.6941,42.6319,42.6941,12530.0
2016-04-18 11:25:00,48.08,48.11,47.95,48.0,49195.0,42.7208,42.7474,42.6052,42.6497,49195.0
2016-04-18 11:30:00,47.99,48.01,47.94,47.94,6515.0,42.6408,42.6586,42.5964,42.5964,6515.0
2016-04-18 11:35:00,47.93,47.96,47.86,47.96,18040.0,42.5875,42.6141,42.5253,42.6141,18040.0
2016-04-18 11:40:00,47.96,48.0,47.95,47.96,7000.0,42.6141,42.6497,42.6052,42.6141,7000.0
2016-04-18 11:45:00,47.97,48.03,47.97,48.03,22505.0,42.623,42.6763,42.623,42.6763,22505.0
2016-04-18 11:50:00,48.01,48.02,47.94,47.94,24250.0,42.6586,42.6674,42.5964,42.5964,24250.0
2016-04-18 11:55:00,47.95,47.95,47.88,47.88,10725.0,42.6052,42.6052,42.543,42.543,10725.0
2016-04-18 12:00:00,47.89,47.9,47.67,47.68,84810.0,42.5519,42.5608,42.3565,42.3653,84810.0
2016-04-18 12:05:00,47.68,47.71,47.65,47.71,23515.0,42.3653,42.392,42.3387,42.392,23515.0
2016-04-18 12:10:00,47.69,47.84,47.69,47.79,25050.0,42.3742,42.5075,42.3742,42.4631,25050.0
2016-04-18 12:15:00,47.79,47.83,47.78,47.8,24000.0,42.4631,42.4986,42.4542,42.472,24000.0
2016-04-18 12:20:00,47.81,47.87,47.79,47.83,19500.0,42.4809,42.5342,42.4631,42.4986,19500.0
2016-04-18 12:25:00,47.83,47.84,47.82,47.83,13475.0,42.4986,42.5075,42.4897,42.4986,13475.0
2016-04-18 12:30:00,47.83,47.84,47.78,47.79,35500.0,42.4986,42.5075,42.4542,42.4631,35500.0
2016-04-18 12:35:00,47.78,47.87,47.77,47.86,16000.0,42.4542,42.5342,42.4453,42.5253,16000.0
2016-04-18 12:40:00,47.86,47.86,47.8,47.81,50900.0,42.5253,42.5253,42.472,42.4809,50900.0
2016-04-18 12:45:00,47.82,47.84,47.8,47.8,45430.0,42.4897,42.5075,42.472,42.472,45430.0
2016-04-18 12:50:00,47.77,47.77,47.73,47.76,4000.0,42.4453,42.4453,42.4098,42.4364,4000.0
2016-04-18 12:55:00,47.76,47.77,47.73,47.76,17000.0,42.4364,42.4453,42.4098,42.4364,17000.0
2016-04-18 13:00:00,47.78,47.79,47.75,47.79,7500.0,42.4542,42.4631,42.4275,42.4631,7500.0
2016-04-18 13:05:00,47.79,47.87,47.79,47.85,24000.0,42.4631,42.5342,42.4631,42.5164,24000.0
2016-04-18 13:10:00,47.86,47.86,47.81,47.82,30320.0,42.5253,42.5253,42.4809,42.4897,30320.0
2016-04-18 13:15:00,47.83,47.87,47.79,47.83,40150.0,42.4986,42.5342,42.4631,42.4986,40150.0
2016-04-18 13:20:00,47.82,47.83,47.78,47.83,8115.0,42.4897,42.4986,42.4542,42.4986,8115.0
2016-04-18 13:25:00,47.82,47.84,47.8,47.8,35645.0,42.4897,42.5075,42.472,42.472,35645.0
2016-04-18 13:30:00,47.81,47.83,47.78,47.8,22010.0,42.4809,42.4986,42.4542,42.472,22010.0
2016-04-18 13:35:00,47.79,47.83,47.79,47.83,4510.0,42.4631,42.4986,42.4631,42.4986,4510.0
2016-04-18 13:40:00,47.82,47.83,47.8,47.83,32015.0,42.4897,42.4986,42.472,42.4986,32015.0
2016-04-18 13:45:00,47.82,47.83,47.79,47.8,35130.0,42.4897,42.4986,42.4631,42.472,35130.0
2016-04-18 13:50:00,47.81,47.83,47.81,47.83,24675.0,42.4809,42.4986,42.4809,42.4986,24675.0
2016-04-18 13:55:00,47.83,47.89,47.83,47.89,15500.0,42.4986,42.5519,42.4986,42.5519,15500.0
2016-04-18 14:00:00,47.87,47.87,47.83,47.85,27750.0,42.5342,42.5342,42.4986,42.5164,27750.0
2016-04-18 14:05:00,47.87,47.88,47.86,47.88,9085.0,42.5342,42.543,42.5253,42.543,9085.0
2016-04-18 14:10:00,47.87,47.87,47.83,47.86,13490.0,42.5342,42.5342,42.4986,42.5253,13490.0
2016-04-18 14:15:00,47.86,47.88,47.86,47.86,3525.0,42.5253,42.543,42.5253,42.5253,3525.0
2016-04-18 14:20:00,47.87,47.89,47.85,47.85,24380.0,42.5342,42.5519,42.5164,42.5164,24380.0
2016-04-18 14:25:00,47.85,47.9,47.8,47.8,30970.0,42.5164,42.5608,42.472,42.472,30970.0
2016-04-18 14:30:00,47.8,47.84,47.8,47.83,15930.0,42.472,42.5075,42.472,42.4986,15930.0
2016-04-18 14:35:00,47.84,47.89,47.83,47.87,15835.0,42.5075,42.5519,42.4986,42.5342,15835.0
2016-04-18 14:40:00,47.89,47.94,47.88,47.93,15015.0,42.5519,42.5964,42.543,42.5875,15015.0
2016-04-18 14:45:00,47.94,47.94,47.9,47.92,9750.0,42.5964,42.5964,42.5608,42.5786,9750.0
2016-04-18 14:50:00,47.93,47.97,47.87,47.87,29785.0,42.5875,42.623,42.5342,42.5342,29785.0
2016-04-18 14:55:00,47.89,47.9,47.84,47.86,16565.0,42.5519,42.5608,42.5075,42.5253,16565.0
2016-04-18 15:00:00,47.87,47.9,47.86,47.89,9305.0,42.5342,42.5608,42.5253,42.5519,9305.0
2016-04-18 15:05:00,47.89,47.89,47.83,47.86,22840.0,42.5519,42.5519,42.4986,42.5253,22840.0
2016-04-18 15:10:00,47.83,47.85,47.81,47.82,13505.0,42.4986,42.5164,42.4809,42.4897,13505.0
2016-04-18 15:15:00,47.84,47.86,47.81,47.82,73100.0,42.5075,42.5253,42.4809,42.4897,73100.0
2016-04-18 15:20:00,47.82,47.82,47.77,47.79,19000.0,42.4897,42.4897,42.4453,42.4631,19000.0
2016-04-18 15:25:00,47.78,47.8,47.75,47.76,17530.0,42.4542,42.472,42.4275,42.4364,17530.0
2016-04-18 15:30:00,47.76,47.79,47.76,47.78,4960.0,42.4364,42.4631,42.4364,42.4542,4960.0
2016-04-18 15:35:00,47.77,47.84,47.77,47.8,51500.0,42.4453,42.5075,42.4453,42.472,51500.0
2016-04-18 15:40:00,47.8,47.84,47.79,47.84,13970.0,42.472,42.5075,42.4631,42.5075,13970.0
2016-04-18 15:45:00,47.87,47.88,47.83,47.83,51645.0,42.5342,42.543,42.4986,42.4986,51645.0
2016-04-18 15:50:00,47.83,47.87,47.81,47.83,43950.0,42.4986,42.5342,42.4809,42.4986,43950.0
2016-04-18 15:55:00,47.84,47.87,47.78,47.85,148870.0,42.5075,42.5342,42.4542,42.5164,148870.0
2016-04-19 09:30:00,47.76,47.9,47.7,47.71,82620.0,42.4364,42.5608,42.3831,42.392,82620.0
2016-04-19 09:35:00,47.71,47.85,47.67,47.84,30960.0,42.392,42.5164,42.3565,42.5075,30960.0
2016-04-19 09:40:00,47.85,48.15,47.8,48.14,43535.0,42.5164,42.783,42.472,42.7741,43535.0
2016-04-19 09:45:00,48.12,48.15,47.87,47.91,36550.0,42.7563,42.783,42.5342,42.5697,36550.0
2016-04-19 09:50:00,47.95,47.95,47.8,47.9,28500.0,42.6052,42.6052,42.472,42.5608,28500.0
2016-04-19 09:55:00,47.89,48.09,47.89,48.09,33430.0,42.5519,42.7296,42.5519,42.7296,33430.0
2016-04-19 10:00:00,48.09,48.09,47.98,48.01,20500.0,42.7296,42.7296,42.6319,42.6586,20500.0
2016-04-19 10:05:00,48.01,48.13,47.96,48.13,30650.0,42.6586,42.7652,42.6141,42.7652,30650.0
2016-04-19 10:10:00,48.15,48.23,48.09,48.16,21705.0,42.783,42.854,42.7296,42.7918,21705.0
2016-04-19 10:15:00,48.13,48.17,48.07,48.17,31550.0,42.7652,42.8007,42.7119,42.8007,31550.0
2016-04-19 10:20:00,48.21,48.21,48.09,48.12,25005.0,42.8363,42.8363,42.7296,42.7563,25005.0
2016-04-19 10:25:00,48.13,48.13,48.05,48.05,23980.0,42.7652,42.7652,42.6941,42.6941,23980.0
2016-04-19 10:30:00,48.05,48.05,47.97,47.97,17345.0,42.6941,42.6941,42.623,42.623,17345.0
2016-04-19 10:35:00,47.99,48.01,47.95,47.96,8000.0,42.6408,42.6586,42.6052,42.6141,8000.0
2016-04-19 10:40:00,47.92,47.95,47.88,47.92,21000.0,42.5786,42.6052,42.543,42.5786,21000.0
2016-04-19 10:45:00,47.94,47.94,47.85,47.89,13490.0,42.5964,42.5964,42.5164,42.5519,13490.0
2016-04-19 10:50:00,47.9,47.97,47.9,47.96,3000.0,42.5608,42.623,42.5608,42.6141,3000.0
2016-04-19 10:55:00,48.02,48.03,47.9,48.02,23440.0,42.6674,42.6763,42.5608,42.6674,23440.0
2016-04-19 11:00:00,48.02,48.04,47.94,48.0,42680.0,42.6674,42.6852,42.5964,42.6497,42680.0
2016-04-19 11:05:00,48.04,48.08,48.0,48.0,31040.0,42.6852,42.7208,42.6497,42.6497,31040.0
2016-04-19 11:10:00,48.02,48.08,47.97,48.08,33570.0,42.6674,42.7208,42.623,42.7208,33570.0
2016-04-19 11:15:00,48.05,48.29,48.05,48.28,121580.0,42.6941,42.9073,42.6941,42.8985,121580.0
2016-04-19 11:20:00,48.25,48.43,48.24,48.37,94570.0,42.8718,43.0317,42.8629,42.9784,94570.0
2016-04-19 11:25:00,48.39,48.39,48.24,48.24,87270.0,42.9962,42.9962,42.8629,42.8629,87270.0
2016-04-19 11:30:00,48.24,48.27,48.18,48.2,39790.0,42.8629,42.8896,42.8096,42.8274,39790.0
2016-04-19 11:35:00,48.17,48.18,48.1,48.1,99575.0,42.8007,42.8096,42.7385,42.7385,99575.0
2016-04-19 11:40:00,48.09,48.12,48.07,48.1,23500.0,42.7296,42.7563,42.7119,42.7385,23500.0
2016-04-19 11:45:00,48.11,48.11,48.01,48.01,47035.0,42.7474,42.7474,42.6586,42.6586,47035.0
2016-04-19 11:50:00,48.04,48.04,47.94,47.98,20000.0,42.6852,42.6852,42.5964,42.6319,20000.0
2016-04-19 11:55:00,47.99,48.1,47.98,48.06,30000.0,42.6408,42.7385,42.6319,42.703,30000.0
2016-04-19 12:00:00,48.09,48.12,48.06,48.11,18290.0,42.7296,42.7563,42.703,42.7474,18290.0
2016-04-19 12:05:00,48.15,48.15,48.08,48.1,12500.0,42.783,42.783,42.7208,42.7385,12500.0
2016-04-19 12:10:00,48.1,48.12,48.08,48.1,26035.0,42.7385,42.7563,42.7208,42.7385,26035.0
2016-04-19 12:15:00,48.09,48.13,48.09,48.1,20500.0,42.7296,42.7652,42.7296,42.7385,20500.0
2016-04-19 12:20:00,48.1,48.16,48.09,48.15,7175.0,42.7385,42.7918,42.7296,42.783,7175.0
2016-04-19 12:25:00,48.15,48.17,48.13,48.15,30410.0,42.783,42.8007,42.7652,42.783,30410.0
2016-04-19 12:30:00,48.12,48.14,48.07,48.09,23970.0,42.7563,42.7741,42.7119,42.7296,23970.0
2016-04-19 12:35:00,48.07,48.07,48.02,48.05,12000.0,42.7119,42.7119,42.6674,42.6941,12000.0
2016-04-19 12:40:00,48.05,48.07,48.04,48.04,11875.0,42.6941,42.7119,42.6852,42.6852,11875.0
2016-04-19 12:45:00,48.06,48.09,48.04,48.06,27110.0,42.703,42.7296,42.6852,42.703,27110.0
2016-04-19 12:50:00,48.07,48.16,48.07,48.16,75500.0,42.7119,42.7918,42.7119,42.7918,75500.0
2016-04-19 12:55:00,48.18,48.22,48.18,48.22,10645.0,42.8096,42.8452,42.8096,42.8452,10645.0
2016-04-19 13:00:00,48.24,48.27,48.22,48.22,20760.0,42.8629,42.8896,42.8452,42.8452,20760.0
2016-04-19 13:05:00,48.21,48.29,48.21,48.29,3500.0,42.8363,42.9073,42.8363,42.9073,3500.0
2016-04-19 13:10:00,48.29,48.3,48.25,48.29,20510.0,42.9073,42.9162,42.8718,42.9073,20510.0
2016-04-19 13:15:00,48.34,48.34,48.26,48.28,26500.0,42.9518,42.9518,42.8807,42.8985,26500.0
2016-04-19 13:20:00,48.29,48.34,48.28,48.28,10000.0,42.9073,42.9518,42.8985,42.8985,10000.0
2016-04-19 13:25:00,48.31,48.35,48.29,48.3,32845.0,42.9251,42.9607,42.9073,42.9162,32845.0
2016-04-19 13:30:00,48.28,48.33,48.25,48.28,16000.0,42.8985,42.9429,42.8718,42.8985,16000.0
2016-04-19 13:35:00,48.28,48.28,48.23,48.26,11000.0,42.8985,42.8985,42.854,42.8807,11000.0
2016-04-19 13:40:00,48.28,48.32,48.26,48.3,15145.0,42.8985,42.934,42.8807,42.9162,15145.0
2016-04-19 13:45:00,48.27,48.32,48.27,48.32,7025.0,42.8896,42.934,42.8896,42.934,7025.0
2016-04-19 13:50:00,48.31,48.32,48.27,48.27,14680.0,42.9251,42.934,42.8896,42.8896,14680.0
2016-04-19 13:55:00,48.3,48.3,48.23,48.24,25075.0,42.9162,42.9162,42.854,42.8629,25075.0
2016-04-19 14:00:00,48.26,48.31,48.26,48.3,5000.0,42.8807,42.9251,42.8807,42.9162,5000.0
2016-04-19 14:05:00,48.3,48.32,48.26,48.32,15645.0,42.9162,42.934,42.8807,42.934,15645.0
2016-04-19 14:10:00,48.32,48.34,48.29,48.34,17500.0,42.934,42.9518,42.9073,42.9518,17500.0
2016-04-19 14:15:00,48.34,48.38,48.34,48.35,13185.0,42.9518,42.9873,42.9518,42.9607,13185.0
2016-04-19 14:20:00,48.36,48.37,48.33,48.33,37720.0,42.9695,42.9784,42.9429,42.9429,37720.0
2016-04-19 14:25:00,48.33,48.36,48.29,48.35,17425.0,42.9429,42.9695,42.9073,42.9607,17425.0
2016-04-19 14:30:00,48.35,48.39,48.32,48.34,45640.0,42.9607,42.9962,42.934,42.9518,45640.0
2016-04-19 14:35:00,48.35,48.37,48.34,48.34,34335.0,42.9607,42.9784,42.9518,42.9518,34335.0
2016-04-19 14:40:00,48.35,48.37,48.32,48.34,41600.0,42.9607,42.9784,42.934,42.9518,41600.0
2016-04-19 14:45:00,48.31,48.32,48.29,48.31,8500.0,42.9251,42.934,42.9073,42.9251,8500.0
2016-04-19 14:50:00,48.31,48.33,48.28,48.3,16690.0,42.9251,42.9429,42.8985,42.9162,16690.0
2016-04-19 14:55:00,48.31,48.33,48.27,48.27,18500.0,42.9251,42.9429,42.8896,42.8896,18500.0
2016-04-19 15:00:00,48.28,48.33,48.28,48.32,8500.0,42.8985,42.9429,42.8985,42.934,8500.0
2016-04-19 15:05:00,48.31,48.35,48.31,48.32,39500.0,42.9251,42.9607,42.9251,42.934,39500.0
2016-04-19 15:10:00,48.33,48.38,48.33,48.36,23325.0,42.9429,42.9873,42.9429,42.9695,23325.0
2016-04-19 15:15:00,48.37,48.4,48.33,48.39,26755.0,42.9784,43.0051,42.9429,42.9962,26755.0
2016-04-19 15:20:00,48.39,48.39,48.33,48.38,31530.0,42.9962,42.9962,42.9429,42.9873,31530.0
2016-04-19 15:25:00,48.38,48.43,48.36,48.4,40170.0,42.9873,43.0317,42.9695,43.0051,40170.0
2016-04-19 15:30:00,48.41,48.43,48.39,48.39,24775.0,43.014,43.0317,42.9962,42.9962,24775.0
2016-04-19 15:35:00,48.41,48.44,48.41,48.43,15530.0,43.014,43.0406,43.014,43.0317,15530.0
2016-04-19 15:40:00,48.44,48.44,48.39,48.39,36655.0,43.0406,43.0406,42.9962,42.9962,36655.0
2016-04-19 15:45:00,48.39,48.41,48.37,48.41,39950.0,42.9962,43.014,42.9784,43.014,39950.0
2016-04-19 15:50:00,48.41,48.43,48.35,48.38,59240.0,43.014,43.0317,42.9607,42.9873,59240.0
2016-04-19 15:55:00,48.38,48.42,48.34,48.39,163320.0,42.9873,43.0229,42.9518,42.9962,163320.0
2016-04-20 09:30:00,48.54,48.54,48.22,48.22,41120.0,43.1295,43.1295,42.8452,42.8452,41120.0
2016-04-20 09:35:00,48.22,48.49,48.08,48.45,43520.0,42.8452,43.0851,42.7208,43.0495,43520.0
2016-04-20 09:40:00,48.42,48.52,48.42,48.52,117365.0,43.0229,43.1117,43.0229,43.1117,117365.0
2016-04-20 09:45:00,48.54,48.57,48.52,48.54,4000.0,43.1295,43.1561,43.1117,43.1295,4000.0
2016-04-20 09:50:00,48.52,48.53,48.32,48.32,18235.0,43.1117,43.1206,42.934,42.934,18235.0
2016-04-20 09:55:00,48.24,48.36,48.23,48.31,8635.0,42.8629,42.9695,42.854,42.9251,8635.0
2016-04-20 10:00:00,48.32,48.36,48.29,48.29,18320.0,42.934,42.9695,42.9073,42.9073,18320.0
2016-04-20 10:05:00,48.33,48.43,48.32,48.39,14810.0,42.9429,43.0317,42.934,42.9962,14810.0
2016-04-20 10:10:00,48.41,48.43,48.3,48.35,23640.0,43.014,43.0317,42.9162,42.9607,23640.0
2016-04-20 10:15:00,48.37,48.45,48.36,48.4,23000.0,42.9784,43.0495,42.9695,43.0051,23000.0
2016-04-20 10:20:00,48.37,48.46,48.32,48.36,23010.0,42.9784,43.0584,42.934,42.9695,23010.0
2016-04-20 10:25:00,48.34,48.37,48.24,48.27,12785.0,42.9518,42.9784,42.8629,42.8896,12785.0
2016-04-20 10:30:00,48.23,48.25,48.17,48.21,12990.0,42.854,42.8718,42.8007,42.8363,12990.0
2016-04-20 10:35:00,48.2,48.22,48.12,48.21,24500.0,42.8274,42.8452,42.7563,42.8363,24500.0
2016-04-20 10:40:00,48.18,48.2,48.16,48.17,9000.0,42.8096,42.8274,42.7918,42.8007,9000.0
2016-04-20 10:45:00,48.15,48.28,48.15,48.23,31210.0,42.783,42.8985,42.783,42.854,31210.0
2016-04-20 10:50:00,48.28,48.29,48.2,48.23,20140.0,42.8985,42.9073,42.8274,42.854,20140.0
2016-04-20 10:55:00,48.28,48.32,48.26,48.26,13950.0,42.8985,42.934,42.8807,42.8807,13950.0
2016-04-20 11:00:00,48.28,48.28,48.22,48.22,17000.0,42.8985,42.8985,42.8452,42.8452,17000.0
2016-04-20 11:05:00,48.21,48.37,48.21,48.35,31115.0,42.8363,42.9784,42.8363,42.9607,31115.0
2016-04-20 11:10:00,48.35,48.37,48.26,48.27,13095.0,42.9607,42.9784,42.8807,42.8896,13095.0
2016-04-20 11:15:00,48.28,48.28,48.23,48.24,5500.0,42.8985,42.8985,42.854,42.8629,5500.0
2016-04-20 11:20:00,48.26,48.26,48.23,48.25,13500.0,42.8807,42.8807,42.854,42.8718,13500.0
2016-04-20 11:25:00,48.24,48.32,48.24,48.29,31500.0,42.8629,42.934,42.8629,42.9073,31500.0
2016-04-20 11:30:00,48.29,48.32,48.29,48.31,13000.0,42.9073,42.934,42.9073,42.9251,13000.0
2016-04-20 11:35:00,48.34,48.34,48.21,48.21,13500.0,42.9518,42.9518,42.8363,42.8363,13500.0
2016-04-20 11:40:00,48.22,48.26,48.18,48.19,24635.0,42.8452,42.8807,42.8096,42.8185,24635.0
2016-04-20 11:45:00,48.19,48.24,48.19,48.23,20000.0,42.8185,42.8629,42.8185,42.854,20000.0
2016-04-20 11:50:00,48.22,48.22,48.19,48.22,10825.0,42.8452,42.8452,42.8185,42.8452,10825.0
2016-04-20 11:55:00,48.22,48.24,48.21,48.24,23645.0,42.8452,42.8629,42.8363,42.8629,23645.0
2016-04-20 12:00:00,48.25,48.26,48.21,48.22,24500.0,42.8718,42.8807,42.8363,42.8452,24500.0
2016-04-20 12:05:00,48.23,48.23,48.19,48.19,6000.0,42.854,42.854,42.8185,42.8185,6000.0
2016-04-20 12:10:00,48.2,48.23,48.17,48.17,7510.0,42.8274,42.854,42.8007,42.8007,7510.0
2016-04-20 12:15:00,48.17,48.17,48.12,48.15,10000.0,42.8007,42.8007,42.7563,42.783,10000.0
2016-04-20 12:20:00,48.15,48.2,48.11,48.18,33900.0,42.783,42.8274,42.7474,42.8096,33900.0
2016-04-20 12:25:00,48.18,48.2,48.17,48.17,4000.0,42.8096,42.8274,42.8007,42.8007,4000.0
2016-04-20 12:30:00,48.2,48.24,48.19,48.24,28500.0,42.8274,42.8629,42.8185,42.8629,28500.0
2016-04-20 12:35:00,48.23,48.43,48.22,48.43,68770.0,42.854,43.0317,42.8452,43.0317,68770.0
2016-04-20 12:40:00,48.43,48.58,48.43,48.52,35655.0,43.0317,43.165,43.0317,43.1117,35655.0
2016-04-20 12:45:00,48.54,48.54,48.51,48.51,3500.0,43.1295,43.1295,43.1028,43.1028,3500.0
2016-04-20 12:50:00,48.51,48.55,48.5,48.55,18000.0,43.1028,43.1384,43.0939,43.1384,18000.0
2016-04-20 12:55:00,48.54,48.55,48.5,48.5,6940.0,43.1295,43.1384,43.0939,43.0939,6940.0
2016-04-20 13:00:00,48.5,48.6,48.48,48.53,30650.0,43.0939,43.1828,43.0762,43.1206,30650.0
2016-04-20 13:05:00,48.54,48.59,48.51,48.59,33590.0,43.1295,43.1739,43.1028,43.1739,33590.0
2016-04-20 13:10:00,48.59,48.66,48.59,48.62,52310.0,43.1739,43.2361,43.1739,43.2006,52310.0
2016-04-20 13:15:00,48.61,48.67,48.59,48.65,13690.0,43.1917,43.245,43.1739,43.2272,13690.0
2016-04-20 13:20:00,48.65,48.67,48.61,48.64,8020.0,43.2272,43.245,43.1917,43.2183,8020.0
2016-04-20 13:25:00,48.64,48.67,48.58,48.62,9325.0,43.2183,43.245,43.165,43.2006,9325.0
2016-04-20 13:30:00,48.6,48.61,48.58,48.58,5500.0,43.1828,43.1917,43.165,43.165,5500.0
2016-04-20 13:35:00,48.58,48.58,48.53,48.54,13000.0,43.165,43.165,43.1206,43.1295,13000.0
2016-04-20 13:40:00,48.55,48.56,48.47,48.51,36240.0,43.1384,43.1473,43.0673,43.1028,36240.0
2016-04-20 13:45:00,48.47,48.53,48.47,48.49,38100.0,43.0673,43.1206,43.0673,43.0851,38100.0
2016-04-20 13:50:00,48.5,48.61,48.5,48.61,24000.0,43.0939,43.1917,43.0939,43.1917,24000.0
2016-04-20 13:55:00,48.65,48.65,48.56,48.56,11450.0,43.2272,43.2272,43.1473,43.1473,11450.0
2016-04-20 14:00:00,48.58,48.58,48.49,48.5,14780.0,43.165,43.165,43.0851,43.0939,14780.0
2016-04-20 14:05:00,48.51,48.53,48.5,48.52,13370.0,43.1028,43.1206,43.0939,43.1117,13370.0
2016-04-20 14:10:00,48.53,48.6,48.52,48.58,13000.0,43.1206,43.1828,43.1117,43.165,13000.0
2016-04-20 14:15:00,48.56,48.58,48.53,48.53,67765.0,43.1473,43.165,43.1206,43.1206,67765.0
2016-04-20 14:20:00,48.55,48.58,48.53,48.55,23660.0,43.1384,43.165,43.1206,43.1384,23660.0
2016-04-20 14:25:00,48.53,48.6,48.53,48.55,17880.0,43.1206,43.1828,43.1206,43.1384,17880.0
2016-04-20 14:30:00,48.57,48.6,48.56,48.59,11000.0,43.1561,43.1828,43.1473,43.1739,11000.0
2016-04-20 14:35:00,48.6,48.65,48.59,48.64,8375.0,43.1828,43.2272,43.1739,43.2183,8375.0
2016-04-20 14:40:00,48.64,48.65,48.61,48.63,8890.0,43.2183,43.2272,43.1917,43.2094,8890.0
2016-04-20 14:45:00,48.63,48.65,48.63,48.63,8390.0,43.2094,43.2272,43.2094,43.2094,8390.0
2016-04-20 14:50:00,48.6,48.64,48.59,48.61,32245.0,43.1828,43.2183,43.1739,43.1917,32245.0
2016-04-20 14:55:00,48.61,48.61,48.54,48.57,14550.0,43.1917,43.1917,43.1295,43.1561,14550.0
2016-04-20 15:00:00,48.59,48.64,48.58,48.64,29605.0,43.1739,43.2183,43.165,43.2183,29605.0
2016-04-20 15:05:00,48.65,48.66,48.62,48.65,28160.0,43.2272,43.2361,43.2006,43.2272,28160.0
2016-04-20 15:10:00,48.65,48.66,48.57,48.58,52355.0,43.2272,43.2361,43.1561,43.165,52355.0
2016-04-20 15:15:00,48.58,48.61,48.54,48.57,49570.0,43.165,43.1917,43.1295,43.1561,49570.0
2016-04-20 15:20:00,48.56,48.63,48.56,48.56,21935.0,43.1473,43.2094,43.1473,43.1473,21935.0
2016-04-20 15:25:00,48.58,48.64,48.58,48.62,17920.0,43.165,43.2183,43.165,43.2006,17920.0
2016-04-20 15:30:00,48.63,48.64,48.55,48.58,20355.0,43.2094,43.2183,43.1384,43.165,20355.0
2016-04-20 15:35:00,48.56,48.56,48.47,48.48,31775.0,43.1473,43.1473,43.0673,43.0762,31775.0
2016-04-20 15:40:00,48.5,48.54,48.49,48.49,17000.0,43.0939,43.1295,43.0851,43.0851,17000.0
2016-04-20 15:45:00,48.5,48.6,48.5,48.55,45740.0,43.0939,43.1828,43.0939,43.1384,45740.0
2016-04-20 15:50:00,48.54,48.58,48.51,48.52,37500.0,43.1295,43.165,43.1028,43.1117,37500.0
2016-04-20 15:55:00,48.51,48.57,48.47,48.51,99240.0,43.1028,43.1561,43.0673,43.1028,99240.0
2016-04-21 09:30:00,48.32,48.48,48.25,48.45,56795.0,42.934,43.0762,42.8718,43.0495,56795.0
2016-04-21 09:35:00,48.42,48.42,48.25,48.3,23750.0,43.0229,43.0229,42.8718,42.9162,23750.0
2016-04-21 09:40:00,48.33,48.35,48.15,48.2,19500.0,42.9429,42.9607,42.783,42.8274,19500.0
2016-04-21 09:45:00,48.3,48.3,48.1,48.11,19155.0,42.9162,42.9162,42.7385,42.7474,19155.0
2016-04-21 09:50:00,48.17,48.24,48.1,48.24,31000.0,42.8007,42.8629,42.7385,42.8629,31000.0
2016-04-21 09:55:00,48.21,48.25,48.03,48.03,64995.0,42.8363,42.8718,42.6763,42.6763,64995.0
2016-04-21 10:00:00,48.06,48.24,48.06,48.18,50575.0,42.703,42.8629,42.703,42.8096,50575.0
2016-04-21 10:05:00,48.18,48.2,48.13,48.2,43500.0,42.8096,42.8274,42.7652,42.8274,43500.0
2016-04-21 10:10:00,48.18,48.36,48.18,48.27,42645.0,42.8096,42.9695,42.8096,42.8896,42645.0
2016-04-21 10:15:00,48.28,48.39,48.21,48.36,13500.0,42.8985,42.9962,42.8363,42.9695,13500.0
2016-04-21 10:20:00,48.36,48.4,48.28,48.36,17155.0,42.9695,43.0051,42.8985,42.9695,17155.0
2016-04-21 10:25:00,48.36,48.41,48.34,48.41,69180.0,42.9695,43.014,42.9518,43.014,69180.0
2016-04-21 10:30:00,48.4,48.46,48.37,48.46,25675.0,43.0051,43.0584,42.9784,43.0584,25675.0
2016-04-21 10:35:00,48.44,48.47,48.4,48.4,8020.0,43.0406,43.0673,43.0051,43.0051,8020.0
2016-04-21 10:40:00,48.4,48.43,48.35,48.37,21400.0,43.0051,43.0317,42.9607,42.9784,21400.0
2016-04-21 10:45:00,48.34,48.34,48.34,48.34,1000.0,42.9518,42.9518,42.9518,42.9518,1000.0
2016-04-21 10:50:00,48.39,48.39,48.31,48.34,23565.0,42.9962,42.9962,42.9251,42.9518,23565.0
2016-04-21 10:55:00,48.36,48.41,48.33,48.4,17890.0,42.9695,43.014,42.9429,43.0051,17890.0
2016-04-21 11:00:00,48.35,48.41,48.34,48.38,9645.0,42.9607,43.014,42.9518,42.9873,9645.0
2016-04-21 11:05:00,48.37,48.38,48.37,48.37,1500.0,42.9784,42.9873,42.9784,42.9784,1500.0
2016-04-21 11:10:00,48.38,48.42,48.34,48.4,20000.0,42.9873,43.0229,42.9518,43.0051,20000.0
2016-04-21 11:15:00,48.4,48.4,48.27,48.27,13500.0,43.0051,43.0051,42.8896,42.8896,13500.0
2016-04-21 11:20:00,48.28,48.29,48.21,48.22,47245.0,42.8985,42.9073,42.8363,42.8452,47245.0
2016-04-21 11:25:00,48.22,48.27,48.2,48.27,65225.0,42.8452,42.8896,42.8274,42.8896,65225.0
2016-04-21 11:30:00,48.25,48.25,48.15,48.2,26995.0,42.8718,42.8718,42.783,42.8274,26995.0
2016-04-21 11:35:00,48.2,48.21,48.13,48.15,73715.0,42.8274,42.8363,42.7652,42.783,73715.0
2016-04-21 11:40:00,48.14,48.17,48.09,48.17,21050.0,42.7741,42.8007,42.7296,42.8007,21050.0
2016-04-21 11:45:00,48.14,48.15,48.13,48.14,32710.0,42.7741,42.783,42.7652,42.7741,32710.0
2016-04-21 11:50:00,48.17,48.18,48.13,48.18,9500.0,42.8007,42.8096,42.7652,42.8096,9500.0
2016-04-21 11:55:00,48.19,48.19,48.13,48.16,67140.0,42.8185,42.8185,42.7652,42.7918,67140.0
2016-04-21 12:00:00,48.15,48.15,48.14,48.14,4655.0,42.783,42.783,42.7741,42.7741,4655.0
2016-04-21 12:05:00,48.14,48.19,48.14,48.19,21500.0,42.7741,42.8185,42.7741,42.8185,21500.0
2016-04-21 12:10:00,48.2,48.22,48.15,48.16,16665.0,42.8274,42.8452,42.783,42.7918,16665.0
2016-04-21 12:15:00,48.17,48.18,48.17,48.17,10500.0,42.8007,42.8096,42.8007,42.8007,10500.0
2016-04-21 12:20:00,48.16,48.17,48.15,48.17,10110.0,42.7918,42.8007,42.783,42.8007,10110.0
2016-04-21 12:25:00,48.16,48.29,48.14,48.29,7905.0,42.7918,42.9073,42.7741,42.9073,7905.0
2016-04-21 12:30:00,48.24,48.24,48.18,48.21,7535.0,42.8629,42.8629,42.8096,42.8363,7535.0
2016-04-21 12:35:00,48.23,48.23,48.21,48.22,2000.0,42.854,42.854,42.8363,42.8452,2000.0
2016-04-21 12:40:00,48.22,48.23,48.19,48.2,7500.0,42.8452,42.854,42.8185,42.8274,7500.0
2016-04-21 12:45:00,48.18,48.2,48.14,48.14,19310.0,42.8096,42.8274,42.7741,42.7741,19310.0
2016-04-21 12:50:00,48.16,48.2,48.15,48.18,26050.0,42.7918,42.8274,42.783,42.8096,26050.0
2016-04-21 12:55:00,48.18,48.18,48.13,48.13,5145.0,42.8096,42.8096,42.7652,42.7652,5145.0
2016-04-21 13:00:00,48.15,48.19,48.12,48.13,16000.0,42.783,42.8185,42.7563,42.7652,16000.0
2016-04-21 13:05:00,48.17,48.17,48.12,48.13,34900.0,42.8007,42.8007,42.7563,42.7652,34900.0
2016-04-21 13:10:00,48.13,48.22,48.12,48.2,17705.0,42.7652,42.8452,42.7563,42.8274,17705.0
2016-04-21 13:15:00,48.18,48.18,48.1,48.13,13695.0,42.8096,42.8096,42.7385,42.7652,13695.0
2016-04-21 13:20:00,48.12,48.15,48.12,48.13,11000.0,42.7563,42.783,42.7563,42.7652,11000.0
2016-04-21 13:25:00,48.13,48.14,48.12,48.12,16500.0,42.7652,42.7741,42.7563,42.7563,16500.0
2016-04-21 13:30:00,48.1,48.15,48.1,48.12,10300.0,42.7385,42.783,42.7385,42.7563,10300.0
2016-04-21 13:35:00,48.12,48.17,48.12,48.16,14935.0,42.7563,42.8007,42.7563,42.7918,14935.0
2016-04-21 13:40:00,48.19,48.2,48.15,48.17,12810.0,42.8185,42.8274,42.783,42.8007,12810.0
2016-04-21 13:45:00,48.15,48.16,48.12,48.14,17000.0,42.783,42.7918,42.7563,42.7741,17000.0
2016-04-21 13:50:00,48.13,48.14,48.07,48.08,5500.0,42.7652,42.7741,42.7119,42.7208,5500.0
2016-04-21 13:55:00,48.04,48.05,48.02,48.03,16500.0,42.6852,42.6941,42.6674,42.6763,16500.0
2016-04-21 14:00:00,48.02,48.05,48.02,48.04,13440.0,42.6674,42.6941,42.6674,42.6852,13440.0
2016-04-21 14:05:00,48.04,48.09,48.02,48.07,8505.0,42.6852,42.7296,42.6674,42.7119,8505.0
2016-04-21 14:10:00,48.05,48.13,48.04,48.09,23245.0,42.6941,42.7652,42.6852,42.7296,23245.0
2016-04-21 14:15:00,48.08,48.08,48.02,48.02,13010.0,42.7208,42.7208,42.6674,42.6674,13010.0
2016-04-21 14:20:00,48.02,48.05,48.02,48.04,15500.0,42.6674,42.6941,42.6674,42.6852,15500.0
2016-04-21 14:25:00,48.04,48.06,48.02,48.06,18955.0,42.6852,42.703,42.6674,42.703,18955.0
2016-04-21 14:30:00,48.04,48.06,48.02,48.03,16000.0,42.6852,42.703,42.6674,42.6763,16000.0
2016-04-21 14:35:00,48.04,48.04,47.98,47.98,8005.0,42.6852,42.6852,42.6319,42.6319,8005.0
2016-04-21 14:40:00,47.98,48.01,47.96,48.01,4500.0,42.6319,42.6586,42.6141,42.6586,4500.0
2016-04-21 14:45:00,47.99,48.05,47.99,48.02,3500.0,42.6408,42.6941,42.6408,42.6674,3500.0
2016-04-21 14:50:00,48.07,48.09,48.03,48.05,13500.0,42.7119,42.7296,42.6763,42.6941,13500.0
2016-04-21 14:55:00,48.04,48.06,48.04,48.06,11450.0,42.6852,42.703,42.6852,42.703,11450.0
2016-04-21 15:00:00,48.06,48.09,48.06,48.07,22900.0,42.703,42.7296,42.703,42.7119,22900.0
2016-04-21 15:05:00,48.05,48.1,48.03,48.04,11505.0,42.6941,42.7385,42.6763,42.6852,11505.0
2016-04-21 15:10:00,48.06,48.06,48.0,48.03,19000.0,42.703,42.703,42.6497,42.6763,19000.0
2016-04-21 15:15:00,48.04,48.06,48.01,48.02,16275.0,42.6852,42.703,42.6586,42.6674,16275.0
2016-04-21 15:20:00,48.03,48.04,48.01,48.02,7000.0,42.6763,42.6852,42.6586,42.6674,7000.0
2016-04-21 15:25:00,48.03,48.04,47.99,47.99,10150.0,42.6763,42.6852,42.6408,42.6408,10150.0
2016-04-21 15:30:00,47.98,48.04,47.98,48.02,31010.0,42.6319,42.6852,42.6319,42.6674,31010.0
2016-04-21 15:35:00,48.03,48.04,48.0,48.02,16675.0,42.6763,42.6852,42.6497,42.6674,16675.0
2016-04-21 15:40:00,48.02,48.06,48.02,48.05,28570.0,42.6674,42.703,42.6674,42.6941,28570.0
2016-04-21 15:45:00,48.04,48.06,48.02,48.05,41500.0,42.6852,42.703,42.6674,42.6941,41500.0
2016-04-21 15:50:00,48.04,48.04,47.99,48.01,53760.0,42.6852,42.6852,42.6408,42.6586,53760.0
2016-04-21 15:55:00,48.01,48.06,47.97,48.05,149015.0,42.6586,42.703,42.623,42.6941,149015.0
2016-04-22 09:30:00,48.07,48.15,47.98,48.07,45130.0,42.7119,42.783,42.6319,42.7119,45130.0
2016-04-22 09:35:00,48.09,48.23,48.04,48.17,32545.0,42.7296,42.854,42.6852,42.8007,32545.0
2016-04-22 09:40:00,48.17,48.38,48.17,48.34,18500.0,42.8007,42.9873,42.8007,42.9518,18500.0
2016-04-22 09:45:00,48.43,48.43,48.34,48.4,41265.0,43.0317,43.0317,42.9518,43.0051,41265.0
2016-04-22 09:50:00,48.43,48.51,48.38,48.48,28660.0,43.0317,43.1028,42.9873,43.0762,28660.0
2016-04-22 09:55:00,48.45,48.48,48.42,48.44,20880.0,43.0495,43.0762,43.0229,43.0406,20880.0
2016-04-22 10:00:00,48.42,48.51,48.39,48.49,40595.0,43.0229,43.1028,42.9962,43.0851,40595.0
2016-04-22 10:05:00,48.48,48.49,48.37,48.37,26000.0,43.0762,43.0851,42.9784,42.9784,26000.0
2016-04-22 10:10:00,48.38,48.42,48.33,48.34,38485.0,42.9873,43.0229,42.9429,42.9518,38485.0
2016-04-22 10:15:00,48.36,48.36,48.31,48.33,7000.0,42.9695,42.9695,42.9251,42.9429,7000.0
2016-04-22 10:20:00,48.3,48.31,48.17,48.19,41080.0,42.9162,42.9251,42.8007,42.8185,41080.0
2016-04-22 10:25:00,48.18,48.28,48.17,48.2,33740.0,42.8096,42.8985,42.8007,42.8274,33740.0
2016-04-22 10:30:00,48.21,48.26,48.2,48.26,21500.0,42.8363,42.8807,42.8274,42.8807,21500.0
2016-04-22 10:35:00,48.31,48.32,48.25,48.27,40405.0,42.9251,42.934,42.8718,42.8896,40405.0
2016-04-22 10:40:00,48.28,48.31,48.21,48.21,22500.0,42.8985,42.9251,42.8363,42.8363,22500.0
2016-04-22 10:45:00,48.22,48.22,48.14,48.16,8000.0,42.8452,42.8452,42.7741,42.7918,8000.0
2016-04-22 10:50:00,48.16,48.24,48.16,48.21,29750.0,42.7918,42.8629,42.7918,42.8363,29750.0
2016-04-22 10:55:00,48.23,48.24,48.15,48.16,28455.0,42.854,42.8629,42.783,42.7918,28455.0
2016-04-22 11:00:00,48.15,48.15,48.08,48.09,31500.0,42.783,42.783,42.7208,42.7296,31500.0
2016-04-22 11:05:00,48.09,48.17,48.09,48.16,52450.0,42.7296,42.8007,42.7296,42.7918,52450.0
2016-04-22 11:10:00,48.17,48.17,48.09,48.12,28705.0,42.8007,42.8007,42.7296,42.7563,28705.0
2016-04-22 11:15:00,48.12,48.15,48.11,48.15,10000.0,42.7563,42.783,42.7474,42.783,10000.0
2016-04-22 11:20:00,48.16,48.24,48.16,48.2,20050.0,42.7918,42.8629,42.7918,42.8274,20050.0
2016-04-22 11:25:00,48.2,48.2,48.17,48.19,33500.0,42.8274,42.8274,42.8007,42.8185,33500.0
2016-04-22 11:30:00,48.2,48.21,48.16,48.17,24110.0,42.8274,42.8363,42.7918,42.8007,24110.0
2016-04-22 11:35:00,48.18,48.19,48.16,48.17,8930.0,42.8096,42.8185,42.7918,42.8007,8930.0
2016-04-22 11:40:00,48.17,48.2,48.15,48.17,19500.0,42.8007,42.8274,42.783,42.8007,19500.0
2016-04-22 11:45:00,48.15,48.16,48.11,48.15,21245.0,42.783,42.7918,42.7474,42.783,21245.0
2016-04-22 11:50:00,48.16,48.16,48.04,48.13,17130.0,42.7918,42.7918,42.6852,42.7652,17130.0
2016-04-22 11:55:00,48.14,48.22,48.12,48.22,14000.0,42.7741,42.8452,42.7563,42.8452,14000.0
2016-04-22 12:00:00,48.22,48.24,48.22,48.24,5500.0,42.8452,42.8629,42.8452,42.8629,5500.0
2016-04-22 12:05:00,48.24,48.25,48.18,48.18,30550.0,42.8629,42.8718,42.8096,42.8096,30550.0
2016-04-22 12:10:00,48.2,48.21,48.13,48.14,18525.0,42.8274,42.8363,42.7652,42.7741,18525.0
2016-04-22 12:15:00,48.12,48.15,48.11,48.14,12550.0,42.7563,42.783,42.7474,42.7741,12550.0
2016-04-22 12:20:00,48.12,48.12,48.1,48.12,17990.0,42.7563,42.7563,42.7385,42.7563,17990.0
2016-04-22 12:25:00,48.13,48.16,48.1,48.12,11505.0,42.7652,42.7918,42.7385,42.7563,11505.0
2016-04-22 12:30:00,48.12,48.17,48.11,48.15,13500.0,42.7563,42.8007,42.7474,42.783,13500.0
2016-04-22 12:35:00,48.15,48.17,48.15,48.17,3500.0,42.783,42.8007,42.783,42.8007,3500.0
2016-04-22 12:40:00,48.17,48.2,48.15,48.17,43640.0,42.8007,42.8274,42.783,42.8007,43640.0
2016-04-22 12:45:00,48.18,48.18,48.13,48.17,7000.0,42.8096,42.8096,42.7652,42.8007,7000.0
2016-04-22 12:50:00,48.15,48.2,48.13,48.2,19000.0,42.783,42.8274,42.7652,42.8274,19000.0
2016-04-22 12:55:00,48.2,48.21,48.18,48.18,12500.0,42.8274,42.8363,42.8096,42.8096,12500.0
2016-04-22 13:00:00,48.21,48.23,48.2,48.22,11500.0,42.8363,42.854,42.8274,42.8452,11500.0
2016-04-22 13:05:00,48.23,48.26,48.2,48.24,29860.0,42.854,42.8807,42.8274,42.8629,29860.0
2016-04-22 13:10:00,48.25,48.26,48.25,48.26,2000.0,42.8718,42.8807,42.8718,42.8807,2000.0
2016-04-22 13:15:00,48.25,48.26,48.24,48.26,2750.0,42.8718,42.8807,42.8629,42.8807,2750.0
2016-04-22 13:20:00,48.29,48.31,48.26,48.28,16000.0,42.9073,42.9251,42.8807,42.8985,16000.0
2016-04-22 13:25:00,48.29,48.3,48.25,48.27,17670.0,42.9073,42.9162,42.8718,42.8896,17670.0
2016-04-22 13:30:00,48.25,48.27,48.25,48.25,15000.0,42.8718,42.8896,42.8718,42.8718,15000.0
2016-04-22 13:35:00,48.22,48.26,48.2,48.23,12500.0,42.8452,42.8807,42.8274,42.854,12500.0
2016-04-22 13:40:00,48.22,48.35,48.22,48.32,19250.0,42.8452,42.9607,42.8452,42.934,19250.0
2016-04-22 13:45:00,48.32,48.32,48.25,48.25,8000.0,42.934,42.934,42.8718,42.8718,8000.0
2016-04-22 13:50:00,48.28,48.31,48.26,48.29,10930.0,42.8985,42.9251,42.8807,42.9073,10930.0
2016-04-22 13:55:00,48.27,48.29,48.17,48.21,52615.0,42.8896,42.9073,42.8007,42.8363,52615.0
2016-04-22 14:00:00,48.2,48.23,48.19,48.22,18855.0,42.8274,42.854,42.8185,42.8452,18855.0
2016-04-22 14:05:00,48.23,48.23,48.22,48.22,1500.0,42.854,42.854,42.8452,42.8452,1500.0
2016-04-22 14:10:00,48.22,48.22,48.17,48.17,25230.0,42.8452,42.8452,42.8007,42.8007,25230.0
2016-04-22 14:15:00,48.16,48.21,48.15,48.21,17400.0,42.7918,42.8363,42.783,42.8363,17400.0
2016-04-22 14:20:00,48.23,48.25,48.2,48.21,17000.0,42.854,42.8718,42.8274,42.8363,17000.0
2016-04-22 14:25:00,48.21,48.25,48.2,48.22,39660.0,42.8363,42.8718,42.8274,42.8452,39660.0
2016-04-22 14:30:00,48.22,48.23,48.17,48.17,30720.0,42.8452,42.854,42.8007,42.8007,30720.0
2016-04-22 14:35:00,48.18,48.19,48.16,48.17,13000.0,42.8096,42.8185,42.7918,42.8007,13000.0
2016-04-22 14:40:00,48.16,48.2,48.16,48.2,18900.0,42.7918,42.8274,42.7918,42.8274,18900.0
2016-04-22 14:45:00,48.19,48.24,48.19,48.23,38090.0,42.8185,42.8629,42.8185,42.854,38090.0
2016-04-22 14:50:00,48.21,48.21,48.17,48.18,29200.0,42.8363,42.8363,42.8007,42.8096,29200.0
2016-04-22 14:55:00,48.17,48.2,48.17,48.19,19550.0,42.8007,42.8274,42.8007,42.8185,19550.0
2016-04-22 15:00:00,48.2,48.21,48.14,48.15,9500.0,42.8274,42.8363,42.7741,42.783,9500.0
2016-04-22 15:05:00,48.13,48.17,48.13,48.17,10105.0,42.7652,42.8007,42.7652,42.8007,10105.0
2016-04-22 15:10:00,48.17,48.2,48.15,48.17,37070.0,42.8007,42.8274,42.783,42.8007,37070.0
2016-04-22 15:15:00,48.16,48.18,48.14,48.16,30000.0,42.7918,42.8096,42.7741,42.7918,30000.0
2016-04-22 15:20:00,48.16,48.18,48.14,48.17,32495.0,42.7918,42.8096,42.7741,42.8007,32495.0
2016-04-22 15:25:00,48.17,48.22,48.17,48.17,52430.0,42.8007,42.8452,42.8007,42.8007,52430.0
2016-04-22 15:30:00,48.18,48.21,48.15,48.16,77355.0,42.8096,42.8363,42.783,42.7918,77355.0
2016-04-22 15:35:00,48.17,48.21,48.15,48.18,51500.0,42.8007,42.8363,42.783,42.8096,51500.0
2016-04-22 15:40:00,48.17,48.21,48.14,48.16,60515.0,42.8007,42.8363,42.7741,42.7918,60515.0
2016-04-22 15:45:00,48.15,48.22,48.15,48.2,100330.0,42.783,42.8452,42.783,42.8274,100330.0
2016-04-22 15:50:00,48.2,48.2,48.15,48.18,100505.0,42.8274,42.8274,42.783,42.8096,100505.0
2016-04-22 15:55:00,48.17,48.24,48.17,48.23,111565.0,42.8007,42.8629,42.8007,42.854,111565.0
2016-04-25 09:30:00,48.13,48.27,48.1,48.21,37895.0,42.7652,42.8896,42.7385,42.8363,37895.0
2016-04-25 09:35:00,48.17,48.23,48.13,48.14,28935.0,42.8007,42.854,42.7652,42.7741,28935.0
2016-04-25 09:40:00,48.18,48.18,48.09,48.12,19075.0,42.8096,42.8096,42.7296,42.7563,19075.0
2016-04-25 09:45:00,48.0,48.12,48.0,48.11,18000.0,42.6497,42.7563,42.6497,42.7474,18000.0
2016-04-25 09:50:00,48.07,48.2,48.02,48.17,26050.0,42.7119,42.8274,42.6674,42.8007,26050.0
2016-04-25 09:55:00,48.14,48.21,48.13,48.13,10500.0,42.7741,42.8363,42.7652,42.7652,10500.0
2016-04-25 10:00:00,48.04,48.15,48.04,48.09,9570.0,42.6852,42.783,42.6852,42.7296,9570.0
2016-04-25 10:05:00,48.0,48.1,47.93,48.07,32730.0,42.6497,42.7385,42.5875,42.7119,32730.0
2016-04-25 10:10:00,48.05,48.07,48.0,48.07,7040.0,42.6941,42.7119,42.6497,42.7119,7040.0
2016-04-25 10:15:00,48.06,48.15,48.06,48.11,17500.0,42.703,42.783,42.703,42.7474,17500.0
2016-04-25 10:20:00,48.07,48.21,48.07,48.19,24000.0,42.7119,42.8363,42.7119,42.8185,24000.0
2016-04-25 10:25:00,48.17,48.23,48.13,48.2,35110.0,42.8007,42.854,42.7652,42.8274,35110.0
2016-04-25 10:30:00,48.18,48.19,48.15,48.18,25500.0,42.8096,42.8185,42.783,42.8096,25500.0
2016-04-25 10:35:00,48.17,48.25,48.14,48.17,48760.0,42.8007,42.8718,42.7741,42.8007,48760.0
2016-04-25 10:40:00,48.18,48.23,48.18,48.23,50920.0,42.8096,42.854,42.8096,42.854,50920.0
2016-04-25 10:45:00,48.23,48.3,48.2,48.29,52245.0,42.854,42.9162,42.8274,42.9073,52245.0
2016-04-25 10:50:00,48.28,48.28,48.14,48.2,43445.0,42.8985,42.8985,42.7741,42.8274,43445.0
2016-04-25 10:55:00,48.21,48.26,48.2,48.21,40785.0,42.8363,42.8807,42.8274,42.8363,40785.0
2016-04-25 11:00:00,48.2,48.21,48.18,48.21,10610.0,42.8274,42.8363,42.8096,42.8363,10610.0
2016-04-25 11:05:00,48.17,48.21,48.16,48.18,11500.0,42.8007,42.8363,42.7918,42.8096,11500.0
2016-04-25 11:10:00,48.15,48.25,48.13,48.23,12740.0,42.783,42.8718,42.7652,42.854,12740.0
2016-04-25 11:15:00,48.24,48.28,48.24,48.25,22000.0,42.8629,42.8985,42.8629,42.8718,22000.0
2016-04-25 11:20:00,48.24,48.3,48.22,48.22,17525.0,42.8629,42.9162,42.8452,42.8452,17525.0
2016-04-25 11:25:00,48.22,48.24,48.2,48.2,11500.0,42.8452,42.8629,42.8274,42.8274,11500.0
2016-04-25 11:30:00,48.14,48.14,48.11,48.11,4500.0,42.7741,42.7741,42.7474,42.7474,4500.0
2016-04-25 11:35:00,48.1,48.1,48.01,48.03,9000.0,42.7385,42.7385,42.6586,42.6763,9000.0
2016-04-25 11:40:00,48.03,48.09,48.03,48.08,14680.0,42.6763,42.7296,42.6763,42.7208,14680.0
2016-04-25 11:45:00,48.07,48.11,48.07,48.08,7500.0,42.7119,42.7474,42.7119,42.7208,7500.0
2016-04-25 11:50:00,48.1,48.19,48.09,48.15,13000.0,42.7385,42.8185,42.7296,42.783,13000.0
2016-04-25 11:55:00,48.15,48.15,48.06,48.06,14500.0,42.783,42.783,42.703,42.703,14500.0
2016-04-25 12:00:00,48.05,48.08,48.01,48.02,8000.0,42.6941,42.7208,42.6586,42.6674,8000.0
2016-04-25 12:05:00,48.02,48.07,48.02,48.04,19350.0,42.6674,42.7119,42.6674,42.6852,19350.0
2016-04-25 12:10:00,48.03,48.09,48.03,48.06,11000.0,42.6763,42.7296,42.6763,42.703,11000.0
2016-04-25 12:15:00,48.04,48.06,48.04,48.05,4180.0,42.6852,42.703,42.6852,42.6941,4180.0
2016-04-25 12:20:00,48.05,48.07,48.05,48.06,14870.0,42.6941,42.7119,42.6941,42.703,14870.0
2016-04-25 12:25:00,48.07,48.07,48.05,48.06,7075.0,42.7119,42.7119,42.6941,42.703,7075.0
2016-04-25 12:30:00,48.06,48.06,48.06,48.06,2500.0,42.703,42.703,42.703,42.703,2500.0
2016-04-25 12:35:00,48.06,48.08,48.01,48.01,11000.0,42.703,42.7208,42.6586,42.6586,11000.0
2016-04-25 12:40:00,48.03,48.05,48.01,48.03,14000.0,42.6763,42.6941,42.6586,42.6763,14000.0
2016-04-25 12:45:00,48.02,48.05,48.01,48.05,26000.0,42.6674,42.6941,42.6586,42.6941,26000.0
2016-04-25 12:50:00,48.04,48.14,48.03,48.13,72150.0,42.6852,42.7741,42.6763,42.7652,72150.0
2016-04-25 12:55:00,48.11,48.14,48.09,48.11,52850.0,42.7474,42.7741,42.7296,42.7474,52850.0
2016-04-25 13:00:00,48.09,48.13,48.08,48.1,15500.0,42.7296,42.7652,42.7208,42.7385,15500.0
2016-04-25 13:05:00,48.1,48.1,48.06,48.07,19610.0,42.7385,42.7385,42.703,42.7119,19610.0
2016-04-25 13:10:00,48.07,48.11,48.05,48.09,27025.0,42.7119,42.7474,42.6941,42.7296,27025.0
2016-04-25 13:15:00,48.11,48.12,48.06,48.06,13710.0,42.7474,42.7563,42.703,42.703,13710.0
2016-04-25 13:20:00,48.07,48.08,48.06,48.07,6500.0,42.7119,42.7208,42.703,42.7119,6500.0
2016-04-25 13:25:00,48.09,48.15,48.06,48.06,25475.0,42.7296,42.783,42.703,42.703,25475.0
2016-04-25 13:30:00,48.05,48.08,48.04,48.06,12500.0,42.6941,42.7208,42.6852,42.703,12500.0
2016-04-25 13:35:00,48.04,48.06,48.04,48.06,6560.0,42.6852,42.703,42.6852,42.703,6560.0
2016-04-25 13:40:00,48.06,48.08,48.05,48.07,12000.0,42.703,42.7208,42.6941,42.7119,12000.0
2016-04-25 13:45:00,48.06,48.09,48.05,48.07,9500.0,42.703,42.7296,42.6941,42.7119,9500.0
2016-04-25 13:50:00,48.1,48.12,48.08,48.12,11000.0,42.7385,42.7563,42.7208,42.7563,11000.0
2016-04-25 13:55:00,48.1,48.14,48.09,48.1,17765.0,42.7385,42.7741,42.7296,42.7385,17765.0
2016-04-25 14:00:00,48.1,48.13,48.06,48.09,39675.0,42.7385,42.7652,42.703,42.7296,39675.0
2016-04-25 14:05:00,48.06,48.07,47.94,47.94,7615.0,42.703,42.7119,42.5964,42.5964,7615.0
2016-04-25 14:10:00,47.98,48.0,47.97,48.0,4000.0,42.6319,42.6497,42.623,42.6497,4000.0
2016-04-25 14:15:00,48.01,48.01,47.97,47.99,11005.0,42.6586,42.6586,42.623,42.6408,11005.0
2016-04-25 14:20:00,48.0,48.0,47.99,48.0,13760.0,42.6497,42.6497,42.6408,42.6497,13760.0
2016-04-25 14:25:00,48.01,48.09,48.0,48.05,18055.0,42.6586,42.7296,42.6497,42.6941,18055.0
2016-04-25 14:30:00,48.03,48.04,47.99,47.99,20195.0,42.6763,42.6852,42.6408,42.6408,20195.0
2016-04-25 14:35:00,48.0,48.01,47.97,48.0,31230.0,42.6497,42.6586,42.623,42.6497,31230.0
2016-04-25 14:40:00,47.98,48.03,47.98,48.03,13485.0,42.6319,42.6763,42.6319,42.6763,13485.0
2016-04-25 14:45:00,48.01,48.01,47.97,47.97,13000.0,42.6586,42.6586,42.623,42.623,13000.0
2016-04-25 14:50:00,47.98,48.08,47.98,48.07,118835.0,42.6319,42.7208,42.6319,42.7119,118835.0
2016-04-25 14:55:00,48.08,48.16,48.06,48.1,37000.0,42.7208,42.7918,42.703,42.7385,37000.0
2016-04-25 15:00:00,48.1,48.12,48.03,48.03,18070.0,42.7385,42.7563,42.6763,42.6763,18070.0
2016-04-25 15:05:00,48.04,48.06,48.0,48.0,25550.0,42.6852,42.703,42.6497,42.6497,25550.0
2016-04-25 15:10:00,48.0,48.11,47.98,48.1,108870.0,42.6497,42.7474,42.6319,42.7385,108870.0
2016-04-25 15:15:00,48.1,48.1,48.03,48.05,25720.0,42.7385,42.7385,42.6763,42.6941,25720.0
2016-04-25 15:20:00,48.05,48.08,48.02,48.08,13530.0,42.6941,42.7208,42.6674,42.7208,13530.0
2016-04-25 15:25:00,48.06,48.07,48.0,48.0,34425.0,42.703,42.7119,42.6497,42.6497,34425.0
2016-04-25 15:30:00,48.02,48.1,47.98,48.06,38100.0,42.6674,42.7385,42.6319,42.703,38100.0
2016-04-25 15:35:00,48.07,48.09,48.04,48.06,43025.0,42.7119,42.7296,42.6852,42.703,43025.0
2016-04-25 15:40:00,48.07,48.07,48.01,48.05,45425.0,42.7119,42.7119,42.6586,42.6941,45425.0
2016-04-25 15:45:00,48.03,48.1,48.02,48.09,95330.0,42.6763,42.7385,42.6674,42.7296,95330.0
2016-04-25 15:50:00,48.09,48.09,48.02,48.07,39900.0,42.7296,42.7296,42.6674,42.7119,39900.0
2016-04-25 15:55:00,48.07,48.12,48.07,48.09,176830.0,42.7119,42.7563,42.7119,42.7296,176830.0
2016-04-26 09:30:00,48.25,48.26,48.02,48.02,32860.0,42.8718,42.8807,42.6674,42.6674,32860.0
2016-04-26 09:35:00,48.04,48.22,48.04,48.08,43825.0,42.6852,42.8452,42.6852,42.7208,43825.0
2016-04-26 09:40:00,48.08,48.26,48.0,48.2,40000.0,42.7208,42.8807,42.6497,42.8274,40000.0
2016-04-26 09:45:00,48.21,48.47,48.21,48.42,59075.0,42.8363,43.0673,42.8363,43.0229,59075.0
2016-04-26 09:50:00,48.42,48.42,48.26,48.26,4515.0,43.0229,43.0229,42.8807,42.8807,4515.0
2016-04-26 09:55:00,48.3,48.31,48.27,48.27,2500.0,42.9162,42.9251,42.8896,42.8896,2500.0
2016-04-26 10:00:00,48.29,48.37,48.29,48.37,4000.0,42.9073,42.9784,42.9073,42.9784,4000.0
2016-04-26 10:05:00,48.32,48.32,48.25,48.25,8500.0,42.934,42.934,42.8718,42.8718,8500.0
2016-04-26 10:10:00,48.28,48.31,48.24,48.26,9000.0,42.8985,42.9251,42.8629,42.8807,9000.0
2016-04-26 10:15:00,48.27,48.27,48.27,48.27,500.0,42.8896,42.8896,42.8896,42.8896,500.0
2016-04-26 10:20:00,48.24,48.24,48.2,48.24,4750.0,42.8629,42.8629,42.8274,42.8629,4750.0
2016-04-26 10:25:00,48.25,48.28,48.21,48.22,3640.0,42.8718,42.8985,42.8363,42.8452,3640.0
2016-04-26 10:30:00,48.23,48.23,48.09,48.09,9300.0,42.854,42.854,42.7296,42.7296,9300.0
2016-04-26 10:35:00,48.1,48.15,48.1,48.15,56900.0,42.7385,42.783,42.7385,42.783,56900.0
2016-04-26 10:40:00,48.15,48.26,48.14,48.24,60500.0,42.783,42.8807,42.7741,42.8629,60500.0
2016-04-26 10:45:00,48.24,48.24,48.15,48.16,16500.0,42.8629,42.8629,42.783,42.7918,16500.0
2016-04-26 10:50:00,48.15,48.16,48.13,48.13,23560.0,42.783,42.7918,42.7652,42.7652,23560.0
2016-04-26 10:55:00,48.2,48.21,48.18,48.18,8000.0,42.8274,42.8363,42.8096,42.8096,8000.0
2016-04-26 11:00:00,48.13,48.21,48.13,48.21,3500.0,42.7652,42.8363,42.7652,42.8363,3500.0
2016-04-26 11:05:00,48.2,48.22,48.14,48.18,30485.0,42.8274,42.8452,42.7741,42.8096,30485.0
2016-04-26 11:10:00,48.2,48.2,48.19,48.19,11530.0,42.8274,42.8274,42.8185,42.8185,11530.0
2016-04-26 11:15:00,48.19,48.22,48.15,48.22,51040.0,42.8185,42.8452,42.783,42.8452,51040.0
2016-04-26 11:20:00,48.23,48.32,48.21,48.32,39265.0,42.854,42.934,42.8363,42.934,39265.0
2016-04-26 11:25:00,48.33,48.37,48.31,48.34,54600.0,42.9429,42.9784,42.9251,42.9518,54600.0
2016-04-26 11:30:00,48.32,48.37,48.32,48.37,9050.0,42.934,42.9784,42.934,42.9784,9050.0
2016-04-26 11:35:00,48.39,48.44,48.39,48.44,6480.0,42.9962,43.0406,42.9962,43.0406,6480.0
2016-04-26 11:40:00,48.42,48.47,48.38,48.4,16760.0,43.0229,43.0673,42.9873,43.0051,16760.0
2016-04-26 11:45:00,48.41,48.48,48.41,48.48,3500.0,43.014,43.0762,43.014,43.0762,3500.0
2016-04-26 11:50:00,48.48,48.57,48.48,48.57,5500.0,43.0762,43.1561,43.0762,43.1561,5500.0
2016-04-26 11:55:00,48.57,48.58,48.56,48.56,4725.0,43.1561,43.165,43.1473,43.1473,4725.0
2016-04-26 12:00:00,48.54,48.54,48.52,48.53,8500.0,43.1295,43.1295,43.1117,43.1206,8500.0
2016-04-26 12:05:00,48.55,48.67,48.54,48.6,37815.0,43.1384,43.245,43.1295,43.1828,37815.0
2016-04-26 12:10:00,48.64,48.69,48.61,48.68,11190.0,43.2183,43.2628,43.1917,43.2539,11190.0
2016-04-26 12:15:00,48.69,48.79,48.68,48.75,21450.0,43.2628,43.3516,43.2539,43.3161,21450.0
2016-04-26 12:20:00,48.72,48.8,48.72,48.72,34500.0,43.2894,43.3605,43.2894,43.2894,34500.0
2016-04-26 12:25:00,48.74,48.78,48.72,48.74,16400.0,43.3072,43.3427,43.2894,43.3072,16400.0
2016-04-26 12:30:00,48.74,48.83,48.74,48.82,36675.0,43.3072,43.3872,43.3072,43.3783,36675.0
2016-04-26 12:35:00,48.82,48.83,48.81,48.82,28180.0,43.3783,43.3872,43.3694,43.3783,28180.0
2016-04-26 12:40:00,48.83,48.85,48.82,48.84,11540.0,43.3872,43.4049,43.3783,43.396,11540.0
2016-04-26 12:45:00,48.84,48.88,48.84,48.88,8120.0,43.396,43.4316,43.396,43.4316,8120.0
2016-04-26 12:50:00,48.88,48.9,48.79,48.79,30495.0,43.4316,43.4494,43.3516,43.3516,30495.0
2016-04-26 12:55:00,48.79,48.79,48.73,48.78,21205.0,43.3516,43.3516,43.2983,43.3427,21205.0
2016-04-26 13:00:00,48.74,48.81,48.74,48.77,30675.0,43.3072,43.3694,43.3072,43.3338,30675.0
2016-04-26 13:05:00,48.77,48.81,48.75,48.75,13500.0,43.3338,43.3694,43.3161,43.3161,13500.0
2016-04-26 13:10:00,48.76,48.76,48.71,48.75,12500.0,43.325,43.325,43.2805,43.3161,12500.0
2016-04-26 13:15:00,48.74,48.74,48.71,48.74,13025.0,43.3072,43.3072,43.2805,43.3072,13025.0
2016-04-26 13:20:00,48.75,48.76,48.73,48.73,3000.0,43.3161,43.325,43.2983,43.2983,3000.0
2016-04-26 13:25:00,48.74,48.74,48.7,48.72,14500.0,43.3072,43.3072,43.2716,43.2894,14500.0
2016-04-26 13:30:00,48.72,48.79,48.7,48.77,32300.0,43.2894,43.3516,43.2716,43.3338,32300.0
2016-04-26 13:35:00,48.71,48.74,48.71,48.71,3350.0,43.2805,43.3072,43.2805,43.2805,3350.0
2016-04-26 13:40:00,48.7,48.7,48.62,48.68,26715.0,43.2716,43.2716,43.2006,43.2539,26715.0
2016-04-26 13:45:00,48.69,48.7,48.69,48.7,11500.0,43.2628,43.2716,43.2628,43.2716,11500.0
2016-04-26 13:50:00,48.7,48.7,48.68,48.68,10585.0,43.2716,43.2716,43.2539,43.2539,10585.0
2016-04-26 13:55:00,48.68,48.75,48.68,48.73,22535.0,43.2539,43.3161,43.2539,43.2983,22535.0
2016-04-26 14:00:00,48.73,48.76,48.71,48.73,15510.0,43.2983,43.325,43.2805,43.2983,15510.0
2016-04-26 14:05:00,48.72,48.72,48.65,48.65,13140.0,43.2894,43.2894,43.2272,43.2272,13140.0
2016-04-26 14:10:00,48.64,48.65,48.62,48.64,5410.0,43.2183,43.2272,43.2006,43.2183,5410.0
2016-04-26 14:15:00,48.6,48.66,48.6,48.65,13600.0,43.1828,43.2361,43.1828,43.2272,13600.0
2016-04-26 14:20:00,48.66,48.68,48.66,48.66,3500.0,43.2361,43.2539,43.2361,43.2361,3500.0
2016-04-26 14:25:00,48.66,48.68,48.59,48.63,11220.0,43.2361,43.2539,43.1739,43.2094,11220.0
2016-04-26 14:30:00,48.61,48.61,48.61,48.61,500.0,43.1917,43.1917,43.1917,43.1917,500.0
2016-04-26 14:35:00,48.6,48.65,48.6,48.63,17000.0,43.1828,43.2272,43.1828,43.2094,17000.0
2016-04-26 14:40:00,48.63,48.63,48.59,48.61,10510.0,43.2094,43.2094,43.1739,43.1917,10510.0
2016-04-26 14:45:00,48.61,48.67,48.61,48.67,10000.0,43.1917,43.245,43.1917,43.245,10000.0
2016-04-26 14:50:00,48.65,48.65,48.61,48.61,14790.0,43.2272,43.2272,43.1917,43.1917,14790.0
2016-04-26 14:55:00,48.64,48.64,48.6,48.62,6355.0,43.2183,43.2183,43.1828,43.2006,6355.0
2016-04-26 15:00:00,48.61,48.67,48.61,48.66,15280.0,43.1917,43.245,43.1917,43.2361,15280.0
2016-04-26 15:05:00,48.64,48.69,48.64,48.69,23510.0,43.2183,43.2628,43.2183,43.2628,23510.0
2016-04-26 15:10:00,48.71,48.71,48.7,48.71,18645.0,43.2805,43.2805,43.2716,43.2805,18645.0
2016-04-26 15:15:00,48.71,48.73,48.66,48.67,12505.0,43.2805,43.2983,43.2361,43.245,12505.0
2016-04-26 15:20:00,48.69,48.71,48.62,48.62,16510.0,43.2628,43.2805,43.2006,43.2006,16510.0
2016-04-26 15:25:00,48.65,48.72,48.65,48.72,10750.0,43.2272,43.2894,43.2272,43.2894,10750.0
2016-04-26 15:30:00,48.72,48.78,48.72,48.78,24885.0,43.2894,43.3427,43.2894,43.3427,24885.0
2016-04-26 15:35:00,48.77,48.78,48.73,48.73,27445.0,43.3338,43.3427,43.2983,43.2983,27445.0
2016-04-26 15:40:00,48.75,48.78,48.73,48.76,18565.0,43.3161,43.3427,43.2983,43.325,18565.0
2016-04-26 15:45:00,48.78,48.82,48.77,48.82,31050.0,43.3427,43.3783,43.3338,43.3783,31050.0
2016-04-26 15:50:00,48.82,48.86,48.82,48.85,83970.0,43.3783,43.4138,43.3783,43.4049,83970.0
2016-04-26 15:55:00,48.86,48.86,48.82,48.86,106400.0,43.4138,43.4138,43.3783,43.4138,106400.0
2016-04-27 09:30:00,48.76,48.93,48.56,48.56,37225.0,43.325,43.476,43.1473,43.1473,37225.0
2016-04-27 09:35:00,48.4,48.58,48.4,48.47,19185.0,43.0051,43.165,43.0051,43.0673,19185.0
2016-04-27 09:40:00,48.54,48.72,48.54,48.63,38745.0,43.1295,43.2894,43.1295,43.2094,38745.0
2016-04-27 09:45:00,48.7,48.7,48.58,48.68,32365.0,43.2716,43.2716,43.165,43.2539,32365.0
2016-04-27 09:50:00,48.68,48.68,48.56,48.58,11000.0,43.2539,43.2539,43.1473,43.165,11000.0
2016-04-27 09:55:00,48.58,48.58,48.54,48.56,8500.0,43.165,43.165,43.1295,43.1473,8500.0
2016-04-27 10:00:00,48.54,48.58,48.53,48.54,21820.0,43.1295,43.165,43.1206,43.1295,21820.0
2016-04-27 10:05:00,48.52,48.52,48.36,48.44,12790.0,43.1117,43.1117,42.9695,43.0406,12790.0
2016-04-27 10:10:00,48.44,48.44,48.29,48.29,13000.0,43.0406,43.0406,42.9073,42.9073,13000.0
2016-04-27 10:15:00,48.32,48.39,48.25,48.36,26465.0,42.934,42.9962,42.8718,42.9695,26465.0
2016-04-27 10:20:00,48.36,48.39,48.34,48.39,3000.0,42.9695,42.9962,42.9518,42.9962,3000.0
2016-04-27 10:25:00,48.41,48.42,48.41,48.41,3750.0,43.014,43.0229,43.014,43.014,3750.0
2016-04-27 10:30:00,48.39,48.46,48.34,48.46,20520.0,42.9962,43.0584,42.9518,43.0584,20520.0
2016-04-27 10:35:00,48.44,48.48,48.41,48.48,11000.0,43.0406,43.0762,43.014,43.0762,11000.0
2016-04-27 10:40:00,48.45,48.45,48.4,48.4,7500.0,43.0495,43.0495,43.0051,43.0051,7500.0
2016-04-27 10:45:00,48.44,48.44,48.4,48.43,2000.0,43.0406,43.0406,43.0051,43.0317,2000.0
2016-04-27 10:50:00,48.42,48.43,48.39,48.43,10660.0,43.0229,43.0317,42.9962,43.0317,10660.0
2016-04-27 10:55:00,48.43,48.5,48.43,48.47,16880.0,43.0317,43.0939,43.0317,43.0673,16880.0
2016-04-27 11:00:00,48.46,48.51,48.46,48.49,11500.0,43.0584,43.1028,43.0584,43.0851,11500.0
2016-04-27 11:05:00,48.53,48.53,48.48,48.49,17750.0,43.1206,43.1206,43.0762,43.0851,17750.0
2016-04-27 11:10:00,48.51,48.52,48.49,48.49,7280.0,43.1028,43.1117,43.0851,43.0851,7280.0
2016-04-27 11:15:00,48.49,48.49,48.46,48.46,3500.0,43.0851,43.0851,43.0584,43.0584,3500.0
2016-04-27 11:20:00,48.47,48.49,48.44,48.44,7500.0,43.0673,43.0851,43.0406,43.0406,7500.0
2016-04-27 11:25:00,48.44,48.45,48.39,48.43,19000.0,43.0406,43.0495,42.9962,43.0317,19000.0
2016-04-27 11:30:00,48.46,48.55,48.46,48.55,8000.0,43.0584,43.1384,43.0584,43.1384,8000.0
2016-04-27 11:35:00,48.58,48.65,48.57,48.64,19500.0,43.165,43.2272,43.1561,43.2183,19500.0
2016-04-27 11:40:00,48.63,48.65,48.6,48.6,12500.0,43.2094,43.2272,43.1828,43.1828,12500.0
2016-04-27 11:45:00,48.6,48.66,48.6,48.66,9500.0,43.1828,43.2361,43.1828,43.2361,9500.0
2016-04-27 11:50:00,48.63,48.65,48.58,48.58,7730.0,43.2094,43.2272,43.165,43.165,7730.0
2016-04-27 11:55:00,48.59,48.63,48.59,48.59,3500.0,43.1739,43.2094,43.1739,43.1739,3500.0
2016-04-27 12:00:00,48.63,48.63,48.56,48.62,41510.0,43.2094,43.2094,43.1473,43.2006,41510.0
2016-04-27 12:05:00,48.61,48.64,48.61,48.64,1875.0,43.1917,43.2183,43.1917,43.2183,1875.0
2016-04-27 12:10:00,48.66,48.66,48.59,48.62,10250.0,43.2361,43.2361,43.1739,43.2006,10250.0
2016-04-27 12:15:00,48.6,48.6,48.6,48.6,500.0,43.1828,43.1828,43.1828,43.1828,500.0
2016-04-27 12:20:00,48.6,48.65,48.6,48.65,7000.0,43.1828,43.2272,43.1828,43.2272,7000.0
2016-04-27 12:25:00,48.69,48.69,48.63,48.63,4500.0,43.2628,43.2628,43.2094,43.2094,4500.0
2016-04-27 12:30:00,48.63,48.65,48.62,48.65,1500.0,43.2094,43.2272,43.2006,43.2272,1500.0
2016-04-27 12:35:00,48.63,48.65,48.63,48.64,11700.0,43.2094,43.2272,43.2094,43.2183,11700.0
2016-04-27 12:40:00,48.66,48.66,48.64,48.64,1500.0,43.2361,43.2361,43.2183,43.2183,1500.0
2016-04-27 12:45:00,48.65,48.65,48.63,48.63,6500.0,43.2272,43.2272,43.2094,43.2094,6500.0
2016-04-27 12:50:00,48.68,48.68,48.68,48.68,500.0,43.2539,43.2539,43.2539,43.2539,500.0
2016-04-27 12:55:00,48.65,48.66,48.62,48.66,19000.0,43.2272,43.2361,43.2006,43.2361,19000.0
2016-04-27 13:00:00,48.65,48.7,48.65,48.7,51190.0,43.2272,43.2716,43.2272,43.2716,51190.0
2016-04-27 13:05:00,48.7,48.74,48.7,48.73,3040.0,43.2716,43.3072,43.2716,43.2983,3040.0
2016-04-27 13:10:00,48.75,48.75,48.75,48.75,500.0,43.3161,43.3161,43.3161,43.3161,500.0
2016-04-27 13:15:00,48.72,48.73,48.7,48.7,4210.0,43.2894,43.2983,43.2716,43.2716,4210.0
2016-04-27 13:20:00,48.7,48.71,48.68,48.7,37275.0,43.2716,43.2805,43.2539,43.2716,37275.0
2016-04-27 13:25:00,48.7,48.76,48.69,48.74,18085.0,43.2716,43.325,43.2628,43.3072,18085.0
2016-04-27 13:30:00,48.74,48.77,48.74,48.77,6260.0,43.3072,43.3338,43.3072,43.3338,6260.0
2016-04-27 13:35:00,48.77,48.78,48.75,48.76,17500.0,43.3338,43.3427,43.3161,43.325,17500.0
2016-04-27 13:40:00,48.77,48.77,48.75,48.76,8500.0,43.3338,43.3338,43.3161,43.325,8500.0
2016-04-27 13:45:00,48.77,48.82,48.76,48.82,8500.0,43.3338,43.3783,43.325,43.3783,8500.0
2016-04-27 13:50:00,48.81,48.84,48.8,48.8,26550.0,43.3694,43.396,43.3605,43.3605,26550.0
2016-04-27 13:55:00,48.81,48.82,48.8,48.82,20605.0,43.3694,43.3783,43.3605,43.3783,20605.0
2016-04-27 14:00:00,48.83,48.9,48.78,48.8,72440.0,43.3872,43.4494,43.3427,43.3605,72440.0
2016-04-27 14:05:00,48.84,48.87,48.74,48.87,49995.0,43.396,43.4227,43.3072,43.4227,49995.0
2016-04-27 14:10:00,48.87,48.9,48.74,48.76,47935.0,43.4227,43.4494,43.3072,43.325,47935.0
2016-04-27 14:15:00,48.78,48.85,48.78,48.79,15280.0,43.3427,43.4049,43.3427,43.3516,15280.0
2016-04-27 14:20:00,48.84,48.87,48.78,48.79,13780.0,43.396,43.4227,43.3427,43.3516,13780.0
2016-04-27 14:25:00,48.77,48.79,48.73,48.74,10290.0,43.3338,43.3516,43.2983,43.3072,10290.0
2016-04-27 14:30:00,48.73,48.79,48.61,48.61,9000.0,43.2983,43.3516,43.1917,43.1917,9000.0
2016-04-27 14:35:00,48.6,48.71,48.6,48.69,14120.0,43.1828,43.2805,43.1828,43.2628,14120.0
2016-04-27 14:40:00,48.68,48.75,48.68,48.75,2500.0,43.2539,43.3161,43.2539,43.3161,2500.0
2016-04-27 14:45:00,48.77,48.79,48.66,48.7,14000.0,43.3338,43.3516,43.2361,43.2716,14000.0
2016-04-27 14:50:00,48.66,48.78,48.66,48.78,11070.0,43.2361,43.3427,43.2361,43.3427,11070.0
2016-04-27 14:55:00,48.79,48.8,48.75,48.76,19825.0,43.3516,43.3605,43.3161,43.325,19825.0
2016-04-27 15:00:00,48.76,48.92,48.76,48.9,20590.0,43.325,43.4671,43.325,43.4494,20590.0
2016-04-27 15:05:00,48.88,48.88,48.81,48.81,9000.0,43.4316,43.4316,43.3694,43.3694,9000.0
2016-04-27 15:10:00,48.82,48.88,48.8,48.87,15250.0,43.3783,43.4316,43.3605,43.4227,15250.0
2016-04-27 15:15:00,48.87,48.89,48.81,48.87,63665.0,43.4227,43.4405,43.3694,43.4227,63665.0
2016-04-27 15:20:00,48.92,48.92,48.83,48.85,11500.0,43.4671,43.4671,43.3872,43.4049,11500.0
2016-04-27 15:25:00,48.83,48.85,48.78,48.85,27980.0,43.3872,43.4049,43.3427,43.4049,27980.0
2016-04-27 15:30:00,48.8,48.82,48.8,48.82,9500.0,43.3605,43.3783,43.3605,43.3783,9500.0
2016-04-27 15:35:00,48.82,48.86,48.79,48.84,25000.0,43.3783,43.4138,43.3516,43.396,25000.0
2016-04-27 15:40:00,48.82,48.84,48.74,48.77,26620.0,43.3783,43.396,43.3072,43.3338,26620.0
2016-04-27 15:45:00,48.78,48.84,48.77,48.82,43425.0,43.3427,43.396,43.3338,43.3783,43425.0
2016-04-27 15:50:00,48.82,48.85,48.73,48.73,39515.0,43.3783,43.4049,43.2983,43.2983,39515.0
2016-04-27 15:55:00,48.75,48.76,48.67,48.72,59820.0,43.3161,43.325,43.245,43.2894,59820.0
2016-04-28 09:30:00,48.29,48.58,48.29,48.55,40240.0,42.9073,43.165,42.9073,43.1384,40240.0
2016-04-28 09:35:00,48.48,48.48,48.15,48.17,23145.0,43.0762,43.0762,42.783,42.8007,23145.0
2016-04-28 09:40:00,48.22,48.29,48.18,48.24,17335.0,42.8452,42.9073,42.8096,42.8629,17335.0
2016-04-28 09:45:00,48.29,48.39,48.23,48.3,20595.0,42.9073,42.9962,42.854,42.9162,20595.0
2016-04-28 09:50:00,48.34,48.48,48.34,48.41,27230.0,42.9518,43.0762,42.9518,43.014,27230.0
2016-04-28 09:55:00,48.42,48.54,48.39,48.48,24730.0,43.0229,43.1295,42.9962,43.0762,24730.0
2016-04-28 10:00:00,48.49,48.62,48.49,48.56,8435.0,43.0851,43.2006,43.0851,43.1473,8435.0
2016-04-28 10:05:00,48.54,48.59,48.52,48.56,18770.0,43.1295,43.1739,43.1117,43.1473,18770.0
2016-04-28 10:10:00,48.55,48.66,48.53,48.66,6185.0,43.1384,43.2361,43.1206,43.2361,6185.0
2016-04-28 10:15:00,48.69,48.69,48.64,48.64,5685.0,43.2628,43.2628,43.2183,43.2183,5685.0
2016-04-28 10:20:00,48.62,48.62,48.6,48.6,2500.0,43.2006,43.2006,43.1828,43.1828,2500.0
2016-04-28 10:25:00,48.71,48.71,48.69,48.69,1000.0,43.2805,43.2805,43.2628,43.2628,1000.0
2016-04-28 10:30:00,48.66,48.66,48.6,48.6,6000.0,43.2361,43.2361,43.1828,43.1828,6000.0
2016-04-28 10:35:00,48.61,48.69,48.61,48.62,7285.0,43.1917,43.2628,43.1917,43.2006,7285.0
2016-04-28 10:40:00,48.62,48.62,48.55,48.55,6270.0,43.2006,43.2006,43.1384,43.1384,6270.0
2016-04-28 10:45:00,48.59,48.66,48.58,48.66,5725.0,43.1739,43.2361,43.165,43.2361,5725.0
2016-04-28 10:50:00,48.64,48.64,48.53,48.56,9160.0,43.2183,43.2183,43.1206,43.1473,9160.0
2016-04-28 10:55:00,48.6,48.66,48.59,48.66,7500.0,43.1828,43.2361,43.1739,43.2361,7500.0
2016-04-28 11:00:00,48.64,48.68,48.64,48.64,8000.0,43.2183,43.2539,43.2183,43.2183,8000.0
2016-04-28 11:05:00,48.58,48.62,48.58,48.59,8500.0,43.165,43.2006,43.165,43.1739,8500.0
2016-04-28 11:10:00,48.61,48.63,48.58,48.61,6500.0,43.1917,43.2094,43.165,43.1917,6500.0
2016-04-28 11:15:00,48.61,48.64,48.59,48.62,29500.0,43.1917,43.2183,43.1739,43.2006,29500.0
2016-04-28 11:20:00,48.58,48.69,48.58,48.65,3000.0,43.165,43.2628,43.165,43.2272,3000.0
2016-04-28 11:25:00,48.69,48.69,48.6,48.6,8000.0,43.2628,43.2628,43.1828,43.1828,8000.0
2016-04-28 11:30:00,48.6,48.63,48.6,48.63,1000.0,43.1828,43.2094,43.1828,43.2094,1000.0
2016-04-28 11:35:00,48.61,48.62,48.59,48.62,7750.0,43.1917,43.2006,43.1739,43.2006,7750.0
2016-04-28 11:40:00,48.62,48.62,48.54,48.55,19800.0,43.2006,43.2006,43.1295,43.1384,19800.0
2016-04-28 11:45:00,48.56,48.57,48.51,48.56,4000.0,43.1473,43.1561,43.1028,43.1473,4000.0
2016-04-28 11:50:00,48.55,48.59,48.55,48.56,3250.0,43.1384,43.1739,43.1384,43.1473,3250.0
2016-04-28 11:55:00,48.56,48.56,48.46,48.49,4845.0,43.1473,43.1473,43.0584,43.0851,4845.0
2016-04-28 12:00:00,48.51,48.54,48.49,48.51,7000.0,43.1028,43.1295,43.0851,43.1028,7000.0
2016-04-28 12:05:00,48.54,48.54,48.51,48.51,2500.0,43.1295,43.1295,43.1028,43.1028,2500.0
2016-04-28 12:10:00,48.54,48.61,48.54,48.58,4000.0,43.1295,43.1917,43.1295,43.165,4000.0
2016-04-28 12:15:00,48.58,48.6,48.55,48.55,5645.0,43.165,43.1828,43.1384,43.1384,5645.0
2016-04-28 12:20:00,48.54,48.54,48.49,48.49,2500.0,43.1295,43.1295,43.0851,43.0851,2500.0
2016-04-28 12:25:00,48.54,48.59,48.54,48.57,7000.0,43.1295,43.1739,43.1295,43.1561,7000.0
2016-04-28 12:30:00,48.56,48.57,48.55,48.56,4000.0,43.1473,43.1561,43.1384,43.1473,4000.0
2016-04-28 12:35:00,48.54,48.55,48.53,48.55,7660.0,43.1295,43.1384,43.1206,43.1384,7660.0
2016-04-28 12:40:00,48.55,48.61,48.55,48.61,17500.0,43.1384,43.1917,43.1384,43.1917,17500.0
2016-04-28 12:45:00,48.62,48.64,48.6,48.64,2000.0,43.2006,43.2183,43.1828,43.2183,2000.0
2016-04-28 12:50:00,48.59,48.7,48.59,48.67,9030.0,43.1739,43.2716,43.1739,43.245,9030.0
2016-04-28 12:55:00,48.65,48.68,48.65,48.67,1500.0,43.2272,43.2539,43.2272,43.245,1500.0
2016-04-28 13:00:00,48.63,48.66,48.54,48.57,20065.0,43.2094,43.2361,43.1295,43.1561,20065.0
2016-04-28 13:05:00,48.57,48.57,48.47,48.5,11390.0,43.1561,43.1561,43.0673,43.0939,11390.0
2016-04-28 13:10:00,48.49,48.49,48.43,48.44,18420.0,43.0851,43.0851,43.0317,43.0406,18420.0
2016-04-28 13:15:00,48.48,48.49,48.43,48.43,8930.0,43.0762,43.0851,43.0317,43.0317,8930.0
2016-04-28 13:20:00,48.39,48.39,48.33,48.36,6500.0,42.9962,42.9962,42.9429,42.9695,6500.0
2016-04-28 13:25:00,48.36,48.42,48.36,48.4,10500.0,42.9695,43.0229,42.9695,43.0051,10500.0
2016-04-28 13:30:00,48.4,48.47,48.4,48.45,10520.0,43.0051,43.0673,43.0051,43.0495,10520.0
2016-04-28 13:35:00,48.41,48.45,48.41,48.45,7500.0,43.014,43.0495,43.014,43.0495,7500.0
2016-04-28 13:40:00,48.43,48.47,48.42,48.47,10325.0,43.0317,43.0673,43.0229,43.0673,10325.0
2016-04-28 13:45:00,48.46,48.49,48.46,48.48,3500.0,43.0584,43.0851,43.0584,43.0762,3500.0
2016-04-28 13:50:00,48.48,48.51,48.47,48.51,7000.0,43.0762,43.1028,43.0673,43.1028,7000.0
2016-04-28 13:55:00,48.49,48.49,48.44,48.44,7500.0,43.0851,43.0851,43.0406,43.0406,7500.0
2016-04-28 14:00:00,48.44,48.5,48.43,48.49,14000.0,43.0406,43.0939,43.0317,43.0851,14000.0
2016-04-28 14:05:00,48.48,48.5,48.48,48.5,12295.0,43.0762,43.0939,43.0762,43.0939,12295.0
2016-04-28 14:10:00,48.48,48.49,48.46,48.46,37050.0,43.0762,43.0851,43.0584,43.0584,37050.0
2016-04-28 14:15:00,48.48,48.48,48.45,48.47,4040.0,43.0762,43.0762,43.0495,43.0673,4040.0
2016-04-28 14:20:00,48.44,48.46,48.42,48.44,6350.0,43.0406,43.0584,43.0229,43.0406,6350.0
2016-04-28 14:25:00,48.46,48.49,48.46,48.49,2000.0,43.0584,43.0851,43.0584,43.0851,2000.0
2016-04-28 14:30:00,48.47,48.5,48.43,48.43,7975.0,43.0673,43.0939,43.0317,43.0317,7975.0
2016-04-28 14:35:00,48.43,48.43,48.39,48.41,5030.0,43.0317,43.0317,42.9962,43.014,5030.0
2016-04-28 14:40:00,48.41,48.47,48.41,48.47,5550.0,43.014,43.0673,43.014,43.0673,5550.0
2016-04-28 14:45:00,48.44,48.44,48.4,48.4,7750.0,43.0406,43.0406,43.0051,43.0051,7750.0
2016-04-28 14:50:00,48.41,48.41,48.38,48.38,1750.0,43.014,43.014,42.9873,42.9873,1750.0
2016-04-28 14:55:00,48.39,48.4,48.34,48.36,14500.0,42.9962,43.0051,42.9518,42.9695,14500.0
2016-04-28 15:00:00,48.34,48.37,48.34,48.34,6500.0,42.9518,42.9784,42.9518,42.9518,6500.0
2016-04-28 15:05:00,48.34,48.35,48.3,48.31,9255.0,42.9518,42.9607,42.9162,42.9251,9255.0
2016-04-28 15:10:00,48.3,48.3,48.22,48.23,8675.0,42.9162,42.9162,42.8452,42.854,8675.0
2016-04-28 15:15:00,48.2,48.21,48.16,48.17,45125.0,42.8274,42.8363,42.7918,42.8007,45125.0
2016-04-28 15:20:00,48.19,48.23,48.19,48.21,44540.0,42.8185,42.854,42.8185,42.8363,44540.0
2016-04-28 15:25:00,48.22,48.22,48.1,48.1,27100.0,42.8452,42.8452,42.7385,42.7385,27100.0
2016-04-28 15:30:00,48.11,48.16,48.11,48.11,28270.0,42.7474,42.7918,42.7474,42.7474,28270.0
2016-04-28 15:35:00,48.09,48.15,48.09,48.12,28210.0,42.7296,42.783,42.7296,42.7563,28210.0
2016-04-28 15:40:00,48.12,48.18,48.12,48.17,48700.0,42.7563,42.8096,42.7563,42.8007,48700.0
2016-04-28 15:45:00,48.15,48.22,48.15,48.15,42950.0,42.783,42.8452,42.783,42.783,42950.0
2016-04-28 15:50:00,48.13,48.13,48.03,48.07,42220.0,42.7652,42.7652,42.6763,42.7119,42220.0
2016-04-28 15:55:00,48.07,48.2,48.06,48.2,125415.0,42.7119,42.8274,42.703,42.8274,125415.0
2016-04-29 09:30:00,47.9,48.03,47.78,47.78,34435.0,42.5608,42.6763,42.4542,42.4542,34435.0
2016-04-29 09:35:00,47.87,47.92,47.71,47.76,12500.0,42.5342,42.5786,42.392,42.4364,12500.0
2016-04-29 09:40:00,47.76,47.91,47.7,47.91,25010.0,42.4364,42.5697,42.3831,42.5697,25010.0
2016-04-29 09:45:00,47.94,47.94,47.73,47.73,31060.0,42.5964,42.5964,42.4098,42.4098,31060.0
2016-04-29 09:50:00,47.71,47.86,47.71,47.83,18675.0,42.392,42.5253,42.392,42.4986,18675.0
2016-04-29 09:55:00,47.8,47.9,47.8,47.84,21450.0,42.472,42.5608,42.472,42.5075,21450.0
2016-04-29 10:00:00,47.78,47.88,47.72,47.84,22000.0,42.4542,42.543,42.4009,42.5075,22000.0
2016-04-29 10:05:00,47.84,47.97,47.84,47.97,18015.0,42.5075,42.623,42.5075,42.623,18015.0
2016-04-29 10:10:00,47.96,48.05,47.96,48.05,12535.0,42.6141,42.6941,42.6141,42.6941,12535.0
2016-04-29 10:15:00,48.04,48.09,48.0,48.02,21000.0,42.6852,42.7296,42.6497,42.6674,21000.0
2016-04-29 10:20:00,48.02,48.03,47.94,48.02,27950.0,42.6674,42.6763,42.5964,42.6674,27950.0
2016-04-29 10:25:00,48.0,48.01,47.98,47.98,4625.0,42.6497,42.6586,42.6319,42.6319,4625.0
2016-04-29 10:30:00,48.03,48.05,47.97,48.01,44380.0,42.6763,42.6941,42.623,42.6586,44380.0
2016-04-29 10:35:00,48.01,48.03,47.97,47.99,39385.0,42.6586,42.6763,42.623,42.6408,39385.0
2016-04-29 10:40:00,47.98,47.99,47.89,47.89,18285.0,42.6319,42.6408,42.5519,42.5519,18285.0
2016-04-29 10:45:00,47.89,47.89,47.71,47.71,35135.0,42.5519,42.5519,42.392,42.392,35135.0
2016-04-29 10:50:00,47.71,47.78,47.71,47.75,15000.0,42.392,42.4542,42.392,42.4275,15000.0
2016-04-29 10:55:00,47.78,47.9,47.77,47.83,19500.0,42.4542,42.5608,42.4453,42.4986,19500.0
2016-04-29 11:00:00,47.83,47.84,47.74,47.82,18280.0,42.4986,42.5075,42.4187,42.4897,18280.0
2016-04-29 11:05:00,47.81,47.87,47.77,47.87,11500.0,42.4809,42.5342,42.4453,42.5342,11500.0
2016-04-29 11:10:00,47.84,47.88,47.81,47.81,19435.0,42.5075,42.543,42.4809,42.4809,19435.0
2016-04-29 11:15:00,47.79,47.82,47.74,47.74,41500.0,42.4631,42.4897,42.4187,42.4187,41500.0
2016-04-29 11:20:00,47.74,47.82,47.7,47.8,23070.0,42.4187,42.4897,42.3831,42.472,23070.0
2016-04-29 11:25:00,47.78,47.83,47.78,47.81,16000.0,42.4542,42.4986,42.4542,42.4809,16000.0
2016-04-29 11:30:00,47.79,47.81,47.74,47.75,26650.0,42.4631,42.4809,42.4187,42.4275,26650.0
2016-04-29 11:35:00,47.73,47.74,47.67,47.71,41455.0,42.4098,42.4187,42.3565,42.392,41455.0
2016-04-29 11:40:00,47.7,47.7,47.64,47.64,12500.0,42.3831,42.3831,42.3298,42.3298,12500.0
2016-04-29 11:45:00,47.64,47.75,47.64,47.75,11445.0,42.3298,42.4275,42.3298,42.4275,11445.0
2016-04-29 11:50:00,47.75,47.78,47.74,47.77,24250.0,42.4275,42.4542,42.4187,42.4453,24250.0
2016-04-29 11:55:00,47.72,47.72,47.66,47.68,20000.0,42.4009,42.4009,42.3476,42.3653,20000.0
2016-04-29 12:00:00,47.67,47.67,47.63,47.65,10500.0,42.3565,42.3565,42.3209,42.3387,10500.0
2016-04-29 12:05:00,47.66,47.78,47.66,47.77,25595.0,42.3476,42.4542,42.3476,42.4453,25595.0
2016-04-29 12:10:00,47.74,47.78,47.72,47.76,28500.0,42.4187,42.4542,42.4009,42.4364,28500.0
2016-04-29 12:15:00,47.77,47.84,47.77,47.84,21065.0,42.4453,42.5075,42.4453,42.5075,21065.0
2016-04-29 12:20:00,47.9,47.92,47.85,47.85,12580.0,42.5608,42.5786,42.5164,42.5164,12580.0
2016-04-29 12:25:00,47.82,47.89,47.82,47.88,5000.0,42.4897,42.5519,42.4897,42.543,5000.0
2016-04-29 12:30:00,47.85,47.9,47.85,47.9,10000.0,42.5164,42.5608,42.5164,42.5608,10000.0
2016-04-29 12:35:00,47.91,47.93,47.86,47.86,17750.0,42.5697,42.5875,42.5253,42.5253,17750.0
2016-04-29 12:40:00,47.87,47.87,47.77,47.77,6000.0,42.5342,42.5342,42.4453,42.4453,6000.0
2016-04-29 12:45:00,47.78,47.88,47.78,47.86,12605.0,42.4542,42.543,42.4542,42.5253,12605.0
2016-04-29 12:50:00,47.87,47.88,47.77,47.78,25780.0,42.5342,42.543,42.4453,42.4542,25780.0
2016-04-29 12:55:00,47.78,47.81,47.73,47.73,12500.0,42.4542,42.4809,42.4098,42.4098,12500.0
2016-04-29 13:00:00,47.74,47.8,47.74,47.8,4000.0,42.4187,42.472,42.4187,42.472,4000.0
2016-04-29 13:05:00,47.83,47.87,47.83,47.87,5500.0,42.4986,42.5342,42.4986,42.5342,5500.0
2016-04-29 13:10:00,47.87,47.94,47.87,47.94,16000.0,42.5342,42.5964,42.5342,42.5964,16000.0
2016-04-29 13:15:00,47.93,47.93,47.87,47.89,9000.0,42.5875,42.5875,42.5342,42.5519,9000.0
2016-04-29 13:20:00,47.9,47.97,47.89,47.97,16125.0,42.5608,42.623,42.5519,42.623,16125.0
2016-04-29 13:25:00,47.95,47.96,47.89,47.9,10180.0,42.6052,42.6141,42.5519,42.5608,10180.0
2016-04-29 13:30:00,47.89,47.9,47.83,47.9,12500.0,42.5519,42.5608,42.4986,42.5608,12500.0
2016-04-29 13:35:00,47.9,47.91,47.88,47.88,3440.0,42.5608,42.5697,42.543,42.543,3440.0
2016-04-29 13:40:00,47.89,47.89,47.8,47.8,9960.0,42.5519,42.5519,42.472,42.472,9960.0
2016-04-29 13:45:00,47.84,47.84,47.73,47.84,11180.0,42.5075,42.5075,42.4098,42.5075,11180.0
2016-04-29 13:50:00,47.87,47.88,47.78,47.88,14120.0,42.5342,42.543,42.4542,42.543,14120.0
2016-04-29 13:55:00,47.88,47.88,47.78,47.84,20000.0,42.543,42.543,42.4542,42.5075,20000.0
2016-04-29 14:00:00,47.83,47.87,47.8,47.87,26230.0,42.4986,42.5342,42.472,42.5342,26230.0
2016-04-29 14:05:00,47.84,47.84,47.82,47.82,9000.0,42.5075,42.5075,42.4897,42.4897,9000.0
2016-04-29 14:10:00,47.8,47.82,47.75,47.82,20420.0,42.472,42.4897,42.4275,42.4897,20420.0
2016-04-29 14:15:00,47.84,47.89,47.8,47.89,37650.0,42.5075,42.5519,42.472,42.5519,37650.0
2016-04-29 14:20:00,47.88,47.95,47.87,47.95,26500.0,42.543,42.6052,42.5342,42.6052,26500.0
2016-04-29 14:25:00,47.95,48.01,47.94,47.97,18700.0,42.6052,42.6586,42.5964,42.623,18700.0
2016-04-29 14:30:00,47.92,47.95,47.86,47.93,19100.0,42.5786,42.6052,42.5253,42.5875,19100.0
2016-04-29 14:35:00,47.91,47.92,47.82,47.82,13535.0,42.5697,42.5786,42.4897,42.4897,13535.0
2016-04-29 14:40:00,47.84,47.87,47.79,47.79,15120.0,42.5075,42.5342,42.4631,42.4631,15120.0
2016-04-29 14:45:00,47.82,47.96,47.82,47.95,38925.0,42.4897,42.6141,42.4897,42.6052,38925.0
2016-04-29 14:50:00,47.95,47.95,47.86,47.89,23650.0,42.6052,42.6052,42.5253,42.5519,23650.0
2016-04-29 14:55:00,47.93,47.95,47.83,47.85,15460.0,42.5875,42.6052,42.4986,42.5164,15460.0
2016-04-29 15:00:00,47.81,47.89,47.81,47.83,8800.0,42.4809,42.5519,42.4809,42.4986,8800.0
2016-04-29 15:05:00,47.85,47.95,47.85,47.91,24345.0,42.5164,42.6052,42.5164,42.5697,24345.0
2016-04-29 15:10:00,47.86,47.94,47.83,47.91,18415.0,42.5253,42.5964,42.4986,42.5697,18415.0
2016-04-29 15:15:00,47.9,47.93,47.89,47.91,11000.0,42.5608,42.5875,42.5519,42.5697,11000.0
2016-04-29 15:20:00,47.91,47.95,47.9,47.93,17500.0,42.5697,42.6052,42.5608,42.5875,17500.0
2016-04-29 15:25:00,47.91,47.93,47.87,47.88,26750.0,42.5697,42.5875,42.5342,42.543,26750.0
2016-04-29 15:30:00,47.89,48.07,47.89,48.02,29060.0,42.5519,42.7119,42.5519,42.6674,29060.0
2016-04-29 15:35:00,48.04,48.05,47.96,47.96,54275.0,42.6852,42.6941,42.6141,42.6141,54275.0
2016-04-29 15:40:00,47.95,48.03,47.95,48.03,48830.0,42.6052,42.6763,42.6052,42.6763,48830.0
2016-04-29 15:45:00,48.04,48.16,47.99,48.02,60390.0,42.6852,42.7918,42.6408,42.6674,60390.0
2016-04-29 15:50:00,48.03,48.07,47.98,48.04,57680.0,42.6763,42.7119,42.6319,42.6852,57680.0
2016-04-29 15:55:00,48.03,48.08,47.98,48.01,152480.0,42.6763,42.7208,42.6319,42.6586,152480.0
2016-05-02 09:30:00,48.11,48.29,48.09,48.29,52665.0,42.7474,42.9073,42.7296,42.9073,52665.0
2016-05-02 09:35:00,48.19,48.28,48.0,48.22,54890.0,42.8185,42.8985,42.6497,42.8452,54890.0
2016-05-02 09:40:00,48.22,48.32,48.12,48.18,44755.0,42.8452,42.934,42.7563,42.8096,44755.0
2016-05-02 09:45:00,48.16,48.19,48.04,48.11,77090.0,42.7918,42.8185,42.6852,42.7474,77090.0
2016-05-02 09:50:00,48.09,48.16,48.0,48.11,44835.0,42.7296,42.7918,42.6497,42.7474,44835.0
2016-05-02 09:55:00,48.11,48.11,47.89,47.9,43805.0,42.7474,42.7474,42.5519,42.5608,43805.0
2016-05-02 10:00:00,47.91,48.03,47.88,47.92,42835.0,42.5697,42.6763,42.543,42.5786,42835.0
2016-05-02 10:05:00,47.92,48.06,47.92,48.02,36500.0,42.5786,42.703,42.5786,42.6674,36500.0
2016-05-02 10:10:00,48.02,48.03,47.99,48.03,19695.0,42.6674,42.6763,42.6408,42.6763,19695.0
2016-05-02 10:15:00,48.01,48.11,48.01,48.07,28495.0,42.6586,42.7474,42.6586,42.7119,28495.0
2016-05-02 10:20:00,48.08,48.11,48.04,48.07,32615.0,42.7208,42.7474,42.6852,42.7119,32615.0
2016-05-02 10:25:00,48.07,48.1,48.04,48.1,43775.0,42.7119,42.7385,42.6852,42.7385,43775.0
2016-05-02 10:30:00,48.11,48.16,48.09,48.16,7570.0,42.7474,42.7918,42.7296,42.7918,7570.0
2016-05-02 10:35:00,48.13,48.13,48.05,48.05,51070.0,42.7652,42.7652,42.6941,42.6941,51070.0
2016-05-02 10:40:00,48.05,48.1,48.05,48.06,12845.0,42.6941,42.7385,42.6941,42.703,12845.0
2016-05-02 10:45:00,48.06,48.12,48.06,48.11,44500.0,42.703,42.7563,42.703,42.7474,44500.0
2016-05-02 10:50:00,48.11,48.11,48.04,48.06,24265.0,42.7474,42.7474,42.6852,42.703,24265.0
2016-05-02 10:55:00,48.05,48.08,48.01,48.07,34390.0,42.6941,42.7208,42.6586,42.7119,34390.0
2016-05-02 11:00:00,48.05,48.08,48.04,48.07,34250.0,42.6941,42.7208,42.6852,42.7119,34250.0
2016-05-02 11:05:00,48.08,48.17,48.07,48.17,103990.0,42.7208,42.8007,42.7119,42.8007,103990.0
2016-05-02 11:10:00,48.2,48.26,48.19,48.22,185550.0,42.8274,42.8807,42.8185,42.8452,185550.0
2016-05-02 11:15:00,48.21,48.35,48.19,48.35,257275.0,42.8363,42.9607,42.8185,42.9607,257275.0
2016-05-02 11:20:00,48.34,48.44,48.33,48.33,164015.0,42.9518,43.0406,42.9429,42.9429,164015.0
2016-05-02 11:25:00,48.33,48.38,48.32,48.38,90365.0,42.9429,42.9873,42.934,42.9873,90365.0
2016-05-02 11:30:00,48.39,48.45,48.38,48.45,8000.0,42.9962,43.0495,42.9873,43.0495,8000.0
2016-05-02 11:35:00,48.5,48.65,48.5,48.65,20660.0,43.0939,43.2272,43.0939,43.2272,20660.0
2016-05-02 11:40:00,48.67,48.76,48.63,48.69,56590.0,43.245,43.325,43.2094,43.2628,56590.0
2016-05-02 11:45:00,48.69,48.72,48.67,48.7,12500.0,43.2628,43.2894,43.245,43.2716,12500.0
2016-05-02 11:50:00,48.69,48.74,48.66,48.74,32215.0,43.2628,43.3072,43.2361,43.3072,32215.0
2016-05-02 11:55:00,48.77,48.86,48.77,48.77,27000.0,43.3338,43.4138,43.3338,43.3338,27000.0
2016-05-02 12:00:00,48.77,48.78,48.72,48.73,22595.0,43.3338,43.3427,43.2894,43.2983,22595.0
2016-05-02 12:05:00,48.72,48.74,48.67,48.67,15500.0,43.2894,43.3072,43.245,43.245,15500.0
2016-05-02 12:10:00,48.65,48.65,48.57,48.6,8000.0,43.2272,43.2272,43.1561,43.1828,8000.0
2016-05-02 12:15:00,48.61,48.72,48.6,48.72,8840.0,43.1917,43.2894,43.1828,43.2894,8840.0
2016-05-02 12:20:00,48.72,48.73,48.66,48.66,11500.0,43.2894,43.2983,43.2361,43.2361,11500.0
2016-05-02 12:25:00,48.66,48.76,48.64,48.76,10500.0,43.2361,43.325,43.2183,43.325,10500.0
2016-05-02 12:30:00,48.77,48.81,48.75,48.8,7500.0,43.3338,43.3694,43.3161,43.3605,7500.0
2016-05-02 12:35:00,48.77,48.8,48.75,48.76,17000.0,43.3338,43.3605,43.3161,43.325,17000.0
2016-05-02 12:40:00,48.75,48.77,48.65,48.7,25000.0,43.3161,43.3338,43.2272,43.2716,25000.0
2016-05-02 12:45:00,48.68,48.74,48.68,48.74,5500.0,43.2539,43.3072,43.2539,43.3072,5500.0
2016-05-02 12:50:00,48.76,48.76,48.68,48.71,10765.0,43.325,43.325,43.2539,43.2805,10765.0
2016-05-02 12:55:00,48.73,48.73,48.69,48.73,4500.0,43.2983,43.2983,43.2628,43.2983,4500.0
2016-05-02 13:00:00,48.74,48.76,48.73,48.76,5495.0,43.3072,43.325,43.2983,43.325,5495.0
2016-05-02 13:05:00,48.75,48.79,48.72,48.74,21780.0,43.3161,43.3516,43.2894,43.3072,21780.0
2016-05-02 13:10:00,48.72,48.8,48.72,48.74,29995.0,43.2894,43.3605,43.2894,43.3072,29995.0
2016-05-02 13:15:00,48.73,48.76,48.71,48.72,16240.0,43.2983,43.325,43.2805,43.2894,16240.0
2016-05-02 13:20:00,48.71,48.73,48.7,48.71,8500.0,43.2805,43.2983,43.2716,43.2805,8500.0
2016-05-02 13:25:00,48.7,48.75,48.7,48.75,15750.0,43.2716,43.3161,43.2716,43.3161,15750.0
2016-05-02 13:30:00,48.76,48.8,48.74,48.75,38780.0,43.325,43.3605,43.3072,43.3161,38780.0
2016-05-02 13:35:00,48.75,48.75,48.7,48.75,20370.0,43.3161,43.3161,43.2716,43.3161,20370.0
2016-05-02 13:40:00,48.73,48.78,48.73,48.75,16500.0,43.2983,43.3427,43.2983,43.3161,16500.0
2016-05-02 13:45:00,48.74,48.79,48.71,48.75,31945.0,43.3072,43.3516,43.2805,43.3161,31945.0
2016-05-02 13:50:00,48.78,48.83,48.78,48.82,6515.0,43.3427,43.3872,43.3427,43.3783,6515.0
2016-05-02 13:55:00,48.83,48.84,48.73,48.75,28880.0,43.3872,43.396,43.2983,43.3161,28880.0
2016-05-02 14:00:00,48.77,48.77,48.7,48.7,42165.0,43.3338,43.3338,43.2716,43.2716,42165.0
2016-05-02 14:05:00,48.72,48.8,48.72,48.78,16720.0,43.2894,43.3605,43.2894,43.3427,16720.0
2016-05-02 14:10:00,48.76,48.84,48.76,48.83,90700.0,43.325,43.396,43.325,43.3872,90700.0
2016-05-02 14:15:00,48.84,48.9,48.82,48.85,20305.0,43.396,43.4494,43.3783,43.4049,20305.0
2016-05-02 14:20:00,48.85,48.9,48.81,48.9,20580.0,43.4049,43.4494,43.3694,43.4494,20580.0
2016-05-02 14:25:00,48.9,48.91,48.83,48.85,13345.0,43.4494,43.4582,43.3872,43.4049,13345.0
2016-05-02 14:30:00,48.85,48.89,48.83,48.89,12080.0,43.4049,43.4405,43.3872,43.4405,12080.0
2016-05-02 14:35:00,48.89,48.89,48.79,48.79,37255.0,43.4405,43.4405,43.3516,43.3516,37255.0
2016-05-02 14:40:00,48.78,48.8,48.76,48.76,12450.0,43.3427,43.3605,43.325,43.325,12450.0
2016-05-02 14:45:00,48.76,48.82,48.76,48.82,15020.0,43.325,43.3783,43.325,43.3783,15020.0
2016-05-02 14:50:00,48.83,48.86,48.8,48.81,37745.0,43.3872,43.4138,43.3605,43.3694,37745.0
2016-05-02 14:55:00,48.79,48.87,48.76,48.84,91275.0,43.3516,43.4227,43.325,43.396,91275.0
2016-05-02 15:00:00,48.84,48.9,48.83,48.9,17555.0,43.396,43.4494,43.3872,43.4494,17555.0
2016-05-02 15:05:00,48.9,48.9,48.85,48.88,47765.0,43.4494,43.4494,43.4049,43.4316,47765.0
2016-05-02 15:10:00,48.89,48.92,48.88,48.9,15420.0,43.4405,43.4671,43.4316,43.4494,15420.0
2016-05-02 15:15:00,48.91,48.92,48.9,48.9,22260.0,43.4582,43.4671,43.4494,43.4494,22260.0
2016-05-02 15:20:00,48.92,48.92,48.89,48.91,27670.0,43.4671,43.4671,43.4405,43.4582,27670.0
2016-05-02 15:25:00,48.91,48.92,48.89,48.89,64125.0,43.4582,43.4671,43.4405,43.4405,64125.0
2016-05-02 15:30:00,48.9,48.9,48.85,48.88,49110.0,43.4494,43.4494,43.4049,43.4316,49110.0
2016-05-02 15:35:00,48.88,48.9,48.86,48.86,44870.0,43.4316,43.4494,43.4138,43.4138,44870.0
2016-05-02 15:40:00,48.86,48.89,48.86,48.89,40225.0,43.4138,43.4405,43.4138,43.4405,40225.0
2016-05-02 15:45:00,48.89,48.89,48.85,48.85,88835.0,43.4405,43.4405,43.4049,43.4049,88835.0
2016-05-02 15:50:00,48.85,48.89,48.83,48.87,107305.0,43.4049,43.4405,43.3872,43.4227,107305.0
2016-05-02 15:55:00,48.87,48.95,48.85,48.94,260170.0,43.4227,43.4938,43.4049,43.4849,260170.0
2016-05-03 09:30:00,48.45,48.76,48.45,48.5,28265.0,43.0495,43.325,43.0495,43.0939,28265.0
2016-05-03 09:35:00,48.4,48.47,48.26,48.41,32000.0,43.0051,43.0673,42.8807,43.014,32000.0
2016-05-03 09:40:00,48.37,48.43,48.31,48.31,15775.0,42.9784,43.0317,42.9251,42.9251,15775.0
2016-05-03 09:45:00,48.26,48.26,48.06,48.07,14070.0,42.8807,42.8807,42.703,42.7119,14070.0
2016-05-03 09:50:00,48.05,48.06,48.03,48.03,3750.0,42.6941,42.703,42.6763,42.6763,3750.0
2016-05-03 09:55:00,48.05,48.19,48.01,48.19,33605.0,42.6941,42.8185,42.6586,42.8185,33605.0
2016-05-03 10:00:00,48.21,48.21,48.09,48.09,9505.0,42.8363,42.8363,42.7296,42.7296,9505.0
2016-05-03 10:05:00,48.08,48.17,48.03,48.17,16500.0,42.7208,42.8007,42.6763,42.8007,16500.0
2016-05-03 10:10:00,48.2,48.2,48.1,48.14,10860.0,42.8274,42.8274,42.7385,42.7741,10860.0
2016-05-03 10:15:00,48.13,48.14,48.05,48.12,32000.0,42.7652,42.7741,42.6941,42.7563,32000.0
2016-05-03 10:20:00,48.11,48.11,48.02,48.07,41175.0,42.7474,42.7474,42.6674,42.7119,41175.0
2016-05-03 10:25:00,48.05,48.11,48.03,48.09,22535.0,42.6941,42.7474,42.6763,42.7296,22535.0
2016-05-03 10:30:00,48.09,48.18,48.06,48.1,88385.0,42.7296,42.8096,42.703,42.7385,88385.0
2016-05-03 10:35:00,48.07,48.09,47.98,47.99,60385.0,42.7119,42.7296,42.6319,42.6408,60385.0
2016-05-03 10:40:00,47.99,47.99,47.83,47.83,29240.0,42.6408,42.6408,42.4986,42.4986,29240.0
2016-05-03 10:45:00,47.84,47.96,47.8,47.93,76145.0,42.5075,42.6141,42.472,42.5875,76145.0
2016-05-03 10:50:00,47.93,47.95,47.83,47.87,31630.0,42.5875,42.6052,42.4986,42.5342,31630.0
2016-05-03 10:55:00,47.85,47.89,47.72,47.83,57355.0,42.5164,42.5519,42.4009,42.4986,57355.0
2016-05-03 11:00:00,47.81,47.84,47.78,47.81,36335.0,42.4809,42.5075,42.4542,42.4809,36335.0
2016-05-03 11:05:00,47.8,47.88,47.79,47.86,21925.0,42.472,42.543,42.4631,42.5253,21925.0
2016-05-03 11:10:00,47.84,47.84,47.76,47.78,49010.0,42.5075,42.5075,42.4364,42.4542,49010.0
2016-05-03 11:15:00,47.76,47.77,47.66,47.68,34505.0,42.4364,42.4453,42.3476,42.3653,34505.0
2016-05-03 11:20:00,47.67,47.71,47.66,47.66,19910.0,42.3565,42.392,42.3476,42.3476,19910.0
2016-05-03 11:25:00,47.68,47.73,47.66,47.73,38815.0,42.3653,42.4098,42.3476,42.4098,38815.0
2016-05-03 11:30:00,47.67,47.72,47.62,47.72,17205.0,42.3565,42.4009,42.312,42.4009,17205.0
2016-05-03 11:35:00,47.76,47.84,47.74,47.82,19160.0,42.4364,42.5075,42.4187,42.4897,19160.0
2016-05-03 11:40:00,47.83,47.84,47.75,47.76,42475.0,42.4986,42.5075,42.4275,42.4364,42475.0
2016-05-03 11:45:00,47.79,47.81,47.73,47.73,15995.0,42.4631,42.4809,42.4098,42.4098,15995.0
2016-05-03 11:50:00,47.79,47.79,47.73,47.78,15700.0,42.4631,42.4631,42.4098,42.4542,15700.0
2016-05-03 11:55:00,47.76,47.82,47.74,47.77,23500.0,42.4364,42.4897,42.4187,42.4453,23500.0
2016-05-03 12:00:00,47.77,47.85,47.75,47.79,38620.0,42.4453,42.5164,42.4275,42.4631,38620.0
2016-05-03 12:05:00,47.84,47.92,47.83,47.92,24370.0,42.5075,42.5786,42.4986,42.5786,24370.0
2016-05-03 12:10:00,47.92,47.96,47.9,47.95,22385.0,42.5786,42.6141,42.5608,42.6052,22385.0
2016-05-03 12:15:00,47.95,47.95,47.89,47.91,25715.0,42.6052,42.6052,42.5519,42.5697,25715.0
2016-05-03 12:20:00,47.92,47.97,47.87,47.92,19180.0,42.5786,42.623,42.5342,42.5786,19180.0
2016-05-03 12:25:00,47.9,47.93,47.89,47.89,9205.0,42.5608,42.5875,42.5519,42.5519,9205.0
2016-05-03 12:30:00,47.93,47.93,47.85,47.9,47245.0,42.5875,42.5875,42.5164,42.5608,47245.0
2016-05-03 12:35:00,47.92,48.04,47.9,47.96,41720.0,42.5786,42.6852,42.5608,42.6141,41720.0
2016-05-03 12:40:00,47.92,47.97,47.89,47.9,19500.0,42.5786,42.623,42.5519,42.5608,19500.0
2016-05-03 12:45:00,47.9,47.98,47.9,47.98,15000.0,42.5608,42.6319,42.5608,42.6319,15000.0
2016-05-03 12:50:00,47.97,48.04,47.97,48.03,17000.0,42.623,42.6852,42.623,42.6763,17000.0
2016-05-03 12:55:00,48.02,48.1,48.02,48.04,24445.0,42.6674,42.7385,42.6674,42.6852,24445.0
2016-05-03 13:00:00,48.04,48.05,48.0,48.05,22000.0,42.6852,42.6941,42.6497,42.6941,22000.0
2016-05-03 13:05:00,48.08,48.09,48.03,48.09,18240.0,42.7208,42.7296,42.6763,42.7296,18240.0
2016-05-03 13:10:00,48.08,48.11,48.07,48.07,17505.0,42.7208,42.7474,42.7119,42.7119,17505.0
2016-05-03 13:15:00,48.06,48.07,48.02,48.03,12500.0,42.703,42.7119,42.6674,42.6763,12500.0
2016-05-03 13:20:00,48.03,48.07,48.01,48.06,16365.0,42.6763,42.7119,42.6586,42.703,16365.0
2016-05-03 13:25:00,48.07,48.08,48.06,48.07,9790.0,42.7119,42.7208,42.703,42.7119,9790.0
2016-05-03 13:30:00,48.07,48.1,48.04,48.07,14000.0,42.7119,42.7385,42.6852,42.7119,14000.0
2016-05-03 13:35:00,48.08,48.19,48.08,48.18,15500.0,42.7208,42.8185,42.7208,42.8096,15500.0
2016-05-03 13:40:00,48.2,48.24,48.19,48.2,30385.0,42.8274,42.8629,42.8185,42.8274,30385.0
2016-05-03 13:45:00,48.22,48.22,48.2,48.21,2000.0,42.8452,42.8452,42.8274,42.8363,2000.0
2016-05-03 13:50:00,48.23,48.23,48.19,48.2,10500.0,42.854,42.854,42.8185,42.8274,10500.0
2016-05-03 13:55:00,48.19,48.2,48.15,48.15,21515.0,42.8185,42.8274,42.783,42.783,21515.0
2016-05-03 14:00:00,48.15,48.18,48.14,48.17,20360.0,42.783,42.8096,42.7741,42.8007,20360.0
2016-05-03 14:05:00,48.17,48.22,48.17,48.21,13420.0,42.8007,42.8452,42.8007,42.8363,13420.0
2016-05-03 14:10:00,48.22,48.24,48.16,48.16,27545.0,42.8452,42.8629,42.7918,42.7918,27545.0
2016-05-03 14:15:00,48.17,48.23,48.17,48.18,7500.0,42.8007,42.854,42.8007,42.8096,7500.0
2016-05-03 14:20:00,48.19,48.21,48.18,48.21,10170.0,42.8185,42.8363,42.8096,42.8363,10170.0
2016-05-03 14:25:00,48.19,48.21,48.13,48.14,18890.0,42.8185,42.8363,42.7652,42.7741,18890.0
2016-05-03 14:30:00,48.16,48.19,48.14,48.16,16490.0,42.7918,42.8185,42.7741,42.7918,16490.0
2016-05-03 14:35:00,48.17,48.25,48.17,48.24,15725.0,42.8007,42.8718,42.8007,42.8629,15725.0
2016-05-03 14:40:00,48.24,48.24,48.15,48.2,14245.0,42.8629,42.8629,42.783,42.8274,14245.0
2016-05-03 14:45:00,48.17,48.18,48.1,48.1,22505.0,42.8007,42.8096,42.7385,42.7385,22505.0
2016-05-03 14:50:00,48.13,48.15,48.08,48.08,17500.0,42.7652,42.783,42.7208,42.7208,17500.0
2016-05-03 14:55:00,48.1,48.14,48.1,48.14,21950.0,42.7385,42.7741,42.7385,42.7741,21950.0
2016-05-03 15:00:00,48.15,48.19,48.12,48.18,32520.0,42.783,42.8185,42.7563,42.8096,32520.0
2016-05-03 15:05:00,48.18,48.23,48.18,48.23,25530.0,42.8096,42.854,42.8096,42.854,25530.0
2016-05-03 15:10:00,48.23,48.23,48.16,48.18,24505.0,42.854,42.854,42.7918,42.8096,24505.0
2016-05-03 15:15:00,48.17,48.22,48.16,48.22,21500.0,42.8007,42.8452,42.7918,42.8452,21500.0
2016-05-03 15:20:00,48.21,48.22,48.12,48.13,51360.0,42.8363,42.8452,42.7563,42.7652,51360.0
2016-05-03 15:25:00,48.12,48.19,48.12,48.17,43595.0,42.7563,42.8185,42.7563,42.8007,43595.0
2016-05-03 15:30:00,48.15,48.18,48.09,48.15,55830.0,42.783,42.8096,42.7296,42.783,55830.0
2016-05-03 15:35:00,48.13,48.15,48.09,48.14,40525.0,42.7652,42.783,42.7296,42.7741,40525.0
2016-05-03 15:40:00,48.14,48.18,48.1,48.15,71925.0,42.7741,42.8096,42.7385,42.783,71925.0
2016-05-03 15:45:00,48.14,48.25,48.14,48.24,62490.0,42.7741,42.8718,42.7741,42.8629,62490.0
2016-05-03 15:50:00,48.24,48.26,48.2,48.21,71280.0,42.8629,42.8807,42.8274,42.8363,71280.0
2016-05-03 15:55:00,48.21,48.22,48.14,48.15,146895.0,42.8363,42.8452,42.7741,42.783,146895.0
2016-05-04 09:30:00,51.28,52.29,51.0,52.18,583420.0,45.5641,46.4615,45.3153,46.3637,583420.0
2016-05-04 09:35:00,52.08,52.54,51.84,52.2,1014910.0,46.2749,46.6836,46.0616,46.3815,1014910.0
2016-05-04 09:40:00,52.15,52.2,51.55,51.6,600410.0,46.3371,46.3815,45.804,45.8484,600410.0
2016-05-04 09:45:00,51.6,51.6,51.2,51.33,571230.0,45.8484,45.8484,45.493,45.6085,571230.0
2016-05-04 09:50:00,51.38,51.63,51.27,51.38,525660.0,45.6529,45.8751,45.5552,45.6529,525660.0
2016-05-04 09:55:00,51.38,51.8,51.38,51.8,298860.0,45.6529,46.0261,45.6529,46.0261,298860.0
2016-05-04 10:00:00,51.8,52.0,51.63,51.83,325295.0,46.0261,46.2038,45.8751,46.0528,325295.0
2016-05-04 10:05:00,51.81,51.86,51.35,51.42,184975.0,46.035,46.0794,45.6263,45.6885,184975.0
2016-05-04 10:10:00,51.42,51.67,51.36,51.41,106795.0,45.6885,45.9106,45.6351,45.6796,106795.0
2016-05-04 10:15:00,51.43,51.6,51.35,51.6,60440.0,45.6973,45.8484,45.6263,45.8484,60440.0
2016-05-04 10:20:00,51.6,51.75,51.51,51.58,156250.0,45.8484,45.9817,45.7684,45.8306,156250.0
2016-05-04 10:25:00,51.59,51.75,51.55,51.69,67705.0,45.8395,45.9817,45.804,45.9284,67705.0
2016-05-04 10:30:00,51.69,51.96,51.6,51.89,173675.0,45.9284,46.1683,45.8484,46.1061,173675.0
2016-05-04 10:35:00,51.85,51.98,51.84,51.9,240285.0,46.0705,46.186,46.0616,46.115,240285.0
2016-05-04 10:40:00,51.92,51.98,51.75,51.96,63885.0,46.1327,46.186,45.9817,46.1683,63885.0
2016-05-04 10:45:00,51.97,52.11,51.89,51.94,295570.0,46.1772,46.3016,46.1061,46.1505,295570.0
2016-05-04 10:50:00,51.94,51.96,51.76,51.83,176265.0,46.1505,46.1683,45.9906,46.0528,176265.0
2016-05-04 10:55:00,51.79,51.88,51.64,51.67,122780.0,46.0172,46.0972,45.8839,45.9106,122780.0
2016-05-04 11:00:00,51.69,51.86,51.69,51.78,96170.0,45.9284,46.0794,45.9284,46.0083,96170.0
2016-05-04 11:05:00,51.78,51.78,51.4,51.48,256015.0,46.0083,46.0083,45.6707,45.7418,256015.0
2016-05-04 11:10:00,51.51,51.71,51.31,51.4,261305.0,45.7684,45.9461,45.5907,45.6707,261305.0
2016-05-04 11:15:00,51.43,51.59,51.4,51.47,93015.0,45.6973,45.8395,45.6707,45.7329,93015.0
2016-05-04 11:20:00,51.47,51.58,51.46,51.55,88815.0,45.7329,45.8306,45.724,45.804,88815.0
2016-05-04 11:25:00,51.56,51.58,51.43,51.46,76125.0,45.8129,45.8306,45.6973,45.724,76125.0
2016-05-04 11:30:00,51.48,51.57,51.46,51.49,110370.0,45.7418,45.8217,45.724,45.7507,110370.0
2016-05-04 11:35:00,51.49,51.51,51.4,51.5,70970.0,45.7507,45.7684,45.6707,45.7595,70970.0
2016-05-04 11:40:00,51.51,51.51,51.38,51.42,56765.0,45.7684,45.7684,45.6529,45.6885,56765.0
2016-05-04 11:45:00,51.42,51.54,51.4,51.51,67650.0,45.6885,45.7951,45.6707,45.7684,67650.0
2016-05-04 11:50:00,51.5,51.55,51.44,51.5,62120.0,45.7595,45.804,45.7062,45.7595,62120.0
2016-05-04 11:55:00,51.49,51.59,51.43,51.5,88210.0,45.7507,45.8395,45.6973,45.7595,88210.0
2016-05-04 12:00:00,51.5,51.58,51.44,51.57,64855.0,45.7595,45.8306,45.7062,45.8217,64855.0
2016-05-04 12:05:00,51.59,51.64,51.54,51.62,126350.0,45.8395,45.8839,45.7951,45.8662,126350.0
2016-05-04 12:10:00,51.64,51.65,51.58,51.65,78710.0,45.8839,45.8928,45.8306,45.8928,78710.0
2016-05-04 12:15:00,51.65,51.71,51.58,51.68,41755.0,45.8928,45.9461,45.8306,45.9195,41755.0
2016-05-04 12:20:00,51.68,51.79,51.68,51.78,61265.0,45.9195,46.0172,45.9195,46.0083,61265.0
2016-05-04 12:25:00,51.77,51.82,51.59,51.69,85690.0,45.9994,46.0439,45.8395,45.9284,85690.0
2016-05-04 12:30:00,51.7,51.75,51.69,51.74,28670.0,45.9373,45.9817,45.9284,45.9728,28670.0
2016-05-04 12:35:00,51.73,51.76,51.59,51.65,68935.0,45.9639,45.9906,45.8395,45.8928,68935.0
2016-05-04 12:40:00,51.63,51.78,51.63,51.66,66600.0,45.8751,46.0083,45.8751,45.9017,66600.0
2016-05-04 12:45:00,51.65,51.65,51.4,51.45,92630.0,45.8928,45.8928,45.6707,45.7151,92630.0
2016-05-04 12:50:00,51.46,51.52,51.4,51.44,85065.0,45.724,45.7773,45.6707,45.7062,85065.0
2016-05-04 12:55:00,51.41,51.54,51.34,51.43,227410.0,45.6796,45.7951,45.6174,45.6973,227410.0
2016-05-04 13:00:00,51.45,51.54,51.38,51.48,80750.0,45.7151,45.7951,45.6529,45.7418,80750.0
2016-05-04 13:05:00,51.46,51.51,51.38,51.42,171345.0,45.724,45.7684,45.6529,45.6885,171345.0
2016-05-04 13:10:00,51.4,51.43,51.39,51.43,20005.0,45.6707,45.6973,45.6618,45.6973,20005.0
2016-05-04 13:15:00,51.41,51.5,51.41,51.46,69110.0,45.6796,45.7595,45.6796,45.724,69110.0
2016-05-04 13:20:00,51.46,51.48,51.42,51.46,52530.0,45.724,45.7418,45.6885,45.724,52530.0
2016-05-04 13:25:00,51.46,51.5,51.42,51.44,70050.0,45.724,45.7595,45.6885,45.7062,70050.0
2016-05-04 13:30:00,51.45,51.49,51.39,51.49,44880.0,45.7151,45.7507,45.6618,45.7507,44880.0
2016-05-04 13:35:00,51.51,51.51,51.42,51.46,134075.0,45.7684,45.7684,45.6885,45.724,134075.0
2016-05-04 13:40:00,51.46,51.5,51.4,51.4,27025.0,45.724,45.7595,45.6707,45.6707,27025.0
2016-05-04 13:45:00,51.4,51.45,51.38,51.4,38510.0,45.6707,45.7151,45.6529,45.6707,38510.0
2016-05-04 13:50:00,51.42,51.46,51.38,51.41,28575.0,45.6885,45.724,45.6529,45.6796,28575.0
2016-05-04 13:55:00,51.38,51.47,51.34,51.35,51660.0,45.6529,45.7329,45.6174,45.6263,51660.0
2016-05-04 14:00:00,51.35,51.35,51.25,51.3,30000.0,45.6263,45.6263,45.5374,45.5818,30000.0
2016-05-04 14:05:00,51.28,51.48,51.24,51.46,53840.0,45.5641,45.7418,45.5285,45.724,53840.0
2016-05-04 14:10:00,51.46,51.52,51.41,51.49,70120.0,45.724,45.7773,45.6796,45.7507,70120.0
2016-05-04 14:15:00,51.48,51.52,51.44,51.52,25475.0,45.7418,45.7773,45.7062,45.7773,25475.0
2016-05-04 14:20:00,51.53,51.65,51.51,51.57,51215.0,45.7862,45.8928,45.7684,45.8217,51215.0
2016-05-04 14:25:00,51.59,51.65,51.57,51.58,40740.0,45.8395,45.8928,45.8217,45.8306,40740.0
2016-05-04 14:30:00,51.58,51.71,51.53,51.71,46595.0,45.8306,45.9461,45.7862,45.9461,46595.0
2016-05-04 14:35:00,51.71,51.8,51.7,51.75,57800.0,45.9461,46.0261,45.9373,45.9817,57800.0
2016-05-04 14:40:00,51.77,51.77,51.6,51.71,64550.0,45.9994,45.9994,45.8484,45.9461,64550.0
2016-05-04 14:45:00,51.71,51.71,51.58,51.62,280095.0,45.9461,45.9461,45.8306,45.8662,280095.0
2016-05-04 14:50:00,51.61,51.66,51.57,51.6,185465.0,45.8573,45.9017,45.8217,45.8484,185465.0
2016-05-04 14:55:00,51.57,51.6,51.55,51.58,35185.0,45.8217,45.8484,45.804,45.8306,35185.0
2016-05-04 15:00:00,51.56,51.68,51.56,51.62,69590.0,45.8129,45.9195,45.8129,45.8662,69590.0
2016-05-04 15:05:00,51.63,51.67,51.59,51.62,86955.0,45.8751,45.9106,45.8395,45.8662,86955.0
2016-05-04 15:10:00,51.65,51.83,51.62,51.79,104525.0,45.8928,46.0528,45.8662,46.0172,104525.0
2016-05-04 15:15:00,51.77,51.79,51.67,51.7,161575.0,45.9994,46.0172,45.9106,45.9373,161575.0
2016-05-04 15:20:00,51.69,51.75,51.67,51.75,70365.0,45.9284,45.9817,45.9106,45.9817,70365.0
2016-05-04 15:25:00,51.74,51.76,51.46,51.52,120010.0,45.9728,45.9906,45.724,45.7773,120010.0
2016-05-04 15:30:00,51.55,51.64,51.51,51.62,77215.0,45.804,45.8839,45.7684,45.8662,77215.0
2016-05-04 15:35:00,51.62,51.77,51.61,51.74,158005.0,45.8662,45.9994,45.8573,45.9728,158005.0
2016-05-04 15:40:00,51.76,51.77,51.67,51.72,159365.0,45.9906,45.9994,45.9106,45.955,159365.0
2016-05-04 15:45:00,51.69,51.77,51.67,51.76,139900.0,45.9284,45.9994,45.9106,45.9906,139900.0
2016-05-04 15:50:00,51.76,51.78,51.69,51.73,215675.0,45.9906,46.0083,45.9284,45.9639,215675.0
2016-05-04 15:55:00,51.72,51.78,51.66,51.71,632265.0,45.955,46.0083,45.9017,45.9461,632265.0
2016-05-05 09:30:00,51.8,51.96,51.5,51.91,187705.0,46.0261,46.1683,45.7595,46.1238,187705.0
2016-05-05 09:35:00,51.96,52.02,51.9,51.97,177830.0,46.1683,46.2216,46.115,46.1772,177830.0
2016-05-05 09:40:00,51.94,51.97,51.85,51.85,155085.0,46.1505,46.1772,46.0705,46.0705,155085.0
2016-05-05 09:45:00,51.83,51.9,51.73,51.84,181050.0,46.0528,46.115,45.9639,46.0616,181050.0
2016-05-05 09:50:00,51.82,51.85,51.64,51.69,85440.0,46.0439,46.0705,45.8839,45.9284,85440.0
2016-05-05 09:55:00,51.7,51.71,51.61,51.64,73825.0,45.9373,45.9461,45.8573,45.8839,73825.0
2016-05-05 10:00:00,51.64,51.69,51.54,51.55,77400.0,45.8839,45.9284,45.7951,45.804,77400.0
2016-05-05 10:05:00,51.56,51.63,51.5,51.57,72290.0,45.8129,45.8751,45.7595,45.8217,72290.0
2016-05-05 10:10:00,51.58,51.59,51.42,51.46,69155.0,45.8306,45.8395,45.6885,45.724,69155.0
2016-05-05 10:15:00,51.46,51.66,51.43,51.65,73360.0,45.724,45.9017,45.6973,45.8928,73360.0
2016-05-05 10:20:00,51.64,51.64,51.57,51.6,31390.0,45.8839,45.8839,45.8217,45.8484,31390.0
2016-05-05 10:25:00,51.6,51.66,51.46,51.49,112910.0,45.8484,45.9017,45.724,45.7507,112910.0
2016-05-05 10:30:00,51.51,51.65,51.5,51.64,32365.0,45.7684,45.8928,45.7595,45.8839,32365.0
2016-05-05 10:35:00,51.67,51.7,51.63,51.65,56655.0,45.9106,45.9373,45.8751,45.8928,56655.0
2016-05-05 10:40:00,51.63,51.72,51.57,51.66,58500.0,45.8751,45.955,45.8217,45.9017,58500.0
2016-05-05 10:45:00,51.67,51.69,51.63,51.64,26020.0,45.9106,45.9284,45.8751,45.8839,26020.0
2016-05-05 10:50:00,51.64,51.68,51.61,51.61,16775.0,45.8839,45.9195,45.8573,45.8573,16775.0
2016-05-05 10:55:00,51.61,51.62,51.42,51.43,32750.0,45.8573,45.8662,45.6885,45.6973,32750.0
2016-05-05 11:00:00,51.41,51.47,51.29,51.47,96225.0,45.6796,45.7329,45.573,45.7329,96225.0
2016-05-05 11:05:00,51.46,51.54,51.43,51.46,55080.0,45.724,45.7951,45.6973,45.724,55080.0
2016-05-05 11:10:00,51.48,51.54,51.41,51.41,60500.0,45.7418,45.7951,45.6796,45.6796,60500.0
2016-05-05 11:15:00,51.43,51.47,51.43,51.46,24055.0,45.6973,45.7329,45.6973,45.724,24055.0
2016-05-05 11:20:00,51.49,51.49,51.27,51.27,36005.0,45.7507,45.7507,45.5552,45.5552,36005.0
2016-05-05 11:25:00,51.26,51.41,51.25,51.39,46010.0,45.5463,45.6796,45.5374,45.6618,46010.0
2016-05-05 11:30:00,51.39,51.42,51.31,51.42,77145.0,45.6618,45.6885,45.5907,45.6885,77145.0
2016-05-05 11:35:00,51.42,51.5,51.35,51.4,103275.0,45.6885,45.7595,45.6263,45.6707,103275.0
2016-05-05 11:40:00,51.41,51.44,51.38,51.43,26530.0,45.6796,45.7062,45.6529,45.6973,26530.0
2016-05-05 11:45:00,51.43,51.44,51.38,51.44,87920.0,45.6973,45.7062,45.6529,45.7062,87920.0
2016-05-05 11:50:00,51.43,51.43,51.22,51.24,57870.0,45.6973,45.6973,45.5108,45.5285,57870.0
2016-05-05 11:55:00,51.22,51.25,51.15,51.21,146840.0,45.5108,45.5374,45.4486,45.5019,146840.0
2016-05-05 12:00:00,51.23,51.29,51.2,51.26,68495.0,45.5196,45.573,45.493,45.5463,68495.0
2016-05-05 12:05:00,51.25,51.25,51.09,51.09,56800.0,45.5374,45.5374,45.3952,45.3952,56800.0
2016-05-05 12:10:00,51.11,51.19,51.11,51.19,91965.0,45.413,45.4841,45.413,45.4841,91965.0
2016-05-05 12:15:00,51.17,51.19,51.08,51.1,43200.0,45.4663,45.4841,45.3864,45.4041,43200.0
2016-05-05 12:20:00,51.11,51.18,51.08,51.15,52500.0,45.413,45.4752,45.3864,45.4486,52500.0
2016-05-05 12:25:00,51.15,51.18,51.12,51.15,37125.0,45.4486,45.4752,45.4219,45.4486,37125.0
2016-05-05 12:30:00,51.13,51.15,51.09,51.09,26000.0,45.4308,45.4486,45.3952,45.3952,26000.0
2016-05-05 12:35:00,51.08,51.08,51.03,51.05,25630.0,45.3864,45.3864,45.3419,45.3597,25630.0
2016-05-05 12:40:00,51.05,51.11,51.05,51.06,24000.0,45.3597,45.413,45.3597,45.3686,24000.0
2016-05-05 12:45:00,51.08,51.09,51.05,51.09,17500.0,45.3864,45.3952,45.3597,45.3952,17500.0
2016-05-05 12:50:00,51.09,51.14,51.09,51.13,19000.0,45.3952,45.4397,45.3952,45.4308,19000.0
2016-05-05 12:55:00,51.12,51.12,51.08,51.08,26970.0,45.4219,45.4219,45.3864,45.3864,26970.0
2016-05-05 13:00:00,51.08,51.17,51.07,51.14,36440.0,45.3864,45.4663,45.3775,45.4397,36440.0
2016-05-05 13:05:00,51.15,51.18,51.13,51.18,29750.0,45.4486,45.4752,45.4308,45.4752,29750.0
2016-05-05 13:10:00,51.15,51.18,51.14,51.15,33825.0,45.4486,45.4752,45.4397,45.4486,33825.0
2016-05-05 13:15:00,51.13,51.17,51.12,51.13,23250.0,45.4308,45.4663,45.4219,45.4308,23250.0
2016-05-05 13:20:00,51.11,51.12,51.05,51.08,13500.0,45.413,45.4219,45.3597,45.3864,13500.0
2016-05-05 13:25:00,51.06,51.09,51.03,51.06,27500.0,45.3686,45.3952,45.3419,45.3686,27500.0
2016-05-05 13:30:00,51.07,51.11,51.06,51.08,33380.0,45.3775,45.413,45.3686,45.3864,33380.0
2016-05-05 13:35:00,51.08,51.12,51.07,51.12,37000.0,45.3864,45.4219,45.3775,45.4219,37000.0
2016-05-05 13:40:00,51.13,51.18,51.1,51.1,26760.0,45.4308,45.4752,45.4041,45.4041,26760.0
2016-05-05 13:45:00,51.09,51.17,51.08,51.12,32500.0,45.3952,45.4663,45.3864,45.4219,32500.0
2016-05-05 13:50:00,51.12,51.19,51.12,51.17,22000.0,45.4219,45.4841,45.4219,45.4663,22000.0
2016-05-05 13:55:00,51.19,51.19,51.11,51.14,33200.0,45.4841,45.4841,45.413,45.4397,33200.0
2016-05-05 14:00:00,51.15,51.23,51.13,51.21,66470.0,45.4486,45.5196,45.4308,45.5019,66470.0
2016-05-05 14:05:00,51.21,51.23,51.17,51.17,27985.0,45.5019,45.5196,45.4663,45.4663,27985.0
2016-05-05 14:10:00,51.19,51.2,51.14,51.18,45235.0,45.4841,45.493,45.4397,45.4752,45235.0
2016-05-05 14:15:00,51.2,51.2,51.13,51.13,44965.0,45.493,45.493,45.4308,45.4308,44965.0
2016-05-05 14:20:00,51.13,51.18,51.13,51.15,39100.0,45.4308,45.4752,45.4308,45.4486,39100.0
2016-05-05 14:25:00,51.14,51.15,51.04,51.05,48750.0,45.4397,45.4486,45.3508,45.3597,48750.0
2016-05-05 14:30:00,51.06,51.1,51.03,51.09,77340.0,45.3686,45.4041,45.3419,45.3952,77340.0
2016-05-05 14:35:00,51.09,51.12,51.05,51.09,31505.0,45.3952,45.4219,45.3597,45.3952,31505.0
2016-05-05 14:40:00,51.08,51.11,51.07,51.09,23470.0,45.3864,45.413,45.3775,45.3952,23470.0
2016-05-05 14:45:00,51.07,51.11,51.04,51.07,49435.0,45.3775,45.413,45.3508,45.3775,49435.0
2016-05-05 14:50:00,51.06,51.08,51.01,51.02,36210.0,45.3686,45.3864,45.3242,45.333,36210.0
2016-05-05 14:55:00,51.04,51.06,50.97,51.02,82085.0,45.3508,45.3686,45.2886,45.333,82085.0
2016-05-05 15:00:00,51.0,51.05,51.0,51.0,53735.0,45.3153,45.3597,45.3153,45.3153,53735.0
2016-05-05 15:05:00,51.0,51.04,50.99,51.0,62220.0,45.3153,45.3508,45.3064,45.3153,62220.0
2016-05-05 15:10:00,51.0,51.05,50.99,51.02,71040.0,45.3153,45.3597,45.3064,45.333,71040.0
2016-05-05 15:15:00,51.02,51.03,50.99,51.0,93625.0,45.333,45.3419,45.3064,45.3153,93625.0
2016-05-05 15:20:00,51.02,51.04,50.97,51.04,84425.0,45.333,45.3508,45.2886,45.3508,84425.0
2016-05-05 15:25:00,51.03,51.03,50.96,50.96,79345.0,45.3419,45.3419,45.2797,45.2797,79345.0
2016-05-05 15:30:00,50.97,50.99,50.89,50.93,100050.0,45.2886,45.3064,45.2175,45.2531,100050.0
2016-05-05 15:35:00,50.93,50.94,50.86,50.87,131525.0,45.2531,45.262,45.1909,45.1998,131525.0
2016-05-05 15:40:00,50.88,50.93,50.87,50.88,132370.0,45.2087,45.2531,45.1998,45.2087,132370.0
2016-05-05 15:45:00,50.87,50.89,50.77,50.77,185900.0,45.1998,45.2175,45.1109,45.1109,185900.0
2016-05-05 15:50:00,50.77,50.82,50.77,50.82,224505.0,45.1109,45.1553,45.1109,45.1553,224505.0
2016-05-05 15:55:00,50.82,50.97,50.81,50.91,408220.0,45.1553,45.2886,45.1465,45.2353,408220.0
2016-05-06 09:30:00,50.79,50.86,50.56,50.73,218420.0,45.1287,45.1909,44.9243,45.0754,218420.0
2016-05-06 09:35:00,50.71,51.6,50.71,51.6,53385.0,45.0576,45.8484,45.0576,45.8484,53385.0
2016-05-06 09:40:00,51.6,51.67,51.42,51.52,54165.0,45.8484,45.9106,45.6885,45.7773,54165.0
2016-05-06 09:45:00,51.38,51.4,51.25,51.27,22090.0,45.6529,45.6707,45.5374,45.5552,22090.0
2016-05-06 09:50:00,51.32,51.46,51.29,51.34,37990.0,45.5996,45.724,45.573,45.6174,37990.0
2016-05-06 09:55:00,51.36,51.66,51.36,51.6,63095.0,45.6351,45.9017,45.6351,45.8484,63095.0
2016-05-06 10:00:00,51.63,51.63,51.5,51.55,17115.0,45.8751,45.8751,45.7595,45.804,17115.0
2016-05-06 10:05:00,51.56,51.69,51.56,51.69,14500.0,45.8129,45.9284,45.8129,45.9284,14500.0
2016-05-06 10:10:00,51.68,51.69,51.6,51.67,37290.0,45.9195,45.9284,45.8484,45.9106,37290.0
2016-05-06 10:15:00,51.67,51.71,51.61,51.61,26500.0,45.9106,45.9461,45.8573,45.8573,26500.0
2016-05-06 10:20:00,51.64,51.65,51.34,51.35,48360.0,45.8839,45.8928,45.6174,45.6263,48360.0
2016-05-06 10:25:00,51.38,51.42,51.18,51.21,125270.0,45.6529,45.6885,45.4752,45.5019,125270.0
2016-05-06 10:30:00,51.22,51.28,51.15,51.15,51710.0,45.5108,45.5641,45.4486,45.4486,51710.0
2016-05-06 10:35:00,51.18,51.18,51.05,51.11,24505.0,45.4752,45.4752,45.3597,45.413,24505.0
2016-05-06 10:40:00,51.14,51.25,51.14,51.21,11570.0,45.4397,45.5374,45.4397,45.5019,11570.0
2016-05-06 10:45:00,51.21,51.28,51.03,51.07,127635.0,45.5019,45.5641,45.3419,45.3775,127635.0
2016-05-06 10:50:00,51.11,51.11,50.99,51.03,45035.0,45.413,45.413,45.3064,45.3419,45035.0
2016-05-06 10:55:00,51.01,51.1,50.97,51.05,36865.0,45.3242,45.4041,45.2886,45.3597,36865.0
2016-05-06 11:00:00,51.06,51.1,50.94,50.97,44695.0,45.3686,45.4041,45.262,45.2886,44695.0
2016-05-06 11:05:00,50.98,51.0,50.92,50.98,61130.0,45.2975,45.3153,45.2442,45.2975,61130.0
2016-05-06 11:10:00,51.05,51.07,51.01,51.04,15500.0,45.3597,45.3775,45.3242,45.3508,15500.0
2016-05-06 11:15:00,51.05,51.11,50.96,51.02,55390.0,45.3597,45.413,45.2797,45.333,55390.0
2016-05-06 11:20:00,51.04,51.09,51.01,51.04,35755.0,45.3508,45.3952,45.3242,45.3508,35755.0
2016-05-06 11:25:00,51.05,51.11,51.01,51.06,31385.0,45.3597,45.413,45.3242,45.3686,31385.0
2016-05-06 11:30:00,51.06,51.16,51.04,51.13,46175.0,45.3686,45.4574,45.3508,45.4308,46175.0
2016-05-06 11:35:00,51.14,51.23,51.13,51.2,40605.0,45.4397,45.5196,45.4308,45.493,40605.0
2016-05-06 11:40:00,51.2,51.22,51.14,51.19,40010.0,45.493,45.5108,45.4397,45.4841,40010.0
2016-05-06 11:45:00,51.19,51.24,51.15,51.22,35440.0,45.4841,45.5285,45.4486,45.5108,35440.0
2016-05-06 11:50:00,51.23,51.28,51.19,51.28,63790.0,45.5196,45.5641,45.4841,45.5641,63790.0
2016-05-06 11:55:00,51.26,51.36,51.21,51.24,80070.0,45.5463,45.6351,45.5019,45.5285,80070.0
2016-05-06 12:00:00,51.22,51.27,51.18,51.27,22955.0,45.5108,45.5552,45.4752,45.5552,22955.0
2016-05-06 12:05:00,51.24,51.27,51.17,51.24,48560.0,45.5285,45.5552,45.4663,45.5285,48560.0
2016-05-06 12:10:00,51.24,51.24,51.21,51.21,1500.0,45.5285,45.5285,45.5019,45.5019,1500.0
2016-05-06 12:15:00,51.22,51.25,51.21,51.25,18870.0,45.5108,45.5374,45.5019,45.5374,18870.0
2016-05-06 12:20:00,51.25,51.25,51.18,51.18,28840.0,45.5374,45.5374,45.4752,45.4752,28840.0
2016-05-06 12:25:00,51.21,51.21,51.14,51.17,9750.0,45.5019,45.5019,45.4397,45.4663,9750.0
2016-05-06 12:30:00,51.17,51.17,51.17,51.17,0.0,45.4663,45.4663,45.4663,45.4663,0.0
2016-05-06 12:35:00,51.21,51.23,51.16,51.23,4000.0,45.5019,45.5196,45.4574,45.5196,4000.0
2016-05-06 12:40:00,51.22,51.22,51.19,51.22,4000.0,45.5108,45.5108,45.4841,45.5108,4000.0
2016-05-06 12:45:00,51.21,51.25,51.19,51.22,8410.0,45.5019,45.5374,45.4841,45.5108,8410.0
2016-05-06 12:50:00,51.23,51.23,51.13,51.13,37710.0,45.5196,45.5196,45.4308,45.4308,37710.0
2016-05-06 12:55:00,51.13,51.2,51.12,51.16,21465.0,45.4308,45.493,45.4219,45.4574,21465.0
2016-05-06 13:00:00,51.17,51.19,51.12,51.13,16420.0,45.4663,45.4841,45.4219,45.4308,16420.0
2016-05-06 13:05:00,51.11,51.22,51.09,51.22,19715.0,45.413,45.5108,45.3952,45.5108,19715.0
2016-05-06 13:10:00,51.19,51.3,51.19,51.29,24625.0,45.4841,45.5818,45.4841,45.573,24625.0
2016-05-06 13:15:00,51.3,51.32,51.25,51.29,21735.0,45.5818,45.5996,45.5374,45.573,21735.0
2016-05-06 13:20:00,51.29,51.31,51.21,51.31,16560.0,45.573,45.5907,45.5019,45.5907,16560.0
2016-05-06 13:25:00,51.29,51.34,51.25,51.32,25445.0,45.573,45.6174,45.5374,45.5996,25445.0
2016-05-06 13:30:00,51.32,51.38,51.29,51.36,16260.0,45.5996,45.6529,45.573,45.6351,16260.0
2016-05-06 13:35:00,51.37,51.37,51.27,51.27,9700.0,45.644,45.644,45.5552,45.5552,9700.0
2016-05-06 13:40:00,51.3,51.3,51.26,51.29,23440.0,45.5818,45.5818,45.5463,45.573,23440.0
2016-05-06 13:45:00,51.27,51.3,51.26,51.28,27145.0,45.5552,45.5818,45.5463,45.5641,27145.0
2016-05-06 13:50:00,51.3,51.33,51.27,51.32,25500.0,45.5818,45.6085,45.5552,45.5996,25500.0
2016-05-06 13:55:00,51.31,51.37,51.31,51.37,20270.0,45.5907,45.644,45.5907,45.644,20270.0
2016-05-06 14:00:00,51.36,51.53,51.35,51.53,40600.0,45.6351,45.7862,45.6263,45.7862,40600.0
2016-05-06 14:05:00,51.51,51.58,51.49,51.57,39820.0,45.7684,45.8306,45.7507,45.8217,39820.0
2016-05-06 14:10:00,51.54,51.55,51.48,51.51,26825.0,45.7951,45.804,45.7418,45.7684,26825.0
2016-05-06 14:15:00,51.51,51.62,51.5,51.61,82125.0,45.7684,45.8662,45.7595,45.8573,82125.0
2016-05-06 14:20:00,51.62,51.67,51.61,51.63,46020.0,45.8662,45.9106,45.8573,45.8751,46020.0
2016-05-06 14:25:00,51.6,51.67,51.59,51.6,23910.0,45.8484,45.9106,45.8395,45.8484,23910.0
2016-05-06 14:30:00,51.62,51.65,51.6,51.65,12140.0,45.8662,45.8928,45.8484,45.8928,12140.0
2016-05-06 14:35:00,51.64,51.64,51.58,51.62,24470.0,45.8839,45.8839,45.8306,45.8662,24470.0
2016-05-06 14:40:00,51.61,51.69,51.6,51.65,26255.0,45.8573,45.9284,45.8484,45.8928,26255.0
2016-05-06 14:45:00,51.65,51.7,51.65,51.65,23920.0,45.8928,45.9373,45.8928,45.8928,23920.0
2016-05-06 14:50:00,51.63,51.71,51.63,51.71,16150.0,45.8751,45.9461,45.8751,45.9461,16150.0
2016-05-06 14:55:00,51.7,51.7,51.61,51.65,30060.0,45.9373,45.9373,45.8573,45.8928,30060.0
2016-05-06 15:00:00,51.64,51.65,51.61,51.63,18470.0,45.8839,45.8928,45.8573,45.8751,18470.0
2016-05-06 15:05:00,51.64,51.69,51.6,51.6,27215.0,45.8839,45.9284,45.8484,45.8484,27215.0
2016-05-06 15:10:00,51.59,51.62,51.57,51.6,19490.0,45.8395,45.8662,45.8217,45.8484,19490.0
2016-05-06 15:15:00,51.6,51.6,51.58,51.59,13980.0,45.8484,45.8484,45.8306,45.8395,13980.0
2016-05-06 15:20:00,51.58,51.66,51.58,51.61,34225.0,45.8306,45.9017,45.8306,45.8573,34225.0
2016-05-06 15:25:00,51.6,51.61,51.57,51.59,31740.0,45.8484,45.8573,45.8217,45.8395,31740.0
2016-05-06 15:30:00,51.58,51.62,51.58,51.6,29530.0,45.8306,45.8662,45.8306,45.8484,29530.0
2016-05-06 15:35:00,51.6,51.65,51.59,51.6,34785.0,45.8484,45.8928,45.8395,45.8484,34785.0
2016-05-06 15:40:00,51.58,51.6,51.53,51.54,40260.0,45.8306,45.8484,45.7862,45.7951,40260.0
2016-05-06 15:45:00,51.54,51.58,51.52,51.58,52305.0,45.7951,45.8306,45.7773,45.8306,52305.0
2016-05-06 15:50:00,51.57,51.64,51.56,51.64,70370.0,45.8217,45.8839,45.8129,45.8839,70370.0
2016-05-06 15:55:00,51.64,51.68,51.62,51.66,162740.0,45.8839,45.9195,45.8662,45.9017,162740.0
2016-05-09 09:30:00,51.74,51.99,51.68,51.99,44460.0,45.9728,46.1949,45.9195,46.1949,44460.0
2016-05-09 09:35:00,51.99,52.18,51.87,52.03,88605.0,46.1949,46.3637,46.0883,46.2305,88605.0
2016-05-09 09:40:00,51.96,52.04,51.82,52.04,33605.0,46.1683,46.2394,46.0439,46.2394,33605.0
2016-05-09 09:45:00,52.0,52.03,51.85,52.01,54785.0,46.2038,46.2305,46.0705,46.2127,54785.0
2016-05-09 09:50:00,52.05,52.23,52.04,52.22,33760.0,46.2482,46.4082,46.2394,46.3993,33760.0
2016-05-09 09:55:00,52.1,52.2,51.92,52.02,27750.0,46.2927,46.3815,46.1327,46.2216,27750.0
2016-05-09 10:00:00,52.02,52.05,51.92,51.97,35000.0,46.2216,46.2482,46.1327,46.1772,35000.0
2016-05-09 10:05:00,51.94,52.09,51.94,52.06,60325.0,46.1505,46.2838,46.1505,46.2571,60325.0
2016-05-09 10:10:00,52.06,52.16,52.02,52.12,51230.0,46.2571,46.346,46.2216,46.3104,51230.0
2016-05-09 10:15:00,52.14,52.2,52.14,52.2,12725.0,46.3282,46.3815,46.3282,46.3815,12725.0
2016-05-09 10:20:00,52.16,52.17,52.13,52.16,30820.0,46.346,46.3549,46.3193,46.346,30820.0
2016-05-09 10:25:00,52.12,52.19,52.09,52.18,51680.0,46.3104,46.3726,46.2838,46.3637,51680.0
2016-05-09 10:30:00,52.11,52.28,52.11,52.23,38285.0,46.3016,46.4526,46.3016,46.4082,38285.0
2016-05-09 10:35:00,52.24,52.24,52.15,52.15,46465.0,46.4171,46.4171,46.3371,46.3371,46465.0
2016-05-09 10:40:00,52.17,52.19,52.1,52.11,50000.0,46.3549,46.3726,46.2927,46.3016,50000.0
2016-05-09 10:45:00,52.15,52.16,52.01,52.04,56360.0,46.3371,46.346,46.2127,46.2394,56360.0
2016-05-09 10:50:00,52.05,52.16,52.03,52.16,59805.0,46.2482,46.346,46.2305,46.346,59805.0
2016-05-09 10:55:00,52.15,52.18,52.09,52.1,134590.0,46.3371,46.3637,46.2838,46.2927,134590.0
2016-05-09 11:00:00,52.1,52.15,52.08,52.1,63975.0,46.2927,46.3371,46.2749,46.2927,63975.0
2016-05-09 11:05:00,52.11,52.17,52.07,52.16,50100.0,46.3016,46.3549,46.266,46.346,50100.0
2016-05-09 11:10:00,52.15,52.16,52.03,52.06,48000.0,46.3371,46.346,46.2305,46.2571,48000.0
2016-05-09 11:15:00,52.06,52.07,52.02,52.05,40855.0,46.2571,46.266,46.2216,46.2482,40855.0
2016-05-09 11:20:00,52.05,52.16,52.04,52.16,67345.0,46.2482,46.346,46.2394,46.346,67345.0
2016-05-09 11:25:00,52.14,52.23,52.14,52.17,37840.0,46.3282,46.4082,46.3282,46.3549,37840.0
2016-05-09 11:30:00,52.22,52.27,52.18,52.27,43300.0,46.3993,46.4437,46.3637,46.4437,43300.0
2016-05-09 11:35:00,52.28,52.3,52.23,52.29,33185.0,46.4526,46.4704,46.4082,46.4615,33185.0
2016-05-09 11:40:00,52.28,52.31,52.24,52.31,42545.0,46.4526,46.4793,46.4171,46.4793,42545.0
2016-05-09 11:45:00,52.31,52.39,52.29,52.38,68240.0,46.4793,46.5503,46.4615,46.5415,68240.0
2016-05-09 11:50:00,52.4,52.48,52.39,52.48,58520.0,46.5592,46.6303,46.5503,46.6303,58520.0
2016-05-09 11:55:00,52.48,52.48,52.46,52.48,12850.0,46.6303,46.6303,46.6125,46.6303,12850.0
2016-05-09 12:00:00,52.47,52.48,52.36,52.37,31715.0,46.6214,46.6303,46.5237,46.5326,31715.0
2016-05-09 12:05:00,52.34,52.34,52.24,52.24,18050.0,46.5059,46.5059,46.4171,46.4171,18050.0
2016-05-09 12:10:00,52.23,52.32,52.2,52.32,37070.0,46.4082,46.4881,46.3815,46.4881,37070.0
2016-05-09 12:15:00,52.33,52.43,52.29,52.41,67105.0,46.497,46.5859,46.4615,46.5681,67105.0
2016-05-09 12:20:00,52.41,52.42,52.36,52.4,13055.0,46.5681,46.577,46.5237,46.5592,13055.0
2016-05-09 12:25:00,52.41,52.48,52.41,52.44,53640.0,46.5681,46.6303,46.5681,46.5948,53640.0
2016-05-09 12:30:00,52.42,52.44,52.37,52.42,23950.0,46.577,46.5948,46.5326,46.577,23950.0
2016-05-09 12:35:00,52.44,52.46,52.38,52.39,38070.0,46.5948,46.6125,46.5415,46.5503,38070.0
2016-05-09 12:40:00,52.33,52.35,52.32,52.35,2000.0,46.497,46.5148,46.4881,46.5148,2000.0
2016-05-09 12:45:00,52.32,52.36,52.27,52.27,59070.0,46.4881,46.5237,46.4437,46.4437,59070.0
2016-05-09 12:50:00,52.23,52.23,52.15,52.21,47500.0,46.4082,46.4082,46.3371,46.3904,47500.0
2016-05-09 12:55:00,52.23,52.27,52.22,52.25,7000.0,46.4082,46.4437,46.3993,46.4259,7000.0
2016-05-09 13:00:00,52.23,52.24,52.2,52.23,15000.0,46.4082,46.4171,46.3815,46.4082,15000.0
2016-05-09 13:05:00,52.21,52.29,52.18,52.25,47075.0,46.3904,46.4615,46.3637,46.4259,47075.0
2016-05-09 13:10:00,52.22,52.25,52.21,52.24,16640.0,46.3993,46.4259,46.3904,46.4171,16640.0
2016-05-09 13:15:00,52.22,52.23,52.18,52.18,15950.0,46.3993,46.4082,46.3637,46.3637,15950.0
2016-05-09 13:20:00,52.21,52.26,52.18,52.24,19180.0,46.3904,46.4348,46.3637,46.4171,19180.0
2016-05-09 13:25:00,52.25,52.26,52.23,52.24,10000.0,46.4259,46.4348,46.4082,46.4171,10000.0
2016-05-09 13:30:00,52.25,52.34,52.25,52.32,53800.0,46.4259,46.5059,46.4259,46.4881,53800.0
2016-05-09 13:35:00,52.33,52.35,52.33,52.34,44445.0,46.497,46.5148,46.497,46.5059,44445.0
2016-05-09 13:40:00,52.34,52.44,52.34,52.42,59450.0,46.5059,46.5948,46.5059,46.577,59450.0
2016-05-09 13:45:00,52.43,52.43,52.4,52.43,18175.0,46.5859,46.5859,46.5592,46.5859,18175.0
2016-05-09 13:50:00,52.42,52.45,52.4,52.41,18140.0,46.577,46.6037,46.5592,46.5681,18140.0
2016-05-09 13:55:00,52.41,52.41,52.35,52.37,15775.0,46.5681,46.5681,46.5148,46.5326,15775.0
2016-05-09 14:00:00,52.35,52.39,52.29,52.3,35950.0,46.5148,46.5503,46.4615,46.4704,35950.0
2016-05-09 14:05:00,52.29,52.31,52.25,52.27,22000.0,46.4615,46.4793,46.4259,46.4437,22000.0
2016-05-09 14:10:00,52.26,52.28,52.26,52.27,12500.0,46.4348,46.4526,46.4348,46.4437,12500.0
2016-05-09 14:15:00,52.25,52.25,52.19,52.19,17955.0,46.4259,46.4259,46.3726,46.3726,17955.0
2016-05-09 14:20:00,52.19,52.28,52.19,52.23,49175.0,46.3726,46.4526,46.3726,46.4082,49175.0
2016-05-09 14:25:00,52.25,52.28,52.23,52.25,19000.0,46.4259,46.4526,46.4082,46.4259,19000.0
2016-05-09 14:30:00,52.25,52.25,52.18,52.19,15590.0,46.4259,46.4259,46.3637,46.3726,15590.0
2016-05-09 14:35:00,52.19,52.19,52.16,52.16,18390.0,46.3726,46.3726,46.346,46.346,18390.0
2016-05-09 14:40:00,52.17,52.28,52.17,52.25,39510.0,46.3549,46.4526,46.3549,46.4259,39510.0
2016-05-09 14:45:00,52.26,52.34,52.26,52.34,7875.0,46.4348,46.5059,46.4348,46.5059,7875.0
2016-05-09 14:50:00,52.35,52.35,52.3,52.32,19555.0,46.5148,46.5148,46.4704,46.4881,19555.0
2016-05-09 14:55:00,52.32,52.46,52.32,52.45,53500.0,46.4881,46.6125,46.4881,46.6037,53500.0
2016-05-09 15:00:00,52.45,52.46,52.4,52.41,29720.0,46.6037,46.6125,46.5592,46.5681,29720.0
2016-05-09 15:05:00,52.43,52.43,52.37,52.39,40405.0,46.5859,46.5859,46.5326,46.5503,40405.0
2016-05-09 15:10:00,52.39,52.42,52.36,52.41,60840.0,46.5503,46.577,46.5237,46.5681,60840.0
2016-05-09 15:15:00,52.41,52.41,52.35,52.4,50305.0,46.5681,46.5681,46.5148,46.5592,50305.0
2016-05-09 15:20:00,52.38,52.39,52.31,52.31,93650.0,46.5415,46.5503,46.4793,46.4793,93650.0
2016-05-09 15:25:00,52.3,52.35,52.22,52.22,359040.0,46.4704,46.5148,46.3993,46.3993,359040.0
2016-05-09 15:30:00,52.22,52.3,52.19,52.23,276105.0,46.3993,46.4704,46.3726,46.4082,276105.0
2016-05-09 15:35:00,52.23,52.29,52.2,52.25,309885.0,46.4082,46.4615,46.3815,46.4259,309885.0
2016-05-09 15:40:00,52.22,52.24,52.19,52.19,65550.0,46.3993,46.4171,46.3726,46.3726,65550.0
2016-05-09 15:45:00,52.19,52.21,52.15,52.17,129395.0,46.3726,46.3904,46.3371,46.3549,129395.0
2016-05-09 15:50:00,52.18,52.2,52.12,52.13,129795.0,46.3637,46.3815,46.3104,46.3193,129795.0
2016-05-09 15:55:00,52.12,52.14,52.09,52.14,266410.0,46.3104,46.3282,46.2838,46.3282,266410.0
2016-05-10 09:30:00,52.11,52.28,52.04,52.11,72775.0,46.3016,46.4526,46.2394,46.3016,72775.0
2016-05-10 09:35:00,52.16,52.22,52.09,52.09,27000.0,46.346,46.3993,46.2838,46.2838,27000.0
2016-05-10 09:40:00,52.18,52.2,52.1,52.18,37500.0,46.3637,46.3815,46.2927,46.3637,37500.0
2016-05-10 09:45:00,52.15,52.31,52.15,52.31,26500.0,46.3371,46.4793,46.3371,46.4793,26500.0
2016-05-10 09:50:00,52.33,52.38,52.29,52.33,15000.0,46.497,46.5415,46.4615,46.497,15000.0
2016-05-10 09:55:00,52.33,52.4,52.3,52.37,40280.0,46.497,46.5592,46.4704,46.5326,40280.0
2016-05-10 10:00:00,52.39,52.52,52.37,52.48,69740.0,46.5503,46.6659,46.5326,46.6303,69740.0
2016-05-10 10:05:00,52.48,52.5,52.4,52.43,166035.0,46.6303,46.6481,46.5592,46.5859,166035.0
2016-05-10 10:10:00,52.39,52.48,52.38,52.44,33880.0,46.5503,46.6303,46.5415,46.5948,33880.0
2016-05-10 10:15:00,52.48,52.48,52.42,52.46,31000.0,46.6303,46.6303,46.577,46.6125,31000.0
2016-05-10 10:20:00,52.46,52.48,52.43,52.47,28890.0,46.6125,46.6303,46.5859,46.6214,28890.0
2016-05-10 10:25:00,52.47,52.48,52.38,52.4,42000.0,46.6214,46.6303,46.5415,46.5592,42000.0
2016-05-10 10:30:00,52.39,52.39,52.27,52.29,27500.0,46.5503,46.5503,46.4437,46.4615,27500.0
2016-05-10 10:35:00,52.28,52.35,52.24,52.29,180760.0,46.4526,46.5148,46.4171,46.4615,180760.0
2016-05-10 10:40:00,52.29,52.4,52.29,52.33,86695.0,46.4615,46.5592,46.4615,46.497,86695.0
2016-05-10 10:45:00,52.3,52.35,52.21,52.24,68270.0,46.4704,46.5148,46.3904,46.4171,68270.0
2016-05-10 10:50:00,52.22,52.22,52.08,52.09,68250.0,46.3993,46.3993,46.2749,46.2838,68250.0
2016-05-10 10:55:00,52.1,52.15,52.05,52.14,48115.0,46.2927,46.3371,46.2482,46.3282,48115.0
2016-05-10 11:00:00,52.18,52.24,52.17,52.22,11825.0,46.3637,46.4171,46.3549,46.3993,11825.0
2016-05-10 11:05:00,52.22,52.24,52.17,52.17,34075.0,46.3993,46.4171,46.3549,46.3549,34075.0
2016-05-10 11:10:00,52.19,52.24,52.19,52.19,43490.0,46.3726,46.4171,46.3726,46.3726,43490.0
2016-05-10 11:15:00,52.19,52.19,52.12,52.15,28500.0,46.3726,46.3726,46.3104,46.3371,28500.0
2016-05-10 11:20:00,52.16,52.18,52.14,52.14,33160.0,46.346,46.3637,46.3282,46.3282,33160.0
2016-05-10 11:25:00,52.14,52.15,52.03,52.05,22680.0,46.3282,46.3371,46.2305,46.2482,22680.0
2016-05-10 11:30:00,52.05,52.08,51.99,52.08,63395.0,46.2482,46.2749,46.1949,46.2749,63395.0
2016-05-10 11:35:00,52.07,52.09,52.03,52.05,24830.0,46.266,46.2838,46.2305,46.2482,24830.0
2016-05-10 11:40:00,52.03,52.05,51.98,52.04,21000.0,46.2305,46.2482,46.186,46.2394,21000.0
2016-05-10 11:45:00,52.04,52.05,51.99,52.03,38500.0,46.2394,46.2482,46.1949,46.2305,38500.0
2016-05-10 11:50:00,52.04,52.09,52.02,52.05,27815.0,46.2394,46.2838,46.2216,46.2482,27815.0
2016-05-10 11:55:00,52.06,52.08,52.03,52.05,26335.0,46.2571,46.2749,46.2305,46.2482,26335.0
2016-05-10 12:00:00,52.06,52.16,52.06,52.15,19500.0,46.2571,46.346,46.2571,46.3371,19500.0
2016-05-10 12:05:00,52.12,52.12,52.05,52.05,41000.0,46.3104,46.3104,46.2482,46.2482,41000.0
2016-05-10 12:10:00,52.05,52.08,52.05,52.06,22215.0,46.2482,46.2749,46.2482,46.2571,22215.0
2016-05-10 12:15:00,52.07,52.08,52.05,52.06,20000.0,46.266,46.2749,46.2482,46.2571,20000.0
2016-05-10 12:20:00,52.05,52.06,52.02,52.04,126585.0,46.2482,46.2571,46.2216,46.2394,126585.0
2016-05-10 12:25:00,52.06,52.09,52.05,52.09,9000.0,46.2571,46.2838,46.2482,46.2838,9000.0
2016-05-10 12:30:00,52.07,52.09,51.99,52.02,323150.0,46.266,46.2838,46.1949,46.2216,323150.0
2016-05-10 12:35:00,52.02,52.02,52.0,52.01,13060.0,46.2216,46.2216,46.2038,46.2127,13060.0
2016-05-10 12:40:00,51.99,52.0,51.97,51.97,17135.0,46.1949,46.2038,46.1772,46.1772,17135.0
2016-05-10 12:45:00,51.98,52.01,51.92,51.93,92635.0,46.186,46.2127,46.1327,46.1416,92635.0
2016-05-10 12:50:00,51.92,51.98,51.89,51.95,129675.0,46.1327,46.186,46.1061,46.1594,129675.0
2016-05-10 12:55:00,51.93,51.99,51.88,51.88,199005.0,46.1416,46.1949,46.0972,46.0972,199005.0
2016-05-10 13:00:00,51.87,51.91,51.87,51.91,50870.0,46.0883,46.1238,46.0883,46.1238,50870.0
2016-05-10 13:05:00,51.89,51.94,51.88,51.92,36610.0,46.1061,46.1505,46.0972,46.1327,36610.0
2016-05-10 13:10:00,51.91,51.93,51.86,51.9,56895.0,46.1238,46.1416,46.0794,46.115,56895.0
2016-05-10 13:15:00,51.9,51.94,51.89,51.93,98805.0,46.115,46.1505,46.1061,46.1416,98805.0
2016-05-10 13:20:00,51.93,51.97,51.93,51.95,35725.0,46.1416,46.1772,46.1416,46.1594,35725.0
2016-05-10 13:25:00,51.94,51.96,51.93,51.95,32895.0,46.1505,46.1683,46.1416,46.1594,32895.0
2016-05-10 13:30:00,51.98,51.99,51.96,51.96,20275.0,46.186,46.1949,46.1683,46.1683,20275.0
2016-05-10 13:35:00,51.98,51.98,51.95,51.96,23160.0,46.186,46.186,46.1594,46.1683,23160.0
2016-05-10 13:40:00,51.97,51.98,51.94,51.94,22930.0,46.1772,46.186,46.1505,46.1505,22930.0
2016-05-10 13:45:00,51.95,51.97,51.93,51.94,23500.0,46.1594,46.1772,46.1416,46.1505,23500.0
2016-05-10 13:50:00,51.95,52.02,51.94,52.02,20590.0,46.1594,46.2216,46.1505,46.2216,20590.0
2016-05-10 13:55:00,52.0,52.04,51.99,52.03,15590.0,46.2038,46.2394,46.1949,46.2305,15590.0
2016-05-10 14:00:00,52.05,52.14,52.04,52.14,22500.0,46.2482,46.3282,46.2394,46.3282,22500.0
2016-05-10 14:05:00,52.14,52.16,52.14,52.15,21580.0,46.3282,46.346,46.3282,46.3371,21580.0
2016-05-10 14:10:00,52.16,52.19,52.07,52.07,41075.0,46.346,46.3726,46.266,46.266,41075.0
2016-05-10 14:15:00,52.07,52.08,52.02,52.05,34670.0,46.266,46.2749,46.2216,46.2482,34670.0
2016-05-10 14:20:00,52.06,52.13,52.05,52.07,65485.0,46.2571,46.3193,46.2482,46.266,65485.0
2016-05-10 14:25:00,52.08,52.08,52.02,52.04,26000.0,46.2749,46.2749,46.2216,46.2394,26000.0
2016-05-10 14:30:00,52.01,52.01,51.97,51.99,20665.0,46.2127,46.2127,46.1772,46.1949,20665.0
2016-05-10 14:35:00,52.0,52.0,51.97,51.98,32095.0,46.2038,46.2038,46.1772,46.186,32095.0
2016-05-10 14:40:00,51.97,52.02,51.97,52.0,58110.0,46.1772,46.2216,46.1772,46.2038,58110.0
2016-05-10 14:45:00,52.0,52.06,52.0,52.06,15845.0,46.2038,46.2571,46.2038,46.2571,15845.0
2016-05-10 14:50:00,52.08,52.08,52.03,52.03,13000.0,46.2749,46.2749,46.2305,46.2305,13000.0
2016-05-10 14:55:00,52.04,52.04,51.99,51.99,13000.0,46.2394,46.2394,46.1949,46.1949,13000.0
2016-05-10 15:00:00,52.01,52.12,52.01,52.1,48955.0,46.2127,46.3104,46.2127,46.2927,48955.0
2016-05-10 15:05:00,52.1,52.15,52.09,52.14,33235.0,46.2927,46.3371,46.2838,46.3282,33235.0
2016-05-10 15:10:00,52.14,52.22,52.13,52.21,88675.0,46.3282,46.3993,46.3193,46.3904,88675.0
2016-05-10 15:15:00,52.2,52.21,52.15,52.17,41105.0,46.3815,46.3904,46.3371,46.3549,41105.0
2016-05-10 15:20:00,52.17,52.19,52.14,52.19,25225.0,46.3549,46.3726,46.3282,46.3726,25225.0
2016-05-10 15:25:00,52.19,52.2,52.14,52.15,61040.0,46.3726,46.3815,46.3282,46.3371,61040.0
2016-05-10 15:30:00,52.14,52.15,52.08,52.11,55100.0,46.3282,46.3371,46.2749,46.3016,55100.0
2016-05-10 15:35:00,52.11,52.13,52.11,52.12,24320.0,46.3016,46.3193,46.3016,46.3104,24320.0
2016-05-10 15:40:00,52.12,52.17,52.11,52.16,54850.0,46.3104,46.3549,46.3016,46.346,54850.0
2016-05-10 15:45:00,52.16,52.16,52.14,52.15,63175.0,46.346,46.346,46.3282,46.3371,63175.0
2016-05-10 15:50:00,52.15,52.23,52.15,52.2,71340.0,46.3371,46.4082,46.3371,46.3815,71340.0
2016-05-10 15:55:00,52.2,52.25,52.19,52.24,148695.0,46.3815,46.4259,46.3726,46.4171,148695.0
2016-05-11 09:30:00,52.17,52.28,52.04,52.14,41645.0,46.3549,46.4526,46.2394,46.3282,41645.0
2016-05-11 09:35:00,52.14,52.28,52.14,52.28,11195.0,46.3282,46.4526,46.3282,46.4526,11195.0
2016-05-11 09:40:00,52.28,52.32,52.09,52.16,32080.0,46.4526,46.4881,46.2838,46.346,32080.0
2016-05-11 09:45:00,52.16,52.25,52.08,52.14,43525.0,46.346,46.4259,46.2749,46.3282,43525.0
2016-05-11 09:50:00,52.14,52.15,52.11,52.14,3000.0,46.3282,46.3371,46.3016,46.3282,3000.0
2016-05-11 09:55:00,52.11,52.11,51.95,51.98,10410.0,46.3016,46.3016,46.1594,46.186,10410.0
2016-05-11 10:00:00,52.01,52.01,51.87,51.94,18340.0,46.2127,46.2127,46.0883,46.1505,18340.0
2016-05-11 10:05:00,51.95,52.03,51.91,51.91,49040.0,46.1594,46.2305,46.1238,46.1238,49040.0
2016-05-11 10:10:00,51.9,51.98,51.89,51.98,20765.0,46.115,46.186,46.1061,46.186,20765.0
2016-05-11 10:15:00,51.98,52.0,51.93,51.93,14000.0,46.186,46.2038,46.1416,46.1416,14000.0
2016-05-11 10:20:00,51.89,51.93,51.88,51.91,5500.0,46.1061,46.1416,46.0972,46.1238,5500.0
2016-05-11 10:25:00,51.92,51.92,51.82,51.82,53635.0,46.1327,46.1327,46.0439,46.0439,53635.0
2016-05-11 10:30:00,51.84,51.92,51.83,51.83,29315.0,46.0616,46.1327,46.0528,46.0528,29315.0
2016-05-11 10:35:00,51.88,51.88,51.75,51.77,24670.0,46.0972,46.0972,45.9817,45.9994,24670.0
2016-05-11 10:40:00,51.77,51.77,51.7,51.7,20500.0,45.9994,45.9994,45.9373,45.9373,20500.0
2016-05-11 10:45:00,51.69,51.73,51.68,51.73,26035.0,45.9284,45.9639,45.9195,45.9639,26035.0
2016-05-11 10:50:00,51.75,51.8,51.75,51.76,34000.0,45.9817,46.0261,45.9817,45.9906,34000.0
2016-05-11 10:55:00,51.76,51.76,51.6,51.61,64910.0,45.9906,45.9906,45.8484,45.8573,64910.0
2016-05-11 11:00:00,51.58,51.61,51.55,51.57,32045.0,45.8306,45.8573,45.804,45.8217,32045.0
2016-05-11 11:05:00,51.56,51.75,51.56,51.71,77060.0,45.8129,45.9817,45.8129,45.9461,77060.0
2016-05-11 11:10:00,51.74,51.74,51.68,51.69,20000.0,45.9728,45.9728,45.9195,45.9284,20000.0
2016-05-11 11:15:00,51.7,51.73,51.69,51.69,9305.0,45.9373,45.9639,45.9284,45.9284,9305.0
2016-05-11 11:20:00,51.71,51.79,51.71,51.77,15000.0,45.9461,46.0172,45.9461,45.9994,15000.0
2016-05-11 11:25:00,51.77,51.77,51.7,51.7,55000.0,45.9994,45.9994,45.9373,45.9373,55000.0
2016-05-11 11:30:00,51.68,51.7,51.62,51.62,10255.0,45.9195,45.9373,45.8662,45.8662,10255.0
2016-05-11 11:35:00,51.64,51.68,51.63,51.63,4500.0,45.8839,45.9195,45.8751,45.8751,4500.0
2016-05-11 11:40:00,51.63,51.65,51.6,51.6,21950.0,45.8751,45.8928,45.8484,45.8484,21950.0
2016-05-11 11:45:00,51.6,51.63,51.57,51.6,19000.0,45.8484,45.8751,45.8217,45.8484,19000.0
2016-05-11 11:50:00,51.6,51.6,51.56,51.58,20510.0,45.8484,45.8484,45.8129,45.8306,20510.0
2016-05-11 11:55:00,51.57,51.59,51.55,51.55,19875.0,45.8217,45.8395,45.804,45.804,19875.0
2016-05-11 12:00:00,51.55,51.58,51.51,51.52,31740.0,45.804,45.8306,45.7684,45.7773,31740.0
2016-05-11 12:05:00,51.54,51.62,51.53,51.62,63755.0,45.7951,45.8662,45.7862,45.8662,63755.0
2016-05-11 12:10:00,51.63,51.68,51.63,51.68,12235.0,45.8751,45.9195,45.8751,45.9195,12235.0
2016-05-11 12:15:00,51.65,51.66,51.61,51.64,13750.0,45.8928,45.9017,45.8573,45.8839,13750.0
2016-05-11 12:20:00,51.65,51.72,51.65,51.71,7500.0,45.8928,45.955,45.8928,45.9461,7500.0
2016-05-11 12:25:00,51.72,51.72,51.67,51.7,9500.0,45.955,45.955,45.9106,45.9373,9500.0
2016-05-11 12:30:00,51.71,51.72,51.65,51.66,10000.0,45.9461,45.955,45.8928,45.9017,10000.0
2016-05-11 12:35:00,51.67,51.76,51.67,51.73,20685.0,45.9106,45.9906,45.9106,45.9639,20685.0
2016-05-11 12:40:00,51.72,51.73,51.68,51.68,11500.0,45.955,45.9639,45.9195,45.9195,11500.0
2016-05-11 12:45:00,51.67,51.72,51.65,51.72,18800.0,45.9106,45.955,45.8928,45.955,18800.0
2016-05-11 12:50:00,51.68,51.73,51.68,51.73,8500.0,45.9195,45.9639,45.9195,45.9639,8500.0
2016-05-11 12:55:00,51.7,51.81,51.7,51.81,16010.0,45.9373,46.035,45.9373,46.035,16010.0
2016-05-11 13:00:00,51.82,51.85,51.81,51.81,20125.0,46.0439,46.0705,46.035,46.035,20125.0
2016-05-11 13:05:00,51.82,51.82,51.78,51.78,19000.0,46.0439,46.0439,46.0083,46.0083,19000.0
2016-05-11 13:10:00,51.78,51.8,51.74,51.75,17000.0,46.0083,46.0261,45.9728,45.9817,17000.0
2016-05-11 13:15:00,51.77,51.77,51.76,51.77,11000.0,45.9994,45.9994,45.9906,45.9994,11000.0
2016-05-11 13:20:00,51.78,51.81,51.75,51.81,18345.0,46.0083,46.035,45.9817,46.035,18345.0
2016-05-11 13:25:00,51.81,51.81,51.75,51.81,26395.0,46.035,46.035,45.9817,46.035,26395.0
2016-05-11 13:30:00,51.81,51.81,51.75,51.78,14500.0,46.035,46.035,45.9817,46.0083,14500.0
2016-05-11 13:35:00,51.78,51.78,51.74,51.78,18080.0,46.0083,46.0083,45.9728,46.0083,18080.0
2016-05-11 13:40:00,51.78,51.8,51.74,51.8,17125.0,46.0083,46.0261,45.9728,46.0261,17125.0
2016-05-11 13:45:00,51.8,51.84,51.8,51.84,54630.0,46.0261,46.0616,46.0261,46.0616,54630.0
2016-05-11 13:50:00,51.84,51.87,51.79,51.87,15575.0,46.0616,46.0883,46.0172,46.0883,15575.0
2016-05-11 13:55:00,51.87,51.97,51.87,51.94,20600.0,46.0883,46.1772,46.0883,46.1505,20600.0
2016-05-11 14:00:00,51.92,51.95,51.89,51.95,37000.0,46.1327,46.1594,46.1061,46.1594,37000.0
2016-05-11 14:05:00,51.96,51.96,51.85,51.88,9500.0,46.1683,46.1683,46.0705,46.0972,9500.0
2016-05-11 14:10:00,51.86,51.88,51.84,51.87,10655.0,46.0794,46.0972,46.0616,46.0883,10655.0
2016-05-11 14:15:00,51.87,51.87,51.81,51.81,16500.0,46.0883,46.0883,46.035,46.035,16500.0
2016-05-11 14:20:00,51.85,51.87,51.81,51.87,11845.0,46.0705,46.0883,46.035,46.0883,11845.0
2016-05-11 14:25:00,51.87,51.87,51.79,51.82,20500.0,46.0883,46.0883,46.0172,46.0439,20500.0
2016-05-11 14:30:00,51.82,51.85,51.76,51.76,11500.0,46.0439,46.0705,45.9906,45.9906,11500.0
2016-05-11 14:35:00,51.79,51.79,51.73,51.73,3000.0,46.0172,46.0172,45.9639,45.9639,3000.0
2016-05-11 14:40:00,51.72,51.75,51.67,51.7,17500.0,45.955,45.9817,45.9106,45.9373,17500.0
2016-05-11 14:45:00,51.67,51.71,51.65,51.71,28335.0,45.9106,45.9461,45.8928,45.9461,28335.0
2016-05-11 14:50:00,51.71,51.74,51.71,51.72,10000.0,45.9461,45.9728,45.9461,45.955,10000.0
2016-05-11 14:55:00,51.73,51.73,51.62,51.64,37365.0,45.9639,45.9639,45.8662,45.8839,37365.0
2016-05-11 15:00:00,51.64,51.72,51.64,51.72,27690.0,45.8839,45.955,45.8839,45.955,27690.0
2016-05-11 15:05:00,51.73,51.81,51.73,51.8,10000.0,45.9639,46.035,45.9639,46.0261,10000.0
2016-05-11 15:10:00,51.8,51.8,51.72,51.76,20235.0,46.0261,46.0261,45.955,45.9906,20235.0
2016-05-11 15:15:00,51.76,51.76,51.72,51.76,38950.0,45.9906,45.9906,45.955,45.9906,38950.0
2016-05-11 15:20:00,51.72,51.76,51.68,51.76,38205.0,45.955,45.9906,45.9195,45.9906,38205.0
2016-05-11 15:25:00,51.76,51.85,51.76,51.85,24500.0,45.9906,46.0705,45.9906,46.0705,24500.0
2016-05-11 15:30:00,51.85,51.91,51.84,51.88,23795.0,46.0705,46.1238,46.0616,46.0972,23795.0
2016-05-11 15:35:00,51.86,51.86,51.8,51.84,22785.0,46.0794,46.0794,46.0261,46.0616,22785.0
2016-05-11 15:40:00,51.85,51.85,51.71,51.73,49595.0,46.0705,46.0705,45.9461,45.9639,49595.0
2016-05-11 15:45:00,51.71,51.75,51.69,51.7,33595.0,45.9461,45.9817,45.9284,45.9373,33595.0
2016-05-11 15:50:00,51.7,51.73,51.68,51.73,67070.0,45.9373,45.9639,45.9195,45.9639,67070.0
2016-05-11 15:55:00,51.71,51.78,51.71,51.75,228320.0,45.9461,46.0083,45.9461,45.9817,228320.0
2016-05-12 09:30:00,52.02,52.18,52.01,52.18,19995.0,46.2216,46.3637,46.2127,46.3637,19995.0
2016-05-12 09:35:00,52.14,52.25,52.07,52.13,25375.0,46.3282,46.4259,46.266,46.3193,25375.0
2016-05-12 09:40:00,52.09,52.17,52.01,52.01,13640.0,46.2838,46.3549,46.2127,46.2127,13640.0
2016-05-12 09:45:00,52.14,52.15,52.07,52.13,7000.0,46.3282,46.3371,46.266,46.3193,7000.0
2016-05-12 09:50:00,52.13,52.13,51.89,51.9,13125.0,46.3193,46.3193,46.1061,46.115,13125.0
2016-05-12 09:55:00,51.89,51.89,51.72,51.72,12955.0,46.1061,46.1061,45.955,45.955,12955.0
2016-05-12 10:00:00,51.74,51.85,51.74,51.83,22000.0,45.9728,46.0705,45.9728,46.0528,22000.0
2016-05-12 10:05:00,51.82,51.86,51.79,51.83,12000.0,46.0439,46.0794,46.0172,46.0528,12000.0
2016-05-12 10:10:00,51.88,51.93,51.85,51.89,15000.0,46.0972,46.1416,46.0705,46.1061,15000.0
2016-05-12 10:15:00,51.9,51.93,51.81,51.83,18510.0,46.115,46.1416,46.035,46.0528,18510.0
2016-05-12 10:20:00,51.82,51.83,51.72,51.77,17745.0,46.0439,46.0528,45.955,45.9994,17745.0
2016-05-12 10:25:00,51.77,51.78,51.74,51.75,5500.0,45.9994,46.0083,45.9728,45.9817,5500.0
2016-05-12 10:30:00,51.71,51.76,51.68,51.73,16370.0,45.9461,45.9906,45.9195,45.9639,16370.0
2016-05-12 10:35:00,51.74,51.79,51.72,51.79,20935.0,45.9728,46.0172,45.955,46.0172,20935.0
2016-05-12 10:40:00,51.77,51.79,51.67,51.7,16380.0,45.9994,46.0172,45.9106,45.9373,16380.0
2016-05-12 10:45:00,51.71,51.79,51.69,51.79,15000.0,45.9461,46.0172,45.9284,46.0172,15000.0
2016-05-12 10:50:00,51.79,51.91,51.77,51.9,19660.0,46.0172,46.1238,45.9994,46.115,19660.0
2016-05-12 10:55:00,51.89,51.96,51.88,51.96,16015.0,46.1061,46.1683,46.0972,46.1683,16015.0
2016-05-12 11:00:00,51.94,51.97,51.83,51.85,20185.0,46.1505,46.1772,46.0528,46.0705,20185.0
2016-05-12 11:05:00,51.87,51.99,51.83,51.99,16425.0,46.0883,46.1949,46.0528,46.1949,16425.0
2016-05-12 11:10:00,51.99,52.04,51.96,52.03,30185.0,46.1949,46.2394,46.1683,46.2305,30185.0
2016-05-12 11:15:00,52.01,52.1,51.98,52.08,14610.0,46.2127,46.2927,46.186,46.2749,14610.0
2016-05-12 11:20:00,52.13,52.2,52.09,52.2,37965.0,46.3193,46.3815,46.2838,46.3815,37965.0
2016-05-12 11:25:00,52.18,52.18,52.09,52.15,41250.0,46.3637,46.3637,46.2838,46.3371,41250.0
2016-05-12 11:30:00,52.14,52.17,52.09,52.11,16180.0,46.3282,46.3549,46.2838,46.3016,16180.0
2016-05-12 11:35:00,52.15,52.22,52.15,52.21,4000.0,46.3371,46.3993,46.3371,46.3904,4000.0
2016-05-12 11:40:00,52.18,52.22,52.16,52.16,14720.0,46.3637,46.3993,46.346,46.346,14720.0
2016-05-12 11:45:00,52.18,52.21,52.17,52.2,9000.0,46.3637,46.3904,46.3549,46.3815,9000.0
2016-05-12 11:50:00,52.21,52.24,52.16,52.16,20250.0,46.3904,46.4171,46.346,46.346,20250.0
2016-05-12 11:55:00,52.21,52.27,52.21,52.22,24330.0,46.3904,46.4437,46.3904,46.3993,24330.0
2016-05-12 12:00:00,52.2,52.28,52.2,52.26,22760.0,46.3815,46.4526,46.3815,46.4348,22760.0
2016-05-12 12:05:00,52.23,52.28,52.21,52.24,19785.0,46.4082,46.4526,46.3904,46.4171,19785.0
2016-05-12 12:10:00,52.2,52.23,52.17,52.23,15500.0,46.3815,46.4082,46.3549,46.4082,15500.0
2016-05-12 12:15:00,52.22,52.23,52.16,52.2,23695.0,46.3993,46.4082,46.346,46.3815,23695.0
2016-05-12 12:20:00,52.17,52.22,52.17,52.22,8000.0,46.3549,46.3993,46.3549,46.3993,8000.0
2016-05-12 12:25:00,52.19,52.22,52.19,52.22,5755.0,46.3726,46.3993,46.3726,46.3993,5755.0
2016-05-12 12:30:00,52.21,52.23,52.19,52.2,13790.0,46.3904,46.4082,46.3726,46.3815,13790.0
2016-05-12 12:35:00,52.21,52.23,52.14,52.16,41450.0,46.3904,46.4082,46.3282,46.346,41450.0
2016-05-12 12:40:00,52.14,52.17,52.11,52.17,15520.0,46.3282,46.3549,46.3016,46.3549,15520.0
2016-05-12 12:45:00,52.18,52.22,52.18,52.22,9500.0,46.3637,46.3993,46.3637,46.3993,9500.0
2016-05-12 12:50:00,52.22,52.23,52.2,52.22,17500.0,46.3993,46.4082,46.3815,46.3993,17500.0
2016-05-12 12:55:00,52.23,52.27,52.22,52.25,10255.0,46.4082,46.4437,46.3993,46.4259,10255.0
2016-05-12 13:00:00,52.29,52.29,52.24,52.26,9710.0,46.4615,46.4615,46.4171,46.4348,9710.0
2016-05-12 13:05:00,52.26,52.27,52.18,52.21,26770.0,46.4348,46.4437,46.3637,46.3904,26770.0
2016-05-12 13:10:00,52.16,52.21,52.16,52.21,14180.0,46.346,46.3904,46.346,46.3904,14180.0
2016-05-12 13:15:00,52.2,52.21,52.2,52.21,1500.0,46.3815,46.3904,46.3815,46.3904,1500.0
2016-05-12 13:20:00,52.22,52.26,52.16,52.23,14135.0,46.3993,46.4348,46.346,46.4082,14135.0
2016-05-12 13:25:00,52.24,52.24,52.22,52.23,21770.0,46.4171,46.4171,46.3993,46.4082,21770.0
2016-05-12 13:30:00,52.23,52.24,52.17,52.23,39150.0,46.4082,46.4171,46.3549,46.4082,39150.0
2016-05-12 13:35:00,52.18,52.22,52.16,52.22,5500.0,46.3637,46.3993,46.346,46.3993,5500.0
2016-05-12 13:40:00,52.2,52.21,52.13,52.13,12500.0,46.3815,46.3904,46.3193,46.3193,12500.0
2016-05-12 13:45:00,52.13,52.23,52.13,52.22,8500.0,46.3193,46.4082,46.3193,46.3993,8500.0
2016-05-12 13:50:00,52.21,52.28,52.18,52.28,8000.0,46.3904,46.4526,46.3637,46.4526,8000.0
2016-05-12 13:55:00,52.3,52.32,52.26,52.26,9905.0,46.4704,46.4881,46.4348,46.4348,9905.0
2016-05-12 14:00:00,52.28,52.39,52.26,52.39,27800.0,46.4526,46.5503,46.4348,46.5503,27800.0
2016-05-12 14:05:00,52.39,52.45,52.39,52.43,9855.0,46.5503,46.6037,46.5503,46.5859,9855.0
2016-05-12 14:10:00,52.42,52.46,52.41,52.46,11300.0,46.577,46.6125,46.5681,46.6125,11300.0
2016-05-12 14:15:00,52.46,52.48,52.45,52.47,32210.0,46.6125,46.6303,46.6037,46.6214,32210.0
2016-05-12 14:20:00,52.46,52.48,52.42,52.48,16000.0,46.6125,46.6303,46.577,46.6303,16000.0
2016-05-12 14:25:00,52.48,52.52,52.46,52.52,33720.0,46.6303,46.6659,46.6125,46.6659,33720.0
2016-05-12 14:30:00,52.5,52.53,52.48,52.49,59825.0,46.6481,46.6747,46.6303,46.6392,59825.0
2016-05-12 14:35:00,52.51,52.53,52.51,52.51,8000.0,46.657,46.6747,46.657,46.657,8000.0
2016-05-12 14:40:00,52.51,52.52,52.46,52.46,27125.0,46.657,46.6659,46.6125,46.6125,27125.0
2016-05-12 14:45:00,52.5,52.53,52.48,52.53,9215.0,46.6481,46.6747,46.6303,46.6747,9215.0
2016-05-12 14:50:00,52.52,52.54,52.51,52.53,23680.0,46.6659,46.6836,46.657,46.6747,23680.0
2016-05-12 14:55:00,52.51,52.52,52.46,52.5,11520.0,46.657,46.6659,46.6125,46.6481,11520.0
2016-05-12 15:00:00,52.48,52.5,52.46,52.49,16280.0,46.6303,46.6481,46.6125,46.6392,16280.0
2016-05-12 15:05:00,52.46,52.51,52.44,52.51,32405.0,46.6125,46.657,46.5948,46.657,32405.0
2016-05-12 15:10:00,52.51,52.57,52.51,52.56,36070.0,46.657,46.7103,46.657,46.7014,36070.0
2016-05-12 15:15:00,52.53,52.57,52.52,52.54,24100.0,46.6747,46.7103,46.6659,46.6836,24100.0
2016-05-12 15:20:00,52.56,52.62,52.54,52.6,42195.0,46.7014,46.7547,46.6836,46.7369,42195.0
2016-05-12 15:25:00,52.59,52.65,52.59,52.63,36330.0,46.728,46.7814,46.728,46.7636,36330.0
2016-05-12 15:30:00,52.62,52.66,52.56,52.56,36500.0,46.7547,46.7902,46.7014,46.7014,36500.0
2016-05-12 15:35:00,52.54,52.56,52.5,52.54,31455.0,46.6836,46.7014,46.6481,46.6836,31455.0
2016-05-12 15:40:00,52.54,52.57,52.51,52.51,76635.0,46.6836,46.7103,46.657,46.657,76635.0
2016-05-12 15:45:00,52.52,52.52,52.49,52.52,47630.0,46.6659,46.6659,46.6392,46.6659,47630.0
2016-05-12 15:50:00,52.51,52.51,52.45,52.45,50580.0,46.657,46.657,46.6037,46.6037,50580.0
2016-05-12 15:55:00,52.44,52.48,52.38,52.48,163670.0,46.5948,46.6303,46.5415,46.6303,163670.0
2016-05-13 09:30:00,52.22,52.36,52.18,52.23,24135.0,46.3993,46.5237,46.3637,46.4082,24135.0
2016-05-13 09:35:00,52.38,52.59,52.38,52.55,64600.0,46.5415,46.728,46.5415,46.6925,64600.0
2016-05-13 09:40:00,52.5,52.66,52.33,52.49,57710.0,46.6481,46.7902,46.497,46.6392,57710.0
2016-05-13 09:45:00,52.44,52.54,52.39,52.54,178500.0,46.5948,46.6836,46.5503,46.6836,178500.0
2016-05-13 09:50:00,52.53,52.63,52.49,52.58,31410.0,46.6747,46.7636,46.6392,46.7192,31410.0
2016-05-13 09:55:00,52.63,52.63,52.52,52.55,3170.0,46.7636,46.7636,46.6659,46.6925,3170.0
2016-05-13 10:00:00,52.59,52.6,52.57,52.57,2000.0,46.728,46.7369,46.7103,46.7103,2000.0
2016-05-13 10:05:00,52.6,52.66,52.48,52.54,12880.0,46.7369,46.7902,46.6303,46.6836,12880.0
2016-05-13 10:10:00,52.43,52.61,52.41,52.61,21500.0,46.5859,46.7458,46.5681,46.7458,21500.0
2016-05-13 10:15:00,52.53,52.53,52.42,52.46,5120.0,46.6747,46.6747,46.577,46.6125,5120.0
2016-05-13 10:20:00,52.46,52.57,52.42,52.49,7450.0,46.6125,46.7103,46.577,46.6392,7450.0
2016-05-13 10:25:00,52.53,52.57,52.48,52.51,7340.0,46.6747,46.7103,46.6303,46.657,7340.0
2016-05-13 10:30:00,52.5,52.56,52.4,52.55,78270.0,46.6481,46.7014,46.5592,46.6925,78270.0
2016-05-13 10:35:00,52.55,52.61,52.51,52.51,13000.0,46.6925,46.7458,46.657,46.657,13000.0
2016-05-13 10:40:00,52.52,52.52,52.41,52.49,58150.0,46.6659,46.6659,46.5681,46.6392,58150.0
2016-05-13 10:45:00,52.53,52.6,52.48,52.48,16860.0,46.6747,46.7369,46.6303,46.6303,16860.0
2016-05-13 10:50:00,52.56,52.6,52.5,52.54,70010.0,46.7014,46.7369,46.6481,46.6836,70010.0
2016-05-13 10:55:00,52.53,52.53,52.5,52.51,3000.0,46.6747,46.6747,46.6481,46.657,3000.0
2016-05-13 11:00:00,52.5,52.6,52.5,52.51,16550.0,46.6481,46.7369,46.6481,46.657,16550.0
2016-05-13 11:05:00,52.55,52.56,52.47,52.52,74700.0,46.6925,46.7014,46.6214,46.6659,74700.0
2016-05-13 11:10:00,52.5,52.5,52.43,52.44,18030.0,46.6481,46.6481,46.5859,46.5948,18030.0
2016-05-13 11:15:00,52.44,52.54,52.44,52.54,19500.0,46.5948,46.6836,46.5948,46.6836,19500.0
2016-05-13 11:20:00,52.55,52.59,52.5,52.5,13935.0,46.6925,46.728,46.6481,46.6481,13935.0
2016-05-13 11:25:00,52.52,52.64,52.52,52.56,20690.0,46.6659,46.7725,46.6659,46.7014,20690.0
2016-05-13 11:30:00,52.54,52.58,52.54,52.58,7000.0,46.6836,46.7192,46.6836,46.7192,7000.0
2016-05-13 11:35:00,52.54,52.54,52.44,52.54,41925.0,46.6836,46.6836,46.5948,46.6836,41925.0
2016-05-13 11:40:00,52.54,52.55,52.5,52.5,20000.0,46.6836,46.6925,46.6481,46.6481,20000.0
2016-05-13 11:45:00,52.5,52.52,52.49,52.52,10525.0,46.6481,46.6659,46.6392,46.6659,10525.0
2016-05-13 11:50:00,52.48,52.48,52.4,52.47,34950.0,46.6303,46.6303,46.5592,46.6214,34950.0
2016-05-13 11:55:00,52.46,52.54,52.44,52.5,20490.0,46.6125,46.6836,46.5948,46.6481,20490.0
2016-05-13 12:00:00,52.53,52.53,52.48,52.48,7445.0,46.6747,46.6747,46.6303,46.6303,7445.0
2016-05-13 12:05:00,52.47,52.54,52.46,52.47,70250.0,46.6214,46.6836,46.6125,46.6214,70250.0
2016-05-13 12:10:00,52.41,52.48,52.35,52.45,48010.0,46.5681,46.6303,46.5148,46.6037,48010.0
2016-05-13 12:15:00,52.42,52.42,52.36,52.39,13650.0,46.577,46.577,46.5237,46.5503,13650.0
2016-05-13 12:20:00,52.39,52.46,52.38,52.46,38940.0,46.5503,46.6125,46.5415,46.6125,38940.0
2016-05-13 12:25:00,52.45,52.45,52.39,52.4,6000.0,46.6037,46.6037,46.5503,46.5592,6000.0
2016-05-13 12:30:00,52.39,52.45,52.39,52.44,16605.0,46.5503,46.6037,46.5503,46.5948,16605.0
2016-05-13 12:35:00,52.42,52.44,52.38,52.39,13290.0,46.577,46.5948,46.5415,46.5503,13290.0
2016-05-13 12:40:00,52.38,52.4,52.32,52.38,29510.0,46.5415,46.5592,46.4881,46.5415,29510.0
2016-05-13 12:45:00,52.36,52.36,52.33,52.34,3000.0,46.5237,46.5237,46.497,46.5059,3000.0
2016-05-13 12:50:00,52.33,52.33,52.29,52.31,3500.0,46.497,46.497,46.4615,46.4793,3500.0
2016-05-13 12:55:00,52.28,52.31,52.22,52.25,30550.0,46.4526,46.4793,46.3993,46.4259,30550.0
2016-05-13 13:00:00,52.25,52.25,52.22,52.22,3300.0,46.4259,46.4259,46.3993,46.3993,3300.0
2016-05-13 13:05:00,52.2,52.23,52.19,52.21,6000.0,46.3815,46.4082,46.3726,46.3904,6000.0
2016-05-13 13:10:00,52.23,52.23,52.19,52.2,10565.0,46.4082,46.4082,46.3726,46.3815,10565.0
2016-05-13 13:15:00,52.19,52.21,52.17,52.17,12500.0,46.3726,46.3904,46.3549,46.3549,12500.0
2016-05-13 13:20:00,52.18,52.23,52.16,52.22,42865.0,46.3637,46.4082,46.346,46.3993,42865.0
2016-05-13 13:25:00,52.22,52.25,52.22,52.22,16290.0,46.3993,46.4259,46.3993,46.3993,16290.0
2016-05-13 13:30:00,52.21,52.22,52.17,52.17,5945.0,46.3904,46.3993,46.3549,46.3549,5945.0
2016-05-13 13:35:00,52.2,52.22,52.15,52.18,23760.0,46.3815,46.3993,46.3371,46.3637,23760.0
2016-05-13 13:40:00,52.16,52.2,52.16,52.18,14005.0,46.346,46.3815,46.346,46.3637,14005.0
2016-05-13 13:45:00,52.17,52.17,52.13,52.13,3500.0,46.3549,46.3549,46.3193,46.3193,3500.0
2016-05-13 13:50:00,52.14,52.14,52.01,52.03,11000.0,46.3282,46.3282,46.2127,46.2305,11000.0
2016-05-13 13:55:00,52.05,52.15,52.02,52.13,27075.0,46.2482,46.3371,46.2216,46.3193,27075.0
2016-05-13 14:00:00,52.13,52.13,52.08,52.09,8595.0,46.3193,46.3193,46.2749,46.2838,8595.0
2016-05-13 14:05:00,52.09,52.13,52.09,52.13,22320.0,46.2838,46.3193,46.2838,46.3193,22320.0
2016-05-13 14:10:00,52.11,52.17,52.1,52.17,24190.0,46.3016,46.3549,46.2927,46.3549,24190.0
2016-05-13 14:15:00,52.15,52.17,52.11,52.12,10500.0,46.3371,46.3549,46.3016,46.3104,10500.0
2016-05-13 14:20:00,52.12,52.12,52.05,52.08,11405.0,46.3104,46.3104,46.2482,46.2749,11405.0
2016-05-13 14:25:00,52.1,52.1,52.04,52.09,18500.0,46.2927,46.2927,46.2394,46.2838,18500.0
2016-05-13 14:30:00,52.07,52.1,52.07,52.09,15700.0,46.266,46.2927,46.266,46.2838,15700.0
2016-05-13 14:35:00,52.07,52.17,52.06,52.1,143200.0,46.266,46.3549,46.2571,46.2927,143200.0
2016-05-13 14:40:00,52.1,52.1,52.01,52.06,14165.0,46.2927,46.2927,46.2127,46.2571,14165.0
2016-05-13 14:45:00,52.08,52.08,52.03,52.07,35610.0,46.2749,46.2749,46.2305,46.266,35610.0
2016-05-13 14:50:00,52.05,52.09,52.02,52.04,51505.0,46.2482,46.2838,46.2216,46.2394,51505.0
2016-05-13 14:55:00,52.05,52.11,52.04,52.09,60170.0,46.2482,46.3016,46.2394,46.2838,60170.0
2016-05-13 15:00:00,52.05,52.08,52.02,52.08,17220.0,46.2482,46.2749,46.2216,46.2749,17220.0
2016-05-13 15:05:00,52.05,52.07,51.99,52.01,19160.0,46.2482,46.266,46.1949,46.2127,19160.0
2016-05-13 15:10:00,51.99,52.06,51.99,52.06,20925.0,46.1949,46.2571,46.1949,46.2571,20925.0
2016-05-13 15:15:00,52.07,52.1,52.04,52.06,73545.0,46.266,46.2927,46.2394,46.2571,73545.0
2016-05-13 15:20:00,52.07,52.07,52.03,52.04,14000.0,46.266,46.266,46.2305,46.2394,14000.0
2016-05-13 15:25:00,52.03,52.09,52.03,52.06,47500.0,46.2305,46.2838,46.2305,46.2571,47500.0
2016-05-13 15:30:00,52.04,52.08,52.0,52.0,62550.0,46.2394,46.2749,46.2038,46.2038,62550.0
2016-05-13 15:35:00,52.01,52.06,52.0,52.01,26045.0,46.2127,46.2571,46.2038,46.2127,26045.0
2016-05-13 15:40:00,52.02,52.06,51.99,51.99,39560.0,46.2216,46.2571,46.1949,46.1949,39560.0
2016-05-13 15:45:00,51.98,52.03,51.98,52.02,56740.0,46.186,46.2305,46.186,46.2216,56740.0
2016-05-13 15:50:00,52.02,52.04,51.99,51.99,60935.0,46.2216,46.2394,46.1949,46.1949,60935.0
2016-05-13 15:55:00,51.99,52.03,51.98,52.0,174795.0,46.1949,46.2305,46.186,46.2038,174795.0
2016-05-16 09:30:00,52.13,52.58,52.13,52.26,43360.0,46.3193,46.7192,46.3193,46.4348,43360.0
2016-05-16 09:35:00,52.12,52.27,52.0,52.0,42180.0,46.3104,46.4437,46.2038,46.2038,42180.0
2016-05-16 09:40:00,52.05,52.07,51.94,51.99,55345.0,46.2482,46.266,46.1505,46.1949,55345.0
2016-05-16 09:45:00,51.96,51.98,51.86,51.95,25260.0,46.1683,46.186,46.0794,46.1594,25260.0
2016-05-16 09:50:00,51.96,52.03,51.95,52.03,21745.0,46.1683,46.2305,46.1594,46.2305,21745.0
2016-05-16 09:55:00,52.0,52.03,51.98,52.0,79750.0,46.2038,46.2305,46.186,46.2038,79750.0
2016-05-16 10:00:00,52.03,52.14,52.03,52.08,76215.0,46.2305,46.3282,46.2305,46.2749,76215.0
2016-05-16 10:05:00,52.1,52.23,52.1,52.2,46675.0,46.2927,46.4082,46.2927,46.3815,46675.0
2016-05-16 10:10:00,52.2,52.2,52.04,52.09,47035.0,46.3815,46.3815,46.2394,46.2838,47035.0
2016-05-16 10:15:00,52.06,52.15,52.06,52.08,43410.0,46.2571,46.3371,46.2571,46.2749,43410.0
2016-05-16 10:20:00,52.08,52.08,51.95,52.05,23630.0,46.2749,46.2749,46.1594,46.2482,23630.0
2016-05-16 10:25:00,52.05,52.13,52.0,52.06,11530.0,46.2482,46.3193,46.2038,46.2571,11530.0
2016-05-16 10:30:00,52.13,52.13,52.07,52.08,17925.0,46.3193,46.3193,46.266,46.2749,17925.0
2016-05-16 10:35:00,52.13,52.16,52.1,52.16,39325.0,46.3193,46.346,46.2927,46.346,39325.0
2016-05-16 10:40:00,52.14,52.16,52.1,52.13,32065.0,46.3282,46.346,46.2927,46.3193,32065.0
2016-05-16 10:45:00,52.13,52.17,52.1,52.17,17820.0,46.3193,46.3549,46.2927,46.3549,17820.0
2016-05-16 10:50:00,52.19,52.22,52.12,52.18,27570.0,46.3726,46.3993,46.3104,46.3637,27570.0
2016-05-16 10:55:00,52.2,52.23,52.2,52.21,9500.0,46.3815,46.4082,46.3815,46.3904,9500.0
2016-05-16 11:00:00,52.25,52.29,52.21,52.25,37120.0,46.4259,46.4615,46.3904,46.4259,37120.0
2016-05-16 11:05:00,52.24,52.28,52.18,52.18,22400.0,46.4171,46.4526,46.3637,46.3637,22400.0
2016-05-16 11:10:00,52.16,52.18,52.15,52.16,14500.0,46.346,46.3637,46.3371,46.346,14500.0
2016-05-16 11:15:00,52.18,52.23,52.15,52.22,23025.0,46.3637,46.4082,46.3371,46.3993,23025.0
2016-05-16 11:20:00,52.22,52.29,52.22,52.29,7445.0,46.3993,46.4615,46.3993,46.4615,7445.0
2016-05-16 11:25:00,52.3,52.3,52.18,52.22,19000.0,46.4704,46.4704,46.3637,46.3993,19000.0
2016-05-16 11:30:00,52.2,52.25,52.16,52.18,27040.0,46.3815,46.4259,46.346,46.3637,27040.0
2016-05-16 11:35:00,52.19,52.22,52.17,52.2,18425.0,46.3726,46.3993,46.3549,46.3815,18425.0
2016-05-16 11:40:00,52.22,52.24,52.2,52.24,14500.0,46.3993,46.4171,46.3815,46.4171,14500.0
2016-05-16 11:45:00,52.24,52.27,52.2,52.22,12175.0,46.4171,46.4437,46.3815,46.3993,12175.0
2016-05-16 11:50:00,52.24,52.26,52.21,52.23,13080.0,46.4171,46.4348,46.3904,46.4082,13080.0
2016-05-16 11:55:00,52.23,52.27,52.16,52.26,14500.0,46.4082,46.4437,46.346,46.4348,14500.0
2016-05-16 12:00:00,52.25,52.26,52.23,52.25,16520.0,46.4259,46.4348,46.4082,46.4259,16520.0
2016-05-16 12:05:00,52.26,52.26,52.19,52.2,58280.0,46.4348,46.4348,46.3726,46.3815,58280.0
2016-05-16 12:10:00,52.23,52.24,52.2,52.2,10960.0,46.4082,46.4171,46.3815,46.3815,10960.0
2016-05-16 12:15:00,52.21,52.25,52.2,52.2,20695.0,46.3904,46.4259,46.3815,46.3815,20695.0
2016-05-16 12:20:00,52.2,52.24,52.2,52.24,9500.0,46.3815,46.4171,46.3815,46.4171,9500.0
2016-05-16 12:25:00,52.23,52.25,52.2,52.2,15000.0,46.4082,46.4259,46.3815,46.3815,15000.0
2016-05-16 12:30:00,52.23,52.24,52.2,52.21,8690.0,46.4082,46.4171,46.3815,46.3904,8690.0
2016-05-16 12:35:00,52.23,52.26,52.22,52.26,8705.0,46.4082,46.4348,46.3993,46.4348,8705.0
2016-05-16 12:40:00,52.26,52.29,52.24,52.29,8500.0,46.4348,46.4615,46.4171,46.4615,8500.0
2016-05-16 12:45:00,52.29,52.3,52.27,52.3,6930.0,46.4615,46.4704,46.4437,46.4704,6930.0
2016-05-16 12:50:00,52.28,52.31,52.27,52.27,17680.0,46.4526,46.4793,46.4437,46.4437,17680.0
2016-05-16 12:55:00,52.28,52.29,52.24,52.27,17465.0,46.4526,46.4615,46.4171,46.4437,17465.0
2016-05-16 13:00:00,52.25,52.31,52.25,52.31,18125.0,46.4259,46.4793,46.4259,46.4793,18125.0
2016-05-16 13:05:00,52.33,52.35,52.3,52.32,10400.0,46.497,46.5148,46.4704,46.4881,10400.0
2016-05-16 13:10:00,52.3,52.32,52.28,52.28,12500.0,46.4704,46.4881,46.4526,46.4526,12500.0
2016-05-16 13:15:00,52.3,52.33,52.29,52.32,17945.0,46.4704,46.497,46.4615,46.4881,17945.0
2016-05-16 13:20:00,52.29,52.29,52.29,52.29,2000.0,46.4615,46.4615,46.4615,46.4615,2000.0
2016-05-16 13:25:00,52.29,52.35,52.27,52.33,24125.0,46.4615,46.5148,46.4437,46.497,24125.0
2016-05-16 13:30:00,52.3,52.33,52.29,52.32,28840.0,46.4704,46.497,46.4615,46.4881,28840.0
2016-05-16 13:35:00,52.3,52.33,52.3,52.33,3000.0,46.4704,46.497,46.4704,46.497,3000.0
2016-05-16 13:40:00,52.32,52.32,52.27,52.32,28205.0,46.4881,46.4881,46.4437,46.4881,28205.0
2016-05-16 13:45:00,52.3,52.37,52.3,52.35,6350.0,46.4704,46.5326,46.4704,46.5148,6350.0
2016-05-16 13:50:00,52.35,52.35,52.31,52.31,6500.0,46.5148,46.5148,46.4793,46.4793,6500.0
2016-05-16 13:55:00,52.33,52.4,52.33,52.39,15970.0,46.497,46.5592,46.497,46.5503,15970.0
2016-05-16 14:00:00,52.39,52.43,52.39,52.43,9870.0,46.5503,46.5859,46.5503,46.5859,9870.0
2016-05-16 14:05:00,52.45,52.48,52.41,52.48,18595.0,46.6037,46.6303,46.5681,46.6303,18595.0
2016-05-16 14:10:00,52.49,52.58,52.49,52.58,10030.0,46.6392,46.7192,46.6392,46.7192,10030.0
2016-05-16 14:15:00,52.55,52.59,52.5,52.59,37720.0,46.6925,46.728,46.6481,46.728,37720.0
2016-05-16 14:20:00,52.57,52.57,52.5,52.52,51505.0,46.7103,46.7103,46.6481,46.6659,51505.0
2016-05-16 14:25:00,52.51,52.53,52.49,52.51,58670.0,46.657,46.6747,46.6392,46.657,58670.0
2016-05-16 14:30:00,52.52,52.62,52.5,52.59,129090.0,46.6659,46.7547,46.6481,46.728,129090.0
2016-05-16 14:35:00,52.58,52.58,52.55,52.55,3615.0,46.7192,46.7192,46.6925,46.6925,3615.0
2016-05-16 14:40:00,52.55,52.57,52.54,52.55,17555.0,46.6925,46.7103,46.6836,46.6925,17555.0
2016-05-16 14:45:00,52.55,52.57,52.53,52.56,23125.0,46.6925,46.7103,46.6747,46.7014,23125.0
2016-05-16 14:50:00,52.55,52.55,52.5,52.51,9900.0,46.6925,46.6925,46.6481,46.657,9900.0
2016-05-16 14:55:00,52.5,52.52,52.5,52.52,26375.0,46.6481,46.6659,46.6481,46.6659,26375.0
2016-05-16 15:00:00,52.51,52.58,52.51,52.55,12000.0,46.657,46.7192,46.657,46.6925,12000.0
2016-05-16 15:05:00,52.54,52.55,52.52,52.55,21695.0,46.6836,46.6925,46.6659,46.6925,21695.0
2016-05-16 15:10:00,52.53,52.55,52.49,52.5,20100.0,46.6747,46.6925,46.6392,46.6481,20100.0
2016-05-16 15:15:00,52.5,52.51,52.48,52.5,36540.0,46.6481,46.657,46.6303,46.6481,36540.0
2016-05-16 15:20:00,52.5,52.5,52.49,52.5,5000.0,46.6481,46.6481,46.6392,46.6481,5000.0
2016-05-16 15:25:00,52.48,52.49,52.42,52.44,27500.0,46.6303,46.6392,46.577,46.5948,27500.0
2016-05-16 15:30:00,52.43,52.43,52.31,52.32,44135.0,46.5859,46.5859,46.4793,46.4881,44135.0
2016-05-16 15:35:00,52.31,52.38,52.31,52.37,45605.0,46.4793,46.5415,46.4793,46.5326,45605.0
2016-05-16 15:40:00,52.35,52.38,52.33,52.33,92380.0,46.5148,46.5415,46.497,46.497,92380.0
2016-05-16 15:45:00,52.33,52.37,52.29,52.29,99405.0,46.497,46.5326,46.4615,46.4615,99405.0
2016-05-16 15:50:00,52.3,52.32,52.28,52.3,46310.0,46.4704,46.4881,46.4526,46.4704,46310.0
2016-05-16 15:55:00,52.32,52.34,52.26,52.31,157205.0,46.4881,46.5059,46.4348,46.4793,157205.0
2016-05-17 09:30:00,52.2,52.44,51.97,52.41,31235.0,46.3815,46.5948,46.1772,46.5681,31235.0
2016-05-17 09:35:00,52.42,52.43,52.28,52.38,62935.0,46.577,46.5859,46.4526,46.5415,62935.0
2016-05-17 09:40:00,52.42,52.5,52.26,52.3,183635.0,46.577,46.6481,46.4348,46.4704,183635.0
2016-05-17 09:45:00,52.35,52.37,52.28,52.36,23500.0,46.5148,46.5326,46.4526,46.5237,23500.0
2016-05-17 09:50:00,52.35,52.4,52.28,52.28,10500.0,46.5148,46.5592,46.4526,46.4526,10500.0
2016-05-17 09:55:00,52.28,52.33,52.22,52.32,21010.0,46.4526,46.497,46.3993,46.4881,21010.0
2016-05-17 10:00:00,52.27,52.32,52.19,52.24,28500.0,46.4437,46.4881,46.3726,46.4171,28500.0
2016-05-17 10:05:00,52.17,52.19,52.11,52.11,15405.0,46.3549,46.3726,46.3016,46.3016,15405.0
2016-05-17 10:10:00,52.15,52.22,52.12,52.14,26000.0,46.3371,46.3993,46.3104,46.3282,26000.0
2016-05-17 10:15:00,52.12,52.28,52.12,52.18,36955.0,46.3104,46.4526,46.3104,46.3637,36955.0
2016-05-17 10:20:00,52.21,52.24,52.12,52.12,33635.0,46.3904,46.4171,46.3104,46.3104,33635.0
2016-05-17 10:25:00,52.07,52.11,52.02,52.03,17000.0,46.266,46.3016,46.2216,46.2305,17000.0
2016-05-17 10:30:00,52.01,52.03,51.92,51.97,45505.0,46.2127,46.2305,46.1327,46.1772,45505.0
2016-05-17 10:35:00,51.95,51.97,51.93,51.97,16260.0,46.1594,46.1772,46.1416,46.1772,16260.0
2016-05-17 10:40:00,51.95,51.98,51.93,51.94,25780.0,46.1594,46.186,46.1416,46.1505,25780.0
2016-05-17 10:45:00,51.94,51.96,51.92,51.92,17000.0,46.1505,46.1683,46.1327,46.1327,17000.0
2016-05-17 10:50:00,51.9,51.93,51.88,51.93,15000.0,46.115,46.1416,46.0972,46.1416,15000.0
2016-05-17 10:55:00,51.93,51.95,51.92,51.93,11850.0,46.1416,46.1594,46.1327,46.1416,11850.0
2016-05-17 11:00:00,51.9,51.91,51.88,51.89,19500.0,46.115,46.1238,46.0972,46.1061,19500.0
2016-05-17 11:05:00,51.88,51.89,51.8,51.8,31490.0,46.0972,46.1061,46.0261,46.0261,31490.0
2016-05-17 11:10:00,51.78,51.81,51.73,51.81,25970.0,46.0083,46.035,45.9639,46.035,25970.0
2016-05-17 11:15:00,51.81,51.81,51.76,51.77,164765.0,46.035,46.035,45.9906,45.9994,164765.0
2016-05-17 11:20:00,51.79,51.79,51.71,51.71,42750.0,46.0172,46.0172,45.9461,45.9461,42750.0
2016-05-17 11:25:00,51.7,51.71,51.66,51.69,47660.0,45.9373,45.9461,45.9017,45.9284,47660.0
2016-05-17 11:30:00,51.69,51.75,51.69,51.7,39040.0,45.9284,45.9817,45.9284,45.9373,39040.0
2016-05-17 11:35:00,51.7,51.7,51.65,51.68,58750.0,45.9373,45.9373,45.8928,45.9195,58750.0
2016-05-17 11:40:00,51.69,51.73,51.67,51.71,20155.0,45.9284,45.9639,45.9106,45.9461,20155.0
2016-05-17 11:45:00,51.73,51.73,51.62,51.66,15430.0,45.9639,45.9639,45.8662,45.9017,15430.0
2016-05-17 11:50:00,51.7,51.76,51.63,51.63,33195.0,45.9373,45.9906,45.8751,45.8751,33195.0
2016-05-17 11:55:00,51.65,51.77,51.63,51.75,20450.0,45.8928,45.9994,45.8751,45.9817,20450.0
2016-05-17 12:00:00,51.74,51.74,51.67,51.7,6500.0,45.9728,45.9728,45.9106,45.9373,6500.0
2016-05-17 12:05:00,51.7,51.7,51.61,51.61,5890.0,45.9373,45.9373,45.8573,45.8573,5890.0
2016-05-17 12:10:00,51.59,51.6,51.57,51.57,25175.0,45.8395,45.8484,45.8217,45.8217,25175.0
2016-05-17 12:15:00,51.58,51.58,51.52,51.52,11650.0,45.8306,45.8306,45.7773,45.7773,11650.0
2016-05-17 12:20:00,51.5,51.51,51.47,51.48,18645.0,45.7595,45.7684,45.7329,45.7418,18645.0
2016-05-17 12:25:00,51.45,51.49,51.45,51.46,9000.0,45.7151,45.7507,45.7151,45.724,9000.0
2016-05-17 12:30:00,51.46,51.49,51.43,51.48,41560.0,45.724,45.7507,45.6973,45.7418,41560.0
2016-05-17 12:35:00,51.47,51.54,51.47,51.54,38610.0,45.7329,45.7951,45.7329,45.7951,38610.0
2016-05-17 12:40:00,51.52,51.52,51.47,51.51,19695.0,45.7773,45.7773,45.7329,45.7684,19695.0
2016-05-17 12:45:00,51.51,51.52,51.48,51.51,10920.0,45.7684,45.7773,45.7418,45.7684,10920.0
2016-05-17 12:50:00,51.49,51.53,51.47,51.53,13000.0,45.7507,45.7862,45.7329,45.7862,13000.0
2016-05-17 12:55:00,51.51,51.56,51.49,51.54,13840.0,45.7684,45.8129,45.7507,45.7951,13840.0
2016-05-17 13:00:00,51.54,51.57,51.52,51.56,20825.0,45.7951,45.8217,45.7773,45.8129,20825.0
2016-05-17 13:05:00,51.55,51.58,51.54,51.54,22000.0,45.804,45.8306,45.7951,45.7951,22000.0
2016-05-17 13:10:00,51.53,51.53,51.51,51.51,9500.0,45.7862,45.7862,45.7684,45.7684,9500.0
2016-05-17 13:15:00,51.52,51.58,51.51,51.57,18285.0,45.7773,45.8306,45.7684,45.8217,18285.0
2016-05-17 13:20:00,51.65,51.66,51.62,51.66,10585.0,45.8928,45.9017,45.8662,45.9017,10585.0
2016-05-17 13:25:00,51.64,51.66,51.64,51.64,4790.0,45.8839,45.9017,45.8839,45.8839,4790.0
2016-05-17 13:30:00,51.66,51.67,51.64,51.66,11335.0,45.9017,45.9106,45.8839,45.9017,11335.0
2016-05-17 13:35:00,51.66,51.74,51.64,51.64,18550.0,45.9017,45.9728,45.8839,45.8839,18550.0
2016-05-17 13:40:00,51.66,51.75,51.65,51.68,17175.0,45.9017,45.9817,45.8928,45.9195,17175.0
2016-05-17 13:45:00,51.73,51.74,51.63,51.63,18690.0,45.9639,45.9728,45.8751,45.8751,18690.0
2016-05-17 13:50:00,51.63,51.64,51.62,51.62,28375.0,45.8751,45.8839,45.8662,45.8662,28375.0
2016-05-17 13:55:00,51.65,51.65,51.53,51.54,25685.0,45.8928,45.8928,45.7862,45.7951,25685.0
2016-05-17 14:00:00,51.56,51.56,51.53,51.55,18435.0,45.8129,45.8129,45.7862,45.804,18435.0
2016-05-17 14:05:00,51.55,51.55,51.46,51.46,29870.0,45.804,45.804,45.724,45.724,29870.0
2016-05-17 14:10:00,51.43,51.46,51.42,51.43,24900.0,45.6973,45.724,45.6885,45.6973,24900.0
2016-05-17 14:15:00,51.45,51.45,51.38,51.38,23500.0,45.7151,45.7151,45.6529,45.6529,23500.0
2016-05-17 14:20:00,51.38,51.39,51.33,51.33,19000.0,45.6529,45.6618,45.6085,45.6085,19000.0
2016-05-17 14:25:00,51.32,51.4,51.26,51.4,19500.0,45.5996,45.6707,45.5463,45.6707,19500.0
2016-05-17 14:30:00,51.35,51.38,51.32,51.38,30000.0,45.6263,45.6529,45.5996,45.6529,30000.0
2016-05-17 14:35:00,51.39,51.39,51.31,51.33,17825.0,45.6618,45.6618,45.5907,45.6085,17825.0
2016-05-17 14:40:00,51.33,51.39,51.32,51.35,12845.0,45.6085,45.6618,45.5996,45.6263,12845.0
2016-05-17 14:45:00,51.35,51.42,51.35,51.41,35540.0,45.6263,45.6885,45.6263,45.6796,35540.0
2016-05-17 14:50:00,51.39,51.44,51.35,51.35,30580.0,45.6618,45.7062,45.6263,45.6263,30580.0
2016-05-17 14:55:00,51.35,51.41,51.28,51.41,23380.0,45.6263,45.6796,45.5641,45.6796,23380.0
2016-05-17 15:00:00,51.45,51.48,51.4,51.46,14000.0,45.7151,45.7418,45.6707,45.724,14000.0
2016-05-17 15:05:00,51.44,51.57,51.44,51.56,22000.0,45.7062,45.8217,45.7062,45.8129,22000.0
2016-05-17 15:10:00,51.54,51.56,51.47,51.47,31345.0,45.7951,45.8129,45.7329,45.7329,31345.0
2016-05-17 15:15:00,51.46,51.49,51.34,51.43,25740.0,45.724,45.7507,45.6174,45.6973,25740.0
2016-05-17 15:20:00,51.4,51.4,51.32,51.34,23000.0,45.6707,45.6707,45.5996,45.6174,23000.0
2016-05-17 15:25:00,51.32,51.38,51.28,51.36,35660.0,45.5996,45.6529,45.5641,45.6351,35660.0
2016-05-17 15:30:00,51.38,51.42,51.37,51.41,15445.0,45.6529,45.6885,45.644,45.6796,15445.0
2016-05-17 15:35:00,51.41,51.5,51.4,51.5,23500.0,45.6796,45.7595,45.6707,45.7595,23500.0
2016-05-17 15:40:00,51.49,51.52,51.4,51.44,39960.0,45.7507,45.7773,45.6707,45.7062,39960.0
2016-05-17 15:45:00,51.45,51.51,51.41,51.51,98745.0,45.7151,45.7684,45.6796,45.7684,98745.0
2016-05-17 15:50:00,51.48,51.51,51.46,51.51,88330.0,45.7418,45.7684,45.724,45.7684,88330.0
2016-05-17 15:55:00,51.5,51.54,51.48,51.54,184220.0,45.7595,45.7951,45.7418,45.7951,184220.0
2016-05-18 09:30:00,51.4,51.72,51.24,51.4,24635.0,45.6707,45.955,45.5285,45.6707,24635.0
2016-05-18 09:35:00,51.53,51.75,51.42,51.42,78705.0,45.7862,45.9817,45.6885,45.6885,78705.0
2016-05-18 09:40:00,51.54,51.71,51.49,51.53,22500.0,45.7951,45.9461,45.7507,45.7862,22500.0
2016-05-18 09:45:00,51.53,51.57,51.43,51.55,20195.0,45.7862,45.8217,45.6973,45.804,20195.0
2016-05-18 09:50:00,51.52,51.7,51.48,51.62,24200.0,45.7773,45.9373,45.7418,45.8662,24200.0
2016-05-18 09:55:00,51.65,51.65,51.62,51.64,2500.0,45.8928,45.8928,45.8662,45.8839,2500.0
2016-05-18 10:00:00,51.69,51.76,51.69,51.75,9000.0,45.9284,45.9906,45.9284,45.9817,9000.0
2016-05-18 10:05:00,51.75,51.78,51.75,51.77,5500.0,45.9817,46.0083,45.9817,45.9994,5500.0
2016-05-18 10:10:00,51.73,51.76,51.73,51.75,10030.0,45.9639,45.9906,45.9639,45.9817,10030.0
2016-05-18 10:15:00,51.64,51.67,51.64,51.67,1000.0,45.8839,45.9106,45.8839,45.9106,1000.0
2016-05-18 10:20:00,51.65,51.75,51.64,51.75,10750.0,45.8928,45.9817,45.8839,45.9817,10750.0
2016-05-18 10:25:00,51.73,51.77,51.59,51.59,15835.0,45.9639,45.9994,45.8395,45.8395,15835.0
2016-05-18 10:30:00,51.62,51.75,51.6,51.75,15500.0,45.8662,45.9817,45.8484,45.9817,15500.0
2016-05-18 10:35:00,51.72,51.72,51.61,51.61,6510.0,45.955,45.955,45.8573,45.8573,6510.0
2016-05-18 10:40:00,51.64,51.65,51.48,51.6,38555.0,45.8839,45.8928,45.7418,45.8484,38555.0
2016-05-18 10:45:00,51.6,51.63,51.6,51.61,4500.0,45.8484,45.8751,45.8484,45.8573,4500.0
2016-05-18 10:50:00,51.57,51.6,51.52,51.52,4000.0,45.8217,45.8484,45.7773,45.7773,4000.0
2016-05-18 10:55:00,51.56,51.59,51.51,51.51,8500.0,45.8129,45.8395,45.7684,45.7684,8500.0
2016-05-18 11:00:00,51.53,51.59,51.5,51.56,21210.0,45.7862,45.8395,45.7595,45.8129,21210.0
2016-05-18 11:05:00,51.63,51.64,51.58,51.63,6725.0,45.8751,45.8839,45.8306,45.8751,6725.0
2016-05-18 11:10:00,51.66,51.68,51.58,51.68,31830.0,45.9017,45.9195,45.8306,45.9195,31830.0
2016-05-18 11:15:00,51.68,51.71,51.68,51.71,7000.0,45.9195,45.9461,45.9195,45.9461,7000.0
2016-05-18 11:20:00,51.7,51.85,51.7,51.81,6195.0,45.9373,46.0705,45.9373,46.035,6195.0
2016-05-18 11:25:00,51.85,51.91,51.8,51.91,8110.0,46.0705,46.1238,46.0261,46.1238,8110.0
2016-05-18 11:30:00,51.86,51.87,51.77,51.83,9385.0,46.0794,46.0883,45.9994,46.0528,9385.0
2016-05-18 11:35:00,51.82,51.85,51.8,51.8,5415.0,46.0439,46.0705,46.0261,46.0261,5415.0
2016-05-18 11:40:00,51.85,51.88,51.8,51.88,29405.0,46.0705,46.0972,46.0261,46.0972,29405.0
2016-05-18 11:45:00,51.87,51.88,51.8,51.8,8685.0,46.0883,46.0972,46.0261,46.0261,8685.0
2016-05-18 11:50:00,51.83,51.84,51.79,51.79,5400.0,46.0528,46.0616,46.0172,46.0172,5400.0
2016-05-18 11:55:00,51.81,51.84,51.77,51.79,16645.0,46.035,46.0616,45.9994,46.0172,16645.0
2016-05-18 12:00:00,51.75,51.77,51.7,51.76,12135.0,45.9817,45.9994,45.9373,45.9906,12135.0
2016-05-18 12:05:00,51.81,51.82,51.78,51.78,7895.0,46.035,46.0439,46.0083,46.0083,7895.0
2016-05-18 12:10:00,51.76,51.76,51.67,51.73,13275.0,45.9906,45.9906,45.9106,45.9639,13275.0
2016-05-18 12:15:00,51.75,51.84,51.75,51.83,13000.0,45.9817,46.0616,45.9817,46.0528,13000.0
2016-05-18 12:20:00,51.83,51.86,51.79,51.79,13050.0,46.0528,46.0794,46.0172,46.0172,13050.0
2016-05-18 12:25:00,51.8,51.8,51.73,51.75,10625.0,46.0261,46.0261,45.9639,45.9817,10625.0
2016-05-18 12:30:00,51.76,51.78,51.73,51.74,11320.0,45.9906,46.0083,45.9639,45.9728,11320.0
2016-05-18 12:35:00,51.77,51.83,51.74,51.81,6425.0,45.9994,46.0528,45.9728,46.035,6425.0
2016-05-18 12:40:00,51.81,51.81,51.75,51.79,10500.0,46.035,46.035,45.9817,46.0172,10500.0
2016-05-18 12:45:00,51.76,51.76,51.67,51.69,24920.0,45.9906,45.9906,45.9106,45.9284,24920.0
2016-05-18 12:50:00,51.69,51.76,51.67,51.76,23155.0,45.9284,45.9906,45.9106,45.9906,23155.0
2016-05-18 12:55:00,51.74,51.87,51.7,51.83,61050.0,45.9728,46.0883,45.9373,46.0528,61050.0
2016-05-18 13:00:00,51.87,51.94,51.8,51.8,6700.0,46.0883,46.1505,46.0261,46.0261,6700.0
2016-05-18 13:05:00,51.81,51.83,51.79,51.79,23500.0,46.035,46.0528,46.0172,46.0172,23500.0
2016-05-18 13:10:00,51.8,51.87,51.8,51.86,14380.0,46.0261,46.0883,46.0261,46.0794,14380.0
2016-05-18 13:15:00,51.88,51.89,51.81,51.87,13320.0,46.0972,46.1061,46.035,46.0883,13320.0
2016-05-18 13:20:00,51.86,51.94,51.86,51.9,11150.0,46.0794,46.1505,46.0794,46.115,11150.0
2016-05-18 13:25:00,51.91,51.92,51.84,51.84,9180.0,46.1238,46.1327,46.0616,46.0616,9180.0
2016-05-18 13:30:00,51.9,51.95,51.87,51.93,4345.0,46.115,46.1594,46.0883,46.1416,4345.0
2016-05-18 13:35:00,51.94,51.97,51.84,51.88,12000.0,46.1505,46.1772,46.0616,46.0972,12000.0
2016-05-18 13:40:00,51.88,51.95,51.86,51.93,11680.0,46.0972,46.1594,46.0794,46.1416,11680.0
2016-05-18 13:45:00,51.9,52.06,51.9,52.0,37620.0,46.115,46.2571,46.115,46.2038,37620.0
2016-05-18 13:50:00,51.98,51.98,51.85,51.85,22880.0,46.186,46.186,46.0705,46.0705,22880.0
2016-05-18 13:55:00,51.82,51.85,51.76,51.85,12000.0,46.0439,46.0705,45.9906,46.0705,12000.0
2016-05-18 14:00:00,51.8,51.94,51.78,51.88,55205.0,46.0261,46.1505,46.0083,46.0972,55205.0
2016-05-18 14:05:00,51.91,51.97,51.73,51.97,71980.0,46.1238,46.1772,45.9639,46.1772,71980.0
2016-05-18 14:10:00,51.94,51.94,51.87,51.92,22530.0,46.1505,46.1505,46.0883,46.1327,22530.0
2016-05-18 14:15:00,51.84,51.93,51.77,51.93,24010.0,46.0616,46.1416,45.9994,46.1416,24010.0
2016-05-18 14:20:00,51.87,52.01,51.87,51.93,26110.0,46.0883,46.2127,46.0883,46.1416,26110.0
2016-05-18 14:25:00,51.9,51.94,51.83,51.91,45245.0,46.115,46.1505,46.0528,46.1238,45245.0
2016-05-18 14:30:00,51.86,51.92,51.78,51.89,25750.0,46.0794,46.1327,46.0083,46.1061,25750.0
2016-05-18 14:35:00,51.89,51.95,51.84,51.89,15075.0,46.1061,46.1594,46.0616,46.1061,15075.0
2016-05-18 14:40:00,51.89,51.99,51.87,51.98,15745.0,46.1061,46.1949,46.0883,46.186,15745.0
2016-05-18 14:45:00,51.98,52.02,51.95,51.99,20000.0,46.186,46.2216,46.1594,46.1949,20000.0
2016-05-18 14:50:00,52.05,52.08,51.99,52.02,13800.0,46.2482,46.2749,46.1949,46.2216,13800.0
2016-05-18 14:55:00,52.04,52.08,52.04,52.07,8000.0,46.2394,46.2749,46.2394,46.266,8000.0
2016-05-18 15:00:00,52.09,52.27,52.09,52.25,25310.0,46.2838,46.4437,46.2838,46.4259,25310.0
2016-05-18 15:05:00,52.21,52.22,52.11,52.17,37760.0,46.3904,46.3993,46.3016,46.3549,37760.0
2016-05-18 15:10:00,52.21,52.21,52.06,52.15,29600.0,46.3904,46.3904,46.2571,46.3371,29600.0
2016-05-18 15:15:00,52.14,52.17,52.04,52.11,41540.0,46.3282,46.3549,46.2394,46.3016,41540.0
2016-05-18 15:20:00,52.15,52.15,52.02,52.05,33455.0,46.3371,46.3371,46.2216,46.2482,33455.0
2016-05-18 15:25:00,52.01,52.1,52.0,52.05,49800.0,46.2127,46.2927,46.2038,46.2482,49800.0
2016-05-18 15:30:00,52.05,52.18,52.05,52.16,54500.0,46.2482,46.3637,46.2482,46.346,54500.0
2016-05-18 15:35:00,52.15,52.21,52.1,52.12,47510.0,46.3371,46.3904,46.2927,46.3104,47510.0
2016-05-18 15:40:00,52.14,52.21,52.11,52.18,92175.0,46.3282,46.3904,46.3016,46.3637,92175.0
2016-05-18 15:45:00,52.16,52.21,52.15,52.19,66305.0,46.346,46.3904,46.3371,46.3726,66305.0
2016-05-18 15:50:00,52.18,52.22,52.14,52.22,86150.0,46.3637,46.3993,46.3282,46.3993,86150.0
2016-05-18 15:55:00,52.2,52.33,52.18,52.32,266455.0,46.3815,46.497,46.3637,46.4881,266455.0
2016-05-19 09:30:00,52.3,52.39,51.97,52.0,34275.0,46.4704,46.5503,46.1772,46.2038,34275.0
2016-05-19 09:35:00,52.39,52.39,51.91,52.02,17500.0,46.5503,46.5503,46.1238,46.2216,17500.0
2016-05-19 09:40:00,52.11,52.4,52.11,52.34,9000.0,46.3016,46.5592,46.3016,46.5059,9000.0
2016-05-19 09:45:00,52.37,52.54,52.18,52.48,74145.0,46.5326,46.6836,46.3637,46.6303,74145.0
2016-05-19 09:50:00,52.45,52.58,52.36,52.41,63900.0,46.6037,46.7192,46.5237,46.5681,63900.0
2016-05-19 09:55:00,52.37,52.37,52.09,52.09,60860.0,46.5326,46.5326,46.2838,46.2838,60860.0
2016-05-19 10:00:00,52.07,52.15,52.0,52.14,40820.0,46.266,46.3371,46.2038,46.3282,40820.0
2016-05-19 10:05:00,52.15,52.24,52.14,52.22,53295.0,46.3371,46.4171,46.3282,46.3993,53295.0
2016-05-19 10:10:00,52.22,52.37,52.22,52.3,60200.0,46.3993,46.5326,46.3993,46.4704,60200.0
2016-05-19 10:15:00,52.31,52.47,52.3,52.46,62885.0,46.4793,46.6214,46.4704,46.6125,62885.0
2016-05-19 10:20:00,52.4,52.45,52.33,52.34,43595.0,46.5592,46.6037,46.497,46.5059,43595.0
2016-05-19 10:25:00,52.33,52.49,52.33,52.49,28000.0,46.497,46.6392,46.497,46.6392,28000.0
2016-05-19 10:30:00,52.46,52.47,52.31,52.39,48430.0,46.6125,46.6214,46.4793,46.5503,48430.0
2016-05-19 10:35:00,52.39,52.41,52.26,52.36,40400.0,46.5503,46.5681,46.4348,46.5237,40400.0
2016-05-19 10:40:00,52.32,52.56,52.27,52.51,66725.0,46.4881,46.7014,46.4437,46.657,66725.0
2016-05-19 10:45:00,52.55,52.56,52.46,52.53,55570.0,46.6925,46.7014,46.6125,46.6747,55570.0
2016-05-19 10:50:00,52.56,52.58,52.47,52.52,154775.0,46.7014,46.7192,46.6214,46.6659,154775.0
2016-05-19 10:55:00,52.56,52.6,52.45,52.5,62135.0,46.7014,46.7369,46.6037,46.6481,62135.0
2016-05-19 11:00:00,52.5,52.51,52.34,52.34,39630.0,46.6481,46.657,46.5059,46.5059,39630.0
2016-05-19 11:05:00,52.38,52.4,52.19,52.2,41690.0,46.5415,46.5592,46.3726,46.3815,41690.0
2016-05-19 11:10:00,52.18,52.29,52.11,52.23,262500.0,46.3637,46.4615,46.3016,46.4082,262500.0
2016-05-19 11:15:00,52.26,52.3,52.2,52.21,164980.0,46.4348,46.4704,46.3815,46.3904,164980.0
2016-05-19 11:20:00,52.21,52.23,52.15,52.2,100775.0,46.3904,46.4082,46.3371,46.3815,100775.0
2016-05-19 11:25:00,52.21,52.23,52.1,52.1,247530.0,46.3904,46.4082,46.2927,46.2927,247530.0
2016-05-19 11:30:00,52.11,52.13,52.03,52.05,23050.0,46.3016,46.3193,46.2305,46.2482,23050.0
2016-05-19 11:35:00,52.03,52.05,52.0,52.03,10500.0,46.2305,46.2482,46.2038,46.2305,10500.0
2016-05-19 11:40:00,52.07,52.1,51.99,52.07,115915.0,46.266,46.2927,46.1949,46.266,115915.0
2016-05-19 11:45:00,52.1,52.1,52.0,52.08,10095.0,46.2927,46.2927,46.2038,46.2749,10095.0
2016-05-19 11:50:00,52.07,52.07,51.99,52.03,41995.0,46.266,46.266,46.1949,46.2305,41995.0
2016-05-19 11:55:00,51.98,52.17,51.98,52.09,32045.0,46.186,46.3549,46.186,46.2838,32045.0
2016-05-19 12:00:00,52.11,52.17,52.06,52.13,14500.0,46.3016,46.3549,46.2571,46.3193,14500.0
2016-05-19 12:05:00,52.04,52.12,52.03,52.08,14000.0,46.2394,46.3104,46.2305,46.2749,14000.0
2016-05-19 12:10:00,52.13,52.15,52.06,52.07,17000.0,46.3193,46.3371,46.2571,46.266,17000.0
2016-05-19 12:15:00,52.04,52.14,52.04,52.08,11670.0,46.2394,46.3282,46.2394,46.2749,11670.0
2016-05-19 12:20:00,52.08,52.13,52.08,52.1,4345.0,46.2749,46.3193,46.2749,46.2927,4345.0
2016-05-19 12:25:00,52.08,52.11,52.0,52.02,15500.0,46.2749,46.3016,46.2038,46.2216,15500.0
2016-05-19 12:30:00,52.0,52.1,51.96,52.1,149630.0,46.2038,46.2927,46.1683,46.2927,149630.0
2016-05-19 12:35:00,52.1,52.24,52.1,52.24,18230.0,46.2927,46.4171,46.2927,46.4171,18230.0
2016-05-19 12:40:00,52.22,52.25,52.12,52.16,19735.0,46.3993,46.4259,46.3104,46.346,19735.0
2016-05-19 12:45:00,52.16,52.22,52.15,52.21,41860.0,46.346,46.3993,46.3371,46.3904,41860.0
2016-05-19 12:50:00,52.2,52.33,52.2,52.2,254000.0,46.3815,46.497,46.3815,46.3815,254000.0
2016-05-19 12:55:00,52.26,52.33,52.19,52.3,42880.0,46.4348,46.497,46.3726,46.4704,42880.0
2016-05-19 13:00:00,52.29,52.32,52.24,52.29,62435.0,46.4615,46.4881,46.4171,46.4615,62435.0
2016-05-19 13:05:00,52.28,52.35,52.27,52.28,190395.0,46.4526,46.5148,46.4437,46.4526,190395.0
2016-05-19 13:10:00,52.32,52.32,52.23,52.28,15500.0,46.4881,46.4881,46.4082,46.4526,15500.0
2016-05-19 13:15:00,52.3,52.3,52.25,52.28,12075.0,46.4704,46.4704,46.4259,46.4526,12075.0
2016-05-19 13:20:00,52.28,52.3,52.26,52.28,9000.0,46.4526,46.4704,46.4348,46.4526,9000.0
2016-05-19 13:25:00,52.28,52.3,52.24,52.29,26000.0,46.4526,46.4704,46.4171,46.4615,26000.0
2016-05-19 13:30:00,52.29,52.32,52.27,52.32,10555.0,46.4615,46.4881,46.4437,46.4881,10555.0
2016-05-19 13:35:00,52.29,52.3,52.22,52.22,50000.0,46.4615,46.4704,46.3993,46.3993,50000.0
2016-05-19 13:40:00,52.22,52.28,52.19,52.22,14025.0,46.3993,46.4526,46.3726,46.3993,14025.0
2016-05-19 13:45:00,52.26,52.27,52.19,52.21,11780.0,46.4348,46.4437,46.3726,46.3904,11780.0
2016-05-19 13:50:00,52.2,52.25,52.15,52.18,34650.0,46.3815,46.4259,46.3371,46.3637,34650.0
2016-05-19 13:55:00,52.13,52.13,52.1,52.13,11340.0,46.3193,46.3193,46.2927,46.3193,11340.0
2016-05-19 14:00:00,52.09,52.14,52.09,52.11,28400.0,46.2838,46.3282,46.2838,46.3016,28400.0
2016-05-19 14:05:00,52.11,52.16,52.1,52.16,22175.0,46.3016,46.346,46.2927,46.346,22175.0
2016-05-19 14:10:00,52.19,52.28,52.19,52.28,10260.0,46.3726,46.4526,46.3726,46.4526,10260.0
2016-05-19 14:15:00,52.28,52.31,52.24,52.29,24750.0,46.4526,46.4793,46.4171,46.4615,24750.0
2016-05-19 14:20:00,52.29,52.29,52.18,52.19,9000.0,46.4615,46.4615,46.3637,46.3726,9000.0
2016-05-19 14:25:00,52.17,52.23,52.17,52.19,13500.0,46.3549,46.4082,46.3549,46.3726,13500.0
2016-05-19 14:30:00,52.21,52.24,52.16,52.17,12000.0,46.3904,46.4171,46.346,46.3549,12000.0
2016-05-19 14:35:00,52.16,52.19,52.1,52.12,24320.0,46.346,46.3726,46.2927,46.3104,24320.0
2016-05-19 14:40:00,52.11,52.14,52.08,52.12,17560.0,46.3016,46.3282,46.2749,46.3104,17560.0
2016-05-19 14:45:00,52.12,52.18,52.11,52.12,16975.0,46.3104,46.3637,46.3016,46.3104,16975.0
2016-05-19 14:50:00,52.14,52.14,52.11,52.13,25500.0,46.3282,46.3282,46.3016,46.3193,25500.0
2016-05-19 14:55:00,52.14,52.17,52.12,52.12,18000.0,46.3282,46.3549,46.3104,46.3104,18000.0
2016-05-19 15:00:00,52.13,52.2,52.13,52.19,13255.0,46.3193,46.3815,46.3193,46.3726,13255.0
2016-05-19 15:05:00,52.18,52.2,52.18,52.2,15000.0,46.3637,46.3815,46.3637,46.3815,15000.0
2016-05-19 15:10:00,52.21,52.27,52.19,52.24,14585.0,46.3904,46.4437,46.3726,46.4171,14585.0
2016-05-19 15:15:00,52.25,52.25,52.19,52.23,19275.0,46.4259,46.4259,46.3726,46.4082,19275.0
2016-05-19 15:20:00,52.23,52.27,52.23,52.25,14275.0,46.4082,46.4437,46.4082,46.4259,14275.0
2016-05-19 15:25:00,52.26,52.26,52.15,52.15,14250.0,46.4348,46.4348,46.3371,46.3371,14250.0
2016-05-19 15:30:00,52.13,52.15,52.06,52.06,21450.0,46.3193,46.3371,46.2571,46.2571,21450.0
2016-05-19 15:35:00,52.06,52.12,52.06,52.12,28755.0,46.2571,46.3104,46.2571,46.3104,28755.0
2016-05-19 15:40:00,52.14,52.17,52.08,52.09,31245.0,46.3282,46.3549,46.2749,46.2838,31245.0
2016-05-19 15:45:00,52.07,52.16,52.07,52.16,39665.0,46.266,46.346,46.266,46.346,39665.0
2016-05-19 15:50:00,52.15,52.23,52.13,52.2,101655.0,46.3371,46.4082,46.3193,46.3815,101655.0
2016-05-19 15:55:00,52.19,52.19,52.12,52.15,102075.0,46.3726,46.3726,46.3104,46.3371,102075.0
2016-05-20 09:30:00,52.45,52.68,52.45,52.64,219160.0,46.6037,46.808,46.6037,46.7725,219160.0
2016-05-20 09:35:00,52.58,52.59,52.41,52.41,14000.0,46.7192,46.728,46.5681,46.5681,14000.0
2016-05-20 09:40:00,52.49,52.57,52.4,52.4,65000.0,46.6392,46.7103,46.5592,46.5592,65000.0
2016-05-20 09:45:00,52.4,52.56,52.4,52.54,225225.0,46.5592,46.7014,46.5592,46.6836,225225.0
2016-05-20 09:50:00,52.56,52.76,52.53,52.76,172145.0,46.7014,46.8791,46.6747,46.8791,172145.0
2016-05-20 09:55:00,52.72,52.78,52.6,52.66,166990.0,46.8436,46.8969,46.7369,46.7902,166990.0
2016-05-20 10:00:00,52.68,52.81,52.68,52.74,53125.0,46.808,46.9235,46.808,46.8613,53125.0
2016-05-20 10:05:00,52.76,52.79,52.67,52.68,94840.0,46.8791,46.9058,46.7991,46.808,94840.0
2016-05-20 10:10:00,52.72,52.77,52.65,52.71,74245.0,46.8436,46.888,46.7814,46.8347,74245.0
2016-05-20 10:15:00,52.72,52.82,52.71,52.79,47290.0,46.8436,46.9324,46.8347,46.9058,47290.0
2016-05-20 10:20:00,52.78,52.79,52.67,52.73,63275.0,46.8969,46.9058,46.7991,46.8524,63275.0
2016-05-20 10:25:00,52.72,52.76,52.67,52.75,30500.0,46.8436,46.8791,46.7991,46.8702,30500.0
2016-05-20 10:30:00,52.7,52.73,52.67,52.71,20100.0,46.8258,46.8524,46.7991,46.8347,20100.0
2016-05-20 10:35:00,52.71,52.76,52.69,52.73,134875.0,46.8347,46.8791,46.8169,46.8524,134875.0
2016-05-20 10:40:00,52.73,52.78,52.7,52.76,31125.0,46.8524,46.8969,46.8258,46.8791,31125.0
2016-05-20 10:45:00,52.79,52.9,52.79,52.89,18905.0,46.9058,47.0035,46.9058,46.9946,18905.0
2016-05-20 10:50:00,52.89,52.9,52.8,52.81,58505.0,46.9946,47.0035,46.9146,46.9235,58505.0
2016-05-20 10:55:00,52.81,52.88,52.77,52.86,54660.0,46.9235,46.9857,46.888,46.968,54660.0
2016-05-20 11:00:00,52.86,52.94,52.77,52.8,39070.0,46.968,47.039,46.888,46.9146,39070.0
2016-05-20 11:05:00,52.8,52.89,52.78,52.89,86730.0,46.9146,46.9946,46.8969,46.9946,86730.0
2016-05-20 11:10:00,52.86,52.87,52.78,52.79,50150.0,46.968,46.9768,46.8969,46.9058,50150.0
2016-05-20 11:15:00,52.79,52.91,52.79,52.91,17500.0,46.9058,47.0124,46.9058,47.0124,17500.0
2016-05-20 11:20:00,52.91,52.97,52.86,52.89,103045.0,47.0124,47.0657,46.968,46.9946,103045.0
2016-05-20 11:25:00,52.93,52.97,52.89,52.97,16790.0,47.0301,47.0657,46.9946,47.0657,16790.0
2016-05-20 11:30:00,52.98,53.04,52.96,53.04,33895.0,47.0746,47.1279,47.0568,47.1279,33895.0
2016-05-20 11:35:00,53.05,53.08,53.02,53.08,23600.0,47.1368,47.1634,47.1101,47.1634,23600.0
2016-05-20 11:40:00,53.07,53.09,53.03,53.08,19310.0,47.1545,47.1723,47.119,47.1634,19310.0
2016-05-20 11:45:00,53.1,53.12,53.02,53.04,45015.0,47.1812,47.199,47.1101,47.1279,45015.0
2016-05-20 11:50:00,53.06,53.06,52.92,52.92,39870.0,47.1457,47.1457,47.0213,47.0213,39870.0
2016-05-20 11:55:00,52.92,53.04,52.92,53.04,30105.0,47.0213,47.1279,47.0213,47.1279,30105.0
2016-05-20 12:00:00,53.0,53.04,52.92,52.92,35770.0,47.0923,47.1279,47.0213,47.0213,35770.0
2016-05-20 12:05:00,52.93,52.96,52.89,52.96,23715.0,47.0301,47.0568,46.9946,47.0568,23715.0
2016-05-20 12:10:00,52.94,52.97,52.89,52.93,19135.0,47.039,47.0657,46.9946,47.0301,19135.0
2016-05-20 12:15:00,52.9,52.95,52.89,52.93,11020.0,47.0035,47.0479,46.9946,47.0301,11020.0
2016-05-20 12:20:00,52.95,53.0,52.94,52.99,23175.0,47.0479,47.0923,47.039,47.0835,23175.0
2016-05-20 12:25:00,52.99,52.99,52.9,52.95,64865.0,47.0835,47.0835,47.0035,47.0479,64865.0
2016-05-20 12:30:00,52.97,52.99,52.91,52.98,113620.0,47.0657,47.0835,47.0124,47.0746,113620.0
2016-05-20 12:35:00,53.0,53.09,53.0,53.07,23725.0,47.0923,47.1723,47.0923,47.1545,23725.0
2016-05-20 12:40:00,53.04,53.06,53.01,53.01,8500.0,47.1279,47.1457,47.1012,47.1012,8500.0
2016-05-20 12:45:00,53.02,53.05,53.0,53.02,19020.0,47.1101,47.1368,47.0923,47.1101,19020.0
2016-05-20 12:50:00,53.01,53.01,52.98,53.0,5020.0,47.1012,47.1012,47.0746,47.0923,5020.0
2016-05-20 12:55:00,53.02,53.06,53.02,53.03,6620.0,47.1101,47.1457,47.1101,47.119,6620.0
2016-05-20 13:00:00,53.01,53.02,52.98,53.0,3880.0,47.1012,47.1101,47.0746,47.0923,3880.0
2016-05-20 13:05:00,53.0,53.02,52.99,53.01,46970.0,47.0923,47.1101,47.0835,47.1012,46970.0
2016-05-20 13:10:00,53.02,53.02,52.96,52.96,32000.0,47.1101,47.1101,47.0568,47.0568,32000.0
2016-05-20 13:15:00,52.98,53.0,52.94,52.95,154395.0,47.0746,47.0923,47.039,47.0479,154395.0
2016-05-20 13:20:00,52.96,53.0,52.95,52.99,84265.0,47.0568,47.0923,47.0479,47.0835,84265.0
2016-05-20 13:25:00,52.97,53.01,52.96,52.98,84475.0,47.0657,47.1012,47.0568,47.0746,84475.0
2016-05-20 13:30:00,52.98,53.0,52.97,53.0,147035.0,47.0746,47.0923,47.0657,47.0923,147035.0
2016-05-20 13:35:00,52.99,53.01,52.93,52.93,183260.0,47.0835,47.1012,47.0301,47.0301,183260.0
2016-05-20 13:40:00,52.93,52.93,52.83,52.83,13570.0,47.0301,47.0301,46.9413,46.9413,13570.0
2016-05-20 13:45:00,52.86,52.86,52.82,52.82,7000.0,46.968,46.968,46.9324,46.9324,7000.0
2016-05-20 13:50:00,52.81,52.91,52.78,52.85,44905.0,46.9235,47.0124,46.8969,46.9591,44905.0
2016-05-20 13:55:00,52.85,52.86,52.77,52.8,30970.0,46.9591,46.968,46.888,46.9146,30970.0
2016-05-20 14:00:00,52.8,52.82,52.78,52.81,26015.0,46.9146,46.9324,46.8969,46.9235,26015.0
2016-05-20 14:05:00,52.8,52.8,52.69,52.71,36960.0,46.9146,46.9146,46.8169,46.8347,36960.0
2016-05-20 14:10:00,52.73,52.73,52.67,52.69,38515.0,46.8524,46.8524,46.7991,46.8169,38515.0
2016-05-20 14:15:00,52.7,52.74,52.7,52.71,24170.0,46.8258,46.8613,46.8258,46.8347,24170.0
2016-05-20 14:20:00,52.7,52.78,52.69,52.74,19420.0,46.8258,46.8969,46.8169,46.8613,19420.0
2016-05-20 14:25:00,52.76,52.76,52.74,52.74,6500.0,46.8791,46.8791,46.8613,46.8613,6500.0
2016-05-20 14:30:00,52.75,52.76,52.69,52.72,18250.0,46.8702,46.8791,46.8169,46.8436,18250.0
2016-05-20 14:35:00,52.72,52.72,52.64,52.65,35670.0,46.8436,46.8436,46.7725,46.7814,35670.0
2016-05-20 14:40:00,52.67,52.68,52.63,52.63,20425.0,46.7991,46.808,46.7636,46.7636,20425.0
2016-05-20 14:45:00,52.65,52.73,52.65,52.69,22500.0,46.7814,46.8524,46.7814,46.8169,22500.0
2016-05-20 14:50:00,52.69,52.7,52.63,52.63,21100.0,46.8169,46.8258,46.7636,46.7636,21100.0
2016-05-20 14:55:00,52.64,52.68,52.56,52.59,280930.0,46.7725,46.808,46.7014,46.728,280930.0
2016-05-20 15:00:00,52.6,52.62,52.52,52.54,44085.0,46.7369,46.7547,46.6659,46.6836,44085.0
2016-05-20 15:05:00,52.53,52.53,52.4,52.4,73390.0,46.6747,46.6747,46.5592,46.5592,73390.0
2016-05-20 15:10:00,52.42,52.5,52.42,52.49,21535.0,46.577,46.6481,46.577,46.6392,21535.0
2016-05-20 15:15:00,52.5,52.53,52.46,52.48,35755.0,46.6481,46.6747,46.6125,46.6303,35755.0
2016-05-20 15:20:00,52.5,52.5,52.43,52.43,12915.0,46.6481,46.6481,46.5859,46.5859,12915.0
2016-05-20 15:25:00,52.44,52.44,52.37,52.38,43800.0,46.5948,46.5948,46.5326,46.5415,43800.0
2016-05-20 15:30:00,52.38,52.4,52.36,52.36,129200.0,46.5415,46.5592,46.5237,46.5237,129200.0
2016-05-20 15:35:00,52.36,52.41,52.35,52.36,79850.0,46.5237,46.5681,46.5148,46.5237,79850.0
2016-05-20 15:40:00,52.35,52.48,52.35,52.44,89345.0,46.5148,46.6303,46.5148,46.5948,89345.0
2016-05-20 15:45:00,52.44,52.55,52.42,52.53,61195.0,46.5948,46.6925,46.577,46.6747,61195.0
2016-05-20 15:50:00,52.55,52.63,52.51,52.63,68300.0,46.6925,46.7636,46.657,46.7636,68300.0
2016-05-20 15:55:00,52.61,52.61,52.58,52.6,154210.0,46.7458,46.7458,46.7192,46.7369,154210.0
2016-05-23 09:30:00,52.46,52.56,52.3,52.46,38670.0,46.6125,46.7014,46.4704,46.6125,38670.0
2016-05-23 09:35:00,52.45,52.66,52.42,52.6,26155.0,46.6037,46.7902,46.577,46.7369,26155.0
2016-05-23 09:40:00,52.64,52.65,52.5,52.65,23150.0,46.7725,46.7814,46.6481,46.7814,23150.0
2016-05-23 09:45:00,52.56,52.65,52.51,52.58,41755.0,46.7014,46.7814,46.657,46.7192,41755.0
2016-05-23 09:50:00,52.52,52.68,52.49,52.68,119120.0,46.6659,46.808,46.6392,46.808,119120.0
2016-05-23 09:55:00,52.68,52.68,52.65,52.65,4000.0,46.808,46.808,46.7814,46.7814,4000.0
2016-05-23 10:00:00,52.63,52.78,52.62,52.78,19640.0,46.7636,46.8969,46.7547,46.8969,19640.0
2016-05-23 10:05:00,52.72,52.72,52.58,52.58,5000.0,46.8436,46.8436,46.7192,46.7192,5000.0
2016-05-23 10:10:00,52.57,52.66,52.57,52.64,30075.0,46.7103,46.7902,46.7103,46.7725,30075.0
2016-05-23 10:15:00,52.6,52.65,52.6,52.65,20975.0,46.7369,46.7814,46.7369,46.7814,20975.0
2016-05-23 10:20:00,52.68,52.76,52.68,52.71,9345.0,46.808,46.8791,46.808,46.8347,9345.0
2016-05-23 10:25:00,52.69,52.75,52.65,52.7,14000.0,46.8169,46.8702,46.7814,46.8258,14000.0
2016-05-23 10:30:00,52.67,52.7,52.65,52.68,65305.0,46.7991,46.8258,46.7814,46.808,65305.0
2016-05-23 10:35:00,52.68,52.78,52.68,52.7,40835.0,46.808,46.8969,46.808,46.8258,40835.0
2016-05-23 10:40:00,52.7,52.72,52.64,52.68,80530.0,46.8258,46.8436,46.7725,46.808,80530.0
2016-05-23 10:45:00,52.7,52.75,52.66,52.69,34265.0,46.8258,46.8702,46.7902,46.8169,34265.0
2016-05-23 10:50:00,52.69,52.7,52.66,52.66,2000.0,46.8169,46.8258,46.7902,46.7902,2000.0
2016-05-23 10:55:00,52.66,52.84,52.66,52.8,79240.0,46.7902,46.9502,46.7902,46.9146,79240.0
2016-05-23 11:00:00,52.72,52.81,52.72,52.81,24200.0,46.8436,46.9235,46.8436,46.9235,24200.0
2016-05-23 11:05:00,52.83,52.83,52.68,52.71,65580.0,46.9413,46.9413,46.808,46.8347,65580.0
2016-05-23 11:10:00,52.72,52.85,52.69,52.85,58715.0,46.8436,46.9591,46.8169,46.9591,58715.0
2016-05-23 11:15:00,52.81,52.9,52.76,52.81,104120.0,46.9235,47.0035,46.8791,46.9235,104120.0
2016-05-23 11:20:00,52.79,52.82,52.77,52.8,21000.0,46.9058,46.9324,46.888,46.9146,21000.0
2016-05-23 11:25:00,52.8,52.83,52.71,52.83,43810.0,46.9146,46.9413,46.8347,46.9413,43810.0
2016-05-23 11:30:00,52.84,52.86,52.77,52.78,16300.0,46.9502,46.968,46.888,46.8969,16300.0
2016-05-23 11:35:00,52.78,52.8,52.74,52.74,4700.0,46.8969,46.9146,46.8613,46.8613,4700.0
2016-05-23 11:40:00,52.76,52.76,52.76,52.76,3000.0,46.8791,46.8791,46.8791,46.8791,3000.0
2016-05-23 11:45:00,52.72,52.74,52.67,52.74,8000.0,46.8436,46.8613,46.7991,46.8613,8000.0
2016-05-23 11:50:00,52.78,52.78,52.72,52.76,24850.0,46.8969,46.8969,46.8436,46.8791,24850.0
2016-05-23 11:55:00,52.77,52.81,52.77,52.81,3000.0,46.888,46.9235,46.888,46.9235,3000.0
2016-05-23 12:00:00,52.74,52.8,52.74,52.8,9700.0,46.8613,46.9146,46.8613,46.9146,9700.0
2016-05-23 12:05:00,52.76,52.81,52.76,52.76,6750.0,46.8791,46.9235,46.8791,46.8791,6750.0
2016-05-23 12:10:00,52.73,52.9,52.73,52.9,85480.0,46.8524,47.0035,46.8524,47.0035,85480.0
2016-05-23 12:15:00,52.85,52.89,52.85,52.86,25920.0,46.9591,46.9946,46.9591,46.968,25920.0
2016-05-23 12:20:00,52.85,52.88,52.85,52.88,9020.0,46.9591,46.9857,46.9591,46.9857,9020.0
2016-05-23 12:25:00,52.88,52.88,52.85,52.88,6170.0,46.9857,46.9857,46.9591,46.9857,6170.0
2016-05-23 12:30:00,52.88,52.88,52.85,52.85,3500.0,46.9857,46.9857,46.9591,46.9591,3500.0
2016-05-23 12:35:00,52.81,52.81,52.78,52.78,4720.0,46.9235,46.9235,46.8969,46.8969,4720.0
2016-05-23 12:40:00,52.78,52.86,52.78,52.82,47780.0,46.8969,46.968,46.8969,46.9324,47780.0
2016-05-23 12:45:00,52.86,52.86,52.84,52.84,1000.0,46.968,46.968,46.9502,46.9502,1000.0
2016-05-23 12:50:00,52.83,52.88,52.8,52.85,39600.0,46.9413,46.9857,46.9146,46.9591,39600.0
2016-05-23 12:55:00,52.87,52.88,52.82,52.84,50620.0,46.9768,46.9857,46.9324,46.9502,50620.0
2016-05-23 13:00:00,52.81,52.85,52.8,52.84,14120.0,46.9235,46.9591,46.9146,46.9502,14120.0
2016-05-23 13:05:00,52.82,52.88,52.8,52.88,52755.0,46.9324,46.9857,46.9146,46.9857,52755.0
2016-05-23 13:10:00,52.88,52.91,52.86,52.87,47130.0,46.9857,47.0124,46.968,46.9768,47130.0
2016-05-23 13:15:00,52.88,52.88,52.82,52.82,19745.0,46.9857,46.9857,46.9324,46.9324,19745.0
2016-05-23 13:20:00,52.83,52.88,52.82,52.82,25445.0,46.9413,46.9857,46.9324,46.9324,25445.0
2016-05-23 13:25:00,52.83,52.83,52.82,52.82,8000.0,46.9413,46.9413,46.9324,46.9324,8000.0
2016-05-23 13:30:00,52.81,52.83,52.81,52.83,4500.0,46.9235,46.9413,46.9235,46.9413,4500.0
2016-05-23 13:35:00,52.84,52.86,52.81,52.86,37125.0,46.9502,46.968,46.9235,46.968,37125.0
2016-05-23 13:40:00,52.87,52.87,52.8,52.8,13800.0,46.9768,46.9768,46.9146,46.9146,13800.0
2016-05-23 13:45:00,52.84,52.86,52.82,52.82,2000.0,46.9502,46.968,46.9324,46.9324,2000.0
2016-05-23 13:50:00,52.84,52.86,52.83,52.85,4000.0,46.9502,46.968,46.9413,46.9591,4000.0
2016-05-23 13:55:00,52.87,52.91,52.87,52.87,16155.0,46.9768,47.0124,46.9768,46.9768,16155.0
2016-05-23 14:00:00,52.87,52.87,52.83,52.87,6500.0,46.9768,46.9768,46.9413,46.9768,6500.0
2016-05-23 14:05:00,52.85,52.85,52.83,52.83,5105.0,46.9591,46.9591,46.9413,46.9413,5105.0
2016-05-23 14:10:00,52.84,52.86,52.82,52.83,11800.0,46.9502,46.968,46.9324,46.9413,11800.0
2016-05-23 14:15:00,52.85,52.86,52.85,52.86,3500.0,46.9591,46.968,46.9591,46.968,3500.0
2016-05-23 14:20:00,52.86,52.87,52.84,52.85,16885.0,46.968,46.9768,46.9502,46.9591,16885.0
2016-05-23 14:25:00,52.88,52.93,52.88,52.93,9670.0,46.9857,47.0301,46.9857,47.0301,9670.0
2016-05-23 14:30:00,52.91,52.91,52.86,52.86,14010.0,47.0124,47.0124,46.968,46.968,14010.0
2016-05-23 14:35:00,52.87,52.89,52.86,52.89,2500.0,46.9768,46.9946,46.968,46.9946,2500.0
2016-05-23 14:40:00,52.87,52.91,52.86,52.91,9455.0,46.9768,47.0124,46.968,47.0124,9455.0
2016-05-23 14:45:00,52.92,52.92,52.88,52.88,8780.0,47.0213,47.0213,46.9857,46.9857,8780.0
2016-05-23 14:50:00,52.85,52.89,52.85,52.89,11980.0,46.9591,46.9946,46.9591,46.9946,11980.0
2016-05-23 14:55:00,52.87,52.91,52.87,52.9,9955.0,46.9768,47.0124,46.9768,47.0035,9955.0
2016-05-23 15:00:00,52.9,52.9,52.81,52.81,13150.0,47.0035,47.0035,46.9235,46.9235,13150.0
2016-05-23 15:05:00,52.82,52.84,52.76,52.82,43345.0,46.9324,46.9502,46.8791,46.9324,43345.0
2016-05-23 15:10:00,52.83,52.85,52.8,52.83,20000.0,46.9413,46.9591,46.9146,46.9413,20000.0
2016-05-23 15:15:00,52.83,52.86,52.8,52.83,28115.0,46.9413,46.968,46.9146,46.9413,28115.0
2016-05-23 15:20:00,52.81,52.86,52.81,52.86,15000.0,46.9235,46.968,46.9235,46.968,15000.0
2016-05-23 15:25:00,52.84,52.87,52.82,52.83,69745.0,46.9502,46.9768,46.9324,46.9413,69745.0
2016-05-23 15:30:00,52.82,52.85,52.82,52.84,36505.0,46.9324,46.9591,46.9324,46.9502,36505.0
2016-05-23 15:35:00,52.82,52.86,52.82,52.86,32425.0,46.9324,46.968,46.9324,46.968,32425.0
2016-05-23 15:40:00,52.84,52.86,52.83,52.85,78100.0,46.9502,46.968,46.9413,46.9591,78100.0
2016-05-23 15:45:00,52.84,52.85,52.78,52.84,47145.0,46.9502,46.9591,46.8969,46.9502,47145.0
2016-05-23 15:50:00,52.82,52.85,52.82,52.83,93990.0,46.9324,46.9591,46.9324,46.9413,93990.0
2016-05-23 15:55:00,52.83,52.85,52.79,52.82,291455.0,46.9413,46.9591,46.9058,46.9324,291455.0
2016-05-24 09:30:00,52.9,53.05,52.8,52.95,105065.0,47.0035,47.1368,46.9146,47.0479,105065.0
2016-05-24 09:35:00,53.04,53.35,52.93,53.28,18500.0,47.1279,47.4033,47.0301,47.3411,18500.0
2016-05-24 09:40:00,53.32,53.57,53.23,53.57,57830.0,47.3767,47.5988,47.2967,47.5988,57830.0
2016-05-24 09:45:00,53.44,53.65,53.44,53.49,56155.0,47.4833,47.6699,47.4833,47.5277,56155.0
2016-05-24 09:50:00,53.5,53.78,53.47,53.76,46975.0,47.5366,47.7854,47.51,47.7676,46975.0
2016-05-24 09:55:00,53.73,53.74,53.6,53.6,88140.0,47.741,47.7499,47.6255,47.6255,88140.0
2016-05-24 10:00:00,53.6,53.64,53.32,53.5,429890.0,47.6255,47.661,47.3767,47.5366,429890.0
2016-05-24 10:05:00,53.59,53.72,53.59,53.69,23600.0,47.6166,47.7321,47.6166,47.7054,23600.0
2016-05-24 10:10:00,53.67,53.7,53.62,53.68,22595.0,47.6877,47.7143,47.6432,47.6966,22595.0
2016-05-24 10:15:00,53.7,53.77,53.68,53.68,24080.0,47.7143,47.7765,47.6966,47.6966,24080.0
2016-05-24 10:20:00,53.69,53.72,53.66,53.72,29185.0,47.7054,47.7321,47.6788,47.7321,29185.0
2016-05-24 10:25:00,53.67,53.73,53.62,53.62,56160.0,47.6877,47.741,47.6432,47.6432,56160.0
2016-05-24 10:30:00,53.66,53.66,53.54,53.59,36485.0,47.6788,47.6788,47.5722,47.6166,36485.0
2016-05-24 10:35:00,53.59,53.68,53.55,53.6,35110.0,47.6166,47.6966,47.581,47.6255,35110.0
2016-05-24 10:40:00,53.61,53.7,53.61,53.7,107140.0,47.6344,47.7143,47.6344,47.7143,107140.0
2016-05-24 10:45:00,53.67,53.8,53.67,53.76,146960.0,47.6877,47.8032,47.6877,47.7676,146960.0
2016-05-24 10:50:00,53.79,53.84,53.77,53.78,53520.0,47.7943,47.8387,47.7765,47.7854,53520.0
2016-05-24 10:55:00,53.79,53.79,53.67,53.67,22910.0,47.7943,47.7943,47.6877,47.6877,22910.0
2016-05-24 11:00:00,53.65,53.79,53.65,53.77,28970.0,47.6699,47.7943,47.6699,47.7765,28970.0
2016-05-24 11:05:00,53.76,53.79,53.7,53.7,32380.0,47.7676,47.7943,47.7143,47.7143,32380.0
2016-05-24 11:10:00,53.69,53.73,53.66,53.67,64790.0,47.7054,47.741,47.6788,47.6877,64790.0
2016-05-24 11:15:00,53.66,53.72,53.66,53.71,92540.0,47.6788,47.7321,47.6788,47.7232,92540.0
2016-05-24 11:20:00,53.71,53.72,53.65,53.67,71075.0,47.7232,47.7321,47.6699,47.6877,71075.0
2016-05-24 11:25:00,53.66,53.75,53.66,53.71,36020.0,47.6788,47.7587,47.6788,47.7232,36020.0
2016-05-24 11:30:00,53.7,53.79,53.7,53.75,28985.0,47.7143,47.7943,47.7143,47.7587,28985.0
2016-05-24 11:35:00,53.73,53.74,53.68,53.72,36555.0,47.741,47.7499,47.6966,47.7321,36555.0
2016-05-24 11:40:00,53.73,53.76,53.73,53.75,17030.0,47.741,47.7676,47.741,47.7587,17030.0
2016-05-24 11:45:00,53.74,53.75,53.7,53.7,15670.0,47.7499,47.7587,47.7143,47.7143,15670.0
2016-05-24 11:50:00,53.7,53.73,53.67,53.69,34075.0,47.7143,47.741,47.6877,47.7054,34075.0
2016-05-24 11:55:00,53.69,53.71,53.67,53.68,64400.0,47.7054,47.7232,47.6877,47.6966,64400.0
2016-05-24 12:00:00,53.69,53.79,53.69,53.78,95275.0,47.7054,47.7943,47.7054,47.7854,95275.0
2016-05-24 12:05:00,53.77,53.8,53.72,53.79,74395.0,47.7765,47.8032,47.7321,47.7943,74395.0
2016-05-24 12:10:00,53.77,53.81,53.77,53.8,14020.0,47.7765,47.8121,47.7765,47.8032,14020.0
2016-05-24 12:15:00,53.8,53.84,53.78,53.84,49700.0,47.8032,47.8387,47.7854,47.8387,49700.0
2016-05-24 12:20:00,53.85,53.9,53.84,53.89,37900.0,47.8476,47.892,47.8387,47.8831,37900.0
2016-05-24 12:25:00,53.89,53.93,53.8,53.9,111980.0,47.8831,47.9187,47.8032,47.892,111980.0
2016-05-24 12:30:00,53.88,53.88,53.84,53.88,48770.0,47.8743,47.8743,47.8387,47.8743,48770.0
2016-05-24 12:35:00,53.88,53.89,53.72,53.76,57995.0,47.8743,47.8831,47.7321,47.7676,57995.0
2016-05-24 12:40:00,53.75,53.79,53.71,53.72,42510.0,47.7587,47.7943,47.7232,47.7321,42510.0
2016-05-24 12:45:00,53.74,53.8,53.7,53.8,48675.0,47.7499,47.8032,47.7143,47.8032,48675.0
2016-05-24 12:50:00,53.78,53.82,53.77,53.79,42080.0,47.7854,47.8209,47.7765,47.7943,42080.0
2016-05-24 12:55:00,53.8,53.85,53.77,53.79,44830.0,47.8032,47.8476,47.7765,47.7943,44830.0
2016-05-24 13:00:00,53.8,53.82,53.77,53.79,29310.0,47.8032,47.8209,47.7765,47.7943,29310.0
2016-05-24 13:05:00,53.78,53.83,53.76,53.82,43570.0,47.7854,47.8298,47.7676,47.8209,43570.0
2016-05-24 13:10:00,53.8,53.84,53.77,53.79,20500.0,47.8032,47.8387,47.7765,47.7943,20500.0
2016-05-24 13:15:00,53.78,53.81,53.75,53.8,69090.0,47.7854,47.8121,47.7587,47.8032,69090.0
2016-05-24 13:20:00,53.81,53.81,53.74,53.81,96325.0,47.8121,47.8121,47.7499,47.8121,96325.0
2016-05-24 13:25:00,53.79,53.85,53.79,53.85,46850.0,47.7943,47.8476,47.7943,47.8476,46850.0
2016-05-24 13:30:00,53.86,53.89,53.85,53.87,25610.0,47.8565,47.8831,47.8476,47.8654,25610.0
2016-05-24 13:35:00,53.85,53.85,53.82,53.83,48125.0,47.8476,47.8476,47.8209,47.8298,48125.0
2016-05-24 13:40:00,53.81,53.87,53.81,53.87,164145.0,47.8121,47.8654,47.8121,47.8654,164145.0
2016-05-24 13:45:00,53.87,54.0,53.85,53.99,137590.0,47.8654,47.9809,47.8476,47.972,137590.0
2016-05-24 13:50:00,53.99,54.03,53.96,54.03,73430.0,47.972,48.0075,47.9453,48.0075,73430.0
2016-05-24 13:55:00,54.05,54.05,53.97,53.97,105040.0,48.0253,48.0253,47.9542,47.9542,105040.0
2016-05-24 14:00:00,53.99,53.99,53.93,53.97,28105.0,47.972,47.972,47.9187,47.9542,28105.0
2016-05-24 14:05:00,53.93,53.96,53.89,53.93,32980.0,47.9187,47.9453,47.8831,47.9187,32980.0
2016-05-24 14:10:00,53.95,53.98,53.93,53.97,56045.0,47.9365,47.9631,47.9187,47.9542,56045.0
2016-05-24 14:15:00,53.97,54.05,53.96,54.05,67275.0,47.9542,48.0253,47.9453,48.0253,67275.0
2016-05-24 14:20:00,54.05,54.1,54.01,54.01,73020.0,48.0253,48.0697,47.9898,47.9898,73020.0
2016-05-24 14:25:00,54.01,54.02,53.98,54.0,30750.0,47.9898,47.9987,47.9631,47.9809,30750.0
2016-05-24 14:30:00,54.01,54.01,53.99,53.99,22355.0,47.9898,47.9898,47.972,47.972,22355.0
2016-05-24 14:35:00,53.97,54.02,53.96,54.0,40235.0,47.9542,47.9987,47.9453,47.9809,40235.0
2016-05-24 14:40:00,54.02,54.05,54.01,54.05,9820.0,47.9987,48.0253,47.9898,48.0253,9820.0
2016-05-24 14:45:00,54.03,54.12,54.03,54.08,70180.0,48.0075,48.0875,48.0075,48.052,70180.0
2016-05-24 14:50:00,54.06,54.16,54.06,54.12,81170.0,48.0342,48.123,48.0342,48.0875,81170.0
2016-05-24 14:55:00,54.12,54.14,54.1,54.11,6500.0,48.0875,48.1053,48.0697,48.0786,6500.0
2016-05-24 15:00:00,54.1,54.13,54.07,54.12,70720.0,48.0697,48.0964,48.0431,48.0875,70720.0
2016-05-24 15:05:00,54.1,54.15,54.1,54.15,15240.0,48.0697,48.1142,48.0697,48.1142,15240.0
2016-05-24 15:10:00,54.14,54.2,54.13,54.17,42955.0,48.1053,48.1586,48.0964,48.1319,42955.0
2016-05-24 15:15:00,54.18,54.2,54.16,54.2,39570.0,48.1408,48.1586,48.123,48.1586,39570.0
2016-05-24 15:20:00,54.2,54.29,54.17,54.28,54715.0,48.1586,48.2386,48.1319,48.2297,54715.0
2016-05-24 15:25:00,54.25,54.28,54.22,54.28,108295.0,48.203,48.2297,48.1764,48.2297,108295.0
2016-05-24 15:30:00,54.28,54.29,54.19,54.21,176100.0,48.2297,48.2386,48.1497,48.1675,176100.0
2016-05-24 15:35:00,54.21,54.28,54.2,54.28,138940.0,48.1675,48.2297,48.1586,48.2297,138940.0
2016-05-24 15:40:00,54.28,54.28,54.2,54.23,72975.0,48.2297,48.2297,48.1586,48.1852,72975.0
2016-05-24 15:45:00,54.22,54.25,54.19,54.24,127640.0,48.1764,48.203,48.1497,48.1941,127640.0
2016-05-24 15:50:00,54.24,54.25,54.17,54.17,189450.0,48.1941,48.203,48.1319,48.1319,189450.0
2016-05-24 15:55:00,54.17,54.17,54.12,54.14,257765.0,48.1319,48.1319,48.0875,48.1053,257765.0
2016-05-25 09:30:00,54.16,54.34,54.1,54.22,39965.0,48.123,48.283,48.0697,48.1764,39965.0
2016-05-25 09:35:00,54.26,54.26,54.04,54.06,11155.0,48.2119,48.2119,48.0164,48.0342,11155.0
2016-05-25 09:40:00,53.98,54.16,53.91,54.16,11150.0,47.9631,48.123,47.9009,48.123,11150.0
2016-05-25 09:45:00,54.17,54.17,53.96,54.0,14140.0,48.1319,48.1319,47.9453,47.9809,14140.0
2016-05-25 09:50:00,53.99,54.05,53.91,53.98,13640.0,47.972,48.0253,47.9009,47.9631,13640.0
2016-05-25 09:55:00,53.98,54.16,53.92,54.12,105755.0,47.9631,48.123,47.9098,48.0875,105755.0
2016-05-25 10:00:00,54.12,54.22,54.08,54.15,70620.0,48.0875,48.1764,48.052,48.1142,70620.0
2016-05-25 10:05:00,54.14,54.19,54.04,54.14,32035.0,48.1053,48.1497,48.0164,48.1053,32035.0
2016-05-25 10:10:00,54.18,54.21,54.15,54.2,4000.0,48.1408,48.1675,48.1142,48.1586,4000.0
2016-05-25 10:15:00,54.19,54.19,54.15,54.18,4700.0,48.1497,48.1497,48.1142,48.1408,4700.0
2016-05-25 10:20:00,54.18,54.18,54.07,54.09,32910.0,48.1408,48.1408,48.0431,48.0608,32910.0
2016-05-25 10:25:00,54.09,54.1,54.02,54.02,36805.0,48.0608,48.0697,47.9987,47.9987,36805.0
2016-05-25 10:30:00,54.03,54.23,53.99,54.22,188825.0,48.0075,48.1852,47.972,48.1764,188825.0
2016-05-25 10:35:00,54.15,54.15,54.1,54.1,17775.0,48.1142,48.1142,48.0697,48.0697,17775.0
2016-05-25 10:40:00,54.08,54.17,54.03,54.1,34025.0,48.052,48.1319,48.0075,48.0697,34025.0
2016-05-25 10:45:00,54.1,54.11,54.03,54.09,62545.0,48.0697,48.0786,48.0075,48.0608,62545.0
2016-05-25 10:50:00,54.09,54.19,54.07,54.19,52355.0,48.0608,48.1497,48.0431,48.1497,52355.0
2016-05-25 10:55:00,54.16,54.17,54.09,54.1,11010.0,48.123,48.1319,48.0608,48.0697,11010.0
2016-05-25 11:00:00,54.14,54.17,54.1,54.1,6500.0,48.1053,48.1319,48.0697,48.0697,6500.0
2016-05-25 11:05:00,54.16,54.16,54.06,54.07,40595.0,48.123,48.123,48.0342,48.0431,40595.0
2016-05-25 11:10:00,54.12,54.15,54.07,54.07,19635.0,48.0875,48.1142,48.0431,48.0431,19635.0
2016-05-25 11:15:00,54.05,54.11,54.05,54.09,29515.0,48.0253,48.0786,48.0253,48.0608,29515.0
2016-05-25 11:20:00,54.09,54.17,54.08,54.12,21890.0,48.0608,48.1319,48.052,48.0875,21890.0
2016-05-25 11:25:00,54.1,54.1,54.05,54.08,10500.0,48.0697,48.0697,48.0253,48.052,10500.0
2016-05-25 11:30:00,54.11,54.14,54.04,54.11,18635.0,48.0786,48.1053,48.0164,48.0786,18635.0
2016-05-25 11:35:00,54.13,54.18,54.06,54.09,31955.0,48.0964,48.1408,48.0342,48.0608,31955.0
2016-05-25 11:40:00,54.09,54.14,54.06,54.12,35595.0,48.0608,48.1053,48.0342,48.0875,35595.0
2016-05-25 11:45:00,54.12,54.13,54.1,54.11,15770.0,48.0875,48.0964,48.0697,48.0786,15770.0
2016-05-25 11:50:00,54.07,54.12,54.07,54.12,9000.0,48.0431,48.0875,48.0431,48.0875,9000.0
2016-05-25 11:55:00,54.14,54.17,54.1,54.17,25415.0,48.1053,48.1319,48.0697,48.1319,25415.0
2016-05-25 12:00:00,54.16,54.16,54.12,54.14,42000.0,48.123,48.123,48.0875,48.1053,42000.0
2016-05-25 12:05:00,54.14,54.16,54.08,54.16,14750.0,48.1053,48.123,48.052,48.123,14750.0
2016-05-25 12:10:00,54.12,54.13,54.04,54.06,12000.0,48.0875,48.0964,48.0164,48.0342,12000.0
2016-05-25 12:15:00,54.07,54.13,54.06,54.09,32025.0,48.0431,48.0964,48.0342,48.0608,32025.0
2016-05-25 12:20:00,54.07,54.11,54.07,54.09,31650.0,48.0431,48.0786,48.0431,48.0608,31650.0
2016-05-25 12:25:00,54.08,54.13,54.08,54.11,9000.0,48.052,48.0964,48.052,48.0786,9000.0
2016-05-25 12:30:00,54.1,54.11,54.06,54.08,19250.0,48.0697,48.0786,48.0342,48.052,19250.0
2016-05-25 12:35:00,54.09,54.11,54.06,54.1,15725.0,48.0608,48.0786,48.0342,48.0697,15725.0
2016-05-25 12:40:00,54.09,54.1,54.07,54.08,16820.0,48.0608,48.0697,48.0431,48.052,16820.0
2016-05-25 12:45:00,54.08,54.11,54.06,54.09,75090.0,48.052,48.0786,48.0342,48.0608,75090.0
2016-05-25 12:50:00,54.09,54.12,54.07,54.08,57340.0,48.0608,48.0875,48.0431,48.052,57340.0
2016-05-25 12:55:00,54.1,54.12,54.07,54.09,23500.0,48.0697,48.0875,48.0431,48.0608,23500.0
2016-05-25 13:00:00,54.1,54.15,54.1,54.13,22910.0,48.0697,48.1142,48.0697,48.0964,22910.0
2016-05-25 13:05:00,54.13,54.13,54.1,54.1,19210.0,48.0964,48.0964,48.0697,48.0697,19210.0
2016-05-25 13:10:00,54.11,54.11,54.07,54.09,19385.0,48.0786,48.0786,48.0431,48.0608,19385.0
2016-05-25 13:15:00,54.1,54.15,54.1,54.12,9785.0,48.0697,48.1142,48.0697,48.0875,9785.0
2016-05-25 13:20:00,54.12,54.14,54.09,54.14,39190.0,48.0875,48.1053,48.0608,48.1053,39190.0
2016-05-25 13:25:00,54.14,54.18,54.13,54.18,60000.0,48.1053,48.1408,48.0964,48.1408,60000.0
2016-05-25 13:30:00,54.18,54.18,54.1,54.1,10500.0,48.1408,48.1408,48.0697,48.0697,10500.0
2016-05-25 13:35:00,54.1,54.13,54.09,54.1,26300.0,48.0697,48.0964,48.0608,48.0697,26300.0
2016-05-25 13:40:00,54.1,54.1,54.03,54.04,91035.0,48.0697,48.0697,48.0075,48.0164,91035.0
2016-05-25 13:45:00,54.04,54.04,53.92,53.92,38905.0,48.0164,48.0164,47.9098,47.9098,38905.0
2016-05-25 13:50:00,53.93,53.98,53.92,53.94,46560.0,47.9187,47.9631,47.9098,47.9276,46560.0
2016-05-25 13:55:00,53.98,54.03,53.97,54.03,42840.0,47.9631,48.0075,47.9542,48.0075,42840.0
2016-05-25 14:00:00,54.02,54.04,54.0,54.0,43935.0,47.9987,48.0164,47.9809,47.9809,43935.0
2016-05-25 14:05:00,54.0,54.02,53.97,54.02,144775.0,47.9809,47.9987,47.9542,47.9987,144775.0
2016-05-25 14:10:00,54.01,54.08,54.01,54.08,27070.0,47.9898,48.052,47.9898,48.052,27070.0
2016-05-25 14:15:00,54.08,54.13,54.04,54.12,50485.0,48.052,48.0964,48.0164,48.0875,50485.0
2016-05-25 14:20:00,54.14,54.15,54.0,54.09,42000.0,48.1053,48.1142,47.9809,48.0608,42000.0
2016-05-25 14:25:00,54.1,54.12,54.07,54.1,39870.0,48.0697,48.0875,48.0431,48.0697,39870.0
2016-05-25 14:30:00,54.1,54.1,54.05,54.06,17070.0,48.0697,48.0697,48.0253,48.0342,17070.0
2016-05-25 14:35:00,54.07,54.11,54.04,54.04,6435.0,48.0431,48.0786,48.0164,48.0164,6435.0
2016-05-25 14:40:00,54.05,54.06,54.02,54.02,34160.0,48.0253,48.0342,47.9987,47.9987,34160.0
2016-05-25 14:45:00,54.05,54.08,54.01,54.02,13735.0,48.0253,48.052,47.9898,47.9987,13735.0
2016-05-25 14:50:00,53.98,53.98,53.95,53.96,68525.0,47.9631,47.9631,47.9365,47.9453,68525.0
2016-05-25 14:55:00,53.93,53.94,53.88,53.91,13965.0,47.9187,47.9276,47.8743,47.9009,13965.0
2016-05-25 15:00:00,53.9,53.94,53.89,53.89,24000.0,47.892,47.9276,47.8831,47.8831,24000.0
2016-05-25 15:05:00,53.89,54.08,53.88,54.07,48560.0,47.8831,48.052,47.8743,48.0431,48560.0
2016-05-25 15:10:00,54.04,54.07,54.0,54.0,12530.0,48.0164,48.0431,47.9809,47.9809,12530.0
2016-05-25 15:15:00,54.03,54.05,53.94,53.99,27940.0,48.0075,48.0253,47.9276,47.972,27940.0
2016-05-25 15:20:00,53.99,54.06,53.98,54.0,18000.0,47.972,48.0342,47.9631,47.9809,18000.0
2016-05-25 15:25:00,54.01,54.07,54.0,54.07,19500.0,47.9898,48.0431,47.9809,48.0431,19500.0
2016-05-25 15:30:00,54.06,54.06,54.0,54.02,16500.0,48.0342,48.0342,47.9809,47.9987,16500.0
2016-05-25 15:35:00,54.03,54.03,53.94,53.96,27755.0,48.0075,48.0075,47.9276,47.9453,27755.0
2016-05-25 15:40:00,53.95,53.98,53.92,53.97,38540.0,47.9365,47.9631,47.9098,47.9542,38540.0
2016-05-25 15:45:00,53.95,54.05,53.95,54.01,173505.0,47.9365,48.0253,47.9365,47.9898,173505.0
2016-05-25 15:50:00,54.01,54.02,53.95,53.99,58435.0,47.9898,47.9987,47.9365,47.972,58435.0
2016-05-25 15:55:00,53.99,54.03,53.96,54.0,188780.0,47.972,48.0075,47.9453,47.9809,188780.0
2016-05-26 09:30:00,53.9,53.9,53.8,53.8,23500.0,47.892,47.892,47.8032,47.8032,23500.0
2016-05-26 09:35:00,53.8,53.87,53.64,53.68,16500.0,47.8032,47.8654,47.661,47.6966,16500.0
2016-05-26 09:40:00,53.68,53.69,53.54,53.64,88065.0,47.6966,47.7054,47.5722,47.661,88065.0
2016-05-26 09:45:00,53.71,54.05,53.71,54.05,25560.0,47.7232,48.0253,47.7232,48.0253,25560.0
2016-05-26 09:50:00,53.97,54.03,53.85,53.9,166465.0,47.9542,48.0075,47.8476,47.892,166465.0
2016-05-26 09:55:00,53.89,53.9,53.56,53.62,45000.0,47.8831,47.892,47.5899,47.6432,45000.0
2016-05-26 10:00:00,53.74,53.74,53.58,53.67,51140.0,47.7499,47.7499,47.6077,47.6877,51140.0
2016-05-26 10:05:00,53.64,53.64,53.52,53.6,13255.0,47.661,47.661,47.5544,47.6255,13255.0
2016-05-26 10:10:00,53.6,53.64,53.42,53.47,40295.0,47.6255,47.661,47.4655,47.51,40295.0
2016-05-26 10:15:00,53.49,53.6,53.49,53.57,23000.0,47.5277,47.6255,47.5277,47.5988,23000.0
2016-05-26 10:20:00,53.56,53.75,53.54,53.62,180970.0,47.5899,47.7587,47.5722,47.6432,180970.0
2016-05-26 10:25:00,53.6,53.72,53.6,53.68,47665.0,47.6255,47.7321,47.6255,47.6966,47665.0
2016-05-26 10:30:00,53.7,53.71,53.61,53.64,33210.0,47.7143,47.7232,47.6344,47.661,33210.0
2016-05-26 10:35:00,53.64,53.81,53.64,53.8,64515.0,47.661,47.8121,47.661,47.8032,64515.0
2016-05-26 10:40:00,53.81,53.81,53.74,53.75,17055.0,47.8121,47.8121,47.7499,47.7587,17055.0
2016-05-26 10:45:00,53.78,53.81,53.66,53.69,26760.0,47.7854,47.8121,47.6788,47.7054,26760.0
2016-05-26 10:50:00,53.67,53.68,53.63,53.66,5500.0,47.6877,47.6966,47.6521,47.6788,5500.0
2016-05-26 10:55:00,53.65,53.72,53.65,53.68,11150.0,47.6699,47.7321,47.6699,47.6966,11150.0
2016-05-26 11:00:00,53.67,53.7,53.62,53.66,28420.0,47.6877,47.7143,47.6432,47.6788,28420.0
2016-05-26 11:05:00,53.65,53.72,53.64,53.72,12200.0,47.6699,47.7321,47.661,47.7321,12200.0
2016-05-26 11:10:00,53.71,53.8,53.71,53.76,9735.0,47.7232,47.8032,47.7232,47.7676,9735.0
2016-05-26 11:15:00,53.77,53.77,53.63,53.65,15525.0,47.7765,47.7765,47.6521,47.6699,15525.0
2016-05-26 11:20:00,53.65,53.74,53.65,53.74,20605.0,47.6699,47.7499,47.6699,47.7499,20605.0
2016-05-26 11:25:00,53.71,53.74,53.69,53.72,18000.0,47.7232,47.7499,47.7054,47.7321,18000.0
2016-05-26 11:30:00,53.7,53.72,53.65,53.69,12695.0,47.7143,47.7321,47.6699,47.7054,12695.0
2016-05-26 11:35:00,53.72,53.79,53.72,53.73,8210.0,47.7321,47.7943,47.7321,47.741,8210.0
2016-05-26 11:40:00,53.75,53.78,53.71,53.78,8715.0,47.7587,47.7854,47.7232,47.7854,8715.0
2016-05-26 11:45:00,53.8,53.83,53.72,53.8,42720.0,47.8032,47.8298,47.7321,47.8032,42720.0
2016-05-26 11:50:00,53.79,53.79,53.74,53.75,23515.0,47.7943,47.7943,47.7499,47.7587,23515.0
2016-05-26 11:55:00,53.79,53.8,53.74,53.74,10185.0,47.7943,47.8032,47.7499,47.7499,10185.0
2016-05-26 12:00:00,53.74,53.8,53.74,53.8,9115.0,47.7499,47.8032,47.7499,47.8032,9115.0
2016-05-26 12:05:00,53.8,53.86,53.79,53.82,92645.0,47.8032,47.8565,47.7943,47.8209,92645.0
2016-05-26 12:10:00,53.85,53.86,53.76,53.76,5180.0,47.8476,47.8565,47.7676,47.7676,5180.0
2016-05-26 12:15:00,53.76,53.77,53.74,53.75,12585.0,47.7676,47.7765,47.7499,47.7587,12585.0
2016-05-26 12:20:00,53.75,53.76,53.72,53.72,8500.0,47.7587,47.7676,47.7321,47.7321,8500.0
2016-05-26 12:25:00,53.73,53.73,53.71,53.71,5500.0,47.741,47.741,47.7232,47.7232,5500.0
2016-05-26 12:30:00,53.71,53.74,53.71,53.71,4500.0,47.7232,47.7499,47.7232,47.7232,4500.0
2016-05-26 12:35:00,53.72,53.75,53.7,53.72,15460.0,47.7321,47.7587,47.7143,47.7321,15460.0
2016-05-26 12:40:00,53.73,53.74,53.65,53.67,16650.0,47.741,47.7499,47.6699,47.6877,16650.0
2016-05-26 12:45:00,53.67,53.7,53.66,53.69,15655.0,47.6877,47.7143,47.6788,47.7054,15655.0
2016-05-26 12:50:00,53.69,53.7,53.65,53.67,18880.0,47.7054,47.7143,47.6699,47.6877,18880.0
2016-05-26 12:55:00,53.65,53.66,53.63,53.66,10890.0,47.6699,47.6788,47.6521,47.6788,10890.0
2016-05-26 13:00:00,53.68,53.75,53.68,53.73,18010.0,47.6966,47.7587,47.6966,47.741,18010.0
2016-05-26 13:05:00,53.76,53.77,53.74,53.77,4500.0,47.7676,47.7765,47.7499,47.7765,4500.0
2016-05-26 13:10:00,53.75,53.77,53.73,53.76,7640.0,47.7587,47.7765,47.741,47.7676,7640.0
2016-05-26 13:15:00,53.76,53.83,53.76,53.81,6100.0,47.7676,47.8298,47.7676,47.8121,6100.0
2016-05-26 13:20:00,53.77,53.79,53.77,53.79,4000.0,47.7765,47.7943,47.7765,47.7943,4000.0
2016-05-26 13:25:00,53.81,53.82,53.79,53.8,3000.0,47.8121,47.8209,47.7943,47.8032,3000.0
2016-05-26 13:30:00,53.84,53.88,53.84,53.87,4000.0,47.8387,47.8743,47.8387,47.8654,4000.0
2016-05-26 13:35:00,53.89,53.94,53.88,53.88,21765.0,47.8831,47.9276,47.8743,47.8743,21765.0
2016-05-26 13:40:00,53.88,53.88,53.84,53.84,2000.0,47.8743,47.8743,47.8387,47.8387,2000.0
2016-05-26 13:45:00,53.81,53.89,53.81,53.84,76030.0,47.8121,47.8831,47.8121,47.8387,76030.0
2016-05-26 13:50:00,53.85,53.87,53.8,53.87,20930.0,47.8476,47.8654,47.8032,47.8654,20930.0
2016-05-26 13:55:00,53.86,53.86,53.81,53.83,4100.0,47.8565,47.8565,47.8121,47.8298,4100.0
2016-05-26 14:00:00,53.82,53.85,53.82,53.84,19050.0,47.8209,47.8476,47.8209,47.8387,19050.0
2016-05-26 14:05:00,53.82,53.85,53.79,53.85,12005.0,47.8209,47.8476,47.7943,47.8476,12005.0
2016-05-26 14:10:00,53.86,53.86,53.8,53.82,88325.0,47.8565,47.8565,47.8032,47.8209,88325.0
2016-05-26 14:15:00,53.82,53.87,53.76,53.78,88015.0,47.8209,47.8654,47.7676,47.7854,88015.0
2016-05-26 14:20:00,53.75,53.76,53.7,53.76,17980.0,47.7587,47.7676,47.7143,47.7676,17980.0
2016-05-26 14:25:00,53.73,53.79,53.72,53.73,46115.0,47.741,47.7943,47.7321,47.741,46115.0
2016-05-26 14:30:00,53.73,53.73,53.68,53.7,11640.0,47.741,47.741,47.6966,47.7143,11640.0
2016-05-26 14:35:00,53.7,53.76,53.7,53.72,9565.0,47.7143,47.7676,47.7143,47.7321,9565.0
2016-05-26 14:40:00,53.72,53.76,53.72,53.75,15310.0,47.7321,47.7676,47.7321,47.7587,15310.0
2016-05-26 14:45:00,53.76,53.8,53.72,53.74,108195.0,47.7676,47.8032,47.7321,47.7499,108195.0
2016-05-26 14:50:00,53.71,53.75,53.68,53.68,8500.0,47.7232,47.7587,47.6966,47.6966,8500.0
2016-05-26 14:55:00,53.67,53.74,53.65,53.67,19010.0,47.6877,47.7499,47.6699,47.6877,19010.0
2016-05-26 15:00:00,53.67,53.78,53.67,53.78,41960.0,47.6877,47.7854,47.6877,47.7854,41960.0
2016-05-26 15:05:00,53.76,53.79,53.73,53.76,35000.0,47.7676,47.7943,47.741,47.7676,35000.0
2016-05-26 15:10:00,53.75,53.75,53.72,53.74,14290.0,47.7587,47.7587,47.7321,47.7499,14290.0
2016-05-26 15:15:00,53.74,53.77,53.72,53.75,30580.0,47.7499,47.7765,47.7321,47.7587,30580.0
2016-05-26 15:20:00,53.75,53.78,53.72,53.78,23030.0,47.7587,47.7854,47.7321,47.7854,23030.0
2016-05-26 15:25:00,53.73,53.74,53.64,53.66,12500.0,47.741,47.7499,47.661,47.6788,12500.0
2016-05-26 15:30:00,53.66,53.73,53.66,53.71,14910.0,47.6788,47.741,47.6788,47.7232,14910.0
2016-05-26 15:35:00,53.72,53.73,53.66,53.68,17035.0,47.7321,47.741,47.6788,47.6966,17035.0
2016-05-26 15:40:00,53.69,53.71,53.66,53.69,61175.0,47.7054,47.7232,47.6788,47.7054,61175.0
2016-05-26 15:45:00,53.69,53.69,53.64,53.64,23000.0,47.7054,47.7054,47.661,47.661,23000.0
2016-05-26 15:50:00,53.64,53.65,53.62,53.64,70865.0,47.661,47.6699,47.6432,47.661,70865.0
2016-05-26 15:55:00,53.64,53.66,53.59,53.59,253470.0,47.661,47.6788,47.6166,47.6166,253470.0
2016-05-27 09:30:00,53.88,53.88,53.6,53.73,36820.0,47.8743,47.8743,47.6255,47.741,36820.0
2016-05-27 09:35:00,53.78,54.0,53.78,53.99,17250.0,47.7854,47.9809,47.7854,47.972,17250.0
2016-05-27 09:40:00,54.0,54.05,53.78,53.78,20320.0,47.9809,48.0253,47.7854,47.7854,20320.0
2016-05-27 09:45:00,53.81,53.81,53.6,53.6,5500.0,47.8121,47.8121,47.6255,47.6255,5500.0
2016-05-27 09:50:00,53.61,53.92,53.61,53.89,120945.0,47.6344,47.9098,47.6344,47.8831,120945.0
2016-05-27 09:55:00,53.81,54.05,53.81,53.99,99665.0,47.8121,48.0253,47.8121,47.972,99665.0
2016-05-27 10:00:00,54.03,54.05,53.95,54.04,38135.0,48.0075,48.0253,47.9365,48.0164,38135.0
2016-05-27 10:05:00,54.0,54.01,53.85,53.85,45390.0,47.9809,47.9898,47.8476,47.8476,45390.0
2016-05-27 10:10:00,53.93,53.99,53.93,53.94,25505.0,47.9187,47.972,47.9187,47.9276,25505.0
2016-05-27 10:15:00,53.95,53.95,53.75,53.78,13750.0,47.9365,47.9365,47.7587,47.7854,13750.0
2016-05-27 10:20:00,53.8,53.81,53.73,53.77,13270.0,47.8032,47.8121,47.741,47.7765,13270.0
2016-05-27 10:25:00,53.71,53.71,53.67,53.67,8765.0,47.7232,47.7232,47.6877,47.6877,8765.0
2016-05-27 10:30:00,53.67,53.76,53.67,53.76,13385.0,47.6877,47.7676,47.6877,47.7676,13385.0
2016-05-27 10:35:00,53.82,53.84,53.8,53.81,14500.0,47.8209,47.8387,47.8032,47.8121,14500.0
2016-05-27 10:40:00,53.84,53.84,53.84,53.84,500.0,47.8387,47.8387,47.8387,47.8387,500.0
2016-05-27 10:45:00,53.87,53.87,53.75,53.75,10005.0,47.8654,47.8654,47.7587,47.7587,10005.0
2016-05-27 10:50:00,53.73,53.81,53.73,53.77,4000.0,47.741,47.8121,47.741,47.7765,4000.0
2016-05-27 10:55:00,53.76,53.76,53.65,53.69,13500.0,47.7676,47.7676,47.6699,47.7054,13500.0
2016-05-27 11:00:00,53.71,53.81,53.69,53.8,25095.0,47.7232,47.8121,47.7054,47.8032,25095.0
2016-05-27 11:05:00,53.84,53.95,53.83,53.95,5500.0,47.8387,47.9365,47.8298,47.9365,5500.0
2016-05-27 11:10:00,53.92,53.92,53.82,53.83,10675.0,47.9098,47.9098,47.8209,47.8298,10675.0
2016-05-27 11:15:00,53.86,53.91,53.86,53.91,7000.0,47.8565,47.9009,47.8565,47.9009,7000.0
2016-05-27 11:20:00,53.91,53.93,53.85,53.85,5000.0,47.9009,47.9187,47.8476,47.8476,5000.0
2016-05-27 11:25:00,53.86,53.93,53.86,53.9,6000.0,47.8565,47.9187,47.8565,47.892,6000.0
2016-05-27 11:30:00,53.94,53.94,53.94,53.94,500.0,47.9276,47.9276,47.9276,47.9276,500.0
2016-05-27 11:35:00,53.92,53.92,53.88,53.92,6590.0,47.9098,47.9098,47.8743,47.9098,6590.0
2016-05-27 11:40:00,53.92,53.92,53.78,53.78,6500.0,47.9098,47.9098,47.7854,47.7854,6500.0
2016-05-27 11:45:00,53.81,53.81,53.78,53.78,6500.0,47.8121,47.8121,47.7854,47.7854,6500.0
2016-05-27 11:50:00,53.77,53.82,53.76,53.79,30310.0,47.7765,47.8209,47.7676,47.7943,30310.0
2016-05-27 11:55:00,53.79,53.86,53.79,53.8,27950.0,47.7943,47.8565,47.7943,47.8032,27950.0
2016-05-27 12:00:00,53.82,53.88,53.79,53.88,10650.0,47.8209,47.8743,47.7943,47.8743,10650.0
2016-05-27 12:05:00,53.91,53.94,53.89,53.94,6500.0,47.9009,47.9276,47.8831,47.9276,6500.0
2016-05-27 12:10:00,53.95,53.95,53.9,53.91,3000.0,47.9365,47.9365,47.892,47.9009,3000.0
2016-05-27 12:15:00,53.92,53.96,53.92,53.92,6500.0,47.9098,47.9453,47.9098,47.9098,6500.0
2016-05-27 12:20:00,53.94,54.0,53.91,53.94,91400.0,47.9276,47.9809,47.9009,47.9276,91400.0
2016-05-27 12:25:00,53.96,54.01,53.94,54.0,70405.0,47.9453,47.9898,47.9276,47.9809,70405.0
2016-05-27 12:30:00,54.01,54.06,54.01,54.01,16995.0,47.9898,48.0342,47.9898,47.9898,16995.0
2016-05-27 12:35:00,54.02,54.02,53.96,53.98,13295.0,47.9987,47.9987,47.9453,47.9631,13295.0
2016-05-27 12:40:00,53.99,54.0,53.98,53.98,7550.0,47.972,47.9809,47.9631,47.9631,7550.0
2016-05-27 12:45:00,53.99,54.01,53.91,53.91,32740.0,47.972,47.9898,47.9009,47.9009,32740.0
2016-05-27 12:50:00,53.9,53.92,53.85,53.88,13500.0,47.892,47.9098,47.8476,47.8743,13500.0
2016-05-27 12:55:00,53.87,53.9,53.87,53.87,9710.0,47.8654,47.892,47.8654,47.8654,9710.0
2016-05-27 13:00:00,53.85,53.86,53.8,53.8,7480.0,47.8476,47.8565,47.8032,47.8032,7480.0
2016-05-27 13:05:00,53.79,54.0,53.79,53.97,200895.0,47.7943,47.9809,47.7943,47.9542,200895.0
2016-05-27 13:10:00,53.97,54.01,53.96,53.99,67625.0,47.9542,47.9898,47.9453,47.972,67625.0
2016-05-27 13:15:00,53.99,53.99,53.92,53.92,27100.0,47.972,47.972,47.9098,47.9098,27100.0
2016-05-27 13:20:00,53.93,53.94,53.9,53.9,4225.0,47.9187,47.9276,47.892,47.892,4225.0
2016-05-27 13:25:00,53.87,53.89,53.84,53.88,13945.0,47.8654,47.8831,47.8387,47.8743,13945.0
2016-05-27 13:30:00,53.89,53.93,53.89,53.93,4000.0,47.8831,47.9187,47.8831,47.9187,4000.0
2016-05-27 13:35:00,53.92,53.94,53.91,53.91,9000.0,47.9098,47.9276,47.9009,47.9009,9000.0
2016-05-27 13:40:00,53.9,53.97,53.9,53.95,17860.0,47.892,47.9542,47.892,47.9365,17860.0
2016-05-27 13:45:00,53.95,53.95,53.87,53.87,7375.0,47.9365,47.9365,47.8654,47.8654,7375.0
2016-05-27 13:50:00,53.92,53.92,53.84,53.84,14580.0,47.9098,47.9098,47.8387,47.8387,14580.0
2016-05-27 13:55:00,53.84,53.88,53.84,53.88,8630.0,47.8387,47.8743,47.8387,47.8743,8630.0
2016-05-27 14:00:00,53.88,53.96,53.85,53.92,41135.0,47.8743,47.9453,47.8476,47.9098,41135.0
2016-05-27 14:05:00,53.91,53.93,53.91,53.91,20520.0,47.9009,47.9187,47.9009,47.9009,20520.0
2016-05-27 14:10:00,53.94,53.94,53.91,53.91,2040.0,47.9276,47.9276,47.9009,47.9009,2040.0
2016-05-27 14:15:00,53.91,53.93,53.88,53.9,8330.0,47.9009,47.9187,47.8743,47.892,8330.0
2016-05-27 14:20:00,53.87,53.9,53.81,53.9,25130.0,47.8654,47.892,47.8121,47.892,25130.0
2016-05-27 14:25:00,53.89,53.93,53.88,53.88,4250.0,47.8831,47.9187,47.8743,47.8743,4250.0
2016-05-27 14:30:00,53.88,53.91,53.85,53.89,20790.0,47.8743,47.9009,47.8476,47.8831,20790.0
2016-05-27 14:35:00,53.86,53.93,53.86,53.88,8500.0,47.8565,47.9187,47.8565,47.8743,8500.0
2016-05-27 14:40:00,53.86,53.92,53.86,53.9,57440.0,47.8565,47.9098,47.8565,47.892,57440.0
2016-05-27 14:45:00,53.88,53.92,53.87,53.88,34845.0,47.8743,47.9098,47.8654,47.8743,34845.0
2016-05-27 14:50:00,53.89,53.95,53.89,53.94,26510.0,47.8831,47.9365,47.8831,47.9276,26510.0
2016-05-27 14:55:00,53.95,53.95,53.9,53.95,19700.0,47.9365,47.9365,47.892,47.9365,19700.0
2016-05-27 15:00:00,53.92,53.94,53.87,53.91,23120.0,47.9098,47.9276,47.8654,47.9009,23120.0
2016-05-27 15:05:00,53.92,53.95,53.92,53.93,7675.0,47.9098,47.9365,47.9098,47.9187,7675.0
2016-05-27 15:10:00,53.94,53.94,53.92,53.92,2500.0,47.9276,47.9276,47.9098,47.9098,2500.0
2016-05-27 15:15:00,53.9,53.92,53.9,53.92,6490.0,47.892,47.9098,47.892,47.9098,6490.0
2016-05-27 15:20:00,53.9,53.92,53.89,53.92,28515.0,47.892,47.9098,47.8831,47.9098,28515.0
2016-05-27 15:25:00,53.92,53.92,53.89,53.9,21585.0,47.9098,47.9098,47.8831,47.892,21585.0
2016-05-27 15:30:00,53.9,54.01,53.9,54.0,131165.0,47.892,47.9898,47.892,47.9809,131165.0
2016-05-27 15:35:00,53.99,54.03,53.99,54.01,6200.0,47.972,48.0075,47.972,47.9898,6200.0
2016-05-27 15:40:00,54.03,54.14,54.02,54.11,110920.0,48.0075,48.1053,47.9987,48.0786,110920.0
2016-05-27 15:45:00,54.09,54.1,54.03,54.07,19070.0,48.0608,48.0697,48.0075,48.0431,19070.0
2016-05-27 15:50:00,54.08,54.09,54.05,54.09,32145.0,48.052,48.0608,48.0253,48.0608,32145.0
2016-05-27 15:55:00,54.06,54.13,54.04,54.04,146715.0,48.0342,48.0964,48.0164,48.0164,146715.0
2016-05-31 09:30:00,54.24,54.39,54.1,54.39,74935.0,48.1941,48.3274,48.0697,48.3274,74935.0
2016-05-31 09:35:00,54.25,54.39,54.1,54.1,31455.0,48.203,48.3274,48.0697,48.0697,31455.0
2016-05-31 09:40:00,54.08,54.12,53.98,54.12,29995.0,48.052,48.0875,47.9631,48.0875,29995.0
2016-05-31 09:45:00,54.09,54.09,53.9,53.95,25050.0,48.0608,48.0608,47.892,47.9365,25050.0
2016-05-31 09:50:00,54.0,54.12,53.97,53.99,12550.0,47.9809,48.0875,47.9542,47.972,12550.0
2016-05-31 09:55:00,53.99,54.05,53.97,53.97,8000.0,47.972,48.0253,47.9542,47.9542,8000.0
2016-05-31 10:00:00,53.98,54.13,53.88,54.13,35875.0,47.9631,48.0964,47.8743,48.0964,35875.0
2016-05-31 10:05:00,54.09,54.09,53.95,53.98,8500.0,48.0608,48.0608,47.9365,47.9631,8500.0
2016-05-31 10:10:00,53.98,54.02,53.98,53.98,5500.0,47.9631,47.9987,47.9631,47.9631,5500.0
2016-05-31 10:15:00,54.01,54.08,54.01,54.07,11520.0,47.9898,48.052,47.9898,48.0431,11520.0
2016-05-31 10:20:00,54.13,54.14,54.05,54.09,9455.0,48.0964,48.1053,48.0253,48.0608,9455.0
2016-05-31 10:25:00,54.09,54.09,54.05,54.07,12000.0,48.0608,48.0608,48.0253,48.0431,12000.0
2016-05-31 10:30:00,54.07,54.13,54.07,54.11,22660.0,48.0431,48.0964,48.0431,48.0786,22660.0
2016-05-31 10:35:00,54.1,54.11,54.05,54.06,10505.0,48.0697,48.0786,48.0253,48.0342,10505.0
2016-05-31 10:40:00,54.1,54.22,54.08,54.19,9915.0,48.0697,48.1764,48.052,48.1497,9915.0
2016-05-31 10:45:00,54.14,54.21,54.12,54.2,18570.0,48.1053,48.1675,48.0875,48.1586,18570.0
2016-05-31 10:50:00,54.19,54.19,54.14,54.14,5500.0,48.1497,48.1497,48.1053,48.1053,5500.0
2016-05-31 10:55:00,54.12,54.23,54.11,54.23,54865.0,48.0875,48.1852,48.0786,48.1852,54865.0
2016-05-31 11:00:00,54.23,54.23,54.11,54.11,12625.0,48.1852,48.1852,48.0786,48.0786,12625.0
2016-05-31 11:05:00,54.11,54.16,54.11,54.14,31100.0,48.0786,48.123,48.0786,48.1053,31100.0
2016-05-31 11:10:00,54.15,54.15,54.0,54.03,19950.0,48.1142,48.1142,47.9809,48.0075,19950.0
2016-05-31 11:15:00,54.04,54.05,54.02,54.04,21445.0,48.0164,48.0253,47.9987,48.0164,21445.0
2016-05-31 11:20:00,54.04,54.06,54.02,54.05,27030.0,48.0164,48.0342,47.9987,48.0253,27030.0
2016-05-31 11:25:00,54.05,54.09,54.02,54.02,27500.0,48.0253,48.0608,47.9987,47.9987,27500.0
2016-05-31 11:30:00,53.98,54.01,53.91,53.91,9005.0,47.9631,47.9898,47.9009,47.9009,9005.0
2016-05-31 11:35:00,53.9,53.94,53.88,53.92,9500.0,47.892,47.9276,47.8743,47.9098,9500.0
2016-05-31 11:40:00,53.92,53.99,53.9,53.99,16500.0,47.9098,47.972,47.892,47.972,16500.0
2016-05-31 11:45:00,53.98,54.02,53.95,53.99,14500.0,47.9631,47.9987,47.9365,47.972,14500.0
2016-05-31 11:50:00,54.01,54.06,53.96,53.97,10960.0,47.9898,48.0342,47.9453,47.9542,10960.0
2016-05-31 11:55:00,53.96,54.0,53.95,53.96,5855.0,47.9453,47.9809,47.9365,47.9453,5855.0
2016-05-31 12:00:00,53.97,54.0,53.95,53.95,12505.0,47.9542,47.9809,47.9365,47.9365,12505.0
2016-05-31 12:05:00,53.97,54.0,53.95,53.97,36710.0,47.9542,47.9809,47.9365,47.9542,36710.0
2016-05-31 12:10:00,53.98,54.08,53.96,54.04,27610.0,47.9631,48.052,47.9453,48.0164,27610.0
2016-05-31 12:15:00,54.0,54.05,53.97,53.97,10880.0,47.9809,48.0253,47.9542,47.9542,10880.0
2016-05-31 12:20:00,53.99,54.02,53.99,54.01,3000.0,47.972,47.9987,47.972,47.9898,3000.0
2016-05-31 12:25:00,53.99,54.01,53.96,54.0,5500.0,47.972,47.9898,47.9453,47.9809,5500.0
2016-05-31 12:30:00,53.96,53.99,53.92,53.99,9000.0,47.9453,47.972,47.9098,47.972,9000.0
2016-05-31 12:35:00,53.92,53.97,53.92,53.93,5555.0,47.9098,47.9542,47.9098,47.9187,5555.0
2016-05-31 12:40:00,53.92,53.95,53.92,53.94,2500.0,47.9098,47.9365,47.9098,47.9276,2500.0
2016-05-31 12:45:00,53.94,54.02,53.93,53.94,12645.0,47.9276,47.9987,47.9187,47.9276,12645.0
2016-05-31 12:50:00,53.93,54.03,53.93,54.03,28720.0,47.9187,48.0075,47.9187,48.0075,28720.0
2016-05-31 12:55:00,54.0,54.05,53.97,54.05,22160.0,47.9809,48.0253,47.9542,48.0253,22160.0
2016-05-31 13:00:00,54.02,54.04,54.0,54.04,7540.0,47.9987,48.0164,47.9809,48.0164,7540.0
2016-05-31 13:05:00,54.01,54.03,53.95,53.95,9600.0,47.9898,48.0075,47.9365,47.9365,9600.0
2016-05-31 13:10:00,53.96,54.02,53.95,54.02,6005.0,47.9453,47.9987,47.9365,47.9987,6005.0
2016-05-31 13:15:00,53.99,54.02,53.95,54.02,8615.0,47.972,47.9987,47.9365,47.9987,8615.0
2016-05-31 13:20:00,54.03,54.05,54.03,54.05,17865.0,48.0075,48.0253,48.0075,48.0253,17865.0
2016-05-31 13:25:00,54.05,54.05,54.02,54.04,13940.0,48.0253,48.0253,47.9987,48.0164,13940.0
2016-05-31 13:30:00,53.99,54.02,53.95,53.96,31010.0,47.972,47.9987,47.9365,47.9453,31010.0
2016-05-31 13:35:00,53.96,54.02,53.95,53.99,22500.0,47.9453,47.9987,47.9365,47.972,22500.0
2016-05-31 13:40:00,53.98,54.05,53.96,53.96,14500.0,47.9631,48.0253,47.9453,47.9453,14500.0
2016-05-31 13:45:00,53.98,54.02,53.95,53.99,10590.0,47.9631,47.9987,47.9365,47.972,10590.0
2016-05-31 13:50:00,53.96,53.98,53.95,53.97,6000.0,47.9453,47.9631,47.9365,47.9542,6000.0
2016-05-31 13:55:00,53.95,53.98,53.94,53.97,13550.0,47.9365,47.9631,47.9276,47.9542,13550.0
2016-05-31 14:00:00,53.97,53.99,53.91,53.98,24670.0,47.9542,47.972,47.9009,47.9631,24670.0
2016-05-31 14:05:00,53.99,53.99,53.91,53.92,15200.0,47.972,47.972,47.9009,47.9098,15200.0
2016-05-31 14:10:00,53.91,53.95,53.91,53.93,9135.0,47.9009,47.9365,47.9009,47.9187,9135.0
2016-05-31 14:15:00,53.93,54.0,53.93,53.97,14690.0,47.9187,47.9809,47.9187,47.9542,14690.0
2016-05-31 14:20:00,53.99,54.1,53.99,54.1,17495.0,47.972,48.0697,47.972,48.0697,17495.0
2016-05-31 14:25:00,54.1,54.14,54.07,54.12,12085.0,48.0697,48.1053,48.0431,48.0875,12085.0
2016-05-31 14:30:00,54.13,54.13,54.03,54.09,26190.0,48.0964,48.0964,48.0075,48.0608,26190.0
2016-05-31 14:35:00,54.11,54.12,54.04,54.06,11500.0,48.0786,48.0875,48.0164,48.0342,11500.0
2016-05-31 14:40:00,54.02,54.07,54.02,54.07,13120.0,47.9987,48.0431,47.9987,48.0431,13120.0
2016-05-31 14:45:00,54.07,54.12,54.06,54.09,13110.0,48.0431,48.0875,48.0342,48.0608,13110.0
2016-05-31 14:50:00,54.05,54.08,54.02,54.08,14075.0,48.0253,48.052,47.9987,48.052,14075.0
2016-05-31 14:55:00,54.05,54.07,54.0,54.04,15695.0,48.0253,48.0431,47.9809,48.0164,15695.0
2016-05-31 15:00:00,54.05,54.1,54.02,54.09,25685.0,48.0253,48.0697,47.9987,48.0608,25685.0
2016-05-31 15:05:00,54.06,54.2,54.05,54.15,39850.0,48.0342,48.1586,48.0253,48.1142,39850.0
2016-05-31 15:10:00,54.13,54.18,54.11,54.13,16500.0,48.0964,48.1408,48.0786,48.0964,16500.0
2016-05-31 15:15:00,54.15,54.16,54.12,54.16,17465.0,48.1142,48.123,48.0875,48.123,17465.0
2016-05-31 15:20:00,54.19,54.19,54.12,54.13,13220.0,48.1497,48.1497,48.0875,48.0964,13220.0
2016-05-31 15:25:00,54.14,54.18,54.13,54.17,14000.0,48.1053,48.1408,48.0964,48.1319,14000.0
2016-05-31 15:30:00,54.18,54.23,54.17,54.18,38265.0,48.1408,48.1852,48.1319,48.1408,38265.0
2016-05-31 15:35:00,54.18,54.19,54.16,54.16,26245.0,48.1408,48.1497,48.123,48.123,26245.0
2016-05-31 15:40:00,54.17,54.18,54.14,54.16,30620.0,48.1319,48.1408,48.1053,48.123,30620.0
2016-05-31 15:45:00,54.17,54.22,54.16,54.19,42635.0,48.1319,48.1764,48.123,48.1497,42635.0
2016-05-31 15:50:00,54.2,54.27,54.19,54.27,141650.0,48.1586,48.2208,48.1497,48.2208,141650.0
2016-05-31 15:55:00,54.27,54.3,54.2,54.2,206800.0,48.2208,48.2474,48.1586,48.1586,206800.0
2016-06-01 09:30:00,53.75,53.83,53.41,53.83,105910.0,47.7587,47.8298,47.4566,47.8298,105910.0
2016-06-01 09:35:00,53.67,53.85,53.39,53.58,106475.0,47.6877,47.8476,47.4389,47.6077,106475.0
2016-06-01 09:40:00,53.5,53.57,53.4,53.41,147305.0,47.5366,47.5988,47.4478,47.4566,147305.0
2016-06-01 09:45:00,53.35,53.51,53.28,53.38,116635.0,47.4033,47.5455,47.3411,47.43,116635.0
2016-06-01 09:50:00,53.41,53.41,53.24,53.28,87155.0,47.4566,47.4566,47.3056,47.3411,87155.0
2016-06-01 09:55:00,53.32,53.33,53.21,53.23,29560.0,47.3767,47.3856,47.2789,47.2967,29560.0
2016-06-01 10:00:00,53.26,53.53,53.23,53.41,152840.0,47.3234,47.5633,47.2967,47.4566,152840.0
2016-06-01 10:05:00,53.37,53.43,53.32,53.38,41550.0,47.4211,47.4744,47.3767,47.43,41550.0
2016-06-01 10:10:00,53.37,53.43,53.37,53.4,21970.0,47.4211,47.4744,47.4211,47.4478,21970.0
2016-06-01 10:15:00,53.42,53.45,53.34,53.38,8750.0,47.4655,47.4922,47.3944,47.43,8750.0
2016-06-01 10:20:00,53.35,53.49,53.3,53.49,25000.0,47.4033,47.5277,47.3589,47.5277,25000.0
2016-06-01 10:25:00,53.47,53.48,53.37,53.37,27240.0,47.51,47.5188,47.4211,47.4211,27240.0
2016-06-01 10:30:00,53.36,53.47,53.34,53.47,18060.0,47.4122,47.51,47.3944,47.51,18060.0
2016-06-01 10:35:00,53.49,53.62,53.35,53.61,95735.0,47.5277,47.6432,47.4033,47.6344,95735.0
2016-06-01 10:40:00,53.58,53.61,53.56,53.59,22500.0,47.6077,47.6344,47.5899,47.6166,22500.0
2016-06-01 10:45:00,53.56,53.64,53.56,53.57,36500.0,47.5899,47.661,47.5899,47.5988,36500.0
2016-06-01 10:50:00,53.57,53.65,53.56,53.62,50825.0,47.5988,47.6699,47.5899,47.6432,50825.0
2016-06-01 10:55:00,53.63,53.72,53.6,53.65,116500.0,47.6521,47.7321,47.6255,47.6699,116500.0
2016-06-01 11:00:00,53.66,53.74,53.65,53.72,71920.0,47.6788,47.7499,47.6699,47.7321,71920.0
2016-06-01 11:05:00,53.72,53.76,53.69,53.75,79915.0,47.7321,47.7676,47.7054,47.7587,79915.0
2016-06-01 11:10:00,53.75,53.78,53.7,53.7,19510.0,47.7587,47.7854,47.7143,47.7143,19510.0
2016-06-01 11:15:00,53.73,53.77,53.66,53.77,29700.0,47.741,47.7765,47.6788,47.7765,29700.0
2016-06-01 11:20:00,53.77,53.83,53.7,53.74,27610.0,47.7765,47.8298,47.7143,47.7499,27610.0
2016-06-01 11:25:00,53.74,53.76,53.65,53.69,57785.0,47.7499,47.7676,47.6699,47.7054,57785.0
2016-06-01 11:30:00,53.61,53.64,53.56,53.58,33130.0,47.6344,47.661,47.5899,47.6077,33130.0
2016-06-01 11:35:00,53.6,53.63,53.5,53.51,48135.0,47.6255,47.6521,47.5366,47.5455,48135.0
2016-06-01 11:40:00,53.51,53.57,53.5,53.54,30515.0,47.5455,47.5988,47.5366,47.5722,30515.0
2016-06-01 11:45:00,53.54,53.6,53.54,53.56,52170.0,47.5722,47.6255,47.5722,47.5899,52170.0
2016-06-01 11:50:00,53.57,53.6,53.5,53.5,38375.0,47.5988,47.6255,47.5366,47.5366,38375.0
2016-06-01 11:55:00,53.55,53.58,53.55,53.57,6000.0,47.581,47.6077,47.581,47.5988,6000.0
2016-06-01 12:00:00,53.59,53.59,53.54,53.56,16550.0,47.6166,47.6166,47.5722,47.5899,16550.0
2016-06-01 12:05:00,53.57,53.59,53.52,53.52,29500.0,47.5988,47.6166,47.5544,47.5544,29500.0
2016-06-01 12:10:00,53.49,53.61,53.49,53.57,22515.0,47.5277,47.6344,47.5277,47.5988,22515.0
2016-06-01 12:15:00,53.59,53.65,53.57,53.65,8285.0,47.6166,47.6699,47.5988,47.6699,8285.0
2016-06-01 12:20:00,53.64,53.71,53.64,53.71,3550.0,47.661,47.7232,47.661,47.7232,3550.0
2016-06-01 12:25:00,53.7,53.71,53.62,53.65,51940.0,47.7143,47.7232,47.6432,47.6699,51940.0
2016-06-01 12:30:00,53.64,53.64,53.57,53.63,18490.0,47.661,47.661,47.5988,47.6521,18490.0
2016-06-01 12:35:00,53.66,53.69,53.63,53.63,14520.0,47.6788,47.7054,47.6521,47.6521,14520.0
2016-06-01 12:40:00,53.63,53.73,53.61,53.73,15160.0,47.6521,47.741,47.6344,47.741,15160.0
2016-06-01 12:45:00,53.71,53.72,53.66,53.69,14085.0,47.7232,47.7321,47.6788,47.7054,14085.0
2016-06-01 12:50:00,53.64,53.7,53.64,53.7,8010.0,47.661,47.7143,47.661,47.7143,8010.0
2016-06-01 12:55:00,53.72,53.73,53.7,53.73,12085.0,47.7321,47.741,47.7143,47.741,12085.0
2016-06-01 13:00:00,53.74,53.75,53.71,53.72,8250.0,47.7499,47.7587,47.7232,47.7321,8250.0
2016-06-01 13:05:00,53.7,53.78,53.7,53.78,41535.0,47.7143,47.7854,47.7143,47.7854,41535.0
2016-06-01 13:10:00,53.79,53.8,53.74,53.78,48280.0,47.7943,47.8032,47.7499,47.7854,48280.0
2016-06-01 13:15:00,53.76,53.8,53.74,53.75,92900.0,47.7676,47.8032,47.7499,47.7587,92900.0
2016-06-01 13:20:00,53.74,53.75,53.62,53.68,20050.0,47.7499,47.7587,47.6432,47.6966,20050.0
2016-06-01 13:25:00,53.65,53.65,53.57,53.6,8400.0,47.6699,47.6699,47.5988,47.6255,8400.0
2016-06-01 13:30:00,53.59,53.62,53.58,53.59,28520.0,47.6166,47.6432,47.6077,47.6166,28520.0
2016-06-01 13:35:00,53.62,53.63,53.58,53.6,7385.0,47.6432,47.6521,47.6077,47.6255,7385.0
2016-06-01 13:40:00,53.58,53.66,53.56,53.66,34080.0,47.6077,47.6788,47.5899,47.6788,34080.0
2016-06-01 13:45:00,53.66,53.72,53.63,53.72,13000.0,47.6788,47.7321,47.6521,47.7321,13000.0
2016-06-01 13:50:00,53.72,53.73,53.7,53.7,9660.0,47.7321,47.741,47.7143,47.7143,9660.0
2016-06-01 13:55:00,53.7,53.73,53.65,53.65,7500.0,47.7143,47.741,47.6699,47.6699,7500.0
2016-06-01 14:00:00,53.66,53.78,53.66,53.78,71455.0,47.6788,47.7854,47.6788,47.7854,71455.0
2016-06-01 14:05:00,53.78,53.82,53.78,53.81,42320.0,47.7854,47.8209,47.7854,47.8121,42320.0
2016-06-01 14:10:00,53.8,53.88,53.8,53.86,15010.0,47.8032,47.8743,47.8032,47.8565,15010.0
2016-06-01 14:15:00,53.86,53.94,53.85,53.89,36155.0,47.8565,47.9276,47.8476,47.8831,36155.0
2016-06-01 14:20:00,53.91,53.93,53.89,53.89,9990.0,47.9009,47.9187,47.8831,47.8831,9990.0
2016-06-01 14:25:00,53.89,53.89,53.83,53.83,4500.0,47.8831,47.8831,47.8298,47.8298,4500.0
2016-06-01 14:30:00,53.84,53.84,53.78,53.79,20475.0,47.8387,47.8387,47.7854,47.7943,20475.0
2016-06-01 14:35:00,53.8,53.8,53.76,53.79,12220.0,47.8032,47.8032,47.7676,47.7943,12220.0
2016-06-01 14:40:00,53.79,53.82,53.79,53.81,14890.0,47.7943,47.8209,47.7943,47.8121,14890.0
2016-06-01 14:45:00,53.86,53.9,53.86,53.87,16005.0,47.8565,47.892,47.8565,47.8654,16005.0
2016-06-01 14:50:00,53.88,53.92,53.88,53.88,26065.0,47.8743,47.9098,47.8743,47.8743,26065.0
2016-06-01 14:55:00,53.87,53.87,53.82,53.85,13540.0,47.8654,47.8654,47.8209,47.8476,13540.0
2016-06-01 15:00:00,53.85,53.88,53.83,53.87,20500.0,47.8476,47.8743,47.8298,47.8654,20500.0
2016-06-01 15:05:00,53.85,53.87,53.83,53.84,23705.0,47.8476,47.8654,47.8298,47.8387,23705.0
2016-06-01 15:10:00,53.84,53.87,53.83,53.84,26815.0,47.8387,47.8654,47.8298,47.8387,26815.0
2016-06-01 15:15:00,53.84,53.86,53.84,53.84,13225.0,47.8387,47.8565,47.8387,47.8387,13225.0
2016-06-01 15:20:00,53.85,53.91,53.84,53.91,34655.0,47.8476,47.9009,47.8387,47.9009,34655.0
2016-06-01 15:25:00,53.91,53.91,53.85,53.86,40165.0,47.9009,47.9009,47.8476,47.8565,40165.0
2016-06-01 15:30:00,53.86,53.88,53.82,53.85,29890.0,47.8565,47.8743,47.8209,47.8476,29890.0
2016-06-01 15:35:00,53.82,53.88,53.82,53.88,26825.0,47.8209,47.8743,47.8209,47.8743,26825.0
2016-06-01 15:40:00,53.85,53.87,53.82,53.85,47145.0,47.8476,47.8654,47.8209,47.8476,47145.0
2016-06-01 15:45:00,53.83,53.84,53.74,53.75,51860.0,47.8298,47.8387,47.7499,47.7587,51860.0
2016-06-01 15:50:00,53.77,53.77,53.74,53.74,75930.0,47.7765,47.7765,47.7499,47.7499,75930.0
2016-06-01 15:55:00,53.74,53.85,53.73,53.82,127630.0,47.7499,47.8476,47.741,47.8209,127630.0
2016-06-02 09:30:00,53.57,53.79,53.4,53.4,174185.0,47.5988,47.7943,47.4478,47.4478,174185.0
2016-06-02 09:35:00,53.47,53.58,53.24,53.51,182785.0,47.51,47.6077,47.3056,47.5455,182785.0
2016-06-02 09:40:00,53.45,53.56,53.32,53.47,38205.0,47.4922,47.5899,47.3767,47.51,38205.0
2016-06-02 09:45:00,53.42,53.45,53.29,53.34,32355.0,47.4655,47.4922,47.35,47.3944,32355.0
2016-06-02 09:50:00,53.28,53.32,53.24,53.25,21670.0,47.3411,47.3767,47.3056,47.3145,21670.0
2016-06-02 09:55:00,53.35,53.38,53.25,53.28,37775.0,47.4033,47.43,47.3145,47.3411,37775.0
2016-06-02 10:00:00,53.28,53.3,53.22,53.23,36750.0,47.3411,47.3589,47.2878,47.2967,36750.0
2016-06-02 10:05:00,53.19,53.24,53.11,53.13,279265.0,47.2612,47.3056,47.1901,47.2079,279265.0
2016-06-02 10:10:00,53.18,53.33,53.14,53.33,18120.0,47.2523,47.3856,47.2167,47.3856,18120.0
2016-06-02 10:15:00,53.33,53.4,53.32,53.36,2500.0,47.3856,47.4478,47.3767,47.4122,2500.0
2016-06-02 10:20:00,53.33,53.34,53.26,53.34,44095.0,47.3856,47.3944,47.3234,47.3944,44095.0
2016-06-02 10:25:00,53.33,53.34,53.19,53.22,62685.0,47.3856,47.3944,47.2612,47.2878,62685.0
2016-06-02 10:30:00,53.23,53.27,53.2,53.2,32740.0,47.2967,47.3323,47.2701,47.2701,32740.0
2016-06-02 10:35:00,53.24,53.35,53.24,53.35,48800.0,47.3056,47.4033,47.3056,47.4033,48800.0
2016-06-02 10:40:00,53.4,53.4,53.35,53.37,11010.0,47.4478,47.4478,47.4033,47.4211,11010.0
2016-06-02 10:45:00,53.38,53.43,53.38,53.41,7000.0,47.43,47.4744,47.43,47.4566,7000.0
2016-06-02 10:50:00,53.39,53.43,53.37,53.4,24500.0,47.4389,47.4744,47.4211,47.4478,24500.0
2016-06-02 10:55:00,53.38,53.38,53.32,53.34,21115.0,47.43,47.43,47.3767,47.3944,21115.0
2016-06-02 11:00:00,53.36,53.38,53.26,53.33,64815.0,47.4122,47.43,47.3234,47.3856,64815.0
2016-06-02 11:05:00,53.33,53.34,53.24,53.27,20765.0,47.3856,47.3944,47.3056,47.3323,20765.0
2016-06-02 11:10:00,53.27,53.36,53.25,53.36,55000.0,47.3323,47.4122,47.3145,47.4122,55000.0
2016-06-02 11:15:00,53.36,53.38,53.32,53.33,32515.0,47.4122,47.43,47.3767,47.3856,32515.0
2016-06-02 11:20:00,53.35,53.39,53.33,53.37,41020.0,47.4033,47.4389,47.3856,47.4211,41020.0
2016-06-02 11:25:00,53.39,53.4,53.35,53.39,32325.0,47.4389,47.4478,47.4033,47.4389,32325.0
2016-06-02 11:30:00,53.39,53.42,53.36,53.37,96005.0,47.4389,47.4655,47.4122,47.4211,96005.0
2016-06-02 11:35:00,53.37,53.4,53.34,53.37,31035.0,47.4211,47.4478,47.3944,47.4211,31035.0
2016-06-02 11:40:00,53.4,53.43,53.38,53.4,8500.0,47.4478,47.4744,47.43,47.4478,8500.0
2016-06-02 11:45:00,53.4,53.46,53.38,53.45,20860.0,47.4478,47.5011,47.43,47.4922,20860.0
2016-06-02 11:50:00,53.44,53.48,53.41,53.45,13550.0,47.4833,47.5188,47.4566,47.4922,13550.0
2016-06-02 11:55:00,53.5,53.54,53.42,53.42,15500.0,47.5366,47.5722,47.4655,47.4655,15500.0
2016-06-02 12:00:00,53.43,53.45,53.43,53.44,5500.0,47.4744,47.4922,47.4744,47.4833,5500.0
2016-06-02 12:05:00,53.46,53.5,53.43,53.43,20640.0,47.5011,47.5366,47.4744,47.4744,20640.0
2016-06-02 12:10:00,53.43,53.45,53.38,53.4,10695.0,47.4744,47.4922,47.43,47.4478,10695.0
2016-06-02 12:15:00,53.4,53.4,53.35,53.35,7975.0,47.4478,47.4478,47.4033,47.4033,7975.0
2016-06-02 12:20:00,53.31,53.38,53.31,53.36,13595.0,47.3678,47.43,47.3678,47.4122,13595.0
2016-06-02 12:25:00,53.34,53.36,53.31,53.34,12000.0,47.3944,47.4122,47.3678,47.3944,12000.0
2016-06-02 12:30:00,53.35,53.39,53.27,53.27,26370.0,47.4033,47.4389,47.3323,47.3323,26370.0
2016-06-02 12:35:00,53.31,53.33,53.26,53.32,72605.0,47.3678,47.3856,47.3234,47.3767,72605.0
2016-06-02 12:40:00,53.33,53.36,53.31,53.35,18000.0,47.3856,47.4122,47.3678,47.4033,18000.0
2016-06-02 12:45:00,53.34,53.34,53.29,53.34,16635.0,47.3944,47.3944,47.35,47.3944,16635.0
2016-06-02 12:50:00,53.36,53.4,53.34,53.38,17330.0,47.4122,47.4478,47.3944,47.43,17330.0
2016-06-02 12:55:00,53.39,53.39,53.35,53.37,28500.0,47.4389,47.4389,47.4033,47.4211,28500.0
2016-06-02 13:00:00,53.39,53.4,53.35,53.38,17460.0,47.4389,47.4478,47.4033,47.43,17460.0
2016-06-02 13:05:00,53.35,53.43,53.35,53.4,46000.0,47.4033,47.4744,47.4033,47.4478,46000.0
2016-06-02 13:10:00,53.4,53.43,53.38,53.38,26975.0,47.4478,47.4744,47.43,47.43,26975.0
2016-06-02 13:15:00,53.36,53.43,53.36,53.4,34500.0,47.4122,47.4744,47.4122,47.4478,34500.0
2016-06-02 13:20:00,53.4,53.41,53.37,53.37,12105.0,47.4478,47.4566,47.4211,47.4211,12105.0
2016-06-02 13:25:00,53.36,53.41,53.35,53.41,13815.0,47.4122,47.4566,47.4033,47.4566,13815.0
2016-06-02 13:30:00,53.39,53.41,53.37,53.37,6000.0,47.4389,47.4566,47.4211,47.4211,6000.0
2016-06-02 13:35:00,53.39,53.42,53.38,53.41,15000.0,47.4389,47.4655,47.43,47.4566,15000.0
2016-06-02 13:40:00,53.4,53.43,53.38,53.4,16500.0,47.4478,47.4744,47.43,47.4478,16500.0
2016-06-02 13:45:00,53.42,53.42,53.38,53.4,48520.0,47.4655,47.4655,47.43,47.4478,48520.0
2016-06-02 13:50:00,53.4,53.45,53.4,53.44,31220.0,47.4478,47.4922,47.4478,47.4833,31220.0
2016-06-02 13:55:00,53.44,53.47,53.44,53.46,9210.0,47.4833,47.51,47.4833,47.5011,9210.0
2016-06-02 14:00:00,53.48,53.51,53.46,53.49,13500.0,47.5188,47.5455,47.5011,47.5277,13500.0
2016-06-02 14:05:00,53.52,53.57,53.5,53.5,30220.0,47.5544,47.5988,47.5366,47.5366,30220.0
2016-06-02 14:10:00,53.53,53.53,53.34,53.36,75495.0,47.5633,47.5633,47.3944,47.4122,75495.0
2016-06-02 14:15:00,53.39,53.47,53.37,53.47,19500.0,47.4389,47.51,47.4211,47.51,19500.0
2016-06-02 14:20:00,53.47,53.51,53.47,53.47,9500.0,47.51,47.5455,47.51,47.51,9500.0
2016-06-02 14:25:00,53.49,53.53,53.46,53.46,22745.0,47.5277,47.5633,47.5011,47.5011,22745.0
2016-06-02 14:30:00,53.46,53.53,53.46,53.52,17500.0,47.5011,47.5633,47.5011,47.5544,17500.0
2016-06-02 14:35:00,53.51,53.51,53.45,53.47,8790.0,47.5455,47.5455,47.4922,47.51,8790.0
2016-06-02 14:40:00,53.48,53.48,53.44,53.46,16250.0,47.5188,47.5188,47.4833,47.5011,16250.0
2016-06-02 14:45:00,53.48,53.49,53.43,53.43,19775.0,47.5188,47.5277,47.4744,47.4744,19775.0
2016-06-02 14:50:00,53.42,53.46,53.42,53.44,13455.0,47.4655,47.5011,47.4655,47.4833,13455.0
2016-06-02 14:55:00,53.45,53.46,53.41,53.44,28250.0,47.4922,47.5011,47.4566,47.4833,28250.0
2016-06-02 15:00:00,53.44,53.45,53.41,53.43,19395.0,47.4833,47.4922,47.4566,47.4744,19395.0
2016-06-02 15:05:00,53.41,53.44,53.37,53.4,60205.0,47.4566,47.4833,47.4211,47.4478,60205.0
2016-06-02 15:10:00,53.38,53.38,53.35,53.36,11005.0,47.43,47.43,47.4033,47.4122,11005.0
2016-06-02 15:15:00,53.37,53.42,53.37,53.39,71740.0,47.4211,47.4655,47.4211,47.4389,71740.0
2016-06-02 15:20:00,53.37,53.38,53.34,53.37,37010.0,47.4211,47.43,47.3944,47.4211,37010.0
2016-06-02 15:25:00,53.39,53.42,53.39,53.42,17500.0,47.4389,47.4655,47.4389,47.4655,17500.0
2016-06-02 15:30:00,53.43,53.44,53.39,53.41,34775.0,47.4744,47.4833,47.4389,47.4566,34775.0
2016-06-02 15:35:00,53.41,53.49,53.41,53.49,31000.0,47.4566,47.5277,47.4566,47.5277,31000.0
2016-06-02 15:40:00,53.48,53.48,53.41,53.42,38750.0,47.5188,47.5188,47.4566,47.4655,38750.0
2016-06-02 15:45:00,53.42,53.42,53.37,53.38,48895.0,47.4655,47.4655,47.4211,47.43,48895.0
2016-06-02 15:50:00,53.37,53.42,53.37,53.41,87175.0,47.4211,47.4655,47.4211,47.4566,87175.0
2016-06-02 15:55:00,53.42,53.44,53.38,53.44,170040.0,47.4655,47.4833,47.43,47.4833,170040.0
2016-06-03 09:30:00,53.01,53.17,52.78,52.88,96550.0,47.1012,47.2434,46.8969,46.9857,96550.0
2016-06-03 09:35:00,52.93,52.97,52.75,52.75,41750.0,47.0301,47.0657,46.8702,46.8702,41750.0
2016-06-03 09:40:00,52.79,52.84,52.72,52.77,61960.0,46.9058,46.9502,46.8436,46.888,61960.0
2016-06-03 09:45:00,52.77,52.81,52.6,52.77,64585.0,46.888,46.9235,46.7369,46.888,64585.0
2016-06-03 09:50:00,52.74,52.95,52.74,52.93,23295.0,46.8613,47.0479,46.8613,47.0301,23295.0
2016-06-03 09:55:00,52.93,52.99,52.92,52.94,15065.0,47.0301,47.0835,47.0213,47.039,15065.0
2016-06-03 10:00:00,52.94,53.0,52.89,52.97,55700.0,47.039,47.0923,46.9946,47.0657,55700.0
2016-06-03 10:05:00,52.95,53.01,52.87,52.88,30000.0,47.0479,47.1012,46.9768,46.9857,30000.0
2016-06-03 10:10:00,52.87,52.94,52.83,52.87,18935.0,46.9768,47.039,46.9413,46.9768,18935.0
2016-06-03 10:15:00,52.91,52.99,52.91,52.96,24520.0,47.0124,47.0835,47.0124,47.0568,24520.0
2016-06-03 10:20:00,52.95,53.05,52.88,52.98,31780.0,47.0479,47.1368,46.9857,47.0746,31780.0
2016-06-03 10:25:00,53.02,53.03,52.95,52.95,48275.0,47.1101,47.119,47.0479,47.0479,48275.0
2016-06-03 10:30:00,52.95,53.07,52.91,53.07,46165.0,47.0479,47.1545,47.0124,47.1545,46165.0
2016-06-03 10:35:00,53.01,53.11,53.01,53.03,34585.0,47.1012,47.1901,47.1012,47.119,34585.0
2016-06-03 10:40:00,53.03,53.05,52.96,53.05,28875.0,47.119,47.1368,47.0568,47.1368,28875.0
2016-06-03 10:45:00,53.01,53.08,52.94,53.06,26025.0,47.1012,47.1634,47.039,47.1457,26025.0
2016-06-03 10:50:00,53.06,53.08,52.98,52.99,36525.0,47.1457,47.1634,47.0746,47.0835,36525.0
2016-06-03 10:55:00,52.99,53.07,52.99,53.0,92820.0,47.0835,47.1545,47.0835,47.0923,92820.0
2016-06-03 11:00:00,53.01,53.11,53.0,53.11,103695.0,47.1012,47.1901,47.0923,47.1901,103695.0
2016-06-03 11:05:00,53.1,53.12,53.02,53.04,24595.0,47.1812,47.199,47.1101,47.1279,24595.0
2016-06-03 11:10:00,53.04,53.04,52.93,52.99,26690.0,47.1279,47.1279,47.0301,47.0835,26690.0
2016-06-03 11:15:00,52.99,53.04,52.96,53.02,35005.0,47.0835,47.1279,47.0568,47.1101,35005.0
2016-06-03 11:20:00,53.01,53.02,52.97,52.98,21500.0,47.1012,47.1101,47.0657,47.0746,21500.0
2016-06-03 11:25:00,52.96,53.02,52.87,52.9,78755.0,47.0568,47.1101,46.9768,47.0035,78755.0
2016-06-03 11:30:00,52.92,52.98,52.88,52.97,305715.0,47.0213,47.0746,46.9857,47.0657,305715.0
2016-06-03 11:35:00,52.95,52.99,52.92,52.98,19715.0,47.0479,47.0835,47.0213,47.0746,19715.0
2016-06-03 11:40:00,52.99,53.09,52.98,53.07,51400.0,47.0835,47.1723,47.0746,47.1545,51400.0
2016-06-03 11:45:00,53.11,53.16,53.06,53.12,19880.0,47.1901,47.2345,47.1457,47.199,19880.0
2016-06-03 11:50:00,53.14,53.14,53.02,53.02,50275.0,47.2167,47.2167,47.1101,47.1101,50275.0
2016-06-03 11:55:00,53.03,53.16,53.03,53.15,27655.0,47.119,47.2345,47.119,47.2256,27655.0
2016-06-03 12:00:00,53.13,53.18,53.06,53.06,52565.0,47.2079,47.2523,47.1457,47.1457,52565.0
2016-06-03 12:05:00,53.05,53.1,53.01,53.05,103290.0,47.1368,47.1812,47.1012,47.1368,103290.0
2016-06-03 12:10:00,53.04,53.06,52.91,52.94,107125.0,47.1279,47.1457,47.0124,47.039,107125.0
2016-06-03 12:15:00,52.94,52.95,52.85,52.85,22305.0,47.039,47.0479,46.9591,46.9591,22305.0
2016-06-03 12:20:00,52.87,52.93,52.86,52.9,20435.0,46.9768,47.0301,46.968,47.0035,20435.0
2016-06-03 12:25:00,52.89,52.98,52.88,52.98,69390.0,46.9946,47.0746,46.9857,47.0746,69390.0
2016-06-03 12:30:00,52.98,52.99,52.96,52.98,8900.0,47.0746,47.0835,47.0568,47.0746,8900.0
2016-06-03 12:35:00,52.97,52.97,52.86,52.86,488700.0,47.0657,47.0657,46.968,46.968,488700.0
2016-06-03 12:40:00,52.89,52.89,52.83,52.83,17380.0,46.9946,46.9946,46.9413,46.9413,17380.0
2016-06-03 12:45:00,52.84,52.93,52.83,52.89,38520.0,46.9502,47.0301,46.9413,46.9946,38520.0
2016-06-03 12:50:00,52.88,52.96,52.88,52.94,14285.0,46.9857,47.0568,46.9857,47.039,14285.0
2016-06-03 12:55:00,52.97,52.98,52.89,52.94,10810.0,47.0657,47.0746,46.9946,47.039,10810.0
2016-06-03 13:00:00,52.93,52.99,52.93,52.94,44500.0,47.0301,47.0835,47.0301,47.039,44500.0
2016-06-03 13:05:00,52.96,52.96,52.9,52.93,29900.0,47.0568,47.0568,47.0035,47.0301,29900.0
2016-06-03 13:10:00,52.92,53.04,52.92,52.99,43950.0,47.0213,47.1279,47.0213,47.0835,43950.0
2016-06-03 13:15:00,53.0,53.0,52.91,52.91,12305.0,47.0923,47.0923,47.0124,47.0124,12305.0
2016-06-03 13:20:00,52.93,52.99,52.9,52.92,13990.0,47.0301,47.0835,47.0035,47.0213,13990.0
2016-06-03 13:25:00,52.94,52.94,52.87,52.88,8065.0,47.039,47.039,46.9768,46.9857,8065.0
2016-06-03 13:30:00,52.87,52.87,52.82,52.82,23470.0,46.9768,46.9768,46.9324,46.9324,23470.0
2016-06-03 13:35:00,52.86,52.9,52.86,52.88,15945.0,46.968,47.0035,46.968,46.9857,15945.0
2016-06-03 13:40:00,52.87,52.93,52.85,52.91,14380.0,46.9768,47.0301,46.9591,47.0124,14380.0
2016-06-03 13:45:00,52.9,52.97,52.89,52.94,16025.0,47.0035,47.0657,46.9946,47.039,16025.0
2016-06-03 13:50:00,52.87,52.96,52.87,52.91,5070.0,46.9768,47.0568,46.9768,47.0124,5070.0
2016-06-03 13:55:00,52.91,52.99,52.89,52.99,15475.0,47.0124,47.0835,46.9946,47.0835,15475.0
2016-06-03 14:00:00,52.96,52.97,52.86,52.87,11300.0,47.0568,47.0657,46.968,46.9768,11300.0
2016-06-03 14:05:00,52.87,52.91,52.84,52.87,19190.0,46.9768,47.0124,46.9502,46.9768,19190.0
2016-06-03 14:10:00,52.88,52.95,52.88,52.91,38245.0,46.9857,47.0479,46.9857,47.0124,38245.0
2016-06-03 14:15:00,52.88,52.88,52.83,52.83,10530.0,46.9857,46.9857,46.9413,46.9413,10530.0
2016-06-03 14:20:00,52.84,52.91,52.83,52.83,24310.0,46.9502,47.0124,46.9413,46.9413,24310.0
2016-06-03 14:25:00,52.84,52.9,52.84,52.87,23010.0,46.9502,47.0035,46.9502,46.9768,23010.0
2016-06-03 14:30:00,52.88,52.91,52.85,52.87,27955.0,46.9857,47.0124,46.9591,46.9768,27955.0
2016-06-03 14:35:00,52.87,52.91,52.86,52.9,44410.0,46.9768,47.0124,46.968,47.0035,44410.0
2016-06-03 14:40:00,52.88,52.9,52.88,52.9,18500.0,46.9857,47.0035,46.9857,47.0035,18500.0
2016-06-03 14:45:00,52.88,52.93,52.88,52.89,45535.0,46.9857,47.0301,46.9857,46.9946,45535.0
2016-06-03 14:50:00,52.88,52.95,52.88,52.94,30500.0,46.9857,47.0479,46.9857,47.039,30500.0
2016-06-03 14:55:00,52.94,52.95,52.9,52.91,27110.0,47.039,47.0479,47.0035,47.0124,27110.0
2016-06-03 15:00:00,52.89,52.92,52.88,52.9,27000.0,46.9946,47.0213,46.9857,47.0035,27000.0
2016-06-03 15:05:00,52.89,52.89,52.84,52.87,46940.0,46.9946,46.9946,46.9502,46.9768,46940.0
2016-06-03 15:10:00,52.86,52.9,52.85,52.9,34815.0,46.968,47.0035,46.9591,47.0035,34815.0
2016-06-03 15:15:00,52.89,52.9,52.85,52.85,33650.0,46.9946,47.0035,46.9591,46.9591,33650.0
2016-06-03 15:20:00,52.87,52.96,52.86,52.95,57430.0,46.9768,47.0568,46.968,47.0479,57430.0
2016-06-03 15:25:00,52.94,53.04,52.93,53.04,26965.0,47.039,47.1279,47.0301,47.1279,26965.0
2016-06-03 15:30:00,53.04,53.08,53.04,53.05,37170.0,47.1279,47.1634,47.1279,47.1368,37170.0
2016-06-03 15:35:00,53.06,53.09,53.05,53.06,26310.0,47.1457,47.1723,47.1368,47.1457,26310.0
2016-06-03 15:40:00,53.08,53.11,53.07,53.11,34375.0,47.1634,47.1901,47.1545,47.1901,34375.0
2016-06-03 15:45:00,53.13,53.13,53.06,53.08,58600.0,47.2079,47.2079,47.1457,47.1634,58600.0
2016-06-03 15:50:00,53.06,53.14,53.06,53.14,87580.0,47.1457,47.2167,47.1457,47.2167,87580.0
2016-06-03 15:55:00,53.13,53.14,53.06,53.1,194945.0,47.2079,47.2167,47.1457,47.1812,194945.0
2016-06-06 09:30:00,53.06,53.16,52.82,52.85,53795.0,47.1457,47.2345,46.9324,46.9591,53795.0
2016-06-06 09:35:00,52.86,53.03,52.75,53.03,74295.0,46.968,47.119,46.8702,47.119,74295.0
2016-06-06 09:40:00,52.94,52.98,52.9,52.98,34150.0,47.039,47.0746,47.0035,47.0746,34150.0
2016-06-06 09:45:00,52.9,53.01,52.9,53.01,5000.0,47.0035,47.1012,47.0035,47.1012,5000.0
2016-06-06 09:50:00,53.0,53.0,52.87,52.87,9825.0,47.0923,47.0923,46.9768,46.9768,9825.0
2016-06-06 09:55:00,52.88,52.88,52.51,52.52,82215.0,46.9857,46.9857,46.657,46.6659,82215.0
2016-06-06 10:00:00,52.63,52.91,52.58,52.91,20850.0,46.7636,47.0124,46.7192,47.0124,20850.0
2016-06-06 10:05:00,52.84,52.86,52.74,52.78,11875.0,46.9502,46.968,46.8613,46.8969,11875.0
2016-06-06 10:10:00,52.81,52.86,52.81,52.86,2965.0,46.9235,46.968,46.9235,46.968,2965.0
2016-06-06 10:15:00,52.82,52.86,52.72,52.72,20060.0,46.9324,46.968,46.8436,46.8436,20060.0
2016-06-06 10:20:00,52.72,52.75,52.66,52.69,25515.0,46.8436,46.8702,46.7902,46.8169,25515.0
2016-06-06 10:25:00,52.7,52.73,52.66,52.66,9415.0,46.8258,46.8524,46.7902,46.7902,9415.0
2016-06-06 10:30:00,52.7,52.73,52.67,52.7,29935.0,46.8258,46.8524,46.7991,46.8258,29935.0
2016-06-06 10:35:00,52.72,52.74,52.62,52.62,39360.0,46.8436,46.8613,46.7547,46.7547,39360.0
2016-06-06 10:40:00,52.65,52.69,52.63,52.63,16500.0,46.7814,46.8169,46.7636,46.7636,16500.0
2016-06-06 10:45:00,52.63,52.66,52.54,52.54,58890.0,46.7636,46.7902,46.6836,46.6836,58890.0
2016-06-06 10:50:00,52.55,52.59,52.48,52.49,13510.0,46.6925,46.728,46.6303,46.6392,13510.0
2016-06-06 10:55:00,52.49,52.55,52.49,52.53,56820.0,46.6392,46.6925,46.6392,46.6747,56820.0
2016-06-06 11:00:00,52.51,52.54,52.36,52.49,114300.0,46.657,46.6836,46.5237,46.6392,114300.0
2016-06-06 11:05:00,52.47,52.47,52.38,52.44,29510.0,46.6214,46.6214,46.5415,46.5948,29510.0
2016-06-06 11:10:00,52.42,52.54,52.41,52.54,69760.0,46.577,46.6836,46.5681,46.6836,69760.0
2016-06-06 11:15:00,52.54,52.54,52.45,52.47,42685.0,46.6836,46.6836,46.6037,46.6214,42685.0
2016-06-06 11:20:00,52.5,52.54,52.44,52.46,52665.0,46.6481,46.6836,46.5948,46.6125,52665.0
2016-06-06 11:25:00,52.43,52.45,52.41,52.41,19285.0,46.5859,46.6037,46.5681,46.5681,19285.0
2016-06-06 11:30:00,52.4,52.44,52.4,52.42,76615.0,46.5592,46.5948,46.5592,46.577,76615.0
2016-06-06 11:35:00,52.43,52.48,52.35,52.44,270690.0,46.5859,46.6303,46.5148,46.5948,270690.0
2016-06-06 11:40:00,52.45,52.51,52.4,52.5,78040.0,46.6037,46.657,46.5592,46.6481,78040.0
2016-06-06 11:45:00,52.51,52.51,52.36,52.48,69655.0,46.657,46.657,46.5237,46.6303,69655.0
2016-06-06 11:50:00,52.5,52.54,52.48,52.54,27670.0,46.6481,46.6836,46.6303,46.6836,27670.0
2016-06-06 11:55:00,52.54,52.55,52.46,52.53,194690.0,46.6836,46.6925,46.6125,46.6747,194690.0
2016-06-06 12:00:00,52.54,52.55,52.5,52.5,30080.0,46.6836,46.6925,46.6481,46.6481,30080.0
2016-06-06 12:05:00,52.52,52.63,52.52,52.6,109080.0,46.6659,46.7636,46.6659,46.7369,109080.0
2016-06-06 12:10:00,52.6,52.67,52.59,52.67,9020.0,46.7369,46.7991,46.728,46.7991,9020.0
2016-06-06 12:15:00,52.68,52.68,52.64,52.64,18105.0,46.808,46.808,46.7725,46.7725,18105.0
2016-06-06 12:20:00,52.64,52.68,52.62,52.62,13925.0,46.7725,46.808,46.7547,46.7547,13925.0
2016-06-06 12:25:00,52.61,52.63,52.54,52.55,15450.0,46.7458,46.7636,46.6836,46.6925,15450.0
2016-06-06 12:30:00,52.59,52.7,52.58,52.7,26755.0,46.728,46.8258,46.7192,46.8258,26755.0
2016-06-06 12:35:00,52.69,52.87,52.69,52.81,154205.0,46.8169,46.9768,46.8169,46.9235,154205.0
2016-06-06 12:40:00,52.83,52.85,52.75,52.85,31550.0,46.9413,46.9591,46.8702,46.9591,31550.0
2016-06-06 12:45:00,52.84,52.84,52.76,52.76,9500.0,46.9502,46.9502,46.8791,46.8791,9500.0
2016-06-06 12:50:00,52.74,52.74,52.65,52.7,21110.0,46.8613,46.8613,46.7814,46.8258,21110.0
2016-06-06 12:55:00,52.67,52.74,52.62,52.73,18475.0,46.7991,46.8613,46.7547,46.8524,18475.0
2016-06-06 13:00:00,52.7,52.73,52.69,52.73,41045.0,46.8258,46.8524,46.8169,46.8524,41045.0
2016-06-06 13:05:00,52.72,52.8,52.7,52.76,38055.0,46.8436,46.9146,46.8258,46.8791,38055.0
2016-06-06 13:10:00,52.79,52.88,52.79,52.87,35565.0,46.9058,46.9857,46.9058,46.9768,35565.0
2016-06-06 13:15:00,52.87,52.87,52.8,52.81,15750.0,46.9768,46.9768,46.9146,46.9235,15750.0
2016-06-06 13:20:00,52.83,52.86,52.82,52.84,6000.0,46.9413,46.968,46.9324,46.9502,6000.0
2016-06-06 13:25:00,52.84,52.85,52.79,52.83,23000.0,46.9502,46.9591,46.9058,46.9413,23000.0
2016-06-06 13:30:00,52.84,52.86,52.82,52.85,38595.0,46.9502,46.968,46.9324,46.9591,38595.0
2016-06-06 13:35:00,52.85,52.89,52.84,52.88,23010.0,46.9591,46.9946,46.9502,46.9857,23010.0
2016-06-06 13:40:00,52.89,52.93,52.85,52.92,55390.0,46.9946,47.0301,46.9591,47.0213,55390.0
2016-06-06 13:45:00,52.91,52.96,52.91,52.92,14500.0,47.0124,47.0568,47.0124,47.0213,14500.0
2016-06-06 13:50:00,52.94,52.95,52.92,52.92,7275.0,47.039,47.0479,47.0213,47.0213,7275.0
2016-06-06 13:55:00,52.91,52.96,52.91,52.96,18335.0,47.0124,47.0568,47.0124,47.0568,18335.0
2016-06-06 14:00:00,52.96,53.0,52.93,52.98,129710.0,47.0568,47.0923,47.0301,47.0746,129710.0
2016-06-06 14:05:00,52.96,52.97,52.87,52.94,19440.0,47.0568,47.0657,46.9768,47.039,19440.0
2016-06-06 14:10:00,52.92,52.92,52.88,52.89,7500.0,47.0213,47.0213,46.9857,46.9946,7500.0
2016-06-06 14:15:00,52.92,52.98,52.9,52.97,33610.0,47.0213,47.0746,47.0035,47.0657,33610.0
2016-06-06 14:20:00,52.99,53.01,52.98,53.01,21540.0,47.0835,47.1012,47.0746,47.1012,21540.0
2016-06-06 14:25:00,52.99,52.99,52.88,52.88,74375.0,47.0835,47.0835,46.9857,46.9857,74375.0
2016-06-06 14:30:00,52.91,52.92,52.88,52.91,37255.0,47.0124,47.0213,46.9857,47.0124,37255.0
2016-06-06 14:35:00,52.91,52.93,52.88,52.91,36960.0,47.0124,47.0301,46.9857,47.0124,36960.0
2016-06-06 14:40:00,52.91,53.0,52.91,52.99,76660.0,47.0124,47.0923,47.0124,47.0835,76660.0
2016-06-06 14:45:00,52.97,53.0,52.96,52.98,23010.0,47.0657,47.0923,47.0568,47.0746,23010.0
2016-06-06 14:50:00,52.98,53.01,52.97,53.01,19900.0,47.0746,47.1012,47.0657,47.1012,19900.0
2016-06-06 14:55:00,52.99,53.0,52.97,52.97,11010.0,47.0835,47.0923,47.0657,47.0657,11010.0
2016-06-06 15:00:00,52.96,53.0,52.96,52.97,50515.0,47.0568,47.0923,47.0568,47.0657,50515.0
2016-06-06 15:05:00,52.96,53.0,52.92,52.97,57035.0,47.0568,47.0923,47.0213,47.0657,57035.0
2016-06-06 15:10:00,52.98,53.0,52.98,52.98,20055.0,47.0746,47.0923,47.0746,47.0746,20055.0
2016-06-06 15:15:00,52.94,52.98,52.92,52.95,29660.0,47.039,47.0746,47.0213,47.0479,29660.0
2016-06-06 15:20:00,52.94,52.98,52.93,52.95,29790.0,47.039,47.0746,47.0301,47.0479,29790.0
2016-06-06 15:25:00,52.94,52.94,52.9,52.94,27740.0,47.039,47.039,47.0035,47.039,27740.0
2016-06-06 15:30:00,52.91,52.96,52.9,52.96,59155.0,47.0124,47.0568,47.0035,47.0568,59155.0
2016-06-06 15:35:00,52.95,53.05,52.95,53.02,74795.0,47.0479,47.1368,47.0479,47.1101,74795.0
2016-06-06 15:40:00,53.01,53.02,52.98,53.01,87190.0,47.1012,47.1101,47.0746,47.1012,87190.0
2016-06-06 15:45:00,53.01,53.01,52.94,52.97,88985.0,47.1012,47.1012,47.039,47.0657,88985.0
2016-06-06 15:50:00,52.95,52.97,52.9,52.91,80260.0,47.0479,47.0657,47.0035,47.0124,80260.0
2016-06-06 15:55:00,52.89,52.93,52.89,52.92,142145.0,46.9946,47.0301,46.9946,47.0213,142145.0
2016-06-07 09:30:00,52.9,52.94,52.9,52.94,37600.0,47.0035,47.039,47.0035,47.039,37600.0
2016-06-07 09:35:00,52.96,53.09,52.86,53.01,75350.0,47.0568,47.1723,46.968,47.1012,75350.0
2016-06-07 09:40:00,52.94,53.13,52.94,53.01,206620.0,47.039,47.2079,47.039,47.1012,206620.0
2016-06-07 09:45:00,53.02,53.15,53.0,53.15,102005.0,47.1101,47.2256,47.0923,47.2256,102005.0
2016-06-07 09:50:00,53.12,53.13,53.01,53.12,39915.0,47.199,47.2079,47.1012,47.199,39915.0
2016-06-07 09:55:00,53.15,53.2,53.06,53.13,26580.0,47.2256,47.2701,47.1457,47.2079,26580.0
2016-06-07 10:00:00,53.1,53.22,53.1,53.18,25735.0,47.1812,47.2878,47.1812,47.2523,25735.0
2016-06-07 10:05:00,53.15,53.18,53.09,53.11,15000.0,47.2256,47.2523,47.1723,47.1901,15000.0
2016-06-07 10:10:00,53.09,53.16,53.08,53.13,42000.0,47.1723,47.2345,47.1634,47.2079,42000.0
2016-06-07 10:15:00,53.13,53.16,53.06,53.1,33500.0,47.2079,47.2345,47.1457,47.1812,33500.0
2016-06-07 10:20:00,53.1,53.16,53.1,53.12,51870.0,47.1812,47.2345,47.1812,47.199,51870.0
2016-06-07 10:25:00,53.1,53.12,53.05,53.07,25000.0,47.1812,47.199,47.1368,47.1545,25000.0
2016-06-07 10:30:00,53.07,53.1,53.03,53.09,13365.0,47.1545,47.1812,47.119,47.1723,13365.0
2016-06-07 10:35:00,53.1,53.12,53.03,53.1,19500.0,47.1812,47.199,47.119,47.1812,19500.0
2016-06-07 10:40:00,53.05,53.09,53.01,53.07,23500.0,47.1368,47.1723,47.1012,47.1545,23500.0
2016-06-07 10:45:00,53.03,53.03,53.03,53.03,2000.0,47.119,47.119,47.119,47.119,2000.0
2016-06-07 10:50:00,53.03,53.04,52.95,53.01,55655.0,47.119,47.1279,47.0479,47.1012,55655.0
2016-06-07 10:55:00,53.01,53.03,52.98,53.02,28500.0,47.1012,47.119,47.0746,47.1101,28500.0
2016-06-07 11:00:00,53.02,53.07,53.01,53.06,43670.0,47.1101,47.1545,47.1012,47.1457,43670.0
2016-06-07 11:05:00,53.03,53.04,52.99,53.0,11500.0,47.119,47.1279,47.0835,47.0923,11500.0
2016-06-07 11:10:00,53.01,53.07,52.99,53.02,30000.0,47.1012,47.1545,47.0835,47.1101,30000.0
2016-06-07 11:15:00,53.08,53.09,53.07,53.09,7000.0,47.1634,47.1723,47.1545,47.1723,7000.0
2016-06-07 11:20:00,53.09,53.11,53.05,53.09,19245.0,47.1723,47.1901,47.1368,47.1723,19245.0
2016-06-07 11:25:00,53.08,53.11,53.01,53.1,13060.0,47.1634,47.1901,47.1012,47.1812,13060.0
2016-06-07 11:30:00,53.04,53.1,53.04,53.08,17080.0,47.1279,47.1812,47.1279,47.1634,17080.0
2016-06-07 11:35:00,53.09,53.09,53.05,53.07,25080.0,47.1723,47.1723,47.1368,47.1545,25080.0
2016-06-07 11:40:00,53.08,53.09,53.06,53.09,22380.0,47.1634,47.1723,47.1457,47.1723,22380.0
2016-06-07 11:45:00,53.08,53.1,53.03,53.06,27930.0,47.1634,47.1812,47.119,47.1457,27930.0
2016-06-07 11:50:00,53.06,53.1,53.06,53.1,21445.0,47.1457,47.1812,47.1457,47.1812,21445.0
2016-06-07 11:55:00,53.1,53.12,53.1,53.11,28000.0,47.1812,47.199,47.1812,47.1901,28000.0
2016-06-07 12:00:00,53.1,53.14,53.09,53.09,22370.0,47.1812,47.2167,47.1723,47.1723,22370.0
2016-06-07 12:05:00,53.11,53.15,53.1,53.15,9995.0,47.1901,47.2256,47.1812,47.2256,9995.0
2016-06-07 12:10:00,53.13,53.18,53.12,53.15,31000.0,47.2079,47.2523,47.199,47.2256,31000.0
2016-06-07 12:15:00,53.18,53.19,53.15,53.15,20300.0,47.2523,47.2612,47.2256,47.2256,20300.0
2016-06-07 12:20:00,53.14,53.18,53.13,53.17,8000.0,47.2167,47.2523,47.2079,47.2434,8000.0
2016-06-07 12:25:00,53.18,53.21,53.15,53.17,17500.0,47.2523,47.2789,47.2256,47.2434,17500.0
2016-06-07 12:30:00,53.21,53.21,53.15,53.16,22895.0,47.2789,47.2789,47.2256,47.2345,22895.0
2016-06-07 12:35:00,53.15,53.2,53.13,53.2,20450.0,47.2256,47.2701,47.2079,47.2701,20450.0
2016-06-07 12:40:00,53.18,53.18,53.12,53.17,11440.0,47.2523,47.2523,47.199,47.2434,11440.0
2016-06-07 12:45:00,53.15,53.18,53.13,53.14,4000.0,47.2256,47.2523,47.2079,47.2167,4000.0
2016-06-07 12:50:00,53.14,53.14,53.08,53.1,8000.0,47.2167,47.2167,47.1634,47.1812,8000.0
2016-06-07 12:55:00,53.11,53.15,53.09,53.13,7820.0,47.1901,47.2256,47.1723,47.2079,7820.0
2016-06-07 13:00:00,53.14,53.21,53.13,53.18,33530.0,47.2167,47.2789,47.2079,47.2523,33530.0
2016-06-07 13:05:00,53.16,53.24,53.16,53.2,29265.0,47.2345,47.3056,47.2345,47.2701,29265.0
2016-06-07 13:10:00,53.2,53.23,53.2,53.22,12775.0,47.2701,47.2967,47.2701,47.2878,12775.0
2016-06-07 13:15:00,53.21,53.31,53.21,53.31,42605.0,47.2789,47.3678,47.2789,47.3678,42605.0
2016-06-07 13:20:00,53.31,53.41,53.31,53.4,67055.0,47.3678,47.4566,47.3678,47.4478,67055.0
2016-06-07 13:25:00,53.37,53.4,53.37,53.4,8000.0,47.4211,47.4478,47.4211,47.4478,8000.0
2016-06-07 13:30:00,53.36,53.38,53.34,53.34,9020.0,47.4122,47.43,47.3944,47.3944,9020.0
2016-06-07 13:35:00,53.34,53.35,53.27,53.29,15760.0,47.3944,47.4033,47.3323,47.35,15760.0
2016-06-07 13:40:00,53.29,53.32,53.29,53.32,11105.0,47.35,47.3767,47.35,47.3767,11105.0
2016-06-07 13:45:00,53.31,53.32,53.24,53.26,38005.0,47.3678,47.3767,47.3056,47.3234,38005.0
2016-06-07 13:50:00,53.26,53.27,53.2,53.2,8500.0,47.3234,47.3323,47.2701,47.2701,8500.0
2016-06-07 13:55:00,53.18,53.21,53.1,53.15,21000.0,47.2523,47.2789,47.1812,47.2256,21000.0
2016-06-07 14:00:00,53.15,53.17,53.1,53.12,18125.0,47.2256,47.2434,47.1812,47.199,18125.0
2016-06-07 14:05:00,53.12,53.16,53.12,53.16,15145.0,47.199,47.2345,47.199,47.2345,15145.0
2016-06-07 14:10:00,53.16,53.17,53.14,53.17,23685.0,47.2345,47.2434,47.2167,47.2434,23685.0
2016-06-07 14:15:00,53.19,53.21,53.17,53.19,19240.0,47.2612,47.2789,47.2434,47.2612,19240.0
2016-06-07 14:20:00,53.2,53.2,53.13,53.15,16685.0,47.2701,47.2701,47.2079,47.2256,16685.0
2016-06-07 14:25:00,53.16,53.17,53.13,53.14,12000.0,47.2345,47.2434,47.2079,47.2167,12000.0
2016-06-07 14:30:00,53.11,53.14,53.09,53.14,14655.0,47.1901,47.2167,47.1723,47.2167,14655.0
2016-06-07 14:35:00,53.14,53.17,53.1,53.1,18775.0,47.2167,47.2434,47.1812,47.1812,18775.0
2016-06-07 14:40:00,53.09,53.19,53.09,53.15,80200.0,47.1723,47.2612,47.1723,47.2256,80200.0
2016-06-07 14:45:00,53.14,53.18,53.13,53.16,16190.0,47.2167,47.2523,47.2079,47.2345,16190.0
2016-06-07 14:50:00,53.16,53.16,53.14,53.15,17675.0,47.2345,47.2345,47.2167,47.2256,17675.0
2016-06-07 14:55:00,53.14,53.17,53.09,53.14,49995.0,47.2167,47.2434,47.1723,47.2167,49995.0
2016-06-07 15:00:00,53.12,53.21,53.12,53.16,66480.0,47.199,47.2789,47.199,47.2345,66480.0
2016-06-07 15:05:00,53.15,53.2,53.15,53.19,55645.0,47.2256,47.2701,47.2256,47.2612,55645.0
2016-06-07 15:10:00,53.16,53.18,53.13,53.14,40085.0,47.2345,47.2523,47.2079,47.2167,40085.0
2016-06-07 15:15:00,53.14,53.17,53.08,53.17,68975.0,47.2167,47.2434,47.1634,47.2434,68975.0
2016-06-07 15:20:00,53.16,53.18,53.13,53.15,39145.0,47.2345,47.2523,47.2079,47.2256,39145.0
2016-06-07 15:25:00,53.13,53.19,53.12,53.14,61455.0,47.2079,47.2612,47.199,47.2167,61455.0
2016-06-07 15:30:00,53.15,53.17,53.11,53.15,35845.0,47.2256,47.2434,47.1901,47.2256,35845.0
2016-06-07 15:35:00,53.14,53.18,53.12,53.15,61165.0,47.2167,47.2523,47.199,47.2256,61165.0
2016-06-07 15:40:00,53.14,53.16,53.08,53.13,64875.0,47.2167,47.2345,47.1634,47.2079,64875.0
2016-06-07 15:45:00,53.12,53.14,53.08,53.12,100525.0,47.199,47.2167,47.1634,47.199,100525.0
2016-06-07 15:50:00,53.11,53.14,53.08,53.12,143950.0,47.1901,47.2167,47.1634,47.199,143950.0
2016-06-07 15:55:00,53.11,53.13,53.05,53.06,174200.0,47.1901,47.2079,47.1368,47.1457,174200.0
2016-06-08 09:30:00,52.92,53.0,52.68,52.69,81410.0,47.0213,47.0923,46.808,46.8169,81410.0
2016-06-08 09:35:00,52.68,52.87,52.63,52.83,78875.0,46.808,46.9768,46.7636,46.9413,78875.0
2016-06-08 09:40:00,52.76,52.84,52.72,52.8,16475.0,46.8791,46.9502,46.8436,46.9146,16475.0
2016-06-08 09:45:00,52.74,52.93,52.74,52.93,48500.0,46.8613,47.0301,46.8613,47.0301,48500.0
2016-06-08 09:50:00,52.84,53.0,52.84,52.89,32820.0,46.9502,47.0923,46.9502,46.9946,32820.0
2016-06-08 09:55:00,52.92,52.94,52.84,52.87,14780.0,47.0213,47.039,46.9502,46.9768,14780.0
2016-06-08 10:00:00,52.86,52.94,52.83,52.88,8000.0,46.968,47.039,46.9413,46.9857,8000.0
2016-06-08 10:05:00,52.87,52.91,52.83,52.86,32280.0,46.9768,47.0124,46.9413,46.968,32280.0
2016-06-08 10:10:00,52.86,52.9,52.82,52.82,17645.0,46.968,47.0035,46.9324,46.9324,17645.0
2016-06-08 10:15:00,52.79,52.92,52.76,52.9,15875.0,46.9058,47.0213,46.8791,47.0035,15875.0
2016-06-08 10:20:00,52.94,52.94,52.85,52.86,6500.0,47.039,47.039,46.9591,46.968,6500.0
2016-06-08 10:25:00,52.93,53.03,52.9,52.92,10685.0,47.0301,47.119,47.0035,47.0213,10685.0
2016-06-08 10:30:00,52.94,53.0,52.89,52.96,12205.0,47.039,47.0923,46.9946,47.0568,12205.0
2016-06-08 10:35:00,52.98,52.98,52.92,52.92,23450.0,47.0746,47.0746,47.0213,47.0213,23450.0
2016-06-08 10:40:00,52.91,52.94,52.87,52.91,16425.0,47.0124,47.039,46.9768,47.0124,16425.0
2016-06-08 10:45:00,52.89,52.89,52.83,52.88,3365.0,46.9946,46.9946,46.9413,46.9857,3365.0
2016-06-08 10:50:00,52.84,52.89,52.78,52.81,17980.0,46.9502,46.9946,46.8969,46.9235,17980.0
2016-06-08 10:55:00,52.8,52.85,52.75,52.76,17460.0,46.9146,46.9591,46.8702,46.8791,17460.0
2016-06-08 11:00:00,52.76,52.81,52.74,52.81,37500.0,46.8791,46.9235,46.8613,46.9235,37500.0
2016-06-08 11:05:00,52.82,52.82,52.77,52.77,10195.0,46.9324,46.9324,46.888,46.888,10195.0
2016-06-08 11:10:00,52.77,52.8,52.76,52.8,13000.0,46.888,46.9146,46.8791,46.9146,13000.0
2016-06-08 11:15:00,52.8,52.82,52.75,52.75,22500.0,46.9146,46.9324,46.8702,46.8702,22500.0
2016-06-08 11:20:00,52.79,52.82,52.75,52.8,30235.0,46.9058,46.9324,46.8702,46.9146,30235.0
2016-06-08 11:25:00,52.81,52.86,52.81,52.82,8780.0,46.9235,46.968,46.9235,46.9324,8780.0
2016-06-08 11:30:00,52.83,52.88,52.82,52.85,7505.0,46.9413,46.9857,46.9324,46.9591,7505.0
2016-06-08 11:35:00,52.86,52.86,52.81,52.83,14000.0,46.968,46.968,46.9235,46.9413,14000.0
2016-06-08 11:40:00,52.85,52.85,52.78,52.78,14045.0,46.9591,46.9591,46.8969,46.8969,14045.0
2016-06-08 11:45:00,52.81,52.86,52.81,52.84,13040.0,46.9235,46.968,46.9235,46.9502,13040.0
2016-06-08 11:50:00,52.82,52.85,52.8,52.8,11450.0,46.9324,46.9591,46.9146,46.9146,11450.0
2016-06-08 11:55:00,52.83,52.88,52.8,52.8,15000.0,46.9413,46.9857,46.9146,46.9146,15000.0
2016-06-08 12:00:00,52.79,52.84,52.79,52.82,4000.0,46.9058,46.9502,46.9058,46.9324,4000.0
2016-06-08 12:05:00,52.81,52.84,52.8,52.84,3285.0,46.9235,46.9502,46.9146,46.9502,3285.0
2016-06-08 12:10:00,52.84,52.84,52.78,52.8,20150.0,46.9502,46.9502,46.8969,46.9146,20150.0
2016-06-08 12:15:00,52.81,52.82,52.78,52.78,18560.0,46.9235,46.9324,46.8969,46.8969,18560.0
2016-06-08 12:20:00,52.8,52.82,52.79,52.79,7200.0,46.9146,46.9324,46.9058,46.9058,7200.0
2016-06-08 12:25:00,52.81,52.85,52.79,52.85,18160.0,46.9235,46.9591,46.9058,46.9591,18160.0
2016-06-08 12:30:00,52.84,52.85,52.82,52.83,13730.0,46.9502,46.9591,46.9324,46.9413,13730.0
2016-06-08 12:35:00,52.82,52.85,52.82,52.85,5125.0,46.9324,46.9591,46.9324,46.9591,5125.0
2016-06-08 12:40:00,52.86,52.92,52.85,52.85,27995.0,46.968,47.0213,46.9591,46.9591,27995.0
2016-06-08 12:45:00,52.86,52.87,52.85,52.86,9035.0,46.968,46.9768,46.9591,46.968,9035.0
2016-06-08 12:50:00,52.85,52.92,52.85,52.92,5730.0,46.9591,47.0213,46.9591,47.0213,5730.0
2016-06-08 12:55:00,52.93,52.93,52.87,52.93,3500.0,47.0301,47.0301,46.9768,47.0301,3500.0
2016-06-08 13:00:00,52.94,52.99,52.92,52.92,23535.0,47.039,47.0835,47.0213,47.0213,23535.0
2016-06-08 13:05:00,52.95,52.95,52.92,52.93,6130.0,47.0479,47.0479,47.0213,47.0301,6130.0
2016-06-08 13:10:00,52.92,52.93,52.85,52.9,14990.0,47.0213,47.0301,46.9591,47.0035,14990.0
2016-06-08 13:15:00,52.92,52.94,52.87,52.94,9625.0,47.0213,47.039,46.9768,47.039,9625.0
2016-06-08 13:20:00,52.95,52.95,52.88,52.88,2000.0,47.0479,47.0479,46.9857,46.9857,2000.0
2016-06-08 13:25:00,52.89,52.89,52.83,52.84,9000.0,46.9946,46.9946,46.9413,46.9502,9000.0
2016-06-08 13:30:00,52.84,52.9,52.84,52.87,12515.0,46.9502,47.0035,46.9502,46.9768,12515.0
2016-06-08 13:35:00,52.88,52.88,52.79,52.79,9065.0,46.9857,46.9857,46.9058,46.9058,9065.0
2016-06-08 13:40:00,52.81,52.87,52.8,52.83,17090.0,46.9235,46.9768,46.9146,46.9413,17090.0
2016-06-08 13:45:00,52.82,52.84,52.78,52.83,10000.0,46.9324,46.9502,46.8969,46.9413,10000.0
2016-06-08 13:50:00,52.82,52.86,52.82,52.84,12000.0,46.9324,46.968,46.9324,46.9502,12000.0
2016-06-08 13:55:00,52.84,52.9,52.83,52.9,8000.0,46.9502,47.0035,46.9413,47.0035,8000.0
2016-06-08 14:00:00,52.89,52.9,52.84,52.86,10000.0,46.9946,47.0035,46.9502,46.968,10000.0
2016-06-08 14:05:00,52.89,52.91,52.84,52.86,14000.0,46.9946,47.0124,46.9502,46.968,14000.0
2016-06-08 14:10:00,52.89,52.89,52.76,52.82,67595.0,46.9946,46.9946,46.8791,46.9324,67595.0
2016-06-08 14:15:00,52.8,52.85,52.8,52.8,12250.0,46.9146,46.9591,46.9146,46.9146,12250.0
2016-06-08 14:20:00,52.82,52.9,52.8,52.9,15000.0,46.9324,47.0035,46.9146,47.0035,15000.0
2016-06-08 14:25:00,52.91,52.92,52.88,52.91,4500.0,47.0124,47.0213,46.9857,47.0124,4500.0
2016-06-08 14:30:00,52.91,52.92,52.89,52.91,19000.0,47.0124,47.0213,46.9946,47.0124,19000.0
2016-06-08 14:35:00,52.92,52.95,52.89,52.95,21030.0,47.0213,47.0479,46.9946,47.0479,21030.0
2016-06-08 14:40:00,52.92,52.99,52.92,52.97,11515.0,47.0213,47.0835,47.0213,47.0657,11515.0
2016-06-08 14:45:00,52.98,52.98,52.92,52.92,11150.0,47.0746,47.0746,47.0213,47.0213,11150.0
2016-06-08 14:50:00,52.91,52.97,52.91,52.97,10525.0,47.0124,47.0657,47.0124,47.0657,10525.0
2016-06-08 14:55:00,52.96,52.98,52.96,52.97,6000.0,47.0568,47.0746,47.0568,47.0657,6000.0
2016-06-08 15:00:00,52.97,53.0,52.95,53.0,35125.0,47.0657,47.0923,47.0479,47.0923,35125.0
2016-06-08 15:05:00,52.99,53.0,52.96,52.99,17400.0,47.0835,47.0923,47.0568,47.0835,17400.0
2016-06-08 15:10:00,53.0,53.02,52.98,53.01,12005.0,47.0923,47.1101,47.0746,47.1012,12005.0
2016-06-08 15:15:00,53.01,53.01,52.98,52.99,25110.0,47.1012,47.1012,47.0746,47.0835,25110.0
2016-06-08 15:20:00,52.98,52.99,52.94,52.98,31020.0,47.0746,47.0835,47.039,47.0746,31020.0
2016-06-08 15:25:00,52.98,53.0,52.96,52.99,16000.0,47.0746,47.0923,47.0568,47.0835,16000.0
2016-06-08 15:30:00,52.99,52.99,52.97,52.98,11000.0,47.0835,47.0835,47.0657,47.0746,11000.0
2016-06-08 15:35:00,52.97,53.01,52.97,52.98,12660.0,47.0657,47.1012,47.0657,47.0746,12660.0
2016-06-08 15:40:00,52.99,53.02,52.98,53.0,25070.0,47.0835,47.1101,47.0746,47.0923,25070.0
2016-06-08 15:45:00,52.99,53.0,52.94,52.98,34135.0,47.0835,47.0923,47.039,47.0746,34135.0
2016-06-08 15:50:00,52.97,52.99,52.96,52.98,52565.0,47.0657,47.0835,47.0568,47.0746,52565.0
2016-06-08 15:55:00,52.96,53.0,52.95,52.97,155260.0,47.0568,47.0923,47.0479,47.0657,155260.0
2016-06-09 09:30:00,52.68,52.79,52.58,52.59,51790.0,46.808,46.9058,46.7192,46.728,51790.0
2016-06-09 09:35:00,52.61,52.61,52.45,52.47,10740.0,46.7458,46.7458,46.6037,46.6214,10740.0
2016-06-09 09:40:00,52.43,52.6,52.43,52.55,27500.0,46.5859,46.7369,46.5859,46.6925,27500.0
2016-06-09 09:45:00,52.55,52.64,52.53,52.56,63500.0,46.6925,46.7725,46.6747,46.7014,63500.0
2016-06-09 09:50:00,52.55,52.67,52.52,52.67,67000.0,46.6925,46.7991,46.6659,46.7991,67000.0
2016-06-09 09:55:00,52.59,52.69,52.57,52.58,11500.0,46.728,46.8169,46.7103,46.7192,11500.0
2016-06-09 10:00:00,52.62,52.66,52.55,52.63,48075.0,46.7547,46.7902,46.6925,46.7636,48075.0
2016-06-09 10:05:00,52.66,52.73,52.58,52.73,38270.0,46.7902,46.8524,46.7192,46.8524,38270.0
2016-06-09 10:10:00,52.72,52.78,52.69,52.72,54140.0,46.8436,46.8969,46.8169,46.8436,54140.0
2016-06-09 10:15:00,52.74,52.77,52.64,52.64,13915.0,46.8613,46.888,46.7725,46.7725,13915.0
2016-06-09 10:20:00,52.62,52.62,52.56,52.59,22755.0,46.7547,46.7547,46.7014,46.728,22755.0
2016-06-09 10:25:00,52.63,52.71,52.56,52.56,28000.0,46.7636,46.8347,46.7014,46.7014,28000.0
2016-06-09 10:30:00,52.58,52.58,52.49,52.52,23000.0,46.7192,46.7192,46.6392,46.6659,23000.0
2016-06-09 10:35:00,52.49,52.55,52.48,52.55,42095.0,46.6392,46.6925,46.6303,46.6925,42095.0
2016-06-09 10:40:00,52.54,52.58,52.53,52.58,10125.0,46.6836,46.7192,46.6747,46.7192,10125.0
2016-06-09 10:45:00,52.56,52.58,52.55,52.56,7000.0,46.7014,46.7192,46.6925,46.7014,7000.0
2016-06-09 10:50:00,52.57,52.57,52.53,52.53,12500.0,46.7103,46.7103,46.6747,46.6747,12500.0
2016-06-09 10:55:00,52.54,52.57,52.52,52.54,15005.0,46.6836,46.7103,46.6659,46.6836,15005.0
2016-06-09 11:00:00,52.54,52.55,52.49,52.5,16000.0,46.6836,46.6925,46.6392,46.6481,16000.0
2016-06-09 11:05:00,52.5,52.51,52.47,52.51,50810.0,46.6481,46.657,46.6214,46.657,50810.0
2016-06-09 11:10:00,52.49,52.5,52.42,52.44,18550.0,46.6392,46.6481,46.577,46.5948,18550.0
2016-06-09 11:15:00,52.42,52.46,52.41,52.44,26500.0,46.577,46.6125,46.5681,46.5948,26500.0
2016-06-09 11:20:00,52.42,52.44,52.35,52.4,103405.0,46.577,46.5948,46.5148,46.5592,103405.0
2016-06-09 11:25:00,52.37,52.41,52.33,52.33,23500.0,46.5326,46.5681,46.497,46.497,23500.0
2016-06-09 11:30:00,52.3,52.41,52.3,52.39,21575.0,46.4704,46.5681,46.4704,46.5503,21575.0
2016-06-09 11:35:00,52.36,52.37,52.27,52.32,20995.0,46.5237,46.5326,46.4437,46.4881,20995.0
2016-06-09 11:40:00,52.31,52.34,52.29,52.32,36115.0,46.4793,46.5059,46.4615,46.4881,36115.0
2016-06-09 11:45:00,52.33,52.34,52.3,52.33,17090.0,46.497,46.5059,46.4704,46.497,17090.0
2016-06-09 11:50:00,52.33,52.34,52.29,52.34,9500.0,46.497,46.5059,46.4615,46.5059,9500.0
2016-06-09 11:55:00,52.35,52.4,52.35,52.4,9030.0,46.5148,46.5592,46.5148,46.5592,9030.0
2016-06-09 12:00:00,52.4,52.41,52.38,52.4,22290.0,46.5592,46.5681,46.5415,46.5592,22290.0
2016-06-09 12:05:00,52.4,52.42,52.38,52.38,25500.0,46.5592,46.577,46.5415,46.5415,25500.0
2016-06-09 12:10:00,52.38,52.38,52.31,52.31,9500.0,46.5415,46.5415,46.4793,46.4793,9500.0
2016-06-09 12:15:00,52.33,52.37,52.32,52.35,24500.0,46.497,46.5326,46.4881,46.5148,24500.0
2016-06-09 12:20:00,52.33,52.35,52.31,52.33,34880.0,46.497,46.5148,46.4793,46.497,34880.0
2016-06-09 12:25:00,52.34,52.37,52.33,52.36,13250.0,46.5059,46.5326,46.497,46.5237,13250.0
2016-06-09 12:30:00,52.37,52.44,52.37,52.44,16000.0,46.5326,46.5948,46.5326,46.5948,16000.0
2016-06-09 12:35:00,52.42,52.42,52.4,52.4,7250.0,46.577,46.577,46.5592,46.5592,7250.0
2016-06-09 12:40:00,52.43,52.43,52.4,52.4,13000.0,46.5859,46.5859,46.5592,46.5592,13000.0
2016-06-09 12:45:00,52.4,52.43,52.4,52.43,18750.0,46.5592,46.5859,46.5592,46.5859,18750.0
2016-06-09 12:50:00,52.45,52.48,52.45,52.48,5000.0,46.6037,46.6303,46.6037,46.6303,5000.0
2016-06-09 12:55:00,52.48,52.48,52.47,52.47,7030.0,46.6303,46.6303,46.6214,46.6214,7030.0
2016-06-09 13:00:00,52.47,52.47,52.41,52.41,16295.0,46.6214,46.6214,46.5681,46.5681,16295.0
2016-06-09 13:05:00,52.41,52.42,52.4,52.4,9500.0,46.5681,46.577,46.5592,46.5592,9500.0
2016-06-09 13:10:00,52.42,52.46,52.41,52.43,15500.0,46.577,46.6125,46.5681,46.5859,15500.0
2016-06-09 13:15:00,52.44,52.51,52.44,52.5,29135.0,46.5948,46.657,46.5948,46.6481,29135.0
2016-06-09 13:20:00,52.49,52.5,52.47,52.48,12685.0,46.6392,46.6481,46.6214,46.6303,12685.0
2016-06-09 13:25:00,52.49,52.56,52.48,52.53,17665.0,46.6392,46.7014,46.6303,46.6747,17665.0
2016-06-09 13:30:00,52.53,52.54,52.52,52.53,20710.0,46.6747,46.6836,46.6659,46.6747,20710.0
2016-06-09 13:35:00,52.54,52.57,52.54,52.56,15880.0,46.6836,46.7103,46.6836,46.7014,15880.0
2016-06-09 13:40:00,52.57,52.58,52.54,52.57,26320.0,46.7103,46.7192,46.6836,46.7103,26320.0
2016-06-09 13:45:00,52.58,52.59,52.57,52.57,2500.0,46.7192,46.728,46.7103,46.7103,2500.0
2016-06-09 13:50:00,52.57,52.58,52.52,52.56,38185.0,46.7103,46.7192,46.6659,46.7014,38185.0
2016-06-09 13:55:00,52.55,52.57,52.54,52.56,31000.0,46.6925,46.7103,46.6836,46.7014,31000.0
2016-06-09 14:00:00,52.57,52.57,52.51,52.54,49550.0,46.7103,46.7103,46.657,46.6836,49550.0
2016-06-09 14:05:00,52.54,52.55,52.44,52.46,42480.0,46.6836,46.6925,46.5948,46.6125,42480.0
2016-06-09 14:10:00,52.45,52.5,52.43,52.49,50015.0,46.6037,46.6481,46.5859,46.6392,50015.0
2016-06-09 14:15:00,52.48,52.49,52.42,52.42,27545.0,46.6303,46.6392,46.577,46.577,27545.0
2016-06-09 14:20:00,52.42,52.43,52.36,52.38,23500.0,46.577,46.5859,46.5237,46.5415,23500.0
2016-06-09 14:25:00,52.37,52.39,52.33,52.33,31870.0,46.5326,46.5503,46.497,46.497,31870.0
2016-06-09 14:30:00,52.36,52.42,52.34,52.4,39330.0,46.5237,46.577,46.5059,46.5592,39330.0
2016-06-09 14:35:00,52.4,52.45,52.39,52.45,15000.0,46.5592,46.6037,46.5503,46.6037,15000.0
2016-06-09 14:40:00,52.43,52.45,52.4,52.44,17500.0,46.5859,46.6037,46.5592,46.5948,17500.0
2016-06-09 14:45:00,52.45,52.47,52.43,52.44,30695.0,46.6037,46.6214,46.5859,46.5948,30695.0
2016-06-09 14:50:00,52.45,52.47,52.43,52.43,23000.0,46.6037,46.6214,46.5859,46.5859,23000.0
2016-06-09 14:55:00,52.42,52.47,52.42,52.44,22000.0,46.577,46.6214,46.577,46.5948,22000.0
2016-06-09 15:00:00,52.46,52.59,52.45,52.56,39300.0,46.6125,46.728,46.6037,46.7014,39300.0
2016-06-09 15:05:00,52.59,52.59,52.5,52.56,45535.0,46.728,46.728,46.6481,46.7014,45535.0
2016-06-09 15:10:00,52.56,52.56,52.51,52.52,11020.0,46.7014,46.7014,46.657,46.6659,11020.0
2016-06-09 15:15:00,52.52,52.52,52.47,52.5,19500.0,46.6659,46.6659,46.6214,46.6481,19500.0
2016-06-09 15:20:00,52.5,52.5,52.45,52.46,33670.0,46.6481,46.6481,46.6037,46.6125,33670.0
2016-06-09 15:25:00,52.46,52.5,52.45,52.49,34940.0,46.6125,46.6481,46.6037,46.6392,34940.0
2016-06-09 15:30:00,52.49,52.55,52.48,52.52,46770.0,46.6392,46.6925,46.6303,46.6659,46770.0
2016-06-09 15:35:00,52.53,52.56,52.53,52.56,26350.0,46.6747,46.7014,46.6747,46.7014,26350.0
2016-06-09 15:40:00,52.57,52.62,52.56,52.56,47860.0,46.7103,46.7547,46.7014,46.7014,47860.0
2016-06-09 15:45:00,52.57,52.59,52.53,52.59,39965.0,46.7103,46.728,46.6747,46.728,39965.0
2016-06-09 15:50:00,52.59,52.59,52.54,52.56,77005.0,46.728,46.728,46.6836,46.7014,77005.0
2016-06-09 15:55:00,52.55,52.57,52.5,52.51,283075.0,46.6925,46.7103,46.6481,46.657,283075.0
2016-06-10 09:30:00,52.22,52.29,52.09,52.11,39540.0,46.3993,46.4615,46.2838,46.3016,39540.0
2016-06-10 09:35:00,52.14,52.24,52.1,52.1,22525.0,46.3282,46.4171,46.2927,46.2927,22525.0
2016-06-10 09:40:00,52.13,52.16,52.07,52.15,24000.0,46.3193,46.346,46.266,46.3371,24000.0
2016-06-10 09:45:00,52.12,52.16,52.1,52.1,17000.0,46.3104,46.346,46.2927,46.2927,17000.0
2016-06-10 09:50:00,52.12,52.23,52.1,52.15,22500.0,46.3104,46.4082,46.2927,46.3371,22500.0
2016-06-10 09:55:00,52.18,52.21,52.13,52.15,16155.0,46.3637,46.3904,46.3193,46.3371,16155.0
2016-06-10 10:00:00,52.15,52.15,52.03,52.05,14000.0,46.3371,46.3371,46.2305,46.2482,14000.0
2016-06-10 10:05:00,52.05,52.1,52.03,52.1,41430.0,46.2482,46.2927,46.2305,46.2927,41430.0
2016-06-10 10:10:00,52.08,52.16,52.08,52.16,23000.0,46.2749,46.346,46.2749,46.346,23000.0
2016-06-10 10:15:00,52.14,52.22,52.12,52.22,20510.0,46.3282,46.3993,46.3104,46.3993,20510.0
2016-06-10 10:20:00,52.22,52.28,52.2,52.28,19560.0,46.3993,46.4526,46.3815,46.4526,19560.0
2016-06-10 10:25:00,52.28,52.43,52.28,52.38,65225.0,46.4526,46.5859,46.4526,46.5415,65225.0
2016-06-10 10:30:00,52.39,52.51,52.39,52.51,35345.0,46.5503,46.657,46.5503,46.657,35345.0
2016-06-10 10:35:00,52.5,52.5,52.39,52.42,40190.0,46.6481,46.6481,46.5503,46.577,40190.0
2016-06-10 10:40:00,52.41,52.42,52.36,52.38,36250.0,46.5681,46.577,46.5237,46.5415,36250.0
2016-06-10 10:45:00,52.36,52.38,52.32,52.33,36200.0,46.5237,46.5415,46.4881,46.497,36200.0
2016-06-10 10:50:00,52.32,52.35,52.31,52.34,38980.0,46.4881,46.5148,46.4793,46.5059,38980.0
2016-06-10 10:55:00,52.35,52.48,52.35,52.46,38770.0,46.5148,46.6303,46.5148,46.6125,38770.0
2016-06-10 11:00:00,52.43,52.48,52.43,52.46,25090.0,46.5859,46.6303,46.5859,46.6125,25090.0
2016-06-10 11:05:00,52.44,52.48,52.44,52.48,4500.0,46.5948,46.6303,46.5948,46.6303,4500.0
2016-06-10 11:10:00,52.46,52.49,52.42,52.42,29325.0,46.6125,46.6392,46.577,46.577,29325.0
2016-06-10 11:15:00,52.45,52.45,52.36,52.36,14505.0,46.6037,46.6037,46.5237,46.5237,14505.0
2016-06-10 11:20:00,52.38,52.39,52.32,52.34,83720.0,46.5415,46.5503,46.4881,46.5059,83720.0
2016-06-10 11:25:00,52.35,52.38,52.32,52.32,22240.0,46.5148,46.5415,46.4881,46.4881,22240.0
2016-06-10 11:30:00,52.36,52.39,52.3,52.3,35960.0,46.5237,46.5503,46.4704,46.4704,35960.0
2016-06-10 11:35:00,52.32,52.34,52.27,52.27,28285.0,46.4881,46.5059,46.4437,46.4437,28285.0
2016-06-10 11:40:00,52.29,52.3,52.26,52.28,24260.0,46.4615,46.4704,46.4348,46.4526,24260.0
2016-06-10 11:45:00,52.29,52.31,52.29,52.29,3725.0,46.4615,46.4793,46.4615,46.4615,3725.0
2016-06-10 11:50:00,52.32,52.32,52.28,52.28,12775.0,46.4881,46.4881,46.4526,46.4526,12775.0
2016-06-10 11:55:00,52.31,52.38,52.31,52.34,14000.0,46.4793,46.5415,46.4793,46.5059,14000.0
2016-06-10 12:00:00,52.35,52.4,52.35,52.38,18265.0,46.5148,46.5592,46.5148,46.5415,18265.0
2016-06-10 12:05:00,52.36,52.39,52.35,52.39,14665.0,46.5237,46.5503,46.5148,46.5503,14665.0
2016-06-10 12:10:00,52.36,52.39,52.33,52.35,16500.0,46.5237,46.5503,46.497,46.5148,16500.0
2016-06-10 12:15:00,52.38,52.38,52.33,52.34,6210.0,46.5415,46.5415,46.497,46.5059,6210.0
2016-06-10 12:20:00,52.34,52.37,52.32,52.33,26625.0,46.5059,46.5326,46.4881,46.497,26625.0
2016-06-10 12:25:00,52.31,52.34,52.28,52.34,33725.0,46.4793,46.5059,46.4526,46.5059,33725.0
2016-06-10 12:30:00,52.33,52.35,52.25,52.3,39755.0,46.497,46.5148,46.4259,46.4704,39755.0
2016-06-10 12:35:00,52.3,52.32,52.28,52.31,48500.0,46.4704,46.4881,46.4526,46.4793,48500.0
2016-06-10 12:40:00,52.31,52.35,52.29,52.33,46450.0,46.4793,46.5148,46.4615,46.497,46450.0
2016-06-10 12:45:00,52.3,52.31,52.28,52.29,7000.0,46.4704,46.4793,46.4526,46.4615,7000.0
2016-06-10 12:50:00,52.28,52.31,52.25,52.31,19500.0,46.4526,46.4793,46.4259,46.4793,19500.0
2016-06-10 12:55:00,52.3,52.33,52.29,52.33,26995.0,46.4704,46.497,46.4615,46.497,26995.0
2016-06-10 13:00:00,52.32,52.37,52.28,52.33,15625.0,46.4881,46.5326,46.4526,46.497,15625.0
2016-06-10 13:05:00,52.33,52.36,52.32,52.33,8530.0,46.497,46.5237,46.4881,46.497,8530.0
2016-06-10 13:10:00,52.35,52.41,52.35,52.36,18485.0,46.5148,46.5681,46.5148,46.5237,18485.0
2016-06-10 13:15:00,52.4,52.43,52.38,52.4,21220.0,46.5592,46.5859,46.5415,46.5592,21220.0
2016-06-10 13:20:00,52.4,52.45,52.38,52.45,11740.0,46.5592,46.6037,46.5415,46.6037,11740.0
2016-06-10 13:25:00,52.45,52.48,52.42,52.48,17085.0,46.6037,46.6303,46.577,46.6303,17085.0
2016-06-10 13:30:00,52.46,52.47,52.36,52.38,17650.0,46.6125,46.6214,46.5237,46.5415,17650.0
2016-06-10 13:35:00,52.39,52.39,52.35,52.36,6500.0,46.5503,46.5503,46.5148,46.5237,6500.0
2016-06-10 13:40:00,52.37,52.38,52.33,52.34,14500.0,46.5326,46.5415,46.497,46.5059,14500.0
2016-06-10 13:45:00,52.33,52.35,52.28,52.31,30770.0,46.497,46.5148,46.4526,46.4793,30770.0
2016-06-10 13:50:00,52.32,52.33,52.25,52.26,9000.0,46.4881,46.497,46.4259,46.4348,9000.0
2016-06-10 13:55:00,52.29,52.32,52.23,52.23,22280.0,46.4615,46.4881,46.4082,46.4082,22280.0
2016-06-10 14:00:00,52.28,52.3,52.24,52.28,3000.0,46.4526,46.4704,46.4171,46.4526,3000.0
2016-06-10 14:05:00,52.26,52.29,52.25,52.29,35770.0,46.4348,46.4615,46.4259,46.4615,35770.0
2016-06-10 14:10:00,52.29,52.29,52.24,52.27,27640.0,46.4615,46.4615,46.4171,46.4437,27640.0
2016-06-10 14:15:00,52.24,52.28,52.2,52.2,17500.0,46.4171,46.4526,46.3815,46.3815,17500.0
2016-06-10 14:20:00,52.21,52.28,52.21,52.25,13000.0,46.3904,46.4526,46.3904,46.4259,13000.0
2016-06-10 14:25:00,52.26,52.28,52.23,52.24,13500.0,46.4348,46.4526,46.4082,46.4171,13500.0
2016-06-10 14:30:00,52.23,52.26,52.21,52.21,38880.0,46.4082,46.4348,46.3904,46.3904,38880.0
2016-06-10 14:35:00,52.23,52.36,52.23,52.34,62500.0,46.4082,46.5237,46.4082,46.5059,62500.0
2016-06-10 14:40:00,52.31,52.32,52.28,52.28,2635.0,46.4793,46.4881,46.4526,46.4526,2635.0
2016-06-10 14:45:00,52.29,52.3,52.26,52.26,16230.0,46.4615,46.4704,46.4348,46.4348,16230.0
2016-06-10 14:50:00,52.27,52.28,52.24,52.28,23625.0,46.4437,46.4526,46.4171,46.4526,23625.0
2016-06-10 14:55:00,52.26,52.27,52.23,52.24,16970.0,46.4348,46.4437,46.4082,46.4171,16970.0
2016-06-10 15:00:00,52.24,52.24,52.18,52.2,22450.0,46.4171,46.4171,46.3637,46.3815,22450.0
2016-06-10 15:05:00,52.18,52.21,52.17,52.19,18385.0,46.3637,46.3904,46.3549,46.3726,18385.0
2016-06-10 15:10:00,52.19,52.19,52.15,52.15,28000.0,46.3726,46.3726,46.3371,46.3371,28000.0
2016-06-10 15:15:00,52.15,52.17,52.11,52.11,22570.0,46.3371,46.3549,46.3016,46.3016,22570.0
2016-06-10 15:20:00,52.13,52.17,52.12,52.16,21120.0,46.3193,46.3549,46.3104,46.346,21120.0
2016-06-10 15:25:00,52.14,52.18,52.13,52.16,22075.0,46.3282,46.3637,46.3193,46.346,22075.0
2016-06-10 15:30:00,52.17,52.22,52.17,52.22,25930.0,46.3549,46.3993,46.3549,46.3993,25930.0
2016-06-10 15:35:00,52.21,52.23,52.2,52.2,12300.0,46.3904,46.4082,46.3815,46.3815,12300.0
2016-06-10 15:40:00,52.2,52.25,52.19,52.24,24730.0,46.3815,46.4259,46.3726,46.4171,24730.0
2016-06-10 15:45:00,52.22,52.35,52.22,52.34,59760.0,46.3993,46.5148,46.3993,46.5059,59760.0
2016-06-10 15:50:00,52.34,52.35,52.29,52.29,84820.0,46.5059,46.5148,46.4615,46.4615,84820.0
2016-06-10 15:55:00,52.29,52.3,52.25,52.27,138635.0,46.4615,46.4704,46.4259,46.4437,138635.0
2016-06-13 09:30:00,52.0,52.0,51.77,51.81,64695.0,46.2038,46.2038,45.9994,46.035,64695.0
2016-06-13 09:35:00,51.88,51.92,51.68,51.76,46070.0,46.0972,46.1327,45.9195,45.9906,46070.0
2016-06-13 09:40:00,51.69,51.94,51.69,51.86,45900.0,45.9284,46.1505,45.9284,46.0794,45900.0
2016-06-13 09:45:00,51.84,52.13,51.84,51.92,30155.0,46.0616,46.3193,46.0616,46.1327,30155.0
2016-06-13 09:50:00,52.0,52.04,51.93,51.93,9000.0,46.2038,46.2394,46.1416,46.1416,9000.0
2016-06-13 09:55:00,51.99,52.05,51.98,52.0,17595.0,46.1949,46.2482,46.186,46.2038,17595.0
2016-06-13 10:00:00,52.01,52.09,51.99,52.0,16250.0,46.2127,46.2838,46.1949,46.2038,16250.0
2016-06-13 10:05:00,52.02,52.05,51.98,52.02,27060.0,46.2216,46.2482,46.186,46.2216,27060.0
2016-06-13 10:10:00,52.02,52.15,52.02,52.05,22180.0,46.2216,46.3371,46.2216,46.2482,22180.0
2016-06-13 10:15:00,52.08,52.19,52.07,52.07,20710.0,46.2749,46.3726,46.266,46.266,20710.0
2016-06-13 10:20:00,52.07,52.12,52.06,52.07,79500.0,46.266,46.3104,46.2571,46.266,79500.0
2016-06-13 10:25:00,52.12,52.32,52.08,52.28,35415.0,46.3104,46.4881,46.2749,46.4526,35415.0
2016-06-13 10:30:00,52.3,52.35,52.28,52.29,41215.0,46.4704,46.5148,46.4526,46.4615,41215.0
2016-06-13 10:35:00,52.29,52.32,52.27,52.28,25770.0,46.4615,46.4881,46.4437,46.4526,25770.0
2016-06-13 10:40:00,52.29,52.37,52.28,52.29,12000.0,46.4615,46.5326,46.4526,46.4615,12000.0
2016-06-13 10:45:00,52.3,52.35,52.3,52.32,16295.0,46.4704,46.5148,46.4704,46.4881,16295.0
2016-06-13 10:50:00,52.33,52.41,52.33,52.37,16500.0,46.497,46.5681,46.497,46.5326,16500.0
2016-06-13 10:55:00,52.39,52.44,52.38,52.44,21250.0,46.5503,46.5948,46.5415,46.5948,21250.0
2016-06-13 11:00:00,52.41,52.42,52.36,52.39,26000.0,46.5681,46.577,46.5237,46.5503,26000.0
2016-06-13 11:05:00,52.39,52.46,52.35,52.45,52365.0,46.5503,46.6125,46.5148,46.6037,52365.0
2016-06-13 11:10:00,52.43,52.47,52.42,52.43,21055.0,46.5859,46.6214,46.577,46.5859,21055.0
2016-06-13 11:15:00,52.43,52.43,52.39,52.39,7175.0,46.5859,46.5859,46.5503,46.5503,7175.0
2016-06-13 11:20:00,52.38,52.45,52.35,52.43,56640.0,46.5415,46.6037,46.5148,46.5859,56640.0
2016-06-13 11:25:00,52.39,52.44,52.36,52.44,20825.0,46.5503,46.5948,46.5237,46.5948,20825.0
2016-06-13 11:30:00,52.43,52.44,52.33,52.39,43175.0,46.5859,46.5948,46.497,46.5503,43175.0
2016-06-13 11:35:00,52.39,52.47,52.34,52.37,114860.0,46.5503,46.6214,46.5059,46.5326,114860.0
2016-06-13 11:40:00,52.37,52.42,52.35,52.39,79315.0,46.5326,46.577,46.5148,46.5503,79315.0
2016-06-13 11:45:00,52.37,52.44,52.33,52.38,115170.0,46.5326,46.5948,46.497,46.5415,115170.0
2016-06-13 11:50:00,52.4,52.47,52.37,52.44,16120.0,46.5592,46.6214,46.5326,46.5948,16120.0
2016-06-13 11:55:00,52.46,52.46,52.34,52.37,27815.0,46.6125,46.6125,46.5059,46.5326,27815.0
2016-06-13 12:00:00,52.38,52.45,52.37,52.41,34625.0,46.5415,46.6037,46.5326,46.5681,34625.0
2016-06-13 12:05:00,52.39,52.45,52.38,52.39,46850.0,46.5503,46.6037,46.5415,46.5503,46850.0
2016-06-13 12:10:00,52.38,52.43,52.38,52.39,26045.0,46.5415,46.5859,46.5415,46.5503,26045.0
2016-06-13 12:15:00,52.41,52.45,52.4,52.43,15180.0,46.5681,46.6037,46.5592,46.5859,15180.0
2016-06-13 12:20:00,52.4,52.46,52.37,52.39,28505.0,46.5592,46.6125,46.5326,46.5503,28505.0
2016-06-13 12:25:00,52.38,52.43,52.38,52.42,46500.0,46.5415,46.5859,46.5415,46.577,46500.0
2016-06-13 12:30:00,52.39,52.43,52.37,52.41,48690.0,46.5503,46.5859,46.5326,46.5681,48690.0
2016-06-13 12:35:00,52.39,52.41,52.38,52.4,24190.0,46.5503,46.5681,46.5415,46.5592,24190.0
2016-06-13 12:40:00,52.41,52.42,52.39,52.39,21860.0,46.5681,46.577,46.5503,46.5503,21860.0
2016-06-13 12:45:00,52.41,52.43,52.39,52.4,16690.0,46.5681,46.5859,46.5503,46.5592,16690.0
2016-06-13 12:50:00,52.41,52.49,52.41,52.45,20470.0,46.5681,46.6392,46.5681,46.6037,20470.0
2016-06-13 12:55:00,52.45,52.54,52.44,52.54,22485.0,46.6037,46.6836,46.5948,46.6836,22485.0
2016-06-13 13:00:00,52.55,52.55,52.47,52.48,21335.0,46.6925,46.6925,46.6214,46.6303,21335.0
2016-06-13 13:05:00,52.47,52.48,52.44,52.44,10500.0,46.6214,46.6303,46.5948,46.5948,10500.0
2016-06-13 13:10:00,52.44,52.44,52.38,52.44,17120.0,46.5948,46.5948,46.5415,46.5948,17120.0
2016-06-13 13:15:00,52.42,52.46,52.41,52.43,6095.0,46.577,46.6125,46.5681,46.5859,6095.0
2016-06-13 13:20:00,52.43,52.44,52.4,52.44,18000.0,46.5859,46.5948,46.5592,46.5948,18000.0
2016-06-13 13:25:00,52.44,52.44,52.38,52.39,21425.0,46.5948,46.5948,46.5415,46.5503,21425.0
2016-06-13 13:30:00,52.39,52.4,52.38,52.39,22365.0,46.5503,46.5592,46.5415,46.5503,22365.0
2016-06-13 13:35:00,52.38,52.41,52.38,52.41,99485.0,46.5415,46.5681,46.5415,46.5681,99485.0
2016-06-13 13:40:00,52.39,52.48,52.38,52.48,30040.0,46.5503,46.6303,46.5415,46.6303,30040.0
2016-06-13 13:45:00,52.48,52.5,52.45,52.5,14500.0,46.6303,46.6481,46.6037,46.6481,14500.0
2016-06-13 13:50:00,52.52,52.52,52.42,52.42,22000.0,46.6659,46.6659,46.577,46.577,22000.0
2016-06-13 13:55:00,52.42,52.45,52.41,52.45,37055.0,46.577,46.6037,46.5681,46.6037,37055.0
2016-06-13 14:00:00,52.45,52.5,52.45,52.5,27240.0,46.6037,46.6481,46.6037,46.6481,27240.0
2016-06-13 14:05:00,52.49,52.51,52.48,52.5,17500.0,46.6392,46.657,46.6303,46.6481,17500.0
2016-06-13 14:10:00,52.5,52.54,52.49,52.54,19305.0,46.6481,46.6836,46.6392,46.6836,19305.0
2016-06-13 14:15:00,52.51,52.51,52.43,52.44,23225.0,46.657,46.657,46.5859,46.5948,23225.0
2016-06-13 14:20:00,52.43,52.47,52.43,52.44,19455.0,46.5859,46.6214,46.5859,46.5948,19455.0
2016-06-13 14:25:00,52.45,52.46,52.42,52.46,24895.0,46.6037,46.6125,46.577,46.6125,24895.0
2016-06-13 14:30:00,52.44,52.47,52.43,52.47,13465.0,46.5948,46.6214,46.5859,46.6214,13465.0
2016-06-13 14:35:00,52.49,52.49,52.42,52.42,9000.0,46.6392,46.6392,46.577,46.577,9000.0
2016-06-13 14:40:00,52.43,52.46,52.41,52.43,15955.0,46.5859,46.6125,46.5681,46.5859,15955.0
2016-06-13 14:45:00,52.46,52.46,52.4,52.4,22295.0,46.6125,46.6125,46.5592,46.5592,22295.0
2016-06-13 14:50:00,52.39,52.39,52.3,52.36,32410.0,46.5503,46.5503,46.4704,46.5237,32410.0
2016-06-13 14:55:00,52.36,52.36,52.31,52.31,8500.0,46.5237,46.5237,46.4793,46.4793,8500.0
2016-06-13 15:00:00,52.3,52.31,52.26,52.28,18450.0,46.4704,46.4793,46.4348,46.4526,18450.0
2016-06-13 15:05:00,52.29,52.29,52.17,52.17,27020.0,46.4615,46.4615,46.3549,46.3549,27020.0
2016-06-13 15:10:00,52.18,52.22,52.16,52.21,27950.0,46.3637,46.3993,46.346,46.3904,27950.0
2016-06-13 15:15:00,52.23,52.24,52.19,52.24,10200.0,46.4082,46.4171,46.3726,46.4171,10200.0
2016-06-13 15:20:00,52.27,52.27,52.2,52.21,11360.0,46.4437,46.4437,46.3815,46.3904,11360.0
2016-06-13 15:25:00,52.23,52.27,52.2,52.23,21680.0,46.4082,46.4437,46.3815,46.4082,21680.0
2016-06-13 15:30:00,52.23,52.25,52.21,52.21,24270.0,46.4082,46.4259,46.3904,46.3904,24270.0
2016-06-13 15:35:00,52.21,52.23,52.15,52.15,24290.0,46.3904,46.4082,46.3371,46.3371,24290.0
2016-06-13 15:40:00,52.15,52.17,52.07,52.07,37380.0,46.3371,46.3549,46.266,46.266,37380.0
2016-06-13 15:45:00,52.06,52.09,52.04,52.08,47225.0,46.2571,46.2838,46.2394,46.2749,47225.0
2016-06-13 15:50:00,52.08,52.09,52.06,52.08,56445.0,46.2749,46.2838,46.2571,46.2749,56445.0
2016-06-13 15:55:00,52.08,52.16,52.05,52.11,154715.0,46.2749,46.346,46.2482,46.3016,154715.0
2016-06-14 09:30:00,51.79,51.89,51.78,51.82,36015.0,46.1688,46.258,46.1599,46.1956,36015.0
2016-06-14 09:35:00,51.75,51.89,51.75,51.75,57250.0,46.1332,46.258,46.1332,46.1332,57250.0
2016-06-14 09:40:00,51.77,51.8,51.7,51.8,49635.0,46.151,46.1777,46.0886,46.1777,49635.0
2016-06-14 09:45:00,51.76,51.79,51.59,51.76,94740.0,46.1421,46.1688,45.9905,46.1421,94740.0
2016-06-14 09:50:00,51.77,51.77,51.65,51.65,7500.0,46.151,46.151,46.044,46.044,7500.0
2016-06-14 09:55:00,51.68,51.92,51.68,51.92,28920.0,46.0708,46.2847,46.0708,46.2847,28920.0
2016-06-14 10:00:00,51.92,52.0,51.86,52.0,40500.0,46.2847,46.356,46.2312,46.356,40500.0
2016-06-14 10:05:00,52.0,52.0,51.91,51.96,21050.0,46.356,46.356,46.2758,46.3204,21050.0
2016-06-14 10:10:00,51.96,52.0,51.89,51.99,17425.0,46.3204,46.356,46.258,46.3471,17425.0
2016-06-14 10:15:00,51.94,51.94,51.88,51.9,9000.0,46.3025,46.3025,46.249,46.2669,9000.0
2016-06-14 10:20:00,51.87,51.87,51.85,51.85,4000.0,46.2401,46.2401,46.2223,46.2223,4000.0
2016-06-14 10:25:00,51.83,51.83,51.75,51.75,10250.0,46.2045,46.2045,46.1332,46.1332,10250.0
2016-06-14 10:30:00,51.74,51.86,51.73,51.74,42110.0,46.1242,46.2312,46.1153,46.1242,42110.0
2016-06-14 10:35:00,51.73,51.74,51.7,51.74,14000.0,46.1153,46.1242,46.0886,46.1242,14000.0
2016-06-14 10:40:00,51.75,51.86,51.75,51.83,18000.0,46.1332,46.2312,46.1332,46.2045,18000.0
2016-06-14 10:45:00,51.83,51.83,51.76,51.76,14500.0,46.2045,46.2045,46.1421,46.1421,14500.0
2016-06-14 10:50:00,51.77,51.77,51.69,51.69,5500.0,46.151,46.151,46.0797,46.0797,5500.0
2016-06-14 10:55:00,51.72,51.75,51.7,51.73,20335.0,46.1064,46.1332,46.0886,46.1153,20335.0
2016-06-14 11:00:00,51.7,51.76,51.69,51.74,36160.0,46.0886,46.1421,46.0797,46.1242,36160.0
2016-06-14 11:05:00,51.75,52.0,51.75,52.0,44695.0,46.1332,46.356,46.1332,46.356,44695.0
2016-06-14 11:10:00,52.02,52.07,51.96,52.02,40000.0,46.3739,46.4184,46.3204,46.3739,40000.0
2016-06-14 11:15:00,52.02,52.1,52.0,52.07,21000.0,46.3739,46.4452,46.356,46.4184,21000.0
2016-06-14 11:20:00,52.05,52.18,52.05,52.17,23255.0,46.4006,46.5165,46.4006,46.5076,23255.0
2016-06-14 11:25:00,52.14,52.16,51.97,51.97,24455.0,46.4808,46.4987,46.3293,46.3293,24455.0
2016-06-14 11:30:00,51.97,52.03,51.93,51.98,18845.0,46.3293,46.3828,46.2936,46.3382,18845.0
2016-06-14 11:35:00,52.0,52.04,51.95,51.95,19000.0,46.356,46.3917,46.3114,46.3114,19000.0
2016-06-14 11:40:00,51.95,51.97,51.9,51.91,7000.0,46.3114,46.3293,46.2669,46.2758,7000.0
2016-06-14 11:45:00,51.89,51.91,51.88,51.91,3500.0,46.258,46.2758,46.249,46.2758,3500.0
2016-06-14 11:50:00,51.87,51.89,51.87,51.87,3500.0,46.2401,46.258,46.2401,46.2401,3500.0
2016-06-14 11:55:00,51.87,51.87,51.77,51.81,5000.0,46.2401,46.2401,46.151,46.1866,5000.0
2016-06-14 12:00:00,51.79,51.81,51.73,51.75,33500.0,46.1688,46.1866,46.1153,46.1332,33500.0
2016-06-14 12:05:00,51.73,51.73,51.66,51.71,26230.0,46.1153,46.1153,46.0529,46.0975,26230.0
2016-06-14 12:10:00,51.72,51.82,51.7,51.82,42500.0,46.1064,46.1956,46.0886,46.1956,42500.0
2016-06-14 12:15:00,51.82,51.86,51.82,51.84,20460.0,46.1956,46.2312,46.1956,46.2134,20460.0
2016-06-14 12:20:00,51.85,51.91,51.85,51.91,15350.0,46.2223,46.2758,46.2223,46.2758,15350.0
2016-06-14 12:25:00,51.93,52.01,51.93,51.94,31500.0,46.2936,46.3649,46.2936,46.3025,31500.0
2016-06-14 12:30:00,51.9,51.9,51.83,51.83,10500.0,46.2669,46.2669,46.2045,46.2045,10500.0
2016-06-14 12:35:00,51.81,51.81,51.75,51.75,12000.0,46.1866,46.1866,46.1332,46.1332,12000.0
2016-06-14 12:40:00,51.75,51.76,51.64,51.73,62545.0,46.1332,46.1421,46.0351,46.1153,62545.0
2016-06-14 12:45:00,51.7,51.75,51.7,51.74,3000.0,46.0886,46.1332,46.0886,46.1242,3000.0
2016-06-14 12:50:00,51.74,51.78,51.73,51.74,30110.0,46.1242,46.1599,46.1153,46.1242,30110.0
2016-06-14 12:55:00,51.76,51.79,51.7,51.72,20370.0,46.1421,46.1688,46.0886,46.1064,20370.0
2016-06-14 13:00:00,51.75,51.78,51.75,51.77,14515.0,46.1332,46.1599,46.1332,46.151,14515.0
2016-06-14 13:05:00,51.76,51.76,51.61,51.61,25000.0,46.1421,46.1421,46.0084,46.0084,25000.0
2016-06-14 13:10:00,51.65,51.66,51.55,51.58,43715.0,46.044,46.0529,45.9549,45.9816,43715.0
2016-06-14 13:15:00,51.6,51.68,51.59,51.65,18940.0,45.9994,46.0708,45.9905,46.044,18940.0
2016-06-14 13:20:00,51.66,51.69,51.65,51.66,11000.0,46.0529,46.0797,46.044,46.0529,11000.0
2016-06-14 13:25:00,51.68,51.72,51.63,51.63,19000.0,46.0708,46.1064,46.0262,46.0262,19000.0
2016-06-14 13:30:00,51.64,51.67,51.64,51.67,18215.0,46.0351,46.0618,46.0351,46.0618,18215.0
2016-06-14 13:35:00,51.66,51.66,51.63,51.63,9500.0,46.0529,46.0529,46.0262,46.0262,9500.0
2016-06-14 13:40:00,51.63,51.63,51.58,51.58,9730.0,46.0262,46.0262,45.9816,45.9816,9730.0
2016-06-14 13:45:00,51.57,51.61,51.57,51.58,21250.0,45.9727,46.0084,45.9727,45.9816,21250.0
2016-06-14 13:50:00,51.57,51.57,51.5,51.52,17150.0,45.9727,45.9727,45.9103,45.9281,17150.0
2016-06-14 13:55:00,51.52,51.61,51.52,51.61,34290.0,45.9281,46.0084,45.9281,46.0084,34290.0
2016-06-14 14:00:00,51.63,51.63,51.6,51.6,18185.0,46.0262,46.0262,45.9994,45.9994,18185.0
2016-06-14 14:05:00,51.61,51.67,51.61,51.67,159220.0,46.0084,46.0618,46.0084,46.0618,159220.0
2016-06-14 14:10:00,51.63,51.73,51.63,51.73,9240.0,46.0262,46.1153,46.0262,46.1153,9240.0
2016-06-14 14:15:00,51.73,51.78,51.73,51.76,28280.0,46.1153,46.1599,46.1153,46.1421,28280.0
2016-06-14 14:20:00,51.79,51.79,51.73,51.79,19690.0,46.1688,46.1688,46.1153,46.1688,19690.0
2016-06-14 14:25:00,51.77,51.8,51.71,51.8,24325.0,46.151,46.1777,46.0975,46.1777,24325.0
2016-06-14 14:30:00,51.8,51.82,51.75,51.8,164500.0,46.1777,46.1956,46.1332,46.1777,164500.0
2016-06-14 14:35:00,51.78,51.79,51.68,51.72,43980.0,46.1599,46.1688,46.0708,46.1064,43980.0
2016-06-14 14:40:00,51.72,51.76,51.71,51.75,14500.0,46.1064,46.1421,46.0975,46.1332,14500.0
2016-06-14 14:45:00,51.75,51.75,51.62,51.63,17285.0,46.1332,46.1332,46.0173,46.0262,17285.0
2016-06-14 14:50:00,51.63,51.63,51.52,51.52,27000.0,46.0262,46.0262,45.9281,45.9281,27000.0
2016-06-14 14:55:00,51.52,51.52,51.46,51.46,18180.0,45.9281,45.9281,45.8746,45.8746,18180.0
2016-06-14 15:00:00,51.47,51.54,51.41,51.54,77445.0,45.8835,45.9459,45.8301,45.9459,77445.0
2016-06-14 15:05:00,51.51,51.58,51.51,51.58,43720.0,45.9192,45.9816,45.9192,45.9816,43720.0
2016-06-14 15:10:00,51.57,51.58,51.52,51.56,21005.0,45.9727,45.9816,45.9281,45.9638,21005.0
2016-06-14 15:15:00,51.58,51.6,51.55,51.57,43375.0,45.9816,45.9994,45.9549,45.9727,43375.0
2016-06-14 15:20:00,51.59,51.63,51.57,51.61,27210.0,45.9905,46.0262,45.9727,46.0084,27210.0
2016-06-14 15:25:00,51.62,51.62,51.57,51.6,80400.0,46.0173,46.0173,45.9727,45.9994,80400.0
2016-06-14 15:30:00,51.59,51.65,51.59,51.63,49430.0,45.9905,46.044,45.9905,46.0262,49430.0
2016-06-14 15:35:00,51.65,51.69,51.58,51.6,43500.0,46.044,46.0797,45.9816,45.9994,43500.0
2016-06-14 15:40:00,51.61,51.62,51.58,51.58,106535.0,46.0084,46.0173,45.9816,45.9816,106535.0
2016-06-14 15:45:00,51.57,51.58,51.53,51.57,65220.0,45.9727,45.9816,45.937,45.9727,65220.0
2016-06-14 15:50:00,51.55,51.57,51.51,51.54,73395.0,45.9549,45.9727,45.9192,45.9459,73395.0
2016-06-14 15:55:00,51.54,51.65,51.52,51.61,324765.0,45.9459,46.044,45.9281,46.0084,324765.0
2016-06-15 09:30:00,51.64,51.66,51.35,51.55,47675.0,46.0351,46.0529,45.7766,45.9549,47675.0
2016-06-15 09:35:00,51.52,51.6,51.4,51.46,75315.0,45.9281,45.9994,45.8211,45.8746,75315.0
2016-06-15 09:40:00,51.45,51.51,51.37,51.48,6725.0,45.8657,45.9192,45.7944,45.8925,6725.0
2016-06-15 09:45:00,51.5,51.5,51.39,51.4,31485.0,45.9103,45.9103,45.8122,45.8211,31485.0
2016-06-15 09:50:00,51.41,51.44,51.36,51.38,27000.0,45.8301,45.8568,45.7855,45.8033,27000.0
2016-06-15 09:55:00,51.41,51.42,51.26,51.26,39000.0,45.8301,45.839,45.6963,45.6963,39000.0
2016-06-15 10:00:00,51.31,51.31,51.19,51.29,71625.0,45.7409,45.7409,45.6339,45.7231,71625.0
2016-06-15 10:05:00,51.31,51.34,51.27,51.34,17575.0,45.7409,45.7677,45.7053,45.7677,17575.0
2016-06-15 10:10:00,51.35,51.42,51.34,51.41,19500.0,45.7766,45.839,45.7677,45.8301,19500.0
2016-06-15 10:15:00,51.42,51.45,51.38,51.39,5500.0,45.839,45.8657,45.8033,45.8122,5500.0
2016-06-15 10:20:00,51.42,51.42,51.33,51.35,10180.0,45.839,45.839,45.7587,45.7766,10180.0
2016-06-15 10:25:00,51.37,51.48,51.37,51.45,21555.0,45.7944,45.8925,45.7944,45.8657,21555.0
2016-06-15 10:30:00,51.47,51.47,51.31,51.35,146695.0,45.8835,45.8835,45.7409,45.7766,146695.0
2016-06-15 10:35:00,51.38,51.38,51.28,51.34,39750.0,45.8033,45.8033,45.7142,45.7677,39750.0
2016-06-15 10:40:00,51.34,51.41,51.34,51.41,24500.0,45.7677,45.8301,45.7677,45.8301,24500.0
2016-06-15 10:45:00,51.39,51.47,51.39,51.42,29500.0,45.8122,45.8835,45.8122,45.839,29500.0
2016-06-15 10:50:00,51.42,51.5,51.41,51.49,31800.0,45.839,45.9103,45.8301,45.9014,31800.0
2016-06-15 10:55:00,51.49,51.49,51.43,51.46,24710.0,45.9014,45.9014,45.8479,45.8746,24710.0
2016-06-15 11:00:00,51.46,51.48,51.38,51.4,54500.0,45.8746,45.8925,45.8033,45.8211,54500.0
2016-06-15 11:05:00,51.41,51.44,51.38,51.38,10000.0,45.8301,45.8568,45.8033,45.8033,10000.0
2016-06-15 11:10:00,51.42,51.42,51.34,51.37,10610.0,45.839,45.839,45.7677,45.7944,10610.0
2016-06-15 11:15:00,51.35,51.39,51.29,51.29,17535.0,45.7766,45.8122,45.7231,45.7231,17535.0
2016-06-15 11:20:00,51.33,51.33,51.31,51.33,25560.0,45.7587,45.7587,45.7409,45.7587,25560.0
2016-06-15 11:25:00,51.31,51.32,51.26,51.29,35500.0,45.7409,45.7498,45.6963,45.7231,35500.0
2016-06-15 11:30:00,51.27,51.3,51.2,51.22,123000.0,45.7053,45.732,45.6429,45.6607,123000.0
2016-06-15 11:35:00,51.22,51.26,51.2,51.23,28350.0,45.6607,45.6963,45.6429,45.6696,28350.0
2016-06-15 11:40:00,51.28,51.33,51.21,51.21,9550.0,45.7142,45.7587,45.6518,45.6518,9550.0
2016-06-15 11:45:00,51.21,51.26,51.21,51.25,7500.0,45.6518,45.6963,45.6518,45.6874,7500.0
2016-06-15 11:50:00,51.27,51.3,51.22,51.25,16500.0,45.7053,45.732,45.6607,45.6874,16500.0
2016-06-15 11:55:00,51.27,51.28,51.22,51.24,14545.0,45.7053,45.7142,45.6607,45.6785,14545.0
2016-06-15 12:00:00,51.28,51.32,51.27,51.29,22500.0,45.7142,45.7498,45.7053,45.7231,22500.0
2016-06-15 12:05:00,51.29,51.33,51.28,51.33,35850.0,45.7231,45.7587,45.7142,45.7587,35850.0
2016-06-15 12:10:00,51.3,51.33,51.26,51.3,23800.0,45.732,45.7587,45.6963,45.732,23800.0
2016-06-15 12:15:00,51.32,51.33,51.26,51.32,51940.0,45.7498,45.7587,45.6963,45.7498,51940.0
2016-06-15 12:20:00,51.31,51.33,51.3,51.33,12445.0,45.7409,45.7587,45.732,45.7587,12445.0
2016-06-15 12:25:00,51.34,51.4,51.34,51.35,9500.0,45.7677,45.8211,45.7677,45.7766,9500.0
2016-06-15 12:30:00,51.38,51.46,51.38,51.46,7000.0,45.8033,45.8746,45.8033,45.8746,7000.0
2016-06-15 12:35:00,51.46,51.5,51.45,51.5,16500.0,45.8746,45.9103,45.8657,45.9103,16500.0
2016-06-15 12:40:00,51.49,51.5,51.43,51.43,11000.0,45.9014,45.9103,45.8479,45.8479,11000.0
2016-06-15 12:45:00,51.41,51.45,51.41,51.44,9315.0,45.8301,45.8657,45.8301,45.8568,9315.0
2016-06-15 12:50:00,51.45,51.45,51.4,51.41,17500.0,45.8657,45.8657,45.8211,45.8301,17500.0
2016-06-15 12:55:00,51.44,51.46,51.41,51.45,18500.0,45.8568,45.8746,45.8301,45.8657,18500.0
2016-06-15 13:00:00,51.45,51.5,51.45,51.46,20000.0,45.8657,45.9103,45.8657,45.8746,20000.0
2016-06-15 13:05:00,51.45,51.45,51.44,51.45,4665.0,45.8657,45.8657,45.8568,45.8657,4665.0
2016-06-15 13:10:00,51.46,51.53,51.43,51.5,22495.0,45.8746,45.937,45.8479,45.9103,22495.0
2016-06-15 13:15:00,51.5,51.56,51.5,51.56,6150.0,45.9103,45.9638,45.9103,45.9638,6150.0
2016-06-15 13:20:00,51.57,51.57,51.54,51.54,1500.0,45.9727,45.9727,45.9459,45.9459,1500.0
2016-06-15 13:25:00,51.58,51.58,51.55,51.57,9440.0,45.9816,45.9816,45.9549,45.9727,9440.0
2016-06-15 13:30:00,51.56,51.61,51.55,51.57,25590.0,45.9638,46.0084,45.9549,45.9727,25590.0
2016-06-15 13:35:00,51.59,51.62,51.59,51.62,5865.0,45.9905,46.0173,45.9905,46.0173,5865.0
2016-06-15 13:40:00,51.65,51.66,51.62,51.66,15590.0,46.044,46.0529,46.0173,46.0529,15590.0
2016-06-15 13:45:00,51.71,51.71,51.63,51.65,14500.0,46.0975,46.0975,46.0262,46.044,14500.0
2016-06-15 13:50:00,51.69,51.71,51.69,51.71,10000.0,46.0797,46.0975,46.0797,46.0975,10000.0
2016-06-15 13:55:00,51.73,52.0,51.73,51.93,33905.0,46.1153,46.356,46.1153,46.2936,33905.0
2016-06-15 14:00:00,51.94,52.05,51.76,51.76,69560.0,46.3025,46.4006,46.1421,46.1421,69560.0
2016-06-15 14:05:00,51.68,51.78,51.56,51.6,37855.0,46.0708,46.1599,45.9638,45.9994,37855.0
2016-06-15 14:10:00,51.6,51.63,51.54,51.57,96415.0,45.9994,46.0262,45.9459,45.9727,96415.0
2016-06-15 14:15:00,51.6,51.67,51.55,51.55,76865.0,45.9994,46.0618,45.9549,45.9549,76865.0
2016-06-15 14:20:00,51.52,51.6,51.49,51.58,61090.0,45.9281,45.9994,45.9014,45.9816,61090.0
2016-06-15 14:25:00,51.58,51.61,51.55,51.56,49500.0,45.9816,46.0084,45.9549,45.9638,49500.0
2016-06-15 14:30:00,51.55,51.63,51.51,51.62,41015.0,45.9549,46.0262,45.9192,46.0173,41015.0
2016-06-15 14:35:00,51.59,51.64,51.57,51.61,26710.0,45.9905,46.0351,45.9727,46.0084,26710.0
2016-06-15 14:40:00,51.61,51.69,51.6,51.67,36000.0,46.0084,46.0797,45.9994,46.0618,36000.0
2016-06-15 14:45:00,51.67,51.75,51.63,51.7,57350.0,46.0618,46.1332,46.0262,46.0886,57350.0
2016-06-15 14:50:00,51.7,51.7,51.6,51.6,32100.0,46.0886,46.0886,45.9994,45.9994,32100.0
2016-06-15 14:55:00,51.6,51.67,51.6,51.63,33000.0,45.9994,46.0618,45.9994,46.0262,33000.0
2016-06-15 15:00:00,51.63,51.65,51.58,51.6,38355.0,46.0262,46.044,45.9816,45.9994,38355.0
2016-06-15 15:05:00,51.61,51.66,51.58,51.61,48300.0,46.0084,46.0529,45.9816,46.0084,48300.0
2016-06-15 15:10:00,51.61,51.64,51.57,51.57,28995.0,46.0084,46.0351,45.9727,45.9727,28995.0
2016-06-15 15:15:00,51.57,51.59,51.52,51.53,28750.0,45.9727,45.9905,45.9281,45.937,28750.0
2016-06-15 15:20:00,51.51,51.55,51.51,51.52,38735.0,45.9192,45.9549,45.9192,45.9281,38735.0
2016-06-15 15:25:00,51.52,51.55,51.51,51.53,28735.0,45.9281,45.9549,45.9192,45.937,28735.0
2016-06-15 15:30:00,51.51,51.54,51.5,51.51,39370.0,45.9192,45.9459,45.9103,45.9192,39370.0
2016-06-15 15:35:00,51.52,51.54,51.44,51.45,52790.0,45.9281,45.9459,45.8568,45.8657,52790.0
2016-06-15 15:40:00,51.44,51.5,51.37,51.4,54610.0,45.8568,45.9103,45.7944,45.8211,54610.0
2016-06-15 15:45:00,51.37,51.39,51.29,51.33,63180.0,45.7944,45.8122,45.7231,45.7587,63180.0
2016-06-15 15:50:00,51.31,51.31,51.23,51.25,97805.0,45.7409,45.7409,45.6696,45.6874,97805.0
2016-06-15 15:55:00,51.24,51.35,51.24,51.34,284360.0,45.6785,45.7766,45.6785,45.7677,284360.0
2016-06-16 09:30:00,50.93,51.15,50.85,50.85,47790.0,45.4022,45.5983,45.3308,45.3308,47790.0
2016-06-16 09:35:00,50.83,51.07,50.83,51.0,23560.0,45.313,45.527,45.313,45.4646,23560.0
2016-06-16 09:40:00,50.97,51.09,50.91,51.04,11500.0,45.4378,45.5448,45.3843,45.5002,11500.0
2016-06-16 09:45:00,51.04,51.08,51.01,51.04,7950.0,45.5002,45.5359,45.4735,45.5002,7950.0
2016-06-16 09:50:00,51.0,51.0,50.79,50.83,22180.0,45.4646,45.4646,45.2774,45.313,22180.0
2016-06-16 09:55:00,50.83,50.83,50.68,50.69,17545.0,45.313,45.313,45.1793,45.1882,17545.0
2016-06-16 10:00:00,50.72,50.85,50.68,50.79,22290.0,45.215,45.3308,45.1793,45.2774,22290.0
2016-06-16 10:05:00,50.83,50.94,50.83,50.93,16500.0,45.313,45.4111,45.313,45.4022,16500.0
2016-06-16 10:10:00,50.94,51.05,50.94,51.03,9000.0,45.4111,45.5091,45.4111,45.4913,9000.0
2016-06-16 10:15:00,51.05,51.18,51.02,51.16,59575.0,45.5091,45.625,45.4824,45.6072,59575.0
2016-06-16 10:20:00,51.15,51.15,50.87,50.92,38225.0,45.5983,45.5983,45.3487,45.3932,38225.0
2016-06-16 10:25:00,50.92,50.97,50.89,50.94,22250.0,45.3932,45.4378,45.3665,45.4111,22250.0
2016-06-16 10:30:00,50.94,50.94,50.82,50.84,34810.0,45.4111,45.4111,45.3041,45.3219,34810.0
2016-06-16 10:35:00,50.84,50.94,50.84,50.87,15570.0,45.3219,45.4111,45.3219,45.3487,15570.0
2016-06-16 10:40:00,50.86,50.95,50.81,50.81,21385.0,45.3398,45.42,45.2952,45.2952,21385.0
2016-06-16 10:45:00,50.84,50.84,50.76,50.81,26605.0,45.3219,45.3219,45.2506,45.2952,26605.0
2016-06-16 10:50:00,50.81,50.83,50.74,50.83,36120.0,45.2952,45.313,45.2328,45.313,36120.0
2016-06-16 10:55:00,50.83,50.83,50.71,50.73,17600.0,45.313,45.313,45.206,45.2239,17600.0
2016-06-16 11:00:00,50.72,50.86,50.7,50.84,65845.0,45.215,45.3398,45.1971,45.3219,65845.0
2016-06-16 11:05:00,50.84,50.85,50.76,50.81,32715.0,45.3219,45.3308,45.2506,45.2952,32715.0
2016-06-16 11:10:00,50.79,50.97,50.79,50.97,34835.0,45.2774,45.4378,45.2774,45.4378,34835.0
2016-06-16 11:15:00,50.91,50.93,50.81,50.85,20160.0,45.3843,45.4022,45.2952,45.3308,20160.0
2016-06-16 11:20:00,50.85,50.9,50.84,50.85,13000.0,45.3308,45.3754,45.3219,45.3308,13000.0
2016-06-16 11:25:00,50.84,51.02,50.82,51.0,26455.0,45.3219,45.4824,45.3041,45.4646,26455.0
2016-06-16 11:30:00,51.02,51.06,50.97,50.99,19940.0,45.4824,45.518,45.4378,45.4556,19940.0
2016-06-16 11:35:00,51.0,51.04,50.97,51.03,30250.0,45.4646,45.5002,45.4378,45.4913,30250.0
2016-06-16 11:40:00,51.02,51.03,50.86,50.86,16505.0,45.4824,45.4913,45.3398,45.3398,16505.0
2016-06-16 11:45:00,50.89,50.9,50.85,50.89,20500.0,45.3665,45.3754,45.3308,45.3665,20500.0
2016-06-16 11:50:00,50.85,50.93,50.84,50.92,10810.0,45.3308,45.4022,45.3219,45.3932,10810.0
2016-06-16 11:55:00,50.93,50.97,50.92,50.95,22000.0,45.4022,45.4378,45.3932,45.42,22000.0
2016-06-16 12:00:00,50.95,50.96,50.89,50.96,10640.0,45.42,45.4289,45.3665,45.4289,10640.0
2016-06-16 12:05:00,50.97,50.97,50.88,50.88,13120.0,45.4378,45.4378,45.3576,45.3576,13120.0
2016-06-16 12:10:00,50.89,50.96,50.84,50.96,16815.0,45.3665,45.4289,45.3219,45.4289,16815.0
2016-06-16 12:15:00,50.94,50.97,50.94,50.97,5500.0,45.4111,45.4378,45.4111,45.4378,5500.0
2016-06-16 12:20:00,51.0,51.04,50.9,51.04,14075.0,45.4646,45.5002,45.3754,45.5002,14075.0
2016-06-16 12:25:00,51.02,51.04,50.98,50.98,8540.0,45.4824,45.5002,45.4467,45.4467,8540.0
2016-06-16 12:30:00,50.98,51.02,50.93,51.02,12000.0,45.4467,45.4824,45.4022,45.4824,12000.0
2016-06-16 12:35:00,51.02,51.03,50.93,51.0,11145.0,45.4824,45.4913,45.4022,45.4646,11145.0
2016-06-16 12:40:00,51.02,51.06,50.95,51.04,13500.0,45.4824,45.518,45.42,45.5002,13500.0
2016-06-16 12:45:00,51.03,51.03,50.91,50.92,9990.0,45.4913,45.4913,45.3843,45.3932,9990.0
2016-06-16 12:50:00,50.91,50.91,50.83,50.88,30520.0,45.3843,45.3843,45.313,45.3576,30520.0
2016-06-16 12:55:00,50.9,50.94,50.86,50.94,8000.0,45.3754,45.4111,45.3398,45.4111,8000.0
2016-06-16 13:00:00,50.94,51.0,50.93,50.96,11430.0,45.4111,45.4646,45.4022,45.4289,11430.0
2016-06-16 13:05:00,50.96,50.96,50.89,50.96,19500.0,45.4289,45.4289,45.3665,45.4289,19500.0
2016-06-16 13:10:00,50.95,51.03,50.94,50.96,16210.0,45.42,45.4913,45.4111,45.4289,16210.0
2016-06-16 13:15:00,50.95,50.98,50.91,50.98,9605.0,45.42,45.4467,45.3843,45.4467,9605.0
2016-06-16 13:20:00,50.99,51.0,50.91,50.95,10600.0,45.4556,45.4646,45.3843,45.42,10600.0
2016-06-16 13:25:00,50.93,50.93,50.85,50.87,21205.0,45.4022,45.4022,45.3308,45.3487,21205.0
2016-06-16 13:30:00,50.89,50.94,50.85,50.93,15985.0,45.3665,45.4111,45.3308,45.4022,15985.0
2016-06-16 13:35:00,50.94,50.96,50.91,50.96,7000.0,45.4111,45.4289,45.3843,45.4289,7000.0
2016-06-16 13:40:00,50.95,50.95,50.87,50.91,17150.0,45.42,45.42,45.3487,45.3843,17150.0
2016-06-16 13:45:00,50.89,50.92,50.87,50.89,16640.0,45.3665,45.3932,45.3487,45.3665,16640.0
2016-06-16 13:50:00,50.93,50.93,50.88,50.91,14500.0,45.4022,45.4022,45.3576,45.3843,14500.0
2016-06-16 13:55:00,50.95,50.97,50.89,50.91,12000.0,45.42,45.4378,45.3665,45.3843,12000.0
2016-06-16 14:00:00,50.93,51.01,50.92,50.98,36140.0,45.4022,45.4735,45.3932,45.4467,36140.0
2016-06-16 14:05:00,50.98,51.09,50.98,51.07,24290.0,45.4467,45.5448,45.4467,45.527,24290.0
2016-06-16 14:10:00,51.06,51.13,51.04,51.08,22000.0,45.518,45.5805,45.5002,45.5359,22000.0
2016-06-16 14:15:00,51.1,51.16,51.09,51.16,20230.0,45.5537,45.6072,45.5448,45.6072,20230.0
2016-06-16 14:20:00,51.15,51.18,51.09,51.1,11650.0,45.5983,45.625,45.5448,45.5537,11650.0
2016-06-16 14:25:00,51.13,51.13,51.09,51.1,5005.0,45.5805,45.5805,45.5448,45.5537,5005.0
2016-06-16 14:30:00,51.11,51.15,51.08,51.12,15810.0,45.5626,45.5983,45.5359,45.5715,15810.0
2016-06-16 14:35:00,51.16,51.16,51.07,51.08,10000.0,45.6072,45.6072,45.527,45.5359,10000.0
2016-06-16 14:40:00,51.06,51.13,51.06,51.08,18640.0,45.518,45.5805,45.518,45.5359,18640.0
2016-06-16 14:45:00,51.05,51.09,51.04,51.09,4500.0,45.5091,45.5448,45.5002,45.5448,4500.0
2016-06-16 14:50:00,51.12,51.24,51.07,51.24,47995.0,45.5715,45.6785,45.527,45.6785,47995.0
2016-06-16 14:55:00,51.19,51.22,51.1,51.15,38595.0,45.6339,45.6607,45.5537,45.5983,38595.0
2016-06-16 15:00:00,51.17,51.21,51.15,51.19,15955.0,45.6161,45.6518,45.5983,45.6339,15955.0
2016-06-16 15:05:00,51.22,51.23,51.2,51.2,16310.0,45.6607,45.6696,45.6429,45.6429,16310.0
2016-06-16 15:10:00,51.21,51.27,51.2,51.27,12395.0,45.6518,45.7053,45.6429,45.7053,12395.0
2016-06-16 15:15:00,51.25,51.32,51.24,51.3,50310.0,45.6874,45.7498,45.6785,45.732,50310.0
2016-06-16 15:20:00,51.29,51.37,51.28,51.36,12805.0,45.7231,45.7944,45.7142,45.7855,12805.0
2016-06-16 15:25:00,51.36,51.45,51.35,51.4,17900.0,45.7855,45.8657,45.7766,45.8211,17900.0
2016-06-16 15:30:00,51.43,51.43,51.37,51.41,20950.0,45.8479,45.8479,45.7944,45.8301,20950.0
2016-06-16 15:35:00,51.4,51.42,51.33,51.35,27500.0,45.8211,45.839,45.7587,45.7766,27500.0
2016-06-16 15:40:00,51.36,51.37,51.33,51.35,88125.0,45.7855,45.7944,45.7587,45.7766,88125.0
2016-06-16 15:45:00,51.35,51.36,51.32,51.33,51600.0,45.7766,45.7855,45.7498,45.7587,51600.0
2016-06-16 15:50:00,51.31,51.33,51.28,51.28,77940.0,45.7409,45.7587,45.7142,45.7142,77940.0
2016-06-16 15:55:00,51.27,51.34,51.26,51.33,176900.0,45.7053,45.7677,45.6963,45.7587,176900.0
2016-06-17 09:30:00,51.35,51.35,51.05,51.26,301950.0,45.7766,45.7766,45.5091,45.6963,301950.0
2016-06-17 09:35:00,51.27,51.36,51.17,51.22,26340.0,45.7053,45.7855,45.6161,45.6607,26340.0
2016-06-17 09:40:00,51.2,51.29,51.18,51.23,37340.0,45.6429,45.7231,45.625,45.6696,37340.0
2016-06-17 09:45:00,51.28,51.29,51.13,51.18,8605.0,45.7142,45.7231,45.5805,45.625,8605.0
2016-06-17 09:50:00,51.16,51.23,51.1,51.21,27115.0,45.6072,45.6696,45.5537,45.6518,27115.0
2016-06-17 09:55:00,51.22,51.31,51.17,51.31,12680.0,45.6607,45.7409,45.6161,45.7409,12680.0
2016-06-17 10:00:00,51.27,51.27,51.1,51.11,31965.0,45.7053,45.7053,45.5537,45.5626,31965.0
2016-06-17 10:05:00,51.11,51.16,51.09,51.11,27195.0,45.5626,45.6072,45.5448,45.5626,27195.0
2016-06-17 10:10:00,51.14,51.17,51.06,51.06,15500.0,45.5894,45.6161,45.518,45.518,15500.0
2016-06-17 10:15:00,51.04,51.15,51.04,51.13,8000.0,45.5002,45.5983,45.5002,45.5805,8000.0
2016-06-17 10:20:00,51.12,51.18,51.08,51.1,70885.0,45.5715,45.625,45.5359,45.5537,70885.0
2016-06-17 10:25:00,51.1,51.1,51.03,51.05,24000.0,45.5537,45.5537,45.4913,45.5091,24000.0
2016-06-17 10:30:00,51.03,51.03,50.96,50.99,12450.0,45.4913,45.4913,45.4289,45.4556,12450.0
2016-06-17 10:35:00,50.94,50.97,50.94,50.94,3185.0,45.4111,45.4378,45.4111,45.4111,3185.0
2016-06-17 10:40:00,50.92,51.01,50.92,51.0,4500.0,45.3932,45.4735,45.3932,45.4646,4500.0
2016-06-17 10:45:00,51.0,51.0,50.92,50.94,17000.0,45.4646,45.4646,45.3932,45.4111,17000.0
2016-06-17 10:50:00,50.92,50.98,50.88,50.98,16500.0,45.3932,45.4467,45.3576,45.4467,16500.0
2016-06-17 10:55:00,50.99,51.01,50.95,50.96,24575.0,45.4556,45.4735,45.42,45.4289,24575.0
2016-06-17 11:00:00,50.97,50.97,50.9,50.96,47585.0,45.4378,45.4378,45.3754,45.4289,47585.0
2016-06-17 11:05:00,50.95,50.99,50.92,50.92,8500.0,45.42,45.4556,45.3932,45.3932,8500.0
2016-06-17 11:10:00,50.92,50.93,50.86,50.87,13960.0,45.3932,45.4022,45.3398,45.3487,13960.0
2016-06-17 11:15:00,50.84,50.84,50.79,50.8,16000.0,45.3219,45.3219,45.2774,45.2863,16000.0
2016-06-17 11:20:00,50.8,50.82,50.75,50.77,6000.0,45.2863,45.3041,45.2417,45.2595,6000.0
2016-06-17 11:25:00,50.74,50.76,50.72,50.72,9500.0,45.2328,45.2506,45.215,45.215,9500.0
2016-06-17 11:30:00,50.71,50.75,50.7,50.73,10895.0,45.206,45.2417,45.1971,45.2239,10895.0
2016-06-17 11:35:00,50.74,50.81,50.72,50.81,7000.0,45.2328,45.2952,45.215,45.2952,7000.0
2016-06-17 11:40:00,50.82,50.88,50.82,50.85,17335.0,45.3041,45.3576,45.3041,45.3308,17335.0
2016-06-17 11:45:00,50.82,50.83,50.76,50.81,11500.0,45.3041,45.313,45.2506,45.2952,11500.0
2016-06-17 11:50:00,50.79,50.79,50.75,50.75,3125.0,45.2774,45.2774,45.2417,45.2417,3125.0
2016-06-17 11:55:00,50.75,50.79,50.73,50.78,8000.0,45.2417,45.2774,45.2239,45.2684,8000.0
2016-06-17 12:00:00,50.8,50.9,50.8,50.9,7010.0,45.2863,45.3754,45.2863,45.3754,7010.0
2016-06-17 12:05:00,50.92,50.98,50.9,50.95,21060.0,45.3932,45.4467,45.3754,45.42,21060.0
2016-06-17 12:10:00,50.95,50.95,50.95,50.95,0.0,45.42,45.42,45.42,45.42,0.0
2016-06-17 12:15:00,50.95,50.96,50.88,50.93,19545.0,45.42,45.4289,45.3576,45.4022,19545.0
2016-06-17 12:20:00,50.91,50.94,50.78,50.82,55005.0,45.3843,45.4111,45.2684,45.3041,55005.0
2016-06-17 12:25:00,50.81,50.83,50.78,50.78,13560.0,45.2952,45.313,45.2684,45.2684,13560.0
2016-06-17 12:30:00,50.83,50.83,50.76,50.78,6015.0,45.313,45.313,45.2506,45.2684,6015.0
2016-06-17 12:35:00,50.78,50.78,50.77,50.77,6960.0,45.2684,45.2684,45.2595,45.2595,6960.0
2016-06-17 12:40:00,50.77,50.77,50.71,50.75,22000.0,45.2595,45.2595,45.206,45.2417,22000.0
2016-06-17 12:45:00,50.77,50.77,50.66,50.68,12000.0,45.2595,45.2595,45.1615,45.1793,12000.0
2016-06-17 12:50:00,50.7,50.72,50.7,50.7,9500.0,45.1971,45.215,45.1971,45.1971,9500.0
2016-06-17 12:55:00,50.69,50.73,50.69,50.73,14500.0,45.1882,45.2239,45.1882,45.2239,14500.0
2016-06-17 13:00:00,50.73,50.76,50.71,50.73,12500.0,45.2239,45.2506,45.206,45.2239,12500.0
2016-06-17 13:05:00,50.76,50.78,50.75,50.78,9355.0,45.2506,45.2684,45.2417,45.2684,9355.0
2016-06-17 13:10:00,50.8,50.8,50.76,50.8,12000.0,45.2863,45.2863,45.2506,45.2863,12000.0
2016-06-17 13:15:00,50.82,50.84,50.81,50.81,4020.0,45.3041,45.3219,45.2952,45.2952,4020.0
2016-06-17 13:20:00,50.81,50.81,50.78,50.78,2500.0,45.2952,45.2952,45.2684,45.2684,2500.0
2016-06-17 13:25:00,50.79,50.79,50.75,50.76,15675.0,45.2774,45.2774,45.2417,45.2506,15675.0
2016-06-17 13:30:00,50.73,50.73,50.72,50.72,1000.0,45.2239,45.2239,45.215,45.215,1000.0
2016-06-17 13:35:00,50.69,50.72,50.68,50.72,9920.0,45.1882,45.215,45.1793,45.215,9920.0
2016-06-17 13:40:00,50.73,50.77,50.73,50.76,16000.0,45.2239,45.2595,45.2239,45.2506,16000.0
2016-06-17 13:45:00,50.76,50.81,50.76,50.8,12500.0,45.2506,45.2952,45.2506,45.2863,12500.0
2016-06-17 13:50:00,50.8,50.87,50.8,50.82,14315.0,45.2863,45.3487,45.2863,45.3041,14315.0
2016-06-17 13:55:00,50.81,50.84,50.81,50.84,3000.0,45.2952,45.3219,45.2952,45.3219,3000.0
2016-06-17 14:00:00,50.85,50.86,50.81,50.84,10410.0,45.3308,45.3398,45.2952,45.3219,10410.0
2016-06-17 14:05:00,50.79,50.86,50.79,50.84,11845.0,45.2774,45.3398,45.2774,45.3219,11845.0
2016-06-17 14:10:00,50.87,50.88,50.79,50.79,15910.0,45.3487,45.3576,45.2774,45.2774,15910.0
2016-06-17 14:15:00,50.82,50.84,50.8,50.8,14030.0,45.3041,45.3219,45.2863,45.2863,14030.0
2016-06-17 14:20:00,50.78,50.88,50.77,50.88,16500.0,45.2684,45.3576,45.2595,45.3576,16500.0
2016-06-17 14:25:00,50.84,50.88,50.82,50.85,18000.0,45.3219,45.3576,45.3041,45.3308,18000.0
2016-06-17 14:30:00,50.85,50.93,50.83,50.93,10500.0,45.3308,45.4022,45.313,45.4022,10500.0
2016-06-17 14:35:00,50.92,50.92,50.91,50.92,4000.0,45.3932,45.3932,45.3843,45.3932,4000.0
2016-06-17 14:40:00,50.9,50.93,50.87,50.93,14715.0,45.3754,45.4022,45.3487,45.4022,14715.0
2016-06-17 14:45:00,50.92,50.93,50.89,50.9,10000.0,45.3932,45.4022,45.3665,45.3754,10000.0
2016-06-17 14:50:00,50.9,50.92,50.88,50.91,15225.0,45.3754,45.3932,45.3576,45.3843,15225.0
2016-06-17 14:55:00,50.91,50.91,50.83,50.89,15615.0,45.3843,45.3843,45.313,45.3665,15615.0
2016-06-17 15:00:00,50.9,50.9,50.87,50.87,10130.0,45.3754,45.3754,45.3487,45.3487,10130.0
2016-06-17 15:05:00,50.88,51.0,50.85,50.91,32500.0,45.3576,45.4646,45.3308,45.3843,32500.0
2016-06-17 15:10:00,50.91,50.91,50.86,50.89,12040.0,45.3843,45.3843,45.3398,45.3665,12040.0
2016-06-17 15:15:00,50.89,50.89,50.78,50.83,9920.0,45.3665,45.3665,45.2684,45.313,9920.0
2016-06-17 15:20:00,50.84,50.85,50.81,50.83,14765.0,45.3219,45.3308,45.2952,45.313,14765.0
2016-06-17 15:25:00,50.84,50.86,50.8,50.86,15000.0,45.3219,45.3398,45.2863,45.3398,15000.0
2016-06-17 15:30:00,50.82,50.86,50.81,50.85,27180.0,45.3041,45.3398,45.2952,45.3308,27180.0
2016-06-17 15:35:00,50.87,50.89,50.84,50.86,35075.0,45.3487,45.3665,45.3219,45.3398,35075.0
2016-06-17 15:40:00,50.86,50.87,50.83,50.85,31785.0,45.3398,45.3487,45.313,45.3308,31785.0
2016-06-17 15:45:00,50.85,50.86,50.76,50.79,70020.0,45.3308,45.3398,45.2506,45.2774,70020.0
2016-06-17 15:50:00,50.79,50.79,50.73,50.76,70815.0,45.2774,45.2774,45.2239,45.2506,70815.0
2016-06-17 15:55:00,50.76,50.78,50.73,50.75,94560.0,45.2506,45.2684,45.2239,45.2417,94560.0
2016-06-20 09:30:00,51.13,51.25,50.98,51.25,66330.0,45.5805,45.6874,45.4467,45.6874,66330.0
2016-06-20 09:35:00,51.2,51.35,51.12,51.24,60815.0,45.6429,45.7766,45.5715,45.6785,60815.0
2016-06-20 09:40:00,51.28,51.5,51.26,51.44,43870.0,45.7142,45.9103,45.6963,45.8568,43870.0
2016-06-20 09:45:00,51.46,51.63,51.46,51.58,27135.0,45.8746,46.0262,45.8746,45.9816,27135.0
2016-06-20 09:50:00,51.55,51.6,51.49,51.49,51595.0,45.9549,45.9994,45.9014,45.9014,51595.0
2016-06-20 09:55:00,51.52,51.52,51.37,51.37,27010.0,45.9281,45.9281,45.7944,45.7944,27010.0
2016-06-20 10:00:00,51.46,51.46,51.36,51.37,17725.0,45.8746,45.8746,45.7855,45.7944,17725.0
2016-06-20 10:05:00,51.39,51.42,51.27,51.27,37055.0,45.8122,45.839,45.7053,45.7053,37055.0
2016-06-20 10:10:00,51.27,51.29,51.22,51.23,13000.0,45.7053,45.7231,45.6607,45.6696,13000.0
2016-06-20 10:15:00,51.23,51.24,51.19,51.22,27450.0,45.6696,45.6785,45.6339,45.6607,27450.0
2016-06-20 10:20:00,51.22,51.25,51.16,51.22,75985.0,45.6607,45.6874,45.6072,45.6607,75985.0
2016-06-20 10:25:00,51.21,51.29,51.18,51.18,48545.0,45.6518,45.7231,45.625,45.625,48545.0
2016-06-20 10:30:00,51.15,51.24,51.15,51.21,52515.0,45.5983,45.6785,45.5983,45.6518,52515.0
2016-06-20 10:35:00,51.19,51.19,51.09,51.1,19500.0,45.6339,45.6339,45.5448,45.5537,19500.0
2016-06-20 10:40:00,51.12,51.13,51.1,51.11,25500.0,45.5715,45.5805,45.5537,45.5626,25500.0
2016-06-20 10:45:00,51.12,51.12,51.07,51.08,6320.0,45.5715,45.5715,45.527,45.5359,6320.0
2016-06-20 10:50:00,51.08,51.09,51.04,51.06,18500.0,45.5359,45.5448,45.5002,45.518,18500.0
2016-06-20 10:55:00,51.07,51.09,51.06,51.06,9420.0,45.527,45.5448,45.518,45.518,9420.0
2016-06-20 11:00:00,51.07,51.08,51.03,51.07,17970.0,45.527,45.5359,45.4913,45.527,17970.0
2016-06-20 11:05:00,51.08,51.12,51.07,51.12,20750.0,45.5359,45.5715,45.527,45.5715,20750.0
2016-06-20 11:10:00,51.09,51.09,51.01,51.01,16500.0,45.5448,45.5448,45.4735,45.4735,16500.0
2016-06-20 11:15:00,51.03,51.03,51.0,51.0,2500.0,45.4913,45.4913,45.4646,45.4646,2500.0
2016-06-20 11:20:00,51.0,51.06,50.99,51.0,39560.0,45.4646,45.518,45.4556,45.4646,39560.0
2016-06-20 11:25:00,51.0,51.04,51.0,51.02,31740.0,45.4646,45.5002,45.4646,45.4824,31740.0
2016-06-20 11:30:00,51.0,51.01,51.0,51.0,5245.0,45.4646,45.4735,45.4646,45.4646,5245.0
2016-06-20 11:35:00,50.99,51.02,50.98,50.99,15655.0,45.4556,45.4824,45.4467,45.4556,15655.0
2016-06-20 11:40:00,50.98,50.98,50.92,50.92,26705.0,45.4467,45.4467,45.3932,45.3932,26705.0
2016-06-20 11:45:00,50.91,50.92,50.83,50.83,5500.0,45.3843,45.3932,45.313,45.313,5500.0
2016-06-20 11:50:00,50.82,50.84,50.76,50.76,47195.0,45.3041,45.3219,45.2506,45.2506,47195.0
2016-06-20 11:55:00,50.77,50.8,50.76,50.8,39205.0,45.2595,45.2863,45.2506,45.2863,39205.0
2016-06-20 12:00:00,50.8,50.87,50.8,50.85,41420.0,45.2863,45.3487,45.2863,45.3308,41420.0
2016-06-20 12:05:00,50.86,50.88,50.84,50.84,35415.0,45.3398,45.3576,45.3219,45.3219,35415.0
2016-06-20 12:10:00,50.83,50.85,50.76,50.77,26085.0,45.313,45.3308,45.2506,45.2595,26085.0
2016-06-20 12:15:00,50.77,50.79,50.75,50.79,34580.0,45.2595,45.2774,45.2417,45.2774,34580.0
2016-06-20 12:20:00,50.77,50.78,50.72,50.72,32390.0,45.2595,45.2684,45.215,45.215,32390.0
2016-06-20 12:25:00,50.73,50.75,50.67,50.67,60830.0,45.2239,45.2417,45.1704,45.1704,60830.0
2016-06-20 12:30:00,50.71,50.79,50.71,50.78,22500.0,45.206,45.2774,45.206,45.2684,22500.0
2016-06-20 12:35:00,50.79,50.79,50.75,50.78,4000.0,45.2774,45.2774,45.2417,45.2684,4000.0
2016-06-20 12:40:00,50.79,50.79,50.74,50.75,6500.0,45.2774,45.2774,45.2328,45.2417,6500.0
2016-06-20 12:45:00,50.75,50.76,50.69,50.75,38765.0,45.2417,45.2506,45.1882,45.2417,38765.0
2016-06-20 12:50:00,50.74,50.74,50.72,50.74,16000.0,45.2328,45.2328,45.215,45.2328,16000.0
2016-06-20 12:55:00,50.75,50.76,50.67,50.73,64470.0,45.2417,45.2506,45.1704,45.2239,64470.0
2016-06-20 13:00:00,50.73,50.75,50.7,50.73,59745.0,45.2239,45.2417,45.1971,45.2239,59745.0
2016-06-20 13:05:00,50.73,50.74,50.68,50.72,28935.0,45.2239,45.2328,45.1793,45.215,28935.0
2016-06-20 13:10:00,50.71,50.72,50.6,50.6,37980.0,45.206,45.215,45.108,45.108,37980.0
2016-06-20 13:15:00,50.61,50.66,50.59,50.66,23500.0,45.1169,45.1615,45.0991,45.1615,23500.0
2016-06-20 13:20:00,50.65,50.69,50.6,50.68,34470.0,45.1525,45.1882,45.108,45.1793,34470.0
2016-06-20 13:25:00,50.67,50.67,50.59,50.61,24160.0,45.1704,45.1704,45.0991,45.1169,24160.0
2016-06-20 13:30:00,50.61,50.64,50.59,50.61,35510.0,45.1169,45.1436,45.0991,45.1169,35510.0
2016-06-20 13:35:00,50.62,50.63,50.58,50.58,34210.0,45.1258,45.1347,45.0901,45.0901,34210.0
2016-06-20 13:40:00,50.6,50.61,50.56,50.56,28140.0,45.108,45.1169,45.0723,45.0723,28140.0
2016-06-20 13:45:00,50.55,50.57,50.53,50.57,32375.0,45.0634,45.0812,45.0456,45.0812,32375.0
2016-06-20 13:50:00,50.57,50.64,50.54,50.63,33120.0,45.0812,45.1436,45.0545,45.1347,33120.0
2016-06-20 13:55:00,50.62,50.66,50.62,50.66,16620.0,45.1258,45.1615,45.1258,45.1615,16620.0
2016-06-20 14:00:00,50.66,50.74,50.64,50.72,30410.0,45.1615,45.2328,45.1436,45.215,30410.0
2016-06-20 14:05:00,50.7,50.73,50.63,50.65,20850.0,45.1971,45.2239,45.1347,45.1525,20850.0
2016-06-20 14:10:00,50.65,50.67,50.58,50.59,29000.0,45.1525,45.1704,45.0901,45.0991,29000.0
2016-06-20 14:15:00,50.59,50.65,50.58,50.64,30955.0,45.0991,45.1525,45.0901,45.1436,30955.0
2016-06-20 14:20:00,50.64,50.65,50.59,50.63,27775.0,45.1436,45.1525,45.0991,45.1347,27775.0
2016-06-20 14:25:00,50.63,50.63,50.59,50.62,12630.0,45.1347,45.1347,45.0991,45.1258,12630.0
2016-06-20 14:30:00,50.61,50.62,50.57,50.59,15340.0,45.1169,45.1258,45.0812,45.0991,15340.0
2016-06-20 14:35:00,50.59,50.61,50.56,50.57,10570.0,45.0991,45.1169,45.0723,45.0812,10570.0
2016-06-20 14:40:00,50.58,50.59,50.55,50.58,56470.0,45.0901,45.0991,45.0634,45.0901,56470.0
2016-06-20 14:45:00,50.57,50.6,50.56,50.59,33215.0,45.0812,45.108,45.0723,45.0991,33215.0
2016-06-20 14:50:00,50.6,50.6,50.56,50.6,23330.0,45.108,45.108,45.0723,45.108,23330.0
2016-06-20 14:55:00,50.6,50.62,50.57,50.62,24480.0,45.108,45.1258,45.0812,45.1258,24480.0
2016-06-20 15:00:00,50.59,50.61,50.56,50.57,64020.0,45.0991,45.1169,45.0723,45.0812,64020.0
2016-06-20 15:05:00,50.57,50.58,50.53,50.56,63415.0,45.0812,45.0901,45.0456,45.0723,63415.0
2016-06-20 15:10:00,50.56,50.56,50.51,50.52,18880.0,45.0723,45.0723,45.0277,45.0367,18880.0
2016-06-20 15:15:00,50.52,50.52,50.46,50.46,24985.0,45.0367,45.0367,44.9832,44.9832,24985.0
2016-06-20 15:20:00,50.45,50.48,50.45,50.48,29895.0,44.9743,45.001,44.9743,45.001,29895.0
2016-06-20 15:25:00,50.47,50.48,50.4,50.43,42360.0,44.9921,45.001,44.9297,44.9564,42360.0
2016-06-20 15:30:00,50.43,50.47,50.43,50.44,56465.0,44.9564,44.9921,44.9564,44.9653,56465.0
2016-06-20 15:35:00,50.45,50.47,50.44,50.45,227745.0,44.9743,44.9921,44.9653,44.9743,227745.0
2016-06-20 15:40:00,50.45,50.5,50.44,50.49,51415.0,44.9743,45.0188,44.9653,45.0099,51415.0
2016-06-20 15:45:00,50.48,50.48,50.42,50.43,52435.0,45.001,45.001,44.9475,44.9564,52435.0
2016-06-20 15:50:00,50.43,50.43,50.4,50.41,115375.0,44.9564,44.9564,44.9297,44.9386,115375.0
2016-06-20 15:55:00,50.41,50.46,50.41,50.44,180050.0,44.9386,44.9832,44.9386,44.9653,180050.0
2016-06-21 09:30:00,50.49,50.64,50.47,50.56,69365.0,45.0099,45.1436,44.9921,45.0723,69365.0
2016-06-21 09:35:00,50.64,50.67,50.52,50.54,41940.0,45.1436,45.1704,45.0367,45.0545,41940.0
2016-06-21 09:40:00,50.55,50.61,50.55,50.57,32990.0,45.0634,45.1169,45.0634,45.0812,32990.0
2016-06-21 09:45:00,50.55,50.69,50.55,50.66,12750.0,45.0634,45.1882,45.0634,45.1615,12750.0
2016-06-21 09:50:00,50.63,50.69,50.52,50.58,45880.0,45.1347,45.1882,45.0367,45.0901,45880.0
2016-06-21 09:55:00,50.54,50.58,50.48,50.51,28950.0,45.0545,45.0901,45.001,45.0277,28950.0
2016-06-21 10:00:00,50.52,50.52,50.44,50.48,29525.0,45.0367,45.0367,44.9653,45.001,29525.0
2016-06-21 10:05:00,50.5,50.55,50.4,50.42,35500.0,45.0188,45.0634,44.9297,44.9475,35500.0
2016-06-21 10:10:00,50.44,50.58,50.43,50.56,39075.0,44.9653,45.0901,44.9564,45.0723,39075.0
2016-06-21 10:15:00,50.51,50.51,50.4,50.41,26635.0,45.0277,45.0277,44.9297,44.9386,26635.0
2016-06-21 10:20:00,50.43,50.47,50.35,50.44,38225.0,44.9564,44.9921,44.8851,44.9653,38225.0
2016-06-21 10:25:00,50.44,50.57,50.43,50.54,19955.0,44.9653,45.0812,44.9564,45.0545,19955.0
2016-06-21 10:30:00,50.54,50.61,50.51,50.61,20260.0,45.0545,45.1169,45.0277,45.1169,20260.0
2016-06-21 10:35:00,50.59,50.61,50.51,50.61,19000.0,45.0991,45.1169,45.0277,45.1169,19000.0
2016-06-21 10:40:00,50.57,50.63,50.53,50.59,24500.0,45.0812,45.1347,45.0456,45.0991,24500.0
2016-06-21 10:45:00,50.57,50.58,50.53,50.54,22685.0,45.0812,45.0901,45.0456,45.0545,22685.0
2016-06-21 10:50:00,50.51,50.56,50.51,50.52,12350.0,45.0277,45.0723,45.0277,45.0367,12350.0
2016-06-21 10:55:00,50.52,50.58,50.51,50.52,14210.0,45.0367,45.0901,45.0277,45.0367,14210.0
2016-06-21 11:00:00,50.5,50.56,50.47,50.53,15950.0,45.0188,45.0723,44.9921,45.0456,15950.0
2016-06-21 11:05:00,50.55,50.55,50.47,50.48,7020.0,45.0634,45.0634,44.9921,45.001,7020.0
2016-06-21 11:10:00,50.46,50.48,50.43,50.47,34500.0,44.9832,45.001,44.9564,44.9921,34500.0
2016-06-21 11:15:00,50.49,50.49,50.45,50.45,6750.0,45.0099,45.0099,44.9743,44.9743,6750.0
2016-06-21 11:20:00,50.47,50.48,50.39,50.43,15310.0,44.9921,45.001,44.9208,44.9564,15310.0
2016-06-21 11:25:00,50.42,50.43,50.36,50.4,13350.0,44.9475,44.9564,44.894,44.9297,13350.0
2016-06-21 11:30:00,50.4,50.42,50.31,50.35,29600.0,44.9297,44.9475,44.8495,44.8851,29600.0
2016-06-21 11:35:00,50.37,50.41,50.37,50.41,5500.0,44.9029,44.9386,44.9029,44.9386,5500.0
2016-06-21 11:40:00,50.41,50.43,50.36,50.37,272000.0,44.9386,44.9564,44.894,44.9029,272000.0
2016-06-21 11:45:00,50.39,50.42,50.32,50.35,19795.0,44.9208,44.9475,44.8584,44.8851,19795.0
2016-06-21 11:50:00,50.35,50.38,50.31,50.32,12855.0,44.8851,44.9119,44.8495,44.8584,12855.0
2016-06-21 11:55:00,50.31,50.41,50.3,50.39,267500.0,44.8495,44.9386,44.8405,44.9208,267500.0
2016-06-21 12:00:00,50.38,50.43,50.38,50.43,15500.0,44.9119,44.9564,44.9119,44.9564,15500.0
2016-06-21 12:05:00,50.4,50.48,50.37,50.48,10080.0,44.9297,45.001,44.9029,45.001,10080.0
2016-06-21 12:10:00,50.49,50.51,50.41,50.47,21425.0,45.0099,45.0277,44.9386,44.9921,21425.0
2016-06-21 12:15:00,50.47,50.54,50.45,50.54,10505.0,44.9921,45.0545,44.9743,45.0545,10505.0
2016-06-21 12:20:00,50.52,50.59,50.52,50.59,10000.0,45.0367,45.0991,45.0367,45.0991,10000.0
2016-06-21 12:25:00,50.61,50.61,50.55,50.58,13670.0,45.1169,45.1169,45.0634,45.0901,13670.0
2016-06-21 12:30:00,50.6,50.6,50.51,50.56,19510.0,45.108,45.108,45.0277,45.0723,19510.0
2016-06-21 12:35:00,50.56,50.57,50.52,50.52,15500.0,45.0723,45.0812,45.0367,45.0367,15500.0
2016-06-21 12:40:00,50.49,50.52,50.45,50.52,13330.0,45.0099,45.0367,44.9743,45.0367,13330.0
2016-06-21 12:45:00,50.5,50.5,50.4,50.41,7000.0,45.0188,45.0188,44.9297,44.9386,7000.0
2016-06-21 12:50:00,50.39,50.45,50.39,50.45,29875.0,44.9208,44.9743,44.9208,44.9743,29875.0
2016-06-21 12:55:00,50.44,50.44,50.37,50.37,12000.0,44.9653,44.9653,44.9029,44.9029,12000.0
2016-06-21 13:00:00,50.39,50.41,50.36,50.41,25625.0,44.9208,44.9386,44.894,44.9386,25625.0
2016-06-21 13:05:00,50.4,50.47,50.4,50.47,12500.0,44.9297,44.9921,44.9297,44.9921,12500.0
2016-06-21 13:10:00,50.44,50.46,50.4,50.41,13690.0,44.9653,44.9832,44.9297,44.9386,13690.0
2016-06-21 13:15:00,50.36,50.46,50.36,50.45,17735.0,44.894,44.9832,44.894,44.9743,17735.0
2016-06-21 13:20:00,50.43,50.43,50.35,50.35,13500.0,44.9564,44.9564,44.8851,44.8851,13500.0
2016-06-21 13:25:00,50.37,50.43,50.37,50.43,5000.0,44.9029,44.9564,44.9029,44.9564,5000.0
2016-06-21 13:30:00,50.41,50.41,50.38,50.38,12015.0,44.9386,44.9386,44.9119,44.9119,12015.0
2016-06-21 13:35:00,50.36,50.42,50.36,50.42,8500.0,44.894,44.9475,44.894,44.9475,8500.0
2016-06-21 13:40:00,50.42,50.44,50.39,50.4,17000.0,44.9475,44.9653,44.9208,44.9297,17000.0
2016-06-21 13:45:00,50.38,50.41,50.36,50.37,7500.0,44.9119,44.9386,44.894,44.9029,7500.0
2016-06-21 13:50:00,50.36,50.4,50.36,50.37,28450.0,44.894,44.9297,44.894,44.9029,28450.0
2016-06-21 13:55:00,50.35,50.4,50.34,50.34,17600.0,44.8851,44.9297,44.8762,44.8762,17600.0
2016-06-21 14:00:00,50.35,50.36,50.31,50.36,16555.0,44.8851,44.894,44.8495,44.894,16555.0
2016-06-21 14:05:00,50.36,50.41,50.34,50.41,10100.0,44.894,44.9386,44.8762,44.9386,10100.0
2016-06-21 14:10:00,50.4,50.45,50.37,50.38,33840.0,44.9297,44.9743,44.9029,44.9119,33840.0
2016-06-21 14:15:00,50.38,50.39,50.37,50.37,6800.0,44.9119,44.9208,44.9029,44.9029,6800.0
2016-06-21 14:20:00,50.4,50.44,50.35,50.35,7505.0,44.9297,44.9653,44.8851,44.8851,7505.0
2016-06-21 14:25:00,50.39,50.4,50.36,50.38,13500.0,44.9208,44.9297,44.894,44.9119,13500.0
2016-06-21 14:30:00,50.38,50.38,50.32,50.35,16265.0,44.9119,44.9119,44.8584,44.8851,16265.0
2016-06-21 14:35:00,50.34,50.39,50.33,50.33,21175.0,44.8762,44.9208,44.8673,44.8673,21175.0
2016-06-21 14:40:00,50.34,50.34,50.29,50.3,197460.0,44.8762,44.8762,44.8316,44.8405,197460.0
2016-06-21 14:45:00,50.29,50.36,50.28,50.31,61705.0,44.8316,44.894,44.8227,44.8495,61705.0
2016-06-21 14:50:00,50.29,50.29,50.25,50.28,24720.0,44.8316,44.8316,44.796,44.8227,24720.0
2016-06-21 14:55:00,50.27,50.27,50.22,50.24,21640.0,44.8138,44.8138,44.7692,44.787,21640.0
2016-06-21 15:00:00,50.24,50.27,50.17,50.19,18560.0,44.787,44.8138,44.7246,44.7425,18560.0
2016-06-21 15:05:00,50.19,50.23,50.19,50.23,18440.0,44.7425,44.7781,44.7425,44.7781,18440.0
2016-06-21 15:10:00,50.23,50.23,50.2,50.23,29585.0,44.7781,44.7781,44.7514,44.7781,29585.0
2016-06-21 15:15:00,50.23,50.28,50.21,50.21,36965.0,44.7781,44.8227,44.7603,44.7603,36965.0
2016-06-21 15:20:00,50.21,50.23,50.18,50.22,22385.0,44.7603,44.7781,44.7336,44.7692,22385.0
2016-06-21 15:25:00,50.24,50.27,50.22,50.25,14500.0,44.787,44.8138,44.7692,44.796,14500.0
2016-06-21 15:30:00,50.24,50.26,50.17,50.23,88550.0,44.787,44.8049,44.7246,44.7781,88550.0
2016-06-21 15:35:00,50.23,50.27,50.21,50.22,51125.0,44.7781,44.8138,44.7603,44.7692,51125.0
2016-06-21 15:40:00,50.21,50.22,50.18,50.2,34000.0,44.7603,44.7692,44.7336,44.7514,34000.0
2016-06-21 15:45:00,50.2,50.23,50.19,50.22,34780.0,44.7514,44.7781,44.7425,44.7692,34780.0
2016-06-21 15:50:00,50.22,50.22,50.17,50.18,74840.0,44.7692,44.7692,44.7246,44.7336,74840.0
2016-06-21 15:55:00,50.18,50.19,50.14,50.19,128160.0,44.7336,44.7425,44.6979,44.7425,128160.0
2016-06-22 09:30:00,50.29,50.33,50.05,50.06,52545.0,44.8316,44.8673,44.6177,44.6266,52545.0
2016-06-22 09:35:00,50.01,50.15,50.01,50.11,39675.0,44.582,44.7068,44.582,44.6712,39675.0
2016-06-22 09:40:00,50.16,50.18,50.02,50.02,12775.0,44.7157,44.7336,44.5909,44.5909,12775.0
2016-06-22 09:45:00,50.05,50.06,50.01,50.06,5000.0,44.6177,44.6266,44.582,44.6266,5000.0
2016-06-22 09:50:00,50.02,50.04,49.93,49.94,40735.0,44.5909,44.6088,44.5107,44.5196,40735.0
2016-06-22 09:55:00,49.95,50.04,49.92,49.98,48340.0,44.5285,44.6088,44.5018,44.5553,48340.0
2016-06-22 10:00:00,49.95,50.02,49.95,49.96,64030.0,44.5285,44.5909,44.5285,44.5374,64030.0
2016-06-22 10:05:00,49.96,50.0,49.94,49.97,69870.0,44.5374,44.5731,44.5196,44.5464,69870.0
2016-06-22 10:10:00,49.95,50.0,49.92,49.99,87820.0,44.5285,44.5731,44.5018,44.5642,87820.0
2016-06-22 10:15:00,50.0,50.09,49.98,50.05,113290.0,44.5731,44.6533,44.5553,44.6177,113290.0
2016-06-22 10:20:00,50.04,50.11,50.04,50.11,6500.0,44.6088,44.6712,44.6088,44.6712,6500.0
2016-06-22 10:25:00,50.17,50.28,50.15,50.2,20500.0,44.7246,44.8227,44.7068,44.7514,20500.0
2016-06-22 10:30:00,50.2,50.28,50.18,50.26,13000.0,44.7514,44.8227,44.7336,44.8049,13000.0
2016-06-22 10:35:00,50.26,50.26,50.2,50.26,10790.0,44.8049,44.8049,44.7514,44.8049,10790.0
2016-06-22 10:40:00,50.27,50.33,50.25,50.33,20505.0,44.8138,44.8673,44.796,44.8673,20505.0
2016-06-22 10:45:00,50.36,50.36,50.2,50.22,34580.0,44.894,44.894,44.7514,44.7692,34580.0
2016-06-22 10:50:00,50.22,50.26,50.2,50.2,36660.0,44.7692,44.8049,44.7514,44.7514,36660.0
2016-06-22 10:55:00,50.21,50.28,50.21,50.27,25145.0,44.7603,44.8227,44.7603,44.8138,25145.0
2016-06-22 11:00:00,50.28,50.39,50.27,50.39,34560.0,44.8227,44.9208,44.8138,44.9208,34560.0
2016-06-22 11:05:00,50.39,50.39,50.22,50.26,101500.0,44.9208,44.9208,44.7692,44.8049,101500.0
2016-06-22 11:10:00,50.25,50.3,50.25,50.3,20055.0,44.796,44.8405,44.796,44.8405,20055.0
2016-06-22 11:15:00,50.29,50.36,50.28,50.36,20500.0,44.8316,44.894,44.8227,44.894,20500.0
2016-06-22 11:20:00,50.36,50.39,50.34,50.37,26015.0,44.894,44.9208,44.8762,44.9029,26015.0
2016-06-22 11:25:00,50.36,50.47,50.36,50.43,29230.0,44.894,44.9921,44.894,44.9564,29230.0
2016-06-22 11:30:00,50.43,50.43,50.3,50.31,27625.0,44.9564,44.9564,44.8405,44.8495,27625.0
2016-06-22 11:35:00,50.31,50.36,50.3,50.36,21950.0,44.8495,44.894,44.8405,44.894,21950.0
2016-06-22 11:40:00,50.33,50.35,50.29,50.35,38275.0,44.8673,44.8851,44.8316,44.8851,38275.0
2016-06-22 11:45:00,50.34,50.44,50.33,50.39,35805.0,44.8762,44.9653,44.8673,44.9208,35805.0
2016-06-22 11:50:00,50.39,50.42,50.39,50.42,3170.0,44.9208,44.9475,44.9208,44.9475,3170.0
2016-06-22 11:55:00,50.4,50.4,50.33,50.36,11900.0,44.9297,44.9297,44.8673,44.894,11900.0
2016-06-22 12:00:00,50.34,50.35,50.31,50.32,5620.0,44.8762,44.8851,44.8495,44.8584,5620.0
2016-06-22 12:05:00,50.31,50.32,50.28,50.32,12500.0,44.8495,44.8584,44.8227,44.8584,12500.0
2016-06-22 12:10:00,50.32,50.39,50.31,50.35,16500.0,44.8584,44.9208,44.8495,44.8851,16500.0
2016-06-22 12:15:00,50.35,50.35,50.31,50.33,12500.0,44.8851,44.8851,44.8495,44.8673,12500.0
2016-06-22 12:20:00,50.31,50.32,50.24,50.24,7280.0,44.8495,44.8584,44.787,44.787,7280.0
2016-06-22 12:25:00,50.26,50.29,50.23,50.29,1610.0,44.8049,44.8316,44.7781,44.8316,1610.0
2016-06-22 12:30:00,50.27,50.38,50.26,50.38,19750.0,44.8138,44.9119,44.8049,44.9119,19750.0
2016-06-22 12:35:00,50.36,50.41,50.36,50.38,7500.0,44.894,44.9386,44.894,44.9119,7500.0
2016-06-22 12:40:00,50.39,50.41,50.34,50.34,8500.0,44.9208,44.9386,44.8762,44.8762,8500.0
2016-06-22 12:45:00,50.34,50.35,50.31,50.32,5500.0,44.8762,44.8851,44.8495,44.8584,5500.0
2016-06-22 12:50:00,50.31,50.37,50.31,50.37,10730.0,44.8495,44.9029,44.8495,44.9029,10730.0
2016-06-22 12:55:00,50.4,50.42,50.39,50.42,6500.0,44.9297,44.9475,44.9208,44.9475,6500.0
2016-06-22 13:00:00,50.38,50.38,50.28,50.28,11675.0,44.9119,44.9119,44.8227,44.8227,11675.0
2016-06-22 13:05:00,50.28,50.35,50.28,50.32,51350.0,44.8227,44.8851,44.8227,44.8584,51350.0
2016-06-22 13:10:00,50.33,50.39,50.32,50.39,10510.0,44.8673,44.9208,44.8584,44.9208,10510.0
2016-06-22 13:15:00,50.39,50.4,50.36,50.4,10515.0,44.9208,44.9297,44.894,44.9297,10515.0
2016-06-22 13:20:00,50.37,50.4,50.36,50.38,54765.0,44.9029,44.9297,44.894,44.9119,54765.0
2016-06-22 13:25:00,50.37,50.4,50.37,50.4,10500.0,44.9029,44.9297,44.9029,44.9297,10500.0
2016-06-22 13:30:00,50.4,50.42,50.38,50.41,14985.0,44.9297,44.9475,44.9119,44.9386,14985.0
2016-06-22 13:35:00,50.41,50.46,50.39,50.45,10920.0,44.9386,44.9832,44.9208,44.9743,10920.0
2016-06-22 13:40:00,50.46,50.46,50.42,50.44,4000.0,44.9832,44.9832,44.9475,44.9653,4000.0
2016-06-22 13:45:00,50.42,50.42,50.42,50.42,2000.0,44.9475,44.9475,44.9475,44.9475,2000.0
2016-06-22 13:50:00,50.41,50.42,50.38,50.4,8670.0,44.9386,44.9475,44.9119,44.9297,8670.0
2016-06-22 13:55:00,50.38,50.4,50.36,50.36,14045.0,44.9119,44.9297,44.894,44.894,14045.0
2016-06-22 14:00:00,50.36,50.4,50.34,50.39,22085.0,44.894,44.9297,44.8762,44.9208,22085.0
2016-06-22 14:05:00,50.39,50.43,50.36,50.4,48970.0,44.9208,44.9564,44.894,44.9297,48970.0
2016-06-22 14:10:00,50.4,50.41,50.39,50.41,22485.0,44.9297,44.9386,44.9208,44.9386,22485.0
2016-06-22 14:15:00,50.39,50.43,50.38,50.42,20720.0,44.9208,44.9564,44.9119,44.9475,20720.0
2016-06-22 14:20:00,50.39,50.4,50.36,50.38,33975.0,44.9208,44.9297,44.894,44.9119,33975.0
2016-06-22 14:25:00,50.37,50.42,50.37,50.4,15785.0,44.9029,44.9475,44.9029,44.9297,15785.0
2016-06-22 14:30:00,50.42,50.42,50.37,50.42,45610.0,44.9475,44.9475,44.9029,44.9475,45610.0
2016-06-22 14:35:00,50.4,50.41,50.37,50.4,25065.0,44.9297,44.9386,44.9029,44.9297,25065.0
2016-06-22 14:40:00,50.39,50.42,50.38,50.41,18150.0,44.9208,44.9475,44.9119,44.9386,18150.0
2016-06-22 14:45:00,50.39,50.41,50.39,50.4,17115.0,44.9208,44.9386,44.9208,44.9297,17115.0
2016-06-22 14:50:00,50.39,50.39,50.36,50.38,18000.0,44.9208,44.9208,44.894,44.9119,18000.0
2016-06-22 14:55:00,50.39,50.46,50.39,50.42,15930.0,44.9208,44.9832,44.9208,44.9475,15930.0
2016-06-22 15:00:00,50.39,50.42,50.39,50.42,22845.0,44.9208,44.9475,44.9208,44.9475,22845.0
2016-06-22 15:05:00,50.42,50.42,50.38,50.4,43550.0,44.9475,44.9475,44.9119,44.9297,43550.0
2016-06-22 15:10:00,50.4,50.42,50.36,50.39,30325.0,44.9297,44.9475,44.894,44.9208,30325.0
2016-06-22 15:15:00,50.37,50.39,50.36,50.37,25665.0,44.9029,44.9208,44.894,44.9029,25665.0
2016-06-22 15:20:00,50.37,50.37,50.29,50.32,20390.0,44.9029,44.9029,44.8316,44.8584,20390.0
2016-06-22 15:25:00,50.31,50.35,50.3,50.31,22515.0,44.8495,44.8851,44.8405,44.8495,22515.0
2016-06-22 15:30:00,50.3,50.37,50.3,50.37,42000.0,44.8405,44.9029,44.8405,44.9029,42000.0
2016-06-22 15:35:00,50.36,50.41,50.33,50.39,29100.0,44.894,44.9386,44.8673,44.9208,29100.0
2016-06-22 15:40:00,50.4,50.41,50.34,50.35,29555.0,44.9297,44.9386,44.8762,44.8851,29555.0
2016-06-22 15:45:00,50.33,50.37,50.31,50.35,52045.0,44.8673,44.9029,44.8495,44.8851,52045.0
2016-06-22 15:50:00,50.34,50.41,50.3,50.4,121390.0,44.8762,44.9386,44.8405,44.9297,121390.0
2016-06-22 15:55:00,50.4,50.41,50.38,50.4,300420.0,44.9297,44.9386,44.9119,44.9297,300420.0
2016-06-23 09:30:00,50.83,50.96,50.72,50.95,77145.0,45.313,45.4289,45.215,45.42,77145.0
2016-06-23 09:35:00,50.94,51.1,50.91,51.1,50175.0,45.4111,45.5537,45.3843,45.5537,50175.0
2016-06-23 09:40:00,51.1,51.12,50.99,50.99,10500.0,45.5537,45.5715,45.4556,45.4556,10500.0
2016-06-23 09:45:00,50.99,51.08,50.94,51.08,21050.0,45.4556,45.5359,45.4111,45.5359,21050.0
2016-06-23 09:50:00,51.09,51.09,50.88,50.89,47305.0,45.5448,45.5448,45.3576,45.3665,47305.0
2016-06-23 09:55:00,50.95,51.0,50.89,50.91,36320.0,45.42,45.4646,45.3665,45.3843,36320.0
2016-06-23 10:00:00,50.94,51.08,50.94,51.03,29660.0,45.4111,45.5359,45.4111,45.4913,29660.0
2016-06-23 10:05:00,51.0,51.0,50.91,50.92,13025.0,45.4646,45.4646,45.3843,45.3932,13025.0
2016-06-23 10:10:00,50.97,51.02,50.97,51.02,10525.0,45.4378,45.4824,45.4378,45.4824,10525.0
2016-06-23 10:15:00,51.04,51.07,50.95,50.98,25925.0,45.5002,45.527,45.42,45.4467,25925.0
2016-06-23 10:20:00,50.99,51.02,50.98,51.0,9715.0,45.4556,45.4824,45.4467,45.4646,9715.0
2016-06-23 10:25:00,51.02,51.08,50.95,50.96,28945.0,45.4824,45.5359,45.42,45.4289,28945.0
2016-06-23 10:30:00,50.95,50.97,50.92,50.94,15100.0,45.42,45.4378,45.3932,45.4111,15100.0
2016-06-23 10:35:00,50.95,50.96,50.94,50.96,23485.0,45.42,45.4289,45.4111,45.4289,23485.0
2016-06-23 10:40:00,50.98,50.98,50.92,50.95,13500.0,45.4467,45.4467,45.3932,45.42,13500.0
2016-06-23 10:45:00,50.95,50.95,50.9,50.9,4500.0,45.42,45.42,45.3754,45.3754,4500.0
2016-06-23 10:50:00,50.9,50.9,50.81,50.86,10525.0,45.3754,45.3754,45.2952,45.3398,10525.0
2016-06-23 10:55:00,50.91,50.96,50.91,50.94,20500.0,45.3843,45.4289,45.3843,45.4111,20500.0
2016-06-23 11:00:00,50.97,50.97,50.9,50.92,11000.0,45.4378,45.4378,45.3754,45.3932,11000.0
2016-06-23 11:05:00,50.92,50.92,50.86,50.92,23525.0,45.3932,45.3932,45.3398,45.3932,23525.0
2016-06-23 11:10:00,50.91,51.0,50.89,51.0,22200.0,45.3843,45.4646,45.3665,45.4646,22200.0
2016-06-23 11:15:00,51.0,51.04,50.99,51.02,36855.0,45.4646,45.5002,45.4556,45.4824,36855.0
2016-06-23 11:20:00,51.01,51.03,50.97,51.01,23500.0,45.4735,45.4913,45.4378,45.4735,23500.0
2016-06-23 11:25:00,50.99,50.99,50.97,50.97,6500.0,45.4556,45.4556,45.4378,45.4378,6500.0
2016-06-23 11:30:00,50.98,51.02,50.98,51.01,7000.0,45.4467,45.4824,45.4467,45.4735,7000.0
2016-06-23 11:35:00,51.06,51.09,51.03,51.07,24365.0,45.518,45.5448,45.4913,45.527,24365.0
2016-06-23 11:40:00,51.08,51.14,51.07,51.13,19540.0,45.5359,45.5894,45.527,45.5805,19540.0
2016-06-23 11:45:00,51.12,51.14,51.1,51.14,14500.0,45.5715,45.5894,45.5537,45.5894,14500.0
2016-06-23 11:50:00,51.14,51.14,51.08,51.08,14955.0,45.5894,45.5894,45.5359,45.5359,14955.0
2016-06-23 11:55:00,51.08,51.08,51.01,51.02,23580.0,45.5359,45.5359,45.4735,45.4824,23580.0
2016-06-23 12:00:00,51.04,51.08,51.0,51.08,14065.0,45.5002,45.5359,45.4646,45.5359,14065.0
2016-06-23 12:05:00,51.05,51.12,51.05,51.1,42340.0,45.5091,45.5715,45.5091,45.5537,42340.0
2016-06-23 12:10:00,51.09,51.2,51.09,51.2,58720.0,45.5448,45.6429,45.5448,45.6429,58720.0
2016-06-23 12:15:00,51.2,51.21,51.17,51.21,19500.0,45.6429,45.6518,45.6161,45.6518,19500.0
2016-06-23 12:20:00,51.2,51.23,51.18,51.22,17650.0,45.6429,45.6696,45.625,45.6607,17650.0
2016-06-23 12:25:00,51.21,51.24,51.21,51.21,18745.0,45.6518,45.6785,45.6518,45.6518,18745.0
2016-06-23 12:30:00,51.19,51.19,51.07,51.07,248565.0,45.6339,45.6339,45.527,45.527,248565.0
2016-06-23 12:35:00,51.13,51.2,51.12,51.16,20485.0,45.5805,45.6429,45.5715,45.6072,20485.0
2016-06-23 12:40:00,51.15,51.16,51.07,51.1,25195.0,45.5983,45.6072,45.527,45.5537,25195.0
2016-06-23 12:45:00,51.08,51.09,51.05,51.07,20000.0,45.5359,45.5448,45.5091,45.527,20000.0
2016-06-23 12:50:00,51.1,51.13,51.05,51.05,11500.0,45.5537,45.5805,45.5091,45.5091,11500.0
2016-06-23 12:55:00,51.07,51.12,51.07,51.12,20760.0,45.527,45.5715,45.527,45.5715,20760.0
2016-06-23 13:00:00,51.12,51.16,51.03,51.06,60800.0,45.5715,45.6072,45.4913,45.518,60800.0
2016-06-23 13:05:00,51.06,51.06,50.99,51.04,21745.0,45.518,45.518,45.4556,45.5002,21745.0
2016-06-23 13:10:00,51.03,51.09,51.03,51.04,14595.0,45.4913,45.5448,45.4913,45.5002,14595.0
2016-06-23 13:15:00,51.05,51.1,51.03,51.1,23000.0,45.5091,45.5537,45.4913,45.5537,23000.0
2016-06-23 13:20:00,51.08,51.12,51.08,51.09,22385.0,45.5359,45.5715,45.5359,45.5448,22385.0
2016-06-23 13:25:00,51.07,51.08,51.04,51.07,11330.0,45.527,45.5359,45.5002,45.527,11330.0
2016-06-23 13:30:00,51.08,51.1,51.05,51.06,27365.0,45.5359,45.5537,45.5091,45.518,27365.0
2016-06-23 13:35:00,51.06,51.06,51.02,51.04,26550.0,45.518,45.518,45.4824,45.5002,26550.0
2016-06-23 13:40:00,51.06,51.07,50.98,51.06,83875.0,45.518,45.527,45.4467,45.518,83875.0
2016-06-23 13:45:00,51.08,51.1,51.06,51.06,22145.0,45.5359,45.5537,45.518,45.518,22145.0
2016-06-23 13:50:00,51.06,51.09,51.05,51.08,13405.0,45.518,45.5448,45.5091,45.5359,13405.0
2016-06-23 13:55:00,51.08,51.09,51.06,51.07,31855.0,45.5359,45.5448,45.518,45.527,31855.0
2016-06-23 14:00:00,51.08,51.11,51.08,51.09,37260.0,45.5359,45.5626,45.5359,45.5448,37260.0
2016-06-23 14:05:00,51.09,51.11,51.08,51.1,10575.0,45.5448,45.5626,45.5359,45.5537,10575.0
2016-06-23 14:10:00,51.11,51.18,51.11,51.18,23795.0,45.5626,45.625,45.5626,45.625,23795.0
2016-06-23 14:15:00,51.18,51.18,51.12,51.12,14745.0,45.625,45.625,45.5715,45.5715,14745.0
2016-06-23 14:20:00,51.1,51.12,51.06,51.09,9105.0,45.5537,45.5715,45.518,45.5448,9105.0
2016-06-23 14:25:00,51.08,51.14,51.08,51.13,15275.0,45.5359,45.5894,45.5359,45.5805,15275.0
2016-06-23 14:30:00,51.12,51.13,51.09,51.1,12500.0,45.5715,45.5805,45.5448,45.5537,12500.0
2016-06-23 14:35:00,51.11,51.11,51.09,51.1,16000.0,45.5626,45.5626,45.5448,45.5537,16000.0
2016-06-23 14:40:00,51.1,51.13,51.09,51.13,12500.0,45.5537,45.5805,45.5448,45.5805,12500.0
2016-06-23 14:45:00,51.14,51.21,51.14,51.18,16660.0,45.5894,45.6518,45.5894,45.625,16660.0
2016-06-23 14:50:00,51.18,51.22,51.18,51.22,21250.0,45.625,45.6607,45.625,45.6607,21250.0
2016-06-23 14:55:00,51.22,51.23,51.2,51.21,18985.0,45.6607,45.6696,45.6429,45.6518,18985.0
2016-06-23 15:00:00,51.19,51.2,51.16,51.16,14505.0,45.6339,45.6429,45.6072,45.6072,14505.0
2016-06-23 15:05:00,51.16,51.17,51.13,51.13,10500.0,45.6072,45.6161,45.5805,45.5805,10500.0
2016-06-23 15:10:00,51.13,51.16,51.12,51.15,17075.0,45.5805,45.6072,45.5715,45.5983,17075.0
2016-06-23 15:15:00,51.16,51.16,51.1,51.1,15535.0,45.6072,45.6072,45.5537,45.5537,15535.0
2016-06-23 15:20:00,51.11,51.12,51.08,51.08,19185.0,45.5626,45.5715,45.5359,45.5359,19185.0
2016-06-23 15:25:00,51.08,51.1,51.08,51.09,17700.0,45.5359,45.5537,45.5359,45.5448,17700.0
2016-06-23 15:30:00,51.1,51.11,51.08,51.1,60255.0,45.5537,45.5626,45.5359,45.5537,60255.0
2016-06-23 15:35:00,51.1,51.11,51.08,51.1,48395.0,45.5537,45.5626,45.5359,45.5537,48395.0
2016-06-23 15:40:00,51.1,51.11,51.08,51.11,45825.0,45.5537,45.5626,45.5359,45.5626,45825.0
2016-06-23 15:45:00,51.11,51.12,51.09,51.11,144775.0,45.5626,45.5715,45.5448,45.5626,144775.0
2016-06-23 15:50:00,51.11,51.16,51.11,51.15,157085.0,45.5626,45.6072,45.5626,45.5983,157085.0
2016-06-23 15:55:00,51.15,51.24,51.14,51.21,396720.0,45.5983,45.6785,45.5894,45.6518,396720.0
2016-06-24 09:30:00,49.56,50.25,49.35,49.65,112240.0,44.1809,44.796,43.9936,44.2611,112240.0
2016-06-24 09:35:00,49.7,49.78,49.61,49.61,95645.0,44.3057,44.377,44.2254,44.2254,95645.0
2016-06-24 09:40:00,49.62,49.76,49.58,49.73,132575.0,44.2343,44.3591,44.1987,44.3324,132575.0
2016-06-24 09:45:00,49.7,49.71,49.36,49.55,108115.0,44.3057,44.3146,44.0026,44.1719,108115.0
2016-06-24 09:50:00,49.55,49.56,49.37,49.44,171940.0,44.1719,44.1809,44.0115,44.0739,171940.0
2016-06-24 09:55:00,49.46,49.73,49.43,49.69,140670.0,44.0917,44.3324,44.065,44.2967,140670.0
2016-06-24 10:00:00,49.65,50.15,49.63,50.08,145125.0,44.2611,44.7068,44.2433,44.6444,145125.0
2016-06-24 10:05:00,50.08,50.25,50.06,50.25,191325.0,44.6444,44.796,44.6266,44.796,191325.0
2016-06-24 10:10:00,50.25,50.3,50.15,50.25,51010.0,44.796,44.8405,44.7068,44.796,51010.0
2016-06-24 10:15:00,50.27,50.34,50.17,50.24,36775.0,44.8138,44.8762,44.7246,44.787,36775.0
2016-06-24 10:20:00,50.18,50.42,50.18,50.42,68620.0,44.7336,44.9475,44.7336,44.9475,68620.0
2016-06-24 10:25:00,50.44,50.44,50.24,50.37,48230.0,44.9653,44.9653,44.787,44.9029,48230.0
2016-06-24 10:30:00,50.39,50.42,50.23,50.23,11925.0,44.9208,44.9475,44.7781,44.7781,11925.0
2016-06-24 10:35:00,50.24,50.32,50.21,50.26,22500.0,44.787,44.8584,44.7603,44.8049,22500.0
2016-06-24 10:40:00,50.26,50.28,50.13,50.19,27140.0,44.8049,44.8227,44.689,44.7425,27140.0
2016-06-24 10:45:00,50.2,50.25,50.12,50.13,18370.0,44.7514,44.796,44.6801,44.689,18370.0
2016-06-24 10:50:00,50.15,50.15,50.11,50.13,32555.0,44.7068,44.7068,44.6712,44.689,32555.0
2016-06-24 10:55:00,50.13,50.14,49.95,49.95,38245.0,44.689,44.6979,44.5285,44.5285,38245.0
2016-06-24 11:00:00,49.94,49.99,49.9,49.98,26465.0,44.5196,44.5642,44.484,44.5553,26465.0
2016-06-24 11:05:00,49.94,50.07,49.94,50.0,49170.0,44.5196,44.6355,44.5196,44.5731,49170.0
2016-06-24 11:10:00,49.99,50.04,49.93,50.04,19785.0,44.5642,44.6088,44.5107,44.6088,19785.0
2016-06-24 11:15:00,50.03,50.06,49.96,50.0,26130.0,44.5998,44.6266,44.5374,44.5731,26130.0
2016-06-24 11:20:00,50.03,50.03,49.95,49.98,29495.0,44.5998,44.5998,44.5285,44.5553,29495.0
2016-06-24 11:25:00,49.98,50.04,49.95,50.03,28080.0,44.5553,44.6088,44.5285,44.5998,28080.0
2016-06-24 11:30:00,50.01,50.04,49.94,49.94,23500.0,44.582,44.6088,44.5196,44.5196,23500.0
2016-06-24 11:35:00,49.91,50.01,49.91,50.01,11980.0,44.4929,44.582,44.4929,44.582,11980.0
2016-06-24 11:40:00,50.0,50.0,49.9,49.99,29815.0,44.5731,44.5731,44.484,44.5642,29815.0
2016-06-24 11:45:00,50.01,50.08,50.01,50.04,29000.0,44.582,44.6444,44.582,44.6088,29000.0
2016-06-24 11:50:00,50.03,50.06,49.93,49.94,12940.0,44.5998,44.6266,44.5107,44.5196,12940.0
2016-06-24 11:55:00,50.01,50.06,50.0,50.02,21170.0,44.582,44.6266,44.5731,44.5909,21170.0
2016-06-24 12:00:00,50.04,50.07,49.99,50.0,21050.0,44.6088,44.6355,44.5642,44.5731,21050.0
2016-06-24 12:05:00,50.0,50.05,49.95,49.95,16605.0,44.5731,44.6177,44.5285,44.5285,16605.0
2016-06-24 12:10:00,49.94,49.95,49.82,49.84,29860.0,44.5196,44.5285,44.4126,44.4305,29860.0
2016-06-24 12:15:00,49.86,49.88,49.83,49.84,18500.0,44.4483,44.4661,44.4215,44.4305,18500.0
2016-06-24 12:20:00,49.84,49.99,49.83,49.94,17750.0,44.4305,44.5642,44.4215,44.5196,17750.0
2016-06-24 12:25:00,49.91,50.02,49.91,50.0,8000.0,44.4929,44.5909,44.4929,44.5731,8000.0
2016-06-24 12:30:00,50.0,50.02,49.82,49.85,37765.0,44.5731,44.5909,44.4126,44.4394,37765.0
2016-06-24 12:35:00,49.88,49.88,49.8,49.8,9585.0,44.4661,44.4661,44.3948,44.3948,9585.0
2016-06-24 12:40:00,49.84,49.84,49.73,49.76,19230.0,44.4305,44.4305,44.3324,44.3591,19230.0
2016-06-24 12:45:00,49.77,49.79,49.73,49.79,22820.0,44.3681,44.3859,44.3324,44.3859,22820.0
2016-06-24 12:50:00,49.79,49.79,49.65,49.73,18660.0,44.3859,44.3859,44.2611,44.3324,18660.0
2016-06-24 12:55:00,49.72,49.74,49.67,49.71,10000.0,44.3235,44.3413,44.2789,44.3146,10000.0
2016-06-24 13:00:00,49.7,49.76,49.69,49.74,29590.0,44.3057,44.3591,44.2967,44.3413,29590.0
2016-06-24 13:05:00,49.69,49.7,49.63,49.66,10500.0,44.2967,44.3057,44.2433,44.27,10500.0
2016-06-24 13:10:00,49.66,49.76,49.64,49.74,17700.0,44.27,44.3591,44.2522,44.3413,17700.0
2016-06-24 13:15:00,49.75,49.75,49.63,49.68,20500.0,44.3502,44.3502,44.2433,44.2878,20500.0
2016-06-24 13:20:00,49.66,49.73,49.65,49.65,23700.0,44.27,44.3324,44.2611,44.2611,23700.0
2016-06-24 13:25:00,49.65,49.65,49.61,49.65,29730.0,44.2611,44.2611,44.2254,44.2611,29730.0
2016-06-24 13:30:00,49.64,49.73,49.62,49.73,20000.0,44.2522,44.3324,44.2343,44.3324,20000.0
2016-06-24 13:35:00,49.73,49.8,49.73,49.76,20500.0,44.3324,44.3948,44.3324,44.3591,20500.0
2016-06-24 13:40:00,49.72,49.73,49.67,49.67,31755.0,44.3235,44.3324,44.2789,44.2789,31755.0
2016-06-24 13:45:00,49.64,49.68,49.56,49.62,25275.0,44.2522,44.2878,44.1809,44.2343,25275.0
2016-06-24 13:50:00,49.66,49.71,49.63,49.71,19500.0,44.27,44.3146,44.2433,44.3146,19500.0
2016-06-24 13:55:00,49.69,49.75,49.59,49.59,64455.0,44.2967,44.3502,44.2076,44.2076,64455.0
2016-06-24 14:00:00,49.63,49.67,49.61,49.65,20910.0,44.2433,44.2789,44.2254,44.2611,20910.0
2016-06-24 14:05:00,49.64,49.66,49.62,49.65,10615.0,44.2522,44.27,44.2343,44.2611,10615.0
2016-06-24 14:10:00,49.66,49.7,49.61,49.61,23000.0,44.27,44.3057,44.2254,44.2254,23000.0
2016-06-24 14:15:00,49.64,49.64,49.56,49.6,21700.0,44.2522,44.2522,44.1809,44.2165,21700.0
2016-06-24 14:20:00,49.56,49.58,49.48,49.48,15000.0,44.1809,44.1987,44.1095,44.1095,15000.0
2016-06-24 14:25:00,49.51,49.55,49.47,49.51,20000.0,44.1363,44.1719,44.1006,44.1363,20000.0
2016-06-24 14:30:00,49.5,49.5,49.4,49.41,70495.0,44.1274,44.1274,44.0382,44.0471,70495.0
2016-06-24 14:35:00,49.4,49.45,49.35,49.39,63435.0,44.0382,44.0828,43.9936,44.0293,63435.0
2016-06-24 14:40:00,49.37,49.46,49.36,49.44,35700.0,44.0115,44.0917,44.0026,44.0739,35700.0
2016-06-24 14:45:00,49.41,49.43,49.35,49.39,75985.0,44.0471,44.065,43.9936,44.0293,75985.0
2016-06-24 14:50:00,49.39,49.49,49.37,49.49,48950.0,44.0293,44.1185,44.0115,44.1185,48950.0
2016-06-24 14:55:00,49.49,49.52,49.43,49.44,44610.0,44.1185,44.1452,44.065,44.0739,44610.0
2016-06-24 15:00:00,49.43,49.5,49.38,49.49,48955.0,44.065,44.1274,44.0204,44.1185,48955.0
2016-06-24 15:05:00,49.48,49.49,49.36,49.4,35530.0,44.1095,44.1185,44.0026,44.0382,35530.0
2016-06-24 15:10:00,49.4,49.4,49.24,49.31,42980.0,44.0382,44.0382,43.8956,43.958,42980.0
2016-06-24 15:15:00,49.3,49.31,49.15,49.16,39295.0,43.9491,43.958,43.8154,43.8243,39295.0
2016-06-24 15:20:00,49.21,49.34,49.2,49.25,72010.0,43.8688,43.9847,43.8599,43.9045,72010.0
2016-06-24 15:25:00,49.27,49.35,49.25,49.32,34160.0,43.9223,43.9936,43.9045,43.9669,34160.0
2016-06-24 15:30:00,49.32,49.42,49.3,49.39,73310.0,43.9669,44.0561,43.9491,44.0293,73310.0
2016-06-24 15:35:00,49.42,49.51,49.34,49.35,64305.0,44.0561,44.1363,43.9847,43.9936,64305.0
2016-06-24 15:40:00,49.37,49.58,49.37,49.54,123670.0,44.0115,44.1987,44.0115,44.163,123670.0
2016-06-24 15:45:00,49.53,49.66,49.45,49.59,210685.0,44.1541,44.27,44.0828,44.2076,210685.0
2016-06-24 15:50:00,49.59,49.67,49.56,49.6,169145.0,44.2076,44.2789,44.1809,44.2165,169145.0
2016-06-24 15:55:00,49.61,49.61,49.27,49.28,716585.0,44.2254,44.2254,43.9223,43.9312,716585.0
2016-06-27 09:30:00,49.06,49.06,48.7,48.77,105140.0,43.7351,43.7351,43.4142,43.4766,105140.0
2016-06-27 09:35:00,48.78,48.86,48.6,48.72,60350.0,43.4855,43.5568,43.3251,43.432,60350.0
2016-06-27 09:40:00,48.72,48.9,48.61,48.87,28995.0,43.432,43.5925,43.334,43.5657,28995.0
2016-06-27 09:45:00,48.81,48.98,48.79,48.97,57555.0,43.5123,43.6638,43.4944,43.6549,57555.0
2016-06-27 09:50:00,48.92,48.97,48.85,48.86,63335.0,43.6103,43.6549,43.5479,43.5568,63335.0
2016-06-27 09:55:00,48.86,48.9,48.75,48.87,25380.0,43.5568,43.5925,43.4588,43.5657,25380.0
2016-06-27 10:00:00,48.82,48.91,48.77,48.84,59185.0,43.5212,43.6014,43.4766,43.539,59185.0
2016-06-27 10:05:00,48.84,48.93,48.82,48.9,77780.0,43.539,43.6192,43.5212,43.5925,77780.0
2016-06-27 10:10:00,48.89,48.94,48.75,48.75,35985.0,43.5836,43.6281,43.4588,43.4588,35985.0
2016-06-27 10:15:00,48.76,48.78,48.67,48.74,33830.0,43.4677,43.4855,43.3875,43.4499,33830.0
2016-06-27 10:20:00,48.72,48.85,48.69,48.79,51095.0,43.432,43.5479,43.4053,43.4944,51095.0
2016-06-27 10:25:00,48.75,48.79,48.65,48.73,26280.0,43.4588,43.4944,43.3696,43.4409,26280.0
2016-06-27 10:30:00,48.71,48.83,48.68,48.83,20005.0,43.4231,43.5301,43.3964,43.5301,20005.0
2016-06-27 10:35:00,48.85,48.91,48.76,48.76,43740.0,43.5479,43.6014,43.4677,43.4677,43740.0
2016-06-27 10:40:00,48.77,48.87,48.71,48.84,43580.0,43.4766,43.5657,43.4231,43.539,43580.0
2016-06-27 10:45:00,48.8,48.8,48.61,48.65,29790.0,43.5033,43.5033,43.334,43.3696,29790.0
2016-06-27 10:50:00,48.66,48.68,48.56,48.62,26000.0,43.3785,43.3964,43.2894,43.3429,26000.0
2016-06-27 10:55:00,48.64,48.65,48.57,48.61,19025.0,43.3607,43.3696,43.2983,43.334,19025.0
2016-06-27 11:00:00,48.59,48.72,48.56,48.64,24685.0,43.3161,43.432,43.2894,43.3607,24685.0
2016-06-27 11:05:00,48.67,48.75,48.52,48.6,38915.0,43.3875,43.4588,43.2537,43.3251,38915.0
2016-06-27 11:10:00,48.55,48.56,48.45,48.45,25295.0,43.2805,43.2894,43.1913,43.1913,25295.0
2016-06-27 11:15:00,48.46,48.57,48.38,48.57,35450.0,43.2002,43.2983,43.1289,43.2983,35450.0
2016-06-27 11:20:00,48.52,48.52,48.36,48.37,16500.0,43.2537,43.2537,43.1111,43.12,16500.0
2016-06-27 11:25:00,48.39,48.6,48.39,48.57,26125.0,43.1378,43.3251,43.1378,43.2983,26125.0
2016-06-27 11:30:00,48.6,48.66,48.58,48.63,39225.0,43.3251,43.3785,43.3072,43.3518,39225.0
2016-06-27 11:35:00,48.63,48.7,48.6,48.63,17760.0,43.3518,43.4142,43.3251,43.3518,17760.0
2016-06-27 11:40:00,48.64,48.75,48.62,48.7,26205.0,43.3607,43.4588,43.3429,43.4142,26205.0
2016-06-27 11:45:00,48.69,48.76,48.66,48.67,11500.0,43.4053,43.4677,43.3785,43.3875,11500.0
2016-06-27 11:50:00,48.67,48.72,48.59,48.68,25500.0,43.3875,43.432,43.3161,43.3964,25500.0
2016-06-27 11:55:00,48.66,48.72,48.63,48.67,20770.0,43.3785,43.432,43.3518,43.3875,20770.0
2016-06-27 12:00:00,48.66,48.72,48.6,48.72,21500.0,43.3785,43.432,43.3251,43.432,21500.0
2016-06-27 12:05:00,48.72,48.75,48.63,48.66,67810.0,43.432,43.4588,43.3518,43.3785,67810.0
2016-06-27 12:10:00,48.65,48.7,48.61,48.67,25250.0,43.3696,43.4142,43.334,43.3875,25250.0
2016-06-27 12:15:00,48.65,48.78,48.65,48.7,17795.0,43.3696,43.4855,43.3696,43.4142,17795.0
2016-06-27 12:20:00,48.72,48.82,48.67,48.78,31310.0,43.432,43.5212,43.3875,43.4855,31310.0
2016-06-27 12:25:00,48.78,48.84,48.77,48.82,10995.0,43.4855,43.539,43.4766,43.5212,10995.0
2016-06-27 12:30:00,48.84,48.85,48.72,48.75,22950.0,43.539,43.5479,43.432,43.4588,22950.0
2016-06-27 12:35:00,48.73,48.75,48.63,48.63,9850.0,43.4409,43.4588,43.3518,43.3518,9850.0
2016-06-27 12:40:00,48.61,48.64,48.5,48.54,26150.0,43.334,43.3607,43.2359,43.2716,26150.0
2016-06-27 12:45:00,48.53,48.6,48.52,48.57,13640.0,43.2626,43.3251,43.2537,43.2983,13640.0
2016-06-27 12:50:00,48.58,48.63,48.55,48.55,11660.0,43.3072,43.3518,43.2805,43.2805,11660.0
2016-06-27 12:55:00,48.57,48.64,48.55,48.63,10000.0,43.2983,43.3607,43.2805,43.3518,10000.0
2016-06-27 13:00:00,48.61,48.78,48.61,48.72,14265.0,43.334,43.4855,43.334,43.432,14265.0
2016-06-27 13:05:00,48.72,48.72,48.58,48.63,11810.0,43.432,43.432,43.3072,43.3518,11810.0
2016-06-27 13:10:00,48.61,48.73,48.61,48.73,35580.0,43.334,43.4409,43.334,43.4409,35580.0
2016-06-27 13:15:00,48.74,48.83,48.74,48.77,19250.0,43.4499,43.5301,43.4499,43.4766,19250.0
2016-06-27 13:20:00,48.81,48.87,48.77,48.86,25540.0,43.5123,43.5657,43.4766,43.5568,25540.0
2016-06-27 13:25:00,48.88,48.94,48.85,48.88,16150.0,43.5747,43.6281,43.5479,43.5747,16150.0
2016-06-27 13:30:00,48.82,48.86,48.74,48.76,16500.0,43.5212,43.5568,43.4499,43.4677,16500.0
2016-06-27 13:35:00,48.76,48.8,48.65,48.74,24810.0,43.4677,43.5033,43.3696,43.4499,24810.0
2016-06-27 13:40:00,48.69,48.69,48.57,48.59,18000.0,43.4053,43.4053,43.2983,43.3161,18000.0
2016-06-27 13:45:00,48.56,48.67,48.54,48.65,33330.0,43.2894,43.3875,43.2716,43.3696,33330.0
2016-06-27 13:50:00,48.64,48.69,48.57,48.66,21025.0,43.3607,43.4053,43.2983,43.3785,21025.0
2016-06-27 13:55:00,48.62,48.66,48.55,48.63,14880.0,43.3429,43.3785,43.2805,43.3518,14880.0
2016-06-27 14:00:00,48.61,48.67,48.55,48.66,27280.0,43.334,43.3875,43.2805,43.3785,27280.0
2016-06-27 14:05:00,48.63,48.63,48.57,48.59,17045.0,43.3518,43.3518,43.2983,43.3161,17045.0
2016-06-27 14:10:00,48.61,48.61,48.48,48.49,49000.0,43.334,43.334,43.2181,43.227,49000.0
2016-06-27 14:15:00,48.52,48.52,48.39,48.45,19745.0,43.2537,43.2537,43.1378,43.1913,19745.0
2016-06-27 14:20:00,48.44,48.49,48.42,48.43,20000.0,43.1824,43.227,43.1646,43.1735,20000.0
2016-06-27 14:25:00,48.44,48.51,48.41,48.45,27445.0,43.1824,43.2448,43.1557,43.1913,27445.0
2016-06-27 14:30:00,48.49,48.5,48.4,48.43,43620.0,43.227,43.2359,43.1468,43.1735,43620.0
2016-06-27 14:35:00,48.42,48.55,48.4,48.49,20320.0,43.1646,43.2805,43.1468,43.227,20320.0
2016-06-27 14:40:00,48.44,48.48,48.37,48.4,15215.0,43.1824,43.2181,43.12,43.1468,15215.0
2016-06-27 14:45:00,48.41,48.42,48.15,48.24,100760.0,43.1557,43.1646,42.9239,43.0041,100760.0
2016-06-27 14:50:00,48.23,48.28,48.16,48.24,51000.0,42.9952,43.0398,42.9328,43.0041,51000.0
2016-06-27 14:55:00,48.23,48.29,48.15,48.25,53995.0,42.9952,43.0487,42.9239,43.013,53995.0
2016-06-27 15:00:00,48.25,48.38,48.25,48.37,92100.0,43.013,43.1289,43.013,43.12,92100.0
2016-06-27 15:05:00,48.39,48.39,48.27,48.28,41715.0,43.1378,43.1378,43.0309,43.0398,41715.0
2016-06-27 15:10:00,48.3,48.41,48.3,48.34,24620.0,43.0576,43.1557,43.0576,43.0933,24620.0
2016-06-27 15:15:00,48.34,48.37,48.29,48.32,29065.0,43.0933,43.12,43.0487,43.0754,29065.0
2016-06-27 15:20:00,48.32,48.33,48.21,48.22,26115.0,43.0754,43.0844,42.9774,42.9863,26115.0
2016-06-27 15:25:00,48.26,48.36,48.26,48.28,31345.0,43.022,43.1111,43.022,43.0398,31345.0
2016-06-27 15:30:00,48.22,48.36,48.22,48.28,27020.0,42.9863,43.1111,42.9863,43.0398,27020.0
2016-06-27 15:35:00,48.27,48.46,48.23,48.46,42665.0,43.0309,43.2002,42.9952,43.2002,42665.0
2016-06-27 15:40:00,48.45,48.5,48.44,48.47,72975.0,43.1913,43.2359,43.1824,43.2092,72975.0
2016-06-27 15:45:00,48.46,48.56,48.45,48.55,87745.0,43.2002,43.2894,43.1913,43.2805,87745.0
2016-06-27 15:50:00,48.54,48.55,48.44,48.5,98900.0,43.2716,43.2805,43.1824,43.2359,98900.0
2016-06-27 15:55:00,48.51,48.51,48.41,48.46,173120.0,43.2448,43.2448,43.1557,43.2002,173120.0
2016-06-28 09:30:00,48.9,48.9,48.58,48.58,91265.0,43.5925,43.5925,43.3072,43.3072,91265.0
2016-06-28 09:35:00,48.61,48.61,48.44,48.59,28040.0,43.334,43.334,43.1824,43.3161,28040.0
2016-06-28 09:40:00,48.61,48.78,48.56,48.77,22560.0,43.334,43.4855,43.2894,43.4766,22560.0
2016-06-28 09:45:00,48.81,48.86,48.75,48.77,54125.0,43.5123,43.5568,43.4588,43.4766,54125.0
2016-06-28 09:50:00,48.83,48.96,48.83,48.93,19820.0,43.5301,43.646,43.5301,43.6192,19820.0
2016-06-28 09:55:00,48.88,49.03,48.86,48.96,42345.0,43.5747,43.7084,43.5568,43.646,42345.0
2016-06-28 10:00:00,48.99,49.06,48.98,49.05,30760.0,43.6727,43.7351,43.6638,43.7262,30760.0
2016-06-28 10:05:00,49.0,49.0,48.91,48.91,37240.0,43.6816,43.6816,43.6014,43.6014,37240.0
2016-06-28 10:10:00,48.93,49.07,48.93,49.04,81080.0,43.6192,43.744,43.6192,43.7173,81080.0
2016-06-28 10:15:00,49.07,49.12,48.99,48.99,36535.0,43.744,43.7886,43.6727,43.6727,36535.0
2016-06-28 10:20:00,49.0,49.05,48.94,48.97,30290.0,43.6816,43.7262,43.6281,43.6549,30290.0
2016-06-28 10:25:00,48.98,49.01,48.95,48.97,22000.0,43.6638,43.6906,43.6371,43.6549,22000.0
2016-06-28 10:30:00,49.0,49.06,48.92,48.92,13650.0,43.6816,43.7351,43.6103,43.6103,13650.0
2016-06-28 10:35:00,48.92,48.98,48.89,48.94,70770.0,43.6103,43.6638,43.5836,43.6281,70770.0
2016-06-28 10:40:00,48.93,49.01,48.9,49.01,13000.0,43.6192,43.6906,43.5925,43.6906,13000.0
2016-06-28 10:45:00,49.03,49.03,48.93,48.94,18000.0,43.7084,43.7084,43.6192,43.6281,18000.0
2016-06-28 10:50:00,48.98,49.02,48.95,48.98,18765.0,43.6638,43.6995,43.6371,43.6638,18765.0
2016-06-28 10:55:00,49.0,49.04,48.93,48.97,34740.0,43.6816,43.7173,43.6192,43.6549,34740.0
2016-06-28 11:00:00,48.98,48.99,48.89,48.9,19500.0,43.6638,43.6727,43.5836,43.5925,19500.0
2016-06-28 11:05:00,48.91,48.96,48.86,48.87,28800.0,43.6014,43.646,43.5568,43.5657,28800.0
2016-06-28 11:10:00,48.87,49.01,48.85,48.92,91000.0,43.5657,43.6906,43.5479,43.6103,91000.0
2016-06-28 11:15:00,48.96,49.01,48.95,48.97,41900.0,43.646,43.6906,43.6371,43.6549,41900.0
2016-06-28 11:20:00,48.97,49.04,48.95,48.97,65795.0,43.6549,43.7173,43.6371,43.6549,65795.0
2016-06-28 11:25:00,48.97,49.08,48.97,49.03,79980.0,43.6549,43.753,43.6549,43.7084,79980.0
2016-06-28 11:30:00,49.06,49.21,49.06,49.18,27000.0,43.7351,43.8688,43.7351,43.8421,27000.0
2016-06-28 11:35:00,49.18,49.21,49.14,49.21,45825.0,43.8421,43.8688,43.8064,43.8688,45825.0
2016-06-28 11:40:00,49.19,49.26,49.17,49.22,37215.0,43.851,43.9134,43.8332,43.8778,37215.0
2016-06-28 11:45:00,49.24,49.3,49.24,49.26,19500.0,43.8956,43.9491,43.8956,43.9134,19500.0
2016-06-28 11:50:00,49.27,49.33,49.25,49.3,27500.0,43.9223,43.9758,43.9045,43.9491,27500.0
2016-06-28 11:55:00,49.31,49.41,49.31,49.39,23325.0,43.958,44.0471,43.958,44.0293,23325.0
2016-06-28 12:00:00,49.4,49.4,49.35,49.37,38560.0,44.0382,44.0382,43.9936,44.0115,38560.0
2016-06-28 12:05:00,49.36,49.4,49.35,49.36,20500.0,44.0026,44.0382,43.9936,44.0026,20500.0
2016-06-28 12:10:00,49.39,49.43,49.35,49.35,28000.0,44.0293,44.065,43.9936,43.9936,28000.0
2016-06-28 12:15:00,49.38,49.4,49.33,49.35,20000.0,44.0204,44.0382,43.9758,43.9936,20000.0
2016-06-28 12:20:00,49.35,49.41,49.3,49.33,48000.0,43.9936,44.0471,43.9491,43.9758,48000.0
2016-06-28 12:25:00,49.32,49.42,49.31,49.42,41565.0,43.9669,44.0561,43.958,44.0561,41565.0
2016-06-28 12:30:00,49.42,49.45,49.37,49.43,26500.0,44.0561,44.0828,44.0115,44.065,26500.0
2016-06-28 12:35:00,49.44,49.44,49.39,49.42,18265.0,44.0739,44.0739,44.0293,44.0561,18265.0
2016-06-28 12:40:00,49.43,49.44,49.24,49.24,188765.0,44.065,44.0739,43.8956,43.8956,188765.0
2016-06-28 12:45:00,49.26,49.34,49.21,49.24,95360.0,43.9134,43.9847,43.8688,43.8956,95360.0
2016-06-28 12:50:00,49.24,49.38,49.2,49.33,76420.0,43.8956,44.0204,43.8599,43.9758,76420.0
2016-06-28 12:55:00,49.36,49.4,49.32,49.32,27500.0,44.0026,44.0382,43.9669,43.9669,27500.0
2016-06-28 13:00:00,49.35,49.39,49.29,49.35,38750.0,43.9936,44.0293,43.9402,43.9936,38750.0
2016-06-28 13:05:00,49.36,49.36,49.27,49.31,24750.0,44.0026,44.0026,43.9223,43.958,24750.0
2016-06-28 13:10:00,49.31,49.33,49.25,49.29,31755.0,43.958,43.9758,43.9045,43.9402,31755.0
2016-06-28 13:15:00,49.26,49.27,49.15,49.2,35250.0,43.9134,43.9223,43.8154,43.8599,35250.0
2016-06-28 13:20:00,49.2,49.22,49.13,49.14,22250.0,43.8599,43.8778,43.7975,43.8064,22250.0
2016-06-28 13:25:00,49.12,49.19,49.12,49.14,34100.0,43.7886,43.851,43.7886,43.8064,34100.0
2016-06-28 13:30:00,49.11,49.13,49.06,49.06,32920.0,43.7797,43.7975,43.7351,43.7351,32920.0
2016-06-28 13:35:00,49.08,49.08,49.02,49.02,17110.0,43.753,43.753,43.6995,43.6995,17110.0
2016-06-28 13:40:00,49.04,49.07,49.0,49.03,56250.0,43.7173,43.744,43.6816,43.7084,56250.0
2016-06-28 13:45:00,49.04,49.04,48.98,49.0,13625.0,43.7173,43.7173,43.6638,43.6816,13625.0
2016-06-28 13:50:00,48.98,49.04,48.98,48.98,12500.0,43.6638,43.7173,43.6638,43.6638,12500.0
2016-06-28 13:55:00,49.0,49.09,48.98,49.0,152155.0,43.6816,43.7619,43.6638,43.6816,152155.0
2016-06-28 14:00:00,49.0,49.06,48.99,48.99,55930.0,43.6816,43.7351,43.6727,43.6727,55930.0
2016-06-28 14:05:00,49.01,49.02,48.95,48.97,69295.0,43.6906,43.6995,43.6371,43.6549,69295.0
2016-06-28 14:10:00,48.97,49.02,48.93,48.97,55110.0,43.6549,43.6995,43.6192,43.6549,55110.0
2016-06-28 14:15:00,49.0,49.07,48.99,49.02,19235.0,43.6816,43.744,43.6727,43.6995,19235.0
2016-06-28 14:20:00,49.05,49.06,49.02,49.02,14500.0,43.7262,43.7351,43.6995,43.6995,14500.0
2016-06-28 14:25:00,49.03,49.09,49.02,49.07,16305.0,43.7084,43.7619,43.6995,43.744,16305.0
2016-06-28 14:30:00,49.09,49.19,49.09,49.19,26000.0,43.7619,43.851,43.7619,43.851,26000.0
2016-06-28 14:35:00,49.21,49.25,49.18,49.23,21500.0,43.8688,43.9045,43.8421,43.8867,21500.0
2016-06-28 14:40:00,49.24,49.31,49.23,49.31,36725.0,43.8956,43.958,43.8867,43.958,36725.0
2016-06-28 14:45:00,49.3,49.36,49.3,49.33,20400.0,43.9491,44.0026,43.9491,43.9758,20400.0
2016-06-28 14:50:00,49.33,49.5,49.33,49.5,63735.0,43.9758,44.1274,43.9758,44.1274,63735.0
2016-06-28 14:55:00,49.47,49.57,49.46,49.54,17600.0,44.1006,44.1898,44.0917,44.163,17600.0
2016-06-28 15:00:00,49.54,49.57,49.49,49.52,49500.0,44.163,44.1898,44.1185,44.1452,49500.0
2016-06-28 15:05:00,49.51,49.56,49.5,49.51,36975.0,44.1363,44.1809,44.1274,44.1363,36975.0
2016-06-28 15:10:00,49.51,49.65,49.51,49.59,49285.0,44.1363,44.2611,44.1363,44.2076,49285.0
2016-06-28 15:15:00,49.56,49.58,49.53,49.55,55870.0,44.1809,44.1987,44.1541,44.1719,55870.0
2016-06-28 15:20:00,49.54,49.55,49.42,49.47,48105.0,44.163,44.1719,44.0561,44.1006,48105.0
2016-06-28 15:25:00,49.44,49.44,49.37,49.44,32130.0,44.0739,44.0739,44.0115,44.0739,32130.0
2016-06-28 15:30:00,49.44,49.45,49.39,49.44,67810.0,44.0739,44.0828,44.0293,44.0739,67810.0
2016-06-28 15:35:00,49.44,49.56,49.42,49.53,55995.0,44.0739,44.1809,44.0561,44.1541,55995.0
2016-06-28 15:40:00,49.55,49.56,49.48,49.5,68255.0,44.1719,44.1809,44.1095,44.1274,68255.0
2016-06-28 15:45:00,49.5,49.56,49.5,49.56,63930.0,44.1274,44.1809,44.1274,44.1809,63930.0
2016-06-28 15:50:00,49.56,49.57,49.51,49.57,85375.0,44.1809,44.1898,44.1363,44.1898,85375.0
2016-06-28 15:55:00,49.56,49.66,49.56,49.65,490825.0,44.1809,44.27,44.1809,44.2611,490825.0
2016-06-29 09:30:00,50.03,50.11,49.93,50.11,64035.0,44.5998,44.6712,44.5107,44.6712,64035.0
2016-06-29 09:35:00,50.11,50.22,50.04,50.22,18600.0,44.6712,44.7692,44.6088,44.7692,18600.0
2016-06-29 09:40:00,50.19,50.29,50.07,50.29,30825.0,44.7425,44.8316,44.6355,44.8316,30825.0
2016-06-29 09:45:00,50.32,50.33,50.16,50.26,37250.0,44.8584,44.8673,44.7157,44.8049,37250.0
2016-06-29 09:50:00,50.25,50.29,50.04,50.05,32525.0,44.796,44.8316,44.6088,44.6177,32525.0
2016-06-29 09:55:00,50.05,50.09,49.88,49.88,34555.0,44.6177,44.6533,44.4661,44.4661,34555.0
2016-06-29 10:00:00,49.88,49.99,49.87,49.97,72570.0,44.4661,44.5642,44.4572,44.5464,72570.0
2016-06-29 10:05:00,49.97,50.26,49.97,50.24,46640.0,44.5464,44.8049,44.5464,44.787,46640.0
2016-06-29 10:10:00,50.25,50.36,50.25,50.36,10865.0,44.796,44.894,44.796,44.894,10865.0
2016-06-29 10:15:00,50.33,50.37,50.26,50.33,31975.0,44.8673,44.9029,44.8049,44.8673,31975.0
2016-06-29 10:20:00,50.31,50.36,50.24,50.36,31290.0,44.8495,44.894,44.787,44.894,31290.0
2016-06-29 10:25:00,50.37,50.45,50.37,50.41,21585.0,44.9029,44.9743,44.9029,44.9386,21585.0
2016-06-29 10:30:00,50.42,50.5,50.38,50.4,37500.0,44.9475,45.0188,44.9119,44.9297,37500.0
2016-06-29 10:35:00,50.38,50.42,50.33,50.38,38760.0,44.9119,44.9475,44.8673,44.9119,38760.0
2016-06-29 10:40:00,50.39,50.5,50.39,50.46,22125.0,44.9208,45.0188,44.9208,44.9832,22125.0
2016-06-29 10:45:00,50.45,50.5,50.42,50.43,19900.0,44.9743,45.0188,44.9475,44.9564,19900.0
2016-06-29 10:50:00,50.42,50.46,50.37,50.4,33165.0,44.9475,44.9832,44.9029,44.9297,33165.0
2016-06-29 10:55:00,50.38,50.5,50.35,50.49,17000.0,44.9119,45.0188,44.8851,45.0099,17000.0
2016-06-29 11:00:00,50.5,50.59,50.45,50.56,21000.0,45.0188,45.0991,44.9743,45.0723,21000.0
2016-06-29 11:05:00,50.54,50.56,50.41,50.41,16500.0,45.0545,45.0723,44.9386,44.9386,16500.0
2016-06-29 11:10:00,50.41,50.44,50.39,50.42,16225.0,44.9386,44.9653,44.9208,44.9475,16225.0
2016-06-29 11:15:00,50.42,50.48,50.39,50.39,38395.0,44.9475,45.001,44.9208,44.9208,38395.0
2016-06-29 11:20:00,50.39,50.48,50.39,50.45,28550.0,44.9208,45.001,44.9208,44.9743,28550.0
2016-06-29 11:25:00,50.47,50.6,50.44,50.6,38265.0,44.9921,45.108,44.9653,45.108,38265.0
2016-06-29 11:30:00,50.6,50.65,50.58,50.61,40885.0,45.108,45.1525,45.0901,45.1169,40885.0
2016-06-29 11:35:00,50.59,50.62,50.53,50.62,35090.0,45.0991,45.1258,45.0456,45.1258,35090.0
2016-06-29 11:40:00,50.62,50.66,50.59,50.63,36925.0,45.1258,45.1615,45.0991,45.1347,36925.0
2016-06-29 11:45:00,50.65,50.66,50.59,50.63,20765.0,45.1525,45.1615,45.0991,45.1347,20765.0
2016-06-29 11:50:00,50.62,50.68,50.61,50.61,27760.0,45.1258,45.1793,45.1169,45.1169,27760.0
2016-06-29 11:55:00,50.61,50.64,50.59,50.61,22875.0,45.1169,45.1436,45.0991,45.1169,22875.0
2016-06-29 12:00:00,50.64,50.66,50.56,50.6,24010.0,45.1436,45.1615,45.0723,45.108,24010.0
2016-06-29 12:05:00,50.57,50.65,50.55,50.63,55000.0,45.0812,45.1525,45.0634,45.1347,55000.0
2016-06-29 12:10:00,50.62,50.72,50.61,50.69,148225.0,45.1258,45.215,45.1169,45.1882,148225.0
2016-06-29 12:15:00,50.66,50.68,50.62,50.64,109020.0,45.1615,45.1793,45.1258,45.1436,109020.0
2016-06-29 12:20:00,50.61,50.68,50.6,50.61,87010.0,45.1169,45.1793,45.108,45.1169,87010.0
2016-06-29 12:25:00,50.62,50.63,50.52,50.53,53000.0,45.1258,45.1347,45.0367,45.0456,53000.0
2016-06-29 12:30:00,50.51,50.51,50.43,50.43,4500.0,45.0277,45.0277,44.9564,44.9564,4500.0
2016-06-29 12:35:00,50.43,50.51,50.43,50.49,13205.0,44.9564,45.0277,44.9564,45.0099,13205.0
2016-06-29 12:40:00,50.49,50.49,50.45,50.47,14655.0,45.0099,45.0099,44.9743,44.9921,14655.0
2016-06-29 12:45:00,50.47,50.48,50.39,50.39,10500.0,44.9921,45.001,44.9208,44.9208,10500.0
2016-06-29 12:50:00,50.39,50.43,50.37,50.39,33420.0,44.9208,44.9564,44.9029,44.9208,33420.0
2016-06-29 12:55:00,50.4,50.43,50.38,50.43,17350.0,44.9297,44.9564,44.9119,44.9564,17350.0
2016-06-29 13:00:00,50.43,50.47,50.4,50.43,22000.0,44.9564,44.9921,44.9297,44.9564,22000.0
2016-06-29 13:05:00,50.43,50.45,50.32,50.32,22500.0,44.9564,44.9743,44.8584,44.8584,22500.0
2016-06-29 13:10:00,50.33,50.33,50.33,50.33,500.0,44.8673,44.8673,44.8673,44.8673,500.0
2016-06-29 13:15:00,50.32,50.38,50.32,50.33,16500.0,44.8584,44.9119,44.8584,44.8673,16500.0
2016-06-29 13:20:00,50.35,50.35,50.29,50.31,29095.0,44.8851,44.8851,44.8316,44.8495,29095.0
2016-06-29 13:25:00,50.35,50.36,50.3,50.31,14185.0,44.8851,44.894,44.8405,44.8495,14185.0
2016-06-29 13:30:00,50.35,50.38,50.31,50.34,18180.0,44.8851,44.9119,44.8495,44.8762,18180.0
2016-06-29 13:35:00,50.33,50.36,50.29,50.3,12500.0,44.8673,44.894,44.8316,44.8405,12500.0
2016-06-29 13:40:00,50.29,50.29,50.21,50.24,16500.0,44.8316,44.8316,44.7603,44.787,16500.0
2016-06-29 13:45:00,50.25,50.27,50.21,50.21,15625.0,44.796,44.8138,44.7603,44.7603,15625.0
2016-06-29 13:50:00,50.2,50.29,50.18,50.29,10025.0,44.7514,44.8316,44.7336,44.8316,10025.0
2016-06-29 13:55:00,50.28,50.29,50.24,50.28,24685.0,44.8227,44.8316,44.787,44.8227,24685.0
2016-06-29 14:00:00,50.26,50.26,50.19,50.26,25005.0,44.8049,44.8049,44.7425,44.8049,25005.0
2016-06-29 14:05:00,50.25,50.33,50.23,50.29,35510.0,44.796,44.8673,44.7781,44.8316,35510.0
2016-06-29 14:10:00,50.28,50.31,50.23,50.29,29590.0,44.8227,44.8495,44.7781,44.8316,29590.0
2016-06-29 14:15:00,50.28,50.3,50.2,50.2,15120.0,44.8227,44.8405,44.7514,44.7514,15120.0
2016-06-29 14:20:00,50.2,50.28,50.19,50.23,49780.0,44.7514,44.8227,44.7425,44.7781,49780.0
2016-06-29 14:25:00,50.25,50.28,50.22,50.28,22500.0,44.796,44.8227,44.7692,44.8227,22500.0
2016-06-29 14:30:00,50.28,50.38,50.28,50.38,46140.0,44.8227,44.9119,44.8227,44.9119,46140.0
2016-06-29 14:35:00,50.39,50.43,50.32,50.39,133855.0,44.9208,44.9564,44.8584,44.9208,133855.0
2016-06-29 14:40:00,50.39,50.44,50.37,50.42,39500.0,44.9208,44.9653,44.9029,44.9475,39500.0
2016-06-29 14:45:00,50.42,50.45,50.4,50.4,21600.0,44.9475,44.9743,44.9297,44.9297,21600.0
2016-06-29 14:50:00,50.4,50.46,50.37,50.42,46335.0,44.9297,44.9832,44.9029,44.9475,46335.0
2016-06-29 14:55:00,50.44,50.52,50.44,50.52,7585.0,44.9653,45.0367,44.9653,45.0367,7585.0
2016-06-29 15:00:00,50.52,50.53,50.45,50.48,30025.0,45.0367,45.0456,44.9743,45.001,30025.0
2016-06-29 15:05:00,50.46,50.49,50.4,50.49,19195.0,44.9832,45.0099,44.9297,45.0099,19195.0
2016-06-29 15:10:00,50.49,50.53,50.45,50.47,29000.0,45.0099,45.0456,44.9743,44.9921,29000.0
2016-06-29 15:15:00,50.48,50.52,50.45,50.52,12615.0,45.001,45.0367,44.9743,45.0367,12615.0
2016-06-29 15:20:00,50.51,50.51,50.46,50.47,12000.0,45.0277,45.0277,44.9832,44.9921,12000.0
2016-06-29 15:25:00,50.44,50.56,50.43,50.52,34020.0,44.9653,45.0723,44.9564,45.0367,34020.0
2016-06-29 15:30:00,50.51,50.52,50.44,50.49,30950.0,45.0277,45.0367,44.9653,45.0099,30950.0
2016-06-29 15:35:00,50.5,50.5,50.43,50.45,40895.0,45.0188,45.0188,44.9564,44.9743,40895.0
2016-06-29 15:40:00,50.45,50.46,50.41,50.45,34070.0,44.9743,44.9832,44.9386,44.9743,34070.0
2016-06-29 15:45:00,50.46,50.54,50.43,50.53,74110.0,44.9832,45.0545,44.9564,45.0456,74110.0
2016-06-29 15:50:00,50.53,50.54,50.48,50.5,69065.0,45.0456,45.0545,45.001,45.0188,69065.0
2016-06-29 15:55:00,50.51,50.56,50.5,50.55,202740.0,45.0277,45.0723,45.0188,45.0634,202740.0
2016-06-30 09:30:00,50.6,50.61,50.32,50.49,69825.0,45.108,45.1169,44.8584,45.0099,69825.0
2016-06-30 09:35:00,50.53,50.77,50.5,50.71,38990.0,45.0456,45.2595,45.0188,45.206,38990.0
2016-06-30 09:40:00,50.71,50.8,50.5,50.68,61000.0,45.206,45.2863,45.0188,45.1793,61000.0
2016-06-30 09:45:00,50.76,50.82,50.68,50.68,69395.0,45.2506,45.3041,45.1793,45.1793,69395.0
2016-06-30 09:50:00,50.65,50.72,50.58,50.61,48700.0,45.1525,45.215,45.0901,45.1169,48700.0
2016-06-30 09:55:00,50.64,50.68,50.59,50.68,13500.0,45.1436,45.1793,45.0991,45.1793,13500.0
2016-06-30 10:00:00,50.67,50.7,50.59,50.59,23450.0,45.1704,45.1971,45.0991,45.0991,23450.0
2016-06-30 10:05:00,50.61,50.7,50.59,50.69,26220.0,45.1169,45.1971,45.0991,45.1882,26220.0
2016-06-30 10:10:00,50.69,50.75,50.65,50.74,14750.0,45.1882,45.2417,45.1525,45.2328,14750.0
2016-06-30 10:15:00,50.73,50.73,50.56,50.63,16500.0,45.2239,45.2239,45.0723,45.1347,16500.0
2016-06-30 10:20:00,50.63,50.66,50.58,50.64,12200.0,45.1347,45.1615,45.0901,45.1436,12200.0
2016-06-30 10:25:00,50.63,50.69,50.53,50.67,39780.0,45.1347,45.1882,45.0456,45.1704,39780.0
2016-06-30 10:30:00,50.66,50.73,50.64,50.69,7000.0,45.1615,45.2239,45.1436,45.1882,7000.0
2016-06-30 10:35:00,50.73,50.73,50.62,50.68,9500.0,45.2239,45.2239,45.1258,45.1793,9500.0
2016-06-30 10:40:00,50.71,50.78,50.62,50.77,11250.0,45.206,45.2684,45.1258,45.2595,11250.0
2016-06-30 10:45:00,50.72,50.83,50.72,50.83,41745.0,45.215,45.313,45.215,45.313,41745.0
2016-06-30 10:50:00,50.81,50.81,50.69,50.73,8785.0,45.2952,45.2952,45.1882,45.2239,8785.0
2016-06-30 10:55:00,50.77,50.82,50.77,50.78,15085.0,45.2595,45.3041,45.2595,45.2684,15085.0
2016-06-30 11:00:00,50.76,50.8,50.73,50.75,30510.0,45.2506,45.2863,45.2239,45.2417,30510.0
2016-06-30 11:05:00,50.79,50.88,50.76,50.87,35855.0,45.2774,45.3576,45.2506,45.3487,35855.0
2016-06-30 11:10:00,50.9,50.9,50.79,50.86,9530.0,45.3754,45.3754,45.2774,45.3398,9530.0
2016-06-30 11:15:00,50.84,50.84,50.75,50.78,25055.0,45.3219,45.3219,45.2417,45.2684,25055.0
2016-06-30 11:20:00,50.78,50.91,50.78,50.88,61090.0,45.2684,45.3843,45.2684,45.3576,61090.0
2016-06-30 11:25:00,50.9,50.96,50.86,50.88,59970.0,45.3754,45.4289,45.3398,45.3576,59970.0
2016-06-30 11:30:00,50.92,50.97,50.9,50.94,17000.0,45.3932,45.4378,45.3754,45.4111,17000.0
2016-06-30 11:35:00,50.95,50.95,50.88,50.94,18000.0,45.42,45.42,45.3576,45.4111,18000.0
2016-06-30 11:40:00,50.94,50.95,50.89,50.89,13500.0,45.4111,45.42,45.3665,45.3665,13500.0
2016-06-30 11:45:00,50.89,50.99,50.86,50.96,18500.0,45.3665,45.4556,45.3398,45.4289,18500.0
2016-06-30 11:50:00,50.92,50.93,50.87,50.91,28880.0,45.3932,45.4022,45.3487,45.3843,28880.0
2016-06-30 11:55:00,50.91,50.92,50.87,50.91,43665.0,45.3843,45.3932,45.3487,45.3843,43665.0
2016-06-30 12:00:00,50.9,50.96,50.89,50.9,39020.0,45.3754,45.4289,45.3665,45.3754,39020.0
2016-06-30 12:05:00,50.87,51.0,50.87,51.0,97005.0,45.3487,45.4646,45.3487,45.4646,97005.0
2016-06-30 12:10:00,51.0,51.08,51.0,51.08,27010.0,45.4646,45.5359,45.4646,45.5359,27010.0
2016-06-30 12:15:00,51.12,51.12,51.06,51.09,10405.0,45.5715,45.5715,45.518,45.5448,10405.0
2016-06-30 12:20:00,51.04,51.12,51.01,51.12,10000.0,45.5002,45.5715,45.4735,45.5715,10000.0
2016-06-30 12:25:00,51.13,51.15,51.1,51.14,10330.0,45.5805,45.5983,45.5537,45.5894,10330.0
2016-06-30 12:30:00,51.14,51.15,51.07,51.07,21725.0,45.5894,45.5983,45.527,45.527,21725.0
2016-06-30 12:35:00,51.08,51.2,51.08,51.16,41110.0,45.5359,45.6429,45.5359,45.6072,41110.0
2016-06-30 12:40:00,51.16,51.22,51.1,51.22,84920.0,45.6072,45.6607,45.5537,45.6607,84920.0
2016-06-30 12:45:00,51.22,51.25,51.21,51.24,11155.0,45.6607,45.6874,45.6518,45.6785,11155.0
2016-06-30 12:50:00,51.24,51.28,51.18,51.18,14065.0,45.6785,45.7142,45.625,45.625,14065.0
2016-06-30 12:55:00,51.22,51.25,51.21,51.21,10000.0,45.6607,45.6874,45.6518,45.6518,10000.0
2016-06-30 13:00:00,51.24,51.24,51.19,51.21,15860.0,45.6785,45.6785,45.6339,45.6518,15860.0
2016-06-30 13:05:00,51.21,51.31,51.21,51.28,57825.0,45.6518,45.7409,45.6518,45.7142,57825.0
2016-06-30 13:10:00,51.28,51.32,51.24,51.25,28500.0,45.7142,45.7498,45.6785,45.6874,28500.0
2016-06-30 13:15:00,51.25,51.3,51.25,51.27,7500.0,45.6874,45.732,45.6874,45.7053,7500.0
2016-06-30 13:20:00,51.27,51.29,51.23,51.24,61940.0,45.7053,45.7231,45.6696,45.6785,61940.0
2016-06-30 13:25:00,51.25,51.3,51.22,51.25,18455.0,45.6874,45.732,45.6607,45.6874,18455.0
2016-06-30 13:30:00,51.29,51.29,51.24,51.27,10000.0,45.7231,45.7231,45.6785,45.7053,10000.0
2016-06-30 13:35:00,51.25,51.26,51.22,51.25,30995.0,45.6874,45.6963,45.6607,45.6874,30995.0
2016-06-30 13:40:00,51.23,51.26,51.21,51.24,32480.0,45.6696,45.6963,45.6518,45.6785,32480.0
2016-06-30 13:45:00,51.26,51.35,51.25,51.34,79140.0,45.6963,45.7766,45.6874,45.7677,79140.0
2016-06-30 13:50:00,51.35,51.35,51.24,51.27,57085.0,45.7766,45.7766,45.6785,45.7053,57085.0
2016-06-30 13:55:00,51.26,51.28,51.22,51.24,16115.0,45.6963,45.7142,45.6607,45.6785,16115.0
2016-06-30 14:00:00,51.22,51.3,51.22,51.3,21340.0,45.6607,45.732,45.6607,45.732,21340.0
2016-06-30 14:05:00,51.3,51.31,51.25,51.31,22515.0,45.732,45.7409,45.6874,45.7409,22515.0
2016-06-30 14:10:00,51.32,51.33,51.27,51.29,22355.0,45.7498,45.7587,45.7053,45.7231,22355.0
2016-06-30 14:15:00,51.3,51.31,51.29,51.31,21685.0,45.732,45.7409,45.7231,45.7409,21685.0
2016-06-30 14:20:00,51.32,51.34,51.3,51.3,7915.0,45.7498,45.7677,45.732,45.732,7915.0
2016-06-30 14:25:00,51.3,51.3,51.21,51.28,73470.0,45.732,45.732,45.6518,45.7142,73470.0
2016-06-30 14:30:00,51.27,51.35,51.27,51.3,33120.0,45.7053,45.7766,45.7053,45.732,33120.0
2016-06-30 14:35:00,51.31,51.32,51.24,51.25,22500.0,45.7409,45.7498,45.6785,45.6874,22500.0
2016-06-30 14:40:00,51.27,51.28,51.23,51.26,10630.0,45.7053,45.7142,45.6696,45.6963,10630.0
2016-06-30 14:45:00,51.26,51.26,51.24,51.24,6000.0,45.6963,45.6963,45.6785,45.6785,6000.0
2016-06-30 14:50:00,51.26,51.28,51.24,51.28,8000.0,45.6963,45.7142,45.6785,45.7142,8000.0
2016-06-30 14:55:00,51.32,51.32,51.22,51.24,23795.0,45.7498,45.7498,45.6607,45.6785,23795.0
2016-06-30 15:00:00,51.28,51.28,51.23,51.23,27995.0,45.7142,45.7142,45.6696,45.6696,27995.0
2016-06-30 15:05:00,51.23,51.29,51.22,51.27,36780.0,45.6696,45.7231,45.6607,45.7053,36780.0
2016-06-30 15:10:00,51.24,51.25,51.2,51.2,28570.0,45.6785,45.6874,45.6429,45.6429,28570.0
2016-06-30 15:15:00,51.2,51.23,51.15,51.19,54530.0,45.6429,45.6696,45.5983,45.6339,54530.0
2016-06-30 15:20:00,51.2,51.25,51.19,51.23,54880.0,45.6429,45.6874,45.6339,45.6696,54880.0
2016-06-30 15:25:00,51.22,51.29,51.21,51.26,24165.0,45.6607,45.7231,45.6518,45.6963,24165.0
2016-06-30 15:30:00,51.26,51.26,51.19,51.23,24840.0,45.6963,45.6963,45.6339,45.6696,24840.0
2016-06-30 15:35:00,51.23,51.23,51.13,51.14,34485.0,45.6696,45.6696,45.5805,45.5894,34485.0
2016-06-30 15:40:00,51.11,51.12,51.0,51.0,41300.0,45.5626,45.5715,45.4646,45.4646,41300.0
2016-06-30 15:45:00,51.0,51.05,50.98,50.98,64630.0,45.4646,45.5091,45.4467,45.4467,64630.0
2016-06-30 15:50:00,50.99,51.1,50.99,51.08,99090.0,45.4556,45.5537,45.4556,45.5359,99090.0
2016-06-30 15:55:00,51.08,51.2,51.06,51.19,220070.0,45.5359,45.6429,45.518,45.6339,220070.0
2016-07-01 09:30:00,50.98,51.3,50.92,51.24,63870.0,45.4467,45.732,45.3932,45.6785,63870.0
2016-07-01 09:35:00,51.17,51.37,51.13,51.34,63325.0,45.6161,45.7944,45.5805,45.7677,63325.0
2016-07-01 09:40:00,51.34,51.5,51.21,51.42,60535.0,45.7677,45.9103,45.6518,45.839,60535.0
2016-07-01 09:45:00,51.36,51.44,51.22,51.44,24510.0,45.7855,45.8568,45.6607,45.8568,24510.0
2016-07-01 09:50:00,51.4,51.55,51.4,51.51,39515.0,45.8211,45.9549,45.8211,45.9192,39515.0
2016-07-01 09:55:00,51.48,51.49,51.39,51.45,13000.0,45.8925,45.9014,45.8122,45.8657,13000.0
2016-07-01 10:00:00,51.46,51.51,51.4,51.4,39795.0,45.8746,45.9192,45.8211,45.8211,39795.0
2016-07-01 10:05:00,51.4,51.4,51.26,51.27,7500.0,45.8211,45.8211,45.6963,45.7053,7500.0
2016-07-01 10:10:00,51.22,51.22,51.22,51.22,500.0,45.6607,45.6607,45.6607,45.6607,500.0
2016-07-01 10:15:00,51.18,51.2,51.13,51.14,4000.0,45.625,45.6429,45.5805,45.5894,4000.0
2016-07-01 10:20:00,51.14,51.15,51.07,51.14,25385.0,45.5894,45.5983,45.527,45.5894,25385.0
2016-07-01 10:25:00,51.13,51.25,51.13,51.25,18250.0,45.5805,45.6874,45.5805,45.6874,18250.0
2016-07-01 10:30:00,51.22,51.29,51.14,51.27,60640.0,45.6607,45.7231,45.5894,45.7053,60640.0
2016-07-01 10:35:00,51.27,51.37,51.27,51.32,11975.0,45.7053,45.7944,45.7053,45.7498,11975.0
2016-07-01 10:40:00,51.34,51.45,51.32,51.44,30090.0,45.7677,45.8657,45.7498,45.8568,30090.0
2016-07-01 10:45:00,51.42,51.42,51.32,51.32,10525.0,45.839,45.839,45.7498,45.7498,10525.0
2016-07-01 10:50:00,51.32,51.36,51.29,51.34,9735.0,45.7498,45.7855,45.7231,45.7677,9735.0
2016-07-01 10:55:00,51.32,51.34,51.29,51.33,9250.0,45.7498,45.7677,45.7231,45.7587,9250.0
2016-07-01 11:00:00,51.24,51.31,51.24,51.24,7040.0,45.6785,45.7409,45.6785,45.6785,7040.0
2016-07-01 11:05:00,51.2,51.2,51.1,51.1,5780.0,45.6429,45.6429,45.5537,45.5537,5780.0
2016-07-01 11:10:00,51.06,51.11,51.0,51.07,47005.0,45.518,45.5626,45.4646,45.527,47005.0
2016-07-01 11:15:00,51.08,51.09,51.04,51.09,34120.0,45.5359,45.5448,45.5002,45.5448,34120.0
2016-07-01 11:20:00,51.09,51.14,51.08,51.08,10000.0,45.5448,45.5894,45.5359,45.5359,10000.0
2016-07-01 11:25:00,51.08,51.16,51.08,51.13,11000.0,45.5359,45.6072,45.5359,45.5805,11000.0
2016-07-01 11:30:00,51.15,51.17,51.12,51.12,5625.0,45.5983,45.6161,45.5715,45.5715,5625.0
2016-07-01 11:35:00,51.11,51.11,51.04,51.08,8095.0,45.5626,45.5626,45.5002,45.5359,8095.0
2016-07-01 11:40:00,51.07,51.13,51.07,51.08,10505.0,45.527,45.5805,45.527,45.5359,10505.0
2016-07-01 11:45:00,51.08,51.1,51.05,51.06,10500.0,45.5359,45.5537,45.5091,45.518,10500.0
2016-07-01 11:50:00,51.06,51.07,51.02,51.02,9355.0,45.518,45.527,45.4824,45.4824,9355.0
2016-07-01 11:55:00,51.04,51.04,50.97,50.97,25660.0,45.5002,45.5002,45.4378,45.4378,25660.0
2016-07-01 12:00:00,50.96,50.97,50.94,50.94,4645.0,45.4289,45.4378,45.4111,45.4111,4645.0
2016-07-01 12:05:00,50.97,51.02,50.96,50.97,20520.0,45.4378,45.4824,45.4289,45.4378,20520.0
2016-07-01 12:10:00,50.97,50.97,50.95,50.96,2500.0,45.4378,45.4378,45.42,45.4289,2500.0
2016-07-01 12:15:00,50.97,51.0,50.92,50.92,15000.0,45.4378,45.4646,45.3932,45.3932,15000.0
2016-07-01 12:20:00,50.9,50.93,50.85,50.85,11250.0,45.3754,45.4022,45.3308,45.3308,11250.0
2016-07-01 12:25:00,50.85,50.85,50.81,50.83,35625.0,45.3308,45.3308,45.2952,45.313,35625.0
2016-07-01 12:30:00,50.84,50.87,50.82,50.84,36050.0,45.3219,45.3487,45.3041,45.3219,36050.0
2016-07-01 12:35:00,50.84,50.86,50.76,50.76,23500.0,45.3219,45.3398,45.2506,45.2506,23500.0
2016-07-01 12:40:00,50.75,50.75,50.7,50.74,17570.0,45.2417,45.2417,45.1971,45.2328,17570.0
2016-07-01 12:45:00,50.71,50.75,50.71,50.75,40305.0,45.206,45.2417,45.206,45.2417,40305.0
2016-07-01 12:50:00,50.72,50.81,50.71,50.81,13500.0,45.215,45.2952,45.206,45.2952,13500.0
2016-07-01 12:55:00,50.81,50.84,50.78,50.78,17030.0,45.2952,45.3219,45.2684,45.2684,17030.0
2016-07-01 13:00:00,50.76,50.84,50.76,50.81,9995.0,45.2506,45.3219,45.2506,45.2952,9995.0
2016-07-01 13:05:00,50.84,50.86,50.82,50.82,13300.0,45.3219,45.3398,45.3041,45.3041,13300.0
2016-07-01 13:10:00,50.84,50.87,50.81,50.81,11000.0,45.3219,45.3487,45.2952,45.2952,11000.0
2016-07-01 13:15:00,50.81,50.83,50.79,50.79,8500.0,45.2952,45.313,45.2774,45.2774,8500.0
2016-07-01 13:20:00,50.78,50.78,50.73,50.73,14865.0,45.2684,45.2684,45.2239,45.2239,14865.0
2016-07-01 13:25:00,50.71,50.74,50.64,50.66,12500.0,45.206,45.2328,45.1436,45.1615,12500.0
2016-07-01 13:30:00,50.65,50.7,50.64,50.69,22305.0,45.1525,45.1971,45.1436,45.1882,22305.0
2016-07-01 13:35:00,50.68,50.71,50.67,50.7,19240.0,45.1793,45.206,45.1704,45.1971,19240.0
2016-07-01 13:40:00,50.67,50.68,50.62,50.63,26540.0,45.1704,45.1793,45.1258,45.1347,26540.0
2016-07-01 13:45:00,50.65,50.66,50.59,50.59,10355.0,45.1525,45.1615,45.0991,45.0991,10355.0
2016-07-01 13:50:00,50.59,50.63,50.59,50.61,15685.0,45.0991,45.1347,45.0991,45.1169,15685.0
2016-07-01 13:55:00,50.62,50.62,50.57,50.57,8000.0,45.1258,45.1258,45.0812,45.0812,8000.0
2016-07-01 14:00:00,50.6,50.62,50.56,50.59,20190.0,45.108,45.1258,45.0723,45.0991,20190.0
2016-07-01 14:05:00,50.6,50.6,50.52,50.57,18125.0,45.108,45.108,45.0367,45.0812,18125.0
2016-07-01 14:10:00,50.57,50.61,50.57,50.58,13510.0,45.0812,45.1169,45.0812,45.0901,13510.0
2016-07-01 14:15:00,50.58,50.6,50.56,50.59,18545.0,45.0901,45.108,45.0723,45.0991,18545.0
2016-07-01 14:20:00,50.6,50.62,50.58,50.59,16935.0,45.108,45.1258,45.0901,45.0991,16935.0
2016-07-01 14:25:00,50.6,50.63,50.57,50.63,10580.0,45.108,45.1347,45.0812,45.1347,10580.0
2016-07-01 14:30:00,50.63,50.66,50.59,50.59,17500.0,45.1347,45.1615,45.0991,45.0991,17500.0
2016-07-01 14:35:00,50.59,50.61,50.54,50.54,17500.0,45.0991,45.1169,45.0545,45.0545,17500.0
2016-07-01 14:40:00,50.58,50.6,50.53,50.57,20755.0,45.0901,45.108,45.0456,45.0812,20755.0
2016-07-01 14:45:00,50.54,50.57,50.53,50.57,11500.0,45.0545,45.0812,45.0456,45.0812,11500.0
2016-07-01 14:50:00,50.56,50.57,50.53,50.53,9000.0,45.0723,45.0812,45.0456,45.0456,9000.0
2016-07-01 14:55:00,50.53,50.58,50.49,50.57,14250.0,45.0456,45.0901,45.0099,45.0812,14250.0
2016-07-01 15:00:00,50.55,50.62,50.55,50.59,15500.0,45.0634,45.1258,45.0634,45.0991,15500.0
2016-07-01 15:05:00,50.59,50.69,50.59,50.66,14620.0,45.0991,45.1882,45.0991,45.1615,14620.0
2016-07-01 15:10:00,50.66,50.7,50.64,50.68,22855.0,45.1615,45.1971,45.1436,45.1793,22855.0
2016-07-01 15:15:00,50.68,50.69,50.63,50.66,18605.0,45.1793,45.1882,45.1347,45.1615,18605.0
2016-07-01 15:20:00,50.66,50.73,50.64,50.64,18755.0,45.1615,45.2239,45.1436,45.1436,18755.0
2016-07-01 15:25:00,50.67,50.69,50.64,50.69,17420.0,45.1704,45.1882,45.1436,45.1882,17420.0
2016-07-01 15:30:00,50.68,50.7,50.64,50.64,33885.0,45.1793,45.1971,45.1436,45.1436,33885.0
2016-07-01 15:35:00,50.66,50.69,50.55,50.56,30035.0,45.1615,45.1882,45.0634,45.0723,30035.0
2016-07-01 15:40:00,50.56,50.59,50.54,50.54,49135.0,45.0723,45.0991,45.0545,45.0545,49135.0
2016-07-01 15:45:00,50.56,50.61,50.55,50.56,51625.0,45.0723,45.1169,45.0634,45.0723,51625.0
2016-07-01 15:50:00,50.56,50.6,50.56,50.59,67720.0,45.0723,45.108,45.0723,45.0991,67720.0
2016-07-01 15:55:00,50.59,50.63,50.55,50.55,128485.0,45.0991,45.1347,45.0634,45.0634,128485.0
2016-07-05 09:30:00,50.21,50.51,50.21,50.22,64665.0,44.7603,45.0277,44.7603,44.7692,64665.0
2016-07-05 09:35:00,50.22,50.31,50.18,50.26,12000.0,44.7692,44.8495,44.7336,44.8049,12000.0
2016-07-05 09:40:00,50.29,50.38,50.26,50.33,22710.0,44.8316,44.9119,44.8049,44.8673,22710.0
2016-07-05 09:45:00,50.34,50.44,50.28,50.42,35050.0,44.8762,44.9653,44.8227,44.9475,35050.0
2016-07-05 09:50:00,50.36,50.4,50.34,50.36,7250.0,44.894,44.9297,44.8762,44.894,7250.0
2016-07-05 09:55:00,50.33,50.43,50.33,50.38,13695.0,44.8673,44.9564,44.8673,44.9119,13695.0
2016-07-05 10:00:00,50.37,50.48,50.32,50.48,16500.0,44.9029,45.001,44.8584,45.001,16500.0
2016-07-05 10:05:00,50.51,50.52,50.42,50.48,10995.0,45.0277,45.0367,44.9475,45.001,10995.0
2016-07-05 10:10:00,50.47,50.61,50.46,50.56,12000.0,44.9921,45.1169,44.9832,45.0723,12000.0
2016-07-05 10:15:00,50.52,50.57,50.48,50.57,8000.0,45.0367,45.0812,45.001,45.0812,8000.0
2016-07-05 10:20:00,50.54,50.72,50.53,50.72,11220.0,45.0545,45.215,45.0456,45.215,11220.0
2016-07-05 10:25:00,50.72,50.83,50.62,50.83,39645.0,45.215,45.313,45.1258,45.313,39645.0
2016-07-05 10:30:00,50.79,50.79,50.73,50.73,10250.0,45.2774,45.2774,45.2239,45.2239,10250.0
2016-07-05 10:35:00,50.75,50.8,50.73,50.8,10000.0,45.2417,45.2863,45.2239,45.2863,10000.0
2016-07-05 10:40:00,50.84,50.92,50.83,50.89,24010.0,45.3219,45.3932,45.313,45.3665,24010.0
2016-07-05 10:45:00,50.85,50.88,50.8,50.88,22000.0,45.3308,45.3576,45.2863,45.3576,22000.0
2016-07-05 10:50:00,50.88,50.91,50.86,50.86,7000.0,45.3576,45.3843,45.3398,45.3398,7000.0
2016-07-05 10:55:00,50.88,50.9,50.84,50.84,16000.0,45.3576,45.3754,45.3219,45.3219,16000.0
2016-07-05 11:00:00,50.8,50.8,50.73,50.79,9530.0,45.2863,45.2863,45.2239,45.2774,9530.0
2016-07-05 11:05:00,50.77,50.79,50.72,50.79,9160.0,45.2595,45.2774,45.215,45.2774,9160.0
2016-07-05 11:10:00,50.76,50.77,50.58,50.59,8600.0,45.2506,45.2595,45.0901,45.0991,8600.0
2016-07-05 11:15:00,50.63,50.75,50.63,50.71,27915.0,45.1347,45.2417,45.1347,45.206,27915.0
2016-07-05 11:20:00,50.75,50.84,50.72,50.81,50750.0,45.2417,45.3219,45.215,45.2952,50750.0
2016-07-05 11:25:00,50.81,50.85,50.77,50.79,51315.0,45.2952,45.3308,45.2595,45.2774,51315.0
2016-07-05 11:30:00,50.78,50.78,50.69,50.74,12000.0,45.2684,45.2684,45.1882,45.2328,12000.0
2016-07-05 11:35:00,50.73,50.81,50.67,50.81,15000.0,45.2239,45.2952,45.1704,45.2952,15000.0
2016-07-05 11:40:00,50.8,50.81,50.72,50.72,9255.0,45.2863,45.2952,45.215,45.215,9255.0
2016-07-05 11:45:00,50.7,50.7,50.64,50.67,17295.0,45.1971,45.1971,45.1436,45.1704,17295.0
2016-07-05 11:50:00,50.66,50.66,50.61,50.65,18000.0,45.1615,45.1615,45.1169,45.1525,18000.0
2016-07-05 11:55:00,50.66,50.76,50.63,50.74,27500.0,45.1615,45.2506,45.1347,45.2328,27500.0
2016-07-05 12:00:00,50.79,50.81,50.77,50.78,14000.0,45.2774,45.2952,45.2595,45.2684,14000.0
2016-07-05 12:05:00,50.78,50.84,50.74,50.8,21510.0,45.2684,45.3219,45.2328,45.2863,21510.0
2016-07-05 12:10:00,50.78,50.8,50.76,50.8,7500.0,45.2684,45.2863,45.2506,45.2863,7500.0
2016-07-05 12:15:00,50.81,50.89,50.79,50.89,20095.0,45.2952,45.3665,45.2774,45.3665,20095.0
2016-07-05 12:20:00,50.89,50.96,50.89,50.95,9000.0,45.3665,45.4289,45.3665,45.42,9000.0
2016-07-05 12:25:00,50.95,50.95,50.87,50.89,16540.0,45.42,45.42,45.3487,45.3665,16540.0
2016-07-05 12:30:00,50.89,50.94,50.89,50.94,11000.0,45.3665,45.4111,45.3665,45.4111,11000.0
2016-07-05 12:35:00,50.94,50.94,50.9,50.9,10500.0,45.4111,45.4111,45.3754,45.3754,10500.0
2016-07-05 12:40:00,50.9,50.96,50.89,50.91,15500.0,45.3754,45.4289,45.3665,45.3843,15500.0
2016-07-05 12:45:00,50.9,50.94,50.89,50.94,13000.0,45.3754,45.4111,45.3665,45.4111,13000.0
2016-07-05 12:50:00,50.89,50.9,50.85,50.9,15690.0,45.3665,45.3754,45.3308,45.3754,15690.0
2016-07-05 12:55:00,50.9,50.96,50.89,50.91,22585.0,45.3754,45.4289,45.3665,45.3843,22585.0
2016-07-05 13:00:00,50.91,50.94,50.89,50.89,12475.0,45.3843,45.4111,45.3665,45.3665,12475.0
2016-07-05 13:05:00,50.89,50.95,50.89,50.95,8210.0,45.3665,45.42,45.3665,45.42,8210.0
2016-07-05 13:10:00,50.94,50.94,50.88,50.91,12205.0,45.4111,45.4111,45.3576,45.3843,12205.0
2016-07-05 13:15:00,50.91,50.94,50.9,50.9,9700.0,45.3843,45.4111,45.3754,45.3754,9700.0
2016-07-05 13:20:00,50.89,50.93,50.89,50.9,15370.0,45.3665,45.4022,45.3665,45.3754,15370.0
2016-07-05 13:25:00,50.89,50.89,50.85,50.85,5170.0,45.3665,45.3665,45.3308,45.3308,5170.0
2016-07-05 13:30:00,50.83,50.85,50.79,50.81,26175.0,45.313,45.3308,45.2774,45.2952,26175.0
2016-07-05 13:35:00,50.81,50.84,50.8,50.8,12050.0,45.2952,45.3219,45.2863,45.2863,12050.0
2016-07-05 13:40:00,50.83,50.83,50.73,50.73,13470.0,45.313,45.313,45.2239,45.2239,13470.0
2016-07-05 13:45:00,50.75,50.77,50.71,50.77,14000.0,45.2417,45.2595,45.206,45.2595,14000.0
2016-07-05 13:50:00,50.74,50.74,50.71,50.72,8535.0,45.2328,45.2328,45.206,45.215,8535.0
2016-07-05 13:55:00,50.7,50.76,50.7,50.71,11300.0,45.1971,45.2506,45.1971,45.206,11300.0
2016-07-05 14:00:00,50.71,50.72,50.68,50.69,10140.0,45.206,45.215,45.1793,45.1882,10140.0
2016-07-05 14:05:00,50.66,50.71,50.65,50.68,13075.0,45.1615,45.206,45.1525,45.1793,13075.0
2016-07-05 14:10:00,50.68,50.82,50.68,50.77,15440.0,45.1793,45.3041,45.1793,45.2595,15440.0
2016-07-05 14:15:00,50.78,50.85,50.78,50.84,8855.0,45.2684,45.3308,45.2684,45.3219,8855.0
2016-07-05 14:20:00,50.85,50.85,50.81,50.82,13085.0,45.3308,45.3308,45.2952,45.3041,13085.0
2016-07-05 14:25:00,50.8,50.81,50.77,50.77,7500.0,45.2863,45.2952,45.2595,45.2595,7500.0
2016-07-05 14:30:00,50.77,50.8,50.77,50.8,5595.0,45.2595,45.2863,45.2595,45.2863,5595.0
2016-07-05 14:35:00,50.78,50.78,50.74,50.74,11000.0,45.2684,45.2684,45.2328,45.2328,11000.0
2016-07-05 14:40:00,50.72,50.72,50.67,50.7,9000.0,45.215,45.215,45.1704,45.1971,9000.0
2016-07-05 14:45:00,50.71,50.72,50.68,50.72,11000.0,45.206,45.215,45.1793,45.215,11000.0
2016-07-05 14:50:00,50.7,50.73,50.67,50.73,8700.0,45.1971,45.2239,45.1704,45.2239,8700.0
2016-07-05 14:55:00,50.7,50.74,50.65,50.74,11500.0,45.1971,45.2328,45.1525,45.2328,11500.0
2016-07-05 15:00:00,50.73,50.77,50.65,50.74,26460.0,45.2239,45.2595,45.1525,45.2328,26460.0
2016-07-05 15:05:00,50.74,50.75,50.69,50.75,9675.0,45.2328,45.2417,45.1882,45.2417,9675.0
2016-07-05 15:10:00,50.75,50.77,50.72,50.73,9500.0,45.2417,45.2595,45.215,45.2239,9500.0
2016-07-05 15:15:00,50.72,50.81,50.71,50.81,36515.0,45.215,45.2952,45.206,45.2952,36515.0
2016-07-05 15:20:00,50.8,50.81,50.76,50.79,16500.0,45.2863,45.2952,45.2506,45.2774,16500.0
2016-07-05 15:25:00,50.77,50.86,50.77,50.84,31235.0,45.2595,45.3398,45.2595,45.3219,31235.0
2016-07-05 15:30:00,50.81,50.97,50.81,50.94,24995.0,45.2952,45.4378,45.2952,45.4111,24995.0
2016-07-05 15:35:00,50.92,50.94,50.9,50.94,21500.0,45.3932,45.4111,45.3754,45.4111,21500.0
2016-07-05 15:40:00,50.92,51.02,50.92,51.02,35325.0,45.3932,45.4824,45.3932,45.4824,35325.0
2016-07-05 15:45:00,51.02,51.06,51.01,51.03,68325.0,45.4824,45.518,45.4735,45.4913,68325.0
2016-07-05 15:50:00,51.02,51.05,50.99,51.0,70935.0,45.4824,45.5091,45.4556,45.4646,70935.0
2016-07-05 15:55:00,50.99,51.0,50.95,50.96,156325.0,45.4556,45.4646,45.42,45.4289,156325.0
2016-07-06 09:30:00,50.64,50.94,50.64,50.65,67095.0,45.1436,45.4111,45.1436,45.1525,67095.0
2016-07-06 09:35:00,50.72,51.04,50.72,50.96,51090.0,45.215,45.5002,45.215,45.4289,51090.0
2016-07-06 09:40:00,50.93,51.04,50.85,50.85,66950.0,45.4022,45.5002,45.3308,45.3308,66950.0
2016-07-06 09:45:00,50.86,50.92,50.85,50.89,35000.0,45.3398,45.3932,45.3308,45.3665,35000.0
2016-07-06 09:50:00,50.9,50.95,50.85,50.85,23550.0,45.3754,45.42,45.3308,45.3308,23550.0
2016-07-06 09:55:00,50.88,50.89,50.75,50.78,18695.0,45.3576,45.3665,45.2417,45.2684,18695.0
2016-07-06 10:00:00,50.81,50.92,50.8,50.86,34625.0,45.2952,45.3932,45.2863,45.3398,34625.0
2016-07-06 10:05:00,50.86,50.86,50.76,50.82,32870.0,45.3398,45.3398,45.2506,45.3041,32870.0
2016-07-06 10:10:00,50.79,50.81,50.76,50.8,15500.0,45.2774,45.2952,45.2506,45.2863,15500.0
2016-07-06 10:15:00,50.81,50.81,50.57,50.59,52680.0,45.2952,45.2952,45.0812,45.0991,52680.0
2016-07-06 10:20:00,50.58,50.66,50.53,50.6,49720.0,45.0901,45.1615,45.0456,45.108,49720.0
2016-07-06 10:25:00,50.61,50.63,50.49,50.49,41665.0,45.1169,45.1347,45.0099,45.0099,41665.0
2016-07-06 10:30:00,50.49,50.54,50.47,50.48,26500.0,45.0099,45.0545,44.9921,45.001,26500.0
2016-07-06 10:35:00,50.48,50.57,50.45,50.57,27125.0,45.001,45.0812,44.9743,45.0812,27125.0
2016-07-06 10:40:00,50.59,50.62,50.52,50.59,22405.0,45.0991,45.1258,45.0367,45.0991,22405.0
2016-07-06 10:45:00,50.6,50.66,50.55,50.61,50125.0,45.108,45.1615,45.0634,45.1169,50125.0
2016-07-06 10:50:00,50.63,50.66,50.57,50.64,34395.0,45.1347,45.1615,45.0812,45.1436,34395.0
2016-07-06 10:55:00,50.64,50.64,50.57,50.63,10525.0,45.1436,45.1436,45.0812,45.1347,10525.0
2016-07-06 11:00:00,50.68,50.7,50.6,50.6,8500.0,45.1793,45.1971,45.108,45.108,8500.0
2016-07-06 11:05:00,50.62,50.65,50.57,50.63,31185.0,45.1258,45.1525,45.0812,45.1347,31185.0
2016-07-06 11:10:00,50.67,50.68,50.63,50.65,29875.0,45.1704,45.1793,45.1347,45.1525,29875.0
2016-07-06 11:15:00,50.63,50.73,50.63,50.73,67490.0,45.1347,45.2239,45.1347,45.2239,67490.0
2016-07-06 11:20:00,50.73,50.76,50.67,50.71,86000.0,45.2239,45.2506,45.1704,45.206,86000.0
2016-07-06 11:25:00,50.68,50.69,50.5,50.5,27375.0,45.1793,45.1882,45.0188,45.0188,27375.0
2016-07-06 11:30:00,50.52,50.53,50.49,50.51,19950.0,45.0367,45.0456,45.0099,45.0277,19950.0
2016-07-06 11:35:00,50.52,50.57,50.48,50.57,25070.0,45.0367,45.0812,45.001,45.0812,25070.0
2016-07-06 11:40:00,50.57,50.61,50.53,50.58,16900.0,45.0812,45.1169,45.0456,45.0901,16900.0
2016-07-06 11:45:00,50.6,50.6,50.55,50.6,12655.0,45.108,45.108,45.0634,45.108,12655.0
2016-07-06 11:50:00,50.57,50.59,50.53,50.57,14555.0,45.0812,45.0991,45.0456,45.0812,14555.0
2016-07-06 11:55:00,50.56,50.59,50.53,50.57,12310.0,45.0723,45.0991,45.0456,45.0812,12310.0
2016-07-06 12:00:00,50.56,50.63,50.53,50.63,17875.0,45.0723,45.1347,45.0456,45.1347,17875.0
2016-07-06 12:05:00,50.64,50.64,50.53,50.53,42700.0,45.1436,45.1436,45.0456,45.0456,42700.0
2016-07-06 12:10:00,50.55,50.56,50.52,50.52,14000.0,45.0634,45.0723,45.0367,45.0367,14000.0
2016-07-06 12:15:00,50.52,50.55,50.49,50.49,18240.0,45.0367,45.0634,45.0099,45.0099,18240.0
2016-07-06 12:20:00,50.53,50.54,50.51,50.52,19465.0,45.0456,45.0545,45.0277,45.0367,19465.0
2016-07-06 12:25:00,50.54,50.54,50.52,50.54,11500.0,45.0545,45.0545,45.0367,45.0545,11500.0
2016-07-06 12:30:00,50.56,50.57,50.5,50.5,23965.0,45.0723,45.0812,45.0188,45.0188,23965.0
2016-07-06 12:35:00,50.53,50.56,50.49,50.54,30930.0,45.0456,45.0723,45.0099,45.0545,30930.0
2016-07-06 12:40:00,50.54,50.57,50.52,50.56,10500.0,45.0545,45.0812,45.0367,45.0723,10500.0
2016-07-06 12:45:00,50.53,50.55,50.52,50.54,30255.0,45.0456,45.0634,45.0367,45.0545,30255.0
2016-07-06 12:50:00,50.54,50.59,50.51,50.57,25635.0,45.0545,45.0991,45.0277,45.0812,25635.0
2016-07-06 12:55:00,50.58,50.68,50.58,50.66,22095.0,45.0901,45.1793,45.0901,45.1615,22095.0
2016-07-06 13:00:00,50.69,50.72,50.68,50.7,16025.0,45.1882,45.215,45.1793,45.1971,16025.0
2016-07-06 13:05:00,50.71,50.73,50.66,50.69,19445.0,45.206,45.2239,45.1615,45.1882,19445.0
2016-07-06 13:10:00,50.69,50.76,50.69,50.76,41140.0,45.1882,45.2506,45.1882,45.2506,41140.0
2016-07-06 13:15:00,50.76,50.83,50.75,50.8,17535.0,45.2506,45.313,45.2417,45.2863,17535.0
2016-07-06 13:20:00,50.83,50.85,50.78,50.8,13440.0,45.313,45.3308,45.2684,45.2863,13440.0
2016-07-06 13:25:00,50.8,50.83,50.78,50.8,33500.0,45.2863,45.313,45.2684,45.2863,33500.0
2016-07-06 13:30:00,50.8,50.82,50.79,50.81,29125.0,45.2863,45.3041,45.2774,45.2952,29125.0
2016-07-06 13:35:00,50.79,50.86,50.77,50.85,26510.0,45.2774,45.3398,45.2595,45.3308,26510.0
2016-07-06 13:40:00,50.86,50.88,50.82,50.82,26935.0,45.3398,45.3576,45.3041,45.3041,26935.0
2016-07-06 13:45:00,50.83,50.85,50.81,50.82,28500.0,45.313,45.3308,45.2952,45.3041,28500.0
2016-07-06 13:50:00,50.82,50.9,50.81,50.87,25295.0,45.3041,45.3754,45.2952,45.3487,25295.0
2016-07-06 13:55:00,50.88,50.91,50.88,50.89,18000.0,45.3576,45.3843,45.3576,45.3665,18000.0
2016-07-06 14:00:00,50.89,51.0,50.85,50.95,47755.0,45.3665,45.4646,45.3308,45.42,47755.0
2016-07-06 14:05:00,50.96,51.0,50.92,50.97,29285.0,45.4289,45.4646,45.3932,45.4378,29285.0
2016-07-06 14:10:00,51.0,51.0,50.89,50.89,32285.0,45.4646,45.4646,45.3665,45.3665,32285.0
2016-07-06 14:15:00,50.89,50.94,50.84,50.93,24095.0,45.3665,45.4111,45.3219,45.4022,24095.0
2016-07-06 14:20:00,50.95,50.99,50.94,50.99,4235.0,45.42,45.4556,45.4111,45.4556,4235.0
2016-07-06 14:25:00,50.95,50.98,50.92,50.96,17650.0,45.42,45.4467,45.3932,45.4289,17650.0
2016-07-06 14:30:00,50.95,51.03,50.94,51.03,76550.0,45.42,45.4913,45.4111,45.4913,76550.0
2016-07-06 14:35:00,51.02,51.02,50.95,50.99,44300.0,45.4824,45.4824,45.42,45.4556,44300.0
2016-07-06 14:40:00,50.99,50.99,50.94,50.96,37255.0,45.4556,45.4556,45.4111,45.4289,37255.0
2016-07-06 14:45:00,50.97,51.01,50.93,50.96,38700.0,45.4378,45.4735,45.4022,45.4289,38700.0
2016-07-06 14:50:00,50.98,51.02,50.97,50.99,23995.0,45.4467,45.4824,45.4378,45.4556,23995.0
2016-07-06 14:55:00,51.0,51.04,51.0,51.02,20505.0,45.4646,45.5002,45.4646,45.4824,20505.0
2016-07-06 15:00:00,51.02,51.03,50.96,51.0,47100.0,45.4824,45.4913,45.4289,45.4646,47100.0
2016-07-06 15:05:00,51.0,51.02,50.97,51.0,42600.0,45.4646,45.4824,45.4378,45.4646,42600.0
2016-07-06 15:10:00,51.0,51.03,50.96,50.99,19510.0,45.4646,45.4913,45.4289,45.4556,19510.0
2016-07-06 15:15:00,50.98,51.01,50.96,50.96,27000.0,45.4467,45.4735,45.4289,45.4289,27000.0
2016-07-06 15:20:00,50.95,50.95,50.92,50.94,25445.0,45.42,45.42,45.3932,45.4111,25445.0
2016-07-06 15:25:00,50.94,50.94,50.9,50.91,34665.0,45.4111,45.4111,45.3754,45.3843,34665.0
2016-07-06 15:30:00,50.91,50.98,50.91,50.96,30865.0,45.3843,45.4467,45.3843,45.4289,30865.0
2016-07-06 15:35:00,50.97,51.02,50.96,51.0,40185.0,45.4378,45.4824,45.4289,45.4646,40185.0
2016-07-06 15:40:00,51.0,51.02,50.96,50.99,62915.0,45.4646,45.4824,45.4289,45.4556,62915.0
2016-07-06 15:45:00,50.98,50.98,50.91,50.93,70030.0,45.4467,45.4467,45.3843,45.4022,70030.0
2016-07-06 15:50:00,50.92,50.98,50.91,50.98,85365.0,45.3932,45.4467,45.3843,45.4467,85365.0
2016-07-06 15:55:00,50.99,51.01,50.94,50.99,189975.0,45.4556,45.4735,45.4111,45.4556,189975.0
2016-07-07 09:30:00,50.97,51.08,50.91,51.02,62290.0,45.4378,45.5359,45.3843,45.4824,62290.0
2016-07-07 09:35:00,51.04,51.1,51.0,51.1,71635.0,45.5002,45.5537,45.4646,45.5537,71635.0
2016-07-07 09:40:00,51.12,51.2,51.0,51.06,63000.0,45.5715,45.6429,45.4646,45.518,63000.0
2016-07-07 09:45:00,51.08,51.09,50.95,50.97,43225.0,45.5359,45.5448,45.42,45.4378,43225.0
2016-07-07 09:50:00,51.0,51.03,50.98,50.99,16660.0,45.4646,45.4913,45.4467,45.4556,16660.0
2016-07-07 09:55:00,50.97,50.99,50.93,50.95,25250.0,45.4378,45.4556,45.4022,45.42,25250.0
2016-07-07 10:00:00,50.96,50.97,50.9,50.94,33960.0,45.4289,45.4378,45.3754,45.4111,33960.0
2016-07-07 10:05:00,50.97,50.97,50.88,50.91,19860.0,45.4378,45.4378,45.3576,45.3843,19860.0
2016-07-07 10:10:00,50.89,50.89,50.83,50.83,10785.0,45.3665,45.3665,45.313,45.313,10785.0
2016-07-07 10:15:00,50.85,50.89,50.82,50.83,18235.0,45.3308,45.3665,45.3041,45.313,18235.0
2016-07-07 10:20:00,50.79,50.8,50.76,50.77,7130.0,45.2774,45.2863,45.2506,45.2595,7130.0
2016-07-07 10:25:00,50.8,50.85,50.78,50.82,18000.0,45.2863,45.3308,45.2684,45.3041,18000.0
2016-07-07 10:30:00,50.84,50.87,50.75,50.79,66865.0,45.3219,45.3487,45.2417,45.2774,66865.0
2016-07-07 10:35:00,50.8,50.83,50.76,50.77,9500.0,45.2863,45.313,45.2506,45.2595,9500.0
2016-07-07 10:40:00,50.77,50.77,50.69,50.71,19000.0,45.2595,45.2595,45.1882,45.206,19000.0
2016-07-07 10:45:00,50.73,50.77,50.7,50.74,8000.0,45.2239,45.2595,45.1971,45.2328,8000.0
2016-07-07 10:50:00,50.77,50.83,50.77,50.77,20500.0,45.2595,45.313,45.2595,45.2595,20500.0
2016-07-07 10:55:00,50.78,50.78,50.72,50.76,14995.0,45.2684,45.2684,45.215,45.2506,14995.0
2016-07-07 11:00:00,50.76,50.8,50.73,50.73,35840.0,45.2506,45.2863,45.2239,45.2239,35840.0
2016-07-07 11:05:00,50.72,50.79,50.72,50.74,36250.0,45.215,45.2774,45.215,45.2328,36250.0
2016-07-07 11:10:00,50.75,50.75,50.61,50.62,37880.0,45.2417,45.2417,45.1169,45.1258,37880.0
2016-07-07 11:15:00,50.64,50.69,50.56,50.56,30710.0,45.1436,45.1882,45.0723,45.0723,30710.0
2016-07-07 11:20:00,50.58,50.6,50.54,50.54,32560.0,45.0901,45.108,45.0545,45.0545,32560.0
2016-07-07 11:25:00,50.54,50.62,50.53,50.62,17000.0,45.0545,45.1258,45.0456,45.1258,17000.0
2016-07-07 11:30:00,50.59,50.6,50.51,50.52,17500.0,45.0991,45.108,45.0277,45.0367,17500.0
2016-07-07 11:35:00,50.52,50.59,50.48,50.54,44425.0,45.0367,45.0991,45.001,45.0545,44425.0
2016-07-07 11:40:00,50.54,50.54,50.49,50.51,12000.0,45.0545,45.0545,45.0099,45.0277,12000.0
2016-07-07 11:45:00,50.5,50.57,50.49,50.57,19680.0,45.0188,45.0812,45.0099,45.0812,19680.0
2016-07-07 11:50:00,50.58,50.62,50.56,50.62,17155.0,45.0901,45.1258,45.0723,45.1258,17155.0
2016-07-07 11:55:00,50.62,50.68,50.62,50.66,13000.0,45.1258,45.1793,45.1258,45.1615,13000.0
2016-07-07 12:00:00,50.67,50.69,50.6,50.68,13500.0,45.1704,45.1882,45.108,45.1793,13500.0
2016-07-07 12:05:00,50.71,50.72,50.67,50.7,10995.0,45.206,45.215,45.1704,45.1971,10995.0
2016-07-07 12:10:00,50.69,50.75,50.69,50.7,12325.0,45.1882,45.2417,45.1882,45.1971,12325.0
2016-07-07 12:15:00,50.68,50.68,50.51,50.58,20750.0,45.1793,45.1793,45.0277,45.0901,20750.0
2016-07-07 12:20:00,50.56,50.62,50.55,50.59,15700.0,45.0723,45.1258,45.0634,45.0991,15700.0
2016-07-07 12:25:00,50.55,50.6,50.48,50.6,16500.0,45.0634,45.108,45.001,45.108,16500.0
2016-07-07 12:30:00,50.62,50.65,50.51,50.55,15630.0,45.1258,45.1525,45.0277,45.0634,15630.0
2016-07-07 12:35:00,50.54,50.6,50.54,50.58,10320.0,45.0545,45.108,45.0545,45.0901,10320.0
2016-07-07 12:40:00,50.58,50.58,50.5,50.56,11000.0,45.0901,45.0901,45.0188,45.0723,11000.0
2016-07-07 12:45:00,50.52,50.52,50.35,50.39,19075.0,45.0367,45.0367,44.8851,44.9208,19075.0
2016-07-07 12:50:00,50.39,50.39,50.35,50.37,16265.0,44.9208,44.9208,44.8851,44.9029,16265.0
2016-07-07 12:55:00,50.36,50.43,50.36,50.39,27910.0,44.894,44.9564,44.894,44.9208,27910.0
2016-07-07 13:00:00,50.39,50.44,50.36,50.44,22195.0,44.9208,44.9653,44.894,44.9653,22195.0
2016-07-07 13:05:00,50.42,50.46,50.38,50.39,14000.0,44.9475,44.9832,44.9119,44.9208,14000.0
2016-07-07 13:10:00,50.41,50.48,50.39,50.48,11375.0,44.9386,45.001,44.9208,45.001,11375.0
2016-07-07 13:15:00,50.47,50.48,50.43,50.46,14350.0,44.9921,45.001,44.9564,44.9832,14350.0
2016-07-07 13:20:00,50.44,50.47,50.42,50.45,25215.0,44.9653,44.9921,44.9475,44.9743,25215.0
2016-07-07 13:25:00,50.44,50.5,50.43,50.43,13030.0,44.9653,45.0188,44.9564,44.9564,13030.0
2016-07-07 13:30:00,50.46,50.48,50.45,50.46,5330.0,44.9832,45.001,44.9743,44.9832,5330.0
2016-07-07 13:35:00,50.47,50.47,50.42,50.42,11275.0,44.9921,44.9921,44.9475,44.9475,11275.0
2016-07-07 13:40:00,50.41,50.43,50.37,50.43,24355.0,44.9386,44.9564,44.9029,44.9564,24355.0
2016-07-07 13:45:00,50.42,50.42,50.36,50.37,13215.0,44.9475,44.9475,44.894,44.9029,13215.0
2016-07-07 13:50:00,50.37,50.39,50.29,50.33,19450.0,44.9029,44.9208,44.8316,44.8673,19450.0
2016-07-07 13:55:00,50.31,50.36,50.28,50.34,14225.0,44.8495,44.894,44.8227,44.8762,14225.0
2016-07-07 14:00:00,50.37,50.43,50.37,50.41,13885.0,44.9029,44.9564,44.9029,44.9386,13885.0
2016-07-07 14:05:00,50.4,50.43,50.38,50.41,23110.0,44.9297,44.9564,44.9119,44.9386,23110.0
2016-07-07 14:10:00,50.38,50.38,50.27,50.31,24500.0,44.9119,44.9119,44.8138,44.8495,24500.0
2016-07-07 14:15:00,50.35,50.43,50.34,50.34,25000.0,44.8851,44.9564,44.8762,44.8762,25000.0
2016-07-07 14:20:00,50.37,50.42,50.37,50.4,12425.0,44.9029,44.9475,44.9029,44.9297,12425.0
2016-07-07 14:25:00,50.38,50.46,50.37,50.44,25660.0,44.9119,44.9832,44.9029,44.9653,25660.0
2016-07-07 14:30:00,50.43,50.44,50.35,50.39,25365.0,44.9564,44.9653,44.8851,44.9208,25365.0
2016-07-07 14:35:00,50.4,50.45,50.4,50.43,15900.0,44.9297,44.9743,44.9297,44.9564,15900.0
2016-07-07 14:40:00,50.42,50.49,50.42,50.47,33900.0,44.9475,45.0099,44.9475,44.9921,33900.0
2016-07-07 14:45:00,50.48,50.52,50.47,50.49,43850.0,45.001,45.0367,44.9921,45.0099,43850.0
2016-07-07 14:50:00,50.49,50.55,50.48,50.54,22595.0,45.0099,45.0634,45.001,45.0545,22595.0
2016-07-07 14:55:00,50.54,50.54,50.48,50.51,39575.0,45.0545,45.0545,45.001,45.0277,39575.0
2016-07-07 15:00:00,50.51,50.55,50.43,50.55,29405.0,45.0277,45.0634,44.9564,45.0634,29405.0
2016-07-07 15:05:00,50.55,50.55,50.48,50.52,15590.0,45.0634,45.0634,45.001,45.0367,15590.0
2016-07-07 15:10:00,50.51,50.55,50.46,50.52,26000.0,45.0277,45.0634,44.9832,45.0367,26000.0
2016-07-07 15:15:00,50.52,50.54,50.48,50.52,49430.0,45.0367,45.0545,45.001,45.0367,49430.0
2016-07-07 15:20:00,50.51,50.56,50.5,50.53,22820.0,45.0277,45.0723,45.0188,45.0456,22820.0
2016-07-07 15:25:00,50.54,50.55,50.49,50.49,16500.0,45.0545,45.0634,45.0099,45.0099,16500.0
2016-07-07 15:30:00,50.53,50.53,50.48,50.52,34975.0,45.0456,45.0456,45.001,45.0367,34975.0
2016-07-07 15:35:00,50.52,50.63,50.51,50.63,43480.0,45.0367,45.1347,45.0277,45.1347,43480.0
2016-07-07 15:40:00,50.64,50.66,50.59,50.59,19600.0,45.1436,45.1615,45.0991,45.0991,19600.0
2016-07-07 15:45:00,50.63,50.71,50.63,50.71,86110.0,45.1347,45.206,45.1347,45.206,86110.0
2016-07-07 15:50:00,50.71,50.73,50.68,50.73,126340.0,45.206,45.2239,45.1793,45.2239,126340.0
2016-07-07 15:55:00,50.73,50.8,50.72,50.79,306925.0,45.2239,45.2863,45.215,45.2774,306925.0
2016-07-08 09:30:00,50.85,51.32,50.85,51.15,57670.0,45.3308,45.7498,45.3308,45.5983,57670.0
2016-07-08 09:35:00,51.24,51.24,51.04,51.09,44355.0,45.6785,45.6785,45.5002,45.5448,44355.0
2016-07-08 09:40:00,51.15,51.17,51.11,51.16,12000.0,45.5983,45.6161,45.5626,45.6072,12000.0
2016-07-08 09:45:00,51.2,51.31,51.19,51.31,11215.0,45.6429,45.7409,45.6339,45.7409,11215.0
2016-07-08 09:50:00,51.37,51.39,51.34,51.39,7115.0,45.7944,45.8122,45.7677,45.8122,7115.0
2016-07-08 09:55:00,51.4,51.44,51.27,51.38,17045.0,45.8211,45.8568,45.7053,45.8033,17045.0
2016-07-08 10:00:00,51.45,51.47,51.36,51.46,23630.0,45.8657,45.8835,45.7855,45.8746,23630.0
2016-07-08 10:05:00,51.5,51.57,51.44,51.56,24205.0,45.9103,45.9727,45.8568,45.9638,24205.0
2016-07-08 10:10:00,51.54,51.54,51.46,51.51,15910.0,45.9459,45.9459,45.8746,45.9192,15910.0
2016-07-08 10:15:00,51.54,51.59,51.53,51.53,13500.0,45.9459,45.9905,45.937,45.937,13500.0
2016-07-08 10:20:00,51.54,51.63,51.54,51.6,19245.0,45.9459,46.0262,45.9459,45.9994,19245.0
2016-07-08 10:25:00,51.6,51.61,51.54,51.57,12500.0,45.9994,46.0084,45.9459,45.9727,12500.0
2016-07-08 10:30:00,51.59,51.63,51.57,51.63,10215.0,45.9905,46.0262,45.9727,46.0262,10215.0
2016-07-08 10:35:00,51.63,51.7,51.63,51.65,27550.0,46.0262,46.0886,46.0262,46.044,27550.0
2016-07-08 10:40:00,51.61,51.68,51.61,51.68,10500.0,46.0084,46.0708,46.0084,46.0708,10500.0
2016-07-08 10:45:00,51.68,51.71,51.59,51.59,14040.0,46.0708,46.0975,45.9905,45.9905,14040.0
2016-07-08 10:50:00,51.56,51.59,51.55,51.58,7500.0,45.9638,45.9905,45.9549,45.9816,7500.0
2016-07-08 10:55:00,51.59,51.59,51.55,51.56,11070.0,45.9905,45.9905,45.9549,45.9638,11070.0
2016-07-08 11:00:00,51.58,51.58,51.54,51.58,9500.0,45.9816,45.9816,45.9459,45.9816,9500.0
2016-07-08 11:05:00,51.57,51.57,51.49,51.53,12550.0,45.9727,45.9727,45.9014,45.937,12550.0
2016-07-08 11:10:00,51.53,51.59,51.49,51.49,15575.0,45.937,45.9905,45.9014,45.9014,15575.0
2016-07-08 11:15:00,51.52,51.61,51.52,51.61,8530.0,45.9281,46.0084,45.9281,46.0084,8530.0
2016-07-08 11:20:00,51.59,51.59,51.49,51.49,12185.0,45.9905,45.9905,45.9014,45.9014,12185.0
2016-07-08 11:25:00,51.49,51.52,51.41,51.45,15020.0,45.9014,45.9281,45.8301,45.8657,15020.0
2016-07-08 11:30:00,51.4,51.46,51.38,51.46,9000.0,45.8211,45.8746,45.8033,45.8746,9000.0
2016-07-08 11:35:00,51.46,51.49,51.45,51.49,5000.0,45.8746,45.9014,45.8657,45.9014,5000.0
2016-07-08 11:40:00,51.47,51.51,51.38,51.4,10500.0,45.8835,45.9192,45.8033,45.8211,10500.0
2016-07-08 11:45:00,51.4,51.44,51.4,51.41,5000.0,45.8211,45.8568,45.8211,45.8301,5000.0
2016-07-08 11:50:00,51.41,51.41,51.35,51.41,11500.0,45.8301,45.8301,45.7766,45.8301,11500.0
2016-07-08 11:55:00,51.42,51.46,51.36,51.36,14500.0,45.839,45.8746,45.7855,45.7855,14500.0
2016-07-08 12:00:00,51.39,51.47,51.37,51.46,11500.0,45.8122,45.8835,45.7944,45.8746,11500.0
2016-07-08 12:05:00,51.47,51.56,51.47,51.56,12850.0,45.8835,45.9638,45.8835,45.9638,12850.0
2016-07-08 12:10:00,51.55,51.57,51.49,51.5,18170.0,45.9549,45.9727,45.9014,45.9103,18170.0
2016-07-08 12:15:00,51.49,51.54,51.49,51.5,18000.0,45.9014,45.9459,45.9014,45.9103,18000.0
2016-07-08 12:20:00,51.48,51.48,51.42,51.45,10500.0,45.8925,45.8925,45.839,45.8657,10500.0
2016-07-08 12:25:00,51.45,51.45,51.39,51.39,8335.0,45.8657,45.8657,45.8122,45.8122,8335.0
2016-07-08 12:30:00,51.4,51.4,51.37,51.38,11000.0,45.8211,45.8211,45.7944,45.8033,11000.0
2016-07-08 12:35:00,51.39,51.4,51.38,51.39,11055.0,45.8122,45.8211,45.8033,45.8122,11055.0
2016-07-08 12:40:00,51.4,51.41,51.39,51.39,5000.0,45.8211,45.8301,45.8122,45.8122,5000.0
2016-07-08 12:45:00,51.39,51.41,51.39,51.39,10000.0,45.8122,45.8301,45.8122,45.8122,10000.0
2016-07-08 12:50:00,51.37,51.4,51.37,51.4,1000.0,45.7944,45.8211,45.7944,45.8211,1000.0
2016-07-08 12:55:00,51.38,51.42,51.37,51.42,4600.0,45.8033,45.839,45.7944,45.839,4600.0
2016-07-08 13:00:00,51.38,51.43,51.38,51.41,10710.0,45.8033,45.8479,45.8033,45.8301,10710.0
2016-07-08 13:05:00,51.39,51.41,51.39,51.4,10500.0,45.8122,45.8301,45.8122,45.8211,10500.0
2016-07-08 13:10:00,51.4,51.4,51.37,51.39,4500.0,45.8211,45.8211,45.7944,45.8122,4500.0
2016-07-08 13:15:00,51.4,51.43,51.4,51.43,8625.0,45.8211,45.8479,45.8211,45.8479,8625.0
2016-07-08 13:20:00,51.43,51.43,51.38,51.38,7760.0,45.8479,45.8479,45.8033,45.8033,7760.0
2016-07-08 13:25:00,51.4,51.43,51.37,51.42,9000.0,45.8211,45.8479,45.7944,45.839,9000.0
2016-07-08 13:30:00,51.39,51.42,51.35,51.41,16000.0,45.8122,45.839,45.7766,45.8301,16000.0
2016-07-08 13:35:00,51.4,51.41,51.3,51.3,16850.0,45.8211,45.8301,45.732,45.732,16850.0
2016-07-08 13:40:00,51.35,51.39,51.34,51.36,12000.0,45.7766,45.8122,45.7677,45.7855,12000.0
2016-07-08 13:45:00,51.33,51.38,51.32,51.37,7680.0,45.7587,45.8033,45.7498,45.7944,7680.0
2016-07-08 13:50:00,51.37,51.37,51.34,51.34,7000.0,45.7944,45.7944,45.7677,45.7677,7000.0
2016-07-08 13:55:00,51.35,51.35,51.33,51.34,6645.0,45.7766,45.7766,45.7587,45.7677,6645.0
2016-07-08 14:00:00,51.33,51.35,51.3,51.3,13935.0,45.7587,45.7766,45.732,45.732,13935.0
2016-07-08 14:05:00,51.32,51.32,51.29,51.3,8060.0,45.7498,45.7498,45.7231,45.732,8060.0
2016-07-08 14:10:00,51.32,51.34,51.3,51.31,7520.0,45.7498,45.7677,45.732,45.7409,7520.0
2016-07-08 14:15:00,51.32,51.37,51.32,51.35,7500.0,45.7498,45.7944,45.7498,45.7766,7500.0
2016-07-08 14:20:00,51.39,51.39,51.33,51.35,5500.0,45.8122,45.8122,45.7587,45.7766,5500.0
2016-07-08 14:25:00,51.36,51.39,51.36,51.37,7500.0,45.7855,45.8122,45.7855,45.7944,7500.0
2016-07-08 14:30:00,51.34,51.39,51.34,51.38,8000.0,45.7677,45.8122,45.7677,45.8033,8000.0
2016-07-08 14:35:00,51.39,51.41,51.33,51.33,13000.0,45.8122,45.8301,45.7587,45.7587,13000.0
2016-07-08 14:40:00,51.37,51.42,51.36,51.36,17000.0,45.7944,45.839,45.7855,45.7855,17000.0
2016-07-08 14:45:00,51.38,51.44,51.38,51.44,3000.0,45.8033,45.8568,45.8033,45.8568,3000.0
2016-07-08 14:50:00,51.42,51.47,51.4,51.44,19500.0,45.839,45.8835,45.8211,45.8568,19500.0
2016-07-08 14:55:00,51.44,51.44,51.39,51.39,3000.0,45.8568,45.8568,45.8122,45.8122,3000.0
2016-07-08 15:00:00,51.39,51.41,51.34,51.34,39620.0,45.8122,45.8301,45.7677,45.7677,39620.0
2016-07-08 15:05:00,51.34,51.38,51.33,51.36,23890.0,45.7677,45.8033,45.7587,45.7855,23890.0
2016-07-08 15:10:00,51.38,51.44,51.36,51.44,16830.0,45.8033,45.8568,45.7855,45.8568,16830.0
2016-07-08 15:15:00,51.44,51.44,51.39,51.4,17335.0,45.8568,45.8568,45.8122,45.8211,17335.0
2016-07-08 15:20:00,51.4,51.44,51.37,51.37,11455.0,45.8211,45.8568,45.7944,45.7944,11455.0
2016-07-08 15:25:00,51.39,51.39,51.33,51.33,23625.0,45.8122,45.8122,45.7587,45.7587,23625.0
2016-07-08 15:30:00,51.33,51.34,51.3,51.33,19215.0,45.7587,45.7677,45.732,45.7587,19215.0
2016-07-08 15:35:00,51.31,51.33,51.28,51.32,32925.0,45.7409,45.7587,45.7142,45.7498,32925.0
2016-07-08 15:40:00,51.31,51.35,51.31,51.31,30005.0,45.7409,45.7766,45.7409,45.7409,30005.0
2016-07-08 15:45:00,51.31,51.39,51.3,51.39,39035.0,45.7409,45.8122,45.732,45.8122,39035.0
2016-07-08 15:50:00,51.39,51.4,51.35,51.36,49200.0,45.8122,45.8211,45.7766,45.7855,49200.0
2016-07-08 15:55:00,51.38,51.41,51.35,51.37,136235.0,45.8033,45.8301,45.7766,45.7944,136235.0
2016-07-11 09:30:00,51.39,51.39,51.36,51.36,27825.0,45.8122,45.8122,45.7855,45.7855,27825.0
2016-07-11 09:35:00,51.5,51.52,51.36,51.37,21370.0,45.9103,45.9281,45.7855,45.7944,21370.0
2016-07-11 09:40:00,51.39,51.47,51.39,51.45,9000.0,45.8122,45.8835,45.8122,45.8657,9000.0
2016-07-11 09:45:00,51.45,51.45,51.38,51.38,17250.0,45.8657,45.8657,45.8033,45.8033,17250.0
2016-07-11 09:50:00,51.35,51.4,51.34,51.36,9200.0,45.7766,45.8211,45.7677,45.7855,9200.0
2016-07-11 09:55:00,51.34,51.35,51.3,51.33,15500.0,45.7677,45.7766,45.732,45.7587,15500.0
2016-07-11 10:00:00,51.29,51.3,51.27,51.27,14000.0,45.7231,45.732,45.7053,45.7053,14000.0
2016-07-11 10:05:00,51.27,51.31,51.22,51.25,31905.0,45.7053,45.7409,45.6607,45.6874,31905.0
2016-07-11 10:10:00,51.27,51.27,51.12,51.16,18135.0,45.7053,45.7053,45.5715,45.6072,18135.0
2016-07-11 10:15:00,51.2,51.3,51.2,51.3,15500.0,45.6429,45.732,45.6429,45.732,15500.0
2016-07-11 10:20:00,51.28,51.34,51.27,51.32,36755.0,45.7142,45.7677,45.7053,45.7498,36755.0
2016-07-11 10:25:00,51.28,51.36,51.28,51.29,15750.0,45.7142,45.7855,45.7142,45.7231,15750.0
2016-07-11 10:30:00,51.3,51.33,51.28,51.3,13420.0,45.732,45.7587,45.7142,45.732,13420.0
2016-07-11 10:35:00,51.31,51.32,51.28,51.3,8000.0,45.7409,45.7498,45.7142,45.732,8000.0
2016-07-11 10:40:00,51.3,51.35,51.28,51.33,13500.0,45.732,45.7766,45.7142,45.7587,13500.0
2016-07-11 10:45:00,51.35,51.35,51.3,51.3,1500.0,45.7766,45.7766,45.732,45.732,1500.0
2016-07-11 10:50:00,51.32,51.35,51.32,51.33,8190.0,45.7498,45.7766,45.7498,45.7587,8190.0
2016-07-11 10:55:00,51.32,51.35,51.3,51.35,5000.0,45.7498,45.7766,45.732,45.7766,5000.0
2016-07-11 11:00:00,51.37,51.4,51.32,51.33,8350.0,45.7944,45.8211,45.7498,45.7587,8350.0
2016-07-11 11:05:00,51.34,51.42,51.34,51.42,6500.0,45.7677,45.839,45.7677,45.839,6500.0
2016-07-11 11:10:00,51.43,51.49,51.43,51.48,7935.0,45.8479,45.9014,45.8479,45.8925,7935.0
2016-07-11 11:15:00,51.48,51.48,51.44,51.46,5000.0,45.8925,45.8925,45.8568,45.8746,5000.0
2016-07-11 11:20:00,51.47,51.47,51.38,51.38,30040.0,45.8835,45.8835,45.8033,45.8033,30040.0
2016-07-11 11:25:00,51.39,51.39,51.34,51.38,9000.0,45.8122,45.8122,45.7677,45.8033,9000.0
2016-07-11 11:30:00,51.39,51.45,51.39,51.43,9500.0,45.8122,45.8657,45.8122,45.8479,9500.0
2016-07-11 11:35:00,51.46,51.48,51.41,51.41,8275.0,45.8746,45.8925,45.8301,45.8301,8275.0
2016-07-11 11:40:00,51.45,51.46,51.41,51.41,4500.0,45.8657,45.8746,45.8301,45.8301,4500.0
2016-07-11 11:45:00,51.43,51.47,51.42,51.46,5025.0,45.8479,45.8835,45.839,45.8746,5025.0
2016-07-11 11:50:00,51.46,51.47,51.45,51.45,8500.0,45.8746,45.8835,45.8657,45.8657,8500.0
2016-07-11 11:55:00,51.46,51.49,51.44,51.44,11800.0,45.8746,45.9014,45.8568,45.8568,11800.0
2016-07-11 12:00:00,51.43,51.46,51.4,51.42,8000.0,45.8479,45.8746,45.8211,45.839,8000.0
2016-07-11 12:05:00,51.41,51.42,51.38,51.42,4500.0,45.8301,45.839,45.8033,45.839,4500.0
2016-07-11 12:10:00,51.42,51.42,51.36,51.36,7020.0,45.839,45.839,45.7855,45.7855,7020.0
2016-07-11 12:15:00,51.4,51.41,51.37,51.4,7000.0,45.8211,45.8301,45.7944,45.8211,7000.0
2016-07-11 12:20:00,51.42,51.43,51.4,51.43,8000.0,45.839,45.8479,45.8211,45.8479,8000.0
2016-07-11 12:25:00,51.44,51.5,51.43,51.47,12025.0,45.8568,45.9103,45.8479,45.8835,12025.0
2016-07-11 12:30:00,51.5,51.5,51.47,51.48,5665.0,45.9103,45.9103,45.8835,45.8925,5665.0
2016-07-11 12:35:00,51.48,51.53,51.48,51.5,8500.0,45.8925,45.937,45.8925,45.9103,8500.0
2016-07-11 12:40:00,51.52,51.53,51.5,51.51,4500.0,45.9281,45.937,45.9103,45.9192,4500.0
2016-07-11 12:45:00,51.5,51.52,51.5,51.5,6500.0,45.9103,45.9281,45.9103,45.9103,6500.0
2016-07-11 12:50:00,51.51,51.56,51.5,51.51,3710.0,45.9192,45.9638,45.9103,45.9192,3710.0
2016-07-11 12:55:00,51.52,51.53,51.5,51.51,5000.0,45.9281,45.937,45.9103,45.9192,5000.0
2016-07-11 13:00:00,51.51,51.52,51.49,51.49,6500.0,45.9192,45.9281,45.9014,45.9014,6500.0
2016-07-11 13:05:00,51.49,51.53,51.49,51.53,6500.0,45.9014,45.937,45.9014,45.937,6500.0
2016-07-11 13:10:00,51.52,51.54,51.51,51.54,4500.0,45.9281,45.9459,45.9192,45.9459,4500.0
2016-07-11 13:15:00,51.53,51.55,51.53,51.54,4500.0,45.937,45.9549,45.937,45.9459,4500.0
2016-07-11 13:20:00,51.56,51.56,51.52,51.52,9725.0,45.9638,45.9638,45.9281,45.9281,9725.0
2016-07-11 13:25:00,51.52,51.54,51.48,51.51,11500.0,45.9281,45.9459,45.8925,45.9192,11500.0
2016-07-11 13:30:00,51.48,51.52,51.48,51.49,7500.0,45.8925,45.9281,45.8925,45.9014,7500.0
2016-07-11 13:35:00,51.51,51.52,51.5,51.5,6000.0,45.9192,45.9281,45.9103,45.9103,6000.0
2016-07-11 13:40:00,51.5,51.51,51.49,51.51,3500.0,45.9103,45.9192,45.9014,45.9192,3500.0
2016-07-11 13:45:00,51.53,51.58,51.53,51.57,27525.0,45.937,45.9816,45.937,45.9727,27525.0
2016-07-11 13:50:00,51.56,51.57,51.54,51.55,6230.0,45.9638,45.9727,45.9459,45.9549,6230.0
2016-07-11 13:55:00,51.55,51.58,51.52,51.52,8000.0,45.9549,45.9816,45.9281,45.9281,8000.0
2016-07-11 14:00:00,51.48,51.51,51.48,51.5,1500.0,45.8925,45.9192,45.8925,45.9103,1500.0
2016-07-11 14:05:00,51.49,51.51,51.48,51.5,6500.0,45.9014,45.9192,45.8925,45.9103,6500.0
2016-07-11 14:10:00,51.49,51.51,51.49,51.49,8500.0,45.9014,45.9192,45.9014,45.9014,8500.0
2016-07-11 14:15:00,51.49,51.51,51.46,51.46,10365.0,45.9014,45.9192,45.8746,45.8746,10365.0
2016-07-11 14:20:00,51.49,51.49,51.46,51.48,4550.0,45.9014,45.9014,45.8746,45.8925,4550.0
2016-07-11 14:25:00,51.47,51.48,51.46,51.48,1500.0,45.8835,45.8925,45.8746,45.8925,1500.0
2016-07-11 14:30:00,51.48,51.5,51.46,51.5,6670.0,45.8925,45.9103,45.8746,45.9103,6670.0
2016-07-11 14:35:00,51.5,51.51,51.48,51.48,19325.0,45.9103,45.9192,45.8925,45.8925,19325.0
2016-07-11 14:40:00,51.48,51.51,51.48,51.5,7500.0,45.8925,45.9192,45.8925,45.9103,7500.0
2016-07-11 14:45:00,51.51,51.53,51.49,51.51,17000.0,45.9192,45.937,45.9014,45.9192,17000.0
2016-07-11 14:50:00,51.51,51.52,51.5,51.51,9030.0,45.9192,45.9281,45.9103,45.9192,9030.0
2016-07-11 14:55:00,51.52,51.52,51.5,51.51,12020.0,45.9281,45.9281,45.9103,45.9192,12020.0
2016-07-11 15:00:00,51.51,51.56,51.51,51.54,17400.0,45.9192,45.9638,45.9192,45.9459,17400.0
2016-07-11 15:05:00,51.55,51.64,51.54,51.63,9000.0,45.9549,46.0351,45.9459,46.0262,9000.0
2016-07-11 15:10:00,51.62,51.67,51.62,51.66,18680.0,46.0173,46.0618,46.0173,46.0529,18680.0
2016-07-11 15:15:00,51.65,51.69,51.65,51.66,29225.0,46.044,46.0797,46.044,46.0529,29225.0
2016-07-11 15:20:00,51.66,51.67,51.63,51.63,13915.0,46.0529,46.0618,46.0262,46.0262,13915.0
2016-07-11 15:25:00,51.62,51.63,51.58,51.58,11900.0,46.0173,46.0262,45.9816,45.9816,11900.0
2016-07-11 15:30:00,51.58,51.6,51.55,51.56,16000.0,45.9816,45.9994,45.9549,45.9638,16000.0
2016-07-11 15:35:00,51.56,51.6,51.56,51.6,21010.0,45.9638,45.9994,45.9638,45.9994,21010.0
2016-07-11 15:40:00,51.58,51.59,51.57,51.59,36770.0,45.9816,45.9905,45.9727,45.9905,36770.0
2016-07-11 15:45:00,51.6,51.61,51.59,51.6,38370.0,45.9994,46.0084,45.9905,45.9994,38370.0
2016-07-11 15:50:00,51.6,51.61,51.59,51.6,68255.0,45.9994,46.0084,45.9905,45.9994,68255.0
2016-07-11 15:55:00,51.61,51.61,51.56,51.57,171520.0,46.0084,46.0084,45.9638,45.9727,171520.0
2016-07-12 09:30:00,51.91,51.96,51.66,51.96,42635.0,46.2758,46.3204,46.0529,46.3204,42635.0
2016-07-12 09:35:00,52.0,52.09,51.97,52.02,24415.0,46.356,46.4363,46.3293,46.3739,24415.0
2016-07-12 09:40:00,52.04,52.1,52.03,52.1,7000.0,46.3917,46.4452,46.3828,46.4452,7000.0
2016-07-12 09:45:00,52.08,52.09,52.03,52.08,31040.0,46.4273,46.4363,46.3828,46.4273,31040.0
2016-07-12 09:50:00,52.1,52.12,52.03,52.06,35535.0,46.4452,46.463,46.3828,46.4095,35535.0
2016-07-12 09:55:00,52.05,52.14,52.05,52.14,33000.0,46.4006,46.4808,46.4006,46.4808,33000.0
2016-07-12 10:00:00,52.14,52.15,52.08,52.11,51620.0,46.4808,46.4897,46.4273,46.4541,51620.0
2016-07-12 10:05:00,52.1,52.18,52.1,52.18,28760.0,46.4452,46.5165,46.4452,46.5165,28760.0
2016-07-12 10:10:00,52.18,52.23,52.14,52.23,43545.0,46.5165,46.5611,46.4808,46.5611,43545.0
2016-07-12 10:15:00,52.23,52.23,52.11,52.14,84280.0,46.5611,46.5611,46.4541,46.4808,84280.0
2016-07-12 10:20:00,52.16,52.21,52.16,52.2,24520.0,46.4987,46.5432,46.4987,46.5343,24520.0
2016-07-12 10:25:00,52.2,52.23,52.17,52.18,46580.0,46.5343,46.5611,46.5076,46.5165,46580.0
2016-07-12 10:30:00,52.19,52.19,52.12,52.12,23500.0,46.5254,46.5254,46.463,46.463,23500.0
2016-07-12 10:35:00,52.11,52.11,52.02,52.02,9500.0,46.4541,46.4541,46.3739,46.3739,9500.0
2016-07-12 10:40:00,52.02,52.02,51.99,52.02,11000.0,46.3739,46.3739,46.3471,46.3739,11000.0
2016-07-12 10:45:00,52.0,52.02,51.98,51.99,21560.0,46.356,46.3739,46.3382,46.3471,21560.0
2016-07-12 10:50:00,51.99,52.09,51.98,52.08,29845.0,46.3471,46.4363,46.3382,46.4273,29845.0
2016-07-12 10:55:00,52.09,52.09,52.02,52.06,12500.0,46.4363,46.4363,46.3739,46.4095,12500.0
2016-07-12 11:00:00,52.05,52.05,52.03,52.04,6000.0,46.4006,46.4006,46.3828,46.3917,6000.0
2016-07-12 11:05:00,52.04,52.08,52.01,52.02,43005.0,46.3917,46.4273,46.3649,46.3739,43005.0
2016-07-12 11:10:00,52.02,52.06,52.01,52.04,21460.0,46.3739,46.4095,46.3649,46.3917,21460.0
2016-07-12 11:15:00,52.04,52.08,52.03,52.08,10500.0,46.3917,46.4273,46.3828,46.4273,10500.0
2016-07-12 11:20:00,52.06,52.1,52.06,52.1,17000.0,46.4095,46.4452,46.4095,46.4452,17000.0
2016-07-12 11:25:00,52.08,52.09,52.01,52.02,62005.0,46.4273,46.4363,46.3649,46.3739,62005.0
2016-07-12 11:30:00,52.01,52.09,52.01,52.08,12500.0,46.3649,46.4363,46.3649,46.4273,12500.0
2016-07-12 11:35:00,52.07,52.13,52.07,52.09,26125.0,46.4184,46.4719,46.4184,46.4363,26125.0
2016-07-12 11:40:00,52.12,52.15,52.09,52.11,12000.0,46.463,46.4897,46.4363,46.4541,12000.0
2016-07-12 11:45:00,52.11,52.13,52.09,52.13,15650.0,46.4541,46.4719,46.4363,46.4719,15650.0
2016-07-12 11:50:00,52.12,52.13,52.09,52.13,11565.0,46.463,46.4719,46.4363,46.4719,11565.0
2016-07-12 11:55:00,52.13,52.15,52.11,52.11,39010.0,46.4719,46.4897,46.4541,46.4541,39010.0
2016-07-12 12:00:00,52.11,52.12,52.05,52.05,10500.0,46.4541,46.463,46.4006,46.4006,10500.0
2016-07-12 12:05:00,52.06,52.06,52.02,52.02,12500.0,46.4095,46.4095,46.3739,46.3739,12500.0
2016-07-12 12:10:00,52.04,52.04,52.02,52.03,11600.0,46.3917,46.3917,46.3739,46.3828,11600.0
2016-07-12 12:15:00,52.03,52.06,52.03,52.04,8580.0,46.3828,46.4095,46.3828,46.3917,8580.0
2016-07-12 12:20:00,52.05,52.08,52.05,52.06,6500.0,46.4006,46.4273,46.4006,46.4095,6500.0
2016-07-12 12:25:00,52.07,52.09,52.06,52.09,20570.0,46.4184,46.4363,46.4095,46.4363,20570.0
2016-07-12 12:30:00,52.09,52.11,52.07,52.09,11000.0,46.4363,46.4541,46.4184,46.4363,11000.0
2016-07-12 12:35:00,52.11,52.11,52.06,52.07,27250.0,46.4541,46.4541,46.4095,46.4184,27250.0
2016-07-12 12:40:00,52.07,52.09,52.07,52.07,10000.0,46.4184,46.4363,46.4184,46.4184,10000.0
2016-07-12 12:45:00,52.09,52.11,52.07,52.09,5875.0,46.4363,46.4541,46.4184,46.4363,5875.0
2016-07-12 12:50:00,52.07,52.13,52.07,52.1,16660.0,46.4184,46.4719,46.4184,46.4452,16660.0
2016-07-12 12:55:00,52.12,52.12,52.1,52.11,4500.0,46.463,46.463,46.4452,46.4541,4500.0
2016-07-12 13:00:00,52.12,52.12,52.06,52.06,26995.0,46.463,46.463,46.4095,46.4095,26995.0
2016-07-12 13:05:00,52.06,52.06,52.01,52.01,17290.0,46.4095,46.4095,46.3649,46.3649,17290.0
2016-07-12 13:10:00,52.0,52.03,52.0,52.01,7860.0,46.356,46.3828,46.356,46.3649,7860.0
2016-07-12 13:15:00,52.03,52.04,52.02,52.03,11500.0,46.3828,46.3917,46.3739,46.3828,11500.0
2016-07-12 13:20:00,52.05,52.08,52.05,52.08,15080.0,46.4006,46.4273,46.4006,46.4273,15080.0
2016-07-12 13:25:00,52.09,52.1,52.05,52.05,10975.0,46.4363,46.4452,46.4006,46.4006,10975.0
2016-07-12 13:30:00,52.07,52.13,52.06,52.13,8000.0,46.4184,46.4719,46.4095,46.4719,8000.0
2016-07-12 13:35:00,52.13,52.14,52.1,52.12,36600.0,46.4719,46.4808,46.4452,46.463,36600.0
2016-07-12 13:40:00,52.12,52.15,52.11,52.15,10000.0,46.463,46.4897,46.4541,46.4897,10000.0
2016-07-12 13:45:00,52.16,52.16,52.12,52.13,19000.0,46.4987,46.4987,46.463,46.4719,19000.0
2016-07-12 13:50:00,52.14,52.15,52.12,52.13,12330.0,46.4808,46.4897,46.463,46.4719,12330.0
2016-07-12 13:55:00,52.14,52.14,52.1,52.12,17125.0,46.4808,46.4808,46.4452,46.463,17125.0
2016-07-12 14:00:00,52.11,52.11,52.08,52.08,13765.0,46.4541,46.4541,46.4273,46.4273,13765.0
2016-07-12 14:05:00,52.08,52.08,52.03,52.06,11100.0,46.4273,46.4273,46.3828,46.4095,11100.0
2016-07-12 14:10:00,52.06,52.13,52.06,52.13,8500.0,46.4095,46.4719,46.4095,46.4719,8500.0
2016-07-12 14:15:00,52.11,52.13,52.11,52.12,11225.0,46.4541,46.4719,46.4541,46.463,11225.0
2016-07-12 14:20:00,52.11,52.14,52.08,52.09,30500.0,46.4541,46.4808,46.4273,46.4363,30500.0
2016-07-12 14:25:00,52.11,52.12,52.11,52.12,10500.0,46.4541,46.463,46.4541,46.463,10500.0
2016-07-12 14:30:00,52.11,52.13,52.1,52.11,7500.0,46.4541,46.4719,46.4452,46.4541,7500.0
2016-07-12 14:35:00,52.09,52.1,52.06,52.07,20610.0,46.4363,46.4452,46.4095,46.4184,20610.0
2016-07-12 14:40:00,52.07,52.17,52.07,52.17,32875.0,46.4184,46.5076,46.4184,46.5076,32875.0
2016-07-12 14:45:00,52.17,52.19,52.13,52.16,19150.0,46.5076,46.5254,46.4719,46.4987,19150.0
2016-07-12 14:50:00,52.17,52.2,52.13,52.14,19095.0,46.5076,46.5343,46.4719,46.4808,19095.0
2016-07-12 14:55:00,52.15,52.17,52.12,52.17,22175.0,46.4897,46.5076,46.463,46.5076,22175.0
2016-07-12 15:00:00,52.18,52.19,52.15,52.15,25025.0,46.5165,46.5254,46.4897,46.4897,25025.0
2016-07-12 15:05:00,52.14,52.14,52.11,52.12,28105.0,46.4808,46.4808,46.4541,46.463,28105.0
2016-07-12 15:10:00,52.11,52.12,52.08,52.08,19350.0,46.4541,46.463,46.4273,46.4273,19350.0
2016-07-12 15:15:00,52.07,52.11,52.07,52.1,39500.0,46.4184,46.4541,46.4184,46.4452,39500.0
2016-07-12 15:20:00,52.1,52.16,52.1,52.13,43145.0,46.4452,46.4987,46.4452,46.4719,43145.0
2016-07-12 15:25:00,52.13,52.15,52.11,52.12,54025.0,46.4719,46.4897,46.4541,46.463,54025.0
2016-07-12 15:30:00,52.11,52.12,52.09,52.1,21890.0,46.4541,46.463,46.4363,46.4452,21890.0
2016-07-12 15:35:00,52.1,52.14,52.1,52.14,41280.0,46.4452,46.4808,46.4452,46.4808,41280.0
2016-07-12 15:40:00,52.13,52.13,52.1,52.1,36480.0,46.4719,46.4719,46.4452,46.4452,36480.0
2016-07-12 15:45:00,52.1,52.14,52.07,52.11,132315.0,46.4452,46.4808,46.4184,46.4541,132315.0
2016-07-12 15:50:00,52.11,52.13,52.07,52.11,68595.0,46.4541,46.4719,46.4184,46.4541,68595.0
2016-07-12 15:55:00,52.09,52.15,52.09,52.12,249740.0,46.4363,46.4897,46.4363,46.463,249740.0
2016-07-13 09:30:00,52.41,52.41,52.05,52.05,42725.0,46.7215,46.7215,46.4006,46.4006,42725.0
2016-07-13 09:35:00,52.0,52.03,51.96,51.96,19525.0,46.356,46.3828,46.3204,46.3204,19525.0
2016-07-13 09:40:00,51.98,52.01,51.91,51.91,69525.0,46.3382,46.3649,46.2758,46.2758,69525.0
2016-07-13 09:45:00,51.9,51.99,51.85,51.85,28560.0,46.2669,46.3471,46.2223,46.2223,28560.0
2016-07-13 09:50:00,51.86,51.92,51.86,51.92,11000.0,46.2312,46.2847,46.2312,46.2847,11000.0
2016-07-13 09:55:00,51.93,51.98,51.89,51.92,35250.0,46.2936,46.3382,46.258,46.2847,35250.0
2016-07-13 10:00:00,51.92,51.97,51.91,51.93,13000.0,46.2847,46.3293,46.2758,46.2936,13000.0
2016-07-13 10:05:00,51.89,51.96,51.89,51.94,7000.0,46.258,46.3204,46.258,46.3025,7000.0
2016-07-13 10:10:00,51.95,51.95,51.89,51.92,19060.0,46.3114,46.3114,46.258,46.2847,19060.0
2016-07-13 10:15:00,51.91,51.92,51.88,51.91,8320.0,46.2758,46.2847,46.249,46.2758,8320.0
2016-07-13 10:20:00,51.9,51.92,51.88,51.88,4000.0,46.2669,46.2847,46.249,46.249,4000.0
2016-07-13 10:25:00,51.85,51.88,51.85,51.87,5865.0,46.2223,46.249,46.2223,46.2401,5865.0
2016-07-13 10:30:00,51.91,51.97,51.84,51.97,13000.0,46.2758,46.3293,46.2134,46.3293,13000.0
2016-07-13 10:35:00,51.98,52.02,51.97,51.98,10500.0,46.3382,46.3739,46.3293,46.3382,10500.0
2016-07-13 10:40:00,51.97,52.0,51.94,51.98,11500.0,46.3293,46.356,46.3025,46.3382,11500.0
2016-07-13 10:45:00,52.0,52.01,51.94,52.01,8500.0,46.356,46.3649,46.3025,46.3649,8500.0
2016-07-13 10:50:00,52.01,52.03,51.98,51.99,9360.0,46.3649,46.3828,46.3382,46.3471,9360.0
2016-07-13 10:55:00,52.0,52.0,51.94,51.98,7500.0,46.356,46.356,46.3025,46.3382,7500.0
2016-07-13 11:00:00,51.98,52.01,51.94,51.97,14000.0,46.3382,46.3649,46.3025,46.3293,14000.0
2016-07-13 11:05:00,51.98,51.98,51.91,51.95,7620.0,46.3382,46.3382,46.2758,46.3114,7620.0
2016-07-13 11:10:00,51.96,52.01,51.96,51.96,30360.0,46.3204,46.3649,46.3204,46.3204,30360.0
2016-07-13 11:15:00,51.96,52.0,51.94,51.95,25740.0,46.3204,46.356,46.3025,46.3114,25740.0
2016-07-13 11:20:00,51.97,51.97,51.94,51.94,7500.0,46.3293,46.3293,46.3025,46.3025,7500.0
2016-07-13 11:25:00,51.94,51.96,51.91,51.93,8000.0,46.3025,46.3204,46.2758,46.2936,8000.0
2016-07-13 11:30:00,51.93,51.94,51.91,51.91,9895.0,46.2936,46.3025,46.2758,46.2758,9895.0
2016-07-13 11:35:00,51.9,51.91,51.86,51.88,4000.0,46.2669,46.2758,46.2312,46.249,4000.0
2016-07-13 11:40:00,51.83,51.88,51.81,51.81,4000.0,46.2045,46.249,46.1866,46.1866,4000.0
2016-07-13 11:45:00,51.81,51.85,51.8,51.8,16875.0,46.1866,46.2223,46.1777,46.1777,16875.0
2016-07-13 11:50:00,51.8,51.8,51.74,51.74,33050.0,46.1777,46.1777,46.1242,46.1242,33050.0
2016-07-13 11:55:00,51.75,51.76,51.72,51.73,31920.0,46.1332,46.1421,46.1064,46.1153,31920.0
2016-07-13 12:00:00,51.72,51.75,51.72,51.74,2000.0,46.1064,46.1332,46.1064,46.1242,2000.0
2016-07-13 12:05:00,51.81,51.82,51.78,51.78,7000.0,46.1866,46.1956,46.1599,46.1599,7000.0
2016-07-13 12:10:00,51.78,51.79,51.77,51.77,6000.0,46.1599,46.1688,46.151,46.151,6000.0
2016-07-13 12:15:00,51.8,51.84,51.8,51.81,4625.0,46.1777,46.2134,46.1777,46.1866,4625.0
2016-07-13 12:20:00,51.82,51.84,51.81,51.81,16560.0,46.1956,46.2134,46.1866,46.1866,16560.0
2016-07-13 12:25:00,51.82,51.82,51.8,51.81,7250.0,46.1956,46.1956,46.1777,46.1866,7250.0
2016-07-13 12:30:00,51.81,51.82,51.81,51.82,9450.0,46.1866,46.1956,46.1866,46.1956,9450.0
2016-07-13 12:35:00,51.83,51.85,51.81,51.84,10005.0,46.2045,46.2223,46.1866,46.2134,10005.0
2016-07-13 12:40:00,51.86,51.91,51.86,51.91,3000.0,46.2312,46.2758,46.2312,46.2758,3000.0
2016-07-13 12:45:00,51.89,51.89,51.87,51.87,2500.0,46.258,46.258,46.2401,46.2401,2500.0
2016-07-13 12:50:00,51.88,51.88,51.85,51.88,9125.0,46.249,46.249,46.2223,46.249,9125.0
2016-07-13 12:55:00,51.87,51.9,51.86,51.9,4500.0,46.2401,46.2669,46.2312,46.2669,4500.0
2016-07-13 13:00:00,51.91,51.94,51.9,51.92,14500.0,46.2758,46.3025,46.2669,46.2847,14500.0
2016-07-13 13:05:00,51.91,51.92,51.9,51.91,6500.0,46.2758,46.2847,46.2669,46.2758,6500.0
2016-07-13 13:10:00,51.9,51.9,51.86,51.87,13625.0,46.2669,46.2669,46.2312,46.2401,13625.0
2016-07-13 13:15:00,51.85,51.86,51.84,51.85,4585.0,46.2223,46.2312,46.2134,46.2223,4585.0
2016-07-13 13:20:00,51.85,51.86,51.8,51.8,7000.0,46.2223,46.2312,46.1777,46.1777,7000.0
2016-07-13 13:25:00,51.8,51.8,51.78,51.78,11400.0,46.1777,46.1777,46.1599,46.1599,11400.0
2016-07-13 13:30:00,51.8,51.83,51.8,51.83,16745.0,46.1777,46.2045,46.1777,46.2045,16745.0
2016-07-13 13:35:00,51.85,51.86,51.85,51.86,2000.0,46.2223,46.2312,46.2223,46.2312,2000.0
2016-07-13 13:40:00,51.86,51.88,51.83,51.83,6000.0,46.2312,46.249,46.2045,46.2045,6000.0
2016-07-13 13:45:00,51.84,51.85,51.81,51.85,9640.0,46.2134,46.2223,46.1866,46.2223,9640.0
2016-07-13 13:50:00,51.81,51.81,51.75,51.76,9750.0,46.1866,46.1866,46.1332,46.1421,9750.0
2016-07-13 13:55:00,51.76,51.77,51.72,51.73,8600.0,46.1421,46.151,46.1064,46.1153,8600.0
2016-07-13 14:00:00,51.74,51.77,51.73,51.74,10625.0,46.1242,46.151,46.1153,46.1242,10625.0
2016-07-13 14:05:00,51.75,51.81,51.75,51.8,10375.0,46.1332,46.1866,46.1332,46.1777,10375.0
2016-07-13 14:10:00,51.81,51.83,51.81,51.82,12300.0,46.1866,46.2045,46.1866,46.1956,12300.0
2016-07-13 14:15:00,51.83,51.84,51.8,51.83,24330.0,46.2045,46.2134,46.1777,46.2045,24330.0
2016-07-13 14:20:00,51.84,51.86,51.81,51.81,9000.0,46.2134,46.2312,46.1866,46.1866,9000.0
2016-07-13 14:25:00,51.81,51.87,51.81,51.87,5770.0,46.1866,46.2401,46.1866,46.2401,5770.0
2016-07-13 14:30:00,51.87,51.9,51.84,51.86,31665.0,46.2401,46.2669,46.2134,46.2312,31665.0
2016-07-13 14:35:00,51.86,51.88,51.86,51.86,15710.0,46.2312,46.249,46.2312,46.2312,15710.0
2016-07-13 14:40:00,51.86,51.87,51.84,51.86,35825.0,46.2312,46.2401,46.2134,46.2312,35825.0
2016-07-13 14:45:00,51.86,51.9,51.85,51.9,13775.0,46.2312,46.2669,46.2223,46.2669,13775.0
2016-07-13 14:50:00,51.89,51.91,51.88,51.89,12000.0,46.258,46.2758,46.249,46.258,12000.0
2016-07-13 14:55:00,51.9,51.91,51.88,51.88,8500.0,46.2669,46.2758,46.249,46.249,8500.0
2016-07-13 15:00:00,51.89,51.93,51.89,51.93,15000.0,46.258,46.2936,46.258,46.2936,15000.0
2016-07-13 15:05:00,51.93,51.93,51.88,51.88,46490.0,46.2936,46.2936,46.249,46.249,46490.0
2016-07-13 15:10:00,51.89,51.91,51.87,51.87,19450.0,46.258,46.2758,46.2401,46.2401,19450.0
2016-07-13 15:15:00,51.88,51.89,51.88,51.89,18795.0,46.249,46.258,46.249,46.258,18795.0
2016-07-13 15:20:00,51.89,51.9,51.88,51.89,10550.0,46.258,46.2669,46.249,46.258,10550.0
2016-07-13 15:25:00,51.89,51.9,51.87,51.88,26555.0,46.258,46.2669,46.2401,46.249,26555.0
2016-07-13 15:30:00,51.87,51.93,51.87,51.93,13470.0,46.2401,46.2936,46.2401,46.2936,13470.0
2016-07-13 15:35:00,51.93,51.94,51.9,51.9,29730.0,46.2936,46.3025,46.2669,46.2669,29730.0
2016-07-13 15:40:00,51.9,51.94,51.9,51.93,26000.0,46.2669,46.3025,46.2669,46.2936,26000.0
2016-07-13 15:45:00,51.93,51.94,51.9,51.9,28125.0,46.2936,46.3025,46.2669,46.2669,28125.0
2016-07-13 15:50:00,51.9,51.92,51.9,51.9,20625.0,46.2669,46.2847,46.2669,46.2669,20625.0
2016-07-13 15:55:00,51.91,51.94,51.9,51.91,113880.0,46.2758,46.3025,46.2669,46.2758,113880.0
2016-07-14 09:30:00,52.4,52.46,52.26,52.4,49120.0,46.7126,46.7661,46.5878,46.7126,49120.0
2016-07-14 09:35:00,52.32,52.4,52.3,52.3,17500.0,46.6413,46.7126,46.6235,46.6235,17500.0
2016-07-14 09:40:00,52.3,52.37,52.26,52.34,16385.0,46.6235,46.6859,46.5878,46.6591,16385.0
2016-07-14 09:45:00,52.31,52.4,52.25,52.34,15000.0,46.6324,46.7126,46.5789,46.6591,15000.0
2016-07-14 09:50:00,52.31,52.39,52.3,52.32,54760.0,46.6324,46.7037,46.6235,46.6413,54760.0
2016-07-14 09:55:00,52.33,52.4,52.33,52.38,11350.0,46.6502,46.7126,46.6502,46.6948,11350.0
2016-07-14 10:00:00,52.39,52.41,52.33,52.33,24240.0,46.7037,46.7215,46.6502,46.6502,24240.0
2016-07-14 10:05:00,52.35,52.4,52.34,52.38,13185.0,46.668,46.7126,46.6591,46.6948,13185.0
2016-07-14 10:10:00,52.33,52.39,52.33,52.35,2500.0,46.6502,46.7037,46.6502,46.668,2500.0
2016-07-14 10:15:00,52.37,52.39,52.31,52.32,17005.0,46.6859,46.7037,46.6324,46.6413,17005.0
2016-07-14 10:20:00,52.32,52.35,52.31,52.35,4500.0,46.6413,46.668,46.6324,46.668,4500.0
2016-07-14 10:25:00,52.32,52.32,52.25,52.27,12500.0,46.6413,46.6413,46.5789,46.5967,12500.0
2016-07-14 10:30:00,52.3,52.35,52.27,52.27,12500.0,46.6235,46.668,46.5967,46.5967,12500.0
2016-07-14 10:35:00,52.28,52.3,52.26,52.28,12485.0,46.6056,46.6235,46.5878,46.6056,12485.0
2016-07-14 10:40:00,52.27,52.31,52.26,52.3,48200.0,46.5967,46.6324,46.5878,46.6235,48200.0
2016-07-14 10:45:00,52.3,52.34,52.27,52.31,18000.0,46.6235,46.6591,46.5967,46.6324,18000.0
2016-07-14 10:50:00,52.31,52.31,52.28,52.31,18000.0,46.6324,46.6324,46.6056,46.6324,18000.0
2016-07-14 10:55:00,52.32,52.32,52.3,52.31,6500.0,46.6413,46.6413,46.6235,46.6324,6500.0
2016-07-14 11:00:00,52.3,52.32,52.28,52.29,14460.0,46.6235,46.6413,46.6056,46.6145,14460.0
2016-07-14 11:05:00,52.33,52.34,52.33,52.33,6000.0,46.6502,46.6591,46.6502,46.6502,6000.0
2016-07-14 11:10:00,52.32,52.35,52.31,52.34,29335.0,46.6413,46.668,46.6324,46.6591,29335.0
2016-07-14 11:15:00,52.34,52.37,52.32,52.34,19150.0,46.6591,46.6859,46.6413,46.6591,19150.0
2016-07-14 11:20:00,52.37,52.37,52.35,52.35,4630.0,46.6859,46.6859,46.668,46.668,4630.0
2016-07-14 11:25:00,52.33,52.37,52.29,52.29,21230.0,46.6502,46.6859,46.6145,46.6145,21230.0
2016-07-14 11:30:00,52.3,52.3,52.24,52.24,5500.0,46.6235,46.6235,46.57,46.57,5500.0
2016-07-14 11:35:00,52.26,52.27,52.22,52.22,10065.0,46.5878,46.5967,46.5521,46.5521,10065.0
2016-07-14 11:40:00,52.2,52.26,52.18,52.25,15100.0,46.5343,46.5878,46.5165,46.5789,15100.0
2016-07-14 11:45:00,52.25,52.3,52.25,52.28,31435.0,46.5789,46.6235,46.5789,46.6056,31435.0
2016-07-14 11:50:00,52.27,52.36,52.27,52.35,68935.0,46.5967,46.6769,46.5967,46.668,68935.0
2016-07-14 11:55:00,52.37,52.37,52.29,52.3,71130.0,46.6859,46.6859,46.6145,46.6235,71130.0
2016-07-14 12:00:00,52.29,52.31,52.28,52.31,5500.0,46.6145,46.6324,46.6056,46.6324,5500.0
2016-07-14 12:05:00,52.33,52.36,52.33,52.34,10500.0,46.6502,46.6769,46.6502,46.6591,10500.0
2016-07-14 12:10:00,52.33,52.33,52.25,52.25,5000.0,46.6502,46.6502,46.5789,46.5789,5000.0
2016-07-14 12:15:00,52.26,52.26,52.23,52.23,2500.0,46.5878,46.5878,46.5611,46.5611,2500.0
2016-07-14 12:20:00,52.21,52.21,52.17,52.17,2500.0,46.5432,46.5432,46.5076,46.5076,2500.0
2016-07-14 12:25:00,52.18,52.2,52.13,52.18,6500.0,46.5165,46.5343,46.4719,46.5165,6500.0
2016-07-14 12:30:00,52.17,52.26,52.17,52.26,5500.0,46.5076,46.5878,46.5076,46.5878,5500.0
2016-07-14 12:35:00,52.23,52.24,52.23,52.23,3000.0,46.5611,46.57,46.5611,46.5611,3000.0
2016-07-14 12:40:00,52.24,52.28,52.24,52.26,4500.0,46.57,46.6056,46.57,46.5878,4500.0
2016-07-14 12:45:00,52.22,52.22,52.18,52.18,2565.0,46.5521,46.5521,46.5165,46.5165,2565.0
2016-07-14 12:50:00,52.18,52.22,52.18,52.22,7500.0,46.5165,46.5521,46.5165,46.5521,7500.0
2016-07-14 12:55:00,52.22,52.23,52.22,52.23,5500.0,46.5521,46.5611,46.5521,46.5611,5500.0
2016-07-14 13:00:00,52.21,52.21,52.17,52.17,9000.0,46.5432,46.5432,46.5076,46.5076,9000.0
2016-07-14 13:05:00,52.17,52.21,52.16,52.19,8600.0,46.5076,46.5432,46.4987,46.5254,8600.0
2016-07-14 13:10:00,52.17,52.18,52.15,52.16,7115.0,46.5076,46.5165,46.4897,46.4987,7115.0
2016-07-14 13:15:00,52.14,52.15,52.11,52.12,15640.0,46.4808,46.4897,46.4541,46.463,15640.0
2016-07-14 13:20:00,52.13,52.14,52.11,52.14,5375.0,46.4719,46.4808,46.4541,46.4808,5375.0
2016-07-14 13:25:00,52.15,52.15,52.12,52.12,9500.0,46.4897,46.4897,46.463,46.463,9500.0
2016-07-14 13:30:00,52.14,52.17,52.13,52.17,3000.0,46.4808,46.5076,46.4719,46.5076,3000.0
2016-07-14 13:35:00,52.15,52.19,52.15,52.19,2500.0,46.4897,46.5254,46.4897,46.5254,2500.0
2016-07-14 13:40:00,52.18,52.23,52.18,52.2,9000.0,46.5165,46.5611,46.5165,46.5343,9000.0
2016-07-14 13:45:00,52.19,52.2,52.18,52.2,4045.0,46.5254,46.5343,46.5165,46.5343,4045.0
2016-07-14 13:50:00,52.21,52.23,52.2,52.22,4500.0,46.5432,46.5611,46.5343,46.5521,4500.0
2016-07-14 13:55:00,52.21,52.21,52.21,52.21,7500.0,46.5432,46.5432,46.5432,46.5432,7500.0
2016-07-14 14:00:00,52.23,52.25,52.22,52.25,8000.0,46.5611,46.5789,46.5521,46.5789,8000.0
2016-07-14 14:05:00,52.23,52.25,52.21,52.23,4030.0,46.5611,46.5789,46.5432,46.5611,4030.0
2016-07-14 14:10:00,52.26,52.3,52.26,52.27,9650.0,46.5878,46.6235,46.5878,46.5967,9650.0
2016-07-14 14:15:00,52.3,52.32,52.28,52.29,15940.0,46.6235,46.6413,46.6056,46.6145,15940.0
2016-07-14 14:20:00,52.31,52.33,52.28,52.33,14000.0,46.6324,46.6502,46.6056,46.6502,14000.0
2016-07-14 14:25:00,52.32,52.34,52.32,52.32,16500.0,46.6413,46.6591,46.6413,46.6413,16500.0
2016-07-14 14:30:00,52.3,52.35,52.3,52.34,13625.0,46.6235,46.668,46.6235,46.6591,13625.0
2016-07-14 14:35:00,52.34,52.39,52.34,52.38,11640.0,46.6591,46.7037,46.6591,46.6948,11640.0
2016-07-14 14:40:00,52.36,52.4,52.36,52.37,7000.0,46.6769,46.7126,46.6769,46.6859,7000.0
2016-07-14 14:45:00,52.38,52.39,52.35,52.38,12500.0,46.6948,46.7037,46.668,46.6948,12500.0
2016-07-14 14:50:00,52.37,52.4,52.36,52.36,9500.0,46.6859,46.7126,46.6769,46.6769,9500.0
2016-07-14 14:55:00,52.38,52.41,52.38,52.4,3500.0,46.6948,46.7215,46.6948,46.7126,3500.0
2016-07-14 15:00:00,52.41,52.43,52.4,52.41,14745.0,46.7215,46.7394,46.7126,46.7215,14745.0
2016-07-14 15:05:00,52.41,52.49,52.4,52.47,11695.0,46.7215,46.7928,46.7126,46.775,11695.0
2016-07-14 15:10:00,52.47,52.49,52.46,52.48,13000.0,46.775,46.7928,46.7661,46.7839,13000.0
2016-07-14 15:15:00,52.46,52.46,52.43,52.43,11000.0,46.7661,46.7661,46.7394,46.7394,11000.0
2016-07-14 15:20:00,52.42,52.44,52.4,52.42,17115.0,46.7304,46.7483,46.7126,46.7304,17115.0
2016-07-14 15:25:00,52.43,52.43,52.36,52.39,18250.0,46.7394,46.7394,46.6769,46.7037,18250.0
2016-07-14 15:30:00,52.39,52.43,52.39,52.4,12505.0,46.7037,46.7394,46.7037,46.7126,12505.0
2016-07-14 15:35:00,52.4,52.42,52.38,52.39,22500.0,46.7126,46.7304,46.6948,46.7037,22500.0
2016-07-14 15:40:00,52.39,52.42,52.39,52.41,46950.0,46.7037,46.7304,46.7037,46.7215,46950.0
2016-07-14 15:45:00,52.42,52.47,52.41,52.47,27170.0,46.7304,46.775,46.7215,46.775,27170.0
2016-07-14 15:50:00,52.45,52.47,52.43,52.45,33440.0,46.7572,46.775,46.7394,46.7572,33440.0
2016-07-14 15:55:00,52.44,52.51,52.44,52.5,218730.0,46.7483,46.8107,46.7483,46.8018,218730.0
2016-07-15 09:30:00,52.7,52.7,52.53,52.58,179610.0,46.98,46.98,46.8285,46.8731,179610.0
2016-07-15 09:35:00,52.59,52.61,52.5,52.61,36385.0,46.882,46.8998,46.8018,46.8998,36385.0
2016-07-15 09:40:00,52.6,52.6,52.5,52.53,25965.0,46.8909,46.8909,46.8018,46.8285,25965.0
2016-07-15 09:45:00,52.5,52.58,52.49,52.57,15510.0,46.8018,46.8731,46.7928,46.8642,15510.0
2016-07-15 09:50:00,52.58,52.6,52.53,52.56,18115.0,46.8731,46.8909,46.8285,46.8552,18115.0
2016-07-15 09:55:00,52.55,52.63,52.54,52.58,32115.0,46.8463,46.9176,46.8374,46.8731,32115.0
2016-07-15 10:00:00,52.53,52.58,52.51,52.51,23500.0,46.8285,46.8731,46.8107,46.8107,23500.0
2016-07-15 10:05:00,52.51,52.57,52.5,52.56,14000.0,46.8107,46.8642,46.8018,46.8552,14000.0
2016-07-15 10:10:00,52.59,52.6,52.55,52.58,21000.0,46.882,46.8909,46.8463,46.8731,21000.0
2016-07-15 10:15:00,52.59,52.61,52.56,52.57,22485.0,46.882,46.8998,46.8552,46.8642,22485.0
2016-07-15 10:20:00,52.59,52.6,52.56,52.56,10500.0,46.882,46.8909,46.8552,46.8552,10500.0
2016-07-15 10:25:00,52.56,52.61,52.56,52.6,18815.0,46.8552,46.8998,46.8552,46.8909,18815.0
2016-07-15 10:30:00,52.57,52.6,52.55,52.59,21985.0,46.8642,46.8909,46.8463,46.882,21985.0
2016-07-15 10:35:00,52.59,52.6,52.56,52.6,11500.0,46.882,46.8909,46.8552,46.8909,11500.0
2016-07-15 10:40:00,52.62,52.63,52.6,52.62,10500.0,46.9087,46.9176,46.8909,46.9087,10500.0
2016-07-15 10:45:00,52.63,52.64,52.58,52.61,8430.0,46.9176,46.9266,46.8731,46.8998,8430.0
2016-07-15 10:50:00,52.61,52.63,52.6,52.62,12455.0,46.8998,46.9176,46.8909,46.9087,12455.0
2016-07-15 10:55:00,52.61,52.63,52.61,52.62,11890.0,46.8998,46.9176,46.8998,46.9087,11890.0
2016-07-15 11:00:00,52.63,52.68,52.62,52.65,12000.0,46.9176,46.9622,46.9087,46.9355,12000.0
2016-07-15 11:05:00,52.64,52.65,52.6,52.61,5500.0,46.9266,46.9355,46.8909,46.8998,5500.0
2016-07-15 11:10:00,52.61,52.64,52.6,52.62,26495.0,46.8998,46.9266,46.8909,46.9087,26495.0
2016-07-15 11:15:00,52.61,52.62,52.57,52.58,9000.0,46.8998,46.9087,46.8642,46.8731,9000.0
2016-07-15 11:20:00,52.57,52.57,52.52,52.52,33705.0,46.8642,46.8642,46.8196,46.8196,33705.0
2016-07-15 11:25:00,52.52,52.61,52.52,52.59,22390.0,46.8196,46.8998,46.8196,46.882,22390.0
2016-07-15 11:30:00,52.57,52.63,52.57,52.6,9550.0,46.8642,46.9176,46.8642,46.8909,9550.0
2016-07-15 11:35:00,52.61,52.61,52.55,52.56,13445.0,46.8998,46.8998,46.8463,46.8552,13445.0
2016-07-15 11:40:00,52.56,52.58,52.55,52.56,15020.0,46.8552,46.8731,46.8463,46.8552,15020.0
2016-07-15 11:45:00,52.56,52.57,52.54,52.57,31625.0,46.8552,46.8642,46.8374,46.8642,31625.0
2016-07-15 11:50:00,52.58,52.58,52.55,52.56,10000.0,46.8731,46.8731,46.8463,46.8552,10000.0
2016-07-15 11:55:00,52.56,52.59,52.55,52.57,9665.0,46.8552,46.882,46.8463,46.8642,9665.0
2016-07-15 12:00:00,52.55,52.59,52.55,52.59,3000.0,46.8463,46.882,46.8463,46.882,3000.0
2016-07-15 12:05:00,52.58,52.6,52.58,52.59,9420.0,46.8731,46.8909,46.8731,46.882,9420.0
2016-07-15 12:10:00,52.58,52.59,52.58,52.58,10460.0,46.8731,46.882,46.8731,46.8731,10460.0
2016-07-15 12:15:00,52.58,52.59,52.55,52.57,10940.0,46.8731,46.882,46.8463,46.8642,10940.0
2016-07-15 12:20:00,52.56,52.59,52.55,52.59,12965.0,46.8552,46.882,46.8463,46.882,12965.0
2016-07-15 12:25:00,52.56,52.58,52.56,52.57,3500.0,46.8552,46.8731,46.8552,46.8642,3500.0
2016-07-15 12:30:00,52.57,52.57,52.54,52.57,17760.0,46.8642,46.8642,46.8374,46.8642,17760.0
2016-07-15 12:35:00,52.55,52.56,52.55,52.55,10080.0,46.8463,46.8552,46.8463,46.8463,10080.0
2016-07-15 12:40:00,52.55,52.58,52.54,52.58,16295.0,46.8463,46.8731,46.8374,46.8731,16295.0
2016-07-15 12:45:00,52.58,52.58,52.55,52.56,5495.0,46.8731,46.8731,46.8463,46.8552,5495.0
2016-07-15 12:50:00,52.56,52.6,52.56,52.59,11125.0,46.8552,46.8909,46.8552,46.882,11125.0
2016-07-15 12:55:00,52.58,52.61,52.57,52.58,14000.0,46.8731,46.8998,46.8642,46.8731,14000.0
2016-07-15 13:00:00,52.58,52.6,52.57,52.58,10125.0,46.8731,46.8909,46.8642,46.8731,10125.0
2016-07-15 13:05:00,52.57,52.57,52.54,52.57,15470.0,46.8642,46.8642,46.8374,46.8642,15470.0
2016-07-15 13:10:00,52.57,52.59,52.55,52.55,8220.0,46.8642,46.882,46.8463,46.8463,8220.0
2016-07-15 13:15:00,52.55,52.57,52.55,52.56,6685.0,46.8463,46.8642,46.8463,46.8552,6685.0
2016-07-15 13:20:00,52.56,52.59,52.55,52.58,18750.0,46.8552,46.882,46.8463,46.8731,18750.0
2016-07-15 13:25:00,52.58,52.59,52.56,52.56,3500.0,46.8731,46.882,46.8552,46.8552,3500.0
2016-07-15 13:30:00,52.56,52.6,52.56,52.6,15225.0,46.8552,46.8909,46.8552,46.8909,15225.0
2016-07-15 13:35:00,52.59,52.6,52.56,52.6,13500.0,46.882,46.8909,46.8552,46.8909,13500.0
2016-07-15 13:40:00,52.59,52.62,52.59,52.62,7000.0,46.882,46.9087,46.882,46.9087,7000.0
2016-07-15 13:45:00,52.61,52.62,52.59,52.61,14375.0,46.8998,46.9087,46.882,46.8998,14375.0
2016-07-15 13:50:00,52.61,52.62,52.6,52.62,8300.0,46.8998,46.9087,46.8909,46.9087,8300.0
2016-07-15 13:55:00,52.63,52.63,52.61,52.62,8000.0,46.9176,46.9176,46.8998,46.9087,8000.0
2016-07-15 14:00:00,52.63,52.63,52.61,52.61,6215.0,46.9176,46.9176,46.8998,46.8998,6215.0
2016-07-15 14:05:00,52.61,52.61,52.6,52.6,12200.0,46.8998,46.8998,46.8909,46.8909,12200.0
2016-07-15 14:10:00,52.61,52.61,52.56,52.56,46040.0,46.8998,46.8998,46.8552,46.8552,46040.0
2016-07-15 14:15:00,52.58,52.6,52.57,52.6,18870.0,46.8731,46.8909,46.8642,46.8909,18870.0
2016-07-15 14:20:00,52.6,52.6,52.56,52.57,15500.0,46.8909,46.8909,46.8552,46.8642,15500.0
2016-07-15 14:25:00,52.57,52.59,52.57,52.59,8000.0,46.8642,46.882,46.8642,46.882,8000.0
2016-07-15 14:30:00,52.6,52.62,52.59,52.61,5940.0,46.8909,46.9087,46.882,46.8998,5940.0
2016-07-15 14:35:00,52.6,52.61,52.58,52.6,16100.0,46.8909,46.8998,46.8731,46.8909,16100.0
2016-07-15 14:40:00,52.59,52.62,52.59,52.62,13390.0,46.882,46.9087,46.882,46.9087,13390.0
2016-07-15 14:45:00,52.6,52.62,52.6,52.61,6000.0,46.8909,46.9087,46.8909,46.8998,6000.0
2016-07-15 14:50:00,52.6,52.63,52.6,52.63,7105.0,46.8909,46.9176,46.8909,46.9176,7105.0
2016-07-15 14:55:00,52.62,52.66,52.61,52.61,15520.0,46.9087,46.9444,46.8998,46.8998,15520.0
2016-07-15 15:00:00,52.61,52.62,52.6,52.6,12500.0,46.8998,46.9087,46.8909,46.8909,12500.0
2016-07-15 15:05:00,52.6,52.61,52.59,52.61,11000.0,46.8909,46.8998,46.882,46.8998,11000.0
2016-07-15 15:10:00,52.6,52.6,52.59,52.6,11245.0,46.8909,46.8909,46.882,46.8909,11245.0
2016-07-15 15:15:00,52.6,52.65,52.6,52.65,11685.0,46.8909,46.9355,46.8909,46.9355,11685.0
2016-07-15 15:20:00,52.66,52.69,52.64,52.69,14505.0,46.9444,46.9711,46.9266,46.9711,14505.0
2016-07-15 15:25:00,52.67,52.69,52.67,52.68,14000.0,46.9533,46.9711,46.9533,46.9622,14000.0
2016-07-15 15:30:00,52.68,52.69,52.66,52.67,38220.0,46.9622,46.9711,46.9444,46.9533,38220.0
2016-07-15 15:35:00,52.66,52.69,52.62,52.64,69005.0,46.9444,46.9711,46.9087,46.9266,69005.0
2016-07-15 15:40:00,52.64,52.64,52.55,52.56,41000.0,46.9266,46.9266,46.8463,46.8552,41000.0
2016-07-15 15:45:00,52.56,52.59,52.54,52.58,86430.0,46.8552,46.882,46.8374,46.8731,86430.0
2016-07-15 15:50:00,52.58,52.6,52.57,52.59,88565.0,46.8731,46.8909,46.8642,46.882,88565.0
2016-07-15 15:55:00,52.59,52.62,52.57,52.59,164695.0,46.882,46.9087,46.8642,46.882,164695.0
2016-07-18 09:30:00,52.64,52.84,52.63,52.77,30955.0,46.9266,47.1049,46.9176,47.0424,30955.0
2016-07-18 09:35:00,52.84,52.89,52.79,52.86,12500.0,47.1049,47.1494,47.0603,47.1227,12500.0
2016-07-18 09:40:00,52.87,52.87,52.71,52.72,18820.0,47.1316,47.1316,46.989,46.9979,18820.0
2016-07-18 09:45:00,52.72,52.72,52.63,52.63,8560.0,46.9979,46.9979,46.9176,46.9176,8560.0
2016-07-18 09:50:00,52.63,52.63,52.58,52.61,11000.0,46.9176,46.9176,46.8731,46.8998,11000.0
2016-07-18 09:55:00,52.61,52.61,52.56,52.56,9000.0,46.8998,46.8998,46.8552,46.8552,9000.0
2016-07-18 10:00:00,52.55,52.61,52.55,52.58,13000.0,46.8463,46.8998,46.8463,46.8731,13000.0
2016-07-18 10:05:00,52.58,52.63,52.58,52.61,25500.0,46.8731,46.9176,46.8731,46.8998,25500.0
2016-07-18 10:10:00,52.61,52.64,52.61,52.63,5195.0,46.8998,46.9266,46.8998,46.9176,5195.0
2016-07-18 10:15:00,52.64,52.71,52.63,52.71,8000.0,46.9266,46.989,46.9176,46.989,8000.0
2016-07-18 10:20:00,52.7,52.7,52.64,52.65,10500.0,46.98,46.98,46.9266,46.9355,10500.0
2016-07-18 10:25:00,52.67,52.73,52.67,52.71,3000.0,46.9533,47.0068,46.9533,46.989,3000.0
2016-07-18 10:30:00,52.72,52.8,52.72,52.77,12500.0,46.9979,47.0692,46.9979,47.0424,12500.0
2016-07-18 10:35:00,52.73,52.79,52.72,52.79,7500.0,47.0068,47.0603,46.9979,47.0603,7500.0
2016-07-18 10:40:00,52.75,52.75,52.7,52.7,2740.0,47.0246,47.0246,46.98,46.98,2740.0
2016-07-18 10:45:00,52.73,52.74,52.71,52.72,7000.0,47.0068,47.0157,46.989,46.9979,7000.0
2016-07-18 10:50:00,52.71,52.75,52.7,52.72,11000.0,46.989,47.0246,46.98,46.9979,11000.0
2016-07-18 10:55:00,52.72,52.72,52.69,52.69,4000.0,46.9979,46.9979,46.9711,46.9711,4000.0
2016-07-18 11:00:00,52.72,52.75,52.66,52.66,10500.0,46.9979,47.0246,46.9444,46.9444,10500.0
2016-07-18 11:05:00,52.66,52.69,52.66,52.69,37615.0,46.9444,46.9711,46.9444,46.9711,37615.0
2016-07-18 11:10:00,52.72,52.72,52.64,52.67,17670.0,46.9979,46.9979,46.9266,46.9533,17670.0
2016-07-18 11:15:00,52.65,52.65,52.63,52.63,4000.0,46.9355,46.9355,46.9176,46.9176,4000.0
2016-07-18 11:20:00,52.62,52.62,52.51,52.54,18250.0,46.9087,46.9087,46.8107,46.8374,18250.0
2016-07-18 11:25:00,52.53,52.53,52.45,52.46,15570.0,46.8285,46.8285,46.7572,46.7661,15570.0
2016-07-18 11:30:00,52.46,52.57,52.44,52.56,23250.0,46.7661,46.8642,46.7483,46.8552,23250.0
2016-07-18 11:35:00,52.59,52.63,52.59,52.63,19000.0,46.882,46.9176,46.882,46.9176,19000.0
2016-07-18 11:40:00,52.62,52.66,52.62,52.66,2000.0,46.9087,46.9444,46.9087,46.9444,2000.0
2016-07-18 11:45:00,52.65,52.67,52.65,52.67,9000.0,46.9355,46.9533,46.9355,46.9533,9000.0
2016-07-18 11:50:00,52.65,52.68,52.64,52.64,15095.0,46.9355,46.9622,46.9266,46.9266,15095.0
2016-07-18 11:55:00,52.65,52.66,52.58,52.58,6905.0,46.9355,46.9444,46.8731,46.8731,6905.0
2016-07-18 12:00:00,52.58,52.6,52.53,52.53,12635.0,46.8731,46.8909,46.8285,46.8285,12635.0
2016-07-18 12:05:00,52.51,52.52,52.5,52.52,1890.0,46.8107,46.8196,46.8018,46.8196,1890.0
2016-07-18 12:10:00,52.52,52.52,52.49,52.5,6575.0,46.8196,46.8196,46.7928,46.8018,6575.0
2016-07-18 12:15:00,52.5,52.5,52.46,52.46,10500.0,46.8018,46.8018,46.7661,46.7661,10500.0
2016-07-18 12:20:00,52.46,52.48,52.46,52.48,7500.0,46.7661,46.7839,46.7661,46.7839,7500.0
2016-07-18 12:25:00,52.49,52.56,52.49,52.53,12500.0,46.7928,46.8552,46.7928,46.8285,12500.0
2016-07-18 12:30:00,52.55,52.56,52.53,52.54,10500.0,46.8463,46.8552,46.8285,46.8374,10500.0
2016-07-18 12:35:00,52.55,52.55,52.49,52.49,7000.0,46.8463,46.8463,46.7928,46.7928,7000.0
2016-07-18 12:40:00,52.48,52.52,52.48,52.51,6500.0,46.7839,46.8196,46.7839,46.8107,6500.0
2016-07-18 12:45:00,52.51,52.53,52.5,52.52,8500.0,46.8107,46.8285,46.8018,46.8196,8500.0
2016-07-18 12:50:00,52.51,52.52,52.5,52.51,7000.0,46.8107,46.8196,46.8018,46.8107,7000.0
2016-07-18 12:55:00,52.53,52.57,52.53,52.54,7500.0,46.8285,46.8642,46.8285,46.8374,7500.0
2016-07-18 13:00:00,52.55,52.57,52.54,52.57,3500.0,46.8463,46.8642,46.8374,46.8642,3500.0
2016-07-18 13:05:00,52.55,52.55,52.53,52.53,4000.0,46.8463,46.8463,46.8285,46.8285,4000.0
2016-07-18 13:10:00,52.53,52.54,52.5,52.51,4500.0,46.8285,46.8374,46.8018,46.8107,4500.0
2016-07-18 13:15:00,52.47,52.47,52.46,52.47,3000.0,46.775,46.775,46.7661,46.775,3000.0
2016-07-18 13:20:00,52.47,52.53,52.46,52.5,33625.0,46.775,46.8285,46.7661,46.8018,33625.0
2016-07-18 13:25:00,52.52,52.58,52.52,52.58,10500.0,46.8196,46.8731,46.8196,46.8731,10500.0
2016-07-18 13:30:00,52.59,52.62,52.58,52.61,4500.0,46.882,46.9087,46.8731,46.8998,4500.0
2016-07-18 13:35:00,52.62,52.68,52.62,52.66,7345.0,46.9087,46.9622,46.9087,46.9444,7345.0
2016-07-18 13:40:00,52.68,52.7,52.66,52.69,15930.0,46.9622,46.98,46.9444,46.9711,15930.0
2016-07-18 13:45:00,52.71,52.72,52.61,52.61,13500.0,46.989,46.9979,46.8998,46.8998,13500.0
2016-07-18 13:50:00,52.6,52.61,52.57,52.58,5500.0,46.8909,46.8998,46.8642,46.8731,5500.0
2016-07-18 13:55:00,52.57,52.58,52.57,52.57,3720.0,46.8642,46.8731,46.8642,46.8642,3720.0
2016-07-18 14:00:00,52.59,52.6,52.56,52.57,19730.0,46.882,46.8909,46.8552,46.8642,19730.0
2016-07-18 14:05:00,52.57,52.6,52.57,52.6,4500.0,46.8642,46.8909,46.8642,46.8909,4500.0
2016-07-18 14:10:00,52.62,52.66,52.6,52.6,13780.0,46.9087,46.9444,46.8909,46.8909,13780.0
2016-07-18 14:15:00,52.6,52.6,52.57,52.57,2500.0,46.8909,46.8909,46.8642,46.8642,2500.0
2016-07-18 14:20:00,52.56,52.58,52.56,52.58,211075.0,46.8552,46.8731,46.8552,46.8731,211075.0
2016-07-18 14:25:00,52.57,52.58,52.56,52.57,62525.0,46.8642,46.8731,46.8552,46.8642,62525.0
2016-07-18 14:30:00,52.56,52.59,52.56,52.59,66000.0,46.8552,46.882,46.8552,46.882,66000.0
2016-07-18 14:35:00,52.59,52.64,52.59,52.62,15000.0,46.882,46.9266,46.882,46.9087,15000.0
2016-07-18 14:40:00,52.62,52.64,52.61,52.63,11000.0,46.9087,46.9266,46.8998,46.9176,11000.0
2016-07-18 14:45:00,52.65,52.67,52.63,52.66,11935.0,46.9355,46.9533,46.9176,46.9444,11935.0
2016-07-18 14:50:00,52.66,52.7,52.65,52.69,54750.0,46.9444,46.98,46.9355,46.9711,54750.0
2016-07-18 14:55:00,52.69,52.72,52.69,52.72,11895.0,46.9711,46.9979,46.9711,46.9979,11895.0
2016-07-18 15:00:00,52.71,52.73,52.64,52.64,16125.0,46.989,47.0068,46.9266,46.9266,16125.0
2016-07-18 15:05:00,52.64,52.65,52.63,52.64,9490.0,46.9266,46.9355,46.9176,46.9266,9490.0
2016-07-18 15:10:00,52.64,52.65,52.61,52.61,12000.0,46.9266,46.9355,46.8998,46.8998,12000.0
2016-07-18 15:15:00,52.64,52.65,52.61,52.61,8895.0,46.9266,46.9355,46.8998,46.8998,8895.0
2016-07-18 15:20:00,52.61,52.62,52.6,52.62,3000.0,46.8998,46.9087,46.8909,46.9087,3000.0
2016-07-18 15:25:00,52.61,52.61,52.58,52.59,4000.0,46.8998,46.8998,46.8731,46.882,4000.0
2016-07-18 15:30:00,52.6,52.65,52.59,52.65,55490.0,46.8909,46.9355,46.882,46.9355,55490.0
2016-07-18 15:35:00,52.63,52.68,52.63,52.66,10500.0,46.9176,46.9622,46.9176,46.9444,10500.0
2016-07-18 15:40:00,52.66,52.67,52.61,52.61,23130.0,46.9444,46.9533,46.8998,46.8998,23130.0
2016-07-18 15:45:00,52.62,52.62,52.58,52.59,18930.0,46.9087,46.9087,46.8731,46.882,18930.0
2016-07-18 15:50:00,52.6,52.6,52.59,52.6,60000.0,46.8909,46.8909,46.882,46.8909,60000.0
2016-07-18 15:55:00,52.61,52.62,52.58,52.58,233135.0,46.8998,46.9087,46.8731,46.8731,233135.0
2016-07-19 09:30:00,52.3,52.4,52.25,52.36,34060.0,46.6235,46.7126,46.5789,46.6769,34060.0
2016-07-19 09:35:00,52.41,52.48,52.35,52.46,64750.0,46.7215,46.7839,46.668,46.7661,64750.0
2016-07-19 09:40:00,52.46,52.59,52.43,52.59,22000.0,46.7661,46.882,46.7394,46.882,22000.0
2016-07-19 09:45:00,52.6,52.72,52.55,52.7,12500.0,46.8909,46.9979,46.8463,46.98,12500.0
2016-07-19 09:50:00,52.72,52.72,52.65,52.68,23125.0,46.9979,46.9979,46.9355,46.9622,23125.0
2016-07-19 09:55:00,52.72,52.79,52.69,52.79,8500.0,46.9979,47.0603,46.9711,47.0603,8500.0
2016-07-19 10:00:00,52.81,52.82,52.76,52.77,25590.0,47.0781,47.087,47.0335,47.0424,25590.0
2016-07-19 10:05:00,52.79,52.8,52.76,52.79,28500.0,47.0603,47.0692,47.0335,47.0603,28500.0
2016-07-19 10:10:00,52.78,52.87,52.78,52.87,72445.0,47.0514,47.1316,47.0514,47.1316,72445.0
2016-07-19 10:15:00,52.9,52.92,52.89,52.91,13450.0,47.1583,47.1762,47.1494,47.1673,13450.0
2016-07-19 10:20:00,52.91,53.03,52.91,53.0,36395.0,47.1673,47.2742,47.1673,47.2475,36395.0
2016-07-19 10:25:00,53.0,53.02,52.9,52.9,21000.0,47.2475,47.2653,47.1583,47.1583,21000.0
2016-07-19 10:30:00,52.86,52.88,52.8,52.8,14720.0,47.1227,47.1405,47.0692,47.0692,14720.0
2016-07-19 10:35:00,52.79,52.79,52.76,52.76,4500.0,47.0603,47.0603,47.0335,47.0335,4500.0
2016-07-19 10:40:00,52.78,52.81,52.78,52.81,11500.0,47.0514,47.0781,47.0514,47.0781,11500.0
2016-07-19 10:45:00,52.81,52.81,52.77,52.77,11205.0,47.0781,47.0781,47.0424,47.0424,11205.0
2016-07-19 10:50:00,52.75,52.75,52.69,52.69,6000.0,47.0246,47.0246,46.9711,46.9711,6000.0
2016-07-19 10:55:00,52.69,52.77,52.69,52.77,7000.0,46.9711,47.0424,46.9711,47.0424,7000.0
2016-07-19 11:00:00,52.75,52.75,52.72,52.73,8000.0,47.0246,47.0246,46.9979,47.0068,8000.0
2016-07-19 11:05:00,52.74,52.74,52.71,52.71,13250.0,47.0157,47.0157,46.989,46.989,13250.0
2016-07-19 11:10:00,52.71,52.71,52.67,52.67,5950.0,46.989,46.989,46.9533,46.9533,5950.0
2016-07-19 11:15:00,52.68,52.69,52.67,52.68,2000.0,46.9622,46.9711,46.9533,46.9622,2000.0
2016-07-19 11:20:00,52.68,52.68,52.62,52.65,9500.0,46.9622,46.9622,46.9087,46.9355,9500.0
2016-07-19 11:25:00,52.67,52.71,52.66,52.71,12000.0,46.9533,46.989,46.9444,46.989,12000.0
2016-07-19 11:30:00,52.77,52.77,52.74,52.74,10500.0,47.0424,47.0424,47.0157,47.0157,10500.0
2016-07-19 11:35:00,52.73,52.76,52.72,52.73,11505.0,47.0068,47.0335,46.9979,47.0068,11505.0
2016-07-19 11:40:00,52.73,52.73,52.73,52.73,0.0,47.0068,47.0068,47.0068,47.0068,0.0
2016-07-19 11:45:00,52.7,52.7,52.68,52.68,4500.0,46.98,46.98,46.9622,46.9622,4500.0
2016-07-19 11:50:00,52.68,52.71,52.66,52.71,60075.0,46.9622,46.989,46.9444,46.989,60075.0
2016-07-19 11:55:00,52.71,52.72,52.7,52.7,4505.0,46.989,46.9979,46.98,46.98,4505.0
2016-07-19 12:00:00,52.7,52.72,52.69,52.69,16500.0,46.98,46.9979,46.9711,46.9711,16500.0
2016-07-19 12:05:00,52.71,52.73,52.67,52.73,8855.0,46.989,47.0068,46.9533,47.0068,8855.0
2016-07-19 12:10:00,52.73,52.73,52.73,52.73,2500.0,47.0068,47.0068,47.0068,47.0068,2500.0
2016-07-19 12:15:00,52.74,52.78,52.74,52.75,7795.0,47.0157,47.0514,47.0157,47.0246,7795.0
2016-07-19 12:20:00,52.76,52.77,52.76,52.77,2000.0,47.0335,47.0424,47.0335,47.0424,2000.0
2016-07-19 12:25:00,52.76,52.78,52.75,52.78,7000.0,47.0335,47.0514,47.0246,47.0514,7000.0
2016-07-19 12:30:00,52.8,52.81,52.79,52.79,7500.0,47.0692,47.0781,47.0603,47.0603,7500.0
2016-07-19 12:35:00,52.78,52.78,52.76,52.76,19000.0,47.0514,47.0514,47.0335,47.0335,19000.0
2016-07-19 12:40:00,52.74,52.77,52.74,52.75,6000.0,47.0157,47.0424,47.0157,47.0246,6000.0
2016-07-19 12:45:00,52.73,52.75,52.73,52.75,3500.0,47.0068,47.0246,47.0068,47.0246,3500.0
2016-07-19 12:50:00,52.75,52.75,52.75,52.75,500.0,47.0246,47.0246,47.0246,47.0246,500.0
2016-07-19 12:55:00,52.7,52.7,52.66,52.66,3000.0,46.98,46.98,46.9444,46.9444,3000.0
2016-07-19 13:00:00,52.69,52.69,52.68,52.68,1500.0,46.9711,46.9711,46.9622,46.9622,1500.0
2016-07-19 13:05:00,52.69,52.74,52.68,52.72,14110.0,46.9711,47.0157,46.9622,46.9979,14110.0
2016-07-19 13:10:00,52.73,52.73,52.73,52.73,500.0,47.0068,47.0068,47.0068,47.0068,500.0
2016-07-19 13:15:00,52.72,52.72,52.72,52.72,500.0,46.9979,46.9979,46.9979,46.9979,500.0
2016-07-19 13:20:00,52.71,52.72,52.69,52.72,2500.0,46.989,46.9979,46.9711,46.9979,2500.0
2016-07-19 13:25:00,52.73,52.73,52.71,52.72,4000.0,47.0068,47.0068,46.989,46.9979,4000.0
2016-07-19 13:30:00,52.69,52.73,52.69,52.73,4765.0,46.9711,47.0068,46.9711,47.0068,4765.0
2016-07-19 13:35:00,52.74,52.75,52.73,52.75,2000.0,47.0157,47.0246,47.0068,47.0246,2000.0
2016-07-19 13:40:00,52.75,52.77,52.75,52.77,8500.0,47.0246,47.0424,47.0246,47.0424,8500.0
2016-07-19 13:45:00,52.75,52.76,52.74,52.76,2500.0,47.0246,47.0335,47.0157,47.0335,2500.0
2016-07-19 13:50:00,52.75,52.75,52.72,52.73,9000.0,47.0246,47.0246,46.9979,47.0068,9000.0
2016-07-19 13:55:00,52.72,52.73,52.7,52.7,8500.0,46.9979,47.0068,46.98,46.98,8500.0
2016-07-19 14:00:00,52.7,52.71,52.68,52.71,4500.0,46.98,46.989,46.9622,46.989,4500.0
2016-07-19 14:05:00,52.72,52.77,52.72,52.77,2500.0,46.9979,47.0424,46.9979,47.0424,2500.0
2016-07-19 14:10:00,52.74,52.79,52.74,52.77,9080.0,47.0157,47.0603,47.0157,47.0424,9080.0
2016-07-19 14:15:00,52.77,52.8,52.77,52.79,5500.0,47.0424,47.0692,47.0424,47.0603,5500.0
2016-07-19 14:20:00,52.79,52.81,52.79,52.8,5500.0,47.0603,47.0781,47.0603,47.0692,5500.0
2016-07-19 14:25:00,52.79,52.82,52.76,52.78,6000.0,47.0603,47.087,47.0335,47.0514,6000.0
2016-07-19 14:30:00,52.78,52.82,52.78,52.8,4470.0,47.0514,47.087,47.0514,47.0692,4470.0
2016-07-19 14:35:00,52.81,52.81,52.77,52.79,3500.0,47.0781,47.0781,47.0424,47.0603,3500.0
2016-07-19 14:40:00,52.81,52.83,52.81,52.83,4500.0,47.0781,47.0959,47.0781,47.0959,4500.0
2016-07-19 14:45:00,52.84,52.87,52.82,52.85,25500.0,47.1049,47.1316,47.087,47.1138,25500.0
2016-07-19 14:50:00,52.84,52.85,52.84,52.85,2000.0,47.1049,47.1138,47.1049,47.1138,2000.0
2016-07-19 14:55:00,52.86,52.87,52.82,52.82,9500.0,47.1227,47.1316,47.087,47.087,9500.0
2016-07-19 15:00:00,52.81,52.81,52.8,52.8,3730.0,47.0781,47.0781,47.0692,47.0692,3730.0
2016-07-19 15:05:00,52.8,52.8,52.77,52.78,7000.0,47.0692,47.0692,47.0424,47.0514,7000.0
2016-07-19 15:10:00,52.78,52.79,52.77,52.77,4000.0,47.0514,47.0603,47.0424,47.0424,4000.0
2016-07-19 15:15:00,52.77,52.81,52.77,52.8,10000.0,47.0424,47.0781,47.0424,47.0692,10000.0
2016-07-19 15:20:00,52.83,52.83,52.81,52.81,9320.0,47.0959,47.0959,47.0781,47.0781,9320.0
2016-07-19 15:25:00,52.82,52.83,52.81,52.83,14430.0,47.087,47.0959,47.0781,47.0959,14430.0
2016-07-19 15:30:00,52.83,52.87,52.83,52.87,17965.0,47.0959,47.1316,47.0959,47.1316,17965.0
2016-07-19 15:35:00,52.86,52.88,52.86,52.88,21055.0,47.1227,47.1405,47.1227,47.1405,21055.0
2016-07-19 15:40:00,52.87,52.88,52.83,52.83,34135.0,47.1316,47.1405,47.0959,47.0959,34135.0
2016-07-19 15:45:00,52.82,52.84,52.8,52.81,26435.0,47.087,47.1049,47.0692,47.0781,26435.0
2016-07-19 15:50:00,52.82,52.85,52.81,52.83,19565.0,47.087,47.1138,47.0781,47.0959,19565.0
2016-07-19 15:55:00,52.83,52.86,52.81,52.84,141370.0,47.0959,47.1227,47.0781,47.1049,141370.0
2016-07-20 09:30:00,53.0,53.0,52.87,52.91,34700.0,47.2475,47.2475,47.1316,47.1673,34700.0
2016-07-20 09:35:00,52.89,52.9,52.77,52.79,70125.0,47.1494,47.1583,47.0424,47.0603,70125.0
2016-07-20 09:40:00,52.79,52.85,52.75,52.75,61510.0,47.0603,47.1138,47.0246,47.0246,61510.0
2016-07-20 09:45:00,52.76,52.76,52.71,52.71,31500.0,47.0335,47.0335,46.989,46.989,31500.0
2016-07-20 09:50:00,52.7,52.73,52.66,52.72,12185.0,46.98,47.0068,46.9444,46.9979,12185.0
2016-07-20 09:55:00,52.67,52.69,52.66,52.69,3000.0,46.9533,46.9711,46.9444,46.9711,3000.0
2016-07-20 10:00:00,52.68,52.7,52.65,52.68,25315.0,46.9622,46.98,46.9355,46.9622,25315.0
2016-07-20 10:05:00,52.71,52.78,52.7,52.78,29790.0,46.989,47.0514,46.98,47.0514,29790.0
2016-07-20 10:10:00,52.78,52.86,52.72,52.82,64355.0,47.0514,47.1227,46.9979,47.087,64355.0
2016-07-20 10:15:00,52.82,52.86,52.8,52.85,32655.0,47.087,47.1227,47.0692,47.1138,32655.0
2016-07-20 10:20:00,52.85,52.87,52.81,52.81,26500.0,47.1138,47.1316,47.0781,47.0781,26500.0
2016-07-20 10:25:00,52.82,52.84,52.8,52.81,16700.0,47.087,47.1049,47.0692,47.0781,16700.0
2016-07-20 10:30:00,52.84,52.87,52.82,52.85,20500.0,47.1049,47.1316,47.087,47.1138,20500.0
2016-07-20 10:35:00,52.86,52.86,52.83,52.85,9500.0,47.1227,47.1227,47.0959,47.1138,9500.0
2016-07-20 10:40:00,52.85,52.85,52.83,52.85,20000.0,47.1138,47.1138,47.0959,47.1138,20000.0
2016-07-20 10:45:00,52.86,52.88,52.82,52.82,9500.0,47.1227,47.1405,47.087,47.087,9500.0
2016-07-20 10:50:00,52.83,52.83,52.8,52.81,5920.0,47.0959,47.0959,47.0692,47.0781,5920.0
2016-07-20 10:55:00,52.82,52.89,52.8,52.86,19800.0,47.087,47.1494,47.0692,47.1227,19800.0
2016-07-20 11:00:00,52.85,52.87,52.84,52.87,2500.0,47.1138,47.1316,47.1049,47.1316,2500.0
2016-07-20 11:05:00,52.87,52.87,52.78,52.78,40030.0,47.1316,47.1316,47.0514,47.0514,40030.0
2016-07-20 11:10:00,52.77,52.78,52.75,52.75,8070.0,47.0424,47.0514,47.0246,47.0246,8070.0
2016-07-20 11:15:00,52.75,52.79,52.75,52.79,8105.0,47.0246,47.0603,47.0246,47.0603,8105.0
2016-07-20 11:20:00,52.81,52.81,52.78,52.8,16905.0,47.0781,47.0781,47.0514,47.0692,16905.0
2016-07-20 11:25:00,52.79,52.8,52.77,52.77,18720.0,47.0603,47.0692,47.0424,47.0424,18720.0
2016-07-20 11:30:00,52.78,52.8,52.74,52.75,13000.0,47.0514,47.0692,47.0157,47.0246,13000.0
2016-07-20 11:35:00,52.75,52.76,52.72,52.75,8250.0,47.0246,47.0335,46.9979,47.0246,8250.0
2016-07-20 11:40:00,52.72,52.76,52.72,52.75,3625.0,46.9979,47.0335,46.9979,47.0246,3625.0
2016-07-20 11:45:00,52.74,52.77,52.74,52.75,8250.0,47.0157,47.0424,47.0157,47.0246,8250.0
2016-07-20 11:50:00,52.75,52.79,52.73,52.73,17000.0,47.0246,47.0603,47.0068,47.0068,17000.0
2016-07-20 11:55:00,52.74,52.75,52.71,52.71,12200.0,47.0157,47.0246,46.989,46.989,12200.0
2016-07-20 12:00:00,52.7,52.7,52.67,52.68,4000.0,46.98,46.98,46.9533,46.9622,4000.0
2016-07-20 12:05:00,52.69,52.69,52.57,52.58,34500.0,46.9711,46.9711,46.8642,46.8731,34500.0
2016-07-20 12:10:00,52.58,52.64,52.56,52.59,95025.0,46.8731,46.9266,46.8552,46.882,95025.0
2016-07-20 12:15:00,52.6,52.64,52.58,52.61,43500.0,46.8909,46.9266,46.8731,46.8998,43500.0
2016-07-20 12:20:00,52.62,52.63,52.59,52.63,51690.0,46.9087,46.9176,46.882,46.9176,51690.0
2016-07-20 12:25:00,52.62,52.62,52.59,52.59,31200.0,46.9087,46.9087,46.882,46.882,31200.0
2016-07-20 12:30:00,52.59,52.6,52.58,52.59,11490.0,46.882,46.8909,46.8731,46.882,11490.0
2016-07-20 12:35:00,52.58,52.59,52.57,52.57,7000.0,46.8731,46.882,46.8642,46.8642,7000.0
2016-07-20 12:40:00,52.57,52.64,52.56,52.61,33000.0,46.8642,46.9266,46.8552,46.8998,33000.0
2016-07-20 12:45:00,52.62,52.62,52.58,52.59,50745.0,46.9087,46.9087,46.8731,46.882,50745.0
2016-07-20 12:50:00,52.59,52.62,52.56,52.56,63035.0,46.882,46.9087,46.8552,46.8552,63035.0
2016-07-20 12:55:00,52.56,52.56,52.5,52.53,17360.0,46.8552,46.8552,46.8018,46.8285,17360.0
2016-07-20 13:00:00,52.51,52.52,52.48,52.49,18300.0,46.8107,46.8196,46.7839,46.7928,18300.0
2016-07-20 13:05:00,52.47,52.55,52.47,52.53,17310.0,46.775,46.8463,46.775,46.8285,17310.0
2016-07-20 13:10:00,52.54,52.56,52.52,52.55,17000.0,46.8374,46.8552,46.8196,46.8463,17000.0
2016-07-20 13:15:00,52.56,52.59,52.55,52.59,53015.0,46.8552,46.882,46.8463,46.882,53015.0
2016-07-20 13:20:00,52.59,52.6,52.56,52.57,40500.0,46.882,46.8909,46.8552,46.8642,40500.0
2016-07-20 13:25:00,52.57,52.59,52.56,52.59,39335.0,46.8642,46.882,46.8552,46.882,39335.0
2016-07-20 13:30:00,52.59,52.63,52.59,52.61,23500.0,46.882,46.9176,46.882,46.8998,23500.0
2016-07-20 13:35:00,52.63,52.63,52.59,52.59,24560.0,46.9176,46.9176,46.882,46.882,24560.0
2016-07-20 13:40:00,52.61,52.62,52.6,52.62,5015.0,46.8998,46.9087,46.8909,46.9087,5015.0
2016-07-20 13:45:00,52.61,52.61,52.57,52.57,18025.0,46.8998,46.8998,46.8642,46.8642,18025.0
2016-07-20 13:50:00,52.58,52.61,52.57,52.58,41400.0,46.8731,46.8998,46.8642,46.8731,41400.0
2016-07-20 13:55:00,52.61,52.61,52.59,52.6,18365.0,46.8998,46.8998,46.882,46.8909,18365.0
2016-07-20 14:00:00,52.59,52.61,52.59,52.59,22700.0,46.882,46.8998,46.882,46.882,22700.0
2016-07-20 14:05:00,52.59,52.61,52.58,52.61,21500.0,46.882,46.8998,46.8731,46.8998,21500.0
2016-07-20 14:10:00,52.61,52.62,52.6,52.6,13490.0,46.8998,46.9087,46.8909,46.8909,13490.0
2016-07-20 14:15:00,52.6,52.61,52.59,52.59,11750.0,46.8909,46.8998,46.882,46.882,11750.0
2016-07-20 14:20:00,52.58,52.59,52.57,52.57,20005.0,46.8731,46.882,46.8642,46.8642,20005.0
2016-07-20 14:25:00,52.57,52.6,52.57,52.59,95005.0,46.8642,46.8909,46.8642,46.882,95005.0
2016-07-20 14:30:00,52.6,52.6,52.58,52.58,21000.0,46.8909,46.8909,46.8731,46.8731,21000.0
2016-07-20 14:35:00,52.59,52.63,52.58,52.63,38555.0,46.882,46.9176,46.8731,46.9176,38555.0
2016-07-20 14:40:00,52.62,52.63,52.59,52.62,28975.0,46.9087,46.9176,46.882,46.9087,28975.0
2016-07-20 14:45:00,52.62,52.62,52.58,52.61,17000.0,46.9087,46.9087,46.8731,46.8998,17000.0
2016-07-20 14:50:00,52.61,52.62,52.6,52.62,18250.0,46.8998,46.9087,46.8909,46.9087,18250.0
2016-07-20 14:55:00,52.62,52.64,52.6,52.6,22750.0,46.9087,46.9266,46.8909,46.8909,22750.0
2016-07-20 15:00:00,52.61,52.65,52.59,52.63,31480.0,46.8998,46.9355,46.882,46.9176,31480.0
2016-07-20 15:05:00,52.63,52.64,52.62,52.63,14155.0,46.9176,46.9266,46.9087,46.9176,14155.0
2016-07-20 15:10:00,52.63,52.63,52.61,52.62,31510.0,46.9176,46.9176,46.8998,46.9087,31510.0
2016-07-20 15:15:00,52.61,52.62,52.58,52.6,12500.0,46.8998,46.9087,46.8731,46.8909,12500.0
2016-07-20 15:20:00,52.6,52.62,52.58,52.59,36330.0,46.8909,46.9087,46.8731,46.882,36330.0
2016-07-20 15:25:00,52.6,52.6,52.59,52.6,24380.0,46.8909,46.8909,46.882,46.8909,24380.0
2016-07-20 15:30:00,52.59,52.6,52.59,52.59,47850.0,46.882,46.8909,46.882,46.882,47850.0
2016-07-20 15:35:00,52.59,52.61,52.59,52.6,40980.0,46.882,46.8998,46.882,46.8909,40980.0
2016-07-20 15:40:00,52.6,52.6,52.59,52.6,51770.0,46.8909,46.8909,46.882,46.8909,51770.0
2016-07-20 15:45:00,52.6,52.6,52.59,52.59,65295.0,46.8909,46.8909,46.882,46.882,65295.0
2016-07-20 15:50:00,52.59,52.6,52.59,52.6,116895.0,46.882,46.8909,46.882,46.8909,116895.0
2016-07-20 15:55:00,52.59,52.59,52.52,52.57,194465.0,46.882,46.882,46.8196,46.8642,194465.0
2016-07-21 09:30:00,52.38,52.45,52.27,52.36,65960.0,46.6948,46.7572,46.5967,46.6769,65960.0
2016-07-21 09:35:00,52.36,52.36,52.15,52.18,24000.0,46.6769,46.6769,46.4897,46.5165,24000.0
2016-07-21 09:40:00,52.23,52.27,52.23,52.27,7000.0,46.5611,46.5967,46.5611,46.5967,7000.0
2016-07-21 09:45:00,52.24,52.3,52.22,52.23,17760.0,46.57,46.6235,46.5521,46.5611,17760.0
2016-07-21 09:50:00,52.16,52.19,52.15,52.15,2500.0,46.4987,46.5254,46.4897,46.4897,2500.0
2016-07-21 09:55:00,52.19,52.24,52.19,52.22,17000.0,46.5254,46.57,46.5254,46.5521,17000.0
2016-07-21 10:00:00,52.21,52.28,52.21,52.28,17500.0,46.5432,46.6056,46.5432,46.6056,17500.0
2016-07-21 10:05:00,52.28,52.31,52.25,52.31,24030.0,46.6056,46.6324,46.5789,46.6324,24030.0
2016-07-21 10:10:00,52.34,52.37,52.33,52.37,14245.0,46.6591,46.6859,46.6502,46.6859,14245.0
2016-07-21 10:15:00,52.42,52.44,52.39,52.42,4000.0,46.7304,46.7483,46.7037,46.7304,4000.0
2016-07-21 10:20:00,52.48,52.49,52.44,52.44,6000.0,46.7839,46.7928,46.7483,46.7483,6000.0
2016-07-21 10:25:00,52.44,52.45,52.37,52.38,14500.0,46.7483,46.7572,46.6859,46.6948,14500.0
2016-07-21 10:30:00,52.4,52.42,52.36,52.39,7500.0,46.7126,46.7304,46.6769,46.7037,7500.0
2016-07-21 10:35:00,52.34,52.38,52.31,52.33,7690.0,46.6591,46.6948,46.6324,46.6502,7690.0
2016-07-21 10:40:00,52.36,52.37,52.3,52.36,9145.0,46.6769,46.6859,46.6235,46.6769,9145.0
2016-07-21 10:45:00,52.34,52.36,52.34,52.35,9500.0,46.6591,46.6769,46.6591,46.668,9500.0
2016-07-21 10:50:00,52.36,52.4,52.36,52.38,2500.0,46.6769,46.7126,46.6769,46.6948,2500.0
2016-07-21 10:55:00,52.41,52.41,52.35,52.4,9005.0,46.7215,46.7215,46.668,46.7126,9005.0
2016-07-21 11:00:00,52.37,52.43,52.37,52.42,6500.0,46.6859,46.7394,46.6859,46.7304,6500.0
2016-07-21 11:05:00,52.44,52.44,52.43,52.44,2500.0,46.7483,46.7483,46.7394,46.7483,2500.0
2016-07-21 11:10:00,52.47,52.47,52.41,52.41,6500.0,46.775,46.775,46.7215,46.7215,6500.0
2016-07-21 11:15:00,52.43,52.45,52.43,52.44,6750.0,46.7394,46.7572,46.7394,46.7483,6750.0
2016-07-21 11:20:00,52.41,52.43,52.41,52.42,4000.0,46.7215,46.7394,46.7215,46.7304,4000.0
2016-07-21 11:25:00,52.42,52.44,52.39,52.39,16000.0,46.7304,46.7483,46.7037,46.7037,16000.0
2016-07-21 11:30:00,52.38,52.38,52.3,52.31,3500.0,46.6948,46.6948,46.6235,46.6324,3500.0
2016-07-21 11:35:00,52.32,52.32,52.28,52.28,10665.0,46.6413,46.6413,46.6056,46.6056,10665.0
2016-07-21 11:40:00,52.27,52.28,52.24,52.25,17000.0,46.5967,46.6056,46.57,46.5789,17000.0
2016-07-21 11:45:00,52.23,52.28,52.21,52.28,14290.0,46.5611,46.6056,46.5432,46.6056,14290.0
2016-07-21 11:50:00,52.24,52.28,52.23,52.25,10750.0,46.57,46.6056,46.5611,46.5789,10750.0
2016-07-21 11:55:00,52.23,52.27,52.23,52.27,4500.0,46.5611,46.5967,46.5611,46.5967,4500.0
2016-07-21 12:00:00,52.3,52.32,52.29,52.31,2000.0,46.6235,46.6413,46.6145,46.6324,2000.0
2016-07-21 12:05:00,52.34,52.35,52.29,52.29,9395.0,46.6591,46.668,46.6145,46.6145,9395.0
2016-07-21 12:10:00,52.29,52.33,52.28,52.28,9100.0,46.6145,46.6502,46.6056,46.6056,9100.0
2016-07-21 12:15:00,52.28,52.29,52.27,52.27,3000.0,46.6056,46.6145,46.5967,46.5967,3000.0
2016-07-21 12:20:00,52.27,52.27,52.23,52.24,14625.0,46.5967,46.5967,46.5611,46.57,14625.0
2016-07-21 12:25:00,52.26,52.29,52.24,52.29,13610.0,46.5878,46.6145,46.57,46.6145,13610.0
2016-07-21 12:30:00,52.29,52.3,52.29,52.3,2000.0,46.6145,46.6235,46.6145,46.6235,2000.0
2016-07-21 12:35:00,52.3,52.32,52.29,52.3,9000.0,46.6235,46.6413,46.6145,46.6235,9000.0
2016-07-21 12:40:00,52.33,52.33,52.27,52.27,4000.0,46.6502,46.6502,46.5967,46.5967,4000.0
2016-07-21 12:45:00,52.31,52.32,52.3,52.31,3500.0,46.6324,46.6413,46.6235,46.6324,3500.0
2016-07-21 12:50:00,52.3,52.31,52.29,52.31,3500.0,46.6235,46.6324,46.6145,46.6324,3500.0
2016-07-21 12:55:00,52.33,52.34,52.31,52.32,6000.0,46.6502,46.6591,46.6324,46.6413,6000.0
2016-07-21 13:00:00,52.32,52.36,52.32,52.36,6630.0,46.6413,46.6769,46.6413,46.6769,6630.0
2016-07-21 13:05:00,52.38,52.42,52.38,52.4,6625.0,46.6948,46.7304,46.6948,46.7126,6625.0
2016-07-21 13:10:00,52.41,52.46,52.41,52.45,7420.0,46.7215,46.7661,46.7215,46.7572,7420.0
2016-07-21 13:15:00,52.46,52.48,52.45,52.47,9000.0,46.7661,46.7839,46.7572,46.775,9000.0
2016-07-21 13:20:00,52.45,52.47,52.43,52.44,14005.0,46.7572,46.775,46.7394,46.7483,14005.0
2016-07-21 13:25:00,52.43,52.44,52.43,52.44,1500.0,46.7394,46.7483,46.7394,46.7483,1500.0
2016-07-21 13:30:00,52.41,52.42,52.39,52.41,7500.0,46.7215,46.7304,46.7037,46.7215,7500.0
2016-07-21 13:35:00,52.41,52.41,52.39,52.4,9000.0,46.7215,46.7215,46.7037,46.7126,9000.0
2016-07-21 13:40:00,52.4,52.42,52.38,52.39,17000.0,46.7126,46.7304,46.6948,46.7037,17000.0
2016-07-21 13:45:00,52.39,52.42,52.38,52.38,24150.0,46.7037,46.7304,46.6948,46.6948,24150.0
2016-07-21 13:50:00,52.4,52.43,52.39,52.41,12500.0,46.7126,46.7394,46.7037,46.7215,12500.0
2016-07-21 13:55:00,52.4,52.49,52.4,52.46,15520.0,46.7126,46.7928,46.7126,46.7661,15520.0
2016-07-21 14:00:00,52.44,52.47,52.43,52.47,8500.0,46.7483,46.775,46.7394,46.775,8500.0
2016-07-21 14:05:00,52.48,52.48,52.41,52.41,13000.0,46.7839,46.7839,46.7215,46.7215,13000.0
2016-07-21 14:10:00,52.41,52.42,52.37,52.41,11060.0,46.7215,46.7304,46.6859,46.7215,11060.0
2016-07-21 14:15:00,52.4,52.4,52.36,52.39,7000.0,46.7126,46.7126,46.6769,46.7037,7000.0
2016-07-21 14:20:00,52.38,52.42,52.37,52.4,10185.0,46.6948,46.7304,46.6859,46.7126,10185.0
2016-07-21 14:25:00,52.4,52.43,52.39,52.43,10000.0,46.7126,46.7394,46.7037,46.7394,10000.0
2016-07-21 14:30:00,52.44,52.44,52.44,52.44,500.0,46.7483,46.7483,46.7483,46.7483,500.0
2016-07-21 14:35:00,52.43,52.43,52.41,52.43,6500.0,46.7394,46.7394,46.7215,46.7394,6500.0
2016-07-21 14:40:00,52.43,52.46,52.4,52.4,7000.0,46.7394,46.7661,46.7126,46.7126,7000.0
2016-07-21 14:45:00,52.4,52.46,52.38,52.45,12935.0,46.7126,46.7661,46.6948,46.7572,12935.0
2016-07-21 14:50:00,52.45,52.47,52.43,52.45,2500.0,46.7572,46.775,46.7394,46.7572,2500.0
2016-07-21 14:55:00,52.44,52.44,52.41,52.41,5500.0,46.7483,46.7483,46.7215,46.7215,5500.0
2016-07-21 15:00:00,52.42,52.46,52.41,52.42,10750.0,46.7304,46.7661,46.7215,46.7304,10750.0
2016-07-21 15:05:00,52.41,52.41,52.37,52.39,7020.0,46.7215,46.7215,46.6859,46.7037,7020.0
2016-07-21 15:10:00,52.39,52.39,52.36,52.36,10500.0,46.7037,46.7037,46.6769,46.6769,10500.0
2016-07-21 15:15:00,52.37,52.38,52.36,52.37,8000.0,46.6859,46.6948,46.6769,46.6859,8000.0
2016-07-21 15:20:00,52.39,52.4,52.38,52.39,7500.0,46.7037,46.7126,46.6948,46.7037,7500.0
2016-07-21 15:25:00,52.4,52.44,52.39,52.44,12515.0,46.7126,46.7483,46.7037,46.7483,12515.0
2016-07-21 15:30:00,52.45,52.48,52.45,52.47,30415.0,46.7572,46.7839,46.7572,46.775,30415.0
2016-07-21 15:35:00,52.49,52.49,52.45,52.45,14085.0,46.7928,46.7928,46.7572,46.7572,14085.0
2016-07-21 15:40:00,52.45,52.45,52.41,52.41,17305.0,46.7572,46.7572,46.7215,46.7215,17305.0
2016-07-21 15:45:00,52.41,52.46,52.41,52.45,24140.0,46.7215,46.7661,46.7215,46.7572,24140.0
2016-07-21 15:50:00,52.46,52.49,52.46,52.48,25010.0,46.7661,46.7928,46.7661,46.7839,25010.0
2016-07-21 15:55:00,52.48,52.51,52.46,52.48,121845.0,46.7839,46.8107,46.7661,46.7839,121845.0
2016-07-22 09:30:00,52.73,52.73,52.57,52.57,21815.0,47.0068,47.0068,46.8642,46.8642,21815.0
2016-07-22 09:35:00,52.62,52.72,52.62,52.72,2000.0,46.9087,46.9979,46.9087,46.9979,2000.0
2016-07-22 09:40:00,52.73,52.73,52.65,52.68,5500.0,47.0068,47.0068,46.9355,46.9622,5500.0
2016-07-22 09:45:00,52.66,52.69,52.65,52.67,3500.0,46.9444,46.9711,46.9355,46.9533,3500.0
2016-07-22 09:50:00,52.61,52.66,52.61,52.64,11265.0,46.8998,46.9444,46.8998,46.9266,11265.0
2016-07-22 09:55:00,52.64,52.67,52.57,52.62,45660.0,46.9266,46.9533,46.8642,46.9087,45660.0
2016-07-22 10:00:00,52.64,52.66,52.6,52.62,11000.0,46.9266,46.9444,46.8909,46.9087,11000.0
2016-07-22 10:05:00,52.63,52.63,52.57,52.57,12735.0,46.9176,46.9176,46.8642,46.8642,12735.0
2016-07-22 10:10:00,52.56,52.57,52.53,52.54,7500.0,46.8552,46.8642,46.8285,46.8374,7500.0
2016-07-22 10:15:00,52.55,52.57,52.53,52.57,5545.0,46.8463,46.8642,46.8285,46.8642,5545.0
2016-07-22 10:20:00,52.57,52.57,52.56,52.57,2500.0,46.8642,46.8642,46.8552,46.8642,2500.0
2016-07-22 10:25:00,52.56,52.61,52.56,52.57,22005.0,46.8552,46.8998,46.8552,46.8642,22005.0
2016-07-22 10:30:00,52.58,52.58,52.57,52.57,6895.0,46.8731,46.8731,46.8642,46.8642,6895.0
2016-07-22 10:35:00,52.57,52.58,52.54,52.54,9205.0,46.8642,46.8731,46.8374,46.8374,9205.0
2016-07-22 10:40:00,52.52,52.53,52.52,52.53,5000.0,46.8196,46.8285,46.8196,46.8285,5000.0
2016-07-22 10:45:00,52.55,52.56,52.55,52.56,12300.0,46.8463,46.8552,46.8463,46.8552,12300.0
2016-07-22 10:50:00,52.57,52.63,52.57,52.61,52370.0,46.8642,46.9176,46.8642,46.8998,52370.0
2016-07-22 10:55:00,52.58,52.58,52.55,52.55,4500.0,46.8731,46.8731,46.8463,46.8463,4500.0
2016-07-22 11:00:00,52.55,52.59,52.54,52.56,15915.0,46.8463,46.882,46.8374,46.8552,15915.0
2016-07-22 11:05:00,52.57,52.57,52.54,52.54,2000.0,46.8642,46.8642,46.8374,46.8374,2000.0
2016-07-22 11:10:00,52.56,52.57,52.56,52.56,7500.0,46.8552,46.8642,46.8552,46.8552,7500.0
2016-07-22 11:15:00,52.56,52.58,52.55,52.57,11605.0,46.8552,46.8731,46.8463,46.8642,11605.0
2016-07-22 11:20:00,52.58,52.59,52.58,52.59,4000.0,46.8731,46.882,46.8731,46.882,4000.0
2016-07-22 11:25:00,52.59,52.59,52.57,52.58,3925.0,46.882,46.882,46.8642,46.8731,3925.0
2016-07-22 11:30:00,52.58,52.62,52.58,52.62,4500.0,46.8731,46.9087,46.8731,46.9087,4500.0
2016-07-22 11:35:00,52.61,52.61,52.58,52.59,11560.0,46.8998,46.8998,46.8731,46.882,11560.0
2016-07-22 11:40:00,52.59,52.61,52.59,52.6,5000.0,46.882,46.8998,46.882,46.8909,5000.0
2016-07-22 11:45:00,52.6,52.62,52.6,52.62,4000.0,46.8909,46.9087,46.8909,46.9087,4000.0
2016-07-22 11:50:00,52.64,52.66,52.64,52.66,4000.0,46.9266,46.9444,46.9266,46.9444,4000.0
2016-07-22 11:55:00,52.66,52.71,52.66,52.69,21610.0,46.9444,46.989,46.9444,46.9711,21610.0
2016-07-22 12:00:00,52.72,52.72,52.68,52.68,5000.0,46.9979,46.9979,46.9622,46.9622,5000.0
2016-07-22 12:05:00,52.68,52.68,52.65,52.65,5000.0,46.9622,46.9622,46.9355,46.9355,5000.0
2016-07-22 12:10:00,52.66,52.66,52.66,52.66,1500.0,46.9444,46.9444,46.9444,46.9444,1500.0
2016-07-22 12:15:00,52.67,52.67,52.66,52.66,5000.0,46.9533,46.9533,46.9444,46.9444,5000.0
2016-07-22 12:20:00,52.67,52.69,52.67,52.68,5000.0,46.9533,46.9711,46.9533,46.9622,5000.0
2016-07-22 12:25:00,52.7,52.7,52.7,52.7,1500.0,46.98,46.98,46.98,46.98,1500.0
2016-07-22 12:30:00,52.68,52.69,52.68,52.68,1500.0,46.9622,46.9711,46.9622,46.9622,1500.0
2016-07-22 12:35:00,52.68,52.68,52.64,52.64,3500.0,46.9622,46.9622,46.9266,46.9266,3500.0
2016-07-22 12:40:00,52.63,52.64,52.62,52.64,5500.0,46.9176,46.9266,46.9087,46.9266,5500.0
2016-07-22 12:45:00,52.64,52.69,52.64,52.68,20700.0,46.9266,46.9711,46.9266,46.9622,20700.0
2016-07-22 12:50:00,52.68,52.7,52.67,52.7,4000.0,46.9622,46.98,46.9533,46.98,4000.0
2016-07-22 12:55:00,52.71,52.71,52.69,52.69,2500.0,46.989,46.989,46.9711,46.9711,2500.0
2016-07-22 13:00:00,52.71,52.71,52.69,52.69,11500.0,46.989,46.989,46.9711,46.9711,11500.0
2016-07-22 13:05:00,52.7,52.71,52.7,52.7,3000.0,46.98,46.989,46.98,46.98,3000.0
2016-07-22 13:10:00,52.7,52.71,52.69,52.69,2625.0,46.98,46.989,46.9711,46.9711,2625.0
2016-07-22 13:15:00,52.68,52.71,52.68,52.68,3000.0,46.9622,46.989,46.9622,46.9622,3000.0
2016-07-22 13:20:00,52.69,52.72,52.69,52.71,11875.0,46.9711,46.9979,46.9711,46.989,11875.0
2016-07-22 13:25:00,52.73,52.73,52.71,52.72,2660.0,47.0068,47.0068,46.989,46.9979,2660.0
2016-07-22 13:30:00,52.72,52.72,52.7,52.7,9000.0,46.9979,46.9979,46.98,46.98,9000.0
2016-07-22 13:35:00,52.69,52.7,52.69,52.7,1000.0,46.9711,46.98,46.9711,46.98,1000.0
2016-07-22 13:40:00,52.68,52.71,52.68,52.7,15000.0,46.9622,46.989,46.9622,46.98,15000.0
2016-07-22 13:45:00,52.69,52.69,52.69,52.69,1000.0,46.9711,46.9711,46.9711,46.9711,1000.0
2016-07-22 13:50:00,52.69,52.7,52.68,52.69,12595.0,46.9711,46.98,46.9622,46.9711,12595.0
2016-07-22 13:55:00,52.68,52.69,52.66,52.67,5630.0,46.9622,46.9711,46.9444,46.9533,5630.0
2016-07-22 14:00:00,52.67,52.67,52.63,52.64,10595.0,46.9533,46.9533,46.9176,46.9266,10595.0
2016-07-22 14:05:00,52.65,52.65,52.64,52.64,3000.0,46.9355,46.9355,46.9266,46.9266,3000.0
2016-07-22 14:10:00,52.65,52.65,52.64,52.64,1500.0,46.9355,46.9355,46.9266,46.9266,1500.0
2016-07-22 14:15:00,52.64,52.68,52.63,52.67,15055.0,46.9266,46.9622,46.9176,46.9533,15055.0
2016-07-22 14:20:00,52.66,52.66,52.66,52.66,500.0,46.9444,46.9444,46.9444,46.9444,500.0
2016-07-22 14:25:00,52.66,52.69,52.66,52.67,6500.0,46.9444,46.9711,46.9444,46.9533,6500.0
2016-07-22 14:30:00,52.67,52.68,52.64,52.65,9000.0,46.9533,46.9622,46.9266,46.9355,9000.0
2016-07-22 14:35:00,52.67,52.67,52.65,52.65,2000.0,46.9533,46.9533,46.9355,46.9355,2000.0
2016-07-22 14:40:00,52.64,52.64,52.64,52.64,500.0,46.9266,46.9266,46.9266,46.9266,500.0
2016-07-22 14:45:00,52.64,52.65,52.62,52.62,12600.0,46.9266,46.9355,46.9087,46.9087,12600.0
2016-07-22 14:50:00,52.63,52.63,52.62,52.63,3255.0,46.9176,46.9176,46.9087,46.9176,3255.0
2016-07-22 14:55:00,52.63,52.63,52.62,52.62,7000.0,46.9176,46.9176,46.9087,46.9087,7000.0
2016-07-22 15:00:00,52.64,52.69,52.63,52.66,27500.0,46.9266,46.9711,46.9176,46.9444,27500.0
2016-07-22 15:05:00,52.67,52.71,52.65,52.69,6120.0,46.9533,46.989,46.9355,46.9711,6120.0
2016-07-22 15:10:00,52.69,52.7,52.69,52.69,5000.0,46.9711,46.98,46.9711,46.9711,5000.0
2016-07-22 15:15:00,52.68,52.69,52.67,52.67,5000.0,46.9622,46.9711,46.9533,46.9533,5000.0
2016-07-22 15:20:00,52.7,52.7,52.67,52.68,7025.0,46.98,46.98,46.9533,46.9622,7025.0
2016-07-22 15:25:00,52.68,52.68,52.67,52.67,2000.0,46.9622,46.9622,46.9533,46.9533,2000.0
2016-07-22 15:30:00,52.69,52.69,52.67,52.67,8810.0,46.9711,46.9711,46.9533,46.9533,8810.0
2016-07-22 15:35:00,52.66,52.68,52.66,52.67,5500.0,46.9444,46.9622,46.9444,46.9533,5500.0
2016-07-22 15:40:00,52.66,52.69,52.66,52.68,8500.0,46.9444,46.9711,46.9444,46.9622,8500.0
2016-07-22 15:45:00,52.68,52.7,52.66,52.66,22750.0,46.9622,46.98,46.9444,46.9444,22750.0
2016-07-22 15:50:00,52.66,52.67,52.63,52.64,64030.0,46.9444,46.9533,46.9176,46.9266,64030.0
2016-07-22 15:55:00,52.65,52.66,52.61,52.63,189200.0,46.9355,46.9444,46.8998,46.9176,189200.0
2016-07-25 09:30:00,52.59,52.59,52.31,52.31,13740.0,46.882,46.882,46.6324,46.6324,13740.0
2016-07-25 09:35:00,52.42,52.45,52.42,52.45,2375.0,46.7304,46.7572,46.7304,46.7572,2375.0
2016-07-25 09:40:00,52.5,52.5,52.41,52.46,16615.0,46.8018,46.8018,46.7215,46.7661,16615.0
2016-07-25 09:45:00,52.5,52.5,52.42,52.43,7000.0,46.8018,46.8018,46.7304,46.7394,7000.0
2016-07-25 09:50:00,52.42,52.49,52.42,52.46,12835.0,46.7304,46.7928,46.7304,46.7661,12835.0
2016-07-25 09:55:00,52.45,52.47,52.4,52.4,8500.0,46.7572,46.775,46.7126,46.7126,8500.0
2016-07-25 10:00:00,52.43,52.45,52.42,52.43,6500.0,46.7394,46.7572,46.7304,46.7394,6500.0
2016-07-25 10:05:00,52.42,52.43,52.38,52.43,16330.0,46.7304,46.7394,46.6948,46.7394,16330.0
2016-07-25 10:10:00,52.42,52.42,52.38,52.4,3000.0,46.7304,46.7304,46.6948,46.7126,3000.0
2016-07-25 10:15:00,52.38,52.44,52.38,52.41,8000.0,46.6948,46.7483,46.6948,46.7215,8000.0
2016-07-25 10:20:00,52.41,52.42,52.41,52.41,1500.0,46.7215,46.7304,46.7215,46.7215,1500.0
2016-07-25 10:25:00,52.41,52.47,52.41,52.46,5500.0,46.7215,46.775,46.7215,46.7661,5500.0
2016-07-25 10:30:00,52.47,52.47,52.45,52.46,3370.0,46.775,46.775,46.7572,46.7661,3370.0
2016-07-25 10:35:00,52.48,52.5,52.46,52.48,6535.0,46.7839,46.8018,46.7661,46.7839,6535.0
2016-07-25 10:40:00,52.49,52.49,52.45,52.47,2500.0,46.7928,46.7928,46.7572,46.775,2500.0
2016-07-25 10:45:00,52.44,52.49,52.43,52.43,15000.0,46.7483,46.7928,46.7394,46.7394,15000.0
2016-07-25 10:50:00,52.42,52.45,52.42,52.44,3500.0,46.7304,46.7572,46.7304,46.7483,3500.0
2016-07-25 10:55:00,52.44,52.44,52.41,52.41,4000.0,46.7483,46.7483,46.7215,46.7215,4000.0
2016-07-25 11:00:00,52.41,52.41,52.39,52.4,4000.0,46.7215,46.7215,46.7037,46.7126,4000.0
2016-07-25 11:05:00,52.39,52.4,52.36,52.39,4000.0,46.7037,46.7126,46.6769,46.7037,4000.0
2016-07-25 11:10:00,52.38,52.4,52.38,52.39,6015.0,46.6948,46.7126,46.6948,46.7037,6015.0
2016-07-25 11:15:00,52.39,52.4,52.35,52.35,5675.0,46.7037,46.7126,46.668,46.668,5675.0
2016-07-25 11:20:00,52.39,52.41,52.39,52.41,4000.0,46.7037,46.7215,46.7037,46.7215,4000.0
2016-07-25 11:25:00,52.41,52.43,52.41,52.43,6935.0,46.7215,46.7394,46.7215,46.7394,6935.0
2016-07-25 11:30:00,52.41,52.44,52.41,52.44,2500.0,46.7215,46.7483,46.7215,46.7483,2500.0
2016-07-25 11:35:00,52.43,52.43,52.41,52.41,3000.0,46.7394,46.7394,46.7215,46.7215,3000.0
2016-07-25 11:40:00,52.4,52.4,52.38,52.38,3500.0,46.7126,46.7126,46.6948,46.6948,3500.0
2016-07-25 11:45:00,52.4,52.42,52.4,52.4,16395.0,46.7126,46.7304,46.7126,46.7126,16395.0
2016-07-25 11:50:00,52.4,52.45,52.39,52.42,8670.0,46.7126,46.7572,46.7037,46.7304,8670.0
2016-07-25 11:55:00,52.44,52.45,52.44,52.44,4000.0,46.7483,46.7572,46.7483,46.7483,4000.0
2016-07-25 12:00:00,52.44,52.46,52.44,52.45,2500.0,46.7483,46.7661,46.7483,46.7572,2500.0
2016-07-25 12:05:00,52.44,52.48,52.44,52.48,2500.0,46.7483,46.7839,46.7483,46.7839,2500.0
2016-07-25 12:10:00,52.45,52.45,52.44,52.44,1145.0,46.7572,46.7572,46.7483,46.7483,1145.0
2016-07-25 12:15:00,52.46,52.46,52.46,52.46,500.0,46.7661,46.7661,46.7661,46.7661,500.0
2016-07-25 12:20:00,52.45,52.45,52.43,52.45,3795.0,46.7572,46.7572,46.7394,46.7572,3795.0
2016-07-25 12:25:00,52.45,52.49,52.44,52.49,5045.0,46.7572,46.7928,46.7483,46.7928,5045.0
2016-07-25 12:30:00,52.47,52.47,52.47,52.47,1500.0,46.775,46.775,46.775,46.775,1500.0
2016-07-25 12:35:00,52.46,52.48,52.44,52.46,5500.0,46.7661,46.7839,46.7483,46.7661,5500.0
2016-07-25 12:40:00,52.48,52.5,52.48,52.48,6490.0,46.7839,46.8018,46.7839,46.7839,6490.0
2016-07-25 12:45:00,52.47,52.53,52.47,52.53,6005.0,46.775,46.8285,46.775,46.8285,6005.0
2016-07-25 12:50:00,52.52,52.53,52.52,52.53,1000.0,46.8196,46.8285,46.8196,46.8285,1000.0
2016-07-25 12:55:00,52.54,52.55,52.51,52.51,6120.0,46.8374,46.8463,46.8107,46.8107,6120.0
2016-07-25 13:00:00,52.52,52.55,52.51,52.51,8250.0,46.8196,46.8463,46.8107,46.8107,8250.0
2016-07-25 13:05:00,52.5,52.52,52.49,52.52,1500.0,46.8018,46.8196,46.7928,46.8196,1500.0
2016-07-25 13:10:00,52.5,52.53,52.5,52.5,3500.0,46.8018,46.8285,46.8018,46.8018,3500.0
2016-07-25 13:15:00,52.49,52.53,52.46,52.5,22500.0,46.7928,46.8285,46.7661,46.8018,22500.0
2016-07-25 13:20:00,52.49,52.53,52.49,52.53,3500.0,46.7928,46.8285,46.7928,46.8285,3500.0
2016-07-25 13:25:00,52.53,52.54,52.53,52.53,3500.0,46.8285,46.8374,46.8285,46.8285,3500.0
2016-07-25 13:30:00,52.52,52.55,52.52,52.54,4500.0,46.8196,46.8463,46.8196,46.8374,4500.0
2016-07-25 13:35:00,52.52,52.55,52.52,52.55,2000.0,46.8196,46.8463,46.8196,46.8463,2000.0
2016-07-25 13:40:00,52.55,52.57,52.55,52.55,5505.0,46.8463,46.8642,46.8463,46.8463,5505.0
2016-07-25 13:45:00,52.54,52.54,52.52,52.52,3500.0,46.8374,46.8374,46.8196,46.8196,3500.0
2016-07-25 13:50:00,52.53,52.53,52.5,52.52,10500.0,46.8285,46.8285,46.8018,46.8196,10500.0
2016-07-25 13:55:00,52.51,52.53,52.51,52.52,3500.0,46.8107,46.8285,46.8107,46.8196,3500.0
2016-07-25 14:00:00,52.53,52.55,52.53,52.55,8000.0,46.8285,46.8463,46.8285,46.8463,8000.0
2016-07-25 14:05:00,52.54,52.57,52.54,52.56,6930.0,46.8374,46.8642,46.8374,46.8552,6930.0
2016-07-25 14:10:00,52.57,52.59,52.56,52.59,3500.0,46.8642,46.882,46.8552,46.882,3500.0
2016-07-25 14:15:00,52.56,52.58,52.56,52.58,2500.0,46.8552,46.8731,46.8552,46.8731,2500.0
2016-07-25 14:20:00,52.57,52.57,52.56,52.56,1000.0,46.8642,46.8642,46.8552,46.8552,1000.0
2016-07-25 14:25:00,52.56,52.56,52.51,52.51,4015.0,46.8552,46.8552,46.8107,46.8107,4015.0
2016-07-25 14:30:00,52.53,52.55,52.52,52.55,5100.0,46.8285,46.8463,46.8196,46.8463,5100.0
2016-07-25 14:35:00,52.57,52.57,52.53,52.54,5780.0,46.8642,46.8642,46.8285,46.8374,5780.0
2016-07-25 14:40:00,52.54,52.57,52.54,52.57,2710.0,46.8374,46.8642,46.8374,46.8642,2710.0
2016-07-25 14:45:00,52.55,52.6,52.55,52.6,5405.0,46.8463,46.8909,46.8463,46.8909,5405.0
2016-07-25 14:50:00,52.6,52.61,52.59,52.61,4000.0,46.8909,46.8998,46.882,46.8998,4000.0
2016-07-25 14:55:00,52.61,52.61,52.6,52.6,3000.0,46.8998,46.8998,46.8909,46.8909,3000.0
2016-07-25 15:00:00,52.6,52.62,52.59,52.62,4750.0,46.8909,46.9087,46.882,46.9087,4750.0
2016-07-25 15:05:00,52.6,52.6,52.55,52.55,3540.0,46.8909,46.8909,46.8463,46.8463,3540.0
2016-07-25 15:10:00,52.58,52.61,52.56,52.61,31565.0,46.8731,46.8998,46.8552,46.8998,31565.0
2016-07-25 15:15:00,52.61,52.62,52.58,52.6,9420.0,46.8998,46.9087,46.8731,46.8909,9420.0
2016-07-25 15:20:00,52.59,52.66,52.58,52.66,6000.0,46.882,46.9444,46.8731,46.9444,6000.0
2016-07-25 15:25:00,52.63,52.66,52.63,52.65,20820.0,46.9176,46.9444,46.9176,46.9355,20820.0
2016-07-25 15:30:00,52.64,52.66,52.62,52.66,20400.0,46.9266,46.9444,46.9087,46.9444,20400.0
2016-07-25 15:35:00,52.64,52.66,52.64,52.65,11070.0,46.9266,46.9444,46.9266,46.9355,11070.0
2016-07-25 15:40:00,52.65,52.66,52.64,52.65,8735.0,46.9355,46.9444,46.9266,46.9355,8735.0
2016-07-25 15:45:00,52.65,52.66,52.64,52.66,29970.0,46.9355,46.9444,46.9266,46.9444,29970.0
2016-07-25 15:50:00,52.66,52.67,52.65,52.67,70485.0,46.9444,46.9533,46.9355,46.9533,70485.0
2016-07-25 15:55:00,52.67,52.71,52.64,52.7,85675.0,46.9533,46.989,46.9266,46.98,85675.0
2016-07-26 09:30:00,52.55,52.64,52.55,52.58,37710.0,46.8463,46.9266,46.8463,46.8731,37710.0
2016-07-26 09:35:00,52.59,52.68,52.58,52.63,39460.0,46.882,46.9622,46.8731,46.9176,39460.0
2016-07-26 09:40:00,52.64,52.72,52.64,52.7,5250.0,46.9266,46.9979,46.9266,46.98,5250.0
2016-07-26 09:45:00,52.69,52.73,52.65,52.68,47990.0,46.9711,47.0068,46.9355,46.9622,47990.0
2016-07-26 09:50:00,52.68,52.7,52.67,52.68,11500.0,46.9622,46.98,46.9533,46.9622,11500.0
2016-07-26 09:55:00,52.67,52.69,52.65,52.69,4000.0,46.9533,46.9711,46.9355,46.9711,4000.0
2016-07-26 10:00:00,52.69,52.69,52.59,52.6,26415.0,46.9711,46.9711,46.882,46.8909,26415.0
2016-07-26 10:05:00,52.58,52.58,52.52,52.52,30200.0,46.8731,46.8731,46.8196,46.8196,30200.0
2016-07-26 10:10:00,52.5,52.52,52.49,52.52,10050.0,46.8018,46.8196,46.7928,46.8196,10050.0
2016-07-26 10:15:00,52.51,52.55,52.51,52.55,2500.0,46.8107,46.8463,46.8107,46.8463,2500.0
2016-07-26 10:20:00,52.53,52.54,52.49,52.5,6000.0,46.8285,46.8374,46.7928,46.8018,6000.0
2016-07-26 10:25:00,52.54,52.54,52.48,52.48,5750.0,46.8374,46.8374,46.7839,46.7839,5750.0
2016-07-26 10:30:00,52.49,52.51,52.48,52.49,11975.0,46.7928,46.8107,46.7839,46.7928,11975.0
2016-07-26 10:35:00,52.47,52.49,52.46,52.47,9500.0,46.775,46.7928,46.7661,46.775,9500.0
2016-07-26 10:40:00,52.47,52.48,52.45,52.47,5575.0,46.775,46.7839,46.7572,46.775,5575.0
2016-07-26 10:45:00,52.47,52.48,52.47,52.47,7000.0,46.775,46.7839,46.775,46.775,7000.0
2016-07-26 10:50:00,52.44,52.44,52.32,52.34,8000.0,46.7483,46.7483,46.6413,46.6591,8000.0
2016-07-26 10:55:00,52.3,52.32,52.29,52.32,2620.0,46.6235,46.6413,46.6145,46.6413,2620.0
2016-07-26 11:00:00,52.28,52.34,52.28,52.32,6300.0,46.6056,46.6591,46.6056,46.6413,6300.0
2016-07-26 11:05:00,52.27,52.3,52.27,52.29,3000.0,46.5967,46.6235,46.5967,46.6145,3000.0
2016-07-26 11:10:00,52.28,52.3,52.27,52.27,6560.0,46.6056,46.6235,46.5967,46.5967,6560.0
2016-07-26 11:15:00,52.28,52.3,52.27,52.3,5500.0,46.6056,46.6235,46.5967,46.6235,5500.0
2016-07-26 11:20:00,52.3,52.3,52.27,52.29,3000.0,46.6235,46.6235,46.5967,46.6145,3000.0
2016-07-26 11:25:00,52.32,52.32,52.3,52.32,3500.0,46.6413,46.6413,46.6235,46.6413,3500.0
2016-07-26 11:30:00,52.35,52.36,52.31,52.33,10500.0,46.668,46.6769,46.6324,46.6502,10500.0
2016-07-26 11:35:00,52.35,52.35,52.29,52.31,6000.0,46.668,46.668,46.6145,46.6324,6000.0
2016-07-26 11:40:00,52.3,52.33,52.3,52.31,3500.0,46.6235,46.6502,46.6235,46.6324,3500.0
2016-07-26 11:45:00,52.31,52.34,52.31,52.34,8000.0,46.6324,46.6591,46.6324,46.6591,8000.0
2016-07-26 11:50:00,52.33,52.36,52.33,52.34,8000.0,46.6502,46.6769,46.6502,46.6591,8000.0
2016-07-26 11:55:00,52.34,52.36,52.34,52.35,4500.0,46.6591,46.6769,46.6591,46.668,4500.0
2016-07-26 12:00:00,52.35,52.35,52.35,52.35,1000.0,46.668,46.668,46.668,46.668,1000.0
2016-07-26 12:05:00,52.36,52.36,52.34,52.34,8000.0,46.6769,46.6769,46.6591,46.6591,8000.0
2016-07-26 12:10:00,52.35,52.36,52.34,52.35,10500.0,46.668,46.6769,46.6591,46.668,10500.0
2016-07-26 12:15:00,52.36,52.36,52.34,52.36,6000.0,46.6769,46.6769,46.6591,46.6769,6000.0
2016-07-26 12:20:00,52.36,52.39,52.36,52.39,5000.0,46.6769,46.7037,46.6769,46.7037,5000.0
2016-07-26 12:25:00,52.38,52.38,52.35,52.37,4000.0,46.6948,46.6948,46.668,46.6859,4000.0
2016-07-26 12:30:00,52.38,52.38,52.37,52.37,4000.0,46.6948,46.6948,46.6859,46.6859,4000.0
2016-07-26 12:35:00,52.34,52.37,52.34,52.36,7045.0,46.6591,46.6859,46.6591,46.6769,7045.0
2016-07-26 12:40:00,52.34,52.37,52.33,52.37,3735.0,46.6591,46.6859,46.6502,46.6859,3735.0
2016-07-26 12:45:00,52.37,52.37,52.36,52.37,2300.0,46.6859,46.6859,46.6769,46.6859,2300.0
2016-07-26 12:50:00,52.37,52.39,52.37,52.37,3500.0,46.6859,46.7037,46.6859,46.6859,3500.0
2016-07-26 12:55:00,52.36,52.36,52.34,52.36,5000.0,46.6769,46.6769,46.6591,46.6769,5000.0
2016-07-26 13:00:00,52.36,52.36,52.33,52.36,4500.0,46.6769,46.6769,46.6502,46.6769,4500.0
2016-07-26 13:05:00,52.37,52.38,52.35,52.37,4500.0,46.6859,46.6948,46.668,46.6859,4500.0
2016-07-26 13:10:00,52.37,52.37,52.34,52.37,11450.0,46.6859,46.6859,46.6591,46.6859,11450.0
2016-07-26 13:15:00,52.37,52.38,52.36,52.36,2870.0,46.6859,46.6948,46.6769,46.6769,2870.0
2016-07-26 13:20:00,52.34,52.34,52.25,52.25,4040.0,46.6591,46.6591,46.5789,46.5789,4040.0
2016-07-26 13:25:00,52.26,52.26,52.23,52.24,5500.0,46.5878,46.5878,46.5611,46.57,5500.0
2016-07-26 13:30:00,52.23,52.25,52.23,52.25,4500.0,46.5611,46.5789,46.5611,46.5789,4500.0
2016-07-26 13:35:00,52.24,52.28,52.24,52.28,6000.0,46.57,46.6056,46.57,46.6056,6000.0
2016-07-26 13:40:00,52.29,52.31,52.26,52.26,4500.0,46.6145,46.6324,46.5878,46.5878,4500.0
2016-07-26 13:45:00,52.26,52.3,52.26,52.29,8050.0,46.5878,46.6235,46.5878,46.6145,8050.0
2016-07-26 13:50:00,52.29,52.31,52.29,52.31,5000.0,46.6145,46.6324,46.6145,46.6324,5000.0
2016-07-26 13:55:00,52.31,52.31,52.29,52.3,8000.0,46.6324,46.6324,46.6145,46.6235,8000.0
2016-07-26 14:00:00,52.3,52.34,52.3,52.33,11500.0,46.6235,46.6591,46.6235,46.6502,11500.0
2016-07-26 14:05:00,52.31,52.31,52.25,52.25,8405.0,46.6324,46.6324,46.5789,46.5789,8405.0
2016-07-26 14:10:00,52.25,52.25,52.23,52.23,6000.0,46.5789,46.5789,46.5611,46.5611,6000.0
2016-07-26 14:15:00,52.22,52.25,52.22,52.24,19390.0,46.5521,46.5789,46.5521,46.57,19390.0
2016-07-26 14:20:00,52.24,52.28,52.24,52.28,4500.0,46.57,46.6056,46.57,46.6056,4500.0
2016-07-26 14:25:00,52.29,52.31,52.29,52.29,6855.0,46.6145,46.6324,46.6145,46.6145,6855.0
2016-07-26 14:30:00,52.3,52.33,52.29,52.29,13585.0,46.6235,46.6502,46.6145,46.6145,13585.0
2016-07-26 14:35:00,52.28,52.31,52.28,52.31,9245.0,46.6056,46.6324,46.6056,46.6324,9245.0
2016-07-26 14:40:00,52.31,52.35,52.31,52.33,5655.0,46.6324,46.668,46.6324,46.6502,5655.0
2016-07-26 14:45:00,52.32,52.33,52.3,52.3,12110.0,46.6413,46.6502,46.6235,46.6235,12110.0
2016-07-26 14:50:00,52.32,52.33,52.3,52.33,8500.0,46.6413,46.6502,46.6235,46.6502,8500.0
2016-07-26 14:55:00,52.33,52.33,52.29,52.29,5000.0,46.6502,46.6502,46.6145,46.6145,5000.0
2016-07-26 15:00:00,52.29,52.33,52.29,52.33,14000.0,46.6145,46.6502,46.6145,46.6502,14000.0
2016-07-26 15:05:00,52.33,52.37,52.3,52.37,13450.0,46.6502,46.6859,46.6235,46.6859,13450.0
2016-07-26 15:10:00,52.36,52.37,52.33,52.33,6500.0,46.6769,46.6859,46.6502,46.6502,6500.0
2016-07-26 15:15:00,52.34,52.35,52.32,52.33,19225.0,46.6591,46.668,46.6413,46.6502,19225.0
2016-07-26 15:20:00,52.33,52.36,52.32,52.34,28750.0,46.6502,46.6769,46.6413,46.6591,28750.0
2016-07-26 15:25:00,52.35,52.35,52.33,52.34,13615.0,46.668,46.668,46.6502,46.6591,13615.0
2016-07-26 15:30:00,52.34,52.38,52.34,52.38,13000.0,46.6591,46.6948,46.6591,46.6948,13000.0
2016-07-26 15:35:00,52.39,52.41,52.38,52.41,14500.0,46.7037,46.7215,46.6948,46.7215,14500.0
2016-07-26 15:40:00,52.42,52.43,52.41,52.43,16085.0,46.7304,46.7394,46.7215,46.7394,16085.0
2016-07-26 15:45:00,52.43,52.45,52.43,52.45,15500.0,46.7394,46.7572,46.7394,46.7572,15500.0
2016-07-26 15:50:00,52.44,52.44,52.4,52.42,47300.0,46.7483,46.7483,46.7126,46.7304,47300.0
2016-07-26 15:55:00,52.42,52.45,52.39,52.43,59900.0,46.7304,46.7572,46.7037,46.7394,59900.0
2016-07-27 09:30:00,52.42,52.66,52.42,52.66,33730.0,46.7304,46.9444,46.7304,46.9444,33730.0
2016-07-27 09:35:00,52.59,52.62,52.54,52.59,15000.0,46.882,46.9087,46.8374,46.882,15000.0
2016-07-27 09:40:00,52.58,52.59,52.52,52.55,20530.0,46.8731,46.882,46.8196,46.8463,20530.0
2016-07-27 09:45:00,52.57,52.62,52.53,52.56,30100.0,46.8642,46.9087,46.8285,46.8552,30100.0
2016-07-27 09:50:00,52.6,52.64,52.58,52.63,17500.0,46.8909,46.9266,46.8731,46.9176,17500.0
2016-07-27 09:55:00,52.64,52.72,52.63,52.67,54495.0,46.9266,46.9979,46.9176,46.9533,54495.0
2016-07-27 10:00:00,52.7,52.7,52.64,52.67,31320.0,46.98,46.98,46.9266,46.9533,31320.0
2016-07-27 10:05:00,52.68,52.68,52.57,52.57,14500.0,46.9622,46.9622,46.8642,46.8642,14500.0
2016-07-27 10:10:00,52.57,52.57,52.51,52.54,21705.0,46.8642,46.8642,46.8107,46.8374,21705.0
2016-07-27 10:15:00,52.56,52.64,52.56,52.63,6000.0,46.8552,46.9266,46.8552,46.9176,6000.0
2016-07-27 10:20:00,52.62,52.62,52.59,52.61,12530.0,46.9087,46.9087,46.882,46.8998,12530.0
2016-07-27 10:25:00,52.62,52.63,52.59,52.62,15500.0,46.9087,46.9176,46.882,46.9087,15500.0
2016-07-27 10:30:00,52.6,52.68,52.6,52.68,16240.0,46.8909,46.9622,46.8909,46.9622,16240.0
2016-07-27 10:35:00,52.67,52.74,52.65,52.74,24000.0,46.9533,47.0157,46.9355,47.0157,24000.0
2016-07-27 10:40:00,52.72,52.73,52.68,52.71,11000.0,46.9979,47.0068,46.9622,46.989,11000.0
2016-07-27 10:45:00,52.73,52.74,52.7,52.74,14500.0,47.0068,47.0157,46.98,47.0157,14500.0
2016-07-27 10:50:00,52.73,52.78,52.7,52.78,16000.0,47.0068,47.0514,46.98,47.0514,16000.0
2016-07-27 10:55:00,52.78,52.82,52.76,52.76,15030.0,47.0514,47.087,47.0335,47.0335,15030.0
2016-07-27 11:00:00,52.77,52.77,52.71,52.77,17975.0,47.0424,47.0424,46.989,47.0424,17975.0
2016-07-27 11:05:00,52.76,52.78,52.74,52.75,24910.0,47.0335,47.0514,47.0157,47.0246,24910.0
2016-07-27 11:10:00,52.75,52.75,52.69,52.7,5875.0,47.0246,47.0246,46.9711,46.98,5875.0
2016-07-27 11:15:00,52.68,52.7,52.66,52.67,9500.0,46.9622,46.98,46.9444,46.9533,9500.0
2016-07-27 11:20:00,52.66,52.72,52.65,52.72,6500.0,46.9444,46.9979,46.9355,46.9979,6500.0
2016-07-27 11:25:00,52.77,52.85,52.77,52.83,7500.0,47.0424,47.1138,47.0424,47.0959,7500.0
2016-07-27 11:30:00,52.82,52.82,52.75,52.77,9750.0,47.087,47.087,47.0246,47.0424,9750.0
2016-07-27 11:35:00,52.77,52.78,52.64,52.66,12500.0,47.0424,47.0514,46.9266,46.9444,12500.0
2016-07-27 11:40:00,52.62,52.62,52.61,52.61,1500.0,46.9087,46.9087,46.8998,46.8998,1500.0
2016-07-27 11:45:00,52.63,52.68,52.63,52.68,6000.0,46.9176,46.9622,46.9176,46.9622,6000.0
2016-07-27 11:50:00,52.68,52.69,52.65,52.69,6500.0,46.9622,46.9711,46.9355,46.9711,6500.0
2016-07-27 11:55:00,52.67,52.68,52.62,52.63,6000.0,46.9533,46.9622,46.9087,46.9176,6000.0
2016-07-27 12:00:00,52.62,52.62,52.55,52.6,13830.0,46.9087,46.9087,46.8463,46.8909,13830.0
2016-07-27 12:05:00,52.6,52.63,52.58,52.63,9500.0,46.8909,46.9176,46.8731,46.9176,9500.0
2016-07-27 12:10:00,52.64,52.64,52.63,52.63,21500.0,46.9266,46.9266,46.9176,46.9176,21500.0
2016-07-27 12:15:00,52.63,52.67,52.62,52.65,9690.0,46.9176,46.9533,46.9087,46.9355,9690.0
2016-07-27 12:20:00,52.64,52.66,52.64,52.66,4640.0,46.9266,46.9444,46.9266,46.9444,4640.0
2016-07-27 12:25:00,52.65,52.66,52.65,52.66,1000.0,46.9355,46.9444,46.9355,46.9444,1000.0
2016-07-27 12:30:00,52.66,52.66,52.65,52.65,6500.0,46.9444,46.9444,46.9355,46.9355,6500.0
2016-07-27 12:35:00,52.69,52.69,52.67,52.67,6000.0,46.9711,46.9711,46.9533,46.9533,6000.0
2016-07-27 12:40:00,52.69,52.7,52.68,52.68,3000.0,46.9711,46.98,46.9622,46.9622,3000.0
2016-07-27 12:45:00,52.7,52.75,52.7,52.73,29115.0,46.98,47.0246,46.98,47.0068,29115.0
2016-07-27 12:50:00,52.73,52.73,52.66,52.66,11775.0,47.0068,47.0068,46.9444,46.9444,11775.0
2016-07-27 12:55:00,52.67,52.69,52.67,52.68,5000.0,46.9533,46.9711,46.9533,46.9622,5000.0
2016-07-27 13:00:00,52.73,52.73,52.67,52.71,9445.0,47.0068,47.0068,46.9533,46.989,9445.0
2016-07-27 13:05:00,52.69,52.7,52.68,52.7,5525.0,46.9711,46.98,46.9622,46.98,5525.0
2016-07-27 13:10:00,52.68,52.68,52.65,52.67,6000.0,46.9622,46.9622,46.9355,46.9533,6000.0
2016-07-27 13:15:00,52.66,52.67,52.61,52.61,19490.0,46.9444,46.9533,46.8998,46.8998,19490.0
2016-07-27 13:20:00,52.59,52.59,52.57,52.58,3500.0,46.882,46.882,46.8642,46.8731,3500.0
2016-07-27 13:25:00,52.59,52.6,52.58,52.58,6500.0,46.882,46.8909,46.8731,46.8731,6500.0
2016-07-27 13:30:00,52.58,52.63,52.58,52.6,13000.0,46.8731,46.9176,46.8731,46.8909,13000.0
2016-07-27 13:35:00,52.61,52.64,52.61,52.63,10145.0,46.8998,46.9266,46.8998,46.9176,10145.0
2016-07-27 13:40:00,52.64,52.69,52.64,52.69,14675.0,46.9266,46.9711,46.9266,46.9711,14675.0
2016-07-27 13:45:00,52.71,52.74,52.7,52.7,13500.0,46.989,47.0157,46.98,46.98,13500.0
2016-07-27 13:50:00,52.69,52.69,52.64,52.64,6500.0,46.9711,46.9711,46.9266,46.9266,6500.0
2016-07-27 13:55:00,52.65,52.66,52.63,52.63,6500.0,46.9355,46.9444,46.9176,46.9176,6500.0
2016-07-27 14:00:00,52.63,52.83,52.58,52.83,29025.0,46.9176,47.0959,46.8731,47.0959,29025.0
2016-07-27 14:05:00,52.83,52.84,52.74,52.77,32375.0,47.0959,47.1049,47.0157,47.0424,32375.0
2016-07-27 14:10:00,52.78,52.87,52.72,52.76,27000.0,47.0514,47.1316,46.9979,47.0335,27000.0
2016-07-27 14:15:00,52.74,52.87,52.74,52.79,15000.0,47.0157,47.1316,47.0157,47.0603,15000.0
2016-07-27 14:20:00,52.83,52.83,52.73,52.74,20520.0,47.0959,47.0959,47.0068,47.0157,20520.0
2016-07-27 14:25:00,52.73,52.74,52.68,52.7,10610.0,47.0068,47.0157,46.9622,46.98,10610.0
2016-07-27 14:30:00,52.72,52.82,52.72,52.82,9000.0,46.9979,47.087,46.9979,47.087,9000.0
2016-07-27 14:35:00,52.83,52.84,52.77,52.82,16770.0,47.0959,47.1049,47.0424,47.087,16770.0
2016-07-27 14:40:00,52.83,52.86,52.82,52.86,8500.0,47.0959,47.1227,47.087,47.1227,8500.0
2016-07-27 14:45:00,52.87,52.88,52.85,52.88,15305.0,47.1316,47.1405,47.1138,47.1405,15305.0
2016-07-27 14:50:00,52.88,52.92,52.88,52.9,7605.0,47.1405,47.1762,47.1405,47.1583,7605.0
2016-07-27 14:55:00,52.92,52.92,52.89,52.89,9870.0,47.1762,47.1762,47.1494,47.1494,9870.0
2016-07-27 15:00:00,52.89,52.91,52.87,52.89,23805.0,47.1494,47.1673,47.1316,47.1494,23805.0
2016-07-27 15:05:00,52.89,52.9,52.87,52.87,10505.0,47.1494,47.1583,47.1316,47.1316,10505.0
2016-07-27 15:10:00,52.86,52.9,52.86,52.88,16500.0,47.1227,47.1583,47.1227,47.1405,16500.0
2016-07-27 15:15:00,52.88,52.93,52.88,52.92,21155.0,47.1405,47.1851,47.1405,47.1762,21155.0
2016-07-27 15:20:00,52.92,52.92,52.86,52.87,16000.0,47.1762,47.1762,47.1227,47.1316,16000.0
2016-07-27 15:25:00,52.87,52.87,52.84,52.84,12250.0,47.1316,47.1316,47.1049,47.1049,12250.0
2016-07-27 15:30:00,52.84,52.87,52.82,52.87,23080.0,47.1049,47.1316,47.087,47.1316,23080.0
2016-07-27 15:35:00,52.86,52.91,52.86,52.89,36585.0,47.1227,47.1673,47.1227,47.1494,36585.0
2016-07-27 15:40:00,52.88,52.92,52.88,52.88,49420.0,47.1405,47.1762,47.1405,47.1405,49420.0
2016-07-27 15:45:00,52.88,52.88,52.78,52.78,30550.0,47.1405,47.1405,47.0514,47.0514,30550.0
2016-07-27 15:50:00,52.77,52.82,52.77,52.82,31375.0,47.0424,47.087,47.0424,47.087,31375.0
2016-07-27 15:55:00,52.81,52.82,52.77,52.81,86020.0,47.0781,47.087,47.0424,47.0781,86020.0
2016-07-28 09:30:00,52.71,52.72,52.62,52.62,11075.0,46.989,46.9979,46.9087,46.9087,11075.0
2016-07-28 09:35:00,52.69,52.84,52.69,52.84,11015.0,46.9711,47.1049,46.9711,47.1049,11015.0
2016-07-28 09:40:00,52.83,52.83,52.73,52.83,10000.0,47.0959,47.0959,47.0068,47.0959,10000.0
2016-07-28 09:45:00,52.8,52.83,52.74,52.76,36000.0,47.0692,47.0959,47.0157,47.0335,36000.0
2016-07-28 09:50:00,52.74,52.84,52.72,52.84,27505.0,47.0157,47.1049,46.9979,47.1049,27505.0
2016-07-28 09:55:00,52.83,52.84,52.8,52.83,8450.0,47.0959,47.1049,47.0692,47.0959,8450.0
2016-07-28 10:00:00,52.85,53.0,52.83,53.0,35790.0,47.1138,47.2475,47.0959,47.2475,35790.0
2016-07-28 10:05:00,52.97,53.18,52.97,53.16,29225.0,47.2207,47.4079,47.2207,47.3901,29225.0
2016-07-28 10:10:00,53.18,53.18,53.09,53.09,21000.0,47.4079,47.4079,47.3277,47.3277,21000.0
2016-07-28 10:15:00,53.14,53.21,53.13,53.19,14250.0,47.3723,47.4347,47.3634,47.4169,14250.0
2016-07-28 10:20:00,53.17,53.18,53.06,53.08,50805.0,47.399,47.4079,47.301,47.3188,50805.0
2016-07-28 10:25:00,53.06,53.06,52.82,52.92,114030.0,47.301,47.301,47.087,47.1762,114030.0
2016-07-28 10:30:00,52.92,52.94,52.83,52.84,46520.0,47.1762,47.194,47.0959,47.1049,46520.0
2016-07-28 10:35:00,52.85,52.85,52.73,52.76,29820.0,47.1138,47.1138,47.0068,47.0335,29820.0
2016-07-28 10:40:00,52.78,52.78,52.76,52.78,6000.0,47.0514,47.0514,47.0335,47.0514,6000.0
2016-07-28 10:45:00,52.8,52.8,52.76,52.78,11560.0,47.0692,47.0692,47.0335,47.0514,11560.0
2016-07-28 10:50:00,52.78,52.79,52.74,52.75,10500.0,47.0514,47.0603,47.0157,47.0246,10500.0
2016-07-28 10:55:00,52.75,52.81,52.72,52.77,28000.0,47.0246,47.0781,46.9979,47.0424,28000.0
2016-07-28 11:00:00,52.79,52.91,52.78,52.87,35500.0,47.0603,47.1673,47.0514,47.1316,35500.0
2016-07-28 11:05:00,52.9,52.93,52.87,52.91,25045.0,47.1583,47.1851,47.1316,47.1673,25045.0
2016-07-28 11:10:00,52.89,52.94,52.85,52.9,27610.0,47.1494,47.194,47.1138,47.1583,27610.0
2016-07-28 11:15:00,52.9,52.93,52.9,52.91,25000.0,47.1583,47.1851,47.1583,47.1673,25000.0
2016-07-28 11:20:00,52.9,52.96,52.9,52.93,17500.0,47.1583,47.2118,47.1583,47.1851,17500.0
2016-07-28 11:25:00,52.91,52.91,52.86,52.86,11500.0,47.1673,47.1673,47.1227,47.1227,11500.0
2016-07-28 11:30:00,52.86,52.88,52.76,52.76,11500.0,47.1227,47.1405,47.0335,47.0335,11500.0
2016-07-28 11:35:00,52.74,52.77,52.74,52.74,4500.0,47.0157,47.0424,47.0157,47.0157,4500.0
2016-07-28 11:40:00,52.73,52.74,52.71,52.74,8500.0,47.0068,47.0157,46.989,47.0157,8500.0
2016-07-28 11:45:00,52.78,52.81,52.78,52.81,33000.0,47.0514,47.0781,47.0514,47.0781,33000.0
2016-07-28 11:50:00,52.82,52.82,52.79,52.79,30310.0,47.087,47.087,47.0603,47.0603,30310.0
2016-07-28 11:55:00,52.79,52.86,52.79,52.86,41015.0,47.0603,47.1227,47.0603,47.1227,41015.0
2016-07-28 12:00:00,52.85,52.87,52.85,52.87,6000.0,47.1138,47.1316,47.1138,47.1316,6000.0
2016-07-28 12:05:00,52.88,52.88,52.83,52.84,21500.0,47.1405,47.1405,47.0959,47.1049,21500.0
2016-07-28 12:10:00,52.85,52.89,52.85,52.86,5835.0,47.1138,47.1494,47.1138,47.1227,5835.0
2016-07-28 12:15:00,52.85,52.85,52.82,52.82,5000.0,47.1138,47.1138,47.087,47.087,5000.0
2016-07-28 12:20:00,52.81,52.83,52.8,52.8,14000.0,47.0781,47.0959,47.0692,47.0692,14000.0
2016-07-28 12:25:00,52.79,52.79,52.76,52.76,5000.0,47.0603,47.0603,47.0335,47.0335,5000.0
2016-07-28 12:30:00,52.76,52.79,52.76,52.79,5000.0,47.0335,47.0603,47.0335,47.0603,5000.0
2016-07-28 12:35:00,52.78,52.78,52.76,52.76,6000.0,47.0514,47.0514,47.0335,47.0335,6000.0
2016-07-28 12:40:00,52.78,52.82,52.78,52.82,7885.0,47.0514,47.087,47.0514,47.087,7885.0
2016-07-28 12:45:00,52.84,52.86,52.83,52.86,5970.0,47.1049,47.1227,47.0959,47.1227,5970.0
2016-07-28 12:50:00,52.85,52.86,52.84,52.84,13000.0,47.1138,47.1227,47.1049,47.1049,13000.0
2016-07-28 12:55:00,52.87,52.88,52.87,52.88,1500.0,47.1316,47.1405,47.1316,47.1405,1500.0
2016-07-28 13:00:00,52.87,52.92,52.87,52.9,6500.0,47.1316,47.1762,47.1316,47.1583,6500.0
2016-07-28 13:05:00,52.93,52.93,52.89,52.91,17200.0,47.1851,47.1851,47.1494,47.1673,17200.0
2016-07-28 13:10:00,52.91,52.92,52.89,52.9,13000.0,47.1673,47.1762,47.1494,47.1583,13000.0
2016-07-28 13:15:00,52.9,52.95,52.9,52.94,15000.0,47.1583,47.2029,47.1583,47.194,15000.0
2016-07-28 13:20:00,52.93,52.94,52.92,52.93,10500.0,47.1851,47.194,47.1762,47.1851,10500.0
2016-07-28 13:25:00,52.92,52.92,52.89,52.91,42175.0,47.1762,47.1762,47.1494,47.1673,42175.0
2016-07-28 13:30:00,52.91,52.92,52.89,52.91,12500.0,47.1673,47.1762,47.1494,47.1673,12500.0
2016-07-28 13:35:00,52.92,52.92,52.9,52.91,15500.0,47.1762,47.1762,47.1583,47.1673,15500.0
2016-07-28 13:40:00,52.92,52.93,52.89,52.89,19545.0,47.1762,47.1851,47.1494,47.1494,19545.0
2016-07-28 13:45:00,52.9,52.94,52.9,52.93,14000.0,47.1583,47.194,47.1583,47.1851,14000.0
2016-07-28 13:50:00,52.95,52.95,52.92,52.92,7965.0,47.2029,47.2029,47.1762,47.1762,7965.0
2016-07-28 13:55:00,52.94,52.96,52.93,52.96,3585.0,47.194,47.2118,47.1851,47.2118,3585.0
2016-07-28 14:00:00,52.96,52.97,52.94,52.94,6380.0,47.2118,47.2207,47.194,47.194,6380.0
2016-07-28 14:05:00,52.94,52.96,52.94,52.96,16500.0,47.194,47.2118,47.194,47.2118,16500.0
2016-07-28 14:10:00,52.97,52.97,52.94,52.94,14950.0,47.2207,47.2207,47.194,47.194,14950.0
2016-07-28 14:15:00,52.95,52.96,52.93,52.94,12000.0,47.2029,47.2118,47.1851,47.194,12000.0
2016-07-28 14:20:00,52.95,52.96,52.93,52.96,11500.0,47.2029,47.2118,47.1851,47.2118,11500.0
2016-07-28 14:25:00,52.96,52.96,52.94,52.95,37190.0,47.2118,47.2118,47.194,47.2029,37190.0
2016-07-28 14:30:00,52.94,52.95,52.94,52.95,10000.0,47.194,47.2029,47.194,47.2029,10000.0
2016-07-28 14:35:00,52.95,52.95,52.93,52.93,25060.0,47.2029,47.2029,47.1851,47.1851,25060.0
2016-07-28 14:40:00,52.93,52.94,52.92,52.94,16495.0,47.1851,47.194,47.1762,47.194,16495.0
2016-07-28 14:45:00,52.96,52.97,52.95,52.96,21090.0,47.2118,47.2207,47.2029,47.2118,21090.0
2016-07-28 14:50:00,52.95,52.97,52.95,52.96,14500.0,47.2029,47.2207,47.2029,47.2118,14500.0
2016-07-28 14:55:00,52.96,52.97,52.95,52.96,20250.0,47.2118,47.2207,47.2029,47.2118,20250.0
2016-07-28 15:00:00,52.97,52.99,52.97,52.98,14000.0,47.2207,47.2386,47.2207,47.2297,14000.0
2016-07-28 15:05:00,52.98,53.0,52.95,53.0,52785.0,47.2297,47.2475,47.2029,47.2475,52785.0
2016-07-28 15:10:00,53.0,53.03,52.99,53.02,26305.0,47.2475,47.2742,47.2386,47.2653,26305.0
2016-07-28 15:15:00,53.01,53.02,53.01,53.02,4000.0,47.2564,47.2653,47.2564,47.2653,4000.0
2016-07-28 15:20:00,53.03,53.07,53.03,53.07,14440.0,47.2742,47.3099,47.2742,47.3099,14440.0
2016-07-28 15:25:00,53.07,53.07,53.05,53.06,31275.0,47.3099,47.3099,47.2921,47.301,31275.0
2016-07-28 15:30:00,53.05,53.17,53.05,53.17,221585.0,47.2921,47.399,47.2921,47.399,221585.0
2016-07-28 15:35:00,53.15,53.16,53.14,53.16,14625.0,47.3812,47.3901,47.3723,47.3901,14625.0
2016-07-28 15:40:00,53.15,53.19,53.15,53.18,23710.0,47.3812,47.4169,47.3812,47.4079,23710.0
2016-07-28 15:45:00,53.18,53.2,53.16,53.19,81595.0,47.4079,47.4258,47.3901,47.4169,81595.0
2016-07-28 15:50:00,53.18,53.18,53.09,53.1,99295.0,47.4079,47.4079,47.3277,47.3366,99295.0
2016-07-28 15:55:00,53.09,53.13,53.05,53.06,202830.0,47.3277,47.3634,47.2921,47.301,202830.0
2016-07-29 09:30:00,52.97,53.0,52.96,52.97,17460.0,47.2207,47.2475,47.2118,47.2207,17460.0
2016-07-29 09:35:00,53.0,53.23,53.0,53.16,19270.0,47.2475,47.4525,47.2475,47.3901,19270.0
2016-07-29 09:40:00,53.13,53.21,53.08,53.21,20780.0,47.3634,47.4347,47.3188,47.4347,20780.0
2016-07-29 09:45:00,53.18,53.22,53.15,53.2,12395.0,47.4079,47.4436,47.3812,47.4258,12395.0
2016-07-29 09:50:00,53.22,53.22,53.05,53.1,25600.0,47.4436,47.4436,47.2921,47.3366,25600.0
2016-07-29 09:55:00,53.1,53.18,53.07,53.18,25335.0,47.3366,47.4079,47.3099,47.4079,25335.0
2016-07-29 10:00:00,53.19,53.2,53.11,53.12,20220.0,47.4169,47.4258,47.3455,47.3545,20220.0
2016-07-29 10:05:00,53.12,53.18,53.12,53.15,15750.0,47.3545,47.4079,47.3545,47.3812,15750.0
2016-07-29 10:10:00,53.17,53.17,53.08,53.13,25595.0,47.399,47.399,47.3188,47.3634,25595.0
2016-07-29 10:15:00,53.13,53.13,53.04,53.06,12500.0,47.3634,47.3634,47.2831,47.301,12500.0
2016-07-29 10:20:00,53.04,53.04,52.95,52.95,12345.0,47.2831,47.2831,47.2029,47.2029,12345.0
2016-07-29 10:25:00,52.93,53.01,52.89,53.01,13435.0,47.1851,47.2564,47.1494,47.2564,13435.0
2016-07-29 10:30:00,53.04,53.07,53.03,53.03,7500.0,47.2831,47.3099,47.2742,47.2742,7500.0
2016-07-29 10:35:00,53.08,53.11,53.08,53.11,1500.0,47.3188,47.3455,47.3188,47.3455,1500.0
2016-07-29 10:40:00,53.11,53.15,53.08,53.15,21500.0,47.3455,47.3812,47.3188,47.3812,21500.0
2016-07-29 10:45:00,53.15,53.21,53.15,53.17,14555.0,47.3812,47.4347,47.3812,47.399,14555.0
2016-07-29 10:50:00,53.16,53.19,53.14,53.18,13500.0,47.3901,47.4169,47.3723,47.4079,13500.0
2016-07-29 10:55:00,53.2,53.2,53.14,53.15,22630.0,47.4258,47.4258,47.3723,47.3812,22630.0
2016-07-29 11:00:00,53.16,53.22,53.13,53.13,14250.0,47.3901,47.4436,47.3634,47.3634,14250.0
2016-07-29 11:05:00,53.15,53.17,53.14,53.17,6225.0,47.3812,47.399,47.3723,47.399,6225.0
2016-07-29 11:10:00,53.15,53.15,53.05,53.05,21640.0,47.3812,47.3812,47.2921,47.2921,21640.0
2016-07-29 11:15:00,53.05,53.08,53.05,53.05,11475.0,47.2921,47.3188,47.2921,47.2921,11475.0
2016-07-29 11:20:00,53.05,53.05,53.01,53.05,9000.0,47.2921,47.2921,47.2564,47.2921,9000.0
2016-07-29 11:25:00,53.08,53.1,53.04,53.05,9500.0,47.3188,47.3366,47.2831,47.2921,9500.0
2016-07-29 11:30:00,53.08,53.1,53.07,53.1,5750.0,47.3188,47.3366,47.3099,47.3366,5750.0
2016-07-29 11:35:00,53.09,53.16,53.09,53.16,8100.0,47.3277,47.3901,47.3277,47.3901,8100.0
2016-07-29 11:40:00,53.13,53.14,53.1,53.13,9035.0,47.3634,47.3723,47.3366,47.3634,9035.0
2016-07-29 11:45:00,53.14,53.15,53.1,53.12,9500.0,47.3723,47.3812,47.3366,47.3545,9500.0
2016-07-29 11:50:00,53.13,53.14,53.11,53.13,8500.0,47.3634,47.3723,47.3455,47.3634,8500.0
2016-07-29 11:55:00,53.13,53.13,53.07,53.07,6000.0,47.3634,47.3634,47.3099,47.3099,6000.0
2016-07-29 12:00:00,53.09,53.1,53.08,53.1,5000.0,47.3277,47.3366,47.3188,47.3366,5000.0
2016-07-29 12:05:00,53.13,53.13,53.07,53.08,7000.0,47.3634,47.3634,47.3099,47.3188,7000.0
2016-07-29 12:10:00,53.05,53.06,53.01,53.01,3925.0,47.2921,47.301,47.2564,47.2564,3925.0
2016-07-29 12:15:00,53.04,53.09,53.04,53.04,7935.0,47.2831,47.3277,47.2831,47.2831,7935.0
2016-07-29 12:20:00,53.02,53.05,53.01,53.03,4625.0,47.2653,47.2921,47.2564,47.2742,4625.0
2016-07-29 12:25:00,53.01,53.04,53.01,53.02,4500.0,47.2564,47.2831,47.2564,47.2653,4500.0
2016-07-29 12:30:00,53.02,53.06,53.02,53.05,6000.0,47.2653,47.301,47.2653,47.2921,6000.0
2016-07-29 12:35:00,53.04,53.08,53.01,53.04,9000.0,47.2831,47.3188,47.2564,47.2831,9000.0
2016-07-29 12:40:00,53.05,53.06,53.0,53.02,13020.0,47.2921,47.301,47.2475,47.2653,13020.0
2016-07-29 12:45:00,53.01,53.03,52.96,52.98,10545.0,47.2564,47.2742,47.2118,47.2297,10545.0
2016-07-29 12:50:00,52.98,52.99,52.93,52.93,10040.0,47.2297,47.2386,47.1851,47.1851,10040.0
2016-07-29 12:55:00,52.95,52.96,52.94,52.96,5500.0,47.2029,47.2118,47.194,47.2118,5500.0
2016-07-29 13:00:00,52.95,52.98,52.95,52.95,7500.0,47.2029,47.2297,47.2029,47.2029,7500.0
2016-07-29 13:05:00,52.99,52.99,52.98,52.99,5000.0,47.2386,47.2386,47.2297,47.2386,5000.0
2016-07-29 13:10:00,52.99,53.0,52.98,53.0,11000.0,47.2386,47.2475,47.2297,47.2475,11000.0
2016-07-29 13:15:00,52.99,52.99,52.96,52.96,2500.0,47.2386,47.2386,47.2118,47.2118,2500.0
2016-07-29 13:20:00,52.94,53.01,52.93,53.0,9500.0,47.194,47.2564,47.1851,47.2475,9500.0
2016-07-29 13:25:00,52.98,53.0,52.98,53.0,3000.0,47.2297,47.2475,47.2297,47.2475,3000.0
2016-07-29 13:30:00,53.0,53.02,53.0,53.02,3000.0,47.2475,47.2653,47.2475,47.2653,3000.0
2016-07-29 13:35:00,53.02,53.02,52.99,52.99,7000.0,47.2653,47.2653,47.2386,47.2386,7000.0
2016-07-29 13:40:00,52.97,52.97,52.91,52.93,6500.0,47.2207,47.2207,47.1673,47.1851,6500.0
2016-07-29 13:45:00,52.91,52.97,52.91,52.96,16445.0,47.1673,47.2207,47.1673,47.2118,16445.0
2016-07-29 13:50:00,52.97,53.0,52.96,52.96,7500.0,47.2207,47.2475,47.2118,47.2118,7500.0
2016-07-29 13:55:00,52.95,52.97,52.95,52.97,5000.0,47.2029,47.2207,47.2029,47.2207,5000.0
2016-07-29 14:00:00,52.97,52.97,52.94,52.94,6600.0,47.2207,47.2207,47.194,47.194,6600.0
2016-07-29 14:05:00,52.94,52.98,52.94,52.96,2990.0,47.194,47.2297,47.194,47.2118,2990.0
2016-07-29 14:10:00,52.95,52.95,52.92,52.92,2500.0,47.2029,47.2029,47.1762,47.1762,2500.0
2016-07-29 14:15:00,52.91,52.94,52.9,52.92,11875.0,47.1673,47.194,47.1583,47.1762,11875.0
2016-07-29 14:20:00,52.92,52.94,52.91,52.94,11740.0,47.1762,47.194,47.1673,47.194,11740.0
2016-07-29 14:25:00,52.93,52.95,52.93,52.95,6080.0,47.1851,47.2029,47.1851,47.2029,6080.0
2016-07-29 14:30:00,52.94,52.95,52.92,52.93,8910.0,47.194,47.2029,47.1762,47.1851,8910.0
2016-07-29 14:35:00,52.91,52.92,52.85,52.86,8545.0,47.1673,47.1762,47.1138,47.1227,8545.0
2016-07-29 14:40:00,52.88,52.9,52.85,52.85,9030.0,47.1405,47.1583,47.1138,47.1138,9030.0
2016-07-29 14:45:00,52.85,52.87,52.84,52.87,11125.0,47.1138,47.1316,47.1049,47.1316,11125.0
2016-07-29 14:50:00,52.86,52.87,52.85,52.87,12895.0,47.1227,47.1316,47.1138,47.1316,12895.0
2016-07-29 14:55:00,52.86,52.88,52.86,52.87,11550.0,47.1227,47.1405,47.1227,47.1316,11550.0
2016-07-29 15:00:00,52.86,52.87,52.85,52.85,12160.0,47.1227,47.1316,47.1138,47.1138,12160.0
2016-07-29 15:05:00,52.84,52.86,52.82,52.86,13120.0,47.1049,47.1227,47.087,47.1227,13120.0
2016-07-29 15:10:00,52.86,52.9,52.82,52.84,14000.0,47.1227,47.1583,47.087,47.1049,14000.0
2016-07-29 15:15:00,52.85,52.86,52.84,52.85,10235.0,47.1138,47.1227,47.1049,47.1138,10235.0
2016-07-29 15:20:00,52.85,52.86,52.84,52.84,7010.0,47.1138,47.1227,47.1049,47.1049,7010.0
2016-07-29 15:25:00,52.85,52.85,52.81,52.82,18000.0,47.1138,47.1138,47.0781,47.087,18000.0
2016-07-29 15:30:00,52.83,52.86,52.82,52.84,19080.0,47.0959,47.1227,47.087,47.1049,19080.0
2016-07-29 15:35:00,52.84,52.85,52.83,52.83,23030.0,47.1049,47.1138,47.0959,47.0959,23030.0
2016-07-29 15:40:00,52.83,52.86,52.83,52.84,14730.0,47.0959,47.1227,47.0959,47.1049,14730.0
2016-07-29 15:45:00,52.87,52.95,52.86,52.95,24565.0,47.1316,47.2029,47.1227,47.2029,24565.0
2016-07-29 15:50:00,52.94,52.96,52.93,52.93,39660.0,47.194,47.2118,47.1851,47.1851,39660.0
2016-07-29 15:55:00,52.93,52.93,52.83,52.83,133520.0,47.1851,47.1851,47.0959,47.0959,133520.0
2016-08-01 09:30:00,52.94,52.98,52.81,52.89,25840.0,47.194,47.2297,47.0781,47.1494,25840.0
2016-08-01 09:35:00,52.89,53.02,52.88,52.97,21900.0,47.1494,47.2653,47.1405,47.2207,21900.0
2016-08-01 09:40:00,52.98,52.98,52.91,52.94,33500.0,47.2297,47.2297,47.1673,47.194,33500.0
2016-08-01 09:45:00,52.95,52.95,52.9,52.92,21495.0,47.2029,47.2029,47.1583,47.1762,21495.0
2016-08-01 09:50:00,52.91,52.96,52.9,52.96,11500.0,47.1673,47.2118,47.1583,47.2118,11500.0
2016-08-01 09:55:00,52.97,52.98,52.95,52.98,5000.0,47.2207,47.2297,47.2029,47.2297,5000.0
2016-08-01 10:00:00,52.97,53.02,52.96,52.96,23950.0,47.2207,47.2653,47.2118,47.2118,23950.0
2016-08-01 10:05:00,52.96,53.04,52.96,53.0,13500.0,47.2118,47.2831,47.2118,47.2475,13500.0
2016-08-01 10:10:00,52.99,52.99,52.94,52.95,9340.0,47.2386,47.2386,47.194,47.2029,9340.0
2016-08-01 10:15:00,52.96,52.99,52.96,52.96,4530.0,47.2118,47.2386,47.2118,47.2118,4530.0
2016-08-01 10:20:00,52.93,52.96,52.92,52.95,12100.0,47.1851,47.2118,47.1762,47.2029,12100.0
2016-08-01 10:25:00,52.96,52.98,52.93,52.95,14600.0,47.2118,47.2297,47.1851,47.2029,14600.0
2016-08-01 10:30:00,52.96,52.99,52.96,52.97,8490.0,47.2118,47.2386,47.2118,47.2207,8490.0
2016-08-01 10:35:00,52.97,52.99,52.95,52.96,40500.0,47.2207,47.2386,47.2029,47.2118,40500.0
2016-08-01 10:40:00,52.97,53.01,52.97,53.01,17350.0,47.2207,47.2564,47.2207,47.2564,17350.0
2016-08-01 10:45:00,53.0,53.0,52.95,52.97,16500.0,47.2475,47.2475,47.2029,47.2207,16500.0
2016-08-01 10:50:00,52.96,52.98,52.96,52.98,2500.0,47.2118,47.2297,47.2118,47.2297,2500.0
2016-08-01 10:55:00,52.99,52.99,52.96,52.96,24700.0,47.2386,47.2386,47.2118,47.2118,24700.0
2016-08-01 11:00:00,52.95,52.97,52.94,52.96,63290.0,47.2029,47.2207,47.194,47.2118,63290.0
2016-08-01 11:05:00,52.95,52.98,52.94,52.95,10000.0,47.2029,47.2297,47.194,47.2029,10000.0
2016-08-01 11:10:00,52.97,53.0,52.96,52.97,20450.0,47.2207,47.2475,47.2118,47.2207,20450.0
2016-08-01 11:15:00,52.96,52.99,52.94,52.97,17065.0,47.2118,47.2386,47.194,47.2207,17065.0
2016-08-01 11:20:00,52.96,52.96,52.93,52.93,28440.0,47.2118,47.2118,47.1851,47.1851,28440.0
2016-08-01 11:25:00,52.94,52.95,52.92,52.92,27000.0,47.194,47.2029,47.1762,47.1762,27000.0
2016-08-01 11:30:00,52.94,52.98,52.94,52.96,26000.0,47.194,47.2297,47.194,47.2118,26000.0
2016-08-01 11:35:00,52.95,52.95,52.93,52.93,3500.0,47.2029,47.2029,47.1851,47.1851,3500.0
2016-08-01 11:40:00,52.93,52.97,52.93,52.97,4000.0,47.1851,47.2207,47.1851,47.2207,4000.0
2016-08-01 11:45:00,52.94,52.95,52.92,52.92,12500.0,47.194,47.2029,47.1762,47.1762,12500.0
2016-08-01 11:50:00,52.92,52.92,52.82,52.83,43000.0,47.1762,47.1762,47.087,47.0959,43000.0
2016-08-01 11:55:00,52.83,52.83,52.81,52.82,13485.0,47.0959,47.0959,47.0781,47.087,13485.0
2016-08-01 12:00:00,52.81,52.85,52.8,52.82,39620.0,47.0781,47.1138,47.0692,47.087,39620.0
2016-08-01 12:05:00,52.82,52.84,52.81,52.81,7000.0,47.087,47.1049,47.0781,47.0781,7000.0
2016-08-01 12:10:00,52.82,52.82,52.76,52.79,28325.0,47.087,47.087,47.0335,47.0603,28325.0
2016-08-01 12:15:00,52.77,52.82,52.77,52.82,12000.0,47.0424,47.087,47.0424,47.087,12000.0
2016-08-01 12:20:00,52.81,52.81,52.77,52.77,12000.0,47.0781,47.0781,47.0424,47.0424,12000.0
2016-08-01 12:25:00,52.78,52.81,52.75,52.81,6500.0,47.0514,47.0781,47.0246,47.0781,6500.0
2016-08-01 12:30:00,52.79,52.79,52.71,52.74,14585.0,47.0603,47.0603,46.989,47.0157,14585.0
2016-08-01 12:35:00,52.74,52.79,52.74,52.79,6500.0,47.0157,47.0603,47.0157,47.0603,6500.0
2016-08-01 12:40:00,52.75,52.75,52.71,52.71,8125.0,47.0246,47.0246,46.989,46.989,8125.0
2016-08-01 12:45:00,52.71,52.77,52.71,52.74,34250.0,46.989,47.0424,46.989,47.0157,34250.0
2016-08-01 12:50:00,52.74,52.74,52.7,52.7,12500.0,47.0157,47.0157,46.98,46.98,12500.0
2016-08-01 12:55:00,52.69,52.71,52.69,52.69,5500.0,46.9711,46.989,46.9711,46.9711,5500.0
2016-08-01 13:00:00,52.71,52.73,52.67,52.69,16625.0,46.989,47.0068,46.9533,46.9711,16625.0
2016-08-01 13:05:00,52.68,52.77,52.68,52.76,13795.0,46.9622,47.0424,46.9622,47.0335,13795.0
2016-08-01 13:10:00,52.78,52.8,52.74,52.8,25020.0,47.0514,47.0692,47.0157,47.0692,25020.0
2016-08-01 13:15:00,52.8,52.81,52.78,52.81,16500.0,47.0692,47.0781,47.0514,47.0781,16500.0
2016-08-01 13:20:00,52.81,52.84,52.78,52.81,27310.0,47.0781,47.1049,47.0514,47.0781,27310.0
2016-08-01 13:25:00,52.83,52.84,52.79,52.81,7500.0,47.0959,47.1049,47.0603,47.0781,7500.0
2016-08-01 13:30:00,52.79,52.82,52.77,52.82,9910.0,47.0603,47.087,47.0424,47.087,9910.0
2016-08-01 13:35:00,52.83,52.9,52.83,52.88,6000.0,47.0959,47.1583,47.0959,47.1405,6000.0
2016-08-01 13:40:00,52.88,52.88,52.77,52.78,14000.0,47.1405,47.1405,47.0424,47.0514,14000.0
2016-08-01 13:45:00,52.78,52.78,52.73,52.77,8500.0,47.0514,47.0514,47.0068,47.0424,8500.0
2016-08-01 13:50:00,52.76,52.79,52.75,52.77,20250.0,47.0335,47.0603,47.0246,47.0424,20250.0
2016-08-01 13:55:00,52.77,52.85,52.75,52.84,19500.0,47.0424,47.1138,47.0246,47.1049,19500.0
2016-08-01 14:00:00,52.83,52.86,52.81,52.84,9500.0,47.0959,47.1227,47.0781,47.1049,9500.0
2016-08-01 14:05:00,52.84,52.87,52.8,52.8,11500.0,47.1049,47.1316,47.0692,47.0692,11500.0
2016-08-01 14:10:00,52.79,52.79,52.74,52.77,11050.0,47.0603,47.0603,47.0157,47.0424,11050.0
2016-08-01 14:15:00,52.76,52.79,52.75,52.76,18355.0,47.0335,47.0603,47.0246,47.0335,18355.0
2016-08-01 14:20:00,52.78,52.82,52.78,52.8,5000.0,47.0514,47.087,47.0514,47.0692,5000.0
2016-08-01 14:25:00,52.8,52.83,52.8,52.81,11205.0,47.0692,47.0959,47.0692,47.0781,11205.0
2016-08-01 14:30:00,52.8,52.87,52.8,52.86,8475.0,47.0692,47.1316,47.0692,47.1227,8475.0
2016-08-01 14:35:00,52.85,52.9,52.85,52.9,4585.0,47.1138,47.1583,47.1138,47.1583,4585.0
2016-08-01 14:40:00,52.88,52.91,52.88,52.9,11500.0,47.1405,47.1673,47.1405,47.1583,11500.0
2016-08-01 14:45:00,52.9,52.93,52.9,52.93,7500.0,47.1583,47.1851,47.1583,47.1851,7500.0
2016-08-01 14:50:00,52.92,52.92,52.87,52.89,8500.0,47.1762,47.1762,47.1316,47.1494,8500.0
2016-08-01 14:55:00,52.9,52.94,52.88,52.91,86600.0,47.1583,47.194,47.1405,47.1673,86600.0
2016-08-01 15:00:00,52.9,52.92,52.88,52.89,8000.0,47.1583,47.1762,47.1405,47.1494,8000.0
2016-08-01 15:05:00,52.89,52.91,52.88,52.88,10000.0,47.1494,47.1673,47.1405,47.1405,10000.0
2016-08-01 15:10:00,52.88,52.94,52.86,52.86,111325.0,47.1405,47.194,47.1227,47.1227,111325.0
2016-08-01 15:15:00,52.86,52.88,52.83,52.84,16500.0,47.1227,47.1405,47.0959,47.1049,16500.0
2016-08-01 15:20:00,52.85,52.85,52.82,52.84,3500.0,47.1138,47.1138,47.087,47.1049,3500.0
2016-08-01 15:25:00,52.85,52.89,52.84,52.86,16500.0,47.1138,47.1494,47.1049,47.1227,16500.0
2016-08-01 15:30:00,52.87,52.94,52.87,52.92,32740.0,47.1316,47.194,47.1316,47.1762,32740.0
2016-08-01 15:35:00,52.92,52.92,52.87,52.91,44905.0,47.1762,47.1762,47.1316,47.1673,44905.0
2016-08-01 15:40:00,52.91,52.94,52.88,52.92,29985.0,47.1673,47.194,47.1405,47.1762,29985.0
2016-08-01 15:45:00,52.93,52.98,52.9,52.91,66910.0,47.1851,47.2297,47.1583,47.1673,66910.0
2016-08-01 15:50:00,52.92,52.92,52.88,52.91,26315.0,47.1762,47.1762,47.1405,47.1673,26315.0
2016-08-01 15:55:00,52.9,52.93,52.88,52.91,96765.0,47.1583,47.1851,47.1405,47.1673,96765.0
2016-08-02 09:30:00,52.85,52.85,52.68,52.68,13060.0,47.1138,47.1138,46.9622,46.9622,13060.0
2016-08-02 09:35:00,52.84,52.84,52.84,52.84,500.0,47.1049,47.1049,47.1049,47.1049,500.0
2016-08-02 09:40:00,52.78,52.8,52.62,52.67,24980.0,47.0514,47.0692,46.9087,46.9533,24980.0
2016-08-02 09:45:00,52.65,52.71,52.61,52.61,31015.0,46.9355,46.989,46.8998,46.8998,31015.0
2016-08-02 09:50:00,52.6,52.64,52.54,52.6,44605.0,46.8909,46.9266,46.8374,46.8909,44605.0
2016-08-02 09:55:00,52.64,52.71,52.6,52.67,57595.0,46.9266,46.989,46.8909,46.9533,57595.0
2016-08-02 10:00:00,52.7,52.72,52.62,52.62,23435.0,46.98,46.9979,46.9087,46.9087,23435.0
2016-08-02 10:05:00,52.62,52.62,52.56,52.59,7500.0,46.9087,46.9087,46.8552,46.882,7500.0
2016-08-02 10:10:00,52.6,52.65,52.59,52.63,48485.0,46.8909,46.9355,46.882,46.9176,48485.0
2016-08-02 10:15:00,52.61,52.64,52.54,52.56,46985.0,46.8998,46.9266,46.8374,46.8552,46985.0
2016-08-02 10:20:00,52.55,52.57,52.53,52.55,16750.0,46.8463,46.8642,46.8285,46.8463,16750.0
2016-08-02 10:25:00,52.55,52.61,52.55,52.59,11250.0,46.8463,46.8998,46.8463,46.882,11250.0
2016-08-02 10:30:00,52.6,52.61,52.57,52.57,63045.0,46.8909,46.8998,46.8642,46.8642,63045.0
2016-08-02 10:35:00,52.59,52.6,52.52,52.54,26700.0,46.882,46.8909,46.8196,46.8374,26700.0
2016-08-02 10:40:00,52.53,52.54,52.48,52.5,12505.0,46.8285,46.8374,46.7839,46.8018,12505.0
2016-08-02 10:45:00,52.49,52.51,52.45,52.47,9000.0,46.7928,46.8107,46.7572,46.775,9000.0
2016-08-02 10:50:00,52.46,52.51,52.46,52.49,17030.0,46.7661,46.8107,46.7661,46.7928,17030.0
2016-08-02 10:55:00,52.49,52.51,52.46,52.47,20290.0,46.7928,46.8107,46.7661,46.775,20290.0
2016-08-02 11:00:00,52.48,52.56,52.48,52.56,8620.0,46.7839,46.8552,46.7839,46.8552,8620.0
2016-08-02 11:05:00,52.56,52.6,52.56,52.6,23500.0,46.8552,46.8909,46.8552,46.8909,23500.0
2016-08-02 11:10:00,52.6,52.61,52.58,52.6,54145.0,46.8909,46.8998,46.8731,46.8909,54145.0
2016-08-02 11:15:00,52.6,52.6,52.57,52.6,15500.0,46.8909,46.8909,46.8642,46.8909,15500.0
2016-08-02 11:20:00,52.61,52.62,52.58,52.6,29500.0,46.8998,46.9087,46.8731,46.8909,29500.0
2016-08-02 11:25:00,52.61,52.61,52.53,52.53,23570.0,46.8998,46.8998,46.8285,46.8285,23570.0
2016-08-02 11:30:00,52.53,52.55,52.5,52.53,7500.0,46.8285,46.8463,46.8018,46.8285,7500.0
2016-08-02 11:35:00,52.52,52.58,52.52,52.58,8545.0,46.8196,46.8731,46.8196,46.8731,8545.0
2016-08-02 11:40:00,52.59,52.62,52.57,52.58,15305.0,46.882,46.9087,46.8642,46.8731,15305.0
2016-08-02 11:45:00,52.57,52.59,52.57,52.59,1500.0,46.8642,46.882,46.8642,46.882,1500.0
2016-08-02 11:50:00,52.63,52.63,52.58,52.58,11500.0,46.9176,46.9176,46.8731,46.8731,11500.0
2016-08-02 11:55:00,52.56,52.58,52.54,52.58,5000.0,46.8552,46.8731,46.8374,46.8731,5000.0
2016-08-02 12:00:00,52.59,52.6,52.55,52.58,4000.0,46.882,46.8909,46.8463,46.8731,4000.0
2016-08-02 12:05:00,52.58,52.61,52.53,52.61,6000.0,46.8731,46.8998,46.8285,46.8998,6000.0
2016-08-02 12:10:00,52.59,52.62,52.54,52.6,9655.0,46.882,46.9087,46.8374,46.8909,9655.0
2016-08-02 12:15:00,52.6,52.6,52.56,52.59,7000.0,46.8909,46.8909,46.8552,46.882,7000.0
2016-08-02 12:20:00,52.59,52.6,52.57,52.59,7005.0,46.882,46.8909,46.8642,46.882,7005.0
2016-08-02 12:25:00,52.57,52.61,52.56,52.6,8820.0,46.8642,46.8998,46.8552,46.8909,8820.0
2016-08-02 12:30:00,52.6,52.61,52.54,52.6,19160.0,46.8909,46.8998,46.8374,46.8909,19160.0
2016-08-02 12:35:00,52.6,52.6,52.58,52.6,8495.0,46.8909,46.8909,46.8731,46.8909,8495.0
2016-08-02 12:40:00,52.6,52.61,52.58,52.6,11335.0,46.8909,46.8998,46.8731,46.8909,11335.0
2016-08-02 12:45:00,52.6,52.61,52.57,52.57,15285.0,46.8909,46.8998,46.8642,46.8642,15285.0
2016-08-02 12:50:00,52.58,52.58,52.54,52.54,2070.0,46.8731,46.8731,46.8374,46.8374,2070.0
2016-08-02 12:55:00,52.53,52.54,52.52,52.52,4500.0,46.8285,46.8374,46.8196,46.8196,4500.0
2016-08-02 13:00:00,52.5,52.6,52.5,52.54,21395.0,46.8018,46.8909,46.8018,46.8374,21395.0
2016-08-02 13:05:00,52.52,52.55,52.52,52.55,9500.0,46.8196,46.8463,46.8196,46.8463,9500.0
2016-08-02 13:10:00,52.57,52.6,52.57,52.57,14055.0,46.8642,46.8909,46.8642,46.8642,14055.0
2016-08-02 13:15:00,52.58,52.62,52.58,52.59,13000.0,46.8731,46.9087,46.8731,46.882,13000.0
2016-08-02 13:20:00,52.6,52.61,52.58,52.61,9500.0,46.8909,46.8998,46.8731,46.8998,9500.0
2016-08-02 13:25:00,52.61,52.61,52.56,52.56,7500.0,46.8998,46.8998,46.8552,46.8552,7500.0
2016-08-02 13:30:00,52.58,52.58,52.5,52.54,7175.0,46.8731,46.8731,46.8018,46.8374,7175.0
2016-08-02 13:35:00,52.54,52.58,52.54,52.55,13050.0,46.8374,46.8731,46.8374,46.8463,13050.0
2016-08-02 13:40:00,52.55,52.61,52.55,52.6,14440.0,46.8463,46.8998,46.8463,46.8909,14440.0
2016-08-02 13:45:00,52.6,52.61,52.58,52.58,23500.0,46.8909,46.8998,46.8731,46.8731,23500.0
2016-08-02 13:50:00,52.59,52.59,52.57,52.59,44500.0,46.882,46.882,46.8642,46.882,44500.0
2016-08-02 13:55:00,52.58,52.61,52.58,52.6,34800.0,46.8731,46.8998,46.8731,46.8909,34800.0
2016-08-02 14:00:00,52.6,52.61,52.59,52.59,42510.0,46.8909,46.8998,46.882,46.882,42510.0
2016-08-02 14:05:00,52.6,52.61,52.58,52.61,37050.0,46.8909,46.8998,46.8731,46.8998,37050.0
2016-08-02 14:10:00,52.6,52.62,52.57,52.6,67255.0,46.8909,46.9087,46.8642,46.8909,67255.0
2016-08-02 14:15:00,52.6,52.6,52.57,52.6,20340.0,46.8909,46.8909,46.8642,46.8909,20340.0
2016-08-02 14:20:00,52.6,52.68,52.59,52.68,51790.0,46.8909,46.9622,46.882,46.9622,51790.0
2016-08-02 14:25:00,52.68,52.72,52.67,52.67,30910.0,46.9622,46.9979,46.9533,46.9533,30910.0
2016-08-02 14:30:00,52.67,52.7,52.64,52.7,10665.0,46.9533,46.98,46.9266,46.98,10665.0
2016-08-02 14:35:00,52.71,52.72,52.68,52.69,33380.0,46.989,46.9979,46.9622,46.9711,33380.0
2016-08-02 14:40:00,52.7,52.71,52.69,52.7,96060.0,46.98,46.989,46.9711,46.98,96060.0
2016-08-02 14:45:00,52.69,52.7,52.68,52.7,36850.0,46.9711,46.98,46.9622,46.98,36850.0
2016-08-02 14:50:00,52.7,52.7,52.67,52.7,33870.0,46.98,46.98,46.9533,46.98,33870.0
2016-08-02 14:55:00,52.7,52.7,52.65,52.65,27000.0,46.98,46.98,46.9355,46.9355,27000.0
2016-08-02 15:00:00,52.66,52.7,52.66,52.67,41440.0,46.9444,46.98,46.9444,46.9533,41440.0
2016-08-02 15:05:00,52.68,52.73,52.66,52.71,27290.0,46.9622,47.0068,46.9444,46.989,27290.0
2016-08-02 15:10:00,52.71,52.72,52.68,52.69,48335.0,46.989,46.9979,46.9622,46.9711,48335.0
2016-08-02 15:15:00,52.69,52.71,52.69,52.7,41615.0,46.9711,46.989,46.9711,46.98,41615.0
2016-08-02 15:20:00,52.7,52.71,52.69,52.7,55725.0,46.98,46.989,46.9711,46.98,55725.0
2016-08-02 15:25:00,52.7,52.7,52.67,52.69,74825.0,46.98,46.98,46.9533,46.9711,74825.0
2016-08-02 15:30:00,52.69,52.76,52.68,52.75,96530.0,46.9711,47.0335,46.9622,47.0246,96530.0
2016-08-02 15:35:00,52.75,52.78,52.72,52.77,117275.0,47.0246,47.0514,46.9979,47.0424,117275.0
2016-08-02 15:40:00,52.77,52.78,52.75,52.77,37075.0,47.0424,47.0514,47.0246,47.0424,37075.0
2016-08-02 15:45:00,52.77,52.8,52.76,52.79,91400.0,47.0424,47.0692,47.0335,47.0603,91400.0
2016-08-02 15:50:00,52.79,52.82,52.78,52.81,123685.0,47.0603,47.087,47.0514,47.0781,123685.0
2016-08-02 15:55:00,52.81,52.85,52.78,52.82,145290.0,47.0781,47.1138,47.0514,47.087,145290.0
2016-08-03 09:30:00,54.21,54.58,54.0,54.45,281275.0,48.3262,48.656,48.1389,48.5401,281275.0
2016-08-03 09:35:00,54.57,54.98,54.41,54.82,215190.0,48.6471,49.0126,48.5044,48.8699,215190.0
2016-08-03 09:40:00,54.87,55.46,54.85,55.37,337495.0,48.9145,49.4405,48.8967,49.3602,337495.0
2016-08-03 09:45:00,55.34,55.57,55.17,55.52,268705.0,49.3335,49.5385,49.182,49.494,268705.0
2016-08-03 09:50:00,55.52,55.6,54.95,55.31,267920.0,49.494,49.5653,48.9858,49.3068,267920.0
2016-08-03 09:55:00,55.24,56.0,55.16,55.96,229750.0,49.2444,49.9219,49.173,49.8862,229750.0
2016-08-03 10:00:00,55.98,56.05,55.52,55.73,287105.0,49.904,49.9664,49.494,49.6812,287105.0
2016-08-03 10:05:00,55.72,55.78,55.52,55.63,88245.0,49.6723,49.7257,49.494,49.592,88245.0
2016-08-03 10:10:00,55.61,55.86,55.6,55.68,147255.0,49.5742,49.7971,49.5653,49.6366,147255.0
2016-08-03 10:15:00,55.68,56.0,55.65,56.0,128300.0,49.6366,49.9219,49.6099,49.9219,128300.0
2016-08-03 10:20:00,55.96,56.14,55.93,56.1,74565.0,49.8862,50.0467,49.8595,50.011,74565.0
2016-08-03 10:25:00,56.1,56.15,55.95,56.01,72490.0,50.011,50.0556,49.8773,49.9308,72490.0
2016-08-03 10:30:00,55.99,56.06,55.89,55.97,125990.0,49.913,49.9754,49.8238,49.8951,125990.0
2016-08-03 10:35:00,55.96,56.1,55.92,56.09,78770.0,49.8862,50.011,49.8506,50.0021,78770.0
2016-08-03 10:40:00,56.08,56.18,55.92,55.94,119995.0,49.9932,50.0823,49.8506,49.8684,119995.0
2016-08-03 10:45:00,55.93,56.1,55.86,56.03,88130.0,49.8595,50.011,49.7971,49.9486,88130.0
2016-08-03 10:50:00,56.0,56.04,55.85,55.9,61020.0,49.9219,49.9575,49.7882,49.8327,61020.0
2016-08-03 10:55:00,55.87,56.07,55.87,56.03,64250.0,49.806,49.9843,49.806,49.9486,64250.0
2016-08-03 11:00:00,56.03,56.03,55.94,55.96,92895.0,49.9486,49.9486,49.8684,49.8862,92895.0
2016-08-03 11:05:00,55.96,56.0,55.89,55.99,105330.0,49.8862,49.9219,49.8238,49.913,105330.0
2016-08-03 11:10:00,55.99,56.09,55.97,56.08,89000.0,49.913,50.0021,49.8951,49.9932,89000.0
2016-08-03 11:15:00,56.09,56.14,56.02,56.13,148415.0,50.0021,50.0467,49.9397,50.0378,148415.0
2016-08-03 11:20:00,56.14,56.18,56.04,56.15,94815.0,50.0467,50.0823,49.9575,50.0556,94815.0
2016-08-03 11:25:00,56.15,56.21,56.0,56.03,112790.0,50.0556,50.1091,49.9219,49.9486,112790.0
2016-08-03 11:30:00,56.04,56.17,56.04,56.13,73555.0,49.9575,50.0734,49.9575,50.0378,73555.0
2016-08-03 11:35:00,56.14,56.16,56.0,56.15,63980.0,50.0467,50.0645,49.9219,50.0556,63980.0
2016-08-03 11:40:00,56.16,56.18,56.11,56.17,40505.0,50.0645,50.0823,50.0199,50.0734,40505.0
2016-08-03 11:45:00,56.18,56.39,56.13,56.3,143775.0,50.0823,50.2695,50.0378,50.1893,143775.0
2016-08-03 11:50:00,56.3,56.58,56.22,56.51,67850.0,50.1893,50.4389,50.118,50.3765,67850.0
2016-08-03 11:55:00,56.49,56.57,56.35,56.49,81775.0,50.3587,50.43,50.2339,50.3587,81775.0
2016-08-03 12:00:00,56.49,56.51,56.33,56.41,54935.0,50.3587,50.3765,50.2161,50.2874,54935.0
2016-08-03 12:05:00,56.44,56.5,56.41,56.47,62140.0,50.3141,50.3676,50.2874,50.3409,62140.0
2016-08-03 12:10:00,56.48,56.55,56.44,56.5,57075.0,50.3498,50.4122,50.3141,50.3676,57075.0
2016-08-03 12:15:00,56.49,56.57,56.47,56.51,64510.0,50.3587,50.43,50.3409,50.3765,64510.0
2016-08-03 12:20:00,56.49,56.53,56.46,56.53,34070.0,50.3587,50.3943,50.3319,50.3943,34070.0
2016-08-03 12:25:00,56.54,56.59,56.5,56.59,35010.0,50.4033,50.4478,50.3676,50.4478,35010.0
2016-08-03 12:30:00,56.59,56.64,56.5,56.54,64175.0,50.4478,50.4924,50.3676,50.4033,64175.0
2016-08-03 12:35:00,56.55,56.64,56.53,56.63,50835.0,50.4122,50.4924,50.3943,50.4835,50835.0
2016-08-03 12:40:00,56.65,56.65,56.5,56.5,34130.0,50.5013,50.5013,50.3676,50.3676,34130.0
2016-08-03 12:45:00,56.49,56.5,56.26,56.26,56275.0,50.3587,50.3676,50.1537,50.1537,56275.0
2016-08-03 12:50:00,56.25,56.4,56.23,56.34,41500.0,50.1447,50.2785,50.1269,50.225,41500.0
2016-08-03 12:55:00,56.34,56.45,56.32,56.45,37455.0,50.225,50.323,50.2071,50.323,37455.0
2016-08-03 13:00:00,56.45,56.45,56.37,56.42,51465.0,50.323,50.323,50.2517,50.2963,51465.0
2016-08-03 13:05:00,56.42,56.47,56.36,56.36,38965.0,50.2963,50.3409,50.2428,50.2428,38965.0
2016-08-03 13:10:00,56.36,56.38,56.32,56.35,21000.0,50.2428,50.2606,50.2071,50.2339,21000.0
2016-08-03 13:15:00,56.34,56.34,56.21,56.22,36165.0,50.225,50.225,50.1091,50.118,36165.0
2016-08-03 13:20:00,56.22,56.3,56.21,56.21,19575.0,50.118,50.1893,50.1091,50.1091,19575.0
2016-08-03 13:25:00,56.24,56.27,56.07,56.14,42800.0,50.1358,50.1626,49.9843,50.0467,42800.0
2016-08-03 13:30:00,56.15,56.17,56.08,56.12,46475.0,50.0556,50.0734,49.9932,50.0288,46475.0
2016-08-03 13:35:00,56.09,56.13,56.02,56.05,34410.0,50.0021,50.0378,49.9397,49.9664,34410.0
2016-08-03 13:40:00,56.06,56.11,56.01,56.05,36915.0,49.9754,50.0199,49.9308,49.9664,36915.0
2016-08-03 13:45:00,56.04,56.06,55.95,55.96,26875.0,49.9575,49.9754,49.8773,49.8862,26875.0
2016-08-03 13:50:00,55.96,55.99,55.85,55.87,49535.0,49.8862,49.913,49.7882,49.806,49535.0
2016-08-03 13:55:00,55.84,55.88,55.81,55.84,57120.0,49.7792,49.8149,49.7525,49.7792,57120.0
2016-08-03 14:00:00,55.83,56.01,55.83,55.99,87230.0,49.7703,49.9308,49.7703,49.913,87230.0
2016-08-03 14:05:00,55.97,56.0,55.89,55.92,34080.0,49.8951,49.9219,49.8238,49.8506,34080.0
2016-08-03 14:10:00,55.93,55.99,55.87,55.87,45500.0,49.8595,49.913,49.806,49.806,45500.0
2016-08-03 14:15:00,55.87,55.88,55.6,55.61,83510.0,49.806,49.8149,49.5653,49.5742,83510.0
2016-08-03 14:20:00,55.61,55.69,55.47,55.49,50830.0,49.5742,49.6455,49.4494,49.4672,50830.0
2016-08-03 14:25:00,55.5,55.54,55.28,55.28,65790.0,49.4761,49.5118,49.28,49.28,65790.0
2016-08-03 14:30:00,55.32,55.53,55.27,55.43,109010.0,49.3157,49.5029,49.2711,49.4137,109010.0
2016-08-03 14:35:00,55.41,55.48,55.34,55.35,98045.0,49.3959,49.4583,49.3335,49.3424,98045.0
2016-08-03 14:40:00,55.37,55.43,55.26,55.43,81700.0,49.3602,49.4137,49.2622,49.4137,81700.0
2016-08-03 14:45:00,55.45,55.45,55.26,55.27,63670.0,49.4316,49.4316,49.2622,49.2711,63670.0
2016-08-03 14:50:00,55.25,55.48,55.25,55.29,65520.0,49.2533,49.4583,49.2533,49.2889,65520.0
2016-08-03 14:55:00,55.3,55.35,55.16,55.24,83730.0,49.2978,49.3424,49.173,49.2444,83730.0
2016-08-03 15:00:00,55.25,55.31,55.2,55.28,70765.0,49.2533,49.3068,49.2087,49.28,70765.0
2016-08-03 15:05:00,55.26,55.39,55.18,55.28,204370.0,49.2622,49.3781,49.1909,49.28,204370.0
2016-08-03 15:10:00,55.29,55.46,55.29,55.37,84435.0,49.2889,49.4405,49.2889,49.3602,84435.0
2016-08-03 15:15:00,55.39,55.39,55.27,55.29,80790.0,49.3781,49.3781,49.2711,49.2889,80790.0
2016-08-03 15:20:00,55.29,55.63,55.29,55.58,115700.0,49.2889,49.592,49.2889,49.5475,115700.0
2016-08-03 15:25:00,55.57,55.65,55.51,55.58,91190.0,49.5385,49.6099,49.4851,49.5475,91190.0
2016-08-03 15:30:00,55.59,55.69,55.52,55.66,79440.0,49.5564,49.6455,49.494,49.6188,79440.0
2016-08-03 15:35:00,55.68,55.68,55.52,55.6,112145.0,49.6366,49.6366,49.494,49.5653,112145.0
2016-08-03 15:40:00,55.65,55.69,55.55,55.57,79025.0,49.6099,49.6455,49.5207,49.5385,79025.0
2016-08-03 15:45:00,55.58,55.63,55.46,55.52,180095.0,49.5475,49.592,49.4405,49.494,180095.0
2016-08-03 15:50:00,55.51,55.62,55.49,55.58,176665.0,49.4851,49.5831,49.4672,49.5475,176665.0
2016-08-03 15:55:00,55.59,55.65,55.5,55.6,701885.0,49.5564,49.6099,49.4761,49.5653,701885.0
2016-08-04 09:30:00,55.7,55.98,55.62,55.94,77045.0,49.6544,49.904,49.5831,49.8684,77045.0
2016-08-04 09:35:00,55.95,56.0,55.88,55.96,58595.0,49.8773,49.9219,49.8149,49.8862,58595.0
2016-08-04 09:40:00,55.96,55.96,55.73,55.75,38060.0,49.8862,49.8862,49.6812,49.699,38060.0
2016-08-04 09:45:00,55.76,55.84,55.75,55.75,16425.0,49.7079,49.7792,49.699,49.699,16425.0
2016-08-04 09:50:00,55.75,55.75,55.68,55.69,20820.0,49.699,49.699,49.6366,49.6455,20820.0
2016-08-04 09:55:00,55.69,55.69,55.51,55.54,32690.0,49.6455,49.6455,49.4851,49.5118,32690.0
2016-08-04 10:00:00,55.53,55.58,55.38,55.44,49570.0,49.5029,49.5475,49.3692,49.4227,49570.0
2016-08-04 10:05:00,55.47,55.48,55.36,55.36,35485.0,49.4494,49.4583,49.3513,49.3513,35485.0
2016-08-04 10:10:00,55.37,55.39,55.35,55.38,9000.0,49.3602,49.3781,49.3424,49.3692,9000.0
2016-08-04 10:15:00,55.4,55.6,55.4,55.6,37945.0,49.387,49.5653,49.387,49.5653,37945.0
2016-08-04 10:20:00,55.63,55.63,55.54,55.56,54940.0,49.592,49.592,49.5118,49.5296,54940.0
2016-08-04 10:25:00,55.56,55.58,55.5,55.52,18170.0,49.5296,49.5475,49.4761,49.494,18170.0
2016-08-04 10:30:00,55.54,55.55,55.48,55.53,29275.0,49.5118,49.5207,49.4583,49.5029,29275.0
2016-08-04 10:35:00,55.55,55.6,55.54,55.6,11500.0,49.5207,49.5653,49.5118,49.5653,11500.0
2016-08-04 10:40:00,55.61,55.65,55.58,55.65,43225.0,49.5742,49.6099,49.5475,49.6099,43225.0
2016-08-04 10:45:00,55.63,55.72,55.62,55.68,16195.0,49.592,49.6723,49.5831,49.6366,16195.0
2016-08-04 10:50:00,55.71,55.77,55.71,55.77,28545.0,49.6633,49.7168,49.6633,49.7168,28545.0
2016-08-04 10:55:00,55.77,55.83,55.75,55.81,21500.0,49.7168,49.7703,49.699,49.7525,21500.0
2016-08-04 11:00:00,55.79,55.82,55.77,55.81,35255.0,49.7347,49.7614,49.7168,49.7525,35255.0
2016-08-04 11:05:00,55.81,55.81,55.77,55.78,26255.0,49.7525,49.7525,49.7168,49.7257,26255.0
2016-08-04 11:10:00,55.79,55.81,55.77,55.81,26500.0,49.7347,49.7525,49.7168,49.7525,26500.0
2016-08-04 11:15:00,55.81,55.89,55.78,55.85,41500.0,49.7525,49.8238,49.7257,49.7882,41500.0
2016-08-04 11:20:00,55.86,55.87,55.82,55.83,32045.0,49.7971,49.806,49.7614,49.7703,32045.0
2016-08-04 11:25:00,55.81,55.85,55.81,55.85,13570.0,49.7525,49.7882,49.7525,49.7882,13570.0
2016-08-04 11:30:00,55.84,55.88,55.84,55.88,10025.0,49.7792,49.8149,49.7792,49.8149,10025.0
2016-08-04 11:35:00,55.89,55.92,55.89,55.92,3560.0,49.8238,49.8506,49.8238,49.8506,3560.0
2016-08-04 11:40:00,55.94,55.95,55.83,55.85,25595.0,49.8684,49.8773,49.7703,49.7882,25595.0
2016-08-04 11:45:00,55.83,55.83,55.76,55.76,11075.0,49.7703,49.7703,49.7079,49.7079,11075.0
2016-08-04 11:50:00,55.76,55.79,55.7,55.7,59375.0,49.7079,49.7347,49.6544,49.6544,59375.0
2016-08-04 11:55:00,55.7,55.7,55.64,55.68,35505.0,49.6544,49.6544,49.6009,49.6366,35505.0
2016-08-04 12:00:00,55.68,55.71,55.67,55.7,19100.0,49.6366,49.6633,49.6277,49.6544,19100.0
2016-08-04 12:05:00,55.73,55.77,55.73,55.75,10475.0,49.6812,49.7168,49.6812,49.699,10475.0
2016-08-04 12:10:00,55.75,55.75,55.73,55.73,13130.0,49.699,49.699,49.6812,49.6812,13130.0
2016-08-04 12:15:00,55.73,55.78,55.73,55.78,30000.0,49.6812,49.7257,49.6812,49.7257,30000.0
2016-08-04 12:20:00,55.78,55.89,55.77,55.87,56620.0,49.7257,49.8238,49.7168,49.806,56620.0
2016-08-04 12:25:00,55.87,55.89,55.86,55.88,38615.0,49.806,49.8238,49.7971,49.8149,38615.0
2016-08-04 12:30:00,55.89,55.91,55.86,55.88,55765.0,49.8238,49.8416,49.7971,49.8149,55765.0
2016-08-04 12:35:00,55.86,55.87,55.84,55.84,28500.0,49.7971,49.806,49.7792,49.7792,28500.0
2016-08-04 12:40:00,55.84,55.87,55.83,55.87,15000.0,49.7792,49.806,49.7703,49.806,15000.0
2016-08-04 12:45:00,55.87,55.88,55.85,55.87,18200.0,49.806,49.8149,49.7882,49.806,18200.0
2016-08-04 12:50:00,55.88,55.89,55.86,55.89,11000.0,49.8149,49.8238,49.7971,49.8238,11000.0
2016-08-04 12:55:00,55.89,55.9,55.88,55.89,4000.0,49.8238,49.8327,49.8149,49.8238,4000.0
2016-08-04 13:00:00,55.89,55.9,55.85,55.88,68635.0,49.8238,49.8327,49.7882,49.8149,68635.0
2016-08-04 13:05:00,55.89,55.93,55.89,55.92,14500.0,49.8238,49.8595,49.8238,49.8506,14500.0
2016-08-04 13:10:00,55.92,55.92,55.88,55.89,40060.0,49.8506,49.8506,49.8149,49.8238,40060.0
2016-08-04 13:15:00,55.89,55.93,55.88,55.93,21505.0,49.8238,49.8595,49.8149,49.8595,21505.0
2016-08-04 13:20:00,55.96,55.96,55.92,55.92,18415.0,49.8862,49.8862,49.8506,49.8506,18415.0
2016-08-04 13:25:00,55.91,55.97,55.9,55.97,21560.0,49.8416,49.8951,49.8327,49.8951,21560.0
2016-08-04 13:30:00,55.96,55.99,55.94,55.95,20505.0,49.8862,49.913,49.8684,49.8773,20505.0
2016-08-04 13:35:00,55.97,55.98,55.94,55.94,22415.0,49.8951,49.904,49.8684,49.8684,22415.0
2016-08-04 13:40:00,55.94,55.95,55.93,55.95,10385.0,49.8684,49.8773,49.8595,49.8773,10385.0
2016-08-04 13:45:00,55.96,55.99,55.96,55.96,33585.0,49.8862,49.913,49.8862,49.8862,33585.0
2016-08-04 13:50:00,55.97,55.99,55.96,55.96,18775.0,49.8951,49.913,49.8862,49.8862,18775.0
2016-08-04 13:55:00,55.96,55.99,55.93,55.97,80990.0,49.8862,49.913,49.8595,49.8951,80990.0
2016-08-04 14:00:00,55.98,55.98,55.95,55.97,22115.0,49.904,49.904,49.8773,49.8951,22115.0
2016-08-04 14:05:00,55.97,55.97,55.94,55.94,12005.0,49.8951,49.8951,49.8684,49.8684,12005.0
2016-08-04 14:10:00,55.94,55.94,55.81,55.81,35290.0,49.8684,49.8684,49.7525,49.7525,35290.0
2016-08-04 14:15:00,55.81,55.81,55.78,55.81,16080.0,49.7525,49.7525,49.7257,49.7525,16080.0
2016-08-04 14:20:00,55.81,55.83,55.81,55.83,14500.0,49.7525,49.7703,49.7525,49.7703,14500.0
2016-08-04 14:25:00,55.83,55.84,55.8,55.82,19045.0,49.7703,49.7792,49.7436,49.7614,19045.0
2016-08-04 14:30:00,55.82,55.82,55.7,55.7,19500.0,49.7614,49.7614,49.6544,49.6544,19500.0
2016-08-04 14:35:00,55.71,55.76,55.71,55.72,27005.0,49.6633,49.7079,49.6633,49.6723,27005.0
2016-08-04 14:40:00,55.72,55.75,55.71,55.75,24305.0,49.6723,49.699,49.6633,49.699,24305.0
2016-08-04 14:45:00,55.74,55.77,55.69,55.69,32705.0,49.6901,49.7168,49.6455,49.6455,32705.0
2016-08-04 14:50:00,55.69,55.7,55.66,55.69,26530.0,49.6455,49.6544,49.6188,49.6455,26530.0
2016-08-04 14:55:00,55.69,55.73,55.68,55.71,24175.0,49.6455,49.6812,49.6366,49.6633,24175.0
2016-08-04 15:00:00,55.72,55.74,55.68,55.69,31920.0,49.6723,49.6901,49.6366,49.6455,31920.0
2016-08-04 15:05:00,55.71,55.72,55.68,55.69,20500.0,49.6633,49.6723,49.6366,49.6455,20500.0
2016-08-04 15:10:00,55.68,55.69,55.63,55.63,25505.0,49.6366,49.6455,49.592,49.592,25505.0
2016-08-04 15:15:00,55.64,55.67,55.64,55.66,39270.0,49.6009,49.6277,49.6009,49.6188,39270.0
2016-08-04 15:20:00,55.67,55.69,55.64,55.64,39680.0,49.6277,49.6455,49.6009,49.6009,39680.0
2016-08-04 15:25:00,55.64,55.65,55.58,55.64,59580.0,49.6009,49.6099,49.5475,49.6009,59580.0
2016-08-04 15:30:00,55.64,55.65,55.62,55.65,63735.0,49.6009,49.6099,49.5831,49.6099,63735.0
2016-08-04 15:35:00,55.65,55.74,55.65,55.72,141175.0,49.6099,49.6901,49.6099,49.6723,141175.0
2016-08-04 15:40:00,55.72,55.81,55.71,55.77,208165.0,49.6723,49.7525,49.6633,49.7168,208165.0
2016-08-04 15:45:00,55.77,55.77,55.7,55.7,82935.0,49.7168,49.7168,49.6544,49.6544,82935.0
2016-08-04 15:50:00,55.7,55.73,55.7,55.71,60430.0,49.6544,49.6812,49.6544,49.6633,60430.0
2016-08-04 15:55:00,55.71,55.71,55.65,55.68,202775.0,49.6633,49.6633,49.6099,49.6366,202775.0
2016-08-05 09:30:00,56.01,56.05,55.79,55.82,22075.0,49.9308,49.9664,49.7347,49.7614,22075.0
2016-08-05 09:35:00,55.8,55.91,55.8,55.89,27520.0,49.7436,49.8416,49.7436,49.8238,27520.0
2016-08-05 09:40:00,55.89,55.91,55.82,55.86,25320.0,49.8238,49.8416,49.7614,49.7971,25320.0
2016-08-05 09:45:00,55.89,55.89,55.74,55.79,17425.0,49.8238,49.8238,49.6901,49.7347,17425.0
2016-08-05 09:50:00,55.8,55.81,55.72,55.74,20000.0,49.7436,49.7525,49.6723,49.6901,20000.0
2016-08-05 09:55:00,55.75,55.77,55.74,55.77,8500.0,49.699,49.7168,49.6901,49.7168,8500.0
2016-08-05 10:00:00,55.74,55.76,55.57,55.57,41025.0,49.6901,49.7079,49.5385,49.5385,41025.0
2016-08-05 10:05:00,55.6,55.64,55.6,55.61,21135.0,49.5653,49.6009,49.5653,49.5742,21135.0
2016-08-05 10:10:00,55.6,55.61,55.55,55.57,24285.0,49.5653,49.5742,49.5207,49.5385,24285.0
2016-08-05 10:15:00,55.55,55.58,55.54,55.54,27680.0,49.5207,49.5475,49.5118,49.5118,27680.0
2016-08-05 10:20:00,55.56,55.61,55.56,55.56,157700.0,49.5296,49.5742,49.5296,49.5296,157700.0
2016-08-05 10:25:00,55.57,55.6,55.54,55.56,24130.0,49.5385,49.5653,49.5118,49.5296,24130.0
2016-08-05 10:30:00,55.58,55.58,55.5,55.51,16995.0,49.5475,49.5475,49.4761,49.4851,16995.0
2016-08-05 10:35:00,55.51,55.51,55.37,55.37,55585.0,49.4851,49.4851,49.3602,49.3602,55585.0
2016-08-05 10:40:00,55.35,55.37,55.32,55.32,31775.0,49.3424,49.3602,49.3157,49.3157,31775.0
2016-08-05 10:45:00,55.32,55.37,55.26,55.37,57860.0,49.3157,49.3602,49.2622,49.3602,57860.0
2016-08-05 10:50:00,55.37,55.46,55.37,55.46,13500.0,49.3602,49.4405,49.3602,49.4405,13500.0
2016-08-05 10:55:00,55.49,55.58,55.48,55.52,43920.0,49.4672,49.5475,49.4583,49.494,43920.0
2016-08-05 11:00:00,55.52,55.56,55.5,55.52,9115.0,49.494,49.5296,49.4761,49.494,9115.0
2016-08-05 11:05:00,55.52,55.56,55.47,55.47,38070.0,49.494,49.5296,49.4494,49.4494,38070.0
2016-08-05 11:10:00,55.45,55.52,55.41,55.52,34390.0,49.4316,49.494,49.3959,49.494,34390.0
2016-08-05 11:15:00,55.49,55.5,55.46,55.47,11400.0,49.4672,49.4761,49.4405,49.4494,11400.0
2016-08-05 11:20:00,55.49,55.51,55.47,55.49,40120.0,49.4672,49.4851,49.4494,49.4672,40120.0
2016-08-05 11:25:00,55.48,55.53,55.48,55.51,26195.0,49.4583,49.5029,49.4583,49.4851,26195.0
2016-08-05 11:30:00,55.53,55.6,55.53,55.59,14650.0,49.5029,49.5653,49.5029,49.5564,14650.0
2016-08-05 11:35:00,55.6,55.69,55.6,55.69,6000.0,49.5653,49.6455,49.5653,49.6455,6000.0
2016-08-05 11:40:00,55.69,55.7,55.62,55.65,89735.0,49.6455,49.6544,49.5831,49.6099,89735.0
2016-08-05 11:45:00,55.62,55.65,55.61,55.63,20705.0,49.5831,49.6099,49.5742,49.592,20705.0
2016-08-05 11:50:00,55.62,55.65,55.57,55.58,28640.0,49.5831,49.6099,49.5385,49.5475,28640.0
2016-08-05 11:55:00,55.56,55.59,55.56,55.56,13320.0,49.5296,49.5564,49.5296,49.5296,13320.0
2016-08-05 12:00:00,55.54,55.63,55.54,55.62,36350.0,49.5118,49.592,49.5118,49.5831,36350.0
2016-08-05 12:05:00,55.64,55.68,55.61,55.63,13300.0,49.6009,49.6366,49.5742,49.592,13300.0
2016-08-05 12:10:00,55.64,55.74,55.64,55.74,10740.0,49.6009,49.6901,49.6009,49.6901,10740.0
2016-08-05 12:15:00,55.75,55.75,55.69,55.69,34710.0,49.699,49.699,49.6455,49.6455,34710.0
2016-08-05 12:20:00,55.7,55.71,55.69,55.71,5500.0,49.6544,49.6633,49.6455,49.6633,5500.0
2016-08-05 12:25:00,55.72,55.74,55.7,55.74,5500.0,49.6723,49.6901,49.6544,49.6901,5500.0
2016-08-05 12:30:00,55.75,55.76,55.63,55.63,36385.0,49.699,49.7079,49.592,49.592,36385.0
2016-08-05 12:35:00,55.64,55.68,55.63,55.68,4000.0,49.6009,49.6366,49.592,49.6366,4000.0
2016-08-05 12:40:00,55.66,55.67,55.6,55.6,15000.0,49.6188,49.6277,49.5653,49.5653,15000.0
2016-08-05 12:45:00,55.59,55.63,55.59,55.6,15370.0,49.5564,49.592,49.5564,49.5653,15370.0
2016-08-05 12:50:00,55.62,55.63,55.59,55.59,11995.0,49.5831,49.592,49.5564,49.5564,11995.0
2016-08-05 12:55:00,55.59,55.6,55.57,55.57,2500.0,49.5564,49.5653,49.5385,49.5385,2500.0
2016-08-05 13:00:00,55.56,55.58,55.56,55.57,8695.0,49.5296,49.5475,49.5296,49.5385,8695.0
2016-08-05 13:05:00,55.57,55.57,55.51,55.51,15845.0,49.5385,49.5385,49.4851,49.4851,15845.0
2016-08-05 13:10:00,55.49,55.5,55.49,55.5,1000.0,49.4672,49.4761,49.4672,49.4761,1000.0
2016-08-05 13:15:00,55.51,55.54,55.5,55.53,37500.0,49.4851,49.5118,49.4761,49.5029,37500.0
2016-08-05 13:20:00,55.54,55.54,55.5,55.53,25500.0,49.5118,49.5118,49.4761,49.5029,25500.0
2016-08-05 13:25:00,55.53,55.59,55.53,55.59,18485.0,49.5029,49.5564,49.5029,49.5564,18485.0
2016-08-05 13:30:00,55.58,55.61,55.57,55.58,17635.0,49.5475,49.5742,49.5385,49.5475,17635.0
2016-08-05 13:35:00,55.57,55.61,55.57,55.6,11305.0,49.5385,49.5742,49.5385,49.5653,11305.0
2016-08-05 13:40:00,55.6,55.62,55.6,55.62,13080.0,49.5653,49.5831,49.5653,49.5831,13080.0
2016-08-05 13:45:00,55.63,55.65,55.62,55.65,25270.0,49.592,49.6099,49.5831,49.6099,25270.0
2016-08-05 13:50:00,55.65,55.66,55.63,55.63,21435.0,49.6099,49.6188,49.592,49.592,21435.0
2016-08-05 13:55:00,55.63,55.63,55.59,55.6,23550.0,49.592,49.592,49.5564,49.5653,23550.0
2016-08-05 14:00:00,55.61,55.61,55.59,55.6,46030.0,49.5742,49.5742,49.5564,49.5653,46030.0
2016-08-05 14:05:00,55.6,55.6,55.59,55.59,29555.0,49.5653,49.5653,49.5564,49.5564,29555.0
2016-08-05 14:10:00,55.59,55.6,55.58,55.6,11725.0,49.5564,49.5653,49.5475,49.5653,11725.0
2016-08-05 14:15:00,55.61,55.61,55.58,55.59,24625.0,49.5742,49.5742,49.5475,49.5564,24625.0
2016-08-05 14:20:00,55.6,55.6,55.58,55.58,6010.0,49.5653,49.5653,49.5475,49.5475,6010.0
2016-08-05 14:25:00,55.58,55.6,55.58,55.59,12150.0,49.5475,49.5653,49.5475,49.5564,12150.0
2016-08-05 14:30:00,55.59,55.62,55.59,55.6,35860.0,49.5564,49.5831,49.5564,49.5653,35860.0
2016-08-05 14:35:00,55.61,55.61,55.57,55.58,43260.0,49.5742,49.5742,49.5385,49.5475,43260.0
2016-08-05 14:40:00,55.59,55.6,55.57,55.58,15040.0,49.5564,49.5653,49.5385,49.5475,15040.0
2016-08-05 14:45:00,55.57,55.61,55.57,55.61,10500.0,49.5385,49.5742,49.5385,49.5742,10500.0
2016-08-05 14:50:00,55.59,55.61,55.57,55.57,17505.0,49.5564,49.5742,49.5385,49.5385,17505.0
2016-08-05 14:55:00,55.57,55.59,55.54,55.56,34685.0,49.5385,49.5564,49.5118,49.5296,34685.0
2016-08-05 15:00:00,55.56,55.61,55.55,55.59,34000.0,49.5296,49.5742,49.5207,49.5564,34000.0
2016-08-05 15:05:00,55.59,55.62,55.59,55.6,16015.0,49.5564,49.5831,49.5564,49.5653,16015.0
2016-08-05 15:10:00,55.62,55.63,55.59,55.6,84600.0,49.5831,49.592,49.5564,49.5653,84600.0
2016-08-05 15:15:00,55.6,55.61,55.59,55.6,20225.0,49.5653,49.5742,49.5564,49.5653,20225.0
2016-08-05 15:20:00,55.6,55.61,55.57,55.59,33500.0,49.5653,49.5742,49.5385,49.5564,33500.0
2016-08-05 15:25:00,55.59,55.61,55.58,55.61,33795.0,49.5564,49.5742,49.5475,49.5742,33795.0
2016-08-05 15:30:00,55.59,55.62,55.58,55.61,39020.0,49.5564,49.5831,49.5475,49.5742,39020.0
2016-08-05 15:35:00,55.61,55.62,55.59,55.6,41595.0,49.5742,49.5831,49.5564,49.5653,41595.0
2016-08-05 15:40:00,55.6,55.61,55.58,55.59,55580.0,49.5653,49.5742,49.5475,49.5564,55580.0
2016-08-05 15:45:00,55.6,55.62,55.58,55.59,42740.0,49.5653,49.5831,49.5475,49.5564,42740.0
2016-08-05 15:50:00,55.61,55.61,55.56,55.57,70155.0,49.5742,49.5742,49.5296,49.5385,70155.0
2016-08-05 15:55:00,55.56,55.59,55.54,55.55,240910.0,49.5296,49.5564,49.5118,49.5207,240910.0
2016-08-08 09:30:00,55.48,55.48,55.23,55.23,44605.0,49.4583,49.4583,49.2354,49.2354,44605.0
2016-08-08 09:35:00,55.27,55.31,55.15,55.15,24265.0,49.2711,49.3068,49.1641,49.1641,24265.0
2016-08-08 09:40:00,55.17,55.34,55.15,55.23,24775.0,49.182,49.3335,49.1641,49.2354,24775.0
2016-08-08 09:45:00,55.21,55.3,55.18,55.23,18000.0,49.2176,49.2978,49.1909,49.2354,18000.0
2016-08-08 09:50:00,55.24,55.24,55.17,55.21,9500.0,49.2444,49.2444,49.182,49.2176,9500.0
2016-08-08 09:55:00,55.23,55.26,55.12,55.12,25785.0,49.2354,49.2622,49.1374,49.1374,25785.0
2016-08-08 10:00:00,55.16,55.25,55.13,55.21,31585.0,49.173,49.2533,49.1463,49.2176,31585.0
2016-08-08 10:05:00,55.22,55.26,55.21,55.22,16500.0,49.2265,49.2622,49.2176,49.2265,16500.0
2016-08-08 10:10:00,55.22,55.24,55.17,55.17,14250.0,49.2265,49.2444,49.182,49.182,14250.0
2016-08-08 10:15:00,55.19,55.21,55.14,55.2,26000.0,49.1998,49.2176,49.1552,49.2087,26000.0
2016-08-08 10:20:00,55.17,55.18,55.1,55.17,58510.0,49.182,49.1909,49.1196,49.182,58510.0
2016-08-08 10:25:00,55.17,55.24,55.1,55.11,79340.0,49.182,49.2444,49.1196,49.1285,79340.0
2016-08-08 10:30:00,55.08,55.14,55.07,55.11,46475.0,49.1017,49.1552,49.0928,49.1285,46475.0
2016-08-08 10:35:00,55.1,55.1,55.07,55.08,20540.0,49.1196,49.1196,49.0928,49.1017,20540.0
2016-08-08 10:40:00,55.09,55.09,55.05,55.08,13530.0,49.1106,49.1106,49.075,49.1017,13530.0
2016-08-08 10:45:00,55.08,55.08,55.01,55.01,26000.0,49.1017,49.1017,49.0393,49.0393,26000.0
2016-08-08 10:50:00,55.03,55.06,55.01,55.06,23950.0,49.0572,49.0839,49.0393,49.0839,23950.0
2016-08-08 10:55:00,55.07,55.1,55.07,55.1,5750.0,49.0928,49.1196,49.0928,49.1196,5750.0
2016-08-08 11:00:00,55.11,55.14,55.1,55.13,27240.0,49.1285,49.1552,49.1196,49.1463,27240.0
2016-08-08 11:05:00,55.12,55.15,55.11,55.15,22780.0,49.1374,49.1641,49.1285,49.1641,22780.0
2016-08-08 11:10:00,55.16,55.21,55.15,55.21,20055.0,49.173,49.2176,49.1641,49.2176,20055.0
2016-08-08 11:15:00,55.19,55.23,55.17,55.2,34000.0,49.1998,49.2354,49.182,49.2087,34000.0
2016-08-08 11:20:00,55.21,55.23,55.16,55.16,35500.0,49.2176,49.2354,49.173,49.173,35500.0
2016-08-08 11:25:00,55.17,55.2,55.12,55.13,14070.0,49.182,49.2087,49.1374,49.1463,14070.0
2016-08-08 11:30:00,55.13,55.17,55.11,55.17,11750.0,49.1463,49.182,49.1285,49.182,11750.0
2016-08-08 11:35:00,55.15,55.15,54.98,54.99,100555.0,49.1641,49.1641,49.0126,49.0215,100555.0
2016-08-08 11:40:00,54.98,55.04,54.91,55.03,33120.0,49.0126,49.0661,48.9502,49.0572,33120.0
2016-08-08 11:45:00,55.04,55.05,54.94,54.96,16500.0,49.0661,49.075,48.9769,48.9947,16500.0
2016-08-08 11:50:00,54.95,55.04,54.95,55.01,19155.0,48.9858,49.0661,48.9858,49.0393,19155.0
2016-08-08 11:55:00,54.99,55.0,54.94,54.97,19500.0,49.0215,49.0304,48.9769,49.0037,19500.0
2016-08-08 12:00:00,54.96,54.98,54.94,54.97,27000.0,48.9947,49.0126,48.9769,49.0037,27000.0
2016-08-08 12:05:00,54.96,55.0,54.95,54.99,10230.0,48.9947,49.0304,48.9858,49.0215,10230.0
2016-08-08 12:10:00,54.99,55.05,54.99,55.05,6000.0,49.0215,49.075,49.0215,49.075,6000.0
2016-08-08 12:15:00,55.03,55.08,55.02,55.08,9000.0,49.0572,49.1017,49.0482,49.1017,9000.0
2016-08-08 12:20:00,55.07,55.23,55.07,55.18,91000.0,49.0928,49.2354,49.0928,49.1909,91000.0
2016-08-08 12:25:00,55.22,55.22,55.18,55.19,12000.0,49.2265,49.2265,49.1909,49.1998,12000.0
2016-08-08 12:30:00,55.22,55.22,55.14,55.16,20000.0,49.2265,49.2265,49.1552,49.173,20000.0
2016-08-08 12:35:00,55.15,55.19,55.14,55.17,12505.0,49.1641,49.1998,49.1552,49.182,12505.0
2016-08-08 12:40:00,55.17,55.2,55.16,55.19,11000.0,49.182,49.2087,49.173,49.1998,11000.0
2016-08-08 12:45:00,55.18,55.22,55.18,55.2,13260.0,49.1909,49.2265,49.1909,49.2087,13260.0
2016-08-08 12:50:00,55.22,55.22,55.2,55.22,12985.0,49.2265,49.2265,49.2087,49.2265,12985.0
2016-08-08 12:55:00,55.21,55.27,55.21,55.27,14375.0,49.2176,49.2711,49.2176,49.2711,14375.0
2016-08-08 13:00:00,55.29,55.32,55.27,55.3,27815.0,49.2889,49.3157,49.2711,49.2978,27815.0
2016-08-08 13:05:00,55.32,55.34,55.29,55.33,40565.0,49.3157,49.3335,49.2889,49.3246,40565.0
2016-08-08 13:10:00,55.34,55.4,55.34,55.39,40085.0,49.3335,49.387,49.3335,49.3781,40085.0
2016-08-08 13:15:00,55.39,55.4,55.36,55.37,12000.0,49.3781,49.387,49.3513,49.3602,12000.0
2016-08-08 13:20:00,55.38,55.38,55.26,55.27,33000.0,49.3692,49.3692,49.2622,49.2711,33000.0
2016-08-08 13:25:00,55.28,55.33,55.27,55.33,17500.0,49.28,49.3246,49.2711,49.3246,17500.0
2016-08-08 13:30:00,55.31,55.32,55.29,55.3,15000.0,49.3068,49.3157,49.2889,49.2978,15000.0
2016-08-08 13:35:00,55.29,55.29,55.23,55.26,22000.0,49.2889,49.2889,49.2354,49.2622,22000.0
2016-08-08 13:40:00,55.23,55.26,55.23,55.25,15340.0,49.2354,49.2622,49.2354,49.2533,15340.0
2016-08-08 13:45:00,55.25,55.26,55.17,55.19,28605.0,49.2533,49.2622,49.182,49.1998,28605.0
2016-08-08 13:50:00,55.18,55.2,55.17,55.2,6500.0,49.1909,49.2087,49.182,49.2087,6500.0
2016-08-08 13:55:00,55.19,55.24,55.19,55.24,11250.0,49.1998,49.2444,49.1998,49.2444,11250.0
2016-08-08 14:00:00,55.22,55.24,55.2,55.2,22565.0,49.2265,49.2444,49.2087,49.2087,22565.0
2016-08-08 14:05:00,55.2,55.2,55.15,55.15,22500.0,49.2087,49.2087,49.1641,49.1641,22500.0
2016-08-08 14:10:00,55.15,55.16,55.13,55.15,19500.0,49.1641,49.173,49.1463,49.1641,19500.0
2016-08-08 14:15:00,55.13,55.19,55.1,55.14,27500.0,49.1463,49.1998,49.1196,49.1552,27500.0
2016-08-08 14:20:00,55.13,55.13,55.04,55.09,17440.0,49.1463,49.1463,49.0661,49.1106,17440.0
2016-08-08 14:25:00,55.09,55.14,55.08,55.12,21500.0,49.1106,49.1552,49.1017,49.1374,21500.0
2016-08-08 14:30:00,55.14,55.17,55.1,55.17,21930.0,49.1552,49.182,49.1196,49.182,21930.0
2016-08-08 14:35:00,55.17,55.19,55.15,55.19,21000.0,49.182,49.1998,49.1641,49.1998,21000.0
2016-08-08 14:40:00,55.18,55.21,55.16,55.19,10520.0,49.1909,49.2176,49.173,49.1998,10520.0
2016-08-08 14:45:00,55.22,55.26,55.21,55.26,6035.0,49.2265,49.2622,49.2176,49.2622,6035.0
2016-08-08 14:50:00,55.26,55.28,55.23,55.28,12745.0,49.2622,49.28,49.2354,49.28,12745.0
2016-08-08 14:55:00,55.29,55.29,55.25,55.25,27100.0,49.2889,49.2889,49.2533,49.2533,27100.0
2016-08-08 15:00:00,55.25,55.27,55.24,55.25,16000.0,49.2533,49.2711,49.2444,49.2533,16000.0
2016-08-08 15:05:00,55.25,55.25,55.21,55.24,12500.0,49.2533,49.2533,49.2176,49.2444,12500.0
2016-08-08 15:10:00,55.24,55.28,55.23,55.27,16500.0,49.2444,49.28,49.2354,49.2711,16500.0
2016-08-08 15:15:00,55.27,55.27,55.23,55.24,26750.0,49.2711,49.2711,49.2354,49.2444,26750.0
2016-08-08 15:20:00,55.25,55.26,55.25,55.25,6500.0,49.2533,49.2622,49.2533,49.2533,6500.0
2016-08-08 15:25:00,55.25,55.28,55.24,55.27,19600.0,49.2533,49.28,49.2444,49.2711,19600.0
2016-08-08 15:30:00,55.28,55.3,55.27,55.29,77000.0,49.28,49.2978,49.2711,49.2889,77000.0
2016-08-08 15:35:00,55.29,55.33,55.28,55.33,42825.0,49.2889,49.3246,49.28,49.3246,42825.0
2016-08-08 15:40:00,55.33,55.33,55.3,55.32,65470.0,49.3246,49.3246,49.2978,49.3157,65470.0
2016-08-08 15:45:00,55.31,55.35,55.28,55.33,154220.0,49.3068,49.3424,49.28,49.3246,154220.0
2016-08-08 15:50:00,55.32,55.35,55.32,55.34,47240.0,49.3157,49.3424,49.3157,49.3335,47240.0
2016-08-08 15:55:00,55.34,55.37,55.33,55.37,118120.0,49.3335,49.3602,49.3246,49.3602,118120.0
2016-08-09 09:30:00,55.46,55.46,55.2,55.28,23335.0,49.4405,49.4405,49.2087,49.28,23335.0
2016-08-09 09:35:00,55.28,55.38,55.28,55.3,1500.0,49.28,49.3692,49.28,49.2978,1500.0
2016-08-09 09:40:00,55.33,55.38,55.26,55.31,16215.0,49.3246,49.3692,49.2622,49.3068,16215.0
2016-08-09 09:45:00,55.3,55.34,55.24,55.34,13500.0,49.2978,49.3335,49.2444,49.3335,13500.0
2016-08-09 09:50:00,55.35,55.43,55.32,55.43,16500.0,49.3424,49.4137,49.3157,49.4137,16500.0
2016-08-09 09:55:00,55.45,55.48,55.42,55.47,13230.0,49.4316,49.4583,49.4048,49.4494,13230.0
2016-08-09 10:00:00,55.46,55.46,55.35,55.38,19175.0,49.4405,49.4405,49.3424,49.3692,19175.0
2016-08-09 10:05:00,55.38,55.43,55.36,55.43,28605.0,49.3692,49.4137,49.3513,49.4137,28605.0
2016-08-09 10:10:00,55.43,55.47,55.38,55.38,33470.0,49.4137,49.4494,49.3692,49.3692,33470.0
2016-08-09 10:15:00,55.38,55.45,55.38,55.43,16450.0,49.3692,49.4316,49.3692,49.4137,16450.0
2016-08-09 10:20:00,55.46,55.47,55.43,55.44,7700.0,49.4405,49.4494,49.4137,49.4227,7700.0
2016-08-09 10:25:00,55.45,55.47,55.4,55.4,10500.0,49.4316,49.4494,49.387,49.387,10500.0
2016-08-09 10:30:00,55.42,55.45,55.42,55.44,9500.0,49.4048,49.4316,49.4048,49.4227,9500.0
2016-08-09 10:35:00,55.46,55.46,55.4,55.4,16500.0,49.4405,49.4405,49.387,49.387,16500.0
2016-08-09 10:40:00,55.4,55.42,55.36,55.36,23365.0,49.387,49.4048,49.3513,49.3513,23365.0
2016-08-09 10:45:00,55.36,55.39,55.36,55.37,35505.0,49.3513,49.3781,49.3513,49.3602,35505.0
2016-08-09 10:50:00,55.4,55.4,55.36,55.36,14250.0,49.387,49.387,49.3513,49.3513,14250.0
2016-08-09 10:55:00,55.36,55.38,55.36,55.36,13000.0,49.3513,49.3692,49.3513,49.3513,13000.0
2016-08-09 11:00:00,55.37,55.4,55.36,55.39,22630.0,49.3602,49.387,49.3513,49.3781,22630.0
2016-08-09 11:05:00,55.39,55.41,55.38,55.38,6000.0,49.3781,49.3959,49.3692,49.3692,6000.0
2016-08-09 11:10:00,55.41,55.49,55.41,55.46,32385.0,49.3959,49.4672,49.3959,49.4405,32385.0
2016-08-09 11:15:00,55.47,55.47,55.42,55.43,9030.0,49.4494,49.4494,49.4048,49.4137,9030.0
2016-08-09 11:20:00,55.45,55.46,55.41,55.41,5000.0,49.4316,49.4405,49.3959,49.3959,5000.0
2016-08-09 11:25:00,55.38,55.43,55.38,55.43,17000.0,49.3692,49.4137,49.3692,49.4137,17000.0
2016-08-09 11:30:00,55.43,55.44,55.35,55.36,34840.0,49.4137,49.4227,49.3424,49.3513,34840.0
2016-08-09 11:35:00,55.36,55.36,55.3,55.32,39500.0,49.3513,49.3513,49.2978,49.3157,39500.0
2016-08-09 11:40:00,55.32,55.38,55.26,55.26,73310.0,49.3157,49.3692,49.2622,49.2622,73310.0
2016-08-09 11:45:00,55.26,55.27,55.22,55.27,11500.0,49.2622,49.2711,49.2265,49.2711,11500.0
2016-08-09 11:50:00,55.27,55.27,55.23,55.25,12000.0,49.2711,49.2711,49.2354,49.2533,12000.0
2016-08-09 11:55:00,55.26,55.32,55.24,55.31,9495.0,49.2622,49.3157,49.2444,49.3068,9495.0
2016-08-09 12:00:00,55.31,55.33,55.31,55.33,7550.0,49.3068,49.3246,49.3068,49.3246,7550.0
2016-08-09 12:05:00,55.32,55.32,55.28,55.3,5500.0,49.3157,49.3157,49.28,49.2978,5500.0
2016-08-09 12:10:00,55.3,55.3,55.28,55.29,11410.0,49.2978,49.2978,49.28,49.2889,11410.0
2016-08-09 12:15:00,55.28,55.28,55.25,55.27,13250.0,49.28,49.28,49.2533,49.2711,13250.0
2016-08-09 12:20:00,55.26,55.26,55.24,55.26,7805.0,49.2622,49.2622,49.2444,49.2622,7805.0
2016-08-09 12:25:00,55.27,55.27,55.23,55.23,7500.0,49.2711,49.2711,49.2354,49.2354,7500.0
2016-08-09 12:30:00,55.25,55.26,55.25,55.25,3390.0,49.2533,49.2622,49.2533,49.2533,3390.0
2016-08-09 12:35:00,55.25,55.26,55.2,55.21,12250.0,49.2533,49.2622,49.2087,49.2176,12250.0
2016-08-09 12:40:00,55.22,55.24,55.22,55.24,7500.0,49.2265,49.2444,49.2265,49.2444,7500.0
2016-08-09 12:45:00,55.24,55.27,55.24,55.27,3745.0,49.2444,49.2711,49.2444,49.2711,3745.0
2016-08-09 12:50:00,55.26,55.3,55.25,55.3,2000.0,49.2622,49.2978,49.2533,49.2978,2000.0
2016-08-09 12:55:00,55.29,55.29,55.25,55.27,7500.0,49.2889,49.2889,49.2533,49.2711,7500.0
2016-08-09 13:00:00,55.27,55.34,55.27,55.33,12030.0,49.2711,49.3335,49.2711,49.3246,12030.0
2016-08-09 13:05:00,55.32,55.33,55.31,55.32,4185.0,49.3157,49.3246,49.3068,49.3157,4185.0
2016-08-09 13:10:00,55.32,55.35,55.32,55.35,5140.0,49.3157,49.3424,49.3157,49.3424,5140.0
2016-08-09 13:15:00,55.36,55.5,55.36,55.46,50885.0,49.3513,49.4761,49.3513,49.4405,50885.0
2016-08-09 13:20:00,55.47,55.48,55.47,55.48,3535.0,49.4494,49.4583,49.4494,49.4583,3535.0
2016-08-09 13:25:00,55.48,55.48,55.43,55.47,7500.0,49.4583,49.4583,49.4137,49.4494,7500.0
2016-08-09 13:30:00,55.47,55.51,55.47,55.49,9500.0,49.4494,49.4851,49.4494,49.4672,9500.0
2016-08-09 13:35:00,55.49,55.49,55.39,55.39,13910.0,49.4672,49.4672,49.3781,49.3781,13910.0
2016-08-09 13:40:00,55.41,55.41,55.34,55.34,4000.0,49.3959,49.3959,49.3335,49.3335,4000.0
2016-08-09 13:45:00,55.34,55.34,55.3,55.32,34200.0,49.3335,49.3335,49.2978,49.3157,34200.0
2016-08-09 13:50:00,55.33,55.33,55.29,55.29,9000.0,49.3246,49.3246,49.2889,49.2889,9000.0
2016-08-09 13:55:00,55.31,55.35,55.31,55.35,17505.0,49.3068,49.3424,49.3068,49.3424,17505.0
2016-08-09 14:00:00,55.37,55.38,55.35,55.35,7000.0,49.3602,49.3692,49.3424,49.3424,7000.0
2016-08-09 14:05:00,55.35,55.35,55.33,55.35,5500.0,49.3424,49.3424,49.3246,49.3424,5500.0
2016-08-09 14:10:00,55.34,55.38,55.31,55.33,54500.0,49.3335,49.3692,49.3068,49.3246,54500.0
2016-08-09 14:15:00,55.34,55.35,55.32,55.32,14130.0,49.3335,49.3424,49.3157,49.3157,14130.0
2016-08-09 14:20:00,55.35,55.35,55.33,55.35,13625.0,49.3424,49.3424,49.3246,49.3424,13625.0
2016-08-09 14:25:00,55.35,55.35,55.32,55.32,14550.0,49.3424,49.3424,49.3157,49.3157,14550.0
2016-08-09 14:30:00,55.33,55.38,55.33,55.38,17500.0,49.3246,49.3692,49.3246,49.3692,17500.0
2016-08-09 14:35:00,55.36,55.36,55.33,55.35,8680.0,49.3513,49.3513,49.3246,49.3424,8680.0
2016-08-09 14:40:00,55.36,55.4,55.36,55.38,3050.0,49.3513,49.387,49.3513,49.3692,3050.0
2016-08-09 14:45:00,55.38,55.38,55.34,55.34,6500.0,49.3692,49.3692,49.3335,49.3335,6500.0
2016-08-09 14:50:00,55.37,55.42,55.37,55.39,8080.0,49.3602,49.4048,49.3602,49.3781,8080.0
2016-08-09 14:55:00,55.42,55.45,55.42,55.43,2525.0,49.4048,49.4316,49.4048,49.4137,2525.0
2016-08-09 15:00:00,55.44,55.5,55.44,55.5,21485.0,49.4227,49.4761,49.4227,49.4761,21485.0
2016-08-09 15:05:00,55.48,55.49,55.45,55.45,17575.0,49.4583,49.4672,49.4316,49.4316,17575.0
2016-08-09 15:10:00,55.47,55.47,55.42,55.42,13110.0,49.4494,49.4494,49.4048,49.4048,13110.0
2016-08-09 15:15:00,55.44,55.44,55.42,55.42,10000.0,49.4227,49.4227,49.4048,49.4048,10000.0
2016-08-09 15:20:00,55.42,55.46,55.41,55.45,6645.0,49.4048,49.4405,49.3959,49.4316,6645.0
2016-08-09 15:25:00,55.45,55.47,55.43,55.46,10555.0,49.4316,49.4494,49.4137,49.4405,10555.0
2016-08-09 15:30:00,55.42,55.42,55.37,55.39,24705.0,49.4048,49.4048,49.3602,49.3781,24705.0
2016-08-09 15:35:00,55.4,55.42,55.37,55.39,27620.0,49.387,49.4048,49.3602,49.3781,27620.0
2016-08-09 15:40:00,55.4,55.41,55.38,55.38,9500.0,49.387,49.3959,49.3692,49.3692,9500.0
2016-08-09 15:45:00,55.39,55.39,55.33,55.36,64650.0,49.3781,49.3781,49.3246,49.3513,64650.0
2016-08-09 15:50:00,55.37,55.41,55.36,55.39,57380.0,49.3602,49.3959,49.3513,49.3781,57380.0
2016-08-09 15:55:00,55.39,55.41,55.37,55.41,128800.0,49.3781,49.3959,49.3602,49.3959,128800.0
2016-08-10 09:30:00,55.35,55.36,55.29,55.36,20930.0,49.3424,49.3513,49.2889,49.3513,20930.0
2016-08-10 09:35:00,55.31,55.34,55.26,55.34,20500.0,49.3068,49.3335,49.2622,49.3335,20500.0
2016-08-10 09:40:00,55.34,55.4,55.32,55.33,12000.0,49.3335,49.387,49.3157,49.3246,12000.0
2016-08-10 09:45:00,55.35,55.38,55.35,55.37,3325.0,49.3424,49.3692,49.3424,49.3602,3325.0
2016-08-10 09:50:00,55.36,55.4,55.36,55.37,14500.0,49.3513,49.387,49.3513,49.3602,14500.0
2016-08-10 09:55:00,55.38,55.42,55.34,55.34,16300.0,49.3692,49.4048,49.3335,49.3335,16300.0
2016-08-10 10:00:00,55.34,55.38,55.3,55.31,13500.0,49.3335,49.3692,49.2978,49.3068,13500.0
2016-08-10 10:05:00,55.32,55.32,55.28,55.28,10500.0,49.3157,49.3157,49.28,49.28,10500.0
2016-08-10 10:10:00,55.29,55.32,55.29,55.32,2500.0,49.2889,49.3157,49.2889,49.3157,2500.0
2016-08-10 10:15:00,55.32,55.33,55.3,55.32,15965.0,49.3157,49.3246,49.2978,49.3157,15965.0
2016-08-10 10:20:00,55.32,55.39,55.32,55.37,9500.0,49.3157,49.3781,49.3157,49.3602,9500.0
2016-08-10 10:25:00,55.35,55.35,55.34,55.34,1500.0,49.3424,49.3424,49.3335,49.3335,1500.0
2016-08-10 10:30:00,55.34,55.38,55.34,55.34,6000.0,49.3335,49.3692,49.3335,49.3335,6000.0
2016-08-10 10:35:00,55.36,55.39,55.34,55.34,11155.0,49.3513,49.3781,49.3335,49.3335,11155.0
2016-08-10 10:40:00,55.34,55.37,55.34,55.34,6130.0,49.3335,49.3602,49.3335,49.3335,6130.0
2016-08-10 10:45:00,55.32,55.34,55.31,55.32,7000.0,49.3157,49.3335,49.3068,49.3157,7000.0
2016-08-10 10:50:00,55.31,55.31,55.27,55.29,23690.0,49.3068,49.3068,49.2711,49.2889,23690.0
2016-08-10 10:55:00,55.27,55.29,55.25,55.29,22650.0,49.2711,49.2889,49.2533,49.2889,22650.0
2016-08-10 11:00:00,55.29,55.32,55.27,55.31,26005.0,49.2889,49.3157,49.2711,49.3068,26005.0
2016-08-10 11:05:00,55.31,55.32,55.29,55.29,11415.0,49.3068,49.3157,49.2889,49.2889,11415.0
2016-08-10 11:10:00,55.28,55.29,55.23,55.25,14745.0,49.28,49.2889,49.2354,49.2533,14745.0
2016-08-10 11:15:00,55.22,55.22,55.19,55.19,11615.0,49.2265,49.2265,49.1998,49.1998,11615.0
2016-08-10 11:20:00,55.17,55.2,55.14,55.14,68655.0,49.182,49.2087,49.1552,49.1552,68655.0
2016-08-10 11:25:00,55.14,55.19,55.13,55.16,26000.0,49.1552,49.1998,49.1463,49.173,26000.0
2016-08-10 11:30:00,55.17,55.18,55.15,55.17,14790.0,49.182,49.1909,49.1641,49.182,14790.0
2016-08-10 11:35:00,55.17,55.18,55.16,55.18,6500.0,49.182,49.1909,49.173,49.1909,6500.0
2016-08-10 11:40:00,55.17,55.23,55.16,55.21,78520.0,49.182,49.2354,49.173,49.2176,78520.0
2016-08-10 11:45:00,55.21,55.22,55.2,55.22,10000.0,49.2176,49.2265,49.2087,49.2265,10000.0
2016-08-10 11:50:00,55.22,55.26,55.22,55.26,9510.0,49.2265,49.2622,49.2265,49.2622,9510.0
2016-08-10 11:55:00,55.26,55.28,55.25,55.28,6935.0,49.2622,49.28,49.2533,49.28,6935.0
2016-08-10 12:00:00,55.28,55.3,55.28,55.29,4015.0,49.28,49.2978,49.28,49.2889,4015.0
2016-08-10 12:05:00,55.3,55.32,55.29,55.32,9245.0,49.2978,49.3157,49.2889,49.3157,9245.0
2016-08-10 12:10:00,55.31,55.32,55.26,55.29,68465.0,49.3068,49.3157,49.2622,49.2889,68465.0
2016-08-10 12:15:00,55.3,55.31,55.27,55.28,5000.0,49.2978,49.3068,49.2711,49.28,5000.0
2016-08-10 12:20:00,55.27,55.3,55.27,55.3,4500.0,49.2711,49.2978,49.2711,49.2978,4500.0
2016-08-10 12:25:00,55.28,55.28,55.27,55.28,5510.0,49.28,49.28,49.2711,49.28,5510.0
2016-08-10 12:30:00,55.27,55.3,55.27,55.29,9000.0,49.2711,49.2978,49.2711,49.2889,9000.0
2016-08-10 12:35:00,55.3,55.35,55.3,55.32,10625.0,49.2978,49.3424,49.2978,49.3157,10625.0
2016-08-10 12:40:00,55.33,55.33,55.29,55.29,6805.0,49.3246,49.3246,49.2889,49.2889,6805.0
2016-08-10 12:45:00,55.31,55.32,55.29,55.32,8500.0,49.3068,49.3157,49.2889,49.3157,8500.0
2016-08-10 12:50:00,55.31,55.32,55.29,55.29,60400.0,49.3068,49.3157,49.2889,49.2889,60400.0
2016-08-10 12:55:00,55.32,55.34,55.32,55.34,3000.0,49.3157,49.3335,49.3157,49.3335,3000.0
2016-08-10 13:00:00,55.34,55.36,55.34,55.36,8720.0,49.3335,49.3513,49.3335,49.3513,8720.0
2016-08-10 13:05:00,55.37,55.39,55.37,55.39,2550.0,49.3602,49.3781,49.3602,49.3781,2550.0
2016-08-10 13:10:00,55.39,55.39,55.36,55.36,5500.0,49.3781,49.3781,49.3513,49.3513,5500.0
2016-08-10 13:15:00,55.36,55.36,55.31,55.31,8495.0,49.3513,49.3513,49.3068,49.3068,8495.0
2016-08-10 13:20:00,55.31,55.34,55.31,55.34,6255.0,49.3068,49.3335,49.3068,49.3335,6255.0
2016-08-10 13:25:00,55.32,55.35,55.32,55.35,6480.0,49.3157,49.3424,49.3157,49.3424,6480.0
2016-08-10 13:30:00,55.36,55.36,55.32,55.33,5310.0,49.3513,49.3513,49.3157,49.3246,5310.0
2016-08-10 13:35:00,55.31,55.33,55.31,55.31,4400.0,49.3068,49.3246,49.3068,49.3068,4400.0
2016-08-10 13:40:00,55.32,55.35,55.32,55.35,4500.0,49.3157,49.3424,49.3157,49.3424,4500.0
2016-08-10 13:45:00,55.35,55.35,55.33,55.34,3500.0,49.3424,49.3424,49.3246,49.3335,3500.0
2016-08-10 13:50:00,55.36,55.37,55.36,55.37,7180.0,49.3513,49.3602,49.3513,49.3602,7180.0
2016-08-10 13:55:00,55.37,55.46,55.37,55.44,31270.0,49.3602,49.4405,49.3602,49.4227,31270.0
2016-08-10 14:00:00,55.43,55.45,55.43,55.45,3500.0,49.4137,49.4316,49.4137,49.4316,3500.0
2016-08-10 14:05:00,55.44,55.44,55.39,55.4,10000.0,49.4227,49.4227,49.3781,49.387,10000.0
2016-08-10 14:10:00,55.4,55.4,55.36,55.38,12105.0,49.387,49.387,49.3513,49.3692,12105.0
2016-08-10 14:15:00,55.38,55.38,55.33,55.34,5500.0,49.3692,49.3692,49.3246,49.3335,5500.0
2016-08-10 14:20:00,55.33,55.33,55.31,55.32,18255.0,49.3246,49.3246,49.3068,49.3157,18255.0
2016-08-10 14:25:00,55.32,55.32,55.26,55.29,9000.0,49.3157,49.3157,49.2622,49.2889,9000.0
2016-08-10 14:30:00,55.29,55.29,55.23,55.23,17055.0,49.2889,49.2889,49.2354,49.2354,17055.0
2016-08-10 14:35:00,55.24,55.24,55.23,55.23,3730.0,49.2444,49.2444,49.2354,49.2354,3730.0
2016-08-10 14:40:00,55.24,55.25,55.22,55.24,46875.0,49.2444,49.2533,49.2265,49.2444,46875.0
2016-08-10 14:45:00,55.24,55.29,55.24,55.29,2500.0,49.2444,49.2889,49.2444,49.2889,2500.0
2016-08-10 14:50:00,55.27,55.3,55.27,55.3,3805.0,49.2711,49.2978,49.2711,49.2978,3805.0
2016-08-10 14:55:00,55.31,55.32,55.3,55.3,4000.0,49.3068,49.3157,49.2978,49.2978,4000.0
2016-08-10 15:00:00,55.3,55.31,55.3,55.3,10625.0,49.2978,49.3068,49.2978,49.2978,10625.0
2016-08-10 15:05:00,55.31,55.34,55.3,55.34,11375.0,49.3068,49.3335,49.2978,49.3335,11375.0
2016-08-10 15:10:00,55.35,55.35,55.34,55.34,8240.0,49.3424,49.3424,49.3335,49.3335,8240.0
2016-08-10 15:15:00,55.35,55.41,55.34,55.41,14930.0,49.3424,49.3959,49.3335,49.3959,14930.0
2016-08-10 15:20:00,55.41,55.45,55.41,55.43,16000.0,49.3959,49.4316,49.3959,49.4137,16000.0
2016-08-10 15:25:00,55.42,55.43,55.41,55.41,15320.0,49.4048,49.4137,49.3959,49.3959,15320.0
2016-08-10 15:30:00,55.42,55.42,55.41,55.41,10550.0,49.4048,49.4048,49.3959,49.3959,10550.0
2016-08-10 15:35:00,55.41,55.41,55.37,55.37,29555.0,49.3959,49.3959,49.3602,49.3602,29555.0
2016-08-10 15:40:00,55.37,55.39,55.35,55.35,22285.0,49.3602,49.3781,49.3424,49.3424,22285.0
2016-08-10 15:45:00,55.33,55.35,55.33,55.35,26725.0,49.3246,49.3424,49.3246,49.3424,26725.0
2016-08-10 15:50:00,55.35,55.35,55.33,55.33,45700.0,49.3424,49.3424,49.3246,49.3246,45700.0
2016-08-10 15:55:00,55.34,55.38,55.32,55.38,160200.0,49.3335,49.3692,49.3157,49.3692,160200.0
2016-08-11 09:30:00,55.62,55.62,55.38,55.44,50950.0,49.5831,49.5831,49.3692,49.4227,50950.0
2016-08-11 09:35:00,55.38,55.41,55.23,55.24,17455.0,49.3692,49.3959,49.2354,49.2444,17455.0
2016-08-11 09:40:00,55.25,55.36,55.24,55.36,13000.0,49.2533,49.3513,49.2444,49.3513,13000.0
2016-08-11 09:45:00,55.33,55.41,55.33,55.35,15470.0,49.3246,49.3959,49.3246,49.3424,15470.0
2016-08-11 09:50:00,55.36,55.4,55.36,55.39,13500.0,49.3513,49.387,49.3513,49.3781,13500.0
2016-08-11 09:55:00,55.4,55.41,55.33,55.34,28505.0,49.387,49.3959,49.3246,49.3335,28505.0
2016-08-11 10:00:00,55.34,55.37,55.34,55.35,8320.0,49.3335,49.3602,49.3335,49.3424,8320.0
2016-08-11 10:05:00,55.36,55.41,55.36,55.4,21875.0,49.3513,49.3959,49.3513,49.387,21875.0
2016-08-11 10:10:00,55.41,55.48,55.39,55.43,45600.0,49.3959,49.4583,49.3781,49.4137,45600.0
2016-08-11 10:15:00,55.4,55.42,55.38,55.4,18500.0,49.387,49.4048,49.3692,49.387,18500.0
2016-08-11 10:20:00,55.43,55.43,55.35,55.4,15815.0,49.4137,49.4137,49.3424,49.387,15815.0
2016-08-11 10:25:00,55.4,55.41,55.4,55.4,6575.0,49.387,49.3959,49.387,49.387,6575.0
2016-08-11 10:30:00,55.41,55.42,55.39,55.42,20585.0,49.3959,49.4048,49.3781,49.4048,20585.0
2016-08-11 10:35:00,55.44,55.51,55.44,55.5,7000.0,49.4227,49.4851,49.4227,49.4761,7000.0
2016-08-11 10:40:00,55.54,55.6,55.54,55.6,6500.0,49.5118,49.5653,49.5118,49.5653,6500.0
2016-08-11 10:45:00,55.59,55.59,55.57,55.58,9520.0,49.5564,49.5564,49.5385,49.5475,9520.0
2016-08-11 10:50:00,55.58,55.59,55.53,55.54,15140.0,49.5475,49.5564,49.5029,49.5118,15140.0
2016-08-11 10:55:00,55.54,55.59,55.53,55.57,42000.0,49.5118,49.5564,49.5029,49.5385,42000.0
2016-08-11 11:00:00,55.57,55.58,55.55,55.55,1500.0,49.5385,49.5475,49.5207,49.5207,1500.0
2016-08-11 11:05:00,55.55,55.57,55.55,55.56,4000.0,49.5207,49.5385,49.5207,49.5296,4000.0
2016-08-11 11:10:00,55.56,55.58,55.54,55.57,11380.0,49.5296,49.5475,49.5118,49.5385,11380.0
2016-08-11 11:15:00,55.57,55.6,55.56,55.56,16000.0,49.5385,49.5653,49.5296,49.5296,16000.0
2016-08-11 11:20:00,55.55,55.56,55.55,55.55,2660.0,49.5207,49.5296,49.5207,49.5207,2660.0
2016-08-11 11:25:00,55.56,55.6,55.56,55.59,10910.0,49.5296,49.5653,49.5296,49.5564,10910.0
2016-08-11 11:30:00,55.56,55.56,55.52,55.55,10500.0,49.5296,49.5296,49.494,49.5207,10500.0
2016-08-11 11:35:00,55.56,55.6,55.56,55.58,20755.0,49.5296,49.5653,49.5296,49.5475,20755.0
2016-08-11 11:40:00,55.56,55.57,55.56,55.57,1000.0,49.5296,49.5385,49.5296,49.5385,1000.0
2016-08-11 11:45:00,55.58,55.63,55.58,55.6,7500.0,49.5475,49.592,49.5475,49.5653,7500.0
2016-08-11 11:50:00,55.61,55.67,55.59,55.65,12360.0,49.5742,49.6277,49.5564,49.6099,12360.0
2016-08-11 11:55:00,55.66,55.7,55.66,55.7,4000.0,49.6188,49.6544,49.6188,49.6544,4000.0
2016-08-11 12:00:00,55.68,55.71,55.63,55.66,13000.0,49.6366,49.6633,49.592,49.6188,13000.0
2016-08-11 12:05:00,55.66,55.68,55.63,55.67,6500.0,49.6188,49.6366,49.592,49.6277,6500.0
2016-08-11 12:10:00,55.66,55.67,55.64,55.64,4250.0,49.6188,49.6277,49.6009,49.6009,4250.0
2016-08-11 12:15:00,55.65,55.65,55.6,55.6,4175.0,49.6099,49.6099,49.5653,49.5653,4175.0
2016-08-11 12:20:00,55.6,55.61,55.59,55.61,6760.0,49.5653,49.5742,49.5564,49.5742,6760.0
2016-08-11 12:25:00,55.62,55.66,55.61,55.61,17515.0,49.5831,49.6188,49.5742,49.5742,17515.0
2016-08-11 12:30:00,55.6,55.63,55.6,55.63,22500.0,49.5653,49.592,49.5653,49.592,22500.0
2016-08-11 12:35:00,55.65,55.68,55.64,55.66,9000.0,49.6099,49.6366,49.6009,49.6188,9000.0
2016-08-11 12:40:00,55.64,55.67,55.64,55.67,5205.0,49.6009,49.6277,49.6009,49.6277,5205.0
2016-08-11 12:45:00,55.66,55.68,55.65,55.68,4000.0,49.6188,49.6366,49.6099,49.6366,4000.0
2016-08-11 12:50:00,55.68,55.68,55.65,55.67,3000.0,49.6366,49.6366,49.6099,49.6277,3000.0
2016-08-11 12:55:00,55.67,55.67,55.67,55.67,5660.0,49.6277,49.6277,49.6277,49.6277,5660.0
2016-08-11 13:00:00,55.66,55.66,55.61,55.64,22000.0,49.6188,49.6188,49.5742,49.6009,22000.0
2016-08-11 13:05:00,55.63,55.66,55.61,55.66,4750.0,49.592,49.6188,49.5742,49.6188,4750.0
2016-08-11 13:10:00,55.65,55.67,55.65,55.65,5730.0,49.6099,49.6277,49.6099,49.6099,5730.0
2016-08-11 13:15:00,55.64,55.65,55.63,55.65,10500.0,49.6009,49.6099,49.592,49.6099,10500.0
2016-08-11 13:20:00,55.64,55.66,55.64,55.66,3750.0,49.6009,49.6188,49.6009,49.6188,3750.0
2016-08-11 13:25:00,55.65,55.69,55.64,55.69,5500.0,49.6099,49.6455,49.6009,49.6455,5500.0
2016-08-11 13:30:00,55.67,55.68,55.67,55.67,4945.0,49.6277,49.6366,49.6277,49.6277,4945.0
2016-08-11 13:35:00,55.66,55.67,55.66,55.66,7025.0,49.6188,49.6277,49.6188,49.6188,7025.0
2016-08-11 13:40:00,55.66,55.68,55.66,55.67,7750.0,49.6188,49.6366,49.6188,49.6277,7750.0
2016-08-11 13:45:00,55.69,55.7,55.68,55.7,4000.0,49.6455,49.6544,49.6366,49.6544,4000.0
2016-08-11 13:50:00,55.7,55.71,55.7,55.7,3500.0,49.6544,49.6633,49.6544,49.6544,3500.0
2016-08-11 13:55:00,55.7,55.71,55.68,55.7,19290.0,49.6544,49.6633,49.6366,49.6544,19290.0
2016-08-11 14:00:00,55.7,55.71,55.68,55.71,17325.0,49.6544,49.6633,49.6366,49.6633,17325.0
2016-08-11 14:05:00,55.71,55.71,55.7,55.7,7500.0,49.6633,49.6633,49.6544,49.6544,7500.0
2016-08-11 14:10:00,55.67,55.69,55.67,55.67,3500.0,49.6277,49.6455,49.6277,49.6277,3500.0
2016-08-11 14:15:00,55.68,55.68,55.65,55.65,6900.0,49.6366,49.6366,49.6099,49.6099,6900.0
2016-08-11 14:20:00,55.66,55.68,55.66,55.68,4000.0,49.6188,49.6366,49.6188,49.6366,4000.0
2016-08-11 14:25:00,55.66,55.7,55.66,55.69,14215.0,49.6188,49.6544,49.6188,49.6455,14215.0
2016-08-11 14:30:00,55.69,55.69,55.62,55.64,18050.0,49.6455,49.6455,49.5831,49.6009,18050.0
2016-08-11 14:35:00,55.64,55.64,55.63,55.64,7565.0,49.6009,49.6009,49.592,49.6009,7565.0
2016-08-11 14:40:00,55.63,55.66,55.62,55.65,18385.0,49.592,49.6188,49.5831,49.6099,18385.0
2016-08-11 14:45:00,55.65,55.68,55.65,55.68,1000.0,49.6099,49.6366,49.6099,49.6366,1000.0
2016-08-11 14:50:00,55.67,55.72,55.67,55.72,16500.0,49.6277,49.6723,49.6277,49.6723,16500.0
2016-08-11 14:55:00,55.7,55.72,55.68,55.72,10455.0,49.6544,49.6723,49.6366,49.6723,10455.0
2016-08-11 15:00:00,55.7,55.71,55.69,55.7,8300.0,49.6544,49.6633,49.6455,49.6544,8300.0
2016-08-11 15:05:00,55.7,55.71,55.68,55.71,21575.0,49.6544,49.6633,49.6366,49.6633,21575.0
2016-08-11 15:10:00,55.71,55.72,55.7,55.72,21235.0,49.6633,49.6723,49.6544,49.6723,21235.0
2016-08-11 15:15:00,55.7,55.7,55.69,55.7,11500.0,49.6544,49.6544,49.6455,49.6544,11500.0
2016-08-11 15:20:00,55.7,55.73,55.69,55.71,35320.0,49.6544,49.6812,49.6455,49.6633,35320.0
2016-08-11 15:25:00,55.72,55.72,55.7,55.71,13500.0,49.6723,49.6723,49.6544,49.6633,13500.0
2016-08-11 15:30:00,55.7,55.73,55.69,55.73,50370.0,49.6544,49.6812,49.6455,49.6812,50370.0
2016-08-11 15:35:00,55.73,55.73,55.71,55.73,29820.0,49.6812,49.6812,49.6633,49.6812,29820.0
2016-08-11 15:40:00,55.72,55.74,55.71,55.74,41625.0,49.6723,49.6901,49.6633,49.6901,41625.0
2016-08-11 15:45:00,55.74,55.75,55.73,55.73,18000.0,49.6901,49.699,49.6812,49.6812,18000.0
2016-08-11 15:50:00,55.73,55.74,55.72,55.73,51200.0,49.6812,49.6901,49.6723,49.6812,51200.0
2016-08-11 15:55:00,55.73,55.73,55.7,55.72,135780.0,49.6812,49.6812,49.6544,49.6723,135780.0
2016-08-12 09:30:00,55.36,55.68,55.34,55.34,43225.0,49.3513,49.6366,49.3335,49.3335,43225.0
2016-08-12 09:35:00,55.32,55.33,55.26,55.3,13165.0,49.3157,49.3246,49.2622,49.2978,13165.0
2016-08-12 09:40:00,55.27,55.52,55.27,55.52,26185.0,49.2711,49.494,49.2711,49.494,26185.0
2016-08-12 09:45:00,55.49,55.66,55.48,55.62,42500.0,49.4672,49.6188,49.4583,49.5831,42500.0
2016-08-12 09:50:00,55.65,55.69,55.57,55.6,16000.0,49.6099,49.6455,49.5385,49.5653,16000.0
2016-08-12 09:55:00,55.6,55.65,55.57,55.57,5500.0,49.5653,49.6099,49.5385,49.5385,5500.0
2016-08-12 10:00:00,55.62,55.67,55.6,55.67,9000.0,49.5831,49.6277,49.5653,49.6277,9000.0
2016-08-12 10:05:00,55.64,55.66,55.61,55.64,11510.0,49.6009,49.6188,49.5742,49.6009,11510.0
2016-08-12 10:10:00,55.65,55.67,55.63,55.66,13345.0,49.6099,49.6277,49.592,49.6188,13345.0
2016-08-12 10:15:00,55.67,55.68,55.66,55.67,5000.0,49.6277,49.6366,49.6188,49.6277,5000.0
2016-08-12 10:20:00,55.67,55.7,55.66,55.67,19105.0,49.6277,49.6544,49.6188,49.6277,19105.0
2016-08-12 10:25:00,55.65,55.68,55.64,55.67,22000.0,49.6099,49.6366,49.6009,49.6277,22000.0
2016-08-12 10:30:00,55.67,55.7,55.66,55.66,12500.0,49.6277,49.6544,49.6188,49.6188,12500.0
2016-08-12 10:35:00,55.68,55.68,55.64,55.64,13055.0,49.6366,49.6366,49.6009,49.6009,13055.0
2016-08-12 10:40:00,55.63,55.65,55.58,55.65,15275.0,49.592,49.6099,49.5475,49.6099,15275.0
2016-08-12 10:45:00,55.66,55.69,55.66,55.69,9390.0,49.6188,49.6455,49.6188,49.6455,9390.0
2016-08-12 10:50:00,55.67,55.69,55.63,55.64,19135.0,49.6277,49.6455,49.592,49.6009,19135.0
2016-08-12 10:55:00,55.62,55.63,55.61,55.61,4500.0,49.5831,49.592,49.5742,49.5742,4500.0
2016-08-12 11:00:00,55.61,55.61,55.57,55.57,1000.0,49.5742,49.5742,49.5385,49.5385,1000.0
2016-08-12 11:05:00,55.58,55.61,55.58,55.58,19155.0,49.5475,49.5742,49.5475,49.5475,19155.0
2016-08-12 11:10:00,55.58,55.64,55.58,55.64,15105.0,49.5475,49.6009,49.5475,49.6009,15105.0
2016-08-12 11:15:00,55.7,55.7,55.7,55.7,500.0,49.6544,49.6544,49.6544,49.6544,500.0
2016-08-12 11:20:00,55.7,55.72,55.68,55.69,7510.0,49.6544,49.6723,49.6366,49.6455,7510.0
2016-08-12 11:25:00,55.69,55.69,55.66,55.66,5895.0,49.6455,49.6455,49.6188,49.6188,5895.0
2016-08-12 11:30:00,55.66,55.68,55.62,55.66,14000.0,49.6188,49.6366,49.5831,49.6188,14000.0
2016-08-12 11:35:00,55.66,55.69,55.64,55.69,8530.0,49.6188,49.6455,49.6009,49.6455,8530.0
2016-08-12 11:40:00,55.69,55.74,55.68,55.74,10015.0,49.6455,49.6901,49.6366,49.6901,10015.0
2016-08-12 11:45:00,55.72,55.73,55.71,55.71,5000.0,49.6723,49.6812,49.6633,49.6633,5000.0
2016-08-12 11:50:00,55.72,55.72,55.69,55.69,4500.0,49.6723,49.6723,49.6455,49.6455,4500.0
2016-08-12 11:55:00,55.69,55.7,55.67,55.7,16055.0,49.6455,49.6544,49.6277,49.6544,16055.0
2016-08-12 12:00:00,55.69,55.7,55.68,55.69,5500.0,49.6455,49.6544,49.6366,49.6455,5500.0
2016-08-12 12:05:00,55.69,55.72,55.68,55.71,9500.0,49.6455,49.6723,49.6366,49.6633,9500.0
2016-08-12 12:10:00,55.72,55.73,55.71,55.71,5725.0,49.6723,49.6812,49.6633,49.6633,5725.0
2016-08-12 12:15:00,55.69,55.72,55.69,55.71,8390.0,49.6455,49.6723,49.6455,49.6633,8390.0
2016-08-12 12:20:00,55.71,55.74,55.71,55.71,6800.0,49.6633,49.6901,49.6633,49.6633,6800.0
2016-08-12 12:25:00,55.74,55.77,55.72,55.73,10000.0,49.6901,49.7168,49.6723,49.6812,10000.0
2016-08-12 12:30:00,55.73,55.73,55.7,55.7,2000.0,49.6812,49.6812,49.6544,49.6544,2000.0
2016-08-12 12:35:00,55.71,55.74,55.71,55.72,2500.0,49.6633,49.6901,49.6633,49.6723,2500.0
2016-08-12 12:40:00,55.74,55.74,55.72,55.72,1500.0,49.6901,49.6901,49.6723,49.6723,1500.0
2016-08-12 12:45:00,55.73,55.74,55.73,55.74,2000.0,49.6812,49.6901,49.6812,49.6901,2000.0
2016-08-12 12:50:00,55.72,55.72,55.69,55.69,2500.0,49.6723,49.6723,49.6455,49.6455,2500.0
2016-08-12 12:55:00,55.69,55.72,55.69,55.71,5680.0,49.6455,49.6723,49.6455,49.6633,5680.0
2016-08-12 13:00:00,55.7,55.71,55.68,55.68,5510.0,49.6544,49.6633,49.6366,49.6366,5510.0
2016-08-12 13:05:00,55.65,55.67,55.65,55.65,14980.0,49.6099,49.6277,49.6099,49.6099,14980.0
2016-08-12 13:10:00,55.67,55.68,55.66,55.66,6125.0,49.6277,49.6366,49.6188,49.6188,6125.0
2016-08-12 13:15:00,55.67,55.68,55.66,55.67,11500.0,49.6277,49.6366,49.6188,49.6277,11500.0
2016-08-12 13:20:00,55.67,55.68,55.66,55.68,3000.0,49.6277,49.6366,49.6188,49.6366,3000.0
2016-08-12 13:25:00,55.68,55.72,55.67,55.72,7980.0,49.6366,49.6723,49.6277,49.6723,7980.0
2016-08-12 13:30:00,55.71,55.72,55.68,55.72,27205.0,49.6633,49.6723,49.6366,49.6723,27205.0
2016-08-12 13:35:00,55.71,55.73,55.69,55.73,7750.0,49.6633,49.6812,49.6455,49.6812,7750.0
2016-08-12 13:40:00,55.73,55.74,55.72,55.74,7000.0,49.6812,49.6901,49.6723,49.6901,7000.0
2016-08-12 13:45:00,55.73,55.73,55.7,55.7,3000.0,49.6812,49.6812,49.6544,49.6544,3000.0
2016-08-12 13:50:00,55.7,55.76,55.7,55.75,12000.0,49.6544,49.7079,49.6544,49.699,12000.0
2016-08-12 13:55:00,55.76,55.76,55.75,55.75,2500.0,49.7079,49.7079,49.699,49.699,2500.0
2016-08-12 14:00:00,55.75,55.76,55.72,55.76,16990.0,49.699,49.7079,49.6723,49.7079,16990.0
2016-08-12 14:05:00,55.77,55.79,55.76,55.79,5305.0,49.7168,49.7347,49.7079,49.7347,5305.0
2016-08-12 14:10:00,55.78,55.78,55.73,55.76,16000.0,49.7257,49.7257,49.6812,49.7079,16000.0
2016-08-12 14:15:00,55.77,55.77,55.75,55.75,14360.0,49.7168,49.7168,49.699,49.699,14360.0
2016-08-12 14:20:00,55.75,55.75,55.74,55.75,6750.0,49.699,49.699,49.6901,49.699,6750.0
2016-08-12 14:25:00,55.75,55.76,55.74,55.76,15730.0,49.699,49.7079,49.6901,49.7079,15730.0
2016-08-12 14:30:00,55.74,55.74,55.73,55.73,1000.0,49.6901,49.6901,49.6812,49.6812,1000.0
2016-08-12 14:35:00,55.72,55.72,55.7,55.7,2545.0,49.6723,49.6723,49.6544,49.6544,2545.0
2016-08-12 14:40:00,55.69,55.72,55.69,55.7,7345.0,49.6455,49.6723,49.6455,49.6544,7345.0
2016-08-12 14:45:00,55.71,55.74,55.71,55.74,6500.0,49.6633,49.6901,49.6633,49.6901,6500.0
2016-08-12 14:50:00,55.71,55.73,55.71,55.71,9545.0,49.6633,49.6812,49.6633,49.6633,9545.0
2016-08-12 14:55:00,55.72,55.73,55.71,55.72,6500.0,49.6723,49.6812,49.6633,49.6723,6500.0
2016-08-12 15:00:00,55.72,55.72,55.7,55.71,5500.0,49.6723,49.6723,49.6544,49.6633,5500.0
2016-08-12 15:05:00,55.72,55.74,55.72,55.74,7490.0,49.6723,49.6901,49.6723,49.6901,7490.0
2016-08-12 15:10:00,55.72,55.72,55.71,55.71,6000.0,49.6723,49.6723,49.6633,49.6633,6000.0
2016-08-12 15:15:00,55.71,55.74,55.7,55.72,17000.0,49.6633,49.6901,49.6544,49.6723,17000.0
2016-08-12 15:20:00,55.73,55.75,55.73,55.75,18815.0,49.6812,49.699,49.6812,49.699,18815.0
2016-08-12 15:25:00,55.75,55.76,55.74,55.75,12935.0,49.699,49.7079,49.6901,49.699,12935.0
2016-08-12 15:30:00,55.76,55.78,55.75,55.77,29735.0,49.7079,49.7257,49.699,49.7168,29735.0
2016-08-12 15:35:00,55.78,55.79,55.77,55.77,17540.0,49.7257,49.7347,49.7168,49.7168,17540.0
2016-08-12 15:40:00,55.77,55.79,55.77,55.78,11000.0,49.7168,49.7347,49.7168,49.7257,11000.0
2016-08-12 15:45:00,55.76,55.77,55.74,55.76,26240.0,49.7079,49.7168,49.6901,49.7079,26240.0
2016-08-12 15:50:00,55.75,55.75,55.71,55.72,59015.0,49.699,49.699,49.6633,49.6723,59015.0
2016-08-12 15:55:00,55.71,55.76,55.68,55.75,201445.0,49.6633,49.7079,49.6366,49.699,201445.0
2016-08-15 09:30:00,55.93,55.93,55.74,55.78,14150.0,49.8595,49.8595,49.6901,49.7257,14150.0
2016-08-15 09:35:00,55.81,55.84,55.77,55.83,6780.0,49.7525,49.7792,49.7168,49.7703,6780.0
2016-08-15 09:40:00,55.79,55.8,55.78,55.8,2610.0,49.7347,49.7436,49.7257,49.7436,2610.0
2016-08-15 09:45:00,55.79,55.83,55.78,55.8,43315.0,49.7347,49.7703,49.7257,49.7436,43315.0
2016-08-15 09:50:00,55.82,55.82,55.73,55.74,18595.0,49.7614,49.7614,49.6812,49.6901,18595.0
2016-08-15 09:55:00,55.77,55.81,55.75,55.78,16500.0,49.7168,49.7525,49.699,49.7257,16500.0
2016-08-15 10:00:00,55.81,55.89,55.81,55.84,6030.0,49.7525,49.8238,49.7525,49.7792,6030.0
2016-08-15 10:05:00,55.83,55.94,55.81,55.91,42970.0,49.7703,49.8684,49.7525,49.8416,42970.0
2016-08-15 10:10:00,55.93,56.01,55.93,55.97,22955.0,49.8595,49.9308,49.8595,49.8951,22955.0
2016-08-15 10:15:00,55.98,55.98,55.91,55.91,29695.0,49.904,49.904,49.8416,49.8416,29695.0
2016-08-15 10:20:00,55.93,55.99,55.88,55.99,13760.0,49.8595,49.913,49.8149,49.913,13760.0
2016-08-15 10:25:00,55.96,56.0,55.96,56.0,14500.0,49.8862,49.9219,49.8862,49.9219,14500.0
2016-08-15 10:30:00,56.0,56.0,55.97,55.97,9170.0,49.9219,49.9219,49.8951,49.8951,9170.0
2016-08-15 10:35:00,55.95,55.98,55.91,55.98,13690.0,49.8773,49.904,49.8416,49.904,13690.0
2016-08-15 10:40:00,55.97,56.03,55.97,56.01,20100.0,49.8951,49.9486,49.8951,49.9308,20100.0
2016-08-15 10:45:00,56.01,56.03,55.99,56.0,13000.0,49.9308,49.9486,49.913,49.9219,13000.0
2016-08-15 10:50:00,56.0,56.03,55.98,56.01,12255.0,49.9219,49.9486,49.904,49.9308,12255.0
2016-08-15 10:55:00,56.02,56.04,56.0,56.04,14160.0,49.9397,49.9575,49.9219,49.9575,14160.0
2016-08-15 11:00:00,56.05,56.06,56.03,56.03,9500.0,49.9664,49.9754,49.9486,49.9486,9500.0
2016-08-15 11:05:00,55.97,55.98,55.95,55.98,2500.0,49.8951,49.904,49.8773,49.904,2500.0
2016-08-15 11:10:00,55.97,55.97,55.92,55.95,9000.0,49.8951,49.8951,49.8506,49.8773,9000.0
2016-08-15 11:15:00,55.98,55.99,55.95,55.95,19300.0,49.904,49.913,49.8773,49.8773,19300.0
2016-08-15 11:20:00,55.95,55.95,55.87,55.9,4330.0,49.8773,49.8773,49.806,49.8327,4330.0
2016-08-15 11:25:00,55.92,55.92,55.87,55.87,4720.0,49.8506,49.8506,49.806,49.806,4720.0
2016-08-15 11:30:00,55.85,55.86,55.82,55.83,8300.0,49.7882,49.7971,49.7614,49.7703,8300.0
2016-08-15 11:35:00,55.86,55.86,55.83,55.83,4815.0,49.7971,49.7971,49.7703,49.7703,4815.0
2016-08-15 11:40:00,55.82,55.86,55.8,55.86,12180.0,49.7614,49.7971,49.7436,49.7971,12180.0
2016-08-15 11:45:00,55.86,55.91,55.85,55.9,6000.0,49.7971,49.8416,49.7882,49.8327,6000.0
2016-08-15 11:50:00,55.92,55.96,55.91,55.93,12865.0,49.8506,49.8862,49.8416,49.8595,12865.0
2016-08-15 11:55:00,55.95,55.95,55.94,55.94,12000.0,49.8773,49.8773,49.8684,49.8684,12000.0
2016-08-15 12:00:00,55.95,55.96,55.91,55.91,7185.0,49.8773,49.8862,49.8416,49.8416,7185.0
2016-08-15 12:05:00,55.91,55.92,55.91,55.91,2000.0,49.8416,49.8506,49.8416,49.8416,2000.0
2016-08-15 12:10:00,55.86,55.86,55.86,55.86,500.0,49.7971,49.7971,49.7971,49.7971,500.0
2016-08-15 12:15:00,55.88,55.91,55.88,55.91,6345.0,49.8149,49.8416,49.8149,49.8416,6345.0
2016-08-15 12:20:00,55.92,55.92,55.89,55.89,2500.0,49.8506,49.8506,49.8238,49.8238,2500.0
2016-08-15 12:25:00,55.9,55.92,55.87,55.88,3500.0,49.8327,49.8506,49.806,49.8149,3500.0
2016-08-15 12:30:00,55.87,55.87,55.84,55.86,265855.0,49.806,49.806,49.7792,49.7971,265855.0
2016-08-15 12:35:00,55.88,55.91,55.87,55.89,6000.0,49.8149,49.8416,49.806,49.8238,6000.0
2016-08-15 12:40:00,55.9,55.9,55.88,55.89,2500.0,49.8327,49.8327,49.8149,49.8238,2500.0
2016-08-15 12:45:00,55.88,55.88,55.88,55.88,1000.0,49.8149,49.8149,49.8149,49.8149,1000.0
2016-08-15 12:50:00,55.9,55.93,55.89,55.93,10910.0,49.8327,49.8595,49.8238,49.8595,10910.0
2016-08-15 12:55:00,55.93,55.95,55.93,55.95,2040.0,49.8595,49.8773,49.8595,49.8773,2040.0
2016-08-15 13:00:00,55.94,55.96,55.93,55.93,9825.0,49.8684,49.8862,49.8595,49.8595,9825.0
2016-08-15 13:05:00,55.93,55.94,55.93,55.93,3220.0,49.8595,49.8684,49.8595,49.8595,3220.0
2016-08-15 13:10:00,55.93,55.97,55.93,55.95,6805.0,49.8595,49.8951,49.8595,49.8773,6805.0
2016-08-15 13:15:00,55.95,55.96,55.93,55.94,11500.0,49.8773,49.8862,49.8595,49.8684,11500.0
2016-08-15 13:20:00,55.91,55.91,55.9,55.9,3520.0,49.8416,49.8416,49.8327,49.8327,3520.0
2016-08-15 13:25:00,55.9,55.92,55.9,55.9,6735.0,49.8327,49.8506,49.8327,49.8327,6735.0
2016-08-15 13:30:00,55.91,55.92,55.89,55.9,20215.0,49.8416,49.8506,49.8238,49.8327,20215.0
2016-08-15 13:35:00,55.89,55.89,55.86,55.88,11350.0,49.8238,49.8238,49.7971,49.8149,11350.0
2016-08-15 13:40:00,55.89,55.92,55.89,55.91,6090.0,49.8238,49.8506,49.8238,49.8416,6090.0
2016-08-15 13:45:00,55.9,55.9,55.88,55.88,2000.0,49.8327,49.8327,49.8149,49.8149,2000.0
2016-08-15 13:50:00,55.9,55.9,55.88,55.89,1500.0,49.8327,49.8327,49.8149,49.8238,1500.0
2016-08-15 13:55:00,55.9,55.9,55.88,55.88,10000.0,49.8327,49.8327,49.8149,49.8149,10000.0
2016-08-15 14:00:00,55.88,55.9,55.88,55.9,15215.0,49.8149,49.8327,49.8149,49.8327,15215.0
2016-08-15 14:05:00,55.9,55.95,55.9,55.93,6500.0,49.8327,49.8773,49.8327,49.8595,6500.0
2016-08-15 14:10:00,55.96,55.98,55.94,55.94,6725.0,49.8862,49.904,49.8684,49.8684,6725.0
2016-08-15 14:15:00,55.94,55.96,55.94,55.96,3500.0,49.8684,49.8862,49.8684,49.8862,3500.0
2016-08-15 14:20:00,55.96,55.97,55.95,55.95,2500.0,49.8862,49.8951,49.8773,49.8773,2500.0
2016-08-15 14:25:00,55.96,55.96,55.95,55.95,2000.0,49.8862,49.8862,49.8773,49.8773,2000.0
2016-08-15 14:30:00,55.94,55.96,55.94,55.96,17675.0,49.8684,49.8862,49.8684,49.8862,17675.0
2016-08-15 14:35:00,55.95,55.96,55.95,55.96,5195.0,49.8773,49.8862,49.8773,49.8862,5195.0
2016-08-15 14:40:00,55.97,55.97,55.96,55.96,1000.0,49.8951,49.8951,49.8862,49.8862,1000.0
2016-08-15 14:45:00,55.96,55.97,55.96,55.97,3000.0,49.8862,49.8951,49.8862,49.8951,3000.0
2016-08-15 14:50:00,55.96,55.97,55.94,55.94,4500.0,49.8862,49.8951,49.8684,49.8684,4500.0
2016-08-15 14:55:00,55.94,55.94,55.91,55.91,7500.0,49.8684,49.8684,49.8416,49.8416,7500.0
2016-08-15 15:00:00,55.91,55.91,55.89,55.89,6120.0,49.8416,49.8416,49.8238,49.8238,6120.0
2016-08-15 15:05:00,55.9,55.94,55.89,55.93,17130.0,49.8327,49.8684,49.8238,49.8595,17130.0
2016-08-15 15:10:00,55.94,55.94,55.88,55.92,14255.0,49.8684,49.8684,49.8149,49.8506,14255.0
2016-08-15 15:15:00,55.92,55.92,55.87,55.88,8820.0,49.8506,49.8506,49.806,49.8149,8820.0
2016-08-15 15:20:00,55.88,55.98,55.88,55.98,80000.0,49.8149,49.904,49.8149,49.904,80000.0
2016-08-15 15:25:00,55.96,55.96,55.9,55.9,13500.0,49.8862,49.8862,49.8327,49.8327,13500.0
2016-08-15 15:30:00,55.9,55.91,55.88,55.91,27420.0,49.8327,49.8416,49.8149,49.8416,27420.0
2016-08-15 15:35:00,55.91,55.92,55.88,55.9,183775.0,49.8416,49.8506,49.8149,49.8327,183775.0
2016-08-15 15:40:00,55.9,56.0,55.9,55.99,148800.0,49.8327,49.9219,49.8327,49.913,148800.0
2016-08-15 15:45:00,56.0,56.04,56.0,56.02,178560.0,49.9219,49.9575,49.9219,49.9397,178560.0
2016-08-15 15:50:00,56.01,56.01,55.99,56.01,63220.0,49.9308,49.9308,49.913,49.9308,63220.0
2016-08-15 15:55:00,56.01,56.01,55.98,56.01,172335.0,49.9308,49.9308,49.904,49.9308,172335.0
2016-08-16 09:30:00,55.8,55.99,55.8,55.82,20720.0,49.7436,49.913,49.7436,49.7614,20720.0
2016-08-16 09:35:00,55.82,55.87,55.79,55.85,18050.0,49.7614,49.806,49.7347,49.7882,18050.0
2016-08-16 09:40:00,55.81,55.84,55.76,55.81,9000.0,49.7525,49.7792,49.7079,49.7525,9000.0
2016-08-16 09:45:00,55.78,55.88,55.77,55.87,25940.0,49.7257,49.8149,49.7168,49.806,25940.0
2016-08-16 09:50:00,55.85,55.9,55.82,55.87,5250.0,49.7882,49.8327,49.7614,49.806,5250.0
2016-08-16 09:55:00,55.9,55.92,55.88,55.9,8000.0,49.8327,49.8506,49.8149,49.8327,8000.0
2016-08-16 10:00:00,55.89,56.03,55.89,56.03,22795.0,49.8238,49.9486,49.8238,49.9486,22795.0
2016-08-16 10:05:00,56.08,56.08,56.01,56.02,12605.0,49.9932,49.9932,49.9308,49.9397,12605.0
2016-08-16 10:10:00,56.02,56.07,56.0,56.05,28435.0,49.9397,49.9843,49.9219,49.9664,28435.0
2016-08-16 10:15:00,56.04,56.08,56.0,56.05,36410.0,49.9575,49.9932,49.9219,49.9664,36410.0
2016-08-16 10:20:00,56.07,56.09,56.04,56.05,12000.0,49.9843,50.0021,49.9575,49.9664,12000.0
2016-08-16 10:25:00,56.05,56.12,56.05,56.09,15655.0,49.9664,50.0288,49.9664,50.0021,15655.0
2016-08-16 10:30:00,56.08,56.08,55.99,56.0,18580.0,49.9932,49.9932,49.913,49.9219,18580.0
2016-08-16 10:35:00,55.99,56.02,55.99,56.0,5500.0,49.913,49.9397,49.913,49.9219,5500.0
2016-08-16 10:40:00,56.0,56.0,55.93,55.93,11535.0,49.9219,49.9219,49.8595,49.8595,11535.0
2016-08-16 10:45:00,55.93,55.98,55.93,55.98,14805.0,49.8595,49.904,49.8595,49.904,14805.0
2016-08-16 10:50:00,55.99,55.99,55.91,55.91,30000.0,49.913,49.913,49.8416,49.8416,30000.0
2016-08-16 10:55:00,55.91,55.93,55.83,55.93,14125.0,49.8416,49.8595,49.7703,49.8595,14125.0
2016-08-16 11:00:00,55.92,55.93,55.89,55.89,10500.0,49.8506,49.8595,49.8238,49.8238,10500.0
2016-08-16 11:05:00,55.9,55.93,55.89,55.93,12500.0,49.8327,49.8595,49.8238,49.8595,12500.0
2016-08-16 11:10:00,55.91,55.93,55.9,55.9,11000.0,49.8416,49.8595,49.8327,49.8327,11000.0
2016-08-16 11:15:00,55.91,55.94,55.87,55.87,22835.0,49.8416,49.8684,49.806,49.806,22835.0
2016-08-16 11:20:00,55.88,55.89,55.82,55.82,6645.0,49.8149,49.8238,49.7614,49.7614,6645.0
2016-08-16 11:25:00,55.83,55.85,55.81,55.83,17010.0,49.7703,49.7882,49.7525,49.7703,17010.0
2016-08-16 11:30:00,55.83,55.83,55.77,55.77,17500.0,49.7703,49.7703,49.7168,49.7168,17500.0
2016-08-16 11:35:00,55.78,55.83,55.77,55.82,31500.0,49.7257,49.7703,49.7168,49.7614,31500.0
2016-08-16 11:40:00,55.83,55.84,55.82,55.82,11500.0,49.7703,49.7792,49.7614,49.7614,11500.0
2016-08-16 11:45:00,55.81,55.87,55.81,55.87,5500.0,49.7525,49.806,49.7525,49.806,5500.0
2016-08-16 11:50:00,55.87,55.91,55.87,55.9,9025.0,49.806,49.8416,49.806,49.8327,9025.0
2016-08-16 11:55:00,55.91,55.94,55.91,55.93,21215.0,49.8416,49.8684,49.8416,49.8595,21215.0
2016-08-16 12:00:00,55.92,55.92,55.88,55.88,15000.0,49.8506,49.8506,49.8149,49.8149,15000.0
2016-08-16 12:05:00,55.89,55.89,55.87,55.87,15500.0,49.8238,49.8238,49.806,49.806,15500.0
2016-08-16 12:10:00,55.88,55.89,55.87,55.88,12000.0,49.8149,49.8238,49.806,49.8149,12000.0
2016-08-16 12:15:00,55.88,55.89,55.87,55.89,6145.0,49.8149,49.8238,49.806,49.8238,6145.0
2016-08-16 12:20:00,55.87,55.89,55.87,55.89,6500.0,49.806,49.8238,49.806,49.8238,6500.0
2016-08-16 12:25:00,55.89,55.9,55.89,55.89,9145.0,49.8238,49.8327,49.8238,49.8238,9145.0
2016-08-16 12:30:00,55.88,55.89,55.86,55.86,11500.0,49.8149,49.8238,49.7971,49.7971,11500.0
2016-08-16 12:35:00,55.87,55.87,55.8,55.85,15900.0,49.806,49.806,49.7436,49.7882,15900.0
2016-08-16 12:40:00,55.84,55.87,55.84,55.87,6985.0,49.7792,49.806,49.7792,49.806,6985.0
2016-08-16 12:45:00,55.92,55.93,55.91,55.91,1770.0,49.8506,49.8595,49.8416,49.8416,1770.0
2016-08-16 12:50:00,55.94,55.94,55.93,55.93,3000.0,49.8684,49.8684,49.8595,49.8595,3000.0
2016-08-16 12:55:00,55.92,55.92,55.89,55.91,14405.0,49.8506,49.8506,49.8238,49.8416,14405.0
2016-08-16 13:00:00,55.89,55.9,55.86,55.89,8500.0,49.8238,49.8327,49.7971,49.8238,8500.0
2016-08-16 13:05:00,55.89,55.89,55.84,55.84,5025.0,49.8238,49.8238,49.7792,49.7792,5025.0
2016-08-16 13:10:00,55.81,55.81,55.78,55.8,5500.0,49.7525,49.7525,49.7257,49.7436,5500.0
2016-08-16 13:15:00,55.79,55.82,55.79,55.82,12000.0,49.7347,49.7614,49.7347,49.7614,12000.0
2016-08-16 13:20:00,55.82,55.82,55.81,55.82,11650.0,49.7614,49.7614,49.7525,49.7614,11650.0
2016-08-16 13:25:00,55.81,55.82,55.8,55.82,18905.0,49.7525,49.7614,49.7436,49.7614,18905.0
2016-08-16 13:30:00,55.82,55.82,55.81,55.82,19500.0,49.7614,49.7614,49.7525,49.7614,19500.0
2016-08-16 13:35:00,55.81,55.83,55.8,55.8,37330.0,49.7525,49.7703,49.7436,49.7436,37330.0
2016-08-16 13:40:00,55.81,55.83,55.8,55.8,13705.0,49.7525,49.7703,49.7436,49.7436,13705.0
2016-08-16 13:45:00,55.8,55.81,55.78,55.81,5520.0,49.7436,49.7525,49.7257,49.7525,5520.0
2016-08-16 13:50:00,55.83,55.86,55.83,55.84,17750.0,49.7703,49.7971,49.7703,49.7792,17750.0
2016-08-16 13:55:00,55.83,55.83,55.81,55.81,2500.0,49.7703,49.7703,49.7525,49.7525,2500.0
2016-08-16 14:00:00,55.81,55.84,55.81,55.83,13710.0,49.7525,49.7792,49.7525,49.7703,13710.0
2016-08-16 14:05:00,55.83,55.83,55.77,55.77,11000.0,49.7703,49.7703,49.7168,49.7168,11000.0
2016-08-16 14:10:00,55.78,55.78,55.76,55.76,4500.0,49.7257,49.7257,49.7079,49.7079,4500.0
2016-08-16 14:15:00,55.76,55.77,55.74,55.77,9380.0,49.7079,49.7168,49.6901,49.7168,9380.0
2016-08-16 14:20:00,55.78,55.8,55.78,55.79,4105.0,49.7257,49.7436,49.7257,49.7347,4105.0
2016-08-16 14:25:00,55.78,55.8,55.76,55.8,16190.0,49.7257,49.7436,49.7079,49.7436,16190.0
2016-08-16 14:30:00,55.78,55.79,55.76,55.76,4815.0,49.7257,49.7347,49.7079,49.7079,4815.0
2016-08-16 14:35:00,55.76,55.77,55.75,55.75,9760.0,49.7079,49.7168,49.699,49.699,9760.0
2016-08-16 14:40:00,55.75,55.75,55.72,55.74,5005.0,49.699,49.699,49.6723,49.6901,5005.0
2016-08-16 14:45:00,55.75,55.76,55.73,55.76,11160.0,49.699,49.7079,49.6812,49.7079,11160.0
2016-08-16 14:50:00,55.77,55.83,55.77,55.83,4500.0,49.7168,49.7703,49.7168,49.7703,4500.0
2016-08-16 14:55:00,55.83,55.84,55.8,55.83,13650.0,49.7703,49.7792,49.7436,49.7703,13650.0
2016-08-16 15:00:00,55.82,55.87,55.82,55.85,20000.0,49.7614,49.806,49.7614,49.7882,20000.0
2016-08-16 15:05:00,55.85,55.86,55.82,55.83,14915.0,49.7882,49.7971,49.7614,49.7703,14915.0
2016-08-16 15:10:00,55.82,55.85,55.8,55.82,85715.0,49.7614,49.7882,49.7436,49.7614,85715.0
2016-08-16 15:15:00,55.81,55.83,55.81,55.82,12605.0,49.7525,49.7703,49.7525,49.7614,12605.0
2016-08-16 15:20:00,55.82,55.88,55.82,55.85,14500.0,49.7614,49.8149,49.7614,49.7882,14500.0
2016-08-16 15:25:00,55.85,55.85,55.83,55.84,6500.0,49.7882,49.7882,49.7703,49.7792,6500.0
2016-08-16 15:30:00,55.84,55.85,55.78,55.78,41520.0,49.7792,49.7882,49.7257,49.7257,41520.0
2016-08-16 15:35:00,55.79,55.79,55.71,55.71,28010.0,49.7347,49.7347,49.6633,49.6633,28010.0
2016-08-16 15:40:00,55.71,55.77,55.71,55.73,23000.0,49.6633,49.7168,49.6633,49.6812,23000.0
2016-08-16 15:45:00,55.73,55.73,55.69,55.69,37020.0,49.6812,49.6812,49.6455,49.6455,37020.0
2016-08-16 15:50:00,55.69,55.72,55.69,55.72,37160.0,49.6455,49.6723,49.6455,49.6723,37160.0
2016-08-16 15:55:00,55.71,55.71,55.62,55.63,164095.0,49.6633,49.6633,49.5831,49.592,164095.0
2016-08-17 09:30:00,55.72,55.86,55.67,55.79,20295.0,49.6723,49.7971,49.6277,49.7347,20295.0
2016-08-17 09:35:00,55.78,55.78,55.71,55.72,10500.0,49.7257,49.7257,49.6633,49.6723,10500.0
2016-08-17 09:40:00,55.72,55.81,55.72,55.78,6580.0,49.6723,49.7525,49.6723,49.7257,6580.0
2016-08-17 09:45:00,55.78,55.86,55.77,55.86,6500.0,49.7257,49.7971,49.7168,49.7971,6500.0
2016-08-17 09:50:00,55.84,55.92,55.84,55.89,8575.0,49.7792,49.8506,49.7792,49.8238,8575.0
2016-08-17 09:55:00,55.85,55.88,55.85,55.86,7000.0,49.7882,49.8149,49.7882,49.7971,7000.0
2016-08-17 10:00:00,55.85,55.86,55.78,55.8,30520.0,49.7882,49.7971,49.7257,49.7436,30520.0
2016-08-17 10:05:00,55.8,55.81,55.72,55.79,19500.0,49.7436,49.7525,49.6723,49.7347,19500.0
2016-08-17 10:10:00,55.77,55.92,55.77,55.92,27000.0,49.7168,49.8506,49.7168,49.8506,27000.0
2016-08-17 10:15:00,55.87,55.87,55.83,55.85,10850.0,49.806,49.806,49.7703,49.7882,10850.0
2016-08-17 10:20:00,55.86,55.88,55.85,55.87,12500.0,49.7971,49.8149,49.7882,49.806,12500.0
2016-08-17 10:25:00,55.87,55.89,55.86,55.87,22740.0,49.806,49.8238,49.7971,49.806,22740.0
2016-08-17 10:30:00,55.88,55.9,55.84,55.84,29060.0,49.8149,49.8327,49.7792,49.7792,29060.0
2016-08-17 10:35:00,55.85,55.87,55.82,55.82,30530.0,49.7882,49.806,49.7614,49.7614,30530.0
2016-08-17 10:40:00,55.82,55.84,55.81,55.81,17000.0,49.7614,49.7792,49.7525,49.7525,17000.0
2016-08-17 10:45:00,55.81,55.85,55.8,55.8,15000.0,49.7525,49.7882,49.7436,49.7436,15000.0
2016-08-17 10:50:00,55.8,55.85,55.8,55.85,4500.0,49.7436,49.7882,49.7436,49.7882,4500.0
2016-08-17 10:55:00,55.84,55.86,55.83,55.85,4500.0,49.7792,49.7971,49.7703,49.7882,4500.0
2016-08-17 11:00:00,55.86,55.87,55.85,55.85,9755.0,49.7971,49.806,49.7882,49.7882,9755.0
2016-08-17 11:05:00,55.85,55.85,55.83,55.83,3500.0,49.7882,49.7882,49.7703,49.7703,3500.0
2016-08-17 11:10:00,55.83,55.83,55.77,55.77,8750.0,49.7703,49.7703,49.7168,49.7168,8750.0
2016-08-17 11:15:00,55.78,55.78,55.77,55.77,7000.0,49.7257,49.7257,49.7168,49.7168,7000.0
2016-08-17 11:20:00,55.76,55.77,55.74,55.76,15945.0,49.7079,49.7168,49.6901,49.7079,15945.0
2016-08-17 11:25:00,55.72,55.75,55.72,55.75,3500.0,49.6723,49.699,49.6723,49.699,3500.0
2016-08-17 11:30:00,55.77,55.81,55.77,55.79,5000.0,49.7168,49.7525,49.7168,49.7347,5000.0
2016-08-17 11:35:00,55.78,55.83,55.77,55.82,21515.0,49.7257,49.7703,49.7168,49.7614,21515.0
2016-08-17 11:40:00,55.84,55.89,55.84,55.89,4500.0,49.7792,49.8238,49.7792,49.8238,4500.0
2016-08-17 11:45:00,55.9,55.9,55.9,55.9,1000.0,49.8327,49.8327,49.8327,49.8327,1000.0
2016-08-17 11:50:00,55.88,55.94,55.88,55.93,17500.0,49.8149,49.8684,49.8149,49.8595,17500.0
2016-08-17 11:55:00,55.95,55.97,55.94,55.97,21630.0,49.8773,49.8951,49.8684,49.8951,21630.0
2016-08-17 12:00:00,55.96,55.97,55.94,55.96,22890.0,49.8862,49.8951,49.8684,49.8862,22890.0
2016-08-17 12:05:00,55.95,55.95,55.93,55.95,11790.0,49.8773,49.8773,49.8595,49.8773,11790.0
2016-08-17 12:10:00,55.94,55.95,55.92,55.95,11350.0,49.8684,49.8773,49.8506,49.8773,11350.0
2016-08-17 12:15:00,55.98,55.98,55.96,55.98,4500.0,49.904,49.904,49.8862,49.904,4500.0
2016-08-17 12:20:00,55.97,56.0,55.96,56.0,16150.0,49.8951,49.9219,49.8862,49.9219,16150.0
2016-08-17 12:25:00,56.0,56.02,56.0,56.01,11845.0,49.9219,49.9397,49.9219,49.9308,11845.0
2016-08-17 12:30:00,55.99,55.99,55.95,55.96,16750.0,49.913,49.913,49.8773,49.8862,16750.0
2016-08-17 12:35:00,55.97,55.99,55.97,55.98,3000.0,49.8951,49.913,49.8951,49.904,3000.0
2016-08-17 12:40:00,55.99,56.02,55.99,56.01,3000.0,49.913,49.9397,49.913,49.9308,3000.0
2016-08-17 12:45:00,56.03,56.06,56.03,56.06,16150.0,49.9486,49.9754,49.9486,49.9754,16150.0
2016-08-17 12:50:00,56.05,56.07,56.05,56.06,5500.0,49.9664,49.9843,49.9664,49.9754,5500.0
2016-08-17 12:55:00,56.08,56.08,56.02,56.04,13980.0,49.9932,49.9932,49.9397,49.9575,13980.0
2016-08-17 13:00:00,56.03,56.03,56.0,56.02,11000.0,49.9486,49.9486,49.9219,49.9397,11000.0
2016-08-17 13:05:00,56.0,56.04,56.0,56.04,7500.0,49.9219,49.9575,49.9219,49.9575,7500.0
2016-08-17 13:10:00,56.01,56.02,56.0,56.02,6500.0,49.9308,49.9397,49.9219,49.9397,6500.0
2016-08-17 13:15:00,56.03,56.04,56.03,56.04,1000.0,49.9486,49.9575,49.9486,49.9575,1000.0
2016-08-17 13:20:00,56.03,56.04,56.02,56.02,4000.0,49.9486,49.9575,49.9397,49.9397,4000.0
2016-08-17 13:25:00,56.01,56.04,56.01,56.02,10690.0,49.9308,49.9575,49.9308,49.9397,10690.0
2016-08-17 13:30:00,56.02,56.04,56.02,56.04,6000.0,49.9397,49.9575,49.9397,49.9575,6000.0
2016-08-17 13:35:00,56.05,56.08,56.03,56.06,9815.0,49.9664,49.9932,49.9486,49.9754,9815.0
2016-08-17 13:40:00,56.08,56.1,56.05,56.06,5500.0,49.9932,50.011,49.9664,49.9754,5500.0
2016-08-17 13:45:00,56.04,56.07,56.04,56.07,3000.0,49.9575,49.9843,49.9575,49.9843,3000.0
2016-08-17 13:50:00,56.06,56.07,56.04,56.05,13000.0,49.9754,49.9843,49.9575,49.9664,13000.0
2016-08-17 13:55:00,56.04,56.04,55.98,55.98,9280.0,49.9575,49.9575,49.904,49.904,9280.0
2016-08-17 14:00:00,55.98,56.01,55.86,56.01,35200.0,49.904,49.9308,49.7971,49.9308,35200.0
2016-08-17 14:05:00,55.99,56.02,55.97,56.0,9055.0,49.913,49.9397,49.8951,49.9219,9055.0
2016-08-17 14:10:00,56.0,56.11,55.99,56.11,34125.0,49.9219,50.0199,49.913,50.0199,34125.0
2016-08-17 14:15:00,56.1,56.11,56.06,56.09,11635.0,50.011,50.0199,49.9754,50.0021,11635.0
2016-08-17 14:20:00,56.11,56.11,56.06,56.1,6785.0,50.0199,50.0199,49.9754,50.011,6785.0
2016-08-17 14:25:00,56.1,56.14,56.1,56.13,24710.0,50.011,50.0467,50.011,50.0378,24710.0
2016-08-17 14:30:00,56.13,56.14,56.07,56.12,14000.0,50.0378,50.0467,49.9843,50.0288,14000.0
2016-08-17 14:35:00,56.11,56.15,56.08,56.1,18565.0,50.0199,50.0556,49.9932,50.011,18565.0
2016-08-17 14:40:00,56.11,56.12,56.08,56.09,6000.0,50.0199,50.0288,49.9932,50.0021,6000.0
2016-08-17 14:45:00,56.09,56.17,56.09,56.17,12415.0,50.0021,50.0734,50.0021,50.0734,12415.0
2016-08-17 14:50:00,56.15,56.15,56.07,56.12,25635.0,50.0556,50.0556,49.9843,50.0288,25635.0
2016-08-17 14:55:00,56.11,56.16,56.09,56.16,33990.0,50.0199,50.0645,50.0021,50.0645,33990.0
2016-08-17 15:00:00,56.16,56.16,56.1,56.12,8000.0,50.0645,50.0645,50.011,50.0288,8000.0
2016-08-17 15:05:00,56.12,56.15,56.07,56.08,27065.0,50.0288,50.0556,49.9843,49.9932,27065.0
2016-08-17 15:10:00,56.08,56.12,56.06,56.11,54155.0,49.9932,50.0288,49.9754,50.0199,54155.0
2016-08-17 15:15:00,56.11,56.12,56.06,56.11,10000.0,50.0199,50.0288,49.9754,50.0199,10000.0
2016-08-17 15:20:00,56.13,56.15,56.1,56.14,5000.0,50.0378,50.0556,50.011,50.0467,5000.0
2016-08-17 15:25:00,56.15,56.25,56.15,56.24,53355.0,50.0556,50.1447,50.0556,50.1358,53355.0
2016-08-17 15:30:00,56.24,56.27,56.24,56.27,33575.0,50.1358,50.1626,50.1358,50.1626,33575.0
2016-08-17 15:35:00,56.27,56.34,56.27,56.33,64615.0,50.1626,50.225,50.1626,50.2161,64615.0
2016-08-17 15:40:00,56.34,56.35,56.27,56.33,51540.0,50.225,50.2339,50.1626,50.2161,51540.0
2016-08-17 15:45:00,56.33,56.36,56.31,56.32,24815.0,50.2161,50.2428,50.1982,50.2071,24815.0
2016-08-17 15:50:00,56.32,56.34,56.25,56.25,50265.0,50.2071,50.225,50.1447,50.1447,50265.0
2016-08-17 15:55:00,56.26,56.31,56.24,56.27,172030.0,50.1537,50.1982,50.1358,50.1626,172030.0
2016-08-18 09:30:00,56.28,56.28,56.16,56.23,24840.0,50.1715,50.1715,50.0645,50.1269,24840.0
2016-08-18 09:35:00,56.16,56.32,56.15,56.3,28140.0,50.0645,50.2071,50.0556,50.1893,28140.0
2016-08-18 09:40:00,56.3,56.31,56.27,56.3,22175.0,50.1893,50.1982,50.1626,50.1893,22175.0
2016-08-18 09:45:00,56.28,56.29,56.25,56.29,9000.0,50.1715,50.1804,50.1447,50.1804,9000.0
2016-08-18 09:50:00,56.29,56.31,56.27,56.31,17985.0,50.1804,50.1982,50.1626,50.1982,17985.0
2016-08-18 09:55:00,56.31,56.33,56.28,56.28,77590.0,50.1982,50.2161,50.1715,50.1715,77590.0
2016-08-18 10:00:00,56.27,56.32,56.25,56.32,15400.0,50.1626,50.2071,50.1447,50.2071,15400.0
2016-08-18 10:05:00,56.33,56.33,56.28,56.29,10795.0,50.2161,50.2161,50.1715,50.1804,10795.0
2016-08-18 10:10:00,56.29,56.3,56.24,56.25,11500.0,50.1804,50.1893,50.1358,50.1447,11500.0
2016-08-18 10:15:00,56.25,56.25,56.21,56.24,10495.0,50.1447,50.1447,50.1091,50.1358,10495.0
2016-08-18 10:20:00,56.25,56.25,56.21,56.23,7000.0,50.1447,50.1447,50.1091,50.1269,7000.0
2016-08-18 10:25:00,56.21,56.23,56.19,56.23,7030.0,50.1091,50.1269,50.0912,50.1269,7030.0
2016-08-18 10:30:00,56.23,56.25,56.22,56.22,7000.0,50.1269,50.1447,50.118,50.118,7000.0
2016-08-18 10:35:00,56.23,56.25,56.23,56.25,11645.0,50.1269,50.1447,50.1269,50.1447,11645.0
2016-08-18 10:40:00,56.24,56.24,56.18,56.19,28675.0,50.1358,50.1358,50.0823,50.0912,28675.0
2016-08-18 10:45:00,56.2,56.2,56.15,56.17,13625.0,50.1002,50.1002,50.0556,50.0734,13625.0
2016-08-18 10:50:00,56.15,56.2,56.15,56.2,15500.0,50.0556,50.1002,50.0556,50.1002,15500.0
2016-08-18 10:55:00,56.19,56.32,56.19,56.31,59500.0,50.0912,50.2071,50.0912,50.1982,59500.0
2016-08-18 11:00:00,56.3,56.3,56.26,56.26,13500.0,50.1893,50.1893,50.1537,50.1537,13500.0
2016-08-18 11:05:00,56.25,56.29,56.25,56.28,7415.0,50.1447,50.1804,50.1447,50.1715,7415.0
2016-08-18 11:10:00,56.3,56.31,56.25,56.25,41345.0,50.1893,50.1982,50.1447,50.1447,41345.0
2016-08-18 11:15:00,56.24,56.29,56.24,56.29,7470.0,50.1358,50.1804,50.1358,50.1804,7470.0
2016-08-18 11:20:00,56.26,56.31,56.24,56.31,7000.0,50.1537,50.1982,50.1358,50.1982,7000.0
2016-08-18 11:25:00,56.32,56.35,56.32,56.35,15500.0,50.2071,50.2339,50.2071,50.2339,15500.0
2016-08-18 11:30:00,56.35,56.36,56.34,56.34,12000.0,50.2339,50.2428,50.225,50.225,12000.0
2016-08-18 11:35:00,56.32,56.32,56.3,56.3,5355.0,50.2071,50.2071,50.1893,50.1893,5355.0
2016-08-18 11:40:00,56.29,56.34,56.26,56.34,21500.0,50.1804,50.225,50.1537,50.225,21500.0
2016-08-18 11:45:00,56.35,56.36,56.31,56.32,8860.0,50.2339,50.2428,50.1982,50.2071,8860.0
2016-08-18 11:50:00,56.32,56.32,56.3,56.3,5010.0,50.2071,50.2071,50.1893,50.1893,5010.0
2016-08-18 11:55:00,56.32,56.32,56.27,56.27,7000.0,50.2071,50.2071,50.1626,50.1626,7000.0
2016-08-18 12:00:00,56.28,56.3,56.27,56.3,25000.0,50.1715,50.1893,50.1626,50.1893,25000.0
2016-08-18 12:05:00,56.32,56.34,56.32,56.34,5500.0,50.2071,50.225,50.2071,50.225,5500.0
2016-08-18 12:10:00,56.35,56.35,56.32,56.32,9625.0,50.2339,50.2339,50.2071,50.2071,9625.0
2016-08-18 12:15:00,56.31,56.35,56.31,56.34,13000.0,50.1982,50.2339,50.1982,50.225,13000.0
2016-08-18 12:20:00,56.34,56.37,56.32,56.33,35290.0,50.225,50.2517,50.2071,50.2161,35290.0
2016-08-18 12:25:00,56.33,56.33,56.31,56.31,5500.0,50.2161,50.2161,50.1982,50.1982,5500.0
2016-08-18 12:30:00,56.32,56.33,56.31,56.33,15000.0,50.2071,50.2161,50.1982,50.2161,15000.0
2016-08-18 12:35:00,56.33,56.38,56.31,56.37,17500.0,50.2161,50.2606,50.1982,50.2517,17500.0
2016-08-18 12:40:00,56.37,56.38,56.36,56.38,2500.0,50.2517,50.2606,50.2428,50.2606,2500.0
2016-08-18 12:45:00,56.38,56.38,56.34,56.35,11000.0,50.2606,50.2606,50.225,50.2339,11000.0
2016-08-18 12:50:00,56.35,56.36,56.33,56.33,5500.0,50.2339,50.2428,50.2161,50.2161,5500.0
2016-08-18 12:55:00,56.36,56.36,56.3,56.31,6475.0,50.2428,50.2428,50.1893,50.1982,6475.0
2016-08-18 13:00:00,56.29,56.32,56.29,56.3,9610.0,50.1804,50.2071,50.1804,50.1893,9610.0
2016-08-18 13:05:00,56.29,56.35,56.29,56.32,15950.0,50.1804,50.2339,50.1804,50.2071,15950.0
2016-08-18 13:10:00,56.31,56.32,56.31,56.31,1500.0,50.1982,50.2071,50.1982,50.1982,1500.0
2016-08-18 13:15:00,56.32,56.32,56.29,56.29,4500.0,50.2071,50.2071,50.1804,50.1804,4500.0
2016-08-18 13:20:00,56.29,56.34,56.29,56.34,9640.0,50.1804,50.225,50.1804,50.225,9640.0
2016-08-18 13:25:00,56.33,56.33,56.3,56.3,5500.0,50.2161,50.2161,50.1893,50.1893,5500.0
2016-08-18 13:30:00,56.33,56.35,56.33,56.35,2000.0,50.2161,50.2339,50.2161,50.2339,2000.0
2016-08-18 13:35:00,56.34,56.34,56.32,56.32,7500.0,50.225,50.225,50.2071,50.2071,7500.0
2016-08-18 13:40:00,56.32,56.33,56.3,56.3,6500.0,50.2071,50.2161,50.1893,50.1893,6500.0
2016-08-18 13:45:00,56.29,56.3,56.28,56.28,7000.0,50.1804,50.1893,50.1715,50.1715,7000.0
2016-08-18 13:50:00,56.28,56.31,56.27,56.3,19165.0,50.1715,50.1982,50.1626,50.1893,19165.0
2016-08-18 13:55:00,56.3,56.33,56.29,56.33,27435.0,50.1893,50.2161,50.1804,50.2161,27435.0
2016-08-18 14:00:00,56.31,56.34,56.29,56.34,16000.0,50.1982,50.225,50.1804,50.225,16000.0
2016-08-18 14:05:00,56.35,56.36,56.33,56.36,6000.0,50.2339,50.2428,50.2161,50.2428,6000.0
2016-08-18 14:10:00,56.38,56.38,56.37,56.38,2000.0,50.2606,50.2606,50.2517,50.2606,2000.0
2016-08-18 14:15:00,56.38,56.38,56.36,56.36,12000.0,50.2606,50.2606,50.2428,50.2428,12000.0
2016-08-18 14:20:00,56.35,56.35,56.33,56.34,145240.0,50.2339,50.2339,50.2161,50.225,145240.0
2016-08-18 14:25:00,56.35,56.36,56.32,56.32,11735.0,50.2339,50.2428,50.2071,50.2071,11735.0
2016-08-18 14:30:00,56.32,56.33,56.3,56.33,12820.0,50.2071,50.2161,50.1893,50.2161,12820.0
2016-08-18 14:35:00,56.35,56.38,56.34,56.35,2755.0,50.2339,50.2606,50.225,50.2339,2755.0
2016-08-18 14:40:00,56.35,56.38,56.34,56.38,8500.0,50.2339,50.2606,50.225,50.2606,8500.0
2016-08-18 14:45:00,56.37,56.38,56.34,56.35,69325.0,50.2517,50.2606,50.225,50.2339,69325.0
2016-08-18 14:50:00,56.36,56.37,56.36,56.36,14000.0,50.2428,50.2517,50.2428,50.2428,14000.0
2016-08-18 14:55:00,56.34,56.36,56.33,56.34,12325.0,50.225,50.2428,50.2161,50.225,12325.0
2016-08-18 15:00:00,56.33,56.33,56.28,56.29,10015.0,50.2161,50.2161,50.1715,50.1804,10015.0
2016-08-18 15:05:00,56.29,56.33,56.29,56.32,7000.0,50.1804,50.2161,50.1804,50.2071,7000.0
2016-08-18 15:10:00,56.33,56.34,56.3,56.31,7060.0,50.2161,50.225,50.1893,50.1982,7060.0
2016-08-18 15:15:00,56.3,56.31,56.29,56.3,10000.0,50.1893,50.1982,50.1804,50.1893,10000.0
2016-08-18 15:20:00,56.3,56.31,56.3,56.31,8290.0,50.1893,50.1982,50.1893,50.1982,8290.0
2016-08-18 15:25:00,56.32,56.34,56.32,56.33,16250.0,50.2071,50.225,50.2071,50.2161,16250.0
2016-08-18 15:30:00,56.33,56.34,56.29,56.32,20560.0,50.2161,50.225,50.1804,50.2071,20560.0
2016-08-18 15:35:00,56.33,56.33,56.26,56.26,19285.0,50.2161,50.2161,50.1537,50.1537,19285.0
2016-08-18 15:40:00,56.28,56.28,56.23,56.24,19020.0,50.1715,50.1715,50.1269,50.1358,19020.0
2016-08-18 15:45:00,56.24,56.25,56.21,56.21,17985.0,50.1358,50.1447,50.1091,50.1091,17985.0
2016-08-18 15:50:00,56.23,56.27,56.22,56.27,26965.0,50.1269,50.1626,50.118,50.1626,26965.0
2016-08-18 15:55:00,56.26,56.27,56.24,56.25,133685.0,50.1537,50.1626,50.1358,50.1447,133685.0
2016-08-19 09:30:00,56.21,56.28,56.21,56.28,135980.0,50.1091,50.1715,50.1091,50.1715,135980.0
2016-08-19 09:35:00,56.3,56.38,56.28,56.28,37700.0,50.1893,50.2606,50.1715,50.1715,37700.0
2016-08-19 09:40:00,56.3,56.3,56.21,56.25,8730.0,50.1893,50.1893,50.1091,50.1447,8730.0
2016-08-19 09:45:00,56.18,56.24,56.13,56.16,6000.0,50.0823,50.1358,50.0378,50.0645,6000.0
2016-08-19 09:50:00,56.14,56.21,56.14,56.17,16900.0,50.0467,50.1091,50.0467,50.0734,16900.0
2016-08-19 09:55:00,56.18,56.18,56.02,56.05,15600.0,50.0823,50.0823,49.9397,49.9664,15600.0
2016-08-19 10:00:00,56.05,56.06,56.05,56.06,2000.0,49.9664,49.9754,49.9664,49.9754,2000.0
2016-08-19 10:05:00,56.04,56.05,56.01,56.02,11550.0,49.9575,49.9664,49.9308,49.9397,11550.0
2016-08-19 10:10:00,56.03,56.07,56.0,56.07,8000.0,49.9486,49.9843,49.9219,49.9843,8000.0
2016-08-19 10:15:00,56.08,56.09,56.06,56.08,11500.0,49.9932,50.0021,49.9754,49.9932,11500.0
2016-08-19 10:20:00,56.08,56.11,56.08,56.09,4500.0,49.9932,50.0199,49.9932,50.0021,4500.0
2016-08-19 10:25:00,56.1,56.12,56.08,56.08,5000.0,50.011,50.0288,49.9932,49.9932,5000.0
2016-08-19 10:30:00,56.13,56.14,56.12,56.12,4505.0,50.0378,50.0467,50.0288,50.0288,4505.0
2016-08-19 10:35:00,56.11,56.12,56.11,56.12,7000.0,50.0199,50.0288,50.0199,50.0288,7000.0
2016-08-19 10:40:00,56.18,56.18,56.18,56.18,2000.0,50.0823,50.0823,50.0823,50.0823,2000.0
2016-08-19 10:45:00,56.18,56.24,56.18,56.21,8855.0,50.0823,50.1358,50.0823,50.1091,8855.0
2016-08-19 10:50:00,56.19,56.19,56.14,56.14,4875.0,50.0912,50.0912,50.0467,50.0467,4875.0
2016-08-19 10:55:00,56.15,56.18,56.15,56.16,3505.0,50.0556,50.0823,50.0556,50.0645,3505.0
2016-08-19 11:00:00,56.14,56.17,56.1,56.1,5000.0,50.0467,50.0734,50.011,50.011,5000.0
2016-08-19 11:05:00,56.09,56.09,56.09,56.09,1000.0,50.0021,50.0021,50.0021,50.0021,1000.0
2016-08-19 11:10:00,56.13,56.13,56.12,56.12,3500.0,50.0378,50.0378,50.0288,50.0288,3500.0
2016-08-19 11:15:00,56.14,56.15,56.13,56.13,5940.0,50.0467,50.0556,50.0378,50.0378,5940.0
2016-08-19 11:20:00,56.13,56.13,56.11,56.11,4525.0,50.0378,50.0378,50.0199,50.0199,4525.0
2016-08-19 11:25:00,56.13,56.13,56.06,56.06,11120.0,50.0378,50.0378,49.9754,49.9754,11120.0
2016-08-19 11:30:00,56.05,56.07,56.03,56.03,4500.0,49.9664,49.9843,49.9486,49.9486,4500.0
2016-08-19 11:35:00,56.02,56.02,55.95,55.96,18955.0,49.9397,49.9397,49.8773,49.8862,18955.0
2016-08-19 11:40:00,55.95,55.95,55.93,55.94,12950.0,49.8773,49.8773,49.8595,49.8684,12950.0
2016-08-19 11:45:00,55.95,55.98,55.94,55.94,19180.0,49.8773,49.904,49.8684,49.8684,19180.0
2016-08-19 11:50:00,55.97,56.0,55.96,56.0,3010.0,49.8951,49.9219,49.8862,49.9219,3010.0
2016-08-19 11:55:00,56.0,56.0,55.98,56.0,74860.0,49.9219,49.9219,49.904,49.9219,74860.0
2016-08-19 12:00:00,56.0,56.09,56.0,56.07,27005.0,49.9219,50.0021,49.9219,49.9843,27005.0
2016-08-19 12:05:00,56.05,56.08,56.05,56.06,10500.0,49.9664,49.9932,49.9664,49.9754,10500.0
2016-08-19 12:10:00,56.06,56.06,56.03,56.03,11905.0,49.9754,49.9754,49.9486,49.9486,11905.0
2016-08-19 12:15:00,56.02,56.02,55.94,55.94,6500.0,49.9397,49.9397,49.8684,49.8684,6500.0
2016-08-19 12:20:00,55.96,55.99,55.95,55.99,3000.0,49.8862,49.913,49.8773,49.913,3000.0
2016-08-19 12:25:00,56.0,56.02,55.99,56.02,7980.0,49.9219,49.9397,49.913,49.9397,7980.0
2016-08-19 12:30:00,56.05,56.05,56.01,56.01,9760.0,49.9664,49.9664,49.9308,49.9308,9760.0
2016-08-19 12:35:00,56.02,56.02,55.96,56.0,20920.0,49.9397,49.9397,49.8862,49.9219,20920.0
2016-08-19 12:40:00,55.98,55.99,55.96,55.99,4235.0,49.904,49.913,49.8862,49.913,4235.0
2016-08-19 12:45:00,55.98,55.98,55.96,55.96,3500.0,49.904,49.904,49.8862,49.8862,3500.0
2016-08-19 12:50:00,55.97,55.97,55.95,55.95,5500.0,49.8951,49.8951,49.8773,49.8773,5500.0
2016-08-19 12:55:00,55.96,55.97,55.95,55.97,5500.0,49.8862,49.8951,49.8773,49.8951,5500.0
2016-08-19 13:00:00,55.96,55.97,55.9,55.9,17185.0,49.8862,49.8951,49.8327,49.8327,17185.0
2016-08-19 13:05:00,55.88,55.88,55.87,55.87,5105.0,49.8149,49.8149,49.806,49.806,5105.0
2016-08-19 13:10:00,55.87,55.89,55.87,55.89,2000.0,49.806,49.8238,49.806,49.8238,2000.0
2016-08-19 13:15:00,55.9,55.91,55.89,55.89,5000.0,49.8327,49.8416,49.8238,49.8238,5000.0
2016-08-19 13:20:00,55.89,55.92,55.89,55.91,5010.0,49.8238,49.8506,49.8238,49.8416,5010.0
2016-08-19 13:25:00,55.89,55.92,55.88,55.92,5000.0,49.8238,49.8506,49.8149,49.8506,5000.0
2016-08-19 13:30:00,55.93,55.93,55.88,55.88,5000.0,49.8595,49.8595,49.8149,49.8149,5000.0
2016-08-19 13:35:00,55.91,55.94,55.91,55.94,5615.0,49.8416,49.8684,49.8416,49.8684,5615.0
2016-08-19 13:40:00,55.94,55.96,55.94,55.95,8050.0,49.8684,49.8862,49.8684,49.8773,8050.0
2016-08-19 13:45:00,55.96,55.96,55.96,55.96,1500.0,49.8862,49.8862,49.8862,49.8862,1500.0
2016-08-19 13:50:00,55.97,55.97,55.91,55.92,11535.0,49.8951,49.8951,49.8416,49.8506,11535.0
2016-08-19 13:55:00,55.89,55.89,55.83,55.83,12120.0,49.8238,49.8238,49.7703,49.7703,12120.0
2016-08-19 14:00:00,55.84,55.9,55.84,55.89,8015.0,49.7792,49.8327,49.7792,49.8238,8015.0
2016-08-19 14:05:00,55.92,55.93,55.89,55.93,4500.0,49.8506,49.8595,49.8238,49.8595,4500.0
2016-08-19 14:10:00,55.93,55.96,55.93,55.94,17530.0,49.8595,49.8862,49.8595,49.8684,17530.0
2016-08-19 14:15:00,55.95,55.95,55.94,55.95,6500.0,49.8773,49.8773,49.8684,49.8773,6500.0
2016-08-19 14:20:00,55.94,55.94,55.9,55.91,18000.0,49.8684,49.8684,49.8327,49.8416,18000.0
2016-08-19 14:25:00,55.93,55.93,55.89,55.9,16800.0,49.8595,49.8595,49.8238,49.8327,16800.0
2016-08-19 14:30:00,55.89,55.94,55.88,55.94,9500.0,49.8238,49.8684,49.8149,49.8684,9500.0
2016-08-19 14:35:00,55.94,55.95,55.93,55.94,5000.0,49.8684,49.8773,49.8595,49.8684,5000.0
2016-08-19 14:40:00,55.94,55.99,55.94,55.99,11475.0,49.8684,49.913,49.8684,49.913,11475.0
2016-08-19 14:45:00,55.99,56.0,55.98,56.0,6015.0,49.913,49.9219,49.904,49.9219,6015.0
2016-08-19 14:50:00,55.99,56.03,55.99,56.03,15225.0,49.913,49.9486,49.913,49.9486,15225.0
2016-08-19 14:55:00,56.03,56.03,56.02,56.03,8285.0,49.9486,49.9486,49.9397,49.9486,8285.0
2016-08-19 15:00:00,56.03,56.04,56.02,56.03,26535.0,49.9486,49.9575,49.9397,49.9486,26535.0
2016-08-19 15:05:00,56.03,56.06,56.03,56.06,8500.0,49.9486,49.9754,49.9486,49.9754,8500.0
2016-08-19 15:10:00,56.06,56.06,56.05,56.05,3500.0,49.9754,49.9754,49.9664,49.9664,3500.0
2016-08-19 15:15:00,56.06,56.07,56.04,56.06,9850.0,49.9754,49.9843,49.9575,49.9754,9850.0
2016-08-19 15:20:00,56.05,56.05,56.03,56.05,9655.0,49.9664,49.9664,49.9486,49.9664,9655.0
2016-08-19 15:25:00,56.04,56.04,56.03,56.04,20900.0,49.9575,49.9575,49.9486,49.9575,20900.0
2016-08-19 15:30:00,56.04,56.08,56.03,56.07,35785.0,49.9575,49.9932,49.9486,49.9843,35785.0
2016-08-19 15:35:00,56.08,56.09,56.05,56.06,16510.0,49.9932,50.0021,49.9664,49.9754,16510.0
2016-08-19 15:40:00,56.07,56.1,56.06,56.1,15805.0,49.9843,50.011,49.9754,50.011,15805.0
2016-08-19 15:45:00,56.09,56.09,56.08,56.08,27000.0,50.0021,50.0021,49.9932,49.9932,27000.0
2016-08-19 15:50:00,56.08,56.1,56.06,56.07,47590.0,49.9932,50.011,49.9754,49.9843,47590.0
2016-08-19 15:55:00,56.06,56.08,56.02,56.03,141145.0,49.9754,49.9932,49.9397,49.9486,141145.0
2016-08-22 09:30:00,56.07,56.16,55.9,55.93,32045.0,49.9843,50.0645,49.8327,49.8595,32045.0
2016-08-22 09:35:00,55.95,55.96,55.82,55.9,10005.0,49.8773,49.8862,49.7614,49.8327,10005.0
2016-08-22 09:40:00,55.88,56.0,55.82,55.97,42500.0,49.8149,49.9219,49.7614,49.8951,42500.0
2016-08-22 09:45:00,55.94,56.0,55.9,55.91,39505.0,49.8684,49.9219,49.8327,49.8416,39505.0
2016-08-22 09:50:00,55.93,56.01,55.92,55.96,16425.0,49.8595,49.9308,49.8506,49.8862,16425.0
2016-08-22 09:55:00,55.94,56.0,55.93,56.0,12685.0,49.8684,49.9219,49.8595,49.9219,12685.0
2016-08-22 10:00:00,56.02,56.02,55.98,55.99,15250.0,49.9397,49.9397,49.904,49.913,15250.0
2016-08-22 10:05:00,55.99,56.03,55.99,56.01,6000.0,49.913,49.9486,49.913,49.9308,6000.0
2016-08-22 10:10:00,56.03,56.04,55.97,55.99,34265.0,49.9486,49.9575,49.8951,49.913,34265.0
2016-08-22 10:15:00,55.98,56.0,55.98,56.0,3500.0,49.904,49.9219,49.904,49.9219,3500.0
2016-08-22 10:20:00,55.99,56.0,55.95,55.98,19200.0,49.913,49.9219,49.8773,49.904,19200.0
2016-08-22 10:25:00,56.01,56.02,55.96,55.99,9000.0,49.9308,49.9397,49.8862,49.913,9000.0
2016-08-22 10:30:00,55.98,56.05,55.98,56.05,7500.0,49.904,49.9664,49.904,49.9664,7500.0
2016-08-22 10:35:00,56.05,56.1,56.05,56.08,31910.0,49.9664,50.011,49.9664,49.9932,31910.0
2016-08-22 10:40:00,56.09,56.1,56.09,56.1,8500.0,50.0021,50.011,50.0021,50.011,8500.0
2016-08-22 10:45:00,56.1,56.11,56.05,56.05,19890.0,50.011,50.0199,49.9664,49.9664,19890.0
2016-08-22 10:50:00,56.06,56.07,56.03,56.05,9175.0,49.9754,49.9843,49.9486,49.9664,9175.0
2016-08-22 10:55:00,56.04,56.04,55.99,55.99,11025.0,49.9575,49.9575,49.913,49.913,11025.0
2016-08-22 11:00:00,55.99,56.04,55.99,56.04,3315.0,49.913,49.9575,49.913,49.9575,3315.0
2016-08-22 11:05:00,56.03,56.03,55.97,56.0,16275.0,49.9486,49.9486,49.8951,49.9219,16275.0
2016-08-22 11:10:00,56.0,56.03,56.0,56.01,5015.0,49.9219,49.9486,49.9219,49.9308,5015.0
2016-08-22 11:15:00,56.01,56.02,55.99,55.99,10000.0,49.9308,49.9397,49.913,49.913,10000.0
2016-08-22 11:20:00,55.97,55.97,55.86,55.88,14000.0,49.8951,49.8951,49.7971,49.8149,14000.0
2016-08-22 11:25:00,55.86,55.86,55.84,55.84,7455.0,49.7971,49.7971,49.7792,49.7792,7455.0
2016-08-22 11:30:00,55.86,55.88,55.86,55.88,5500.0,49.7971,49.8149,49.7971,49.8149,5500.0
2016-08-22 11:35:00,55.87,55.93,55.87,55.91,9755.0,49.806,49.8595,49.806,49.8416,9755.0
2016-08-22 11:40:00,55.9,55.91,55.9,55.91,5380.0,49.8327,49.8416,49.8327,49.8416,5380.0
2016-08-22 11:45:00,55.9,55.92,55.89,55.9,16720.0,49.8327,49.8506,49.8238,49.8327,16720.0
2016-08-22 11:50:00,55.9,55.94,55.9,55.93,5190.0,49.8327,49.8684,49.8327,49.8595,5190.0
2016-08-22 11:55:00,55.92,55.94,55.91,55.91,13000.0,49.8506,49.8684,49.8416,49.8416,13000.0
2016-08-22 12:00:00,55.9,55.91,55.87,55.88,17455.0,49.8327,49.8416,49.806,49.8149,17455.0
2016-08-22 12:05:00,55.86,55.86,55.85,55.86,7000.0,49.7971,49.7971,49.7882,49.7971,7000.0
2016-08-22 12:10:00,55.85,55.85,55.83,55.85,11900.0,49.7882,49.7882,49.7703,49.7882,11900.0
2016-08-22 12:15:00,55.84,55.86,55.84,55.85,8240.0,49.7792,49.7971,49.7792,49.7882,8240.0
2016-08-22 12:20:00,55.86,55.94,55.86,55.94,3000.0,49.7971,49.8684,49.7971,49.8684,3000.0
2016-08-22 12:25:00,55.94,55.96,55.93,55.96,7450.0,49.8684,49.8862,49.8595,49.8862,7450.0
2016-08-22 12:30:00,55.97,56.0,55.97,55.98,10170.0,49.8951,49.9219,49.8951,49.904,10170.0
2016-08-22 12:35:00,55.97,55.97,55.96,55.96,9000.0,49.8951,49.8951,49.8862,49.8862,9000.0
2016-08-22 12:40:00,55.96,55.96,55.92,55.92,11000.0,49.8862,49.8862,49.8506,49.8506,11000.0
2016-08-22 12:45:00,55.91,55.91,55.89,55.9,3590.0,49.8416,49.8416,49.8238,49.8327,3590.0
2016-08-22 12:50:00,55.9,55.92,55.9,55.92,2500.0,49.8327,49.8506,49.8327,49.8506,2500.0
2016-08-22 12:55:00,55.89,55.89,55.87,55.87,1500.0,49.8238,49.8238,49.806,49.806,1500.0
2016-08-22 13:00:00,55.88,55.92,55.88,55.89,5730.0,49.8149,49.8506,49.8149,49.8238,5730.0
2016-08-22 13:05:00,55.89,55.93,55.89,55.93,4195.0,49.8238,49.8595,49.8238,49.8595,4195.0
2016-08-22 13:10:00,55.93,55.97,55.93,55.94,8000.0,49.8595,49.8951,49.8595,49.8684,8000.0
2016-08-22 13:15:00,55.95,55.95,55.93,55.93,6500.0,49.8773,49.8773,49.8595,49.8595,6500.0
2016-08-22 13:20:00,55.92,55.92,55.85,55.85,4390.0,49.8506,49.8506,49.7882,49.7882,4390.0
2016-08-22 13:25:00,55.83,55.85,55.83,55.85,4510.0,49.7703,49.7882,49.7703,49.7882,4510.0
2016-08-22 13:30:00,55.85,55.85,55.83,55.84,6000.0,49.7882,49.7882,49.7703,49.7792,6000.0
2016-08-22 13:35:00,55.86,55.86,55.85,55.85,3000.0,49.7971,49.7971,49.7882,49.7882,3000.0
2016-08-22 13:40:00,55.86,55.91,55.86,55.91,3000.0,49.7971,49.8416,49.7971,49.8416,3000.0
2016-08-22 13:45:00,55.9,55.92,55.9,55.9,5700.0,49.8327,49.8506,49.8327,49.8327,5700.0
2016-08-22 13:50:00,55.9,55.9,55.88,55.9,5000.0,49.8327,49.8327,49.8149,49.8327,5000.0
2016-08-22 13:55:00,55.9,55.92,55.89,55.9,11250.0,49.8327,49.8506,49.8238,49.8327,11250.0
2016-08-22 14:00:00,55.92,55.95,55.91,55.95,4000.0,49.8506,49.8773,49.8416,49.8773,4000.0
2016-08-22 14:05:00,55.94,55.95,55.93,55.93,12085.0,49.8684,49.8773,49.8595,49.8595,12085.0
2016-08-22 14:10:00,55.93,55.94,55.92,55.93,18500.0,49.8595,49.8684,49.8506,49.8595,18500.0
2016-08-22 14:15:00,55.94,55.94,55.92,55.93,12555.0,49.8684,49.8684,49.8506,49.8595,12555.0
2016-08-22 14:20:00,55.93,55.94,55.9,55.93,27620.0,49.8595,49.8684,49.8327,49.8595,27620.0
2016-08-22 14:25:00,55.96,55.96,55.91,55.92,12355.0,49.8862,49.8862,49.8416,49.8506,12355.0
2016-08-22 14:30:00,55.92,55.96,55.92,55.96,7500.0,49.8506,49.8862,49.8506,49.8862,7500.0
2016-08-22 14:35:00,55.95,55.95,55.93,55.93,5000.0,49.8773,49.8773,49.8595,49.8595,5000.0
2016-08-22 14:40:00,55.93,55.94,55.9,55.94,11500.0,49.8595,49.8684,49.8327,49.8684,11500.0
2016-08-22 14:45:00,55.94,55.95,55.93,55.95,10415.0,49.8684,49.8773,49.8595,49.8773,10415.0
2016-08-22 14:50:00,55.94,55.94,55.89,55.92,15095.0,49.8684,49.8684,49.8238,49.8506,15095.0
2016-08-22 14:55:00,55.9,55.9,55.87,55.88,6000.0,49.8327,49.8327,49.806,49.8149,6000.0
2016-08-22 15:00:00,55.9,55.94,55.89,55.93,9030.0,49.8327,49.8684,49.8238,49.8595,9030.0
2016-08-22 15:05:00,55.93,55.94,55.92,55.94,15095.0,49.8595,49.8684,49.8506,49.8684,15095.0
2016-08-22 15:10:00,55.93,55.95,55.93,55.94,17250.0,49.8595,49.8773,49.8595,49.8684,17250.0
2016-08-22 15:15:00,55.92,55.92,55.89,55.89,9095.0,49.8506,49.8506,49.8238,49.8238,9095.0
2016-08-22 15:20:00,55.9,55.9,55.89,55.9,10500.0,49.8327,49.8327,49.8238,49.8327,10500.0
2016-08-22 15:25:00,55.91,55.94,55.91,55.91,23310.0,49.8416,49.8684,49.8416,49.8416,23310.0
2016-08-22 15:30:00,55.91,55.91,55.89,55.9,15245.0,49.8416,49.8416,49.8238,49.8327,15245.0
2016-08-22 15:35:00,55.9,55.91,55.89,55.9,32940.0,49.8327,49.8416,49.8238,49.8327,32940.0
2016-08-22 15:40:00,55.9,55.92,55.9,55.91,32325.0,49.8327,49.8506,49.8327,49.8416,32325.0
2016-08-22 15:45:00,55.92,55.92,55.87,55.88,56845.0,49.8506,49.8506,49.806,49.8149,56845.0
2016-08-22 15:50:00,55.88,55.9,55.88,55.89,55070.0,49.8149,49.8327,49.8149,49.8238,55070.0
2016-08-22 15:55:00,55.89,55.91,55.89,55.9,72955.0,49.8238,49.8416,49.8238,49.8327,72955.0
2016-08-23 09:30:00,56.16,56.26,55.98,55.98,22870.0,50.0645,50.1537,49.904,49.904,22870.0
2016-08-23 09:35:00,56.02,56.09,55.94,55.94,6365.0,49.9397,50.0021,49.8684,49.8684,6365.0
2016-08-23 09:40:00,55.99,56.03,55.97,56.03,12390.0,49.913,49.9486,49.8951,49.9486,12390.0
2016-08-23 09:45:00,56.05,56.06,55.93,55.93,17300.0,49.9664,49.9754,49.8595,49.8595,17300.0
2016-08-23 09:50:00,55.92,55.93,55.86,55.86,6720.0,49.8506,49.8595,49.7971,49.7971,6720.0
2016-08-23 09:55:00,55.87,55.91,55.86,55.86,7640.0,49.806,49.8416,49.7971,49.7971,7640.0
2016-08-23 10:00:00,55.86,55.96,55.84,55.93,8960.0,49.7971,49.8862,49.7792,49.8595,8960.0
2016-08-23 10:05:00,55.94,55.94,55.89,55.9,7000.0,49.8684,49.8684,49.8238,49.8327,7000.0
2016-08-23 10:10:00,55.88,55.89,55.84,55.86,15000.0,49.8149,49.8238,49.7792,49.7971,15000.0
2016-08-23 10:15:00,55.89,55.91,55.87,55.87,8345.0,49.8238,49.8416,49.806,49.806,8345.0
2016-08-23 10:20:00,55.86,55.89,55.86,55.89,2000.0,49.7971,49.8238,49.7971,49.8238,2000.0
2016-08-23 10:25:00,55.89,55.93,55.89,55.9,5000.0,49.8238,49.8595,49.8238,49.8327,5000.0
2016-08-23 10:30:00,55.92,55.92,55.9,55.9,3610.0,49.8506,49.8506,49.8327,49.8327,3610.0
2016-08-23 10:35:00,55.9,55.94,55.9,55.94,4480.0,49.8327,49.8684,49.8327,49.8684,4480.0
2016-08-23 10:40:00,55.95,55.97,55.87,55.91,34005.0,49.8773,49.8951,49.806,49.8416,34005.0
2016-08-23 10:45:00,55.89,55.93,55.89,55.91,8365.0,49.8238,49.8595,49.8238,49.8416,8365.0
2016-08-23 10:50:00,55.94,55.94,55.92,55.92,1000.0,49.8684,49.8684,49.8506,49.8506,1000.0
2016-08-23 10:55:00,55.9,55.9,55.89,55.9,2000.0,49.8327,49.8327,49.8238,49.8327,2000.0
2016-08-23 11:00:00,55.88,55.92,55.87,55.87,6110.0,49.8149,49.8506,49.806,49.806,6110.0
2016-08-23 11:05:00,55.89,55.89,55.8,55.84,11265.0,49.8238,49.8238,49.7436,49.7792,11265.0
2016-08-23 11:10:00,55.83,55.87,55.82,55.86,13295.0,49.7703,49.806,49.7614,49.7971,13295.0
2016-08-23 11:15:00,55.84,55.86,55.82,55.84,23140.0,49.7792,49.7971,49.7614,49.7792,23140.0
2016-08-23 11:20:00,55.85,55.87,55.83,55.87,40340.0,49.7882,49.806,49.7703,49.806,40340.0
2016-08-23 11:25:00,55.87,55.87,55.83,55.84,10975.0,49.806,49.806,49.7703,49.7792,10975.0
2016-08-23 11:30:00,55.83,55.87,55.82,55.86,5000.0,49.7703,49.806,49.7614,49.7971,5000.0
2016-08-23 11:35:00,55.86,55.89,55.85,55.89,4000.0,49.7971,49.8238,49.7882,49.8238,4000.0
2016-08-23 11:40:00,55.96,55.96,55.94,55.96,5000.0,49.8862,49.8862,49.8684,49.8862,5000.0
2016-08-23 11:45:00,55.95,55.96,55.86,55.89,30990.0,49.8773,49.8862,49.7971,49.8238,30990.0
2016-08-23 11:50:00,55.91,55.92,55.89,55.9,16000.0,49.8416,49.8506,49.8238,49.8327,16000.0
2016-08-23 11:55:00,55.9,55.92,55.9,55.92,4500.0,49.8327,49.8506,49.8327,49.8506,4500.0
2016-08-23 12:00:00,55.92,55.92,55.86,55.87,29225.0,49.8506,49.8506,49.7971,49.806,29225.0
2016-08-23 12:05:00,55.88,55.88,55.86,55.86,6000.0,49.8149,49.8149,49.7971,49.7971,6000.0
2016-08-23 12:10:00,55.87,55.87,55.87,55.87,1000.0,49.806,49.806,49.806,49.806,1000.0
2016-08-23 12:15:00,55.9,55.9,55.89,55.9,2500.0,49.8327,49.8327,49.8238,49.8327,2500.0
2016-08-23 12:20:00,55.91,55.92,55.89,55.89,20005.0,49.8416,49.8506,49.8238,49.8238,20005.0
2016-08-23 12:25:00,55.89,55.91,55.89,55.89,4500.0,49.8238,49.8416,49.8238,49.8238,4500.0
2016-08-23 12:30:00,55.9,55.9,55.85,55.85,15840.0,49.8327,49.8327,49.7882,49.7882,15840.0
2016-08-23 12:35:00,55.85,55.87,55.83,55.84,13500.0,49.7882,49.806,49.7703,49.7792,13500.0
2016-08-23 12:40:00,55.86,55.86,55.83,55.85,2000.0,49.7971,49.7971,49.7703,49.7882,2000.0
2016-08-23 12:45:00,55.88,55.9,55.86,55.9,2500.0,49.8149,49.8327,49.7971,49.8327,2500.0
2016-08-23 12:50:00,55.9,55.9,55.85,55.85,6570.0,49.8327,49.8327,49.7882,49.7882,6570.0
2016-08-23 12:55:00,55.86,55.88,55.86,55.87,4705.0,49.7971,49.8149,49.7971,49.806,4705.0
2016-08-23 13:00:00,55.89,55.91,55.89,55.9,3500.0,49.8238,49.8416,49.8238,49.8327,3500.0
2016-08-23 13:05:00,55.92,55.92,55.92,55.92,500.0,49.8506,49.8506,49.8506,49.8506,500.0
2016-08-23 13:10:00,55.92,55.92,55.88,55.9,8525.0,49.8506,49.8506,49.8149,49.8327,8525.0
2016-08-23 13:15:00,55.9,55.91,55.89,55.91,5500.0,49.8327,49.8416,49.8238,49.8416,5500.0
2016-08-23 13:20:00,55.94,55.94,55.89,55.91,21965.0,49.8684,49.8684,49.8238,49.8416,21965.0
2016-08-23 13:25:00,55.9,55.9,55.86,55.87,7000.0,49.8327,49.8327,49.7971,49.806,7000.0
2016-08-23 13:30:00,55.88,55.88,55.85,55.85,10650.0,49.8149,49.8149,49.7882,49.7882,10650.0
2016-08-23 13:35:00,55.86,55.86,55.85,55.86,5500.0,49.7971,49.7971,49.7882,49.7971,5500.0
2016-08-23 13:40:00,55.87,55.87,55.87,55.87,3790.0,49.806,49.806,49.806,49.806,3790.0
2016-08-23 13:45:00,55.86,55.87,55.86,55.86,4500.0,49.7971,49.806,49.7971,49.7971,4500.0
2016-08-23 13:50:00,55.86,55.87,55.84,55.86,9525.0,49.7971,49.806,49.7792,49.7971,9525.0
2016-08-23 13:55:00,55.86,55.87,55.86,55.86,3500.0,49.7971,49.806,49.7971,49.7971,3500.0
2016-08-23 14:00:00,55.86,55.86,55.82,55.84,9625.0,49.7971,49.7971,49.7614,49.7792,9625.0
2016-08-23 14:05:00,55.84,55.86,55.83,55.83,7500.0,49.7792,49.7971,49.7703,49.7703,7500.0
2016-08-23 14:10:00,55.84,55.86,55.83,55.85,4500.0,49.7792,49.7971,49.7703,49.7882,4500.0
2016-08-23 14:15:00,55.86,55.86,55.83,55.83,5560.0,49.7971,49.7971,49.7703,49.7703,5560.0
2016-08-23 14:20:00,55.84,55.84,55.84,55.84,5000.0,49.7792,49.7792,49.7792,49.7792,5000.0
2016-08-23 14:25:00,55.84,55.86,55.84,55.85,7500.0,49.7792,49.7971,49.7792,49.7882,7500.0
2016-08-23 14:30:00,55.85,55.85,55.82,55.83,11450.0,49.7882,49.7882,49.7614,49.7703,11450.0
2016-08-23 14:35:00,55.83,55.83,55.81,55.81,10095.0,49.7703,49.7703,49.7525,49.7525,10095.0
2016-08-23 14:40:00,55.82,55.82,55.76,55.78,18395.0,49.7614,49.7614,49.7079,49.7257,18395.0
2016-08-23 14:45:00,55.77,55.78,55.76,55.77,9840.0,49.7168,49.7257,49.7079,49.7168,9840.0
2016-08-23 14:50:00,55.77,55.77,55.73,55.73,20255.0,49.7168,49.7168,49.6812,49.6812,20255.0
2016-08-23 14:55:00,55.73,55.74,55.73,55.74,18615.0,49.6812,49.6901,49.6812,49.6901,18615.0
2016-08-23 15:00:00,55.73,55.78,55.73,55.77,10500.0,49.6812,49.7257,49.6812,49.7168,10500.0
2016-08-23 15:05:00,55.77,55.78,55.77,55.77,5500.0,49.7168,49.7257,49.7168,49.7168,5500.0
2016-08-23 15:10:00,55.77,55.82,55.77,55.81,11260.0,49.7168,49.7614,49.7168,49.7525,11260.0
2016-08-23 15:15:00,55.81,55.82,55.79,55.8,19240.0,49.7525,49.7614,49.7347,49.7436,19240.0
2016-08-23 15:20:00,55.8,55.8,55.76,55.76,18880.0,49.7436,49.7436,49.7079,49.7079,18880.0
2016-08-23 15:25:00,55.76,55.77,55.73,55.75,23695.0,49.7079,49.7168,49.6812,49.699,23695.0
2016-08-23 15:30:00,55.75,55.79,55.75,55.77,19515.0,49.699,49.7347,49.699,49.7168,19515.0
2016-08-23 15:35:00,55.77,55.79,55.74,55.79,26380.0,49.7168,49.7347,49.6901,49.7347,26380.0
2016-08-23 15:40:00,55.78,55.78,55.77,55.78,55560.0,49.7257,49.7257,49.7168,49.7257,55560.0
2016-08-23 15:45:00,55.78,55.8,55.78,55.79,33430.0,49.7257,49.7436,49.7257,49.7347,33430.0
2016-08-23 15:50:00,55.8,55.81,55.79,55.79,47880.0,49.7436,49.7525,49.7347,49.7347,47880.0
2016-08-23 15:55:00,55.79,55.8,55.73,55.75,123450.0,49.7347,49.7436,49.6812,49.699,123450.0
2016-08-24 09:30:00,55.65,55.7,55.64,55.65,29030.0,49.6099,49.6544,49.6009,49.6099,29030.0
2016-08-24 09:35:00,55.68,55.74,55.65,55.74,3000.0,49.6366,49.6901,49.6099,49.6901,3000.0
2016-08-24 09:40:00,55.71,55.75,55.65,55.65,13500.0,49.6633,49.699,49.6099,49.6099,13500.0
2016-08-24 09:45:00,55.59,55.59,55.57,55.58,10000.0,49.5564,49.5564,49.5385,49.5475,10000.0
2016-08-24 09:50:00,55.61,55.61,55.52,55.56,25615.0,49.5742,49.5742,49.494,49.5296,25615.0
2016-08-24 09:55:00,55.56,55.59,55.55,55.56,5500.0,49.5296,49.5564,49.5207,49.5296,5500.0
2016-08-24 10:00:00,55.58,55.59,55.56,55.57,21025.0,49.5475,49.5564,49.5296,49.5385,21025.0
2016-08-24 10:05:00,55.58,55.59,55.54,55.55,13000.0,49.5475,49.5564,49.5118,49.5207,13000.0
2016-08-24 10:10:00,55.55,55.55,55.53,55.53,2000.0,49.5207,49.5207,49.5029,49.5029,2000.0
2016-08-24 10:15:00,55.5,55.51,55.45,55.47,5500.0,49.4761,49.4851,49.4316,49.4494,5500.0
2016-08-24 10:20:00,55.47,55.47,55.4,55.4,12170.0,49.4494,49.4494,49.387,49.387,12170.0
2016-08-24 10:25:00,55.4,55.45,55.35,55.44,29000.0,49.387,49.4316,49.3424,49.4227,29000.0
2016-08-24 10:30:00,55.47,55.54,55.47,55.54,6500.0,49.4494,49.5118,49.4494,49.5118,6500.0
2016-08-24 10:35:00,55.56,55.59,55.55,55.59,6500.0,49.5296,49.5564,49.5207,49.5564,6500.0
2016-08-24 10:40:00,55.57,55.58,55.55,55.56,21425.0,49.5385,49.5475,49.5207,49.5296,21425.0
2016-08-24 10:45:00,55.55,55.55,55.47,55.47,8050.0,49.5207,49.5207,49.4494,49.4494,8050.0
2016-08-24 10:50:00,55.45,55.48,55.44,55.45,13775.0,49.4316,49.4583,49.4227,49.4316,13775.0
2016-08-24 10:55:00,55.45,55.47,55.45,55.47,6000.0,49.4316,49.4494,49.4316,49.4494,6000.0
2016-08-24 11:00:00,55.5,55.57,55.49,55.54,26025.0,49.4761,49.5385,49.4672,49.5118,26025.0
2016-08-24 11:05:00,55.54,55.58,55.53,55.56,17500.0,49.5118,49.5475,49.5029,49.5296,17500.0
2016-08-24 11:10:00,55.56,55.58,55.54,55.54,15465.0,49.5296,49.5475,49.5118,49.5118,15465.0
2016-08-24 11:15:00,55.54,55.55,55.51,55.51,32540.0,49.5118,49.5207,49.4851,49.4851,32540.0
2016-08-24 11:20:00,55.5,55.51,55.45,55.49,14630.0,49.4761,49.4851,49.4316,49.4672,14630.0
2016-08-24 11:25:00,55.49,55.52,55.49,55.52,35750.0,49.4672,49.494,49.4672,49.494,35750.0
2016-08-24 11:30:00,55.52,55.54,55.51,55.54,19745.0,49.494,49.5118,49.4851,49.5118,19745.0
2016-08-24 11:35:00,55.54,55.55,55.51,55.54,51665.0,49.5118,49.5207,49.4851,49.5118,51665.0
2016-08-24 11:40:00,55.54,55.56,55.52,55.52,42125.0,49.5118,49.5296,49.494,49.494,42125.0
2016-08-24 11:45:00,55.51,55.52,55.48,55.51,13500.0,49.4851,49.494,49.4583,49.4851,13500.0
2016-08-24 11:50:00,55.51,55.52,55.49,55.49,15740.0,49.4851,49.494,49.4672,49.4672,15740.0
2016-08-24 11:55:00,55.5,55.53,55.49,55.5,23555.0,49.4761,49.5029,49.4672,49.4761,23555.0
2016-08-24 12:00:00,55.51,55.53,55.51,55.52,25415.0,49.4851,49.5029,49.4851,49.494,25415.0
2016-08-24 12:05:00,55.53,55.58,55.52,55.58,32000.0,49.5029,49.5475,49.494,49.5475,32000.0
2016-08-24 12:10:00,55.58,55.59,55.58,55.58,9810.0,49.5475,49.5564,49.5475,49.5475,9810.0
2016-08-24 12:15:00,55.6,55.6,55.53,55.54,20450.0,49.5653,49.5653,49.5029,49.5118,20450.0
2016-08-24 12:20:00,55.54,55.54,55.52,55.52,11470.0,49.5118,49.5118,49.494,49.494,11470.0
2016-08-24 12:25:00,55.52,55.52,55.5,55.5,12950.0,49.494,49.494,49.4761,49.4761,12950.0
2016-08-24 12:30:00,55.5,55.5,55.48,55.49,20670.0,49.4761,49.4761,49.4583,49.4672,20670.0
2016-08-24 12:35:00,55.49,55.5,55.48,55.49,23500.0,49.4672,49.4761,49.4583,49.4672,23500.0
2016-08-24 12:40:00,55.51,55.51,55.47,55.49,13255.0,49.4851,49.4851,49.4494,49.4672,13255.0
2016-08-24 12:45:00,55.5,55.51,55.5,55.5,2500.0,49.4761,49.4851,49.4761,49.4761,2500.0
2016-08-24 12:50:00,55.5,55.52,55.5,55.51,7595.0,49.4761,49.494,49.4761,49.4851,7595.0
2016-08-24 12:55:00,55.52,55.53,55.5,55.5,15780.0,49.494,49.5029,49.4761,49.4761,15780.0
2016-08-24 13:00:00,55.5,55.51,55.5,55.5,19830.0,49.4761,49.4851,49.4761,49.4761,19830.0
2016-08-24 13:05:00,55.5,55.51,55.49,55.49,22000.0,49.4761,49.4851,49.4672,49.4672,22000.0
2016-08-24 13:10:00,55.49,55.49,55.47,55.47,11145.0,49.4672,49.4672,49.4494,49.4494,11145.0
2016-08-24 13:15:00,55.48,55.48,55.46,55.47,10570.0,49.4583,49.4583,49.4405,49.4494,10570.0
2016-08-24 13:20:00,55.48,55.5,55.48,55.5,8500.0,49.4583,49.4761,49.4583,49.4761,8500.0
2016-08-24 13:25:00,55.48,55.51,55.48,55.51,9325.0,49.4583,49.4851,49.4583,49.4851,9325.0
2016-08-24 13:30:00,55.51,55.52,55.5,55.51,12320.0,49.4851,49.494,49.4761,49.4851,12320.0
2016-08-24 13:35:00,55.51,55.53,55.51,55.51,16770.0,49.4851,49.5029,49.4851,49.4851,16770.0
2016-08-24 13:40:00,55.51,55.52,55.5,55.5,8570.0,49.4851,49.494,49.4761,49.4761,8570.0
2016-08-24 13:45:00,55.47,55.47,55.47,55.47,3355.0,49.4494,49.4494,49.4494,49.4494,3355.0
2016-08-24 13:50:00,55.47,55.48,55.45,55.46,9500.0,49.4494,49.4583,49.4316,49.4405,9500.0
2016-08-24 13:55:00,55.46,55.46,55.45,55.45,2660.0,49.4405,49.4405,49.4316,49.4316,2660.0
2016-08-24 14:00:00,55.47,55.49,55.47,55.48,16265.0,49.4494,49.4672,49.4494,49.4583,16265.0
2016-08-24 14:05:00,55.48,55.54,55.47,55.53,18005.0,49.4583,49.5118,49.4494,49.5029,18005.0
2016-08-24 14:10:00,55.53,55.53,55.52,55.52,27310.0,49.5029,49.5029,49.494,49.494,27310.0
2016-08-24 14:15:00,55.52,55.52,55.49,55.49,9375.0,49.494,49.494,49.4672,49.4672,9375.0
2016-08-24 14:20:00,55.5,55.5,55.48,55.48,12165.0,49.4761,49.4761,49.4583,49.4583,12165.0
2016-08-24 14:25:00,55.47,55.5,55.46,55.5,11000.0,49.4494,49.4761,49.4405,49.4761,11000.0
2016-08-24 14:30:00,55.5,55.51,55.47,55.47,18840.0,49.4761,49.4851,49.4494,49.4494,18840.0
2016-08-24 14:35:00,55.47,55.5,55.47,55.5,20285.0,49.4494,49.4761,49.4494,49.4761,20285.0
2016-08-24 14:40:00,55.5,55.51,55.45,55.46,79020.0,49.4761,49.4851,49.4316,49.4405,79020.0
2016-08-24 14:45:00,55.46,55.47,55.44,55.44,47070.0,49.4405,49.4494,49.4227,49.4227,47070.0
2016-08-24 14:50:00,55.45,55.45,55.44,55.44,6045.0,49.4316,49.4316,49.4227,49.4227,6045.0
2016-08-24 14:55:00,55.46,55.46,55.44,55.46,33155.0,49.4405,49.4405,49.4227,49.4405,33155.0
2016-08-24 15:00:00,55.46,55.47,55.45,55.47,20905.0,49.4405,49.4494,49.4316,49.4494,20905.0
2016-08-24 15:05:00,55.48,55.48,55.43,55.43,27185.0,49.4583,49.4583,49.4137,49.4137,27185.0
2016-08-24 15:10:00,55.44,55.45,55.43,55.43,18180.0,49.4227,49.4316,49.4137,49.4137,18180.0
2016-08-24 15:15:00,55.42,55.43,55.41,55.41,15500.0,49.4048,49.4137,49.3959,49.3959,15500.0
2016-08-24 15:20:00,55.42,55.44,55.42,55.42,12060.0,49.4048,49.4227,49.4048,49.4048,12060.0
2016-08-24 15:25:00,55.42,55.46,55.42,55.43,9000.0,49.4048,49.4405,49.4048,49.4137,9000.0
2016-08-24 15:30:00,55.43,55.44,55.42,55.43,16395.0,49.4137,49.4227,49.4048,49.4137,16395.0
2016-08-24 15:35:00,55.42,55.43,55.37,55.37,35785.0,49.4048,49.4137,49.3602,49.3602,35785.0
2016-08-24 15:40:00,55.36,55.38,55.32,55.35,32155.0,49.3513,49.3692,49.3157,49.3424,32155.0
2016-08-24 15:45:00,55.35,55.38,55.31,55.38,39120.0,49.3424,49.3692,49.3068,49.3692,39120.0
2016-08-24 15:50:00,55.38,55.41,55.37,55.4,50005.0,49.3692,49.3959,49.3602,49.387,50005.0
2016-08-24 15:55:00,55.4,55.44,55.38,55.44,95830.0,49.387,49.4227,49.3692,49.4227,95830.0
2016-08-25 09:30:00,55.33,55.48,55.33,55.48,25505.0,49.3246,49.4583,49.3246,49.4583,25505.0
2016-08-25 09:35:00,55.42,55.42,55.3,55.31,25000.0,49.4048,49.4048,49.2978,49.3068,25000.0
2016-08-25 09:40:00,55.31,55.39,55.29,55.39,9510.0,49.3068,49.3781,49.2889,49.3781,9510.0
2016-08-25 09:45:00,55.35,55.35,55.29,55.33,15380.0,49.3424,49.3424,49.2889,49.3246,15380.0
2016-08-25 09:50:00,55.32,55.41,55.31,55.38,27985.0,49.3157,49.3959,49.3068,49.3692,27985.0
2016-08-25 09:55:00,55.38,55.43,55.38,55.41,18890.0,49.3692,49.4137,49.3692,49.3959,18890.0
2016-08-25 10:00:00,55.41,55.41,55.33,55.36,23390.0,49.3959,49.3959,49.3246,49.3513,23390.0
2016-08-25 10:05:00,55.39,55.41,55.38,55.41,6110.0,49.3781,49.3959,49.3692,49.3959,6110.0
2016-08-25 10:10:00,55.39,55.42,55.36,55.41,8105.0,49.3781,49.4048,49.3513,49.3959,8105.0
2016-08-25 10:15:00,55.42,55.44,55.38,55.4,14590.0,49.4048,49.4227,49.3692,49.387,14590.0
2016-08-25 10:20:00,55.4,55.5,55.4,55.48,19900.0,49.387,49.4761,49.387,49.4583,19900.0
2016-08-25 10:25:00,55.46,55.47,55.37,55.37,48590.0,49.4405,49.4494,49.3602,49.3602,48590.0
2016-08-25 10:30:00,55.41,55.41,55.38,55.4,6005.0,49.3959,49.3959,49.3692,49.387,6005.0
2016-08-25 10:35:00,55.39,55.41,55.37,55.37,13875.0,49.3781,49.3959,49.3602,49.3602,13875.0
2016-08-25 10:40:00,55.38,55.4,55.38,55.4,6000.0,49.3692,49.387,49.3692,49.387,6000.0
2016-08-25 10:45:00,55.4,55.43,55.39,55.43,8125.0,49.387,49.4137,49.3781,49.4137,8125.0
2016-08-25 10:50:00,55.42,55.44,55.38,55.41,16000.0,49.4048,49.4227,49.3692,49.3959,16000.0
2016-08-25 10:55:00,55.44,55.44,55.42,55.42,6435.0,49.4227,49.4227,49.4048,49.4048,6435.0
2016-08-25 11:00:00,55.43,55.46,55.41,55.41,17670.0,49.4137,49.4405,49.3959,49.3959,17670.0
2016-08-25 11:05:00,55.43,55.43,55.4,55.41,9660.0,49.4137,49.4137,49.387,49.3959,9660.0
2016-08-25 11:10:00,55.41,55.41,55.4,55.4,4705.0,49.3959,49.3959,49.387,49.387,4705.0
2016-08-25 11:15:00,55.41,55.42,55.39,55.4,21805.0,49.3959,49.4048,49.3781,49.387,21805.0
2016-08-25 11:20:00,55.38,55.4,55.36,55.36,13500.0,49.3692,49.387,49.3513,49.3513,13500.0
2016-08-25 11:25:00,55.34,55.34,55.26,55.28,26010.0,49.3335,49.3335,49.2622,49.28,26010.0
2016-08-25 11:30:00,55.29,55.31,55.21,55.22,19000.0,49.2889,49.3068,49.2176,49.2265,19000.0
2016-08-25 11:35:00,55.23,55.28,55.23,55.28,7050.0,49.2354,49.28,49.2354,49.28,7050.0
2016-08-25 11:40:00,55.27,55.28,55.26,55.26,17000.0,49.2711,49.28,49.2622,49.2622,17000.0
2016-08-25 11:45:00,55.28,55.29,55.25,55.26,9000.0,49.28,49.2889,49.2533,49.2622,9000.0
2016-08-25 11:50:00,55.27,55.29,55.26,55.27,9000.0,49.2711,49.2889,49.2622,49.2711,9000.0
2016-08-25 11:55:00,55.28,55.3,55.27,55.3,24620.0,49.28,49.2978,49.2711,49.2978,24620.0
2016-08-25 12:00:00,55.28,55.31,55.28,55.31,3000.0,49.28,49.3068,49.28,49.3068,3000.0
2016-08-25 12:05:00,55.29,55.35,55.29,55.33,13000.0,49.2889,49.3424,49.2889,49.3246,13000.0
2016-08-25 12:10:00,55.35,55.36,55.33,55.36,5000.0,49.3424,49.3513,49.3246,49.3513,5000.0
2016-08-25 12:15:00,55.35,55.41,55.35,55.37,10980.0,49.3424,49.3959,49.3424,49.3602,10980.0
2016-08-25 12:20:00,55.4,55.41,55.39,55.4,3000.0,49.387,49.3959,49.3781,49.387,3000.0
2016-08-25 12:25:00,55.39,55.4,55.39,55.4,9000.0,49.3781,49.387,49.3781,49.387,9000.0
2016-08-25 12:30:00,55.4,55.41,55.39,55.39,10810.0,49.387,49.3959,49.3781,49.3781,10810.0
2016-08-25 12:35:00,55.4,55.4,55.36,55.36,8005.0,49.387,49.387,49.3513,49.3513,8005.0
2016-08-25 12:40:00,55.37,55.38,55.37,55.37,3550.0,49.3602,49.3692,49.3602,49.3602,3550.0
2016-08-25 12:45:00,55.39,55.39,55.37,55.37,3500.0,49.3781,49.3781,49.3602,49.3602,3500.0
2016-08-25 12:50:00,55.37,55.39,55.36,55.38,8500.0,49.3602,49.3781,49.3513,49.3692,8500.0
2016-08-25 12:55:00,55.38,55.4,55.37,55.39,12940.0,49.3692,49.387,49.3602,49.3781,12940.0
2016-08-25 13:00:00,55.4,55.42,55.4,55.42,7500.0,49.387,49.4048,49.387,49.4048,7500.0
2016-08-25 13:05:00,55.42,55.42,55.36,55.36,19230.0,49.4048,49.4048,49.3513,49.3513,19230.0
2016-08-25 13:10:00,55.37,55.4,55.36,55.36,31175.0,49.3602,49.387,49.3513,49.3513,31175.0
2016-08-25 13:15:00,55.38,55.4,55.37,55.38,8000.0,49.3692,49.387,49.3602,49.3692,8000.0
2016-08-25 13:20:00,55.37,55.41,55.37,55.41,7000.0,49.3602,49.3959,49.3602,49.3959,7000.0
2016-08-25 13:25:00,55.41,55.44,55.41,55.44,14000.0,49.3959,49.4227,49.3959,49.4227,14000.0
2016-08-25 13:30:00,55.44,55.46,55.44,55.46,4500.0,49.4227,49.4405,49.4227,49.4405,4500.0
2016-08-25 13:35:00,55.46,55.46,55.39,55.4,15000.0,49.4405,49.4405,49.3781,49.387,15000.0
2016-08-25 13:40:00,55.4,55.4,55.37,55.39,4500.0,49.387,49.387,49.3602,49.3781,4500.0
2016-08-25 13:45:00,55.39,55.4,55.37,55.38,11545.0,49.3781,49.387,49.3602,49.3692,11545.0
2016-08-25 13:50:00,55.39,55.39,55.37,55.39,11500.0,49.3781,49.3781,49.3602,49.3781,11500.0
2016-08-25 13:55:00,55.4,55.43,55.39,55.41,17295.0,49.387,49.4137,49.3781,49.3959,17295.0
2016-08-25 14:00:00,55.41,55.42,55.41,55.42,17420.0,49.3959,49.4048,49.3959,49.4048,17420.0
2016-08-25 14:05:00,55.41,55.42,55.4,55.4,16815.0,49.3959,49.4048,49.387,49.387,16815.0
2016-08-25 14:10:00,55.42,55.46,55.41,55.45,15700.0,49.4048,49.4405,49.3959,49.4316,15700.0
2016-08-25 14:15:00,55.45,55.46,55.43,55.44,16000.0,49.4316,49.4405,49.4137,49.4227,16000.0
2016-08-25 14:20:00,55.44,55.44,55.38,55.41,18500.0,49.4227,49.4227,49.3692,49.3959,18500.0
2016-08-25 14:25:00,55.41,55.42,55.39,55.4,18500.0,49.3959,49.4048,49.3781,49.387,18500.0
2016-08-25 14:30:00,55.41,55.43,55.4,55.4,13500.0,49.3959,49.4137,49.387,49.387,13500.0
2016-08-25 14:35:00,55.4,55.41,55.4,55.4,13300.0,49.387,49.3959,49.387,49.387,13300.0
2016-08-25 14:40:00,55.4,55.42,55.39,55.4,31755.0,49.387,49.4048,49.3781,49.387,31755.0
2016-08-25 14:45:00,55.4,55.4,55.37,55.38,9500.0,49.387,49.387,49.3602,49.3692,9500.0
2016-08-25 14:50:00,55.37,55.39,55.36,55.37,7005.0,49.3602,49.3781,49.3513,49.3602,7005.0
2016-08-25 14:55:00,55.37,55.41,55.36,55.4,7000.0,49.3602,49.3959,49.3513,49.387,7000.0
2016-08-25 15:00:00,55.4,55.4,55.38,55.4,8500.0,49.387,49.387,49.3692,49.387,8500.0
2016-08-25 15:05:00,55.4,55.42,55.39,55.41,12250.0,49.387,49.4048,49.3781,49.3959,12250.0
2016-08-25 15:10:00,55.42,55.43,55.41,55.41,24295.0,49.4048,49.4137,49.3959,49.3959,24295.0
2016-08-25 15:15:00,55.41,55.42,55.4,55.41,9655.0,49.3959,49.4048,49.387,49.3959,9655.0
2016-08-25 15:20:00,55.41,55.43,55.41,55.43,17730.0,49.3959,49.4137,49.3959,49.4137,17730.0
2016-08-25 15:25:00,55.43,55.44,55.41,55.42,21400.0,49.4137,49.4227,49.3959,49.4048,21400.0
2016-08-25 15:30:00,55.41,55.41,55.4,55.41,27875.0,49.3959,49.3959,49.387,49.3959,27875.0
2016-08-25 15:35:00,55.41,55.43,55.41,55.42,35650.0,49.3959,49.4137,49.3959,49.4048,35650.0
2016-08-25 15:40:00,55.42,55.44,55.39,55.4,45240.0,49.4048,49.4227,49.3781,49.387,45240.0
2016-08-25 15:45:00,55.39,55.42,55.39,55.41,56875.0,49.3781,49.4048,49.3781,49.3959,56875.0
2016-08-25 15:50:00,55.41,55.42,55.37,55.4,65620.0,49.3959,49.4048,49.3602,49.387,65620.0
2016-08-25 15:55:00,55.41,55.46,55.37,55.45,90640.0,49.3959,49.4405,49.3602,49.4316,90640.0
2016-08-26 09:30:00,55.56,55.72,55.41,55.7,23180.0,49.5296,49.6723,49.3959,49.6544,23180.0
2016-08-26 09:35:00,55.73,55.75,55.68,55.73,108400.0,49.6812,49.699,49.6366,49.6812,108400.0
2016-08-26 09:40:00,55.75,55.85,55.74,55.8,44270.0,49.699,49.7882,49.6901,49.7436,44270.0
2016-08-26 09:45:00,55.81,55.84,55.77,55.8,32000.0,49.7525,49.7792,49.7168,49.7436,32000.0
2016-08-26 09:50:00,55.82,55.87,55.8,55.85,15850.0,49.7614,49.806,49.7436,49.7882,15850.0
2016-08-26 09:55:00,55.82,55.82,55.78,55.79,9000.0,49.7614,49.7614,49.7257,49.7347,9000.0
2016-08-26 10:00:00,55.75,55.87,55.71,55.83,37200.0,49.699,49.806,49.6633,49.7703,37200.0
2016-08-26 10:05:00,55.73,55.79,55.69,55.73,16590.0,49.6812,49.7347,49.6455,49.6812,16590.0
2016-08-26 10:10:00,55.73,55.76,55.66,55.68,17440.0,49.6812,49.7079,49.6188,49.6366,17440.0
2016-08-26 10:15:00,55.7,55.8,55.7,55.8,12500.0,49.6544,49.7436,49.6544,49.7436,12500.0
2016-08-26 10:20:00,55.75,55.78,55.72,55.78,7250.0,49.699,49.7257,49.6723,49.7257,7250.0
2016-08-26 10:25:00,55.82,55.82,55.75,55.82,7500.0,49.7614,49.7614,49.699,49.7614,7500.0
2016-08-26 10:30:00,55.83,55.86,55.8,55.8,36500.0,49.7703,49.7971,49.7436,49.7436,36500.0
2016-08-26 10:35:00,55.77,55.79,55.72,55.77,10500.0,49.7168,49.7347,49.6723,49.7168,10500.0
2016-08-26 10:40:00,55.76,55.81,55.73,55.78,7505.0,49.7079,49.7525,49.6812,49.7257,7505.0
2016-08-26 10:45:00,55.79,55.79,55.71,55.76,4000.0,49.7347,49.7347,49.6633,49.7079,4000.0
2016-08-26 10:50:00,55.76,55.76,55.74,55.75,6505.0,49.7079,49.7079,49.6901,49.699,6505.0
2016-08-26 10:55:00,55.8,55.81,55.78,55.78,3220.0,49.7436,49.7525,49.7257,49.7257,3220.0
2016-08-26 11:00:00,55.81,55.81,55.75,55.75,14825.0,49.7525,49.7525,49.699,49.699,14825.0
2016-08-26 11:05:00,55.77,55.83,55.76,55.79,19500.0,49.7168,49.7703,49.7079,49.7347,19500.0
2016-08-26 11:10:00,55.78,55.78,55.76,55.77,2275.0,49.7257,49.7257,49.7079,49.7168,2275.0
2016-08-26 11:15:00,55.81,55.81,55.73,55.73,3510.0,49.7525,49.7525,49.6812,49.6812,3510.0
2016-08-26 11:20:00,55.78,55.79,55.77,55.77,4060.0,49.7257,49.7347,49.7168,49.7168,4060.0
2016-08-26 11:25:00,55.76,55.8,55.75,55.78,3000.0,49.7079,49.7436,49.699,49.7257,3000.0
2016-08-26 11:30:00,55.78,55.82,55.78,55.79,15000.0,49.7257,49.7614,49.7257,49.7347,15000.0
2016-08-26 11:35:00,55.77,55.77,55.71,55.71,21500.0,49.7168,49.7168,49.6633,49.6633,21500.0
2016-08-26 11:40:00,55.69,55.69,55.6,55.62,6700.0,49.6455,49.6455,49.5653,49.5831,6700.0
2016-08-26 11:45:00,55.64,55.64,55.57,55.57,4270.0,49.6009,49.6009,49.5385,49.5385,4270.0
2016-08-26 11:50:00,55.56,55.57,55.43,55.45,13500.0,49.5296,49.5385,49.4137,49.4316,13500.0
2016-08-26 11:55:00,55.45,55.45,55.38,55.38,4185.0,49.4316,49.4316,49.3692,49.3692,4185.0
2016-08-26 12:00:00,55.4,55.4,55.27,55.35,18000.0,49.387,49.387,49.2711,49.3424,18000.0
2016-08-26 12:05:00,55.35,55.38,55.23,55.24,21185.0,49.3424,49.3692,49.2354,49.2444,21185.0
2016-08-26 12:10:00,55.24,55.29,55.21,55.28,9510.0,49.2444,49.2889,49.2176,49.28,9510.0
2016-08-26 12:15:00,55.26,55.34,55.26,55.34,6500.0,49.2622,49.3335,49.2622,49.3335,6500.0
2016-08-26 12:20:00,55.33,55.4,55.33,55.34,9000.0,49.3246,49.387,49.3246,49.3335,9000.0
2016-08-26 12:25:00,55.36,55.38,55.35,55.36,8000.0,49.3513,49.3692,49.3424,49.3513,8000.0
2016-08-26 12:30:00,55.34,55.4,55.34,55.37,10000.0,49.3335,49.387,49.3335,49.3602,10000.0
2016-08-26 12:35:00,55.39,55.42,55.36,55.39,6000.0,49.3781,49.4048,49.3513,49.3781,6000.0
2016-08-26 12:40:00,55.41,55.46,55.41,55.45,4750.0,49.3959,49.4405,49.3959,49.4316,4750.0
2016-08-26 12:45:00,55.46,55.48,55.46,55.47,1525.0,49.4405,49.4583,49.4405,49.4494,1525.0
2016-08-26 12:50:00,55.47,55.5,55.42,55.42,13250.0,49.4494,49.4761,49.4048,49.4048,13250.0
2016-08-26 12:55:00,55.45,55.47,55.45,55.45,2000.0,49.4316,49.4494,49.4316,49.4316,2000.0
2016-08-26 13:00:00,55.48,55.49,55.46,55.48,9510.0,49.4583,49.4672,49.4405,49.4583,9510.0
2016-08-26 13:05:00,55.45,55.47,55.45,55.47,5500.0,49.4316,49.4494,49.4316,49.4494,5500.0
2016-08-26 13:10:00,55.47,55.47,55.35,55.35,4500.0,49.4494,49.4494,49.3424,49.3424,4500.0
2016-08-26 13:15:00,55.32,55.32,55.3,55.3,3500.0,49.3157,49.3157,49.2978,49.2978,3500.0
2016-08-26 13:20:00,55.35,55.37,55.33,55.37,1500.0,49.3424,49.3602,49.3246,49.3602,1500.0
2016-08-26 13:25:00,55.32,55.38,55.32,55.35,2500.0,49.3157,49.3692,49.3157,49.3424,2500.0
2016-08-26 13:30:00,55.36,55.41,55.35,55.36,6735.0,49.3513,49.3959,49.3424,49.3513,6735.0
2016-08-26 13:35:00,55.34,55.35,55.33,55.34,3000.0,49.3335,49.3424,49.3246,49.3335,3000.0
2016-08-26 13:40:00,55.36,55.36,55.34,55.35,6500.0,49.3513,49.3513,49.3335,49.3424,6500.0
2016-08-26 13:45:00,55.35,55.36,55.33,55.33,6500.0,49.3424,49.3513,49.3246,49.3246,6500.0
2016-08-26 13:50:00,55.35,55.38,55.34,55.34,7500.0,49.3424,49.3692,49.3335,49.3335,7500.0
2016-08-26 13:55:00,55.33,55.38,55.29,55.38,12645.0,49.3246,49.3692,49.2889,49.3692,12645.0
2016-08-26 14:00:00,55.36,55.41,55.36,55.41,3500.0,49.3513,49.3959,49.3513,49.3959,3500.0
2016-08-26 14:05:00,55.39,55.44,55.35,55.44,13015.0,49.3781,49.4227,49.3424,49.4227,13015.0
2016-08-26 14:10:00,55.44,55.46,55.43,55.44,4000.0,49.4227,49.4405,49.4137,49.4227,4000.0
2016-08-26 14:15:00,55.43,55.43,55.36,55.36,6500.0,49.4137,49.4137,49.3513,49.3513,6500.0
2016-08-26 14:20:00,55.36,55.37,55.33,55.34,2630.0,49.3513,49.3602,49.3246,49.3335,2630.0
2016-08-26 14:25:00,55.33,55.36,55.3,55.31,8005.0,49.3246,49.3513,49.2978,49.3068,8005.0
2016-08-26 14:30:00,55.31,55.33,55.26,55.33,8575.0,49.3068,49.3246,49.2622,49.3246,8575.0
2016-08-26 14:35:00,55.32,55.34,55.32,55.34,3500.0,49.3157,49.3335,49.3157,49.3335,3500.0
2016-08-26 14:40:00,55.36,55.38,55.36,55.37,7000.0,49.3513,49.3692,49.3513,49.3602,7000.0
2016-08-26 14:45:00,55.36,55.37,55.35,55.36,9080.0,49.3513,49.3602,49.3424,49.3513,9080.0
2016-08-26 14:50:00,55.37,55.39,55.37,55.39,2500.0,49.3602,49.3781,49.3602,49.3781,2500.0
2016-08-26 14:55:00,55.39,55.51,55.39,55.51,14500.0,49.3781,49.4851,49.3781,49.4851,14500.0
2016-08-26 15:00:00,55.5,55.55,55.49,55.5,7980.0,49.4761,49.5207,49.4672,49.4761,7980.0
2016-08-26 15:05:00,55.52,55.53,55.46,55.49,29080.0,49.494,49.5029,49.4405,49.4672,29080.0
2016-08-26 15:10:00,55.5,55.52,55.46,55.52,6500.0,49.4761,49.494,49.4405,49.494,6500.0
2016-08-26 15:15:00,55.59,55.62,55.59,55.6,4885.0,49.5564,49.5831,49.5564,49.5653,4885.0
2016-08-26 15:20:00,55.59,55.59,55.57,55.57,7000.0,49.5564,49.5564,49.5385,49.5385,7000.0
2016-08-26 15:25:00,55.61,55.63,55.59,55.62,41000.0,49.5742,49.592,49.5564,49.5831,41000.0
2016-08-26 15:30:00,55.63,55.66,55.6,55.6,15930.0,49.592,49.6188,49.5653,49.5653,15930.0
2016-08-26 15:35:00,55.61,55.61,55.57,55.58,47250.0,49.5742,49.5742,49.5385,49.5475,47250.0
2016-08-26 15:40:00,55.59,55.62,55.54,55.54,14055.0,49.5564,49.5831,49.5118,49.5118,14055.0
2016-08-26 15:45:00,55.54,55.59,55.54,55.59,13530.0,49.5118,49.5564,49.5118,49.5564,13530.0
2016-08-26 15:50:00,55.57,55.59,55.54,55.55,45650.0,49.5385,49.5564,49.5118,49.5207,45650.0
2016-08-26 15:55:00,55.55,55.61,55.53,55.54,99460.0,49.5207,49.5742,49.5029,49.5118,99460.0
2016-08-29 09:30:00,55.54,55.66,55.54,55.55,103990.0,49.5118,49.6188,49.5118,49.5207,103990.0
2016-08-29 09:35:00,55.54,55.65,55.54,55.65,19875.0,49.5118,49.6099,49.5118,49.6099,19875.0
2016-08-29 09:40:00,55.65,55.7,55.64,55.7,13750.0,49.6099,49.6544,49.6009,49.6544,13750.0
2016-08-29 09:45:00,55.66,55.68,55.64,55.64,5000.0,49.6188,49.6366,49.6009,49.6009,5000.0
2016-08-29 09:50:00,55.61,55.66,55.6,55.66,13970.0,49.5742,49.6188,49.5653,49.6188,13970.0
2016-08-29 09:55:00,55.66,55.7,55.5,55.5,167405.0,49.6188,49.6544,49.4761,49.4761,167405.0
2016-08-29 10:00:00,55.46,55.51,55.46,55.51,21335.0,49.4405,49.4851,49.4405,49.4851,21335.0
2016-08-29 10:05:00,55.51,55.57,55.51,55.55,8500.0,49.4851,49.5385,49.4851,49.5207,8500.0
2016-08-29 10:10:00,55.56,55.63,55.56,55.6,9000.0,49.5296,49.592,49.5296,49.5653,9000.0
2016-08-29 10:15:00,55.65,55.65,55.64,55.64,2000.0,49.6099,49.6099,49.6009,49.6009,2000.0
2016-08-29 10:20:00,55.65,55.7,55.65,55.69,13925.0,49.6099,49.6544,49.6099,49.6455,13925.0
2016-08-29 10:25:00,55.68,55.68,55.62,55.62,10345.0,49.6366,49.6366,49.5831,49.5831,10345.0
2016-08-29 10:30:00,55.63,55.66,55.6,55.63,19030.0,49.592,49.6188,49.5653,49.592,19030.0
2016-08-29 10:35:00,55.65,55.67,55.61,55.64,69275.0,49.6099,49.6277,49.5742,49.6009,69275.0
2016-08-29 10:40:00,55.62,55.75,55.62,55.73,77700.0,49.5831,49.699,49.5831,49.6812,77700.0
2016-08-29 10:45:00,55.77,55.8,55.76,55.77,3000.0,49.7168,49.7436,49.7079,49.7168,3000.0
2016-08-29 10:50:00,55.79,55.84,55.79,55.81,17135.0,49.7347,49.7792,49.7347,49.7525,17135.0
2016-08-29 10:55:00,55.81,55.84,55.81,55.81,11500.0,49.7525,49.7792,49.7525,49.7525,11500.0
2016-08-29 11:00:00,55.85,55.9,55.83,55.9,131500.0,49.7882,49.8327,49.7703,49.8327,131500.0
2016-08-29 11:05:00,55.92,55.99,55.91,55.96,11000.0,49.8506,49.913,49.8416,49.8862,11000.0
2016-08-29 11:10:00,55.98,55.98,55.91,55.92,27115.0,49.904,49.904,49.8416,49.8506,27115.0
2016-08-29 11:15:00,55.91,55.92,55.88,55.89,34475.0,49.8416,49.8506,49.8149,49.8238,34475.0
2016-08-29 11:20:00,55.89,55.89,55.83,55.83,7500.0,49.8238,49.8238,49.7703,49.7703,7500.0
2016-08-29 11:25:00,55.84,55.91,55.84,55.91,7500.0,49.7792,49.8416,49.7792,49.8416,7500.0
2016-08-29 11:30:00,55.93,55.93,55.9,55.9,10835.0,49.8595,49.8595,49.8327,49.8327,10835.0
2016-08-29 11:35:00,55.9,55.92,55.9,55.9,10000.0,49.8327,49.8506,49.8327,49.8327,10000.0
2016-08-29 11:40:00,55.92,55.93,55.91,55.91,8500.0,49.8506,49.8595,49.8416,49.8416,8500.0
2016-08-29 11:45:00,55.9,55.91,55.88,55.89,8000.0,49.8327,49.8416,49.8149,49.8238,8000.0
2016-08-29 11:50:00,55.93,55.93,55.9,55.9,4000.0,49.8595,49.8595,49.8327,49.8327,4000.0
2016-08-29 11:55:00,55.88,56.0,55.88,56.0,17060.0,49.8149,49.9219,49.8149,49.9219,17060.0
2016-08-29 12:00:00,56.01,56.01,55.99,55.99,2500.0,49.9308,49.9308,49.913,49.913,2500.0
2016-08-29 12:05:00,56.0,56.04,56.0,56.04,22000.0,49.9219,49.9575,49.9219,49.9575,22000.0
2016-08-29 12:10:00,56.06,56.08,56.02,56.02,8500.0,49.9754,49.9932,49.9397,49.9397,8500.0
2016-08-29 12:15:00,56.03,56.03,55.99,55.99,3000.0,49.9486,49.9486,49.913,49.913,3000.0
2016-08-29 12:20:00,55.95,55.95,55.9,55.9,2730.0,49.8773,49.8773,49.8327,49.8327,2730.0
2016-08-29 12:25:00,55.89,55.89,55.86,55.86,2500.0,49.8238,49.8238,49.7971,49.7971,2500.0
2016-08-29 12:30:00,55.87,55.88,55.81,55.81,26510.0,49.806,49.8149,49.7525,49.7525,26510.0
2016-08-29 12:35:00,55.83,55.84,55.82,55.84,5500.0,49.7703,49.7792,49.7614,49.7792,5500.0
2016-08-29 12:40:00,55.83,55.85,55.83,55.83,16000.0,49.7703,49.7882,49.7703,49.7703,16000.0
2016-08-29 12:45:00,55.84,55.84,55.81,55.81,13555.0,49.7792,49.7792,49.7525,49.7525,13555.0
2016-08-29 12:50:00,55.81,55.81,55.79,55.81,10010.0,49.7525,49.7525,49.7347,49.7525,10010.0
2016-08-29 12:55:00,55.81,55.82,55.79,55.81,3500.0,49.7525,49.7614,49.7347,49.7525,3500.0
2016-08-29 13:00:00,55.82,55.82,55.82,55.82,500.0,49.7614,49.7614,49.7614,49.7614,500.0
2016-08-29 13:05:00,55.82,55.82,55.79,55.79,3500.0,49.7614,49.7614,49.7347,49.7347,3500.0
2016-08-29 13:10:00,55.8,55.8,55.78,55.78,4500.0,49.7436,49.7436,49.7257,49.7257,4500.0
2016-08-29 13:15:00,55.79,55.79,55.75,55.75,3000.0,49.7347,49.7347,49.699,49.699,3000.0
2016-08-29 13:20:00,55.76,55.77,55.75,55.76,29500.0,49.7079,49.7168,49.699,49.7079,29500.0
2016-08-29 13:25:00,55.77,55.78,55.77,55.78,3500.0,49.7168,49.7257,49.7168,49.7257,3500.0
2016-08-29 13:30:00,55.79,55.81,55.78,55.78,4675.0,49.7347,49.7525,49.7257,49.7257,4675.0
2016-08-29 13:35:00,55.8,55.8,55.79,55.8,2500.0,49.7436,49.7436,49.7347,49.7436,2500.0
2016-08-29 13:40:00,55.8,55.81,55.79,55.79,4910.0,49.7436,49.7525,49.7347,49.7347,4910.0
2016-08-29 13:45:00,55.81,55.85,55.8,55.84,25000.0,49.7525,49.7882,49.7436,49.7792,25000.0
2016-08-29 13:50:00,55.83,55.89,55.82,55.88,41880.0,49.7703,49.8238,49.7614,49.8149,41880.0
2016-08-29 13:55:00,55.9,55.9,55.82,55.82,18045.0,49.8327,49.8327,49.7614,49.7614,18045.0
2016-08-29 14:00:00,55.8,55.87,55.8,55.86,24260.0,49.7436,49.806,49.7436,49.7971,24260.0
2016-08-29 14:05:00,55.86,55.88,55.83,55.83,82690.0,49.7971,49.8149,49.7703,49.7703,82690.0
2016-08-29 14:10:00,55.84,55.84,55.78,55.79,22500.0,49.7792,49.7792,49.7257,49.7347,22500.0
2016-08-29 14:15:00,55.78,55.78,55.75,55.75,77500.0,49.7257,49.7257,49.699,49.699,77500.0
2016-08-29 14:20:00,55.77,55.77,55.75,55.77,14145.0,49.7168,49.7168,49.699,49.7168,14145.0
2016-08-29 14:25:00,55.75,55.76,55.67,55.68,11400.0,49.699,49.7079,49.6277,49.6366,11400.0
2016-08-29 14:30:00,55.69,55.72,55.67,55.7,31340.0,49.6455,49.6723,49.6277,49.6544,31340.0
2016-08-29 14:35:00,55.71,55.73,55.71,55.71,8500.0,49.6633,49.6812,49.6633,49.6633,8500.0
2016-08-29 14:40:00,55.72,55.72,55.65,55.69,26715.0,49.6723,49.6723,49.6099,49.6455,26715.0
2016-08-29 14:45:00,55.67,55.69,55.67,55.68,8000.0,49.6277,49.6455,49.6277,49.6366,8000.0
2016-08-29 14:50:00,55.69,55.79,55.69,55.78,5525.0,49.6455,49.7347,49.6455,49.7257,5525.0
2016-08-29 14:55:00,55.76,55.79,55.73,55.73,5715.0,49.7079,49.7347,49.6812,49.6812,5715.0
2016-08-29 15:00:00,55.76,55.77,55.75,55.76,13310.0,49.7079,49.7168,49.699,49.7079,13310.0
2016-08-29 15:05:00,55.76,55.78,55.76,55.77,5020.0,49.7079,49.7257,49.7079,49.7168,5020.0
2016-08-29 15:10:00,55.73,55.74,55.69,55.7,15590.0,49.6812,49.6901,49.6455,49.6544,15590.0
2016-08-29 15:15:00,55.71,55.71,55.69,55.69,16000.0,49.6633,49.6633,49.6455,49.6455,16000.0
2016-08-29 15:20:00,55.7,55.75,55.7,55.7,20000.0,49.6544,49.699,49.6544,49.6544,20000.0
2016-08-29 15:25:00,55.71,55.72,55.7,55.71,11840.0,49.6633,49.6723,49.6544,49.6633,11840.0
2016-08-29 15:30:00,55.71,55.71,55.68,55.69,21345.0,49.6633,49.6633,49.6366,49.6455,21345.0
2016-08-29 15:35:00,55.69,55.7,55.66,55.68,17975.0,49.6455,49.6544,49.6188,49.6366,17975.0
2016-08-29 15:40:00,55.69,55.69,55.65,55.67,10925.0,49.6455,49.6455,49.6099,49.6277,10925.0
2016-08-29 15:45:00,55.66,55.72,55.65,55.71,37090.0,49.6188,49.6723,49.6099,49.6633,37090.0
2016-08-29 15:50:00,55.71,55.74,55.71,55.74,31745.0,49.6633,49.6901,49.6633,49.6901,31745.0
2016-08-29 15:55:00,55.74,55.74,55.7,55.71,92140.0,49.6901,49.6901,49.6544,49.6633,92140.0
2016-08-30 09:30:00,55.77,55.87,55.55,55.55,21680.0,49.7168,49.806,49.5207,49.5207,21680.0
2016-08-30 09:35:00,55.55,55.65,55.55,55.56,8750.0,49.5207,49.6099,49.5207,49.5296,8750.0
2016-08-30 09:40:00,55.53,55.66,55.53,55.64,26675.0,49.5029,49.6188,49.5029,49.6009,26675.0
2016-08-30 09:45:00,55.63,55.66,55.56,55.57,95500.0,49.592,49.6188,49.5296,49.5385,95500.0
2016-08-30 09:50:00,55.56,55.59,55.52,55.54,16235.0,49.5296,49.5564,49.494,49.5118,16235.0
2016-08-30 09:55:00,55.57,55.65,55.53,55.64,14775.0,49.5385,49.6099,49.5029,49.6009,14775.0
2016-08-30 10:00:00,55.69,55.69,55.59,55.62,13560.0,49.6455,49.6455,49.5564,49.5831,13560.0
2016-08-30 10:05:00,55.6,55.6,55.49,55.49,6050.0,49.5653,49.5653,49.4672,49.4672,6050.0
2016-08-30 10:10:00,55.49,55.54,55.47,55.52,12560.0,49.4672,49.5118,49.4494,49.494,12560.0
2016-08-30 10:15:00,55.49,55.51,55.47,55.47,8500.0,49.4672,49.4851,49.4494,49.4494,8500.0
2016-08-30 10:20:00,55.43,55.46,55.43,55.46,3500.0,49.4137,49.4405,49.4137,49.4405,3500.0
2016-08-30 10:25:00,55.43,55.45,55.4,55.42,11500.0,49.4137,49.4316,49.387,49.4048,11500.0
2016-08-30 10:30:00,55.43,55.46,55.42,55.42,6530.0,49.4137,49.4405,49.4048,49.4048,6530.0
2016-08-30 10:35:00,55.43,55.46,55.4,55.41,12625.0,49.4137,49.4405,49.387,49.3959,12625.0
2016-08-30 10:40:00,55.43,55.43,55.39,55.4,9000.0,49.4137,49.4137,49.3781,49.387,9000.0
2016-08-30 10:45:00,55.38,55.44,55.38,55.43,5000.0,49.3692,49.4227,49.3692,49.4137,5000.0
2016-08-30 10:50:00,55.39,55.4,55.38,55.38,1500.0,49.3781,49.387,49.3692,49.3692,1500.0
2016-08-30 10:55:00,55.37,55.41,55.36,55.38,17000.0,49.3602,49.3959,49.3513,49.3692,17000.0
2016-08-30 11:00:00,55.39,55.39,55.36,55.38,7490.0,49.3781,49.3781,49.3513,49.3692,7490.0
2016-08-30 11:05:00,55.4,55.46,55.39,55.46,7500.0,49.387,49.4405,49.3781,49.4405,7500.0
2016-08-30 11:10:00,55.49,55.49,55.47,55.49,1500.0,49.4672,49.4672,49.4494,49.4672,1500.0
2016-08-30 11:15:00,55.5,55.55,55.49,55.55,7500.0,49.4761,49.5207,49.4672,49.5207,7500.0
2016-08-30 11:20:00,55.53,55.55,55.49,55.54,16070.0,49.5029,49.5207,49.4672,49.5118,16070.0
2016-08-30 11:25:00,55.52,55.52,55.41,55.41,21750.0,49.494,49.494,49.3959,49.3959,21750.0
2016-08-30 11:30:00,55.43,55.59,55.43,55.59,10000.0,49.4137,49.5564,49.4137,49.5564,10000.0
2016-08-30 11:35:00,55.56,55.69,55.54,55.69,227260.0,49.5296,49.6455,49.5118,49.6455,227260.0
2016-08-30 11:40:00,55.68,55.68,55.56,55.56,4000.0,49.6366,49.6366,49.5296,49.5296,4000.0
2016-08-30 11:45:00,55.57,55.65,55.57,55.62,21885.0,49.5385,49.6099,49.5385,49.5831,21885.0
2016-08-30 11:50:00,55.63,55.67,55.63,55.64,4665.0,49.592,49.6277,49.592,49.6009,4665.0
2016-08-30 11:55:00,55.65,55.67,55.63,55.65,9400.0,49.6099,49.6277,49.592,49.6099,9400.0
2016-08-30 12:00:00,55.65,55.7,55.63,55.68,23750.0,49.6099,49.6544,49.592,49.6366,23750.0
2016-08-30 12:05:00,55.69,55.73,55.69,55.73,11750.0,49.6455,49.6812,49.6455,49.6812,11750.0
2016-08-30 12:10:00,55.73,55.74,55.72,55.73,8600.0,49.6812,49.6901,49.6723,49.6812,8600.0
2016-08-30 12:15:00,55.72,55.72,55.66,55.66,4500.0,49.6723,49.6723,49.6188,49.6188,4500.0
2016-08-30 12:20:00,55.69,55.77,55.69,55.73,86465.0,49.6455,49.7168,49.6455,49.6812,86465.0
2016-08-30 12:25:00,55.74,55.76,55.7,55.76,35905.0,49.6901,49.7079,49.6544,49.7079,35905.0
2016-08-30 12:30:00,55.76,55.77,55.75,55.77,15500.0,49.7079,49.7168,49.699,49.7168,15500.0
2016-08-30 12:35:00,55.76,55.78,55.75,55.76,24950.0,49.7079,49.7257,49.699,49.7079,24950.0
2016-08-30 12:40:00,55.76,55.76,55.68,55.68,11500.0,49.7079,49.7079,49.6366,49.6366,11500.0
2016-08-30 12:45:00,55.67,55.71,55.66,55.7,35500.0,49.6277,49.6633,49.6188,49.6544,35500.0
2016-08-30 12:50:00,55.7,55.7,55.65,55.67,13000.0,49.6544,49.6544,49.6099,49.6277,13000.0
2016-08-30 12:55:00,55.68,55.69,55.65,55.66,14550.0,49.6366,49.6455,49.6099,49.6188,14550.0
2016-08-30 13:00:00,55.65,55.74,55.65,55.73,17500.0,49.6099,49.6901,49.6099,49.6812,17500.0
2016-08-30 13:05:00,55.74,55.77,55.73,55.75,16310.0,49.6901,49.7168,49.6812,49.699,16310.0
2016-08-30 13:10:00,55.75,55.75,55.74,55.75,55000.0,49.699,49.699,49.6901,49.699,55000.0
2016-08-30 13:15:00,55.75,55.75,55.68,55.68,27000.0,49.699,49.699,49.6366,49.6366,27000.0
2016-08-30 13:20:00,55.64,55.66,55.62,55.64,12640.0,49.6009,49.6188,49.5831,49.6009,12640.0
2016-08-30 13:25:00,55.66,55.67,55.66,55.67,2500.0,49.6188,49.6277,49.6188,49.6277,2500.0
2016-08-30 13:30:00,55.67,55.7,55.67,55.69,51080.0,49.6277,49.6544,49.6277,49.6455,51080.0
2016-08-30 13:35:00,55.7,55.72,55.69,55.72,102170.0,49.6544,49.6723,49.6455,49.6723,102170.0
2016-08-30 13:40:00,55.75,55.75,55.67,55.67,20050.0,49.699,49.699,49.6277,49.6277,20050.0
2016-08-30 13:45:00,55.69,55.69,55.68,55.69,5250.0,49.6455,49.6455,49.6366,49.6455,5250.0
2016-08-30 13:50:00,55.7,55.75,55.68,55.75,6045.0,49.6544,49.699,49.6366,49.699,6045.0
2016-08-30 13:55:00,55.74,55.76,55.74,55.76,3500.0,49.6901,49.7079,49.6901,49.7079,3500.0
2016-08-30 14:00:00,55.76,55.76,55.73,55.75,14500.0,49.7079,49.7079,49.6812,49.699,14500.0
2016-08-30 14:05:00,55.75,55.75,55.73,55.74,19900.0,49.699,49.699,49.6812,49.6901,19900.0
2016-08-30 14:10:00,55.73,55.76,55.72,55.76,71125.0,49.6812,49.7079,49.6723,49.7079,71125.0
2016-08-30 14:15:00,55.74,55.75,55.74,55.74,4135.0,49.6901,49.699,49.6901,49.6901,4135.0
2016-08-30 14:20:00,55.75,55.77,55.75,55.76,16800.0,49.699,49.7168,49.699,49.7079,16800.0
2016-08-30 14:25:00,55.76,55.78,55.74,55.74,44100.0,49.7079,49.7257,49.6901,49.6901,44100.0
2016-08-30 14:30:00,55.73,55.77,55.73,55.77,52960.0,49.6812,49.7168,49.6812,49.7168,52960.0
2016-08-30 14:35:00,55.79,55.9,55.78,55.86,37555.0,49.7347,49.8327,49.7257,49.7971,37555.0
2016-08-30 14:40:00,55.88,55.95,55.88,55.92,9265.0,49.8149,49.8773,49.8149,49.8506,9265.0
2016-08-30 14:45:00,55.94,55.95,55.93,55.93,15500.0,49.8684,49.8773,49.8595,49.8595,15500.0
2016-08-30 14:50:00,55.94,56.0,55.94,56.0,18180.0,49.8684,49.9219,49.8684,49.9219,18180.0
2016-08-30 14:55:00,55.99,56.0,55.96,55.98,37365.0,49.913,49.9219,49.8862,49.904,37365.0
2016-08-30 15:00:00,55.98,55.99,55.93,55.99,14500.0,49.904,49.913,49.8595,49.913,14500.0
2016-08-30 15:05:00,55.99,56.0,55.98,55.98,30500.0,49.913,49.9219,49.904,49.904,30500.0
2016-08-30 15:10:00,56.0,56.01,55.98,55.99,31275.0,49.9219,49.9308,49.904,49.913,31275.0
2016-08-30 15:15:00,55.98,56.01,55.97,56.0,30855.0,49.904,49.9308,49.8951,49.9219,30855.0
2016-08-30 15:20:00,56.02,56.02,55.98,55.99,14355.0,49.9397,49.9397,49.904,49.913,14355.0
2016-08-30 15:25:00,55.99,56.0,55.96,55.96,84915.0,49.913,49.9219,49.8862,49.8862,84915.0
2016-08-30 15:30:00,55.96,55.98,55.95,55.96,15500.0,49.8862,49.904,49.8773,49.8862,15500.0
2016-08-30 15:35:00,55.97,56.02,55.97,56.02,40100.0,49.8951,49.9397,49.8951,49.9397,40100.0
2016-08-30 15:40:00,56.03,56.03,55.98,55.98,32795.0,49.9486,49.9486,49.904,49.904,32795.0
2016-08-30 15:45:00,55.98,56.01,55.98,55.98,42460.0,49.904,49.9308,49.904,49.904,42460.0
2016-08-30 15:50:00,55.98,55.99,55.97,55.98,36740.0,49.904,49.913,49.8951,49.904,36740.0
2016-08-30 15:55:00,55.98,56.03,55.96,56.03,427695.0,49.904,49.9486,49.8862,49.9486,427695.0
2016-08-31 09:30:00,55.85,55.9,55.83,55.88,15610.0,49.7882,49.8327,49.7703,49.8149,15610.0
2016-08-31 09:35:00,55.87,55.9,55.83,55.83,37790.0,49.806,49.8327,49.7703,49.7703,37790.0
2016-08-31 09:40:00,55.83,55.86,55.75,55.78,47750.0,49.7703,49.7971,49.699,49.7257,47750.0
2016-08-31 09:45:00,55.84,55.92,55.8,55.89,10025.0,49.7792,49.8506,49.7436,49.8238,10025.0
2016-08-31 09:50:00,55.9,55.97,55.85,55.96,5340.0,49.8327,49.8951,49.7882,49.8862,5340.0
2016-08-31 09:55:00,55.94,56.0,55.93,56.0,11240.0,49.8684,49.9219,49.8595,49.9219,11240.0
2016-08-31 10:00:00,55.97,56.08,55.97,56.0,23400.0,49.8951,49.9932,49.8951,49.9219,23400.0
2016-08-31 10:05:00,56.04,56.04,56.0,56.0,2500.0,49.9575,49.9575,49.9219,49.9219,2500.0
2016-08-31 10:10:00,56.0,56.05,56.0,56.03,6585.0,49.9219,49.9664,49.9219,49.9486,6585.0
2016-08-31 10:15:00,55.99,56.02,55.99,56.02,4445.0,49.913,49.9397,49.913,49.9397,4445.0
2016-08-31 10:20:00,56.03,56.03,56.0,56.0,8280.0,49.9486,49.9486,49.9219,49.9219,8280.0
2016-08-31 10:25:00,56.0,56.06,56.0,56.03,10075.0,49.9219,49.9754,49.9219,49.9486,10075.0
2016-08-31 10:30:00,56.0,56.04,56.0,56.0,6690.0,49.9219,49.9575,49.9219,49.9219,6690.0
2016-08-31 10:35:00,55.99,56.01,55.94,55.94,5000.0,49.913,49.9308,49.8684,49.8684,5000.0
2016-08-31 10:40:00,55.94,55.94,55.87,55.94,11110.0,49.8684,49.8684,49.806,49.8684,11110.0
2016-08-31 10:45:00,55.97,56.02,55.96,55.98,12710.0,49.8951,49.9397,49.8862,49.904,12710.0
2016-08-31 10:50:00,55.99,56.06,55.99,56.04,9000.0,49.913,49.9754,49.913,49.9575,9000.0
2016-08-31 10:55:00,56.04,56.08,56.04,56.08,7645.0,49.9575,49.9932,49.9575,49.9932,7645.0
2016-08-31 11:00:00,56.08,56.09,56.08,56.09,1000.0,49.9932,50.0021,49.9932,50.0021,1000.0
2016-08-31 11:05:00,56.08,56.08,55.97,55.97,50715.0,49.9932,49.9932,49.8951,49.8951,50715.0
2016-08-31 11:10:00,55.99,56.04,55.96,55.99,64000.0,49.913,49.9575,49.8862,49.913,64000.0
2016-08-31 11:15:00,56.02,56.06,56.02,56.06,8500.0,49.9397,49.9754,49.9397,49.9754,8500.0
2016-08-31 11:20:00,56.06,56.07,56.03,56.07,5500.0,49.9754,49.9843,49.9486,49.9843,5500.0
2016-08-31 11:25:00,56.09,56.13,56.09,56.11,4000.0,50.0021,50.0378,50.0021,50.0199,4000.0
2016-08-31 11:30:00,56.11,56.13,56.07,56.08,21055.0,50.0199,50.0378,49.9843,49.9932,21055.0
2016-08-31 11:35:00,56.07,56.12,56.06,56.12,31000.0,49.9843,50.0288,49.9754,50.0288,31000.0
2016-08-31 11:40:00,56.13,56.17,56.1,56.17,4170.0,50.0378,50.0734,50.011,50.0734,4170.0
2016-08-31 11:45:00,56.17,56.19,56.15,56.15,8500.0,50.0734,50.0912,50.0556,50.0556,8500.0
2016-08-31 11:50:00,56.15,56.15,56.08,56.08,5500.0,50.0556,50.0556,49.9932,49.9932,5500.0
2016-08-31 11:55:00,56.09,56.12,56.06,56.07,16785.0,50.0021,50.0288,49.9754,49.9843,16785.0
2016-08-31 12:00:00,56.05,56.08,55.96,56.06,79000.0,49.9664,49.9932,49.8862,49.9754,79000.0
2016-08-31 12:05:00,56.06,56.08,56.03,56.07,12295.0,49.9754,49.9932,49.9486,49.9843,12295.0
2016-08-31 12:10:00,56.08,56.09,56.06,56.08,5500.0,49.9932,50.0021,49.9754,49.9932,5500.0
2016-08-31 12:15:00,56.08,56.08,56.04,56.06,27000.0,49.9932,49.9932,49.9575,49.9754,27000.0
2016-08-31 12:20:00,56.06,56.11,56.06,56.08,15765.0,49.9754,50.0199,49.9754,49.9932,15765.0
2016-08-31 12:25:00,56.08,56.09,56.06,56.09,12000.0,49.9932,50.0021,49.9754,50.0021,12000.0
2016-08-31 12:30:00,56.08,56.1,56.07,56.1,15655.0,49.9932,50.011,49.9843,50.011,15655.0
2016-08-31 12:35:00,56.1,56.12,56.09,56.11,12500.0,50.011,50.0288,50.0021,50.0199,12500.0
2016-08-31 12:40:00,56.1,56.15,56.09,56.11,27450.0,50.011,50.0556,50.0021,50.0199,27450.0
2016-08-31 12:45:00,56.09,56.16,56.09,56.14,9755.0,50.0021,50.0645,50.0021,50.0467,9755.0
2016-08-31 12:50:00,56.15,56.15,56.11,56.13,18405.0,50.0556,50.0556,50.0199,50.0378,18405.0
2016-08-31 12:55:00,56.14,56.18,56.14,56.18,9050.0,50.0467,50.0823,50.0467,50.0823,9050.0
2016-08-31 13:00:00,56.17,56.17,56.13,56.14,20000.0,50.0734,50.0734,50.0378,50.0467,20000.0
2016-08-31 13:05:00,56.12,56.19,56.11,56.17,22210.0,50.0288,50.0912,50.0199,50.0734,22210.0
2016-08-31 13:10:00,56.16,56.22,56.16,56.21,20595.0,50.0645,50.118,50.0645,50.1091,20595.0
2016-08-31 13:15:00,56.23,56.23,56.2,56.2,8365.0,50.1269,50.1269,50.1002,50.1002,8365.0
2016-08-31 13:20:00,56.21,56.23,56.18,56.22,5500.0,50.1091,50.1269,50.0823,50.118,5500.0
2016-08-31 13:25:00,56.25,56.26,56.25,56.25,4500.0,50.1447,50.1537,50.1447,50.1447,4500.0
2016-08-31 13:30:00,56.26,56.26,56.24,56.24,8000.0,50.1537,50.1537,50.1358,50.1358,8000.0
2016-08-31 13:35:00,56.24,56.27,56.24,56.27,7430.0,50.1358,50.1626,50.1358,50.1626,7430.0
2016-08-31 13:40:00,56.27,56.32,56.26,56.3,3500.0,50.1626,50.2071,50.1537,50.1893,3500.0
2016-08-31 13:45:00,56.32,56.35,56.32,56.34,5500.0,50.2071,50.2339,50.2071,50.225,5500.0
2016-08-31 13:50:00,56.33,56.36,56.33,56.34,5955.0,50.2161,50.2428,50.2161,50.225,5955.0
2016-08-31 13:55:00,56.34,56.34,56.31,56.32,20870.0,50.225,50.225,50.1982,50.2071,20870.0
2016-08-31 14:00:00,56.32,56.33,56.28,56.32,12740.0,50.2071,50.2161,50.1715,50.2071,12740.0
2016-08-31 14:05:00,56.35,56.4,56.33,56.34,24495.0,50.2339,50.2785,50.2161,50.225,24495.0
2016-08-31 14:10:00,56.32,56.35,56.28,56.3,5000.0,50.2071,50.2339,50.1715,50.1893,5000.0
2016-08-31 14:15:00,56.27,56.38,56.27,56.35,25000.0,50.1626,50.2606,50.1626,50.2339,25000.0
2016-08-31 14:20:00,56.35,56.38,56.3,56.3,19205.0,50.2339,50.2606,50.1893,50.1893,19205.0
2016-08-31 14:25:00,56.3,56.3,56.28,56.28,1500.0,50.1893,50.1893,50.1715,50.1715,1500.0
2016-08-31 14:30:00,56.29,56.29,56.24,56.29,11890.0,50.1804,50.1804,50.1358,50.1804,11890.0
2016-08-31 14:35:00,56.28,56.32,56.28,56.29,33500.0,50.1715,50.2071,50.1715,50.1804,33500.0
2016-08-31 14:40:00,56.3,56.32,56.29,56.31,16160.0,50.1893,50.2071,50.1804,50.1982,16160.0
2016-08-31 14:45:00,56.32,56.32,56.28,56.28,22000.0,50.2071,50.2071,50.1715,50.1715,22000.0
2016-08-31 14:50:00,56.3,56.31,56.3,56.3,2500.0,50.1893,50.1982,50.1893,50.1893,2500.0
2016-08-31 14:55:00,56.31,56.36,56.3,56.31,45150.0,50.1982,50.2428,50.1893,50.1982,45150.0
2016-08-31 15:00:00,56.31,56.35,56.29,56.35,8500.0,50.1982,50.2339,50.1804,50.2339,8500.0
2016-08-31 15:05:00,56.35,56.35,56.33,56.35,10500.0,50.2339,50.2339,50.2161,50.2339,10500.0
2016-08-31 15:10:00,56.34,56.36,56.31,56.36,12620.0,50.225,50.2428,50.1982,50.2428,12620.0
2016-08-31 15:15:00,56.35,56.37,56.28,56.29,12000.0,50.2339,50.2517,50.1715,50.1804,12000.0
2016-08-31 15:20:00,56.29,56.34,56.27,56.34,42745.0,50.1804,50.225,50.1626,50.225,42745.0
2016-08-31 15:25:00,56.33,56.38,56.31,56.32,140030.0,50.2161,50.2606,50.1982,50.2071,140030.0
2016-08-31 15:30:00,56.32,56.35,56.32,56.33,129000.0,50.2071,50.2339,50.2071,50.2161,129000.0
2016-08-31 15:35:00,56.34,56.4,56.34,56.37,139495.0,50.225,50.2785,50.225,50.2517,139495.0
2016-08-31 15:40:00,56.36,56.42,56.36,56.41,154960.0,50.2428,50.2963,50.2428,50.2874,154960.0
2016-08-31 15:45:00,56.41,56.43,56.35,56.38,101020.0,50.2874,50.3052,50.2339,50.2606,101020.0
2016-08-31 15:50:00,56.38,56.41,56.37,56.39,64245.0,50.2606,50.2874,50.2517,50.2695,64245.0
2016-08-31 15:55:00,56.4,56.42,56.37,56.38,170055.0,50.2785,50.2963,50.2517,50.2606,170055.0
2016-09-01 09:30:00,56.51,56.69,56.36,56.67,60125.0,50.3765,50.537,50.2428,50.5191,60125.0
2016-09-01 09:35:00,56.69,56.92,56.61,56.89,101375.0,50.537,50.742,50.4657,50.7153,101375.0
2016-09-01 09:40:00,56.89,57.0,56.82,56.92,36755.0,50.7153,50.8133,50.6529,50.742,36755.0
2016-09-01 09:45:00,56.93,57.29,56.93,57.29,74300.0,50.7509,51.0719,50.7509,51.0719,74300.0
2016-09-01 09:50:00,57.28,57.29,57.0,57.15,108510.0,51.0629,51.0719,50.8133,50.9471,108510.0
2016-09-01 09:55:00,57.18,57.18,57.05,57.16,46650.0,50.9738,50.9738,50.8579,50.956,46650.0
2016-09-01 10:00:00,57.14,57.19,56.83,56.84,104230.0,50.9381,50.9827,50.6618,50.6707,104230.0
2016-09-01 10:05:00,56.84,56.84,56.73,56.76,16250.0,50.6707,50.6707,50.5726,50.5994,16250.0
2016-09-01 10:10:00,56.76,56.77,56.66,56.76,47730.0,50.5994,50.6083,50.5102,50.5994,47730.0
2016-09-01 10:15:00,56.8,56.88,56.75,56.75,13195.0,50.635,50.7064,50.5905,50.5905,13195.0
2016-09-01 10:20:00,56.7,56.7,56.51,56.6,42500.0,50.5459,50.5459,50.3765,50.4567,42500.0
2016-09-01 10:25:00,56.6,56.6,56.42,56.44,27515.0,50.4567,50.4567,50.2963,50.3141,27515.0
2016-09-01 10:30:00,56.43,56.45,56.33,56.4,25620.0,50.3052,50.323,50.2161,50.2785,25620.0
2016-09-01 10:35:00,56.4,56.44,56.37,56.39,18875.0,50.2785,50.3141,50.2517,50.2695,18875.0
2016-09-01 10:40:00,56.41,56.45,56.38,56.43,30970.0,50.2874,50.323,50.2606,50.3052,30970.0
2016-09-01 10:45:00,56.41,56.51,56.41,56.51,14715.0,50.2874,50.3765,50.2874,50.3765,14715.0
2016-09-01 10:50:00,56.53,56.54,56.48,56.48,12500.0,50.3943,50.4033,50.3498,50.3498,12500.0
2016-09-01 10:55:00,56.47,56.49,56.4,56.42,24165.0,50.3409,50.3587,50.2785,50.2963,24165.0
2016-09-01 11:00:00,56.4,56.5,56.34,56.5,125495.0,50.2785,50.3676,50.225,50.3676,125495.0
2016-09-01 11:05:00,56.45,56.45,56.38,56.42,12575.0,50.323,50.323,50.2606,50.2963,12575.0
2016-09-01 11:10:00,56.4,56.49,56.39,56.45,17890.0,50.2785,50.3587,50.2695,50.323,17890.0
2016-09-01 11:15:00,56.44,56.45,56.42,56.42,4000.0,50.3141,50.323,50.2963,50.2963,4000.0
2016-09-01 11:20:00,56.4,56.55,56.4,56.55,19555.0,50.2785,50.4122,50.2785,50.4122,19555.0
2016-09-01 11:25:00,56.52,56.57,56.49,56.54,12305.0,50.3854,50.43,50.3587,50.4033,12305.0
2016-09-01 11:30:00,56.51,56.53,56.43,56.5,66700.0,50.3765,50.3943,50.3052,50.3676,66700.0
2016-09-01 11:35:00,56.47,56.52,56.45,56.47,17500.0,50.3409,50.3854,50.323,50.3409,17500.0
2016-09-01 11:40:00,56.47,56.5,56.46,56.49,31540.0,50.3409,50.3676,50.3319,50.3587,31540.0
2016-09-01 11:45:00,56.47,56.53,56.47,56.51,29500.0,50.3409,50.3943,50.3409,50.3765,29500.0
2016-09-01 11:50:00,56.49,56.49,56.42,56.45,20555.0,50.3587,50.3587,50.2963,50.323,20555.0
2016-09-01 11:55:00,56.45,56.52,56.45,56.52,6050.0,50.323,50.3854,50.323,50.3854,6050.0
2016-09-01 12:00:00,56.54,56.54,56.46,56.47,19135.0,50.4033,50.4033,50.3319,50.3409,19135.0
2016-09-01 12:05:00,56.47,56.52,56.44,56.52,23500.0,50.3409,50.3854,50.3141,50.3854,23500.0
2016-09-01 12:10:00,56.5,56.58,56.5,56.58,30550.0,50.3676,50.4389,50.3676,50.4389,30550.0
2016-09-01 12:15:00,56.62,56.64,56.59,56.63,6780.0,50.4746,50.4924,50.4478,50.4835,6780.0
2016-09-01 12:20:00,56.64,56.72,56.62,56.71,7645.0,50.4924,50.5637,50.4746,50.5548,7645.0
2016-09-01 12:25:00,56.74,56.74,56.71,56.72,14985.0,50.5816,50.5816,50.5548,50.5637,14985.0
2016-09-01 12:30:00,56.72,56.72,56.68,56.72,10995.0,50.5637,50.5637,50.5281,50.5637,10995.0
2016-09-01 12:35:00,56.68,56.68,56.58,56.59,9000.0,50.5281,50.5281,50.4389,50.4478,9000.0
2016-09-01 12:40:00,56.61,56.61,56.54,56.55,16035.0,50.4657,50.4657,50.4033,50.4122,16035.0
2016-09-01 12:45:00,56.52,56.52,56.51,56.51,1000.0,50.3854,50.3854,50.3765,50.3765,1000.0
2016-09-01 12:50:00,56.53,56.56,56.53,56.56,13170.0,50.3943,50.4211,50.3943,50.4211,13170.0
2016-09-01 12:55:00,56.53,56.61,56.51,56.59,109240.0,50.3943,50.4657,50.3765,50.4478,109240.0
2016-09-01 13:00:00,56.58,56.62,56.57,56.6,10500.0,50.4389,50.4746,50.43,50.4567,10500.0
2016-09-01 13:05:00,56.59,56.65,56.58,56.63,15480.0,50.4478,50.5013,50.4389,50.4835,15480.0
2016-09-01 13:10:00,56.63,56.67,56.61,56.67,7320.0,50.4835,50.5191,50.4657,50.5191,7320.0
2016-09-01 13:15:00,56.68,56.69,56.63,56.65,5575.0,50.5281,50.537,50.4835,50.5013,5575.0
2016-09-01 13:20:00,56.65,56.71,56.65,56.7,11880.0,50.5013,50.5548,50.5013,50.5459,11880.0
2016-09-01 13:25:00,56.71,56.73,56.71,56.73,9560.0,50.5548,50.5726,50.5548,50.5726,9560.0
2016-09-01 13:30:00,56.71,56.74,56.7,56.71,9000.0,50.5548,50.5816,50.5459,50.5548,9000.0
2016-09-01 13:35:00,56.7,56.75,56.69,56.74,18500.0,50.5459,50.5905,50.537,50.5816,18500.0
2016-09-01 13:40:00,56.73,56.76,56.73,56.74,5275.0,50.5726,50.5994,50.5726,50.5816,5275.0
2016-09-01 13:45:00,56.75,56.78,56.74,56.77,6500.0,50.5905,50.6172,50.5816,50.6083,6500.0
2016-09-01 13:50:00,56.76,56.77,56.74,56.74,15000.0,50.5994,50.6083,50.5816,50.5816,15000.0
2016-09-01 13:55:00,56.73,56.77,56.71,56.77,17510.0,50.5726,50.6083,50.5548,50.6083,17510.0
2016-09-01 14:00:00,56.75,56.77,56.71,56.76,76895.0,50.5905,50.6083,50.5548,50.5994,76895.0
2016-09-01 14:05:00,56.75,56.75,56.71,56.73,16160.0,50.5905,50.5905,50.5548,50.5726,16160.0
2016-09-01 14:10:00,56.71,56.76,56.71,56.75,30470.0,50.5548,50.5994,50.5548,50.5905,30470.0
2016-09-01 14:15:00,56.75,56.81,56.74,56.81,21870.0,50.5905,50.644,50.5816,50.644,21870.0
2016-09-01 14:20:00,56.81,56.81,56.78,56.8,24990.0,50.644,50.644,50.6172,50.635,24990.0
2016-09-01 14:25:00,56.81,56.86,56.8,56.86,20425.0,50.644,50.6885,50.635,50.6885,20425.0
2016-09-01 14:30:00,56.83,56.85,56.77,56.78,19000.0,50.6618,50.6796,50.6083,50.6172,19000.0
2016-09-01 14:35:00,56.78,56.82,56.76,56.81,35085.0,50.6172,50.6529,50.5994,50.644,35085.0
2016-09-01 14:40:00,56.83,56.87,56.8,56.8,47410.0,50.6618,50.6974,50.635,50.635,47410.0
2016-09-01 14:45:00,56.82,56.84,56.8,56.8,15875.0,50.6529,50.6707,50.635,50.635,15875.0
2016-09-01 14:50:00,56.81,56.83,56.8,56.83,29765.0,50.644,50.6618,50.635,50.6618,29765.0
2016-09-01 14:55:00,56.83,56.83,56.79,56.81,21995.0,50.6618,50.6618,50.6261,50.644,21995.0
2016-09-01 15:00:00,56.82,56.83,56.79,56.8,76870.0,50.6529,50.6618,50.6261,50.635,76870.0
2016-09-01 15:05:00,56.8,56.82,56.79,56.82,57780.0,50.635,50.6529,50.6261,50.6529,57780.0
2016-09-01 15:10:00,56.82,56.87,56.8,56.86,37345.0,50.6529,50.6974,50.635,50.6885,37345.0
2016-09-01 15:15:00,56.84,56.93,56.84,56.89,38590.0,50.6707,50.7509,50.6707,50.7153,38590.0
2016-09-01 15:20:00,56.89,56.92,56.86,56.87,22200.0,50.7153,50.742,50.6885,50.6974,22200.0
2016-09-01 15:25:00,56.86,56.87,56.77,56.81,64685.0,50.6885,50.6974,50.6083,50.644,64685.0
2016-09-01 15:30:00,56.81,56.84,56.79,56.79,53130.0,50.644,50.6707,50.6261,50.6261,53130.0
2016-09-01 15:35:00,56.81,56.82,56.76,56.81,76220.0,50.644,50.6529,50.5994,50.644,76220.0
2016-09-01 15:40:00,56.82,56.88,56.8,56.82,54640.0,50.6529,50.7064,50.635,50.6529,54640.0
2016-09-01 15:45:00,56.82,56.86,56.81,56.82,44675.0,50.6529,50.6885,50.644,50.6529,44675.0
2016-09-01 15:50:00,56.81,56.83,56.81,56.82,57740.0,50.644,50.6618,50.644,50.6529,57740.0
2016-09-01 15:55:00,56.83,56.87,56.8,56.87,160000.0,50.6618,50.6974,50.635,50.6974,160000.0
2016-09-02 09:30:00,57.04,57.04,56.86,56.86,21550.0,50.849,50.849,50.6885,50.6885,21550.0
2016-09-02 09:35:00,56.87,57.0,56.87,56.96,15365.0,50.6974,50.8133,50.6974,50.7777,15365.0
2016-09-02 09:40:00,56.99,57.04,56.95,57.0,12000.0,50.8044,50.849,50.7688,50.8133,12000.0
2016-09-02 09:45:00,57.0,57.01,56.86,56.9,26065.0,50.8133,50.8222,50.6885,50.7242,26065.0
2016-09-02 09:50:00,56.88,56.88,56.8,56.82,40040.0,50.7064,50.7064,50.635,50.6529,40040.0
2016-09-02 09:55:00,56.79,56.81,56.76,56.76,2000.0,50.6261,50.644,50.5994,50.5994,2000.0
2016-09-02 10:00:00,56.76,56.8,56.76,56.77,11490.0,50.5994,50.635,50.5994,50.6083,11490.0
2016-09-02 10:05:00,56.77,56.79,56.7,56.79,64750.0,50.6083,50.6261,50.5459,50.6261,64750.0
2016-09-02 10:10:00,56.77,56.8,56.75,56.76,10235.0,50.6083,50.635,50.5905,50.5994,10235.0
2016-09-02 10:15:00,56.79,56.79,56.78,56.78,2000.0,50.6261,50.6261,50.6172,50.6172,2000.0
2016-09-02 10:20:00,56.75,56.77,56.74,56.74,3000.0,50.5905,50.6083,50.5816,50.5816,3000.0
2016-09-02 10:25:00,56.77,56.89,56.75,56.89,27945.0,50.6083,50.7153,50.5905,50.7153,27945.0
2016-09-02 10:30:00,56.92,56.92,56.86,56.9,8050.0,50.742,50.742,50.6885,50.7242,8050.0
2016-09-02 10:35:00,56.9,56.9,56.89,56.9,4955.0,50.7242,50.7242,50.7153,50.7242,4955.0
2016-09-02 10:40:00,56.91,56.91,56.87,56.9,5000.0,50.7331,50.7331,50.6974,50.7242,5000.0
2016-09-02 10:45:00,56.9,56.9,56.87,56.87,2500.0,50.7242,50.7242,50.6974,50.6974,2500.0
2016-09-02 10:50:00,56.87,56.87,56.87,56.87,1000.0,50.6974,50.6974,50.6974,50.6974,1000.0
2016-09-02 10:55:00,56.77,56.77,56.71,56.71,4180.0,50.6083,50.6083,50.5548,50.5548,4180.0
2016-09-02 11:00:00,56.71,56.79,56.71,56.79,14995.0,50.5548,50.6261,50.5548,50.6261,14995.0
2016-09-02 11:05:00,56.76,56.79,56.75,56.79,25745.0,50.5994,50.6261,50.5905,50.6261,25745.0
2016-09-02 11:10:00,56.81,56.88,56.76,56.88,37915.0,50.644,50.7064,50.5994,50.7064,37915.0
2016-09-02 11:15:00,56.86,56.88,56.84,56.84,2505.0,50.6885,50.7064,50.6707,50.6707,2505.0
2016-09-02 11:20:00,56.8,56.84,56.79,56.79,11010.0,50.635,50.6707,50.6261,50.6261,11010.0
2016-09-02 11:25:00,56.75,56.82,56.72,56.79,17700.0,50.5905,50.6529,50.5637,50.6261,17700.0
2016-09-02 11:30:00,56.77,56.79,56.76,56.78,51950.0,50.6083,50.6261,50.5994,50.6172,51950.0
2016-09-02 11:35:00,56.77,56.8,56.77,56.8,3500.0,50.6083,50.635,50.6083,50.635,3500.0
2016-09-02 11:40:00,56.77,56.8,56.75,56.79,13000.0,50.6083,50.635,50.5905,50.6261,13000.0
2016-09-02 11:45:00,56.8,56.81,56.75,56.75,6075.0,50.635,50.644,50.5905,50.5905,6075.0
2016-09-02 11:50:00,56.77,56.82,56.75,56.76,24575.0,50.6083,50.6529,50.5905,50.5994,24575.0
2016-09-02 11:55:00,56.77,56.8,56.77,56.8,5940.0,50.6083,50.635,50.6083,50.635,5940.0
2016-09-02 12:00:00,56.78,56.79,56.77,56.78,4500.0,50.6172,50.6261,50.6083,50.6172,4500.0
2016-09-02 12:05:00,56.79,56.79,56.75,56.78,9500.0,50.6261,50.6261,50.5905,50.6172,9500.0
2016-09-02 12:10:00,56.78,56.79,56.76,56.78,36800.0,50.6172,50.6261,50.5994,50.6172,36800.0
2016-09-02 12:15:00,56.78,56.8,56.75,56.76,26050.0,50.6172,50.635,50.5905,50.5994,26050.0
2016-09-02 12:20:00,56.76,56.8,56.75,56.77,22775.0,50.5994,50.635,50.5905,50.6083,22775.0
2016-09-02 12:25:00,56.78,56.82,56.78,56.82,9975.0,50.6172,50.6529,50.6172,50.6529,9975.0
2016-09-02 12:30:00,56.83,56.89,56.83,56.89,3000.0,50.6618,50.7153,50.6618,50.7153,3000.0
2016-09-02 12:35:00,56.89,56.91,56.89,56.9,4085.0,50.7153,50.7331,50.7153,50.7242,4085.0
2016-09-02 12:40:00,56.89,56.89,56.88,56.89,1500.0,50.7153,50.7153,50.7064,50.7153,1500.0
2016-09-02 12:45:00,56.85,56.85,56.8,56.82,5000.0,50.6796,50.6796,50.635,50.6529,5000.0
2016-09-02 12:50:00,56.83,56.87,56.83,56.87,3000.0,50.6618,50.6974,50.6618,50.6974,3000.0
2016-09-02 12:55:00,56.87,56.87,56.87,56.87,1000.0,50.6974,50.6974,50.6974,50.6974,1000.0
2016-09-02 13:00:00,56.82,56.85,56.81,56.84,16570.0,50.6529,50.6796,50.644,50.6707,16570.0
2016-09-02 13:05:00,56.84,56.86,56.81,56.82,5500.0,50.6707,50.6885,50.644,50.6529,5500.0
2016-09-02 13:10:00,56.82,56.84,56.79,56.81,21105.0,50.6529,50.6707,50.6261,50.644,21105.0
2016-09-02 13:15:00,56.82,56.85,56.81,56.85,1500.0,50.6529,50.6796,50.644,50.6796,1500.0
2016-09-02 13:20:00,56.84,56.91,56.84,56.91,6420.0,50.6707,50.7331,50.6707,50.7331,6420.0
2016-09-02 13:25:00,56.9,56.91,56.87,56.89,4570.0,50.7242,50.7331,50.6974,50.7153,4570.0
2016-09-02 13:30:00,56.88,56.88,56.82,56.86,13255.0,50.7064,50.7064,50.6529,50.6885,13255.0
2016-09-02 13:35:00,56.88,56.88,56.83,56.84,7500.0,50.7064,50.7064,50.6618,50.6707,7500.0
2016-09-02 13:40:00,56.83,56.92,56.83,56.92,7500.0,50.6618,50.742,50.6618,50.742,7500.0
2016-09-02 13:45:00,56.88,56.94,56.88,56.94,5120.0,50.7064,50.7598,50.7064,50.7598,5120.0
2016-09-02 13:50:00,56.93,56.93,56.93,56.93,500.0,50.7509,50.7509,50.7509,50.7509,500.0
2016-09-02 13:55:00,56.88,56.88,56.87,56.87,4505.0,50.7064,50.7064,50.6974,50.6974,4505.0
2016-09-02 14:00:00,56.86,56.89,56.86,56.89,3500.0,50.6885,50.7153,50.6885,50.7153,3500.0
2016-09-02 14:05:00,56.9,56.93,56.9,56.93,11015.0,50.7242,50.7509,50.7242,50.7509,11015.0
2016-09-02 14:10:00,56.91,56.92,56.86,56.86,5000.0,50.7331,50.742,50.6885,50.6885,5000.0
2016-09-02 14:15:00,56.86,56.9,56.86,56.9,4500.0,50.6885,50.7242,50.6885,50.7242,4500.0
2016-09-02 14:20:00,56.9,56.9,56.86,56.86,19125.0,50.7242,50.7242,50.6885,50.6885,19125.0
2016-09-02 14:25:00,56.85,56.94,56.84,56.94,14095.0,50.6796,50.7598,50.6707,50.7598,14095.0
2016-09-02 14:30:00,56.92,56.94,56.92,56.94,2000.0,50.742,50.7598,50.742,50.7598,2000.0
2016-09-02 14:35:00,56.93,56.96,56.93,56.95,6575.0,50.7509,50.7777,50.7509,50.7688,6575.0
2016-09-02 14:40:00,56.95,56.98,56.95,56.98,15500.0,50.7688,50.7955,50.7688,50.7955,15500.0
2016-09-02 14:45:00,56.95,56.98,56.95,56.97,14000.0,50.7688,50.7955,50.7688,50.7866,14000.0
2016-09-02 14:50:00,56.96,57.03,56.96,57.0,19185.0,50.7777,50.8401,50.7777,50.8133,19185.0
2016-09-02 14:55:00,57.03,57.03,57.01,57.03,6050.0,50.8401,50.8401,50.8222,50.8401,6050.0
2016-09-02 15:00:00,57.03,57.06,57.03,57.05,9000.0,50.8401,50.8668,50.8401,50.8579,9000.0
2016-09-02 15:05:00,57.05,57.07,57.03,57.04,49990.0,50.8579,50.8757,50.8401,50.849,49990.0
2016-09-02 15:10:00,57.08,57.09,57.05,57.05,5500.0,50.8846,50.8936,50.8579,50.8579,5500.0
2016-09-02 15:15:00,57.06,57.08,57.03,57.08,9655.0,50.8668,50.8846,50.8401,50.8846,9655.0
2016-09-02 15:20:00,57.07,57.07,57.02,57.03,7000.0,50.8757,50.8757,50.8312,50.8401,7000.0
2016-09-02 15:25:00,57.04,57.08,57.04,57.05,12000.0,50.849,50.8846,50.849,50.8579,12000.0
2016-09-02 15:30:00,57.05,57.07,57.0,57.06,18600.0,50.8579,50.8757,50.8133,50.8668,18600.0
2016-09-02 15:35:00,57.05,57.05,57.01,57.04,12490.0,50.8579,50.8579,50.8222,50.849,12490.0
2016-09-02 15:40:00,57.03,57.05,57.01,57.05,18075.0,50.8401,50.8579,50.8222,50.8579,18075.0
2016-09-02 15:45:00,57.05,57.05,56.98,56.99,17000.0,50.8579,50.8579,50.7955,50.8044,17000.0
2016-09-02 15:50:00,57.0,57.04,56.95,57.02,106615.0,50.8133,50.849,50.7688,50.8312,106615.0
2016-09-02 15:55:00,57.02,57.11,57.02,57.07,207835.0,50.8312,50.9114,50.8312,50.8757,207835.0
2016-09-06 09:30:00,57.14,57.3,57.08,57.3,37680.0,50.9381,51.0808,50.8846,51.0808,37680.0
2016-09-06 09:35:00,57.23,57.29,57.17,57.22,24630.0,51.0184,51.0719,50.9649,51.0095,24630.0
2016-09-06 09:40:00,57.17,57.27,57.06,57.1,89800.0,50.9649,51.054,50.8668,50.9025,89800.0
2016-09-06 09:45:00,57.13,57.18,57.11,57.17,18050.0,50.9292,50.9738,50.9114,50.9649,18050.0
2016-09-06 09:50:00,57.16,57.23,57.1,57.15,69020.0,50.956,51.0184,50.9025,50.9471,69020.0
2016-09-06 09:55:00,57.15,57.26,57.15,57.18,43500.0,50.9471,51.0451,50.9471,50.9738,43500.0
2016-09-06 10:00:00,57.18,57.2,57.0,57.03,76465.0,50.9738,50.9916,50.8133,50.8401,76465.0
2016-09-06 10:05:00,57.03,57.07,56.85,56.99,43135.0,50.8401,50.8757,50.6796,50.8044,43135.0
2016-09-06 10:10:00,56.99,57.0,56.89,56.96,24055.0,50.8044,50.8133,50.7153,50.7777,24055.0
2016-09-06 10:15:00,56.94,56.95,56.81,56.81,35500.0,50.7598,50.7688,50.644,50.644,35500.0
2016-09-06 10:20:00,56.82,56.95,56.82,56.95,38540.0,50.6529,50.7688,50.6529,50.7688,38540.0
2016-09-06 10:25:00,56.92,56.98,56.81,56.89,53070.0,50.742,50.7955,50.644,50.7153,53070.0
2016-09-06 10:30:00,56.85,56.95,56.85,56.95,10550.0,50.6796,50.7688,50.6796,50.7688,10550.0
2016-09-06 10:35:00,56.91,57.04,56.91,57.04,18025.0,50.7331,50.849,50.7331,50.849,18025.0
2016-09-06 10:40:00,57.05,57.16,57.03,57.05,74205.0,50.8579,50.956,50.8401,50.8579,74205.0
2016-09-06 10:45:00,57.0,57.11,57.0,57.11,65230.0,50.8133,50.9114,50.8133,50.9114,65230.0
2016-09-06 10:50:00,57.06,57.19,57.05,57.17,61210.0,50.8668,50.9827,50.8579,50.9649,61210.0
2016-09-06 10:55:00,57.15,57.24,57.11,57.22,35770.0,50.9471,51.0273,50.9114,51.0095,35770.0
2016-09-06 11:00:00,57.23,57.24,57.1,57.16,62080.0,51.0184,51.0273,50.9025,50.956,62080.0
2016-09-06 11:05:00,57.16,57.25,57.11,57.21,190370.0,50.956,51.0362,50.9114,51.0005,190370.0
2016-09-06 11:10:00,57.18,57.22,57.14,57.2,43220.0,50.9738,51.0095,50.9381,50.9916,43220.0
2016-09-06 11:15:00,57.24,57.36,57.23,57.36,16850.0,51.0273,51.1343,51.0184,51.1343,16850.0
2016-09-06 11:20:00,57.33,57.4,57.32,57.38,30780.0,51.1075,51.1699,51.0986,51.1521,30780.0
2016-09-06 11:25:00,57.33,57.4,57.33,57.34,39200.0,51.1075,51.1699,51.1075,51.1164,39200.0
2016-09-06 11:30:00,57.33,57.35,57.22,57.22,16475.0,51.1075,51.1253,51.0095,51.0095,16475.0
2016-09-06 11:35:00,57.22,57.3,57.21,57.27,22000.0,51.0095,51.0808,51.0005,51.054,22000.0
2016-09-06 11:40:00,57.25,57.31,57.17,57.2,35170.0,51.0362,51.0897,50.9649,50.9916,35170.0
2016-09-06 11:45:00,57.2,57.26,57.17,57.21,33980.0,50.9916,51.0451,50.9649,51.0005,33980.0
2016-09-06 11:50:00,57.2,57.24,57.2,57.23,9205.0,50.9916,51.0273,50.9916,51.0184,9205.0
2016-09-06 11:55:00,57.2,57.23,57.14,57.17,34630.0,50.9916,51.0184,50.9381,50.9649,34630.0
2016-09-06 12:00:00,57.17,57.23,57.16,57.21,28250.0,50.9649,51.0184,50.956,51.0005,28250.0
2016-09-06 12:05:00,57.2,57.23,57.16,57.22,411815.0,50.9916,51.0184,50.956,51.0095,411815.0
2016-09-06 12:10:00,57.23,57.27,57.19,57.27,24000.0,51.0184,51.054,50.9827,51.054,24000.0
2016-09-06 12:15:00,57.29,57.31,57.27,57.27,6500.0,51.0719,51.0897,51.054,51.054,6500.0
2016-09-06 12:20:00,57.27,57.32,57.22,57.3,50025.0,51.054,51.0986,51.0095,51.0808,50025.0
2016-09-06 12:25:00,57.32,57.33,57.24,57.24,10790.0,51.0986,51.1075,51.0273,51.0273,10790.0
2016-09-06 12:30:00,57.24,57.31,57.22,57.25,23000.0,51.0273,51.0897,51.0095,51.0362,23000.0
2016-09-06 12:35:00,57.25,57.27,57.22,57.22,21475.0,51.0362,51.054,51.0095,51.0095,21475.0
2016-09-06 12:40:00,57.22,57.26,57.2,57.24,17500.0,51.0095,51.0451,50.9916,51.0273,17500.0
2016-09-06 12:45:00,57.24,57.28,57.21,57.24,16175.0,51.0273,51.0629,51.0005,51.0273,16175.0
2016-09-06 12:50:00,57.23,57.23,57.16,57.17,19460.0,51.0184,51.0184,50.956,50.9649,19460.0
2016-09-06 12:55:00,57.16,57.17,57.07,57.08,11000.0,50.956,50.9649,50.8757,50.8846,11000.0
2016-09-06 13:00:00,57.08,57.1,57.06,57.08,15760.0,50.8846,50.9025,50.8668,50.8846,15760.0
2016-09-06 13:05:00,57.08,57.08,57.02,57.04,10400.0,50.8846,50.8846,50.8312,50.849,10400.0
2016-09-06 13:10:00,57.0,57.0,56.96,56.96,7000.0,50.8133,50.8133,50.7777,50.7777,7000.0
2016-09-06 13:15:00,56.97,57.02,56.97,56.98,18005.0,50.7866,50.8312,50.7866,50.7955,18005.0
2016-09-06 13:20:00,56.97,56.98,56.94,56.96,15000.0,50.7866,50.7955,50.7598,50.7777,15000.0
2016-09-06 13:25:00,56.94,56.97,56.93,56.93,15285.0,50.7598,50.7866,50.7509,50.7509,15285.0
2016-09-06 13:30:00,56.92,56.97,56.92,56.92,6500.0,50.742,50.7866,50.742,50.742,6500.0
2016-09-06 13:35:00,56.92,56.96,56.92,56.96,5250.0,50.742,50.7777,50.742,50.7777,5250.0
2016-09-06 13:40:00,56.95,56.95,56.89,56.91,66120.0,50.7688,50.7688,50.7153,50.7331,66120.0
2016-09-06 13:45:00,56.91,56.91,56.85,56.87,11500.0,50.7331,50.7331,50.6796,50.6974,11500.0
2016-09-06 13:50:00,56.88,56.88,56.82,56.88,15555.0,50.7064,50.7064,50.6529,50.7064,15555.0
2016-09-06 13:55:00,56.88,56.88,56.86,56.87,12005.0,50.7064,50.7064,50.6885,50.6974,12005.0
2016-09-06 14:00:00,56.85,56.85,56.77,56.79,18500.0,50.6796,50.6796,50.6083,50.6261,18500.0
2016-09-06 14:05:00,56.79,56.85,56.76,56.83,15820.0,50.6261,50.6796,50.5994,50.6618,15820.0
2016-09-06 14:10:00,56.8,56.84,56.78,56.84,5500.0,50.635,50.6707,50.6172,50.6707,5500.0
2016-09-06 14:15:00,56.84,56.87,56.78,56.87,15335.0,50.6707,50.6974,50.6172,50.6974,15335.0
2016-09-06 14:20:00,56.9,56.92,56.88,56.88,3430.0,50.7242,50.742,50.7064,50.7064,3430.0
2016-09-06 14:25:00,56.87,56.91,56.86,56.89,10570.0,50.6974,50.7331,50.6885,50.7153,10570.0
2016-09-06 14:30:00,56.86,56.86,56.82,56.84,5210.0,50.6885,50.6885,50.6529,50.6707,5210.0
2016-09-06 14:35:00,56.82,56.84,56.8,56.84,7410.0,50.6529,50.6707,50.635,50.6707,7410.0
2016-09-06 14:40:00,56.77,56.79,56.76,56.77,4000.0,50.6083,50.6261,50.5994,50.6083,4000.0
2016-09-06 14:45:00,56.76,56.82,56.76,56.82,7000.0,50.5994,50.6529,50.5994,50.6529,7000.0
2016-09-06 14:50:00,56.82,56.84,56.79,56.81,11750.0,50.6529,50.6707,50.6261,50.644,11750.0
2016-09-06 14:55:00,56.81,56.85,56.81,56.82,7450.0,50.644,50.6796,50.644,50.6529,7450.0
2016-09-06 15:00:00,56.84,56.85,56.8,56.81,10000.0,50.6707,50.6796,50.635,50.644,10000.0
2016-09-06 15:05:00,56.81,56.83,56.79,56.79,26210.0,50.644,50.6618,50.6261,50.6261,26210.0
2016-09-06 15:10:00,56.81,56.81,56.79,56.81,12000.0,50.644,50.644,50.6261,50.644,12000.0
2016-09-06 15:15:00,56.81,56.88,56.81,56.87,6000.0,50.644,50.7064,50.644,50.6974,6000.0
2016-09-06 15:20:00,56.87,56.91,56.86,56.9,12700.0,50.6974,50.7331,50.6885,50.7242,12700.0
2016-09-06 15:25:00,56.91,56.95,56.9,56.92,8500.0,50.7331,50.7688,50.7242,50.742,8500.0
2016-09-06 15:30:00,56.96,56.96,56.9,56.91,18250.0,50.7777,50.7777,50.7242,50.7331,18250.0
2016-09-06 15:35:00,56.9,56.9,56.88,56.88,16200.0,50.7242,50.7242,50.7064,50.7064,16200.0
2016-09-06 15:40:00,56.89,56.9,56.87,56.9,28420.0,50.7153,50.7242,50.6974,50.7242,28420.0
2016-09-06 15:45:00,56.91,56.92,56.88,56.88,43040.0,50.7331,50.742,50.7064,50.7064,43040.0
2016-09-06 15:50:00,56.88,56.9,56.85,56.88,44130.0,50.7064,50.7242,50.6796,50.7064,44130.0
2016-09-06 15:55:00,56.88,57.0,56.88,57.0,167985.0,50.7064,50.8133,50.7064,50.8133,167985.0
2016-09-07 09:30:00,56.62,56.75,56.33,56.45,33530.0,50.4746,50.5905,50.2161,50.323,33530.0
2016-09-07 09:35:00,56.51,56.67,56.5,56.64,33725.0,50.3765,50.5191,50.3676,50.4924,33725.0
2016-09-07 09:40:00,56.53,56.59,56.44,56.5,7000.0,50.3943,50.4478,50.3141,50.3676,7000.0
2016-09-07 09:45:00,56.51,56.65,56.51,56.62,16670.0,50.3765,50.5013,50.3765,50.4746,16670.0
2016-09-07 09:50:00,56.6,56.61,56.56,56.6,71390.0,50.4567,50.4657,50.4211,50.4567,71390.0
2016-09-07 09:55:00,56.57,56.6,56.56,56.58,3420.0,50.43,50.4567,50.4211,50.4389,3420.0
2016-09-07 10:00:00,56.61,56.64,56.59,56.59,18500.0,50.4657,50.4924,50.4478,50.4478,18500.0
2016-09-07 10:05:00,56.64,56.67,56.57,56.63,11600.0,50.4924,50.5191,50.43,50.4835,11600.0
2016-09-07 10:10:00,56.63,56.65,56.59,56.59,6500.0,50.4835,50.5013,50.4478,50.4478,6500.0
2016-09-07 10:15:00,56.6,56.61,56.58,56.58,6935.0,50.4567,50.4657,50.4389,50.4389,6935.0
2016-09-07 10:20:00,56.57,56.59,56.55,56.56,6940.0,50.43,50.4478,50.4122,50.4211,6940.0
2016-09-07 10:25:00,56.59,56.61,56.57,56.57,23500.0,50.4478,50.4657,50.43,50.43,23500.0
2016-09-07 10:30:00,56.6,56.6,56.55,56.56,11430.0,50.4567,50.4567,50.4122,50.4211,11430.0
2016-09-07 10:35:00,56.55,56.65,56.55,56.6,49910.0,50.4122,50.5013,50.4122,50.4567,49910.0
2016-09-07 10:40:00,56.61,56.75,56.61,56.68,53680.0,50.4657,50.5905,50.4657,50.5281,53680.0
2016-09-07 10:45:00,56.67,56.71,56.64,56.65,48410.0,50.5191,50.5548,50.4924,50.5013,48410.0
2016-09-07 10:50:00,56.66,56.66,56.64,56.65,4000.0,50.5102,50.5102,50.4924,50.5013,4000.0
2016-09-07 10:55:00,56.67,56.72,56.67,56.71,19210.0,50.5191,50.5637,50.5191,50.5548,19210.0
2016-09-07 11:00:00,56.71,56.71,56.69,56.7,4000.0,50.5548,50.5548,50.537,50.5459,4000.0
2016-09-07 11:05:00,56.68,56.69,56.67,56.67,6000.0,50.5281,50.537,50.5191,50.5191,6000.0
2016-09-07 11:10:00,56.67,56.7,56.61,56.69,79930.0,50.5191,50.5459,50.4657,50.537,79930.0
2016-09-07 11:15:00,56.69,56.72,56.63,56.64,42725.0,50.537,50.5637,50.4835,50.4924,42725.0
2016-09-07 11:20:00,56.65,56.66,56.6,56.61,22500.0,50.5013,50.5102,50.4567,50.4657,22500.0
2016-09-07 11:25:00,56.66,56.71,56.56,56.68,86920.0,50.5102,50.5548,50.4211,50.5281,86920.0
2016-09-07 11:30:00,56.68,56.72,56.67,56.68,7000.0,50.5281,50.5637,50.5191,50.5281,7000.0
2016-09-07 11:35:00,56.68,56.72,56.68,56.68,3500.0,50.5281,50.5637,50.5281,50.5281,3500.0
2016-09-07 11:40:00,56.69,56.7,56.67,56.7,4500.0,50.537,50.5459,50.5191,50.5459,4500.0
2016-09-07 11:45:00,56.67,56.68,56.65,56.66,19000.0,50.5191,50.5281,50.5013,50.5102,19000.0
2016-09-07 11:50:00,56.67,56.68,56.63,56.63,3010.0,50.5191,50.5281,50.4835,50.4835,3010.0
2016-09-07 11:55:00,56.62,56.67,56.62,56.65,8045.0,50.4746,50.5191,50.4746,50.5013,8045.0
2016-09-07 12:00:00,56.66,56.72,56.65,56.69,26000.0,50.5102,50.5637,50.5013,50.537,26000.0
2016-09-07 12:05:00,56.69,56.71,56.69,56.69,9565.0,50.537,50.5548,50.537,50.537,9565.0
2016-09-07 12:10:00,56.68,56.69,56.68,56.68,2500.0,50.5281,50.537,50.5281,50.5281,2500.0
2016-09-07 12:15:00,56.66,56.69,56.64,56.69,10000.0,50.5102,50.537,50.4924,50.537,10000.0
2016-09-07 12:20:00,56.65,56.66,56.65,56.66,1500.0,50.5013,50.5102,50.5013,50.5102,1500.0
2016-09-07 12:25:00,56.66,56.71,56.65,56.69,12815.0,50.5102,50.5548,50.5013,50.537,12815.0
2016-09-07 12:30:00,56.69,56.69,56.69,56.69,500.0,50.537,50.537,50.537,50.537,500.0
2016-09-07 12:35:00,56.68,56.7,56.68,56.7,8500.0,50.5281,50.5459,50.5281,50.5459,8500.0
2016-09-07 12:40:00,56.69,56.71,56.67,56.67,26500.0,50.537,50.5548,50.5191,50.5191,26500.0
2016-09-07 12:45:00,56.67,56.71,56.67,56.69,32225.0,50.5191,50.5548,50.5191,50.537,32225.0
2016-09-07 12:50:00,56.67,56.69,56.67,56.69,3350.0,50.5191,50.537,50.5191,50.537,3350.0
2016-09-07 12:55:00,56.66,56.7,56.66,56.68,27850.0,50.5102,50.5459,50.5102,50.5281,27850.0
2016-09-07 13:00:00,56.69,56.7,56.67,56.7,7690.0,50.537,50.5459,50.5191,50.5459,7690.0
2016-09-07 13:05:00,56.71,56.74,56.71,56.74,4000.0,50.5548,50.5816,50.5548,50.5816,4000.0
2016-09-07 13:10:00,56.75,56.75,56.72,56.72,10800.0,50.5905,50.5905,50.5637,50.5637,10800.0
2016-09-07 13:15:00,56.75,56.77,56.74,56.76,5000.0,50.5905,50.6083,50.5816,50.5994,5000.0
2016-09-07 13:20:00,56.79,56.79,56.73,56.77,15500.0,50.6261,50.6261,50.5726,50.6083,15500.0
2016-09-07 13:25:00,56.77,56.77,56.7,56.74,16000.0,50.6083,50.6083,50.5459,50.5816,16000.0
2016-09-07 13:30:00,56.76,56.76,56.74,56.74,3500.0,50.5994,50.5994,50.5816,50.5816,3500.0
2016-09-07 13:35:00,56.74,56.75,56.72,56.72,9000.0,50.5816,50.5905,50.5637,50.5637,9000.0
2016-09-07 13:40:00,56.72,56.75,56.72,56.75,7055.0,50.5637,50.5905,50.5637,50.5905,7055.0
2016-09-07 13:45:00,56.76,56.76,56.71,56.73,15240.0,50.5994,50.5994,50.5548,50.5726,15240.0
2016-09-07 13:50:00,56.72,56.74,56.69,56.73,14175.0,50.5637,50.5816,50.537,50.5726,14175.0
2016-09-07 13:55:00,56.72,56.73,56.7,56.7,9205.0,50.5637,50.5726,50.5459,50.5459,9205.0
2016-09-07 14:00:00,56.7,56.72,56.7,56.71,10730.0,50.5459,50.5637,50.5459,50.5548,10730.0
2016-09-07 14:05:00,56.7,56.72,56.67,56.71,18590.0,50.5459,50.5637,50.5191,50.5548,18590.0
2016-09-07 14:10:00,56.73,56.79,56.72,56.78,18195.0,50.5726,50.6261,50.5637,50.6172,18195.0
2016-09-07 14:15:00,56.79,56.79,56.73,56.74,5350.0,50.6261,50.6261,50.5726,50.5816,5350.0
2016-09-07 14:20:00,56.73,56.77,56.73,56.77,9490.0,50.5726,50.6083,50.5726,50.6083,9490.0
2016-09-07 14:25:00,56.76,56.76,56.69,56.69,8500.0,50.5994,50.5994,50.537,50.537,8500.0
2016-09-07 14:30:00,56.7,56.72,56.69,56.71,7055.0,50.5459,50.5637,50.537,50.5548,7055.0
2016-09-07 14:35:00,56.73,56.73,56.7,56.71,12000.0,50.5726,50.5726,50.5459,50.5548,12000.0
2016-09-07 14:40:00,56.71,56.71,56.69,56.69,4500.0,50.5548,50.5548,50.537,50.537,4500.0
2016-09-07 14:45:00,56.7,56.71,56.68,56.71,14490.0,50.5459,50.5548,50.5281,50.5548,14490.0
2016-09-07 14:50:00,56.71,56.71,56.68,56.68,9210.0,50.5548,50.5548,50.5281,50.5281,9210.0
2016-09-07 14:55:00,56.69,56.7,56.67,56.67,15500.0,50.537,50.5459,50.5191,50.5191,15500.0
2016-09-07 15:00:00,56.69,56.7,56.67,56.68,19000.0,50.537,50.5459,50.5191,50.5281,19000.0
2016-09-07 15:05:00,56.67,56.71,56.66,56.67,20000.0,50.5191,50.5548,50.5102,50.5191,20000.0
2016-09-07 15:10:00,56.67,56.7,56.66,56.67,32950.0,50.5191,50.5459,50.5102,50.5191,32950.0
2016-09-07 15:15:00,56.69,56.7,56.66,56.67,44815.0,50.537,50.5459,50.5102,50.5191,44815.0
2016-09-07 15:20:00,56.67,56.7,56.65,56.68,41375.0,50.5191,50.5459,50.5013,50.5281,41375.0
2016-09-07 15:25:00,56.69,56.7,56.66,56.7,34500.0,50.537,50.5459,50.5102,50.5459,34500.0
2016-09-07 15:30:00,56.69,56.7,56.66,56.67,16285.0,50.537,50.5459,50.5102,50.5191,16285.0
2016-09-07 15:35:00,56.67,56.71,56.63,56.7,62645.0,50.5191,50.5548,50.4835,50.5459,62645.0
2016-09-07 15:40:00,56.69,56.78,56.68,56.7,73385.0,50.537,50.6172,50.5281,50.5459,73385.0
2016-09-07 15:45:00,56.7,56.72,56.67,56.71,27105.0,50.5459,50.5637,50.5191,50.5548,27105.0
2016-09-07 15:50:00,56.7,56.71,56.68,56.71,50145.0,50.5459,50.5548,50.5281,50.5548,50145.0
2016-09-07 15:55:00,56.7,56.74,56.65,56.74,178120.0,50.5459,50.5816,50.5013,50.5816,178120.0
2016-09-08 09:30:00,56.61,56.61,56.47,56.47,9530.0,50.4657,50.4657,50.3409,50.3409,9530.0
2016-09-08 09:35:00,56.53,56.61,56.49,56.53,36025.0,50.3943,50.4657,50.3587,50.3943,36025.0
2016-09-08 09:40:00,56.55,56.56,56.44,56.53,8500.0,50.4122,50.4211,50.3141,50.3943,8500.0
2016-09-08 09:45:00,56.55,56.6,56.47,56.49,61280.0,50.4122,50.4567,50.3409,50.3587,61280.0
2016-09-08 09:50:00,56.56,56.56,56.32,56.39,27345.0,50.4211,50.4211,50.2071,50.2695,27345.0
2016-09-08 09:55:00,56.39,56.42,56.34,56.42,395670.0,50.2695,50.2963,50.225,50.2963,395670.0
2016-09-08 10:00:00,56.4,56.45,56.4,56.42,24580.0,50.2785,50.323,50.2785,50.2963,24580.0
2016-09-08 10:05:00,56.44,56.49,56.38,56.46,174435.0,50.3141,50.3587,50.2606,50.3319,174435.0
2016-09-08 10:10:00,56.47,56.56,56.41,56.55,21670.0,50.3409,50.4211,50.2874,50.4122,21670.0
2016-09-08 10:15:00,56.54,56.55,56.47,56.47,11500.0,50.4033,50.4122,50.3409,50.3409,11500.0
2016-09-08 10:20:00,56.47,56.56,56.47,56.5,4000.0,50.3409,50.4211,50.3409,50.3676,4000.0
2016-09-08 10:25:00,56.46,56.54,56.46,56.47,15000.0,50.3319,50.4033,50.3319,50.3409,15000.0
2016-09-08 10:30:00,56.52,56.54,56.48,56.51,6060.0,50.3854,50.4033,50.3498,50.3765,6060.0
2016-09-08 10:35:00,56.54,56.55,56.52,56.52,2500.0,50.4033,50.4122,50.3854,50.3854,2500.0
2016-09-08 10:40:00,56.54,56.56,56.52,56.55,12500.0,50.4033,50.4211,50.3854,50.4122,12500.0
2016-09-08 10:45:00,56.55,56.58,56.49,56.55,46520.0,50.4122,50.4389,50.3587,50.4122,46520.0
2016-09-08 10:50:00,56.53,56.53,56.48,56.51,7500.0,50.3943,50.3943,50.3498,50.3765,7500.0
2016-09-08 10:55:00,56.52,56.56,56.52,56.52,7500.0,50.3854,50.4211,50.3854,50.3854,7500.0
2016-09-08 11:00:00,56.55,56.58,56.47,56.51,21290.0,50.4122,50.4389,50.3409,50.3765,21290.0
2016-09-08 11:05:00,56.58,56.58,56.53,56.53,5370.0,50.4389,50.4389,50.3943,50.3943,5370.0
2016-09-08 11:10:00,56.56,56.57,56.54,56.54,4635.0,50.4211,50.43,50.4033,50.4033,4635.0
2016-09-08 11:15:00,56.55,56.55,56.49,56.49,6135.0,50.4122,50.4122,50.3587,50.3587,6135.0
2016-09-08 11:20:00,56.5,56.57,56.5,56.57,15530.0,50.3676,50.43,50.3676,50.43,15530.0
2016-09-08 11:25:00,56.54,56.59,56.53,56.55,19500.0,50.4033,50.4478,50.3943,50.4122,19500.0
2016-09-08 11:30:00,56.55,56.55,56.52,56.52,1650.0,50.4122,50.4122,50.3854,50.3854,1650.0
2016-09-08 11:35:00,56.52,56.52,56.48,56.49,1500.0,50.3854,50.3854,50.3498,50.3587,1500.0
2016-09-08 11:40:00,56.49,56.6,56.49,56.55,13500.0,50.3587,50.4567,50.3587,50.4122,13500.0
2016-09-08 11:45:00,56.53,56.6,56.53,56.6,11350.0,50.3943,50.4567,50.3943,50.4567,11350.0
2016-09-08 11:50:00,56.57,56.66,56.57,56.59,18250.0,50.43,50.5102,50.43,50.4478,18250.0
2016-09-08 11:55:00,56.59,56.59,56.59,56.59,0.0,50.4478,50.4478,50.4478,50.4478,0.0
2016-09-08 12:00:00,56.59,56.59,56.56,56.56,5500.0,50.4478,50.4478,50.4211,50.4211,5500.0
2016-09-08 12:05:00,56.55,56.55,56.55,56.55,500.0,50.4122,50.4122,50.4122,50.4122,500.0
2016-09-08 12:10:00,56.55,56.63,56.48,56.63,31930.0,50.4122,50.4835,50.3498,50.4835,31930.0
2016-09-08 12:15:00,56.58,56.61,56.55,56.59,49175.0,50.4389,50.4657,50.4122,50.4478,49175.0
2016-09-08 12:20:00,56.58,56.63,56.57,56.59,58500.0,50.4389,50.4835,50.43,50.4478,58500.0
2016-09-08 12:25:00,56.57,56.57,56.53,56.53,1500.0,50.43,50.43,50.3943,50.3943,1500.0
2016-09-08 12:30:00,56.55,56.57,56.54,56.56,16020.0,50.4122,50.43,50.4033,50.4211,16020.0
2016-09-08 12:35:00,56.55,56.59,56.55,56.56,11255.0,50.4122,50.4478,50.4122,50.4211,11255.0
2016-09-08 12:40:00,56.56,56.59,56.56,56.58,20760.0,50.4211,50.4478,50.4211,50.4389,20760.0
2016-09-08 12:45:00,56.56,56.63,56.56,56.59,27625.0,50.4211,50.4835,50.4211,50.4478,27625.0
2016-09-08 12:50:00,56.56,56.56,56.55,56.55,1000.0,50.4211,50.4211,50.4122,50.4122,1000.0
2016-09-08 12:55:00,56.55,56.59,56.55,56.59,3500.0,50.4122,50.4478,50.4122,50.4478,3500.0
2016-09-08 13:00:00,56.57,56.58,56.56,56.56,13655.0,50.43,50.4389,50.4211,50.4211,13655.0
2016-09-08 13:05:00,56.57,56.6,56.55,56.58,176840.0,50.43,50.4567,50.4122,50.4389,176840.0
2016-09-08 13:10:00,56.58,56.6,56.57,56.58,64000.0,50.4389,50.4567,50.43,50.4389,64000.0
2016-09-08 13:15:00,56.59,56.59,56.57,56.58,67250.0,50.4478,50.4478,50.43,50.4389,67250.0
2016-09-08 13:20:00,56.57,56.58,56.52,56.58,14500.0,50.43,50.4389,50.3854,50.4389,14500.0
2016-09-08 13:25:00,56.57,56.57,56.57,56.57,500.0,50.43,50.43,50.43,50.43,500.0
2016-09-08 13:30:00,56.57,56.57,56.57,56.57,500.0,50.43,50.43,50.43,50.43,500.0
2016-09-08 13:35:00,56.53,56.57,56.53,56.55,13075.0,50.3943,50.43,50.3943,50.4122,13075.0
2016-09-08 13:40:00,56.57,56.64,56.57,56.58,37775.0,50.43,50.4924,50.43,50.4389,37775.0
2016-09-08 13:45:00,56.59,56.61,56.57,56.61,15755.0,50.4478,50.4657,50.43,50.4657,15755.0
2016-09-08 13:50:00,56.59,56.62,56.59,56.59,11010.0,50.4478,50.4746,50.4478,50.4478,11010.0
2016-09-08 13:55:00,56.61,56.63,56.61,56.62,6500.0,50.4657,50.4835,50.4657,50.4746,6500.0
2016-09-08 14:00:00,56.6,56.62,56.6,56.61,12000.0,50.4567,50.4746,50.4567,50.4657,12000.0
2016-09-08 14:05:00,56.62,56.68,56.6,56.65,45070.0,50.4746,50.5281,50.4567,50.5013,45070.0
2016-09-08 14:10:00,56.69,56.69,56.69,56.69,1250.0,50.537,50.537,50.537,50.537,1250.0
2016-09-08 14:15:00,56.65,56.67,56.64,56.64,3500.0,50.5013,50.5191,50.4924,50.4924,3500.0
2016-09-08 14:20:00,56.66,56.69,56.64,56.69,27430.0,50.5102,50.537,50.4924,50.537,27430.0
2016-09-08 14:25:00,56.66,56.68,56.62,56.62,6000.0,50.5102,50.5281,50.4746,50.4746,6000.0
2016-09-08 14:30:00,56.62,56.65,56.61,56.63,14210.0,50.4746,50.5013,50.4657,50.4835,14210.0
2016-09-08 14:35:00,56.61,56.63,56.6,56.61,4525.0,50.4657,50.4835,50.4567,50.4657,4525.0
2016-09-08 14:40:00,56.6,56.7,56.6,56.68,13420.0,50.4567,50.5459,50.4567,50.5281,13420.0
2016-09-08 14:45:00,56.65,56.65,56.63,56.63,2500.0,50.5013,50.5013,50.4835,50.4835,2500.0
2016-09-08 14:50:00,56.64,56.64,56.59,56.6,5765.0,50.4924,50.4924,50.4478,50.4567,5765.0
2016-09-08 14:55:00,56.62,56.66,56.6,56.66,8500.0,50.4746,50.5102,50.4567,50.5102,8500.0
2016-09-08 15:00:00,56.64,56.65,56.6,56.61,10090.0,50.4924,50.5013,50.4567,50.4657,10090.0
2016-09-08 15:05:00,56.59,56.61,56.59,56.59,6010.0,50.4478,50.4657,50.4478,50.4478,6010.0
2016-09-08 15:10:00,56.61,56.62,56.57,56.59,12500.0,50.4657,50.4746,50.43,50.4478,12500.0
2016-09-08 15:15:00,56.6,56.6,56.57,56.58,1500.0,50.4567,50.4567,50.43,50.4389,1500.0
2016-09-08 15:20:00,56.56,56.56,56.54,56.54,2500.0,50.4211,50.4211,50.4033,50.4033,2500.0
2016-09-08 15:25:00,56.55,56.56,56.49,56.53,9335.0,50.4122,50.4211,50.3587,50.3943,9335.0
2016-09-08 15:30:00,56.5,56.53,56.49,56.49,7055.0,50.3676,50.3943,50.3587,50.3587,7055.0
2016-09-08 15:35:00,56.49,56.52,56.49,56.51,21765.0,50.3587,50.3854,50.3587,50.3765,21765.0
2016-09-08 15:40:00,56.5,56.56,56.5,56.53,42540.0,50.3676,50.4211,50.3676,50.3943,42540.0
2016-09-08 15:45:00,56.54,56.54,56.46,56.47,33530.0,50.4033,50.4033,50.3319,50.3409,33530.0
2016-09-08 15:50:00,56.47,56.5,56.46,56.48,35690.0,50.3409,50.3676,50.3319,50.3498,35690.0
2016-09-08 15:55:00,56.48,56.53,56.47,56.47,59385.0,50.3498,50.3943,50.3409,50.3409,59385.0
2016-09-09 09:30:00,56.34,56.41,56.34,56.35,24990.0,50.225,50.2874,50.225,50.2339,24990.0
2016-09-09 09:35:00,56.44,56.44,56.17,56.25,27140.0,50.3141,50.3141,50.0734,50.1447,27140.0
2016-09-09 09:40:00,56.22,56.31,56.22,56.22,19000.0,50.118,50.1982,50.118,50.118,19000.0
2016-09-09 09:45:00,56.25,56.32,56.22,56.31,28350.0,50.1447,50.2071,50.118,50.1982,28350.0
2016-09-09 09:50:00,56.29,56.3,56.21,56.21,9435.0,50.1804,50.1893,50.1091,50.1091,9435.0
2016-09-09 09:55:00,56.2,56.22,56.15,56.22,14000.0,50.1002,50.118,50.0556,50.118,14000.0
2016-09-09 10:00:00,56.26,56.26,56.1,56.13,9250.0,50.1537,50.1537,50.011,50.0378,9250.0
2016-09-09 10:05:00,56.17,56.2,56.07,56.17,40040.0,50.0734,50.1002,49.9843,50.0734,40040.0
2016-09-09 10:10:00,56.15,56.17,56.11,56.17,6500.0,50.0556,50.0734,50.0199,50.0734,6500.0
2016-09-09 10:15:00,56.21,56.25,56.14,56.14,8500.0,50.1091,50.1447,50.0467,50.0467,8500.0
2016-09-09 10:20:00,56.14,56.2,56.11,56.16,16080.0,50.0467,50.1002,50.0199,50.0645,16080.0
2016-09-09 10:25:00,56.16,56.19,56.16,56.19,4585.0,50.0645,50.0912,50.0645,50.0912,4585.0
2016-09-09 10:30:00,56.22,56.25,56.19,56.22,5000.0,50.118,50.1447,50.0912,50.118,5000.0
2016-09-09 10:35:00,56.25,56.31,56.2,56.2,21985.0,50.1447,50.1982,50.1002,50.1002,21985.0
2016-09-09 10:40:00,56.23,56.32,56.23,56.32,26000.0,50.1269,50.2071,50.1269,50.2071,26000.0
2016-09-09 10:45:00,56.32,56.44,56.3,56.43,54820.0,50.2071,50.3141,50.1893,50.3052,54820.0
2016-09-09 10:50:00,56.4,56.45,56.39,56.39,6845.0,50.2785,50.323,50.2695,50.2695,6845.0
2016-09-09 10:55:00,56.44,56.45,56.39,56.45,26125.0,50.3141,50.323,50.2695,50.323,26125.0
2016-09-09 11:00:00,56.46,56.48,56.39,56.44,12130.0,50.3319,50.3498,50.2695,50.3141,12130.0
2016-09-09 11:05:00,56.4,56.45,56.37,56.45,19265.0,50.2785,50.323,50.2517,50.323,19265.0
2016-09-09 11:10:00,56.44,56.64,56.44,56.55,131415.0,50.3141,50.4924,50.3141,50.4122,131415.0
2016-09-09 11:15:00,56.55,56.6,56.53,56.58,41670.0,50.4122,50.4567,50.3943,50.4389,41670.0
2016-09-09 11:20:00,56.54,56.6,56.52,56.54,32835.0,50.4033,50.4567,50.3854,50.4033,32835.0
2016-09-09 11:25:00,56.56,56.61,56.54,56.6,9000.0,50.4211,50.4657,50.4033,50.4567,9000.0
2016-09-09 11:30:00,56.59,56.59,56.54,56.56,15385.0,50.4478,50.4478,50.4033,50.4211,15385.0
2016-09-09 11:35:00,56.58,56.59,56.57,56.59,4500.0,50.4389,50.4478,50.43,50.4478,4500.0
2016-09-09 11:40:00,56.57,56.61,56.57,56.58,13500.0,50.43,50.4657,50.43,50.4389,13500.0
2016-09-09 11:45:00,56.56,56.6,56.53,56.53,40250.0,50.4211,50.4567,50.3943,50.3943,40250.0
2016-09-09 11:50:00,56.54,56.55,56.51,56.53,7460.0,50.4033,50.4122,50.3765,50.3943,7460.0
2016-09-09 11:55:00,56.53,56.57,56.52,56.57,17585.0,50.3943,50.43,50.3854,50.43,17585.0
2016-09-09 12:00:00,56.59,56.59,56.53,56.54,16525.0,50.4478,50.4478,50.3943,50.4033,16525.0
2016-09-09 12:05:00,56.52,56.59,56.5,56.59,21500.0,50.3854,50.4478,50.3676,50.4478,21500.0
2016-09-09 12:10:00,56.56,56.57,56.5,56.54,16220.0,50.4211,50.43,50.3676,50.4033,16220.0
2016-09-09 12:15:00,56.53,56.53,56.47,56.49,12575.0,50.3943,50.3943,50.3409,50.3587,12575.0
2016-09-09 12:20:00,56.47,56.54,56.46,56.52,28105.0,50.3409,50.4033,50.3319,50.3854,28105.0
2016-09-09 12:25:00,56.49,56.53,56.49,56.52,3005.0,50.3587,50.3943,50.3587,50.3854,3005.0
2016-09-09 12:30:00,56.5,56.5,56.47,56.49,6465.0,50.3676,50.3676,50.3409,50.3587,6465.0
2016-09-09 12:35:00,56.52,56.52,56.48,56.48,3605.0,50.3854,50.3854,50.3498,50.3498,3605.0
2016-09-09 12:40:00,56.48,56.52,56.47,56.51,9500.0,50.3498,50.3854,50.3409,50.3765,9500.0
2016-09-09 12:45:00,56.52,56.55,56.5,56.55,5100.0,50.3854,50.4122,50.3676,50.4122,5100.0
2016-09-09 12:50:00,56.55,56.57,56.55,56.55,3000.0,50.4122,50.43,50.4122,50.4122,3000.0
2016-09-09 12:55:00,56.55,56.59,56.52,56.59,17000.0,50.4122,50.4478,50.3854,50.4478,17000.0
2016-09-09 13:00:00,56.6,56.62,56.58,56.6,11510.0,50.4567,50.4746,50.4389,50.4567,11510.0
2016-09-09 13:05:00,56.6,56.6,56.57,56.6,7500.0,50.4567,50.4567,50.43,50.4567,7500.0
2016-09-09 13:10:00,56.54,56.55,56.53,56.53,3500.0,50.4033,50.4122,50.3943,50.3943,3500.0
2016-09-09 13:15:00,56.52,56.52,56.5,56.51,7500.0,50.3854,50.3854,50.3676,50.3765,7500.0
2016-09-09 13:20:00,56.52,56.57,56.5,56.54,14505.0,50.3854,50.43,50.3676,50.4033,14505.0
2016-09-09 13:25:00,56.55,56.56,56.53,56.56,5000.0,50.4122,50.4211,50.3943,50.4211,5000.0
2016-09-09 13:30:00,56.54,56.55,56.52,56.55,8225.0,50.4033,50.4122,50.3854,50.4122,8225.0
2016-09-09 13:35:00,56.54,56.54,56.51,56.52,6800.0,50.4033,50.4033,50.3765,50.3854,6800.0
2016-09-09 13:40:00,56.52,56.54,56.44,56.44,26105.0,50.3854,50.4033,50.3141,50.3141,26105.0
2016-09-09 13:45:00,56.45,56.53,56.38,56.4,57905.0,50.323,50.3943,50.2606,50.2785,57905.0
2016-09-09 13:50:00,56.41,56.45,56.39,56.43,23000.0,50.2874,50.323,50.2695,50.3052,23000.0
2016-09-09 13:55:00,56.44,56.5,56.43,56.47,18000.0,50.3141,50.3676,50.3052,50.3409,18000.0
2016-09-09 14:00:00,56.49,56.49,56.41,56.42,26095.0,50.3587,50.3587,50.2874,50.2963,26095.0
2016-09-09 14:05:00,56.4,56.46,56.37,56.46,22265.0,50.2785,50.3319,50.2517,50.3319,22265.0
2016-09-09 14:10:00,56.37,56.46,56.37,56.43,64315.0,50.2517,50.3319,50.2517,50.3052,64315.0
2016-09-09 14:15:00,56.44,56.49,56.43,56.48,43500.0,50.3141,50.3587,50.3052,50.3498,43500.0
2016-09-09 14:20:00,56.47,56.52,56.44,56.52,10165.0,50.3409,50.3854,50.3141,50.3854,10165.0
2016-09-09 14:25:00,56.53,56.6,56.53,56.55,7375.0,50.3943,50.4567,50.3943,50.4122,7375.0
2016-09-09 14:30:00,56.56,56.56,56.53,56.55,7000.0,50.4211,50.4211,50.3943,50.4122,7000.0
2016-09-09 14:35:00,56.57,56.6,56.53,56.59,11000.0,50.43,50.4567,50.3943,50.4478,11000.0
2016-09-09 14:40:00,56.59,56.59,56.52,56.55,21730.0,50.4478,50.4478,50.3854,50.4122,21730.0
2016-09-09 14:45:00,56.54,56.56,56.41,56.45,13580.0,50.4033,50.4211,50.2874,50.323,13580.0
2016-09-09 14:50:00,56.48,56.49,56.44,56.45,34640.0,50.3498,50.3587,50.3141,50.323,34640.0
2016-09-09 14:55:00,56.47,56.6,56.47,56.59,27790.0,50.3409,50.4567,50.3409,50.4478,27790.0
2016-09-09 15:00:00,56.55,56.62,56.55,56.59,86140.0,50.4122,50.4746,50.4122,50.4478,86140.0
2016-09-09 15:05:00,56.57,56.61,56.54,56.58,75715.0,50.43,50.4657,50.4033,50.4389,75715.0
2016-09-09 15:10:00,56.59,56.62,56.53,56.59,170315.0,50.4478,50.4746,50.3943,50.4478,170315.0
2016-09-09 15:15:00,56.58,56.64,56.56,56.61,13500.0,50.4389,50.4924,50.4211,50.4657,13500.0
2016-09-09 15:20:00,56.62,56.63,56.59,56.63,14355.0,50.4746,50.4835,50.4478,50.4835,14355.0
2016-09-09 15:25:00,56.62,56.67,56.59,56.61,23480.0,50.4746,50.5191,50.4478,50.4657,23480.0
2016-09-09 15:30:00,56.59,56.61,56.57,56.59,43970.0,50.4478,50.4657,50.43,50.4478,43970.0
2016-09-09 15:35:00,56.58,56.6,56.48,56.58,198480.0,50.4389,50.4567,50.3498,50.4389,198480.0
2016-09-09 15:40:00,56.58,56.61,56.52,56.58,208505.0,50.4389,50.4657,50.3854,50.4389,208505.0
2016-09-09 15:45:00,56.57,56.6,56.47,56.49,301105.0,50.43,50.4567,50.3409,50.3587,301105.0
2016-09-09 15:50:00,56.5,56.55,56.47,56.47,57135.0,50.3676,50.4122,50.3409,50.3409,57135.0
2016-09-09 15:55:00,56.46,56.49,56.35,56.41,279875.0,50.3319,50.3587,50.2339,50.2874,279875.0
2016-09-12 09:30:00,55.76,56.34,55.76,56.22,32970.0,49.7079,50.225,49.7079,50.118,32970.0
2016-09-12 09:35:00,56.18,56.18,55.94,55.99,27870.0,50.0823,50.0823,49.8684,49.913,27870.0
2016-09-12 09:40:00,56.01,56.03,55.88,55.9,19285.0,49.9308,49.9486,49.8149,49.8327,19285.0
2016-09-12 09:45:00,55.94,56.11,55.94,56.04,30300.0,49.8684,50.0199,49.8684,49.9575,30300.0
2016-09-12 09:50:00,56.09,56.12,56.04,56.05,11010.0,50.0021,50.0288,49.9575,49.9664,11010.0
2016-09-12 09:55:00,56.07,56.1,55.98,55.98,10075.0,49.9843,50.011,49.904,49.904,10075.0
2016-09-12 10:00:00,55.93,55.96,55.81,55.88,35675.0,49.8595,49.8862,49.7525,49.8149,35675.0
2016-09-12 10:05:00,55.9,56.02,55.89,55.97,40890.0,49.8327,49.9397,49.8238,49.8951,40890.0
2016-09-12 10:10:00,55.94,56.02,55.92,56.0,109005.0,49.8684,49.9397,49.8506,49.9219,109005.0
2016-09-12 10:15:00,55.98,56.1,55.97,56.1,62380.0,49.904,50.011,49.8951,50.011,62380.0
2016-09-12 10:20:00,56.08,56.08,55.97,56.01,54225.0,49.9932,49.9932,49.8951,49.9308,54225.0
2016-09-12 10:25:00,56.01,56.03,55.97,55.98,23750.0,49.9308,49.9486,49.8951,49.904,23750.0
2016-09-12 10:30:00,56.01,56.01,55.97,56.0,38210.0,49.9308,49.9308,49.8951,49.9219,38210.0
2016-09-12 10:35:00,56.0,56.02,55.97,56.0,33990.0,49.9219,49.9397,49.8951,49.9219,33990.0
2016-09-12 10:40:00,56.0,56.02,55.99,55.99,24440.0,49.9219,49.9397,49.913,49.913,24440.0
2016-09-12 10:45:00,55.98,56.0,55.97,55.98,82920.0,49.904,49.9219,49.8951,49.904,82920.0
2016-09-12 10:50:00,56.0,56.01,55.98,56.01,60710.0,49.9219,49.9308,49.904,49.9308,60710.0
2016-09-12 10:55:00,56.02,56.02,55.99,56.0,6220.0,49.9397,49.9397,49.913,49.9219,6220.0
2016-09-12 11:00:00,56.01,56.02,55.99,56.02,6030.0,49.9308,49.9397,49.913,49.9397,6030.0
2016-09-12 11:05:00,56.01,56.05,56.0,56.03,6120.0,49.9308,49.9664,49.9219,49.9486,6120.0
2016-09-12 11:10:00,56.01,56.01,55.98,56.0,43845.0,49.9308,49.9308,49.904,49.9219,43845.0
2016-09-12 11:15:00,55.99,56.03,55.99,56.01,20335.0,49.913,49.9486,49.913,49.9308,20335.0
2016-09-12 11:20:00,56.01,56.03,56.01,56.01,6575.0,49.9308,49.9486,49.9308,49.9308,6575.0
2016-09-12 11:25:00,56.02,56.03,55.99,56.03,8950.0,49.9397,49.9486,49.913,49.9486,8950.0
2016-09-12 11:30:00,56.03,56.05,55.99,56.05,10800.0,49.9486,49.9664,49.913,49.9664,10800.0
2016-09-12 11:35:00,56.07,56.11,56.06,56.09,4500.0,49.9843,50.0199,49.9754,50.0021,4500.0
2016-09-12 11:40:00,56.13,56.15,56.1,56.14,3000.0,50.0378,50.0556,50.011,50.0467,3000.0
2016-09-12 11:45:00,56.13,56.22,56.13,56.22,2500.0,50.0378,50.118,50.0378,50.118,2500.0
2016-09-12 11:50:00,56.2,56.22,56.19,56.22,3500.0,50.1002,50.118,50.0912,50.118,3500.0
2016-09-12 11:55:00,56.19,56.23,56.18,56.19,5000.0,50.0912,50.1269,50.0823,50.0912,5000.0
2016-09-12 12:00:00,56.18,56.2,56.12,56.2,47480.0,50.0823,50.1002,50.0288,50.1002,47480.0
2016-09-12 12:05:00,56.21,56.28,56.21,56.28,12160.0,50.1091,50.1715,50.1091,50.1715,12160.0
2016-09-12 12:10:00,56.29,56.33,56.27,56.29,9855.0,50.1804,50.2161,50.1626,50.1804,9855.0
2016-09-12 12:15:00,56.33,56.35,56.27,56.28,5000.0,50.2161,50.2339,50.1626,50.1715,5000.0
2016-09-12 12:20:00,56.32,56.33,56.27,56.29,7580.0,50.2071,50.2161,50.1626,50.1804,7580.0
2016-09-12 12:25:00,56.28,56.42,56.27,56.4,57290.0,50.1715,50.2963,50.1626,50.2785,57290.0
2016-09-12 12:30:00,56.4,56.44,56.39,56.42,16465.0,50.2785,50.3141,50.2695,50.2963,16465.0
2016-09-12 12:35:00,56.41,56.42,56.41,56.42,1650.0,50.2874,50.2963,50.2874,50.2963,1650.0
2016-09-12 12:40:00,56.37,56.41,56.36,56.41,15135.0,50.2517,50.2874,50.2428,50.2874,15135.0
2016-09-12 12:45:00,56.4,56.44,56.4,56.41,11975.0,50.2785,50.3141,50.2785,50.2874,11975.0
2016-09-12 12:50:00,56.42,56.44,56.39,56.44,11500.0,50.2963,50.3141,50.2695,50.3141,11500.0
2016-09-12 12:55:00,56.44,56.44,56.4,56.44,3500.0,50.3141,50.3141,50.2785,50.3141,3500.0
2016-09-12 13:00:00,56.45,56.45,56.41,56.41,5500.0,50.323,50.323,50.2874,50.2874,5500.0
2016-09-12 13:05:00,56.43,56.43,56.4,56.41,5650.0,50.3052,50.3052,50.2785,50.2874,5650.0
2016-09-12 13:10:00,56.41,56.44,56.4,56.44,10135.0,50.2874,50.3141,50.2785,50.3141,10135.0
2016-09-12 13:15:00,56.44,56.54,56.41,56.44,32425.0,50.3141,50.4033,50.2874,50.3141,32425.0
2016-09-12 13:20:00,56.4,56.42,56.33,56.36,25875.0,50.2785,50.2963,50.2161,50.2428,25875.0
2016-09-12 13:25:00,56.36,56.43,56.32,56.4,88135.0,50.2428,50.3052,50.2071,50.2785,88135.0
2016-09-12 13:30:00,56.4,56.43,56.33,56.42,136600.0,50.2785,50.3052,50.2161,50.2963,136600.0
2016-09-12 13:35:00,56.43,56.44,56.35,56.4,33105.0,50.3052,50.3141,50.2339,50.2785,33105.0
2016-09-12 13:40:00,56.4,56.41,56.37,56.4,37445.0,50.2785,50.2874,50.2517,50.2785,37445.0
2016-09-12 13:45:00,56.4,56.5,56.4,56.5,17040.0,50.2785,50.3676,50.2785,50.3676,17040.0
2016-09-12 13:50:00,56.51,56.52,56.48,56.49,8790.0,50.3765,50.3854,50.3498,50.3587,8790.0
2016-09-12 13:55:00,56.49,56.5,56.46,56.49,12870.0,50.3587,50.3676,50.3319,50.3587,12870.0
2016-09-12 14:00:00,56.48,56.6,56.47,56.58,14500.0,50.3498,50.4567,50.3409,50.4389,14500.0
2016-09-12 14:05:00,56.59,56.61,56.56,56.59,9865.0,50.4478,50.4657,50.4211,50.4478,9865.0
2016-09-12 14:10:00,56.59,56.63,56.59,56.63,5545.0,50.4478,50.4835,50.4478,50.4835,5545.0
2016-09-12 14:15:00,56.64,56.74,56.62,56.71,26290.0,50.4924,50.5816,50.4746,50.5548,26290.0
2016-09-12 14:20:00,56.71,56.79,56.68,56.79,10500.0,50.5548,50.6261,50.5281,50.6261,10500.0
2016-09-12 14:25:00,56.77,56.77,56.69,56.73,7000.0,50.6083,50.6083,50.537,50.5726,7000.0
2016-09-12 14:30:00,56.73,56.76,56.69,56.7,17050.0,50.5726,50.5994,50.537,50.5459,17050.0
2016-09-12 14:35:00,56.72,56.84,56.72,56.84,16500.0,50.5637,50.6707,50.5637,50.6707,16500.0
2016-09-12 14:40:00,56.84,56.9,56.81,56.88,35390.0,50.6707,50.7242,50.644,50.7064,35390.0
2016-09-12 14:45:00,56.87,56.96,56.87,56.88,25545.0,50.6974,50.7777,50.6974,50.7064,25545.0
2016-09-12 14:50:00,56.89,56.91,56.83,56.84,11680.0,50.7153,50.7331,50.6618,50.6707,11680.0
2016-09-12 14:55:00,56.84,56.85,56.82,56.82,5625.0,50.6707,50.6796,50.6529,50.6529,5625.0
2016-09-12 15:00:00,56.83,56.88,56.81,56.88,29170.0,50.6618,50.7064,50.644,50.7064,29170.0
2016-09-12 15:05:00,56.87,56.88,56.83,56.84,14300.0,50.6974,50.7064,50.6618,50.6707,14300.0
2016-09-12 15:10:00,56.85,56.86,56.78,56.78,12165.0,50.6796,50.6885,50.6172,50.6172,12165.0
2016-09-12 15:15:00,56.79,56.79,56.73,56.73,13930.0,50.6261,50.6261,50.5726,50.5726,13930.0
2016-09-12 15:20:00,56.7,56.83,56.68,56.81,31500.0,50.5459,50.6618,50.5281,50.644,31500.0
2016-09-12 15:25:00,56.83,57.03,56.81,57.0,188935.0,50.6618,50.8401,50.644,50.8133,188935.0
2016-09-12 15:30:00,56.99,57.02,56.97,57.0,85700.0,50.8044,50.8312,50.7866,50.8133,85700.0
2016-09-12 15:35:00,56.99,57.02,56.98,57.02,96755.0,50.8044,50.8312,50.7955,50.8312,96755.0
2016-09-12 15:40:00,57.01,57.15,57.01,57.15,40375.0,50.8222,50.9471,50.8222,50.9471,40375.0
2016-09-12 15:45:00,57.14,57.14,56.97,56.98,48475.0,50.9381,50.9381,50.7866,50.7955,48475.0
2016-09-12 15:50:00,56.97,57.02,56.97,57.0,252140.0,50.7866,50.8312,50.7866,50.8133,252140.0
2016-09-12 15:55:00,57.0,57.03,56.98,56.98,179065.0,50.8133,50.8401,50.7955,50.7955,179065.0
2016-09-13 09:30:00,56.62,56.7,56.62,56.7,31400.0,50.4746,50.5459,50.4746,50.5459,31400.0
2016-09-13 09:35:00,56.7,56.73,56.59,56.71,24185.0,50.5459,50.5726,50.4478,50.5548,24185.0
2016-09-13 09:40:00,56.7,56.79,56.7,56.79,6095.0,50.5459,50.6261,50.5459,50.6261,6095.0
2016-09-13 09:45:00,56.78,56.83,56.71,56.71,17560.0,50.6172,50.6618,50.5548,50.5548,17560.0
2016-09-13 09:50:00,56.73,56.73,56.64,56.67,9500.0,50.5726,50.5726,50.4924,50.5191,9500.0
2016-09-13 09:55:00,56.66,56.66,56.5,56.57,15845.0,50.5102,50.5102,50.3676,50.43,15845.0
2016-09-13 10:00:00,56.54,56.54,56.42,56.42,11175.0,50.4033,50.4033,50.2963,50.2963,11175.0
2016-09-13 10:05:00,56.48,56.52,56.48,56.49,6500.0,50.3498,50.3854,50.3498,50.3587,6500.0
2016-09-13 10:10:00,56.46,56.5,56.46,56.49,4000.0,50.3319,50.3676,50.3319,50.3587,4000.0
2016-09-13 10:15:00,56.47,56.49,56.43,56.45,8600.0,50.3409,50.3587,50.3052,50.323,8600.0
2016-09-13 10:20:00,56.4,56.42,56.34,56.34,10000.0,50.2785,50.2963,50.225,50.225,10000.0
2016-09-13 10:25:00,56.3,56.38,56.3,56.35,16155.0,50.1893,50.2606,50.1893,50.2339,16155.0
2016-09-13 10:30:00,56.36,56.39,56.22,56.39,20975.0,50.2428,50.2695,50.118,50.2695,20975.0
2016-09-13 10:35:00,56.43,56.43,56.31,56.33,7000.0,50.3052,50.3052,50.1982,50.2161,7000.0
2016-09-13 10:40:00,56.35,56.39,56.29,56.34,34035.0,50.2339,50.2695,50.1804,50.225,34035.0
2016-09-13 10:45:00,56.4,56.44,56.29,56.29,28095.0,50.2785,50.3141,50.1804,50.1804,28095.0
2016-09-13 10:50:00,56.28,56.33,56.21,56.21,35925.0,50.1715,50.2161,50.1091,50.1091,35925.0
2016-09-13 10:55:00,56.24,56.34,56.24,56.28,49990.0,50.1358,50.225,50.1358,50.1715,49990.0
2016-09-13 11:00:00,56.28,56.31,56.25,56.3,62925.0,50.1715,50.1982,50.1447,50.1893,62925.0
2016-09-13 11:05:00,56.29,56.34,56.25,56.3,73500.0,50.1804,50.225,50.1447,50.1893,73500.0
2016-09-13 11:10:00,56.27,56.3,56.27,56.28,18250.0,50.1626,50.1893,50.1626,50.1715,18250.0
2016-09-13 11:15:00,56.29,56.34,56.27,56.29,86485.0,50.1804,50.225,50.1626,50.1804,86485.0
2016-09-13 11:20:00,56.28,56.3,56.28,56.3,37965.0,50.1715,50.1893,50.1715,50.1893,37965.0
2016-09-13 11:25:00,56.29,56.31,56.28,56.3,49185.0,50.1804,50.1982,50.1715,50.1893,49185.0
2016-09-13 11:30:00,56.29,56.33,56.27,56.3,169395.0,50.1804,50.2161,50.1626,50.1893,169395.0
2016-09-13 11:35:00,56.29,56.33,56.29,56.29,154395.0,50.1804,50.2161,50.1804,50.1804,154395.0
2016-09-13 11:40:00,56.3,56.32,56.29,56.32,13500.0,50.1893,50.2071,50.1804,50.2071,13500.0
2016-09-13 11:45:00,56.32,56.32,56.29,56.29,13095.0,50.2071,50.2071,50.1804,50.1804,13095.0
2016-09-13 11:50:00,56.3,56.31,56.28,56.3,77040.0,50.1893,50.1982,50.1715,50.1893,77040.0
2016-09-13 11:55:00,56.29,56.3,56.28,56.3,33735.0,50.1804,50.1893,50.1715,50.1893,33735.0
2016-09-13 12:00:00,56.29,56.31,56.28,56.3,92185.0,50.1804,50.1982,50.1715,50.1893,92185.0
2016-09-13 12:05:00,56.3,56.37,56.29,56.31,53370.0,50.1893,50.2517,50.1804,50.1982,53370.0
2016-09-13 12:10:00,56.32,56.39,56.32,56.37,11495.0,50.2071,50.2695,50.2071,50.2517,11495.0
2016-09-13 12:15:00,56.4,56.41,56.36,56.39,12340.0,50.2785,50.2874,50.2428,50.2695,12340.0
2016-09-13 12:20:00,56.39,56.39,56.3,56.32,11250.0,50.2695,50.2695,50.1893,50.2071,11250.0
2016-09-13 12:25:00,56.29,56.33,56.29,56.31,36500.0,50.1804,50.2161,50.1804,50.1982,36500.0
2016-09-13 12:30:00,56.33,56.34,56.29,56.33,20495.0,50.2161,50.225,50.1804,50.2161,20495.0
2016-09-13 12:35:00,56.31,56.33,56.29,56.31,14135.0,50.1982,50.2161,50.1804,50.1982,14135.0
2016-09-13 12:40:00,56.3,56.33,56.29,56.33,25325.0,50.1893,50.2161,50.1804,50.2161,25325.0
2016-09-13 12:45:00,56.32,56.32,56.29,56.3,19500.0,50.2071,50.2071,50.1804,50.1893,19500.0
2016-09-13 12:50:00,56.29,56.32,56.26,56.29,242950.0,50.1804,50.2071,50.1537,50.1804,242950.0
2016-09-13 12:55:00,56.31,56.32,56.28,56.32,110970.0,50.1982,50.2071,50.1715,50.2071,110970.0
2016-09-13 13:00:00,56.31,56.31,56.29,56.29,46100.0,50.1982,50.1982,50.1804,50.1804,46100.0
2016-09-13 13:05:00,56.29,56.31,56.29,56.29,27500.0,50.1804,50.1982,50.1804,50.1804,27500.0
2016-09-13 13:10:00,56.29,56.33,56.29,56.32,59275.0,50.1804,50.2161,50.1804,50.2071,59275.0
2016-09-13 13:15:00,56.35,56.38,56.35,56.38,17395.0,50.2339,50.2606,50.2339,50.2606,17395.0
2016-09-13 13:20:00,56.4,56.4,56.35,56.35,17000.0,50.2785,50.2785,50.2339,50.2339,17000.0
2016-09-13 13:25:00,56.35,56.52,56.35,56.52,20950.0,50.2339,50.3854,50.2339,50.3854,20950.0
2016-09-13 13:30:00,56.58,56.69,56.54,56.55,16500.0,50.4389,50.537,50.4033,50.4122,16500.0
2016-09-13 13:35:00,56.59,56.61,56.54,56.55,13010.0,50.4478,50.4657,50.4033,50.4122,13010.0
2016-09-13 13:40:00,56.57,56.64,56.48,56.48,8500.0,50.43,50.4924,50.3498,50.3498,8500.0
2016-09-13 13:45:00,56.49,56.59,56.44,56.54,12000.0,50.3587,50.4478,50.3141,50.4033,12000.0
2016-09-13 13:50:00,56.5,56.5,56.39,56.39,32565.0,50.3676,50.3676,50.2695,50.2695,32565.0
2016-09-13 13:55:00,56.38,56.42,56.37,56.4,12180.0,50.2606,50.2963,50.2517,50.2785,12180.0
2016-09-13 14:00:00,56.35,56.4,56.33,56.34,14640.0,50.2339,50.2785,50.2161,50.225,14640.0
2016-09-13 14:05:00,56.34,56.43,56.34,56.43,7330.0,50.225,50.3052,50.225,50.3052,7330.0
2016-09-13 14:10:00,56.43,56.43,56.34,56.39,8700.0,50.3052,50.3052,50.225,50.2695,8700.0
2016-09-13 14:15:00,56.35,56.35,56.31,56.31,4365.0,50.2339,50.2339,50.1982,50.1982,4365.0
2016-09-13 14:20:00,56.32,56.35,56.29,56.35,11925.0,50.2071,50.2339,50.1804,50.2339,11925.0
2016-09-13 14:25:00,56.34,56.37,56.3,56.32,13075.0,50.225,50.2517,50.1893,50.2071,13075.0
2016-09-13 14:30:00,56.31,56.34,56.29,56.31,28320.0,50.1982,50.225,50.1804,50.1982,28320.0
2016-09-13 14:35:00,56.32,56.4,56.31,56.38,51500.0,50.2071,50.2785,50.1982,50.2606,51500.0
2016-09-13 14:40:00,56.38,56.38,56.34,56.36,34000.0,50.2606,50.2606,50.225,50.2428,34000.0
2016-09-13 14:45:00,56.37,56.37,56.34,56.35,9500.0,50.2517,50.2517,50.225,50.2339,9500.0
2016-09-13 14:50:00,56.38,56.39,56.34,56.34,12915.0,50.2606,50.2695,50.225,50.225,12915.0
2016-09-13 14:55:00,56.34,56.35,56.28,56.29,41470.0,50.225,50.2339,50.1715,50.1804,41470.0
2016-09-13 15:00:00,56.28,56.29,56.16,56.19,73990.0,50.1715,50.1804,50.0645,50.0912,73990.0
2016-09-13 15:05:00,56.17,56.21,56.16,56.19,31000.0,50.0734,50.1091,50.0645,50.0912,31000.0
2016-09-13 15:10:00,56.18,56.2,56.16,56.18,36310.0,50.0823,50.1002,50.0645,50.0823,36310.0
2016-09-13 15:15:00,56.18,56.28,56.18,56.24,22500.0,50.0823,50.1715,50.0823,50.1358,22500.0
2016-09-13 15:20:00,56.25,56.3,56.25,56.26,16030.0,50.1447,50.1893,50.1447,50.1537,16030.0
2016-09-13 15:25:00,56.27,56.3,56.25,56.29,26600.0,50.1626,50.1893,50.1447,50.1804,26600.0
2016-09-13 15:30:00,56.3,56.36,56.29,56.36,29700.0,50.1893,50.2428,50.1804,50.2428,29700.0
2016-09-13 15:35:00,56.37,56.39,56.35,56.36,22305.0,50.2517,50.2695,50.2339,50.2428,22305.0
2016-09-13 15:40:00,56.36,56.37,56.18,56.18,26000.0,50.2428,50.2517,50.0823,50.0823,26000.0
2016-09-13 15:45:00,56.18,56.31,56.13,56.27,55155.0,50.0823,50.1982,50.0378,50.1626,55155.0
2016-09-13 15:50:00,56.27,56.41,56.27,56.4,85140.0,50.1626,50.2874,50.1626,50.2785,85140.0
2016-09-13 15:55:00,56.4,56.4,56.27,56.28,215100.0,50.2785,50.2785,50.1626,50.1715,215100.0
2016-09-14 09:30:00,56.16,56.29,56.12,56.21,28645.0,50.2166,50.3328,50.1808,50.2613,28645.0
2016-09-14 09:35:00,56.21,56.23,56.17,56.19,3500.0,50.2613,50.2792,50.2255,50.2434,3500.0
2016-09-14 09:40:00,56.17,56.29,56.12,56.19,11000.0,50.2255,50.3328,50.1808,50.2434,11000.0
2016-09-14 09:45:00,56.29,56.34,56.21,56.21,7465.0,50.3328,50.3775,50.2613,50.2613,7465.0
2016-09-14 09:50:00,56.18,56.26,56.13,56.26,11000.0,50.2345,50.306,50.1898,50.306,11000.0
2016-09-14 09:55:00,56.21,56.26,56.19,56.19,10210.0,50.2613,50.306,50.2434,50.2434,10210.0
2016-09-14 10:00:00,56.16,56.29,56.16,56.24,18000.0,50.2166,50.3328,50.2166,50.2881,18000.0
2016-09-14 10:05:00,56.22,56.26,56.15,56.25,8255.0,50.2702,50.306,50.2077,50.2971,8255.0
2016-09-14 10:10:00,56.22,56.22,56.2,56.2,1500.0,50.2702,50.2702,50.2524,50.2524,1500.0
2016-09-14 10:15:00,56.18,56.25,56.13,56.18,41650.0,50.2345,50.2971,50.1898,50.2345,41650.0
2016-09-14 10:20:00,56.18,56.38,56.14,56.35,119000.0,50.2345,50.4133,50.1987,50.3865,119000.0
2016-09-14 10:25:00,56.37,56.4,56.32,56.35,11250.0,50.4044,50.4312,50.3597,50.3865,11250.0
2016-09-14 10:30:00,56.38,56.41,56.36,56.4,87380.0,50.4133,50.4401,50.3954,50.4312,87380.0
2016-09-14 10:35:00,56.42,56.43,56.41,56.42,3250.0,50.4491,50.458,50.4401,50.4491,3250.0
2016-09-14 10:40:00,56.38,56.41,56.36,56.38,15540.0,50.4133,50.4401,50.3954,50.4133,15540.0
2016-09-14 10:45:00,56.4,56.42,56.37,56.37,7505.0,50.4312,50.4491,50.4044,50.4044,7505.0
2016-09-14 10:50:00,56.4,56.41,56.37,56.41,44820.0,50.4312,50.4401,50.4044,50.4401,44820.0
2016-09-14 10:55:00,56.41,56.41,56.38,56.4,30345.0,50.4401,50.4401,50.4133,50.4312,30345.0
2016-09-14 11:00:00,56.4,56.44,56.39,56.39,9500.0,50.4312,50.467,50.4223,50.4223,9500.0
2016-09-14 11:05:00,56.42,56.42,56.38,56.39,52580.0,50.4491,50.4491,50.4133,50.4223,52580.0
2016-09-14 11:10:00,56.39,56.42,56.38,56.38,38045.0,50.4223,50.4491,50.4133,50.4133,38045.0
2016-09-14 11:15:00,56.4,56.43,56.38,56.38,14400.0,50.4312,50.458,50.4133,50.4133,14400.0
2016-09-14 11:20:00,56.4,56.42,56.4,56.41,5000.0,50.4312,50.4491,50.4312,50.4401,5000.0
2016-09-14 11:25:00,56.41,56.45,56.41,56.41,10750.0,50.4401,50.4759,50.4401,50.4401,10750.0
2016-09-14 11:30:00,56.41,56.42,56.39,56.39,7500.0,50.4401,50.4491,50.4223,50.4223,7500.0
2016-09-14 11:35:00,56.38,56.41,56.38,56.41,18000.0,50.4133,50.4401,50.4133,50.4401,18000.0
2016-09-14 11:40:00,56.39,56.43,56.39,56.39,20250.0,50.4223,50.458,50.4223,50.4223,20250.0
2016-09-14 11:45:00,56.39,56.41,56.39,56.4,53610.0,50.4223,50.4401,50.4223,50.4312,53610.0
2016-09-14 11:50:00,56.4,56.42,56.39,56.39,53865.0,50.4312,50.4491,50.4223,50.4223,53865.0
2016-09-14 11:55:00,56.41,56.41,56.39,56.4,52815.0,50.4401,50.4401,50.4223,50.4312,52815.0
2016-09-14 12:00:00,56.4,56.44,56.39,56.4,48085.0,50.4312,50.467,50.4223,50.4312,48085.0
2016-09-14 12:05:00,56.4,56.4,56.31,56.31,91915.0,50.4312,50.4312,50.3507,50.3507,91915.0
2016-09-14 12:10:00,56.31,56.38,56.29,56.36,52170.0,50.3507,50.4133,50.3328,50.3954,52170.0
2016-09-14 12:15:00,56.37,56.38,56.35,56.37,15520.0,50.4044,50.4133,50.3865,50.4044,15520.0
2016-09-14 12:20:00,56.37,56.38,56.34,56.36,24190.0,50.4044,50.4133,50.3775,50.3954,24190.0
2016-09-14 12:25:00,56.36,56.36,56.3,56.33,8725.0,50.3954,50.3954,50.3418,50.3686,8725.0
2016-09-14 12:30:00,56.34,56.4,56.34,56.39,57050.0,50.3775,50.4312,50.3775,50.4223,57050.0
2016-09-14 12:35:00,56.38,56.4,56.38,56.4,75750.0,50.4133,50.4312,50.4133,50.4312,75750.0
2016-09-14 12:40:00,56.39,56.42,56.38,56.39,120380.0,50.4223,50.4491,50.4133,50.4223,120380.0
2016-09-14 12:45:00,56.4,56.41,56.39,56.41,52590.0,50.4312,50.4401,50.4223,50.4401,52590.0
2016-09-14 12:50:00,56.4,56.41,56.39,56.39,88200.0,50.4312,50.4401,50.4223,50.4223,88200.0
2016-09-14 12:55:00,56.4,56.41,56.39,56.4,40455.0,50.4312,50.4401,50.4223,50.4312,40455.0
2016-09-14 13:00:00,56.39,56.41,56.39,56.39,17070.0,50.4223,50.4401,50.4223,50.4223,17070.0
2016-09-14 13:05:00,56.39,56.42,56.39,56.42,27520.0,50.4223,50.4491,50.4223,50.4491,27520.0
2016-09-14 13:10:00,56.41,56.42,56.39,56.41,36750.0,50.4401,50.4491,50.4223,50.4401,36750.0
2016-09-14 13:15:00,56.4,56.41,56.4,56.4,5500.0,50.4312,50.4401,50.4312,50.4312,5500.0
2016-09-14 13:20:00,56.4,56.42,56.39,56.41,41180.0,50.4312,50.4491,50.4223,50.4401,41180.0
2016-09-14 13:25:00,56.43,56.44,56.4,56.41,10580.0,50.458,50.467,50.4312,50.4401,10580.0
2016-09-14 13:30:00,56.41,56.42,56.4,56.42,2000.0,50.4401,50.4491,50.4312,50.4491,2000.0
2016-09-14 13:35:00,56.42,56.43,56.39,56.42,59175.0,50.4491,50.458,50.4223,50.4491,59175.0
2016-09-14 13:40:00,56.4,56.43,56.39,56.42,12500.0,50.4312,50.458,50.4223,50.4491,12500.0
2016-09-14 13:45:00,56.42,56.44,56.4,56.4,14000.0,50.4491,50.467,50.4312,50.4312,14000.0
2016-09-14 13:50:00,56.42,56.43,56.4,56.41,15000.0,50.4491,50.458,50.4312,50.4401,15000.0
2016-09-14 13:55:00,56.41,56.41,56.4,56.4,36215.0,50.4401,50.4401,50.4312,50.4312,36215.0
2016-09-14 14:00:00,56.4,56.42,56.31,56.34,109910.0,50.4312,50.4491,50.3507,50.3775,109910.0
2016-09-14 14:05:00,56.34,56.36,56.25,56.31,62235.0,50.3775,50.3954,50.2971,50.3507,62235.0
2016-09-14 14:10:00,56.31,56.31,56.25,56.27,40065.0,50.3507,50.3507,50.2971,50.315,40065.0
2016-09-14 14:15:00,56.28,56.32,56.27,56.29,30170.0,50.3239,50.3597,50.315,50.3328,30170.0
2016-09-14 14:20:00,56.27,56.27,56.2,56.25,34165.0,50.315,50.315,50.2524,50.2971,34165.0
2016-09-14 14:25:00,56.21,56.24,56.18,56.18,14500.0,50.2613,50.2881,50.2345,50.2345,14500.0
2016-09-14 14:30:00,56.2,56.23,56.16,56.2,24275.0,50.2524,50.2792,50.2166,50.2524,24275.0
2016-09-14 14:35:00,56.2,56.2,56.16,56.16,13235.0,50.2524,50.2524,50.2166,50.2166,13235.0
2016-09-14 14:40:00,56.14,56.21,56.14,56.21,13000.0,50.1987,50.2613,50.1987,50.2613,13000.0
2016-09-14 14:45:00,56.17,56.23,56.16,56.23,38840.0,50.2255,50.2792,50.2166,50.2792,38840.0
2016-09-14 14:50:00,56.19,56.25,56.19,56.25,22335.0,50.2434,50.2971,50.2434,50.2971,22335.0
2016-09-14 14:55:00,56.21,56.24,56.2,56.2,6700.0,50.2613,50.2881,50.2524,50.2524,6700.0
2016-09-14 15:00:00,56.22,56.22,56.17,56.21,37000.0,50.2702,50.2702,50.2255,50.2613,37000.0
2016-09-14 15:05:00,56.18,56.19,56.17,56.19,18545.0,50.2345,50.2434,50.2255,50.2434,18545.0
2016-09-14 15:10:00,56.17,56.2,56.17,56.18,75965.0,50.2255,50.2524,50.2255,50.2345,75965.0
2016-09-14 15:15:00,56.17,56.21,56.17,56.2,76440.0,50.2255,50.2613,50.2255,50.2524,76440.0
2016-09-14 15:20:00,56.2,56.2,56.12,56.14,150035.0,50.2524,50.2524,50.1808,50.1987,150035.0
2016-09-14 15:25:00,56.14,56.14,55.99,56.01,26750.0,50.1987,50.1987,50.0646,50.0825,26750.0
2016-09-14 15:30:00,56.02,56.03,56.0,56.03,31535.0,50.0914,50.1004,50.0735,50.1004,31535.0
2016-09-14 15:35:00,56.01,56.03,55.94,55.94,36230.0,50.0825,50.1004,50.0199,50.0199,36230.0
2016-09-14 15:40:00,55.95,56.03,55.95,56.0,151305.0,50.0288,50.1004,50.0288,50.0735,151305.0
2016-09-14 15:45:00,56.0,56.07,55.99,56.04,91750.0,50.0735,50.1361,50.0646,50.1093,91750.0
2016-09-14 15:50:00,56.06,56.06,55.95,55.99,111685.0,50.1272,50.1272,50.0288,50.0646,111685.0
2016-09-14 15:55:00,55.99,56.0,55.92,55.99,202885.0,50.0646,50.0735,50.002,50.0646,202885.0
2016-09-15 09:30:00,55.97,56.17,55.97,56.08,42510.0,50.0467,50.2255,50.0467,50.1451,42510.0
2016-09-15 09:35:00,56.11,56.11,55.96,56.08,19670.0,50.1719,50.1719,50.0378,50.1451,19670.0
2016-09-15 09:40:00,56.1,56.15,56.05,56.06,24100.0,50.1629,50.2077,50.1182,50.1272,24100.0
2016-09-15 09:45:00,56.06,56.13,55.98,56.13,47990.0,50.1272,50.1898,50.0556,50.1898,47990.0
2016-09-15 09:50:00,56.11,56.18,56.08,56.11,39680.0,50.1719,50.2345,50.1451,50.1719,39680.0
2016-09-15 09:55:00,56.13,56.14,56.06,56.12,29675.0,50.1898,50.1987,50.1272,50.1808,29675.0
2016-09-15 10:00:00,56.1,56.16,56.06,56.15,108480.0,50.1629,50.2166,50.1272,50.2077,108480.0
2016-09-15 10:05:00,56.16,56.18,56.12,56.16,15955.0,50.2166,50.2345,50.1808,50.2166,15955.0
2016-09-15 10:10:00,56.18,56.23,56.15,56.21,36165.0,50.2345,50.2792,50.2077,50.2613,36165.0
2016-09-15 10:15:00,56.23,56.34,56.21,56.34,23355.0,50.2792,50.3775,50.2613,50.3775,23355.0
2016-09-15 10:20:00,56.31,56.34,56.26,56.26,15110.0,50.3507,50.3775,50.306,50.306,15110.0
2016-09-15 10:25:00,56.3,56.34,56.27,56.27,7025.0,50.3418,50.3775,50.315,50.315,7025.0
2016-09-15 10:30:00,56.27,56.27,56.25,56.26,19890.0,50.315,50.315,50.2971,50.306,19890.0
2016-09-15 10:35:00,56.25,56.29,56.21,56.28,70640.0,50.2971,50.3328,50.2613,50.3239,70640.0
2016-09-15 10:40:00,56.3,56.31,56.26,56.29,12560.0,50.3418,50.3507,50.306,50.3328,12560.0
2016-09-15 10:45:00,56.29,56.31,56.26,56.27,23260.0,50.3328,50.3507,50.306,50.315,23260.0
2016-09-15 10:50:00,56.27,56.3,56.25,56.26,25740.0,50.315,50.3418,50.2971,50.306,25740.0
2016-09-15 10:55:00,56.25,56.29,56.22,56.29,24655.0,50.2971,50.3328,50.2702,50.3328,24655.0
2016-09-15 11:00:00,56.29,56.33,56.29,56.32,13070.0,50.3328,50.3686,50.3328,50.3597,13070.0
2016-09-15 11:05:00,56.33,56.36,56.32,56.35,20525.0,50.3686,50.3954,50.3597,50.3865,20525.0
2016-09-15 11:10:00,56.36,56.38,56.34,56.36,25000.0,50.3954,50.4133,50.3775,50.3954,25000.0
2016-09-15 11:15:00,56.36,56.39,56.36,56.38,10400.0,50.3954,50.4223,50.3954,50.4133,10400.0
2016-09-15 11:20:00,56.36,56.37,56.34,56.36,8000.0,50.3954,50.4044,50.3775,50.3954,8000.0
2016-09-15 11:25:00,56.36,56.48,56.36,56.45,15460.0,50.3954,50.5027,50.3954,50.4759,15460.0
2016-09-15 11:30:00,56.46,56.48,56.43,56.47,16525.0,50.4848,50.5027,50.458,50.4938,16525.0
2016-09-15 11:35:00,56.46,56.47,56.43,56.46,14245.0,50.4848,50.4938,50.458,50.4848,14245.0
2016-09-15 11:40:00,56.45,56.47,56.41,56.42,21070.0,50.4759,50.4938,50.4401,50.4491,21070.0
2016-09-15 11:45:00,56.43,56.45,56.38,56.41,9250.0,50.458,50.4759,50.4133,50.4401,9250.0
2016-09-15 11:50:00,56.44,56.44,56.43,56.43,2000.0,50.467,50.467,50.458,50.458,2000.0
2016-09-15 11:55:00,56.47,56.47,56.37,56.38,10500.0,50.4938,50.4938,50.4044,50.4133,10500.0
2016-09-15 12:00:00,56.38,56.43,56.38,56.43,10500.0,50.4133,50.458,50.4133,50.458,10500.0
2016-09-15 12:05:00,56.44,56.49,56.44,56.46,8905.0,50.467,50.5117,50.467,50.4848,8905.0
2016-09-15 12:10:00,56.45,56.46,56.42,56.43,6500.0,50.4759,50.4848,50.4491,50.458,6500.0
2016-09-15 12:15:00,56.44,56.45,56.44,56.45,2000.0,50.467,50.4759,50.467,50.4759,2000.0
2016-09-15 12:20:00,56.43,56.45,56.41,56.45,6750.0,50.458,50.4759,50.4401,50.4759,6750.0
2016-09-15 12:25:00,56.46,56.46,56.39,56.39,8455.0,50.4848,50.4848,50.4223,50.4223,8455.0
2016-09-15 12:30:00,56.41,56.42,56.39,56.39,15995.0,50.4401,50.4491,50.4223,50.4223,15995.0
2016-09-15 12:35:00,56.38,56.4,56.34,56.36,6000.0,50.4133,50.4312,50.3775,50.3954,6000.0
2016-09-15 12:40:00,56.36,56.37,56.31,56.32,7275.0,50.3954,50.4044,50.3507,50.3597,7275.0
2016-09-15 12:45:00,56.32,56.35,56.32,56.35,9310.0,50.3597,50.3865,50.3597,50.3865,9310.0
2016-09-15 12:50:00,56.34,56.36,56.34,56.36,6645.0,50.3775,50.3954,50.3775,50.3954,6645.0
2016-09-15 12:55:00,56.38,56.38,56.36,56.36,1500.0,50.4133,50.4133,50.3954,50.3954,1500.0
2016-09-15 13:00:00,56.38,56.4,56.37,56.38,6500.0,50.4133,50.4312,50.4044,50.4133,6500.0
2016-09-15 13:05:00,56.35,56.37,56.31,56.33,11755.0,50.3865,50.4044,50.3507,50.3686,11755.0
2016-09-15 13:10:00,56.32,56.32,56.28,56.29,11355.0,50.3597,50.3597,50.3239,50.3328,11355.0
2016-09-15 13:15:00,56.29,56.33,56.28,56.3,8000.0,50.3328,50.3686,50.3239,50.3418,8000.0
2016-09-15 13:20:00,56.32,56.32,56.29,56.3,3000.0,50.3597,50.3597,50.3328,50.3418,3000.0
2016-09-15 13:25:00,56.3,56.34,56.3,56.32,12715.0,50.3418,50.3775,50.3418,50.3597,12715.0
2016-09-15 13:30:00,56.36,56.41,56.35,56.4,6500.0,50.3954,50.4401,50.3865,50.4312,6500.0
2016-09-15 13:35:00,56.43,56.44,56.4,56.4,8065.0,50.458,50.467,50.4312,50.4312,8065.0
2016-09-15 13:40:00,56.39,56.46,56.38,56.46,7170.0,50.4223,50.4848,50.4133,50.4848,7170.0
2016-09-15 13:45:00,56.45,56.51,56.45,56.51,11595.0,50.4759,50.5296,50.4759,50.5296,11595.0
2016-09-15 13:50:00,56.49,56.5,56.42,56.47,8215.0,50.5117,50.5206,50.4491,50.4938,8215.0
2016-09-15 13:55:00,56.46,56.48,56.44,56.48,3500.0,50.4848,50.5027,50.467,50.5027,3500.0
2016-09-15 14:00:00,56.46,56.46,56.44,56.44,7990.0,50.4848,50.4848,50.467,50.467,7990.0
2016-09-15 14:05:00,56.44,56.46,56.44,56.46,9540.0,50.467,50.4848,50.467,50.4848,9540.0
2016-09-15 14:10:00,56.46,56.48,56.46,56.47,12060.0,50.4848,50.5027,50.4848,50.4938,12060.0
2016-09-15 14:15:00,56.46,56.5,56.45,56.5,9350.0,50.4848,50.5206,50.4759,50.5206,9350.0
2016-09-15 14:20:00,56.51,56.51,56.46,56.51,16265.0,50.5296,50.5296,50.4848,50.5296,16265.0
2016-09-15 14:25:00,56.48,56.5,56.45,56.49,10890.0,50.5027,50.5206,50.4759,50.5117,10890.0
2016-09-15 14:30:00,56.49,56.52,56.48,56.48,5500.0,50.5117,50.5385,50.5027,50.5027,5500.0
2016-09-15 14:35:00,56.47,56.49,56.38,56.39,79435.0,50.4938,50.5117,50.4133,50.4223,79435.0
2016-09-15 14:40:00,56.42,56.42,56.35,56.35,15020.0,50.4491,50.4491,50.3865,50.3865,15020.0
2016-09-15 14:45:00,56.38,56.4,56.34,56.35,37335.0,50.4133,50.4312,50.3775,50.3865,37335.0
2016-09-15 14:50:00,56.36,56.39,56.34,56.38,20015.0,50.3954,50.4223,50.3775,50.4133,20015.0
2016-09-15 14:55:00,56.39,56.41,56.37,56.37,18000.0,50.4223,50.4401,50.4044,50.4044,18000.0
2016-09-15 15:00:00,56.37,56.43,56.36,56.42,16820.0,50.4044,50.458,50.3954,50.4491,16820.0
2016-09-15 15:05:00,56.43,56.44,56.35,56.36,39800.0,50.458,50.467,50.3865,50.3954,39800.0
2016-09-15 15:10:00,56.36,56.38,56.36,56.38,12500.0,50.3954,50.4133,50.3954,50.4133,12500.0
2016-09-15 15:15:00,56.39,56.4,56.37,56.37,14525.0,50.4223,50.4312,50.4044,50.4044,14525.0
2016-09-15 15:20:00,56.39,56.4,56.37,56.37,22910.0,50.4223,50.4312,50.4044,50.4044,22910.0
2016-09-15 15:25:00,56.38,56.4,56.37,56.39,22450.0,50.4133,50.4312,50.4044,50.4223,22450.0
2016-09-15 15:30:00,56.4,56.42,56.38,56.42,34460.0,50.4312,50.4491,50.4133,50.4491,34460.0
2016-09-15 15:35:00,56.4,56.4,56.38,56.39,32595.0,50.4312,50.4312,50.4133,50.4223,32595.0
2016-09-15 15:40:00,56.42,56.42,56.36,56.36,58350.0,50.4491,50.4491,50.3954,50.3954,58350.0
2016-09-15 15:45:00,56.36,56.42,56.36,56.38,69140.0,50.3954,50.4491,50.3954,50.4133,69140.0
2016-09-15 15:50:00,56.38,56.39,56.34,56.36,73580.0,50.4133,50.4223,50.3775,50.3954,73580.0
2016-09-15 15:55:00,56.36,56.4,56.35,56.37,143220.0,50.3954,50.4312,50.3865,50.4044,143220.0
2016-09-16 09:30:00,56.14,56.24,55.95,55.95,442015.0,50.1987,50.2881,50.0288,50.0288,442015.0
2016-09-16 09:35:00,55.87,55.96,55.87,55.92,4000.0,49.9573,50.0378,49.9573,50.002,4000.0
2016-09-16 09:40:00,55.98,56.09,55.9,56.01,7900.0,50.0556,50.154,49.9841,50.0825,7900.0
2016-09-16 09:45:00,56.06,56.08,56.02,56.03,16000.0,50.1272,50.1451,50.0914,50.1004,16000.0
2016-09-16 09:50:00,56.07,56.08,55.92,55.95,18840.0,50.1361,50.1451,50.002,50.0288,18840.0
2016-09-16 09:55:00,55.95,55.98,55.91,55.91,11500.0,50.0288,50.0556,49.9931,49.9931,11500.0
2016-09-16 10:00:00,55.92,55.92,55.84,55.91,29030.0,50.002,50.002,49.9305,49.9931,29030.0
2016-09-16 10:05:00,55.91,56.05,55.9,56.05,42685.0,49.9931,50.1182,49.9841,50.1182,42685.0
2016-09-16 10:10:00,56.04,56.07,55.95,56.05,38055.0,50.1093,50.1361,50.0288,50.1182,38055.0
2016-09-16 10:15:00,56.03,56.06,56.0,56.0,12075.0,50.1004,50.1272,50.0735,50.0735,12075.0
2016-09-16 10:20:00,56.0,56.12,56.0,56.11,44425.0,50.0735,50.1808,50.0735,50.1719,44425.0
2016-09-16 10:25:00,56.11,56.16,56.1,56.13,10200.0,50.1719,50.2166,50.1629,50.1898,10200.0
2016-09-16 10:30:00,56.14,56.19,56.13,56.15,6500.0,50.1987,50.2434,50.1898,50.2077,6500.0
2016-09-16 10:35:00,56.11,56.14,56.11,56.13,4585.0,50.1719,50.1987,50.1719,50.1898,4585.0
2016-09-16 10:40:00,56.15,56.22,56.11,56.22,15410.0,50.2077,50.2702,50.1719,50.2702,15410.0
2016-09-16 10:45:00,56.19,56.21,56.17,56.17,6110.0,50.2434,50.2613,50.2255,50.2255,6110.0
2016-09-16 10:50:00,56.21,56.21,56.16,56.17,18940.0,50.2613,50.2613,50.2166,50.2255,18940.0
2016-09-16 10:55:00,56.14,56.23,56.14,56.19,13755.0,50.1987,50.2792,50.1987,50.2434,13755.0
2016-09-16 11:00:00,56.2,56.2,56.15,56.15,10995.0,50.2524,50.2524,50.2077,50.2077,10995.0
2016-09-16 11:05:00,56.14,56.2,56.13,56.18,25000.0,50.1987,50.2524,50.1898,50.2345,25000.0
2016-09-16 11:10:00,56.18,56.19,56.16,56.16,8110.0,50.2345,50.2434,50.2166,50.2166,8110.0
2016-09-16 11:15:00,56.17,56.2,56.15,56.17,5000.0,50.2255,50.2524,50.2077,50.2255,5000.0
2016-09-16 11:20:00,56.18,56.19,56.15,56.15,6500.0,50.2345,50.2434,50.2077,50.2077,6500.0
2016-09-16 11:25:00,56.14,56.16,56.12,56.14,9780.0,50.1987,50.2166,50.1808,50.1987,9780.0
2016-09-16 11:30:00,56.13,56.13,56.1,56.13,6000.0,50.1898,50.1898,50.1629,50.1898,6000.0
2016-09-16 11:35:00,56.13,56.18,56.13,56.17,8000.0,50.1898,50.2345,50.1898,50.2255,8000.0
2016-09-16 11:40:00,56.19,56.24,56.16,56.24,12300.0,50.2434,50.2881,50.2166,50.2881,12300.0
2016-09-16 11:45:00,56.25,56.27,56.24,56.25,10625.0,50.2971,50.315,50.2881,50.2971,10625.0
2016-09-16 11:50:00,56.23,56.27,56.23,56.27,9000.0,50.2792,50.315,50.2792,50.315,9000.0
2016-09-16 11:55:00,56.25,56.25,56.23,56.25,6705.0,50.2971,50.2971,50.2792,50.2971,6705.0
2016-09-16 12:00:00,56.25,56.27,56.22,56.27,12115.0,50.2971,50.315,50.2702,50.315,12115.0
2016-09-16 12:05:00,56.28,56.33,56.28,56.33,4500.0,50.3239,50.3686,50.3239,50.3686,4500.0
2016-09-16 12:10:00,56.31,56.32,56.26,56.29,8000.0,50.3507,50.3597,50.306,50.3328,8000.0
2016-09-16 12:15:00,56.3,56.35,56.29,56.35,9500.0,50.3418,50.3865,50.3328,50.3865,9500.0
2016-09-16 12:20:00,56.35,56.37,56.34,56.34,2500.0,50.3865,50.4044,50.3775,50.3775,2500.0
2016-09-16 12:25:00,56.36,56.41,56.35,56.35,12240.0,50.3954,50.4401,50.3865,50.3865,12240.0
2016-09-16 12:30:00,56.35,56.35,56.29,56.29,12125.0,50.3865,50.3865,50.3328,50.3328,12125.0
2016-09-16 12:35:00,56.31,56.34,56.31,56.34,9000.0,50.3507,50.3775,50.3507,50.3775,9000.0
2016-09-16 12:40:00,56.34,56.34,56.29,56.29,7865.0,50.3775,50.3775,50.3328,50.3328,7865.0
2016-09-16 12:45:00,56.3,56.34,56.29,56.34,7165.0,50.3418,50.3775,50.3328,50.3775,7165.0
2016-09-16 12:50:00,56.32,56.34,56.29,56.33,7625.0,50.3597,50.3775,50.3328,50.3686,7625.0
2016-09-16 12:55:00,56.3,56.35,56.3,56.32,16000.0,50.3418,50.3865,50.3418,50.3597,16000.0
2016-09-16 13:00:00,56.31,56.31,56.3,56.3,4070.0,50.3507,50.3507,50.3418,50.3418,4070.0
2016-09-16 13:05:00,56.29,56.3,56.26,56.26,27025.0,50.3328,50.3418,50.306,50.306,27025.0
2016-09-16 13:10:00,56.27,56.31,56.27,56.28,14155.0,50.315,50.3507,50.315,50.3239,14155.0
2016-09-16 13:15:00,56.28,56.3,56.25,56.28,12495.0,50.3239,50.3418,50.2971,50.3239,12495.0
2016-09-16 13:20:00,56.28,56.3,56.27,56.3,17000.0,50.3239,50.3418,50.315,50.3418,17000.0
2016-09-16 13:25:00,56.28,56.28,56.26,56.26,8500.0,50.3239,50.3239,50.306,50.306,8500.0
2016-09-16 13:30:00,56.26,56.28,56.23,56.23,7080.0,50.306,50.3239,50.2792,50.2792,7080.0
2016-09-16 13:35:00,56.22,56.24,56.22,56.24,3000.0,50.2702,50.2881,50.2702,50.2881,3000.0
2016-09-16 13:40:00,56.25,56.25,56.19,56.2,8500.0,50.2971,50.2971,50.2434,50.2524,8500.0
2016-09-16 13:45:00,56.19,56.22,56.19,56.22,6045.0,50.2434,50.2702,50.2434,50.2702,6045.0
2016-09-16 13:50:00,56.21,56.24,56.2,56.24,12945.0,50.2613,50.2881,50.2524,50.2881,12945.0
2016-09-16 13:55:00,56.22,56.22,56.2,56.21,10320.0,50.2702,50.2702,50.2524,50.2613,10320.0
2016-09-16 14:00:00,56.21,56.21,56.16,56.21,14665.0,50.2613,50.2613,50.2166,50.2613,14665.0
2016-09-16 14:05:00,56.21,56.28,56.21,56.28,10280.0,50.2613,50.3239,50.2613,50.3239,10280.0
2016-09-16 14:10:00,56.26,56.3,56.26,56.26,6500.0,50.306,50.3418,50.306,50.306,6500.0
2016-09-16 14:15:00,56.28,56.28,56.24,56.24,12000.0,50.3239,50.3239,50.2881,50.2881,12000.0
2016-09-16 14:20:00,56.24,56.26,56.23,56.24,16500.0,50.2881,50.306,50.2792,50.2881,16500.0
2016-09-16 14:25:00,56.23,56.23,56.21,56.23,10560.0,50.2792,50.2792,50.2613,50.2792,10560.0
2016-09-16 14:30:00,56.25,56.26,56.22,56.22,8000.0,50.2971,50.306,50.2702,50.2702,8000.0
2016-09-16 14:35:00,56.2,56.22,56.18,56.2,23390.0,50.2524,50.2702,50.2345,50.2524,23390.0
2016-09-16 14:40:00,56.19,56.21,56.16,56.19,39700.0,50.2434,50.2613,50.2166,50.2434,39700.0
2016-09-16 14:45:00,56.22,56.23,56.21,56.23,4830.0,50.2702,50.2792,50.2613,50.2792,4830.0
2016-09-16 14:50:00,56.24,56.24,56.22,56.23,13120.0,50.2881,50.2881,50.2702,50.2792,13120.0
2016-09-16 14:55:00,56.21,56.22,56.18,56.18,11935.0,50.2613,50.2702,50.2345,50.2345,11935.0
2016-09-16 15:00:00,56.17,56.19,56.15,56.17,8530.0,50.2255,50.2434,50.2077,50.2255,8530.0
2016-09-16 15:05:00,56.17,56.21,56.17,56.18,13000.0,50.2255,50.2613,50.2255,50.2345,13000.0
2016-09-16 15:10:00,56.18,56.18,56.13,56.16,14500.0,50.2345,50.2345,50.1898,50.2166,14500.0
2016-09-16 15:15:00,56.16,56.19,56.16,56.19,8500.0,50.2166,50.2434,50.2166,50.2434,8500.0
2016-09-16 15:20:00,56.21,56.25,56.2,56.2,16000.0,50.2613,50.2971,50.2524,50.2524,16000.0
2016-09-16 15:25:00,56.2,56.24,56.19,56.19,18485.0,50.2524,50.2881,50.2434,50.2434,18485.0
2016-09-16 15:30:00,56.2,56.32,56.2,56.3,36090.0,50.2524,50.3597,50.2524,50.3418,36090.0
2016-09-16 15:35:00,56.29,56.3,56.26,56.28,15720.0,50.3328,50.3418,50.306,50.3239,15720.0
2016-09-16 15:40:00,56.27,56.31,56.26,56.28,24755.0,50.315,50.3507,50.306,50.3239,24755.0
2016-09-16 15:45:00,56.28,56.31,56.21,56.31,42695.0,50.3239,50.3507,50.2613,50.3507,42695.0
2016-09-16 15:50:00,56.29,56.29,56.23,56.23,31085.0,50.3328,50.3328,50.2792,50.2792,31085.0
2016-09-16 15:55:00,56.22,56.26,56.18,56.22,184735.0,50.2702,50.306,50.2345,50.2702,184735.0
2016-09-19 09:30:00,56.45,56.45,56.31,56.41,18410.0,50.4759,50.4759,50.3507,50.4401,18410.0
2016-09-19 09:35:00,56.45,56.53,56.44,56.49,7340.0,50.4759,50.5474,50.467,50.5117,7340.0
2016-09-19 09:40:00,56.44,56.56,56.44,56.54,6500.0,50.467,50.5743,50.467,50.5564,6500.0
2016-09-19 09:45:00,56.51,56.56,56.45,56.51,9595.0,50.5296,50.5743,50.4759,50.5296,9595.0
2016-09-19 09:50:00,56.5,56.51,56.47,56.47,2465.0,50.5206,50.5296,50.4938,50.4938,2465.0
2016-09-19 09:55:00,56.5,56.57,56.49,56.53,14250.0,50.5206,50.5832,50.5117,50.5474,14250.0
2016-09-19 10:00:00,56.52,56.55,56.52,56.55,4500.0,50.5385,50.5653,50.5385,50.5653,4500.0
2016-09-19 10:05:00,56.56,56.57,56.52,56.52,15720.0,50.5743,50.5832,50.5385,50.5385,15720.0
2016-09-19 10:10:00,56.52,56.53,56.45,56.45,9000.0,50.5385,50.5474,50.4759,50.4759,9000.0
2016-09-19 10:15:00,56.44,56.44,56.41,56.41,3000.0,50.467,50.467,50.4401,50.4401,3000.0
2016-09-19 10:20:00,56.43,56.45,56.37,56.37,14195.0,50.458,50.4759,50.4044,50.4044,14195.0
2016-09-19 10:25:00,56.4,56.41,56.37,56.41,10000.0,50.4312,50.4401,50.4044,50.4401,10000.0
2016-09-19 10:30:00,56.39,56.42,56.37,56.37,18000.0,50.4223,50.4491,50.4044,50.4044,18000.0
2016-09-19 10:35:00,56.37,56.37,56.31,56.31,3000.0,50.4044,50.4044,50.3507,50.3507,3000.0
2016-09-19 10:40:00,56.31,56.33,56.28,56.28,4255.0,50.3507,50.3686,50.3239,50.3239,4255.0
2016-09-19 10:45:00,56.32,56.32,56.28,56.3,13320.0,50.3597,50.3597,50.3239,50.3418,13320.0
2016-09-19 10:50:00,56.3,56.36,56.3,56.33,16000.0,50.3418,50.3954,50.3418,50.3686,16000.0
2016-09-19 10:55:00,56.35,56.42,56.35,56.4,42355.0,50.3865,50.4491,50.3865,50.4312,42355.0
2016-09-19 11:00:00,56.42,56.42,56.41,56.41,2565.0,50.4491,50.4491,50.4401,50.4401,2565.0
2016-09-19 11:05:00,56.43,56.47,56.43,56.46,2710.0,50.458,50.4938,50.458,50.4848,2710.0
2016-09-19 11:10:00,56.45,56.45,56.43,56.43,2000.0,50.4759,50.4759,50.458,50.458,2000.0
2016-09-19 11:15:00,56.43,56.43,56.41,56.42,6000.0,50.458,50.458,50.4401,50.4491,6000.0
2016-09-19 11:20:00,56.41,56.43,56.41,56.43,3000.0,50.4401,50.458,50.4401,50.458,3000.0
2016-09-19 11:25:00,56.44,56.46,56.43,56.43,5395.0,50.467,50.4848,50.458,50.458,5395.0
2016-09-19 11:30:00,56.43,56.43,56.39,56.43,6000.0,50.458,50.458,50.4223,50.458,6000.0
2016-09-19 11:35:00,56.47,56.47,56.47,56.47,1000.0,50.4938,50.4938,50.4938,50.4938,1000.0
2016-09-19 11:40:00,56.48,56.48,56.45,56.45,3565.0,50.5027,50.5027,50.4759,50.4759,3565.0
2016-09-19 11:45:00,56.44,56.44,56.43,56.43,1000.0,50.467,50.467,50.458,50.458,1000.0
2016-09-19 11:50:00,56.43,56.46,56.42,56.46,3000.0,50.458,50.4848,50.4491,50.4848,3000.0
2016-09-19 11:55:00,56.43,56.43,56.4,56.4,5620.0,50.458,50.458,50.4312,50.4312,5620.0
2016-09-19 12:00:00,56.43,56.44,56.41,56.43,7425.0,50.458,50.467,50.4401,50.458,7425.0
2016-09-19 12:05:00,56.43,56.43,56.37,56.38,17550.0,50.458,50.458,50.4044,50.4133,17550.0
2016-09-19 12:10:00,56.4,56.41,56.32,56.4,87615.0,50.4312,50.4401,50.3597,50.4312,87615.0
2016-09-19 12:15:00,56.41,56.41,56.35,56.38,29150.0,50.4401,50.4401,50.3865,50.4133,29150.0
2016-09-19 12:20:00,56.38,56.41,56.38,56.41,12375.0,50.4133,50.4401,50.4133,50.4401,12375.0
2016-09-19 12:25:00,56.38,56.43,56.38,56.43,29865.0,50.4133,50.458,50.4133,50.458,29865.0
2016-09-19 12:30:00,56.42,56.51,56.42,56.5,44350.0,50.4491,50.5296,50.4491,50.5206,44350.0
2016-09-19 12:35:00,56.52,56.52,56.49,56.51,11500.0,50.5385,50.5385,50.5117,50.5296,11500.0
2016-09-19 12:40:00,56.48,56.5,56.48,56.49,5305.0,50.5027,50.5206,50.5027,50.5117,5305.0
2016-09-19 12:45:00,56.51,56.51,56.51,56.51,500.0,50.5296,50.5296,50.5296,50.5296,500.0
2016-09-19 12:50:00,56.52,56.52,56.49,56.49,2000.0,50.5385,50.5385,50.5117,50.5117,2000.0
2016-09-19 12:55:00,56.49,56.51,56.49,56.5,29070.0,50.5117,50.5296,50.5117,50.5206,29070.0
2016-09-19 13:00:00,56.49,56.51,56.48,56.49,28670.0,50.5117,50.5296,50.5027,50.5117,28670.0
2016-09-19 13:05:00,56.49,56.51,56.49,56.49,6000.0,50.5117,50.5296,50.5117,50.5117,6000.0
2016-09-19 13:10:00,56.49,56.51,56.49,56.5,19500.0,50.5117,50.5296,50.5117,50.5206,19500.0
2016-09-19 13:15:00,56.5,56.52,56.49,56.5,19195.0,50.5206,50.5385,50.5117,50.5206,19195.0
2016-09-19 13:20:00,56.5,56.5,56.49,56.49,42190.0,50.5206,50.5206,50.5117,50.5117,42190.0
2016-09-19 13:25:00,56.49,56.51,56.49,56.49,32030.0,50.5117,50.5296,50.5117,50.5117,32030.0
2016-09-19 13:30:00,56.49,56.5,56.34,56.37,102220.0,50.5117,50.5206,50.3775,50.4044,102220.0
2016-09-19 13:35:00,56.37,56.37,56.28,56.28,12850.0,50.4044,50.4044,50.3239,50.3239,12850.0
2016-09-19 13:40:00,56.27,56.3,56.25,56.26,8595.0,50.315,50.3418,50.2971,50.306,8595.0
2016-09-19 13:45:00,56.25,56.31,56.25,56.31,3500.0,50.2971,50.3507,50.2971,50.3507,3500.0
2016-09-19 13:50:00,56.29,56.29,56.25,56.25,3000.0,50.3328,50.3328,50.2971,50.2971,3000.0
2016-09-19 13:55:00,56.27,56.27,56.22,56.25,6500.0,50.315,50.315,50.2702,50.2971,6500.0
2016-09-19 14:00:00,56.25,56.31,56.25,56.3,9280.0,50.2971,50.3507,50.2971,50.3418,9280.0
2016-09-19 14:05:00,56.3,56.3,56.3,56.3,0.0,50.3418,50.3418,50.3418,50.3418,0.0
2016-09-19 14:10:00,56.32,56.34,56.32,56.33,5000.0,50.3597,50.3775,50.3597,50.3686,5000.0
2016-09-19 14:15:00,56.37,56.4,56.36,56.4,4500.0,50.4044,50.4312,50.3954,50.4312,4500.0
2016-09-19 14:20:00,56.38,56.38,56.34,56.36,20340.0,50.4133,50.4133,50.3775,50.3954,20340.0
2016-09-19 14:25:00,56.35,56.38,56.34,56.36,22500.0,50.3865,50.4133,50.3775,50.3954,22500.0
2016-09-19 14:30:00,56.38,56.4,56.37,56.4,9595.0,50.4133,50.4312,50.4044,50.4312,9595.0
2016-09-19 14:35:00,56.4,56.4,56.38,56.38,5500.0,50.4312,50.4312,50.4133,50.4133,5500.0
2016-09-19 14:40:00,56.39,56.42,56.39,56.42,2500.0,50.4223,50.4491,50.4223,50.4491,2500.0
2016-09-19 14:45:00,56.42,56.46,56.42,56.46,3140.0,50.4491,50.4848,50.4491,50.4848,3140.0
2016-09-19 14:50:00,56.46,56.52,56.46,56.51,16115.0,50.4848,50.5385,50.4848,50.5296,16115.0
2016-09-19 14:55:00,56.51,56.65,56.51,56.65,50635.0,50.5296,50.6547,50.5296,50.6547,50635.0
2016-09-19 15:00:00,56.65,56.69,56.62,56.65,27500.0,50.6547,50.6905,50.6279,50.6547,27500.0
2016-09-19 15:05:00,56.65,56.65,56.6,56.62,10855.0,50.6547,50.6547,50.61,50.6279,10855.0
2016-09-19 15:10:00,56.59,56.59,56.54,56.54,5390.0,50.6011,50.6011,50.5564,50.5564,5390.0
2016-09-19 15:15:00,56.52,56.53,56.46,56.46,2750.0,50.5385,50.5474,50.4848,50.4848,2750.0
2016-09-19 15:20:00,56.46,56.48,56.45,56.46,9500.0,50.4848,50.5027,50.4759,50.4848,9500.0
2016-09-19 15:25:00,56.46,56.51,56.45,56.45,12000.0,50.4848,50.5296,50.4759,50.4759,12000.0
2016-09-19 15:30:00,56.44,56.44,56.37,56.39,15870.0,50.467,50.467,50.4044,50.4223,15870.0
2016-09-19 15:35:00,56.4,56.4,56.37,56.39,9000.0,50.4312,50.4312,50.4044,50.4223,9000.0
2016-09-19 15:40:00,56.39,56.43,56.37,56.43,17500.0,50.4223,50.458,50.4044,50.458,17500.0
2016-09-19 15:45:00,56.43,56.47,56.4,56.46,23970.0,50.458,50.4938,50.4312,50.4848,23970.0
2016-09-19 15:50:00,56.46,56.48,56.4,56.48,28270.0,50.4848,50.5027,50.4312,50.5027,28270.0
2016-09-19 15:55:00,56.44,56.48,56.4,56.44,73725.0,50.467,50.5027,50.4312,50.467,73725.0
2016-09-20 09:30:00,56.55,56.66,56.5,56.65,25705.0,50.5653,50.6637,50.5206,50.6547,25705.0
2016-09-20 09:35:00,56.57,56.61,56.57,56.59,3500.0,50.5832,50.619,50.5832,50.6011,3500.0
2016-09-20 09:40:00,56.62,56.77,56.61,56.74,7000.0,50.6279,50.762,50.619,50.7352,7000.0
2016-09-20 09:45:00,56.76,56.76,56.58,56.64,9600.0,50.7531,50.7531,50.5921,50.6458,9600.0
2016-09-20 09:50:00,56.62,56.65,56.62,56.64,3250.0,50.6279,50.6547,50.6279,50.6458,3250.0
2016-09-20 09:55:00,56.64,56.64,56.61,56.64,4510.0,50.6458,50.6458,50.619,50.6458,4510.0
2016-09-20 10:00:00,56.63,56.64,56.57,56.61,16000.0,50.6369,50.6458,50.5832,50.619,16000.0
2016-09-20 10:05:00,56.62,56.62,56.55,56.56,6355.0,50.6279,50.6279,50.5653,50.5743,6355.0
2016-09-20 10:10:00,56.55,56.56,56.51,56.51,4045.0,50.5653,50.5743,50.5296,50.5296,4045.0
2016-09-20 10:15:00,56.55,56.64,56.55,56.64,3500.0,50.5653,50.6458,50.5653,50.6458,3500.0
2016-09-20 10:20:00,56.61,56.62,56.56,56.62,12000.0,50.619,50.6279,50.5743,50.6279,12000.0
2016-09-20 10:25:00,56.6,56.64,56.6,56.63,2500.0,50.61,50.6458,50.61,50.6369,2500.0
2016-09-20 10:30:00,56.58,56.58,56.55,56.55,5500.0,50.5921,50.5921,50.5653,50.5653,5500.0
2016-09-20 10:35:00,56.53,56.53,56.44,56.44,7390.0,50.5474,50.5474,50.467,50.467,7390.0
2016-09-20 10:40:00,56.42,56.42,56.41,56.41,4000.0,50.4491,50.4491,50.4401,50.4401,4000.0
2016-09-20 10:45:00,56.45,56.46,56.42,56.44,6500.0,50.4759,50.4848,50.4491,50.467,6500.0
2016-09-20 10:50:00,56.42,56.42,56.4,56.4,6835.0,50.4491,50.4491,50.4312,50.4312,6835.0
2016-09-20 10:55:00,56.4,56.4,56.35,56.35,10585.0,50.4312,50.4312,50.3865,50.3865,10585.0
2016-09-20 11:00:00,56.37,56.43,56.37,56.39,12805.0,50.4044,50.458,50.4044,50.4223,12805.0
2016-09-20 11:05:00,56.37,56.39,56.35,56.36,5000.0,50.4044,50.4223,50.3865,50.3954,5000.0
2016-09-20 11:10:00,56.33,56.37,56.32,56.37,13235.0,50.3686,50.4044,50.3597,50.4044,13235.0
2016-09-20 11:15:00,56.36,56.37,56.35,56.35,3000.0,50.3954,50.4044,50.3865,50.3865,3000.0
2016-09-20 11:20:00,56.37,56.39,56.35,56.35,5255.0,50.4044,50.4223,50.3865,50.3865,5255.0
2016-09-20 11:25:00,56.35,56.36,56.31,56.31,14865.0,50.3865,50.3954,50.3507,50.3507,14865.0
2016-09-20 11:30:00,56.29,56.32,56.28,56.3,8000.0,50.3328,50.3597,50.3239,50.3418,8000.0
2016-09-20 11:35:00,56.27,56.27,56.24,56.24,6500.0,50.315,50.315,50.2881,50.2881,6500.0
2016-09-20 11:40:00,56.24,56.29,56.24,56.29,5775.0,50.2881,50.3328,50.2881,50.3328,5775.0
2016-09-20 11:45:00,56.29,56.29,56.24,56.26,16000.0,50.3328,50.3328,50.2881,50.306,16000.0
2016-09-20 11:50:00,56.25,56.25,56.25,56.25,500.0,50.2971,50.2971,50.2971,50.2971,500.0
2016-09-20 11:55:00,56.24,56.26,56.19,56.22,14020.0,50.2881,50.306,50.2434,50.2702,14020.0
2016-09-20 12:00:00,56.21,56.26,56.21,56.26,11500.0,50.2613,50.306,50.2613,50.306,11500.0
2016-09-20 12:05:00,56.26,56.27,56.25,56.27,3800.0,50.306,50.315,50.2971,50.315,3800.0
2016-09-20 12:10:00,56.26,56.28,56.24,56.25,16265.0,50.306,50.3239,50.2881,50.2971,16265.0
2016-09-20 12:15:00,56.23,56.27,56.23,56.25,11410.0,50.2792,50.315,50.2792,50.2971,11410.0
2016-09-20 12:20:00,56.25,56.27,56.25,56.27,5515.0,50.2971,50.315,50.2971,50.315,5515.0
2016-09-20 12:25:00,56.26,56.31,56.25,56.3,9595.0,50.306,50.3507,50.2971,50.3418,9595.0
2016-09-20 12:30:00,56.31,56.31,56.29,56.29,7000.0,50.3507,50.3507,50.3328,50.3328,7000.0
2016-09-20 12:35:00,56.3,56.3,56.25,56.29,6500.0,50.3418,50.3418,50.2971,50.3328,6500.0
2016-09-20 12:40:00,56.29,56.29,56.24,56.25,11000.0,50.3328,50.3328,50.2881,50.2971,11000.0
2016-09-20 12:45:00,56.23,56.26,56.2,56.23,39000.0,50.2792,50.306,50.2524,50.2792,39000.0
2016-09-20 12:50:00,56.23,56.26,56.23,56.23,8500.0,50.2792,50.306,50.2792,50.2792,8500.0
2016-09-20 12:55:00,56.24,56.28,56.24,56.25,41500.0,50.2881,50.3239,50.2881,50.2971,41500.0
2016-09-20 13:00:00,56.24,56.27,56.23,56.23,11450.0,50.2881,50.315,50.2792,50.2792,11450.0
2016-09-20 13:05:00,56.24,56.25,56.21,56.22,5500.0,50.2881,50.2971,50.2613,50.2702,5500.0
2016-09-20 13:10:00,56.23,56.27,56.23,56.24,17830.0,50.2792,50.315,50.2792,50.2881,17830.0
2016-09-20 13:15:00,56.23,56.27,56.22,56.27,10500.0,50.2792,50.315,50.2702,50.315,10500.0
2016-09-20 13:20:00,56.25,56.3,56.25,56.3,1500.0,50.2971,50.3418,50.2971,50.3418,1500.0
2016-09-20 13:25:00,56.3,56.3,56.3,56.3,1000.0,50.3418,50.3418,50.3418,50.3418,1000.0
2016-09-20 13:30:00,56.3,56.31,56.27,56.31,15500.0,50.3418,50.3507,50.315,50.3507,15500.0
2016-09-20 13:35:00,56.32,56.32,56.29,56.3,13475.0,50.3597,50.3597,50.3328,50.3418,13475.0
2016-09-20 13:40:00,56.31,56.32,56.28,56.32,15385.0,50.3507,50.3597,50.3239,50.3597,15385.0
2016-09-20 13:45:00,56.3,56.3,56.27,56.3,7330.0,50.3418,50.3418,50.315,50.3418,7330.0
2016-09-20 13:50:00,56.3,56.31,56.28,56.31,4500.0,50.3418,50.3507,50.3239,50.3507,4500.0
2016-09-20 13:55:00,56.32,56.38,56.32,56.36,10000.0,50.3597,50.4133,50.3597,50.3954,10000.0
2016-09-20 14:00:00,56.35,56.38,56.35,56.38,9500.0,50.3865,50.4133,50.3865,50.4133,9500.0
2016-09-20 14:05:00,56.37,56.38,56.34,56.34,8550.0,50.4044,50.4133,50.3775,50.3775,8550.0
2016-09-20 14:10:00,56.35,56.35,56.34,56.35,10500.0,50.3865,50.3865,50.3775,50.3865,10500.0
2016-09-20 14:15:00,56.34,56.34,56.3,56.33,9000.0,50.3775,50.3775,50.3418,50.3686,9000.0
2016-09-20 14:20:00,56.33,56.35,56.31,56.31,9000.0,50.3686,50.3865,50.3507,50.3507,9000.0
2016-09-20 14:25:00,56.31,56.31,56.27,56.27,6820.0,50.3507,50.3507,50.315,50.315,6820.0
2016-09-20 14:30:00,56.27,56.31,56.27,56.3,16780.0,50.315,50.3507,50.315,50.3418,16780.0
2016-09-20 14:35:00,56.29,56.33,56.29,56.33,7740.0,50.3328,50.3686,50.3328,50.3686,7740.0
2016-09-20 14:40:00,56.31,56.35,56.29,56.31,16530.0,50.3507,50.3865,50.3328,50.3507,16530.0
2016-09-20 14:45:00,56.28,56.31,56.26,56.31,13500.0,50.3239,50.3507,50.306,50.3507,13500.0
2016-09-20 14:50:00,56.3,56.31,56.29,56.29,7650.0,50.3418,50.3507,50.3328,50.3328,7650.0
2016-09-20 14:55:00,56.25,56.29,56.25,56.25,14800.0,50.2971,50.3328,50.2971,50.2971,14800.0
2016-09-20 15:00:00,56.27,56.28,56.26,56.26,11000.0,50.315,50.3239,50.306,50.306,11000.0
2016-09-20 15:05:00,56.24,56.28,56.24,56.28,12935.0,50.2881,50.3239,50.2881,50.3239,12935.0
2016-09-20 15:10:00,56.27,56.28,56.27,56.28,9510.0,50.315,50.3239,50.315,50.3239,9510.0
2016-09-20 15:15:00,56.27,56.27,56.25,56.26,8060.0,50.315,50.315,50.2971,50.306,8060.0
2016-09-20 15:20:00,56.27,56.27,56.2,56.2,13000.0,50.315,50.315,50.2524,50.2524,13000.0
2016-09-20 15:25:00,56.22,56.24,56.2,56.21,18500.0,50.2702,50.2881,50.2524,50.2613,18500.0
2016-09-20 15:30:00,56.2,56.21,56.15,56.16,26150.0,50.2524,50.2613,50.2077,50.2166,26150.0
2016-09-20 15:35:00,56.16,56.17,56.14,56.16,32740.0,50.2166,50.2255,50.1987,50.2166,32740.0
2016-09-20 15:40:00,56.17,56.17,56.14,56.14,11920.0,50.2255,50.2255,50.1987,50.1987,11920.0
2016-09-20 15:45:00,56.14,56.17,56.14,56.16,26815.0,50.1987,50.2255,50.1987,50.2166,26815.0
2016-09-20 15:50:00,56.17,56.17,56.12,56.13,37155.0,50.2255,50.2255,50.1808,50.1898,37155.0
2016-09-20 15:55:00,56.12,56.13,56.05,56.05,99565.0,50.1808,50.1898,50.1182,50.1182,99565.0
2016-09-21 09:30:00,56.17,56.17,56.07,56.14,18630.0,50.2255,50.2255,50.1361,50.1987,18630.0
2016-09-21 09:35:00,56.26,56.36,56.21,56.32,15500.0,50.306,50.3954,50.2613,50.3597,15500.0
2016-09-21 09:40:00,56.23,56.28,56.22,56.24,7750.0,50.2792,50.3239,50.2702,50.2881,7750.0
2016-09-21 09:45:00,56.23,56.29,56.22,56.29,8000.0,50.2792,50.3328,50.2702,50.3328,8000.0
2016-09-21 09:50:00,56.31,56.46,56.3,56.44,6500.0,50.3507,50.4848,50.3418,50.467,6500.0
2016-09-21 09:55:00,56.46,56.5,56.42,56.42,13000.0,50.4848,50.5206,50.4491,50.4491,13000.0
2016-09-21 10:00:00,56.45,56.45,56.36,56.44,18005.0,50.4759,50.4759,50.3954,50.467,18005.0
2016-09-21 10:05:00,56.43,56.48,56.41,56.42,13240.0,50.458,50.5027,50.4401,50.4491,13240.0
2016-09-21 10:10:00,56.42,56.49,56.42,56.49,7500.0,50.4491,50.5117,50.4491,50.5117,7500.0
2016-09-21 10:15:00,56.45,56.45,56.4,56.4,6500.0,50.4759,50.4759,50.4312,50.4312,6500.0
2016-09-21 10:20:00,56.41,56.49,56.4,56.4,14775.0,50.4401,50.5117,50.4312,50.4312,14775.0
2016-09-21 10:25:00,56.45,56.45,56.39,56.39,9100.0,50.4759,50.4759,50.4223,50.4223,9100.0
2016-09-21 10:30:00,56.42,56.43,56.38,56.39,13500.0,50.4491,50.458,50.4133,50.4223,13500.0
2016-09-21 10:35:00,56.4,56.44,56.33,56.35,41790.0,50.4312,50.467,50.3686,50.3865,41790.0
2016-09-21 10:40:00,56.37,56.37,56.33,56.34,5605.0,50.4044,50.4044,50.3686,50.3775,5605.0
2016-09-21 10:45:00,56.36,56.36,56.21,56.21,14605.0,50.3954,50.3954,50.2613,50.2613,14605.0
2016-09-21 10:50:00,56.24,56.24,56.17,56.22,8390.0,50.2881,50.2881,50.2255,50.2702,8390.0
2016-09-21 10:55:00,56.18,56.23,56.18,56.18,9500.0,50.2345,50.2792,50.2345,50.2345,9500.0
2016-09-21 11:00:00,56.16,56.18,56.13,56.14,9705.0,50.2166,50.2345,50.1898,50.1987,9705.0
2016-09-21 11:05:00,56.15,56.15,56.09,56.09,5000.0,50.2077,50.2077,50.154,50.154,5000.0
2016-09-21 11:10:00,56.04,56.1,56.04,56.1,7030.0,50.1093,50.1629,50.1093,50.1629,7030.0
2016-09-21 11:15:00,56.12,56.12,56.06,56.09,9130.0,50.1808,50.1808,50.1272,50.154,9130.0
2016-09-21 11:20:00,56.13,56.17,56.13,56.17,4890.0,50.1898,50.2255,50.1898,50.2255,4890.0
2016-09-21 11:25:00,56.11,56.15,56.11,56.15,14710.0,50.1719,50.2077,50.1719,50.2077,14710.0
2016-09-21 11:30:00,56.16,56.18,56.13,56.14,12000.0,50.2166,50.2345,50.1898,50.1987,12000.0
2016-09-21 11:35:00,56.14,56.19,56.13,56.19,7515.0,50.1987,50.2434,50.1898,50.2434,7515.0
2016-09-21 11:40:00,56.19,56.2,56.1,56.1,8000.0,50.2434,50.2524,50.1629,50.1629,8000.0
2016-09-21 11:45:00,56.11,56.15,56.1,56.15,5500.0,50.1719,50.2077,50.1629,50.2077,5500.0
2016-09-21 11:50:00,56.14,56.17,56.13,56.17,6250.0,50.1987,50.2255,50.1898,50.2255,6250.0
2016-09-21 11:55:00,56.18,56.18,56.12,56.12,11785.0,50.2345,50.2345,50.1808,50.1808,11785.0
2016-09-21 12:00:00,56.11,56.18,56.11,56.18,11000.0,50.1719,50.2345,50.1719,50.2345,11000.0
2016-09-21 12:05:00,56.16,56.21,56.16,56.21,13305.0,50.2166,50.2613,50.2166,50.2613,13305.0
2016-09-21 12:10:00,56.16,56.16,56.12,56.16,5000.0,50.2166,50.2166,50.1808,50.2166,5000.0
2016-09-21 12:15:00,56.14,56.14,56.09,56.09,9525.0,50.1987,50.1987,50.154,50.154,9525.0
2016-09-21 12:20:00,56.1,56.1,56.02,56.02,6250.0,50.1629,50.1629,50.0914,50.0914,6250.0
2016-09-21 12:25:00,56.01,56.05,56.01,56.03,4000.0,50.0825,50.1182,50.0825,50.1004,4000.0
2016-09-21 12:30:00,56.01,56.03,56.0,56.01,7500.0,50.0825,50.1004,50.0735,50.0825,7500.0
2016-09-21 12:35:00,56.03,56.04,56.01,56.03,7090.0,50.1004,50.1093,50.0825,50.1004,7090.0
2016-09-21 12:40:00,56.02,56.05,56.01,56.05,14500.0,50.0914,50.1182,50.0825,50.1182,14500.0
2016-09-21 12:45:00,56.04,56.06,56.02,56.02,8000.0,50.1093,50.1272,50.0914,50.0914,8000.0
2016-09-21 12:50:00,56.02,56.07,56.02,56.07,9595.0,50.0914,50.1361,50.0914,50.1361,9595.0
2016-09-21 12:55:00,56.08,56.12,56.08,56.12,4000.0,50.1451,50.1808,50.1451,50.1808,4000.0
2016-09-21 13:00:00,56.11,56.11,56.08,56.1,10000.0,50.1719,50.1719,50.1451,50.1629,10000.0
2016-09-21 13:05:00,56.08,56.08,56.05,56.05,3735.0,50.1451,50.1451,50.1182,50.1182,3735.0
2016-09-21 13:10:00,56.05,56.05,56.02,56.02,6000.0,50.1182,50.1182,50.0914,50.0914,6000.0
2016-09-21 13:15:00,56.02,56.03,56.01,56.02,4500.0,50.0914,50.1004,50.0825,50.0914,4500.0
2016-09-21 13:20:00,56.02,56.04,56.02,56.02,6010.0,50.0914,50.1093,50.0914,50.0914,6010.0
2016-09-21 13:25:00,56.01,56.05,56.01,56.03,13495.0,50.0825,50.1182,50.0825,50.1004,13495.0
2016-09-21 13:30:00,56.05,56.05,56.04,56.04,1000.0,50.1182,50.1182,50.1093,50.1093,1000.0
2016-09-21 13:35:00,56.04,56.09,56.03,56.03,4615.0,50.1093,50.154,50.1004,50.1004,4615.0
2016-09-21 13:40:00,56.06,56.09,56.06,56.09,4000.0,50.1272,50.154,50.1272,50.154,4000.0
2016-09-21 13:45:00,56.07,56.08,56.05,56.08,6500.0,50.1361,50.1451,50.1182,50.1451,6500.0
2016-09-21 13:50:00,56.1,56.1,56.09,56.09,1140.0,50.1629,50.1629,50.154,50.154,1140.0
2016-09-21 13:55:00,56.01,56.06,56.01,56.06,5735.0,50.0825,50.1272,50.0825,50.1272,5735.0
2016-09-21 14:00:00,56.06,56.23,56.0,56.2,38895.0,50.1272,50.2792,50.0735,50.2524,38895.0
2016-09-21 14:05:00,56.13,56.13,56.01,56.11,13235.0,50.1898,50.1898,50.0825,50.1719,13235.0
2016-09-21 14:10:00,56.11,56.22,56.11,56.11,7500.0,50.1719,50.2702,50.1719,50.1719,7500.0
2016-09-21 14:15:00,56.13,56.19,56.08,56.14,13445.0,50.1898,50.2434,50.1451,50.1987,13445.0
2016-09-21 14:20:00,56.12,56.15,56.06,56.12,18000.0,50.1808,50.2077,50.1272,50.1808,18000.0
2016-09-21 14:25:00,56.03,56.06,56.01,56.04,6095.0,50.1004,50.1272,50.0825,50.1093,6095.0
2016-09-21 14:30:00,56.07,56.14,56.06,56.14,11110.0,50.1361,50.1987,50.1272,50.1987,11110.0
2016-09-21 14:35:00,56.14,56.21,56.14,56.2,14300.0,50.1987,50.2613,50.1987,50.2524,14300.0
2016-09-21 14:40:00,56.19,56.19,56.11,56.18,5000.0,50.2434,50.2434,50.1719,50.2345,5000.0
2016-09-21 14:45:00,56.11,56.2,56.11,56.17,12495.0,50.1719,50.2524,50.1719,50.2255,12495.0
2016-09-21 14:50:00,56.17,56.19,56.15,56.15,6000.0,50.2255,50.2434,50.2077,50.2077,6000.0
2016-09-21 14:55:00,56.19,56.31,56.18,56.24,13000.0,50.2434,50.3507,50.2345,50.2881,13000.0
2016-09-21 15:00:00,56.26,56.27,56.22,56.26,9500.0,50.306,50.315,50.2702,50.306,9500.0
2016-09-21 15:05:00,56.28,56.35,56.28,56.34,16000.0,50.3239,50.3865,50.3239,50.3775,16000.0
2016-09-21 15:10:00,56.33,56.38,56.33,56.38,11000.0,50.3686,50.4133,50.3686,50.4133,11000.0
2016-09-21 15:15:00,56.38,56.44,56.36,56.4,15830.0,50.4133,50.467,50.3954,50.4312,15830.0
2016-09-21 15:20:00,56.39,56.4,56.34,56.34,12495.0,50.4223,50.4312,50.3775,50.3775,12495.0
2016-09-21 15:25:00,56.31,56.39,56.3,56.35,17000.0,50.3507,50.4223,50.3418,50.3865,17000.0
2016-09-21 15:30:00,56.36,56.36,56.29,56.34,13000.0,50.3954,50.3954,50.3328,50.3775,13000.0
2016-09-21 15:35:00,56.36,56.38,56.31,56.34,25575.0,50.3954,50.4133,50.3507,50.3775,25575.0
2016-09-21 15:40:00,56.34,56.43,56.34,56.42,24630.0,50.3775,50.458,50.3775,50.4491,24630.0
2016-09-21 15:45:00,56.43,56.49,56.43,56.44,24590.0,50.458,50.5117,50.458,50.467,24590.0
2016-09-21 15:50:00,56.44,56.47,56.41,56.42,40000.0,50.467,50.4938,50.4401,50.4491,40000.0
2016-09-21 15:55:00,56.42,56.46,56.39,56.44,112325.0,50.4491,50.4848,50.4223,50.467,112325.0
2016-09-22 09:30:00,56.65,56.71,56.62,56.65,22765.0,50.6547,50.7084,50.6279,50.6547,22765.0
2016-09-22 09:35:00,56.63,56.72,56.63,56.72,4585.0,50.6369,50.7173,50.6369,50.7173,4585.0
2016-09-22 09:40:00,56.69,56.69,56.56,56.6,2000.0,50.6905,50.6905,50.5743,50.61,2000.0
2016-09-22 09:45:00,56.58,56.58,56.47,56.47,3000.0,50.5921,50.5921,50.4938,50.4938,3000.0
2016-09-22 09:50:00,56.47,56.49,56.44,56.47,13550.0,50.4938,50.5117,50.467,50.4938,13550.0
2016-09-22 09:55:00,56.46,56.47,56.44,56.46,4000.0,50.4848,50.4938,50.467,50.4848,4000.0
2016-09-22 10:00:00,56.48,56.52,56.46,56.49,13265.0,50.5027,50.5385,50.4848,50.5117,13265.0
2016-09-22 10:05:00,56.57,56.57,56.51,56.51,2000.0,50.5832,50.5832,50.5296,50.5296,2000.0
2016-09-22 10:10:00,56.53,56.56,56.5,56.56,11995.0,50.5474,50.5743,50.5206,50.5743,11995.0
2016-09-22 10:15:00,56.58,56.58,56.55,56.55,7000.0,50.5921,50.5921,50.5653,50.5653,7000.0
2016-09-22 10:20:00,56.56,56.59,56.52,56.59,13500.0,50.5743,50.6011,50.5385,50.6011,13500.0
2016-09-22 10:25:00,56.57,56.58,56.52,56.53,6000.0,50.5832,50.5921,50.5385,50.5474,6000.0
2016-09-22 10:30:00,56.53,56.57,56.53,56.55,6000.0,50.5474,50.5832,50.5474,50.5653,6000.0
2016-09-22 10:35:00,56.5,56.52,56.45,56.46,6000.0,50.5206,50.5385,50.4759,50.4848,6000.0
2016-09-22 10:40:00,56.48,56.48,56.35,56.36,5000.0,50.5027,50.5027,50.3865,50.3954,5000.0
2016-09-22 10:45:00,56.4,56.41,56.35,56.35,9875.0,50.4312,50.4401,50.3865,50.3865,9875.0
2016-09-22 10:50:00,56.36,56.36,56.27,56.27,36025.0,50.3954,50.3954,50.315,50.315,36025.0
2016-09-22 10:55:00,56.31,56.31,56.26,56.27,4500.0,50.3507,50.3507,50.306,50.315,4500.0
2016-09-22 11:00:00,56.27,56.29,56.22,56.22,6875.0,50.315,50.3328,50.2702,50.2702,6875.0
2016-09-22 11:05:00,56.24,56.27,56.16,56.16,20975.0,50.2881,50.315,50.2166,50.2166,20975.0
2016-09-22 11:10:00,56.17,56.18,56.1,56.14,11500.0,50.2255,50.2345,50.1629,50.1987,11500.0
2016-09-22 11:15:00,56.15,56.15,56.06,56.08,14000.0,50.2077,50.2077,50.1272,50.1451,14000.0
2016-09-22 11:20:00,56.09,56.09,56.0,56.01,25455.0,50.154,50.154,50.0735,50.0825,25455.0
2016-09-22 11:25:00,56.05,56.1,56.01,56.1,30780.0,50.1182,50.1629,50.0825,50.1629,30780.0
2016-09-22 11:30:00,56.1,56.12,56.1,56.1,2000.0,50.1629,50.1808,50.1629,50.1629,2000.0
2016-09-22 11:35:00,56.12,56.17,56.1,56.14,18170.0,50.1808,50.2255,50.1629,50.1987,18170.0
2016-09-22 11:40:00,56.14,56.17,56.13,56.17,1550.0,50.1987,50.2255,50.1898,50.2255,1550.0
2016-09-22 11:45:00,56.15,56.17,56.12,56.13,9750.0,50.2077,50.2255,50.1808,50.1898,9750.0
2016-09-22 11:50:00,56.13,56.18,56.13,56.16,34000.0,50.1898,50.2345,50.1898,50.2166,34000.0
2016-09-22 11:55:00,56.18,56.18,56.08,56.08,7495.0,50.2345,50.2345,50.1451,50.1451,7495.0
2016-09-22 12:00:00,56.12,56.12,56.05,56.06,4500.0,50.1808,50.1808,50.1182,50.1272,4500.0
2016-09-22 12:05:00,56.11,56.12,56.03,56.03,18360.0,50.1719,50.1808,50.1004,50.1004,18360.0
2016-09-22 12:10:00,56.08,56.08,56.04,56.07,2275.0,50.1451,50.1451,50.1093,50.1361,2275.0
2016-09-22 12:15:00,56.05,56.07,56.0,56.0,12475.0,50.1182,50.1361,50.0735,50.0735,12475.0
2016-09-22 12:20:00,56.0,56.02,56.0,56.01,16750.0,50.0735,50.0914,50.0735,50.0825,16750.0
2016-09-22 12:25:00,56.0,56.02,56.0,56.02,40905.0,50.0735,50.0914,50.0735,50.0914,40905.0
2016-09-22 12:30:00,56.03,56.07,56.01,56.01,26610.0,50.1004,50.1361,50.0825,50.0825,26610.0
2016-09-22 12:35:00,56.02,56.03,56.0,56.03,8575.0,50.0914,50.1004,50.0735,50.1004,8575.0
2016-09-22 12:40:00,56.0,56.0,55.97,56.0,36905.0,50.0735,50.0735,50.0467,50.0735,36905.0
2016-09-22 12:45:00,55.98,56.03,55.96,56.03,29500.0,50.0556,50.1004,50.0378,50.1004,29500.0
2016-09-22 12:50:00,56.0,56.0,56.0,56.0,2500.0,50.0735,50.0735,50.0735,50.0735,2500.0
2016-09-22 12:55:00,56.0,56.02,55.98,55.99,10500.0,50.0735,50.0914,50.0556,50.0646,10500.0
2016-09-22 13:00:00,56.01,56.03,55.99,56.0,25250.0,50.0825,50.1004,50.0646,50.0735,25250.0
2016-09-22 13:05:00,56.02,56.03,56.0,56.0,17670.0,50.0914,50.1004,50.0735,50.0735,17670.0
2016-09-22 13:10:00,56.03,56.03,56.0,56.0,4760.0,50.1004,50.1004,50.0735,50.0735,4760.0
2016-09-22 13:15:00,56.02,56.02,56.0,56.0,15150.0,50.0914,50.0914,50.0735,50.0735,15150.0
2016-09-22 13:20:00,56.01,56.01,56.0,56.0,14460.0,50.0825,50.0825,50.0735,50.0735,14460.0
2016-09-22 13:25:00,56.02,56.02,55.99,56.0,25485.0,50.0914,50.0914,50.0646,50.0735,25485.0
2016-09-22 13:30:00,56.01,56.03,56.0,56.03,27210.0,50.0825,50.1004,50.0735,50.1004,27210.0
2016-09-22 13:35:00,56.05,56.05,56.0,56.02,10500.0,50.1182,50.1182,50.0735,50.0914,10500.0
2016-09-22 13:40:00,56.03,56.03,56.0,56.0,17405.0,50.1004,50.1004,50.0735,50.0735,17405.0
2016-09-22 13:45:00,56.01,56.02,56.0,56.0,31950.0,50.0825,50.0914,50.0735,50.0735,31950.0
2016-09-22 13:50:00,56.0,56.01,55.98,55.98,16465.0,50.0735,50.0825,50.0556,50.0556,16465.0
2016-09-22 13:55:00,55.99,55.99,55.91,55.96,11565.0,50.0646,50.0646,49.9931,50.0378,11565.0
2016-09-22 14:00:00,55.96,55.99,55.93,55.99,17085.0,50.0378,50.0646,50.0109,50.0646,17085.0
2016-09-22 14:05:00,56.0,56.02,55.97,56.02,10215.0,50.0735,50.0914,50.0467,50.0914,10215.0
2016-09-22 14:10:00,55.99,56.02,55.94,55.94,3105.0,50.0646,50.0914,50.0199,50.0199,3105.0
2016-09-22 14:15:00,55.95,55.98,55.92,55.97,15000.0,50.0288,50.0556,50.002,50.0467,15000.0
2016-09-22 14:20:00,55.98,56.02,55.96,56.0,26655.0,50.0556,50.0914,50.0378,50.0735,26655.0
2016-09-22 14:25:00,56.01,56.02,55.99,56.0,10000.0,50.0825,50.0914,50.0646,50.0735,10000.0
2016-09-22 14:30:00,55.99,56.01,55.96,55.98,11665.0,50.0646,50.0825,50.0378,50.0556,11665.0
2016-09-22 14:35:00,55.98,56.04,55.98,56.04,14665.0,50.0556,50.1093,50.0556,50.1093,14665.0
2016-09-22 14:40:00,56.02,56.05,56.02,56.04,9000.0,50.0914,50.1182,50.0914,50.1093,9000.0
2016-09-22 14:45:00,56.04,56.06,56.03,56.03,5000.0,50.1093,50.1272,50.1004,50.1004,5000.0
2016-09-22 14:50:00,56.02,56.05,56.0,56.03,14350.0,50.0914,50.1182,50.0735,50.1004,14350.0
2016-09-22 14:55:00,56.06,56.09,56.05,56.05,7965.0,50.1272,50.154,50.1182,50.1182,7965.0
2016-09-22 15:00:00,56.08,56.13,56.07,56.13,13500.0,50.1451,50.1898,50.1361,50.1898,13500.0
2016-09-22 15:05:00,56.14,56.14,56.07,56.07,30430.0,50.1987,50.1987,50.1361,50.1361,30430.0
2016-09-22 15:10:00,56.06,56.08,56.05,56.07,9605.0,50.1272,50.1451,50.1182,50.1361,9605.0
2016-09-22 15:15:00,56.06,56.07,56.06,56.06,6200.0,50.1272,50.1361,50.1272,50.1272,6200.0
2016-09-22 15:20:00,56.05,56.09,56.05,56.05,14000.0,50.1182,50.154,50.1182,50.1182,14000.0
2016-09-22 15:25:00,56.05,56.06,56.04,56.04,15175.0,50.1182,50.1272,50.1093,50.1093,15175.0
2016-09-22 15:30:00,56.04,56.07,56.02,56.02,36500.0,50.1093,50.1361,50.0914,50.0914,36500.0
2016-09-22 15:35:00,56.05,56.1,56.03,56.1,15010.0,50.1182,50.1629,50.1004,50.1629,15010.0
2016-09-22 15:40:00,56.1,56.13,56.1,56.12,15245.0,50.1629,50.1898,50.1629,50.1808,15245.0
2016-09-22 15:45:00,56.13,56.14,56.1,56.1,24250.0,50.1898,50.1987,50.1629,50.1629,24250.0
2016-09-22 15:50:00,56.11,56.12,56.06,56.12,30720.0,50.1719,50.1808,50.1272,50.1808,30720.0
2016-09-22 15:55:00,56.12,56.17,56.11,56.12,145740.0,50.1808,50.2255,50.1719,50.1808,145740.0
2016-09-23 09:30:00,56.07,56.07,56.0,56.04,49680.0,50.1361,50.1361,50.0735,50.1093,49680.0
2016-09-23 09:35:00,56.01,56.05,55.89,55.93,22500.0,50.0825,50.1182,49.9752,50.0109,22500.0
2016-09-23 09:40:00,55.89,55.94,55.69,55.77,60710.0,49.9752,50.0199,49.7963,49.8679,60710.0
2016-09-23 09:45:00,55.77,55.77,55.59,55.69,42080.0,49.8679,49.8679,49.7069,49.7963,42080.0
2016-09-23 09:50:00,55.72,55.83,55.72,55.8,27785.0,49.8232,49.9215,49.8232,49.8947,27785.0
2016-09-23 09:55:00,55.8,55.84,55.74,55.75,27215.0,49.8947,49.9305,49.841,49.85,27215.0
2016-09-23 10:00:00,55.73,55.97,55.73,55.92,32500.0,49.8321,50.0467,49.8321,50.002,32500.0
2016-09-23 10:05:00,55.95,56.0,55.9,55.95,45695.0,50.0288,50.0735,49.9841,50.0288,45695.0
2016-09-23 10:10:00,55.97,55.97,55.83,55.89,27905.0,50.0467,50.0467,49.9215,49.9752,27905.0
2016-09-23 10:15:00,55.91,55.93,55.83,55.83,21000.0,49.9931,50.0109,49.9215,49.9215,21000.0
2016-09-23 10:20:00,55.83,55.84,55.8,55.84,33355.0,49.9215,49.9305,49.8947,49.9305,33355.0
2016-09-23 10:25:00,55.86,55.86,55.82,55.83,8500.0,49.9483,49.9483,49.9126,49.9215,8500.0
2016-09-23 10:30:00,55.83,55.92,55.81,55.85,35660.0,49.9215,50.002,49.9036,49.9394,35660.0
2016-09-23 10:35:00,55.86,55.9,55.85,55.89,22705.0,49.9483,49.9841,49.9394,49.9752,22705.0
2016-09-23 10:40:00,55.9,55.99,55.89,55.95,9000.0,49.9841,50.0646,49.9752,50.0288,9000.0
2016-09-23 10:45:00,55.95,55.96,55.9,55.91,19500.0,50.0288,50.0378,49.9841,49.9931,19500.0
2016-09-23 10:50:00,55.92,55.94,55.9,55.9,10000.0,50.002,50.0199,49.9841,49.9841,10000.0
2016-09-23 10:55:00,55.91,55.92,55.87,55.88,8500.0,49.9931,50.002,49.9573,49.9662,8500.0
2016-09-23 11:00:00,55.88,55.88,55.8,55.8,12500.0,49.9662,49.9662,49.8947,49.8947,12500.0
2016-09-23 11:05:00,55.8,55.83,55.77,55.8,24000.0,49.8947,49.9215,49.8679,49.8947,24000.0
2016-09-23 11:10:00,55.79,55.79,55.77,55.79,25805.0,49.8858,49.8858,49.8679,49.8858,25805.0
2016-09-23 11:15:00,55.78,55.79,55.76,55.78,15500.0,49.8768,49.8858,49.8589,49.8768,15500.0
2016-09-23 11:20:00,55.79,55.79,55.7,55.71,8500.0,49.8858,49.8858,49.8053,49.8142,8500.0
2016-09-23 11:25:00,55.73,55.75,55.73,55.74,3500.0,49.8321,49.85,49.8321,49.841,3500.0
2016-09-23 11:30:00,55.71,55.75,55.7,55.72,16500.0,49.8142,49.85,49.8053,49.8232,16500.0
2016-09-23 11:35:00,55.7,55.71,55.68,55.71,26170.0,49.8053,49.8142,49.7874,49.8142,26170.0
2016-09-23 11:40:00,55.71,55.73,55.69,55.72,21500.0,49.8142,49.8321,49.7963,49.8232,21500.0
2016-09-23 11:45:00,55.72,55.73,55.68,55.7,20500.0,49.8232,49.8321,49.7874,49.8053,20500.0
2016-09-23 11:50:00,55.69,55.7,55.65,55.65,5500.0,49.7963,49.8053,49.7606,49.7606,5500.0
2016-09-23 11:55:00,55.64,55.65,55.61,55.61,16130.0,49.7516,49.7606,49.7248,49.7248,16130.0
2016-09-23 12:00:00,55.6,55.62,55.55,55.58,45845.0,49.7159,49.7337,49.6712,49.698,45845.0
2016-09-23 12:05:00,55.59,55.59,55.55,55.56,86945.0,49.7069,49.7069,49.6712,49.6801,86945.0
2016-09-23 12:10:00,55.55,55.58,55.51,55.51,20910.0,49.6712,49.698,49.6354,49.6354,20910.0
2016-09-23 12:15:00,55.49,55.53,55.49,55.52,11710.0,49.6175,49.6533,49.6175,49.6443,11710.0
2016-09-23 12:20:00,55.53,55.59,55.52,55.59,17340.0,49.6533,49.7069,49.6443,49.7069,17340.0
2016-09-23 12:25:00,55.59,55.59,55.56,55.57,9000.0,49.7069,49.7069,49.6801,49.689,9000.0
2016-09-23 12:30:00,55.57,55.58,55.55,55.58,15255.0,49.689,49.698,49.6712,49.698,15255.0
2016-09-23 12:35:00,55.59,55.59,55.54,55.54,4660.0,49.7069,49.7069,49.6622,49.6622,4660.0
2016-09-23 12:40:00,55.55,55.56,55.53,55.53,15170.0,49.6712,49.6801,49.6533,49.6533,15170.0
2016-09-23 12:45:00,55.54,55.54,55.46,55.46,14245.0,49.6622,49.6622,49.5907,49.5907,14245.0
2016-09-23 12:50:00,55.48,55.51,55.48,55.51,15000.0,49.6086,49.6354,49.6086,49.6354,15000.0
2016-09-23 12:55:00,55.47,55.47,55.43,55.45,23615.0,49.5996,49.5996,49.5638,49.5817,23615.0
2016-09-23 13:00:00,55.46,55.49,55.43,55.44,35400.0,49.5907,49.6175,49.5638,49.5728,35400.0
2016-09-23 13:05:00,55.43,55.44,55.42,55.44,20335.0,49.5638,49.5728,49.5549,49.5728,20335.0
2016-09-23 13:10:00,55.43,55.43,55.41,55.41,11930.0,49.5638,49.5638,49.546,49.546,11930.0
2016-09-23 13:15:00,55.4,55.43,55.4,55.43,8500.0,49.537,49.5638,49.537,49.5638,8500.0
2016-09-23 13:20:00,55.44,55.46,55.43,55.45,12030.0,49.5728,49.5907,49.5638,49.5817,12030.0
2016-09-23 13:25:00,55.46,55.46,55.44,55.44,13765.0,49.5907,49.5907,49.5728,49.5728,13765.0
2016-09-23 13:30:00,55.46,55.46,55.44,55.44,4165.0,49.5907,49.5907,49.5728,49.5728,4165.0
2016-09-23 13:35:00,55.43,55.44,55.43,55.43,15625.0,49.5638,49.5728,49.5638,49.5638,15625.0
2016-09-23 13:40:00,55.43,55.44,55.39,55.4,11330.0,49.5638,49.5728,49.5281,49.537,11330.0
2016-09-23 13:45:00,55.39,55.42,55.38,55.4,25440.0,49.5281,49.5549,49.5191,49.537,25440.0
2016-09-23 13:50:00,55.41,55.41,55.36,55.38,18765.0,49.546,49.546,49.5013,49.5191,18765.0
2016-09-23 13:55:00,55.39,55.44,55.37,55.38,12980.0,49.5281,49.5728,49.5102,49.5191,12980.0
2016-09-23 14:00:00,55.35,55.37,55.33,55.34,14000.0,49.4923,49.5102,49.4744,49.4834,14000.0
2016-09-23 14:05:00,55.33,55.38,55.33,55.36,22955.0,49.4744,49.5191,49.4744,49.5013,22955.0
2016-09-23 14:10:00,55.38,55.38,55.33,55.36,14725.0,49.5191,49.5191,49.4744,49.5013,14725.0
2016-09-23 14:15:00,55.37,55.4,55.37,55.39,5575.0,49.5102,49.537,49.5102,49.5281,5575.0
2016-09-23 14:20:00,55.4,55.4,55.38,55.38,15470.0,49.537,49.537,49.5191,49.5191,15470.0
2016-09-23 14:25:00,55.39,55.39,55.36,55.37,27205.0,49.5281,49.5281,49.5013,49.5102,27205.0
2016-09-23 14:30:00,55.36,55.39,55.35,55.37,30415.0,49.5013,49.5281,49.4923,49.5102,30415.0
2016-09-23 14:35:00,55.38,55.38,55.33,55.33,20410.0,49.5191,49.5191,49.4744,49.4744,20410.0
2016-09-23 14:40:00,55.35,55.36,55.32,55.32,26080.0,49.4923,49.5013,49.4655,49.4655,26080.0
2016-09-23 14:45:00,55.33,55.34,55.33,55.33,20325.0,49.4744,49.4834,49.4744,49.4744,20325.0
2016-09-23 14:50:00,55.34,55.37,55.32,55.36,19765.0,49.4834,49.5102,49.4655,49.5013,19765.0
2016-09-23 14:55:00,55.38,55.38,55.32,55.34,30135.0,49.5191,49.5191,49.4655,49.4834,30135.0
2016-09-23 15:00:00,55.34,55.36,55.34,55.34,44790.0,49.4834,49.5013,49.4834,49.4834,44790.0
2016-09-23 15:05:00,55.35,55.39,55.35,55.35,32515.0,49.4923,49.5281,49.4923,49.4923,32515.0
2016-09-23 15:10:00,55.36,55.36,55.32,55.34,30945.0,49.5013,49.5013,49.4655,49.4834,30945.0
2016-09-23 15:15:00,55.35,55.35,55.3,55.31,30690.0,49.4923,49.4923,49.4476,49.4565,30690.0
2016-09-23 15:20:00,55.3,55.33,55.27,55.32,27350.0,49.4476,49.4744,49.4208,49.4655,27350.0
2016-09-23 15:25:00,55.33,55.36,55.31,55.36,35005.0,49.4744,49.5013,49.4565,49.5013,35005.0
2016-09-23 15:30:00,55.38,55.44,55.37,55.38,54155.0,49.5191,49.5728,49.5102,49.5191,54155.0
2016-09-23 15:35:00,55.38,55.39,55.31,55.31,22500.0,49.5191,49.5281,49.4565,49.4565,22500.0
2016-09-23 15:40:00,55.31,55.33,55.29,55.33,41930.0,49.4565,49.4744,49.4387,49.4744,41930.0
2016-09-23 15:45:00,55.32,55.33,55.25,55.25,56070.0,49.4655,49.4744,49.4029,49.4029,56070.0
2016-09-23 15:50:00,55.25,55.3,55.24,55.3,80205.0,49.4029,49.4476,49.394,49.4476,80205.0
2016-09-23 15:55:00,55.29,55.31,55.22,55.22,189865.0,49.4387,49.4565,49.3761,49.3761,189865.0
2016-09-26 09:30:00,55.15,55.27,55.0,55.21,72720.0,49.3135,49.4208,49.1794,49.3671,72720.0
2016-09-26 09:35:00,55.15,55.17,54.8,54.91,99355.0,49.3135,49.3314,49.0005,49.0989,99355.0
2016-09-26 09:40:00,54.91,55.05,54.89,55.04,47085.0,49.0989,49.2241,49.081,49.2151,47085.0
2016-09-26 09:45:00,55.02,55.15,55.0,55.14,45060.0,49.1972,49.3135,49.1794,49.3045,45060.0
2016-09-26 09:50:00,55.19,55.28,55.19,55.23,22500.0,49.3492,49.4297,49.3492,49.385,22500.0
2016-09-26 09:55:00,55.24,55.26,55.19,55.21,15605.0,49.394,49.4118,49.3492,49.3671,15605.0
2016-09-26 10:00:00,55.17,55.2,55.11,55.15,25265.0,49.3314,49.3582,49.2777,49.3135,25265.0
2016-09-26 10:05:00,55.14,55.15,55.1,55.14,9535.0,49.3045,49.3135,49.2688,49.3045,9535.0
2016-09-26 10:10:00,55.15,55.19,55.12,55.16,31120.0,49.3135,49.3492,49.2867,49.3224,31120.0
2016-09-26 10:15:00,55.18,55.19,55.16,55.16,11185.0,49.3403,49.3492,49.3224,49.3224,11185.0
2016-09-26 10:20:00,55.16,55.16,55.1,55.11,10740.0,49.3224,49.3224,49.2688,49.2777,10740.0
2016-09-26 10:25:00,55.1,55.11,55.08,55.11,15500.0,49.2688,49.2777,49.2509,49.2777,15500.0
2016-09-26 10:30:00,55.1,55.16,55.09,55.11,15045.0,49.2688,49.3224,49.2598,49.2777,15045.0
2016-09-26 10:35:00,55.13,55.16,55.02,55.02,27930.0,49.2956,49.3224,49.1972,49.1972,27930.0
2016-09-26 10:40:00,55.05,55.06,55.01,55.01,25500.0,49.2241,49.233,49.1883,49.1883,25500.0
2016-09-26 10:45:00,55.01,55.01,54.91,54.92,16490.0,49.1883,49.1883,49.0989,49.1078,16490.0
2016-09-26 10:50:00,54.93,54.97,54.92,54.92,19000.0,49.1168,49.1525,49.1078,49.1078,19000.0
2016-09-26 10:55:00,54.95,54.95,54.91,54.92,17750.0,49.1346,49.1346,49.0989,49.1078,17750.0
2016-09-26 11:00:00,54.93,54.94,54.91,54.92,21480.0,49.1168,49.1257,49.0989,49.1078,21480.0
2016-09-26 11:05:00,54.93,54.94,54.9,54.91,10895.0,49.1168,49.1257,49.0899,49.0989,10895.0
2016-09-26 11:10:00,54.9,54.93,54.88,54.88,15000.0,49.0899,49.1168,49.0721,49.0721,15000.0
2016-09-26 11:15:00,54.86,54.88,54.82,54.83,16850.0,49.0542,49.0721,49.0184,49.0273,16850.0
2016-09-26 11:20:00,54.89,54.93,54.88,54.9,28000.0,49.081,49.1168,49.0721,49.0899,28000.0
2016-09-26 11:25:00,54.88,54.9,54.88,54.89,5750.0,49.0721,49.0899,49.0721,49.081,5750.0
2016-09-26 11:30:00,54.87,54.89,54.86,54.88,14000.0,49.0631,49.081,49.0542,49.0721,14000.0
2016-09-26 11:35:00,54.88,54.94,54.88,54.93,17000.0,49.0721,49.1257,49.0721,49.1168,17000.0
2016-09-26 11:40:00,54.91,54.91,54.87,54.88,9000.0,49.0989,49.0989,49.0631,49.0721,9000.0
2016-09-26 11:45:00,54.86,54.9,54.85,54.85,18000.0,49.0542,49.0899,49.0452,49.0452,18000.0
2016-09-26 11:50:00,54.83,54.83,54.81,54.82,12935.0,49.0273,49.0273,49.0095,49.0184,12935.0
2016-09-26 11:55:00,54.82,54.85,54.81,54.84,20525.0,49.0184,49.0452,49.0095,49.0363,20525.0
2016-09-26 12:00:00,54.87,54.88,54.84,54.86,14000.0,49.0631,49.0721,49.0363,49.0542,14000.0
2016-09-26 12:05:00,54.86,54.92,54.85,54.87,19135.0,49.0542,49.1078,49.0452,49.0631,19135.0
2016-09-26 12:10:00,54.88,54.92,54.88,54.89,18175.0,49.0721,49.1078,49.0721,49.081,18175.0
2016-09-26 12:15:00,54.91,54.92,54.88,54.91,24000.0,49.0989,49.1078,49.0721,49.0989,24000.0
2016-09-26 12:20:00,54.92,54.93,54.91,54.93,14840.0,49.1078,49.1168,49.0989,49.1168,14840.0
2016-09-26 12:25:00,54.93,55.02,54.92,55.02,59420.0,49.1168,49.1972,49.1078,49.1972,59420.0
2016-09-26 12:30:00,55.02,55.07,54.99,55.03,21000.0,49.1972,49.2419,49.1704,49.2062,21000.0
2016-09-26 12:35:00,55.04,55.04,54.99,54.99,18725.0,49.2151,49.2151,49.1704,49.1704,18725.0
2016-09-26 12:40:00,54.99,54.99,54.96,54.99,25995.0,49.1704,49.1704,49.1436,49.1704,25995.0
2016-09-26 12:45:00,54.99,54.99,54.9,54.9,30000.0,49.1704,49.1704,49.0899,49.0899,30000.0
2016-09-26 12:50:00,54.91,54.91,54.9,54.91,3500.0,49.0989,49.0989,49.0899,49.0989,3500.0
2016-09-26 12:55:00,54.92,54.94,54.9,54.93,10000.0,49.1078,49.1257,49.0899,49.1168,10000.0
2016-09-26 13:00:00,54.93,54.93,54.92,54.93,5990.0,49.1168,49.1168,49.1078,49.1168,5990.0
2016-09-26 13:05:00,54.9,54.93,54.85,54.85,13500.0,49.0899,49.1168,49.0452,49.0452,13500.0
2016-09-26 13:10:00,54.87,54.9,54.85,54.9,9490.0,49.0631,49.0899,49.0452,49.0899,9490.0
2016-09-26 13:15:00,54.9,54.9,54.88,54.88,1000.0,49.0899,49.0899,49.0721,49.0721,1000.0
2016-09-26 13:20:00,54.88,54.89,54.82,54.82,10000.0,49.0721,49.081,49.0184,49.0184,10000.0
2016-09-26 13:25:00,54.81,54.83,54.75,54.76,17500.0,49.0095,49.0273,48.9558,48.9648,17500.0
2016-09-26 13:30:00,54.77,54.81,54.76,54.8,56750.0,48.9737,49.0095,48.9648,49.0005,56750.0
2016-09-26 13:35:00,54.8,54.8,54.74,54.76,61475.0,49.0005,49.0005,48.9469,48.9648,61475.0
2016-09-26 13:40:00,54.76,54.77,54.66,54.69,91040.0,48.9648,48.9737,48.8753,48.9022,91040.0
2016-09-26 13:45:00,54.69,54.69,54.67,54.67,1500.0,48.9022,48.9022,48.8843,48.8843,1500.0
2016-09-26 13:50:00,54.7,54.73,54.67,54.73,17000.0,48.9111,48.9379,48.8843,48.9379,17000.0
2016-09-26 13:55:00,54.75,54.75,54.73,54.73,5000.0,48.9558,48.9558,48.9379,48.9379,5000.0
2016-09-26 14:00:00,54.71,54.78,54.71,54.74,41830.0,48.92,48.9826,48.92,48.9469,41830.0
2016-09-26 14:05:00,54.76,54.83,54.75,54.83,15500.0,48.9648,49.0273,48.9558,49.0273,15500.0
2016-09-26 14:10:00,54.83,54.85,54.8,54.84,48815.0,49.0273,49.0452,49.0005,49.0363,48815.0
2016-09-26 14:15:00,54.84,54.87,54.81,54.85,7245.0,49.0363,49.0631,49.0095,49.0452,7245.0
2016-09-26 14:20:00,54.84,54.84,54.8,54.81,22955.0,49.0363,49.0363,49.0005,49.0095,22955.0
2016-09-26 14:25:00,54.83,54.83,54.8,54.81,11615.0,49.0273,49.0273,49.0005,49.0095,11615.0
2016-09-26 14:30:00,54.8,54.82,54.79,54.82,8200.0,49.0005,49.0184,48.9916,49.0184,8200.0
2016-09-26 14:35:00,54.78,54.81,54.75,54.76,23390.0,48.9826,49.0095,48.9558,48.9648,23390.0
2016-09-26 14:40:00,54.79,54.81,54.75,54.81,17090.0,48.9916,49.0095,48.9558,49.0095,17090.0
2016-09-26 14:45:00,54.8,54.86,54.8,54.86,4515.0,49.0005,49.0542,49.0005,49.0542,4515.0
2016-09-26 14:50:00,54.86,54.86,54.83,54.83,9000.0,49.0542,49.0542,49.0273,49.0273,9000.0
2016-09-26 14:55:00,54.86,54.92,54.84,54.92,18490.0,49.0542,49.1078,49.0363,49.1078,18490.0
2016-09-26 15:00:00,54.92,54.94,54.89,54.89,21500.0,49.1078,49.1257,49.081,49.081,21500.0
2016-09-26 15:05:00,54.87,54.93,54.87,54.9,31080.0,49.0631,49.1168,49.0631,49.0899,31080.0
2016-09-26 15:10:00,54.9,54.91,54.85,54.87,27000.0,49.0899,49.0989,49.0452,49.0631,27000.0
2016-09-26 15:15:00,54.9,54.91,54.86,54.86,9010.0,49.0899,49.0989,49.0542,49.0542,9010.0
2016-09-26 15:20:00,54.85,54.89,54.85,54.89,9000.0,49.0452,49.081,49.0452,49.081,9000.0
2016-09-26 15:25:00,54.93,54.98,54.9,54.9,18000.0,49.1168,49.1615,49.0899,49.0899,18000.0
2016-09-26 15:30:00,54.91,54.94,54.9,54.92,16780.0,49.0989,49.1257,49.0899,49.1078,16780.0
2016-09-26 15:35:00,54.91,54.91,54.82,54.85,37620.0,49.0989,49.0989,49.0184,49.0452,37620.0
2016-09-26 15:40:00,54.86,54.86,54.81,54.82,16940.0,49.0542,49.0542,49.0095,49.0184,16940.0
2016-09-26 15:45:00,54.82,54.85,54.8,54.84,21680.0,49.0184,49.0452,49.0005,49.0363,21680.0
2016-09-26 15:50:00,54.83,54.84,54.8,54.81,41135.0,49.0273,49.0363,49.0005,49.0095,41135.0
2016-09-26 15:55:00,54.81,54.85,54.79,54.8,116920.0,49.0095,49.0452,48.9916,49.0005,116920.0
2016-09-27 09:30:00,54.68,54.76,54.48,54.56,38305.0,48.8932,48.9648,48.7144,48.7859,38305.0
2016-09-27 09:35:00,54.63,54.84,54.62,54.79,16000.0,48.8485,49.0363,48.8396,48.9916,16000.0
2016-09-27 09:40:00,54.84,54.86,54.69,54.7,34000.0,49.0363,49.0542,48.9022,48.9111,34000.0
2016-09-27 09:45:00,54.69,54.76,54.6,54.64,29220.0,48.9022,48.9648,48.8217,48.8575,29220.0
2016-09-27 09:50:00,54.63,54.79,54.61,54.79,12215.0,48.8485,48.9916,48.8306,48.9916,12215.0
2016-09-27 09:55:00,54.77,54.78,54.63,54.75,14345.0,48.9737,48.9826,48.8485,48.9558,14345.0
2016-09-27 10:00:00,54.75,54.86,54.74,54.86,20220.0,48.9558,49.0542,48.9469,49.0542,20220.0
2016-09-27 10:05:00,54.86,54.87,54.79,54.82,16305.0,49.0542,49.0631,48.9916,49.0184,16305.0
2016-09-27 10:10:00,54.81,54.85,54.78,54.82,14415.0,49.0095,49.0452,48.9826,49.0184,14415.0
2016-09-27 10:15:00,54.79,54.86,54.79,54.86,10500.0,48.9916,49.0542,48.9916,49.0542,10500.0
2016-09-27 10:20:00,54.85,54.97,54.82,54.97,15000.0,49.0452,49.1525,49.0184,49.1525,15000.0
2016-09-27 10:25:00,54.93,54.98,54.91,54.92,11500.0,49.1168,49.1615,49.0989,49.1078,11500.0
2016-09-27 10:30:00,54.92,54.92,54.84,54.85,20155.0,49.1078,49.1078,49.0363,49.0452,20155.0
2016-09-27 10:35:00,54.84,54.86,54.76,54.76,69000.0,49.0363,49.0542,48.9648,48.9648,69000.0
2016-09-27 10:40:00,54.8,54.81,54.79,54.81,6650.0,49.0005,49.0095,48.9916,49.0095,6650.0
2016-09-27 10:45:00,54.81,54.81,54.76,54.77,9000.0,49.0095,49.0095,48.9648,48.9737,9000.0
2016-09-27 10:50:00,54.75,54.75,54.67,54.69,16500.0,48.9558,48.9558,48.8843,48.9022,16500.0
2016-09-27 10:55:00,54.7,54.7,54.58,54.58,12000.0,48.9111,48.9111,48.8038,48.8038,12000.0
2016-09-27 11:00:00,54.61,54.69,54.61,54.69,7000.0,48.8306,48.9022,48.8306,48.9022,7000.0
2016-09-27 11:05:00,54.7,54.75,54.68,54.75,8895.0,48.9111,48.9558,48.8932,48.9558,8895.0
2016-09-27 11:10:00,54.78,54.8,54.77,54.8,4500.0,48.9826,49.0005,48.9737,49.0005,4500.0
2016-09-27 11:15:00,54.82,54.85,54.77,54.77,8000.0,49.0184,49.0452,48.9737,48.9737,8000.0
2016-09-27 11:20:00,54.81,54.82,54.79,54.8,12380.0,49.0095,49.0184,48.9916,49.0005,12380.0
2016-09-27 11:25:00,54.78,54.8,54.75,54.8,21140.0,48.9826,49.0005,48.9558,49.0005,21140.0
2016-09-27 11:30:00,54.79,54.83,54.79,54.81,6000.0,48.9916,49.0273,48.9916,49.0095,6000.0
2016-09-27 11:35:00,54.82,54.86,54.81,54.85,13000.0,49.0184,49.0542,49.0095,49.0452,13000.0
2016-09-27 11:40:00,54.85,54.86,54.8,54.8,12505.0,49.0452,49.0542,49.0005,49.0005,12505.0
2016-09-27 11:45:00,54.8,54.8,54.77,54.77,11325.0,49.0005,49.0005,48.9737,48.9737,11325.0
2016-09-27 11:50:00,54.77,54.78,54.76,54.77,4500.0,48.9737,48.9826,48.9648,48.9737,4500.0
2016-09-27 11:55:00,54.75,54.77,54.75,54.76,7500.0,48.9558,48.9737,48.9558,48.9648,7500.0
2016-09-27 12:00:00,54.76,54.78,54.76,54.78,23315.0,48.9648,48.9826,48.9648,48.9826,23315.0
2016-09-27 12:05:00,54.77,54.79,54.76,54.79,16165.0,48.9737,48.9916,48.9648,48.9916,16165.0
2016-09-27 12:10:00,54.78,54.81,54.78,54.81,3500.0,48.9826,49.0095,48.9826,49.0095,3500.0
2016-09-27 12:15:00,54.81,54.83,54.8,54.81,14000.0,49.0095,49.0273,49.0005,49.0095,14000.0
2016-09-27 12:20:00,54.81,54.91,54.81,54.87,35200.0,49.0095,49.0989,49.0095,49.0631,35200.0
2016-09-27 12:25:00,54.88,54.94,54.88,54.9,37000.0,49.0721,49.1257,49.0721,49.0899,37000.0
2016-09-27 12:30:00,54.9,54.9,54.86,54.87,11000.0,49.0899,49.0899,49.0542,49.0631,11000.0
2016-09-27 12:35:00,54.87,54.89,54.84,54.84,7000.0,49.0631,49.081,49.0363,49.0363,7000.0
2016-09-27 12:40:00,54.84,54.85,54.81,54.81,5500.0,49.0363,49.0452,49.0095,49.0095,5500.0
2016-09-27 12:45:00,54.81,54.81,54.78,54.79,8035.0,49.0095,49.0095,48.9826,48.9916,8035.0
2016-09-27 12:50:00,54.79,54.83,54.78,54.81,21790.0,48.9916,49.0273,48.9826,49.0095,21790.0
2016-09-27 12:55:00,54.84,54.86,54.81,54.81,5500.0,49.0363,49.0542,49.0095,49.0095,5500.0
2016-09-27 13:00:00,54.81,54.82,54.78,54.78,42500.0,49.0095,49.0184,48.9826,48.9826,42500.0
2016-09-27 13:05:00,54.79,54.82,54.79,54.82,12865.0,48.9916,49.0184,48.9916,49.0184,12865.0
2016-09-27 13:10:00,54.82,54.83,54.78,54.79,12500.0,49.0184,49.0273,48.9826,48.9916,12500.0
2016-09-27 13:15:00,54.78,54.85,54.78,54.85,9500.0,48.9826,49.0452,48.9826,49.0452,9500.0
2016-09-27 13:20:00,54.83,54.85,54.8,54.83,14475.0,49.0273,49.0452,49.0005,49.0273,14475.0
2016-09-27 13:25:00,54.82,54.87,54.8,54.87,37375.0,49.0184,49.0631,49.0005,49.0631,37375.0
2016-09-27 13:30:00,54.87,54.88,54.87,54.87,13500.0,49.0631,49.0721,49.0631,49.0631,13500.0
2016-09-27 13:35:00,54.86,54.88,54.83,54.83,13020.0,49.0542,49.0721,49.0273,49.0273,13020.0
2016-09-27 13:40:00,54.83,54.85,54.81,54.84,16500.0,49.0273,49.0452,49.0095,49.0363,16500.0
2016-09-27 13:45:00,54.83,54.84,54.8,54.8,89220.0,49.0273,49.0363,49.0005,49.0005,89220.0
2016-09-27 13:50:00,54.8,54.81,54.78,54.79,13300.0,49.0005,49.0095,48.9826,48.9916,13300.0
2016-09-27 13:55:00,54.79,54.79,54.72,54.75,12500.0,48.9916,48.9916,48.929,48.9558,12500.0
2016-09-27 14:00:00,54.77,54.81,54.77,54.81,6500.0,48.9737,49.0095,48.9737,49.0095,6500.0
2016-09-27 14:05:00,54.81,54.81,54.77,54.77,14120.0,49.0095,49.0095,48.9737,48.9737,14120.0
2016-09-27 14:10:00,54.75,54.79,54.75,54.79,7500.0,48.9558,48.9916,48.9558,48.9916,7500.0
2016-09-27 14:15:00,54.77,54.79,54.73,54.73,12975.0,48.9737,48.9916,48.9379,48.9379,12975.0
2016-09-27 14:20:00,54.73,54.75,54.72,54.74,12000.0,48.9379,48.9558,48.929,48.9469,12000.0
2016-09-27 14:25:00,54.73,54.74,54.72,54.72,13255.0,48.9379,48.9469,48.929,48.929,13255.0
2016-09-27 14:30:00,54.72,54.73,54.71,54.71,11500.0,48.929,48.9379,48.92,48.92,11500.0
2016-09-27 14:35:00,54.73,54.74,54.71,54.71,22235.0,48.9379,48.9469,48.92,48.92,22235.0
2016-09-27 14:40:00,54.72,54.72,54.68,54.68,9500.0,48.929,48.929,48.8932,48.8932,9500.0
2016-09-27 14:45:00,54.7,54.71,54.67,54.67,41440.0,48.9111,48.92,48.8843,48.8843,41440.0
2016-09-27 14:50:00,54.66,54.69,54.65,54.69,12000.0,48.8753,48.9022,48.8664,48.9022,12000.0
2016-09-27 14:55:00,54.69,54.69,54.68,54.68,7500.0,48.9022,48.9022,48.8932,48.8932,7500.0
2016-09-27 15:00:00,54.69,54.71,54.68,54.71,39070.0,48.9022,48.92,48.8932,48.92,39070.0
2016-09-27 15:05:00,54.71,54.72,54.69,54.7,40235.0,48.92,48.929,48.9022,48.9111,40235.0
2016-09-27 15:10:00,54.7,54.7,54.63,54.63,20945.0,48.9111,48.9111,48.8485,48.8485,20945.0
2016-09-27 15:15:00,54.65,54.67,54.63,54.66,8000.0,48.8664,48.8843,48.8485,48.8753,8000.0
2016-09-27 15:20:00,54.66,54.66,54.6,54.61,21745.0,48.8753,48.8753,48.8217,48.8306,21745.0
2016-09-27 15:25:00,54.61,54.63,54.6,54.62,21340.0,48.8306,48.8485,48.8217,48.8396,21340.0
2016-09-27 15:30:00,54.61,54.62,54.57,54.61,48795.0,48.8306,48.8396,48.7949,48.8306,48795.0
2016-09-27 15:35:00,54.62,54.66,54.62,54.66,36265.0,48.8396,48.8753,48.8396,48.8753,36265.0
2016-09-27 15:40:00,54.66,54.71,54.65,54.71,38225.0,48.8753,48.92,48.8664,48.92,38225.0
2016-09-27 15:45:00,54.71,54.72,54.65,54.68,48265.0,48.92,48.929,48.8664,48.8932,48265.0
2016-09-27 15:50:00,54.67,54.71,54.66,54.71,85095.0,48.8843,48.92,48.8753,48.92,85095.0
2016-09-27 15:55:00,54.71,54.71,54.66,54.7,159890.0,48.92,48.92,48.8753,48.9111,159890.0
2016-09-28 09:30:00,54.77,54.88,54.49,54.49,31655.0,48.9737,49.0721,48.7233,48.7233,31655.0
2016-09-28 09:35:00,54.5,54.62,54.41,54.41,20180.0,48.7323,48.8396,48.6518,48.6518,20180.0
2016-09-28 09:40:00,54.41,54.45,54.18,54.3,35740.0,48.6518,48.6876,48.4461,48.5534,35740.0
2016-09-28 09:45:00,54.26,54.29,54.2,54.24,30060.0,48.5177,48.5445,48.464,48.4998,30060.0
2016-09-28 09:50:00,54.26,54.26,54.14,54.2,54175.0,48.5177,48.5177,48.4104,48.464,54175.0
2016-09-28 09:55:00,54.23,54.23,54.15,54.21,35425.0,48.4908,48.4908,48.4193,48.473,35425.0
2016-09-28 10:00:00,54.19,54.22,54.16,54.2,28360.0,48.4551,48.4819,48.4283,48.464,28360.0
2016-09-28 10:05:00,54.21,54.21,54.07,54.07,19865.0,48.473,48.473,48.3478,48.3478,19865.0
2016-09-28 10:10:00,54.1,54.1,54.04,54.05,27185.0,48.3746,48.3746,48.321,48.3299,27185.0
2016-09-28 10:15:00,54.06,54.07,54.02,54.02,23715.0,48.3388,48.3478,48.3031,48.3031,23715.0
2016-09-28 10:20:00,54.01,54.04,53.95,53.95,37880.0,48.2941,48.321,48.2405,48.2405,37880.0
2016-09-28 10:25:00,53.95,53.99,53.92,53.99,19540.0,48.2405,48.2762,48.2137,48.2762,19540.0
2016-09-28 10:30:00,53.97,53.99,53.92,53.96,48230.0,48.2584,48.2762,48.2137,48.2494,48230.0
2016-09-28 10:35:00,53.96,53.99,53.94,53.96,28015.0,48.2494,48.2762,48.2315,48.2494,28015.0
2016-09-28 10:40:00,53.94,54.03,53.93,54.01,55500.0,48.2315,48.312,48.2226,48.2941,55500.0
2016-09-28 10:45:00,54.0,54.0,53.89,53.9,18245.0,48.2852,48.2852,48.1868,48.1958,18245.0
2016-09-28 10:50:00,53.9,53.97,53.89,53.96,23995.0,48.1958,48.2584,48.1868,48.2494,23995.0
2016-09-28 10:55:00,53.96,54.0,53.95,54.0,18740.0,48.2494,48.2852,48.2405,48.2852,18740.0
2016-09-28 11:00:00,53.99,54.0,53.95,53.96,20605.0,48.2762,48.2852,48.2405,48.2494,20605.0
2016-09-28 11:05:00,53.94,54.04,53.94,54.04,15750.0,48.2315,48.321,48.2315,48.321,15750.0
2016-09-28 11:10:00,54.02,54.05,54.0,54.01,11040.0,48.3031,48.3299,48.2852,48.2941,11040.0
2016-09-28 11:15:00,54.0,54.01,53.98,53.99,9000.0,48.2852,48.2941,48.2673,48.2762,9000.0
2016-09-28 11:20:00,54.0,54.01,53.95,53.98,168575.0,48.2852,48.2941,48.2405,48.2673,168575.0
2016-09-28 11:25:00,53.95,53.98,53.91,53.91,28000.0,48.2405,48.2673,48.2047,48.2047,28000.0
2016-09-28 11:30:00,53.91,53.95,53.89,53.9,52080.0,48.2047,48.2405,48.1868,48.1958,52080.0
2016-09-28 11:35:00,53.9,53.95,53.9,53.95,11500.0,48.1958,48.2405,48.1958,48.2405,11500.0
2016-09-28 11:40:00,53.98,54.02,53.98,53.99,13820.0,48.2673,48.3031,48.2673,48.2762,13820.0
2016-09-28 11:45:00,53.99,54.08,53.97,54.05,47915.0,48.2762,48.3567,48.2584,48.3299,47915.0
2016-09-28 11:50:00,54.05,54.09,54.01,54.05,56915.0,48.3299,48.3657,48.2941,48.3299,56915.0
2016-09-28 11:55:00,54.04,54.07,54.02,54.04,28205.0,48.321,48.3478,48.3031,48.321,28205.0
2016-09-28 12:00:00,54.06,54.08,54.02,54.06,76745.0,48.3388,48.3567,48.3031,48.3388,76745.0
2016-09-28 12:05:00,54.07,54.08,54.03,54.07,33615.0,48.3478,48.3567,48.312,48.3478,33615.0
2016-09-28 12:10:00,54.03,54.08,54.03,54.08,15855.0,48.312,48.3567,48.312,48.3567,15855.0
2016-09-28 12:15:00,54.07,54.08,54.0,54.02,22440.0,48.3478,48.3567,48.2852,48.3031,22440.0
2016-09-28 12:20:00,54.03,54.05,54.0,54.03,21635.0,48.312,48.3299,48.2852,48.312,21635.0
2016-09-28 12:25:00,54.02,54.05,54.0,54.03,18755.0,48.3031,48.3299,48.2852,48.312,18755.0
2016-09-28 12:30:00,54.04,54.07,54.0,54.02,31945.0,48.321,48.3478,48.2852,48.3031,31945.0
2016-09-28 12:35:00,54.03,54.04,54.0,54.03,12000.0,48.312,48.321,48.2852,48.312,12000.0
2016-09-28 12:40:00,54.04,54.04,54.02,54.03,33500.0,48.321,48.321,48.3031,48.312,33500.0
2016-09-28 12:45:00,54.03,54.06,54.01,54.03,33035.0,48.312,48.3388,48.2941,48.312,33035.0
2016-09-28 12:50:00,54.05,54.08,54.05,54.06,22000.0,48.3299,48.3567,48.3299,48.3388,22000.0
2016-09-28 12:55:00,54.05,54.05,54.02,54.02,17465.0,48.3299,48.3299,48.3031,48.3031,17465.0
2016-09-28 13:00:00,54.01,54.03,53.99,54.0,27950.0,48.2941,48.312,48.2762,48.2852,27950.0
2016-09-28 13:05:00,54.01,54.04,54.01,54.01,29250.0,48.2941,48.321,48.2941,48.2941,29250.0
2016-09-28 13:10:00,54.02,54.03,53.99,54.0,10100.0,48.3031,48.312,48.2762,48.2852,10100.0
2016-09-28 13:15:00,54.01,54.03,54.0,54.0,20350.0,48.2941,48.312,48.2852,48.2852,20350.0
2016-09-28 13:20:00,54.01,54.04,54.01,54.01,34490.0,48.2941,48.321,48.2941,48.2941,34490.0
2016-09-28 13:25:00,54.03,54.04,54.02,54.02,14415.0,48.312,48.321,48.3031,48.3031,14415.0
2016-09-28 13:30:00,54.02,54.04,54.02,54.02,40375.0,48.3031,48.321,48.3031,48.3031,40375.0
2016-09-28 13:35:00,54.04,54.04,54.01,54.01,18975.0,48.321,48.321,48.2941,48.2941,18975.0
2016-09-28 13:40:00,54.02,54.03,54.01,54.02,15005.0,48.3031,48.312,48.2941,48.3031,15005.0
2016-09-28 13:45:00,54.02,54.04,54.01,54.01,48890.0,48.3031,48.321,48.2941,48.2941,48890.0
2016-09-28 13:50:00,54.02,54.03,54.01,54.02,17440.0,48.3031,48.312,48.2941,48.3031,17440.0
2016-09-28 13:55:00,54.01,54.02,53.99,53.99,17550.0,48.2941,48.3031,48.2762,48.2762,17550.0
2016-09-28 14:00:00,54.01,54.02,53.99,54.01,23800.0,48.2941,48.3031,48.2762,48.2941,23800.0
2016-09-28 14:05:00,54.02,54.03,54.0,54.02,43855.0,48.3031,48.312,48.2852,48.3031,43855.0
2016-09-28 14:10:00,54.02,54.08,54.02,54.08,33555.0,48.3031,48.3567,48.3031,48.3567,33555.0
2016-09-28 14:15:00,54.09,54.13,54.08,54.11,21715.0,48.3657,48.4014,48.3567,48.3835,21715.0
2016-09-28 14:20:00,54.1,54.1,54.03,54.03,32935.0,48.3746,48.3746,48.312,48.312,32935.0
2016-09-28 14:25:00,54.04,54.06,54.01,54.05,106810.0,48.321,48.3388,48.2941,48.3299,106810.0
2016-09-28 14:30:00,54.05,54.09,54.02,54.08,224165.0,48.3299,48.3657,48.3031,48.3567,224165.0
2016-09-28 14:35:00,54.09,54.16,54.08,54.16,20200.0,48.3657,48.4283,48.3567,48.4283,20200.0
2016-09-28 14:40:00,54.17,54.21,54.15,54.21,17250.0,48.4372,48.473,48.4193,48.473,17250.0
2016-09-28 14:45:00,54.2,54.2,54.14,54.19,17750.0,48.464,48.464,48.4104,48.4551,17750.0
2016-09-28 14:50:00,54.19,54.19,54.16,54.16,14490.0,48.4551,48.4551,48.4283,48.4283,14490.0
2016-09-28 14:55:00,54.17,54.17,54.11,54.16,23500.0,48.4372,48.4372,48.3835,48.4283,23500.0
2016-09-28 15:00:00,54.19,54.2,54.16,54.17,22370.0,48.4551,48.464,48.4283,48.4372,22370.0
2016-09-28 15:05:00,54.18,54.18,54.16,54.16,8765.0,48.4461,48.4461,48.4283,48.4283,8765.0
2016-09-28 15:10:00,54.17,54.17,54.12,54.13,15505.0,48.4372,48.4372,48.3925,48.4014,15505.0
2016-09-28 15:15:00,54.14,54.16,54.13,54.16,29100.0,48.4104,48.4283,48.4014,48.4283,29100.0
2016-09-28 15:20:00,54.16,54.2,54.15,54.2,22300.0,48.4283,48.464,48.4193,48.464,22300.0
2016-09-28 15:25:00,54.21,54.21,54.17,54.17,21505.0,48.473,48.473,48.4372,48.4372,21505.0
2016-09-28 15:30:00,54.15,54.16,54.12,54.16,33525.0,48.4193,48.4283,48.3925,48.4283,33525.0
2016-09-28 15:35:00,54.16,54.17,54.15,54.16,44955.0,48.4283,48.4372,48.4193,48.4283,44955.0
2016-09-28 15:40:00,54.15,54.25,54.14,54.24,61070.0,48.4193,48.5087,48.4104,48.4998,61070.0
2016-09-28 15:45:00,54.24,54.28,54.21,54.21,61665.0,48.4998,48.5356,48.473,48.473,61665.0
2016-09-28 15:50:00,54.21,54.26,54.2,54.25,72205.0,48.473,48.5177,48.464,48.5087,72205.0
2016-09-28 15:55:00,54.25,54.25,54.19,54.19,227240.0,48.5087,48.5087,48.4551,48.4551,227240.0
2016-09-29 09:30:00,54.01,54.45,54.0,54.42,57830.0,48.2941,48.6876,48.2852,48.6607,57830.0
2016-09-29 09:35:00,54.26,54.39,54.26,54.35,8420.0,48.5177,48.6339,48.5177,48.5981,8420.0
2016-09-29 09:40:00,54.29,54.39,54.15,54.39,14795.0,48.5445,48.6339,48.4193,48.6339,14795.0
2016-09-29 09:45:00,54.37,54.38,54.3,54.33,21000.0,48.616,48.625,48.5534,48.5803,21000.0
2016-09-29 09:50:00,54.3,54.35,54.27,54.27,12500.0,48.5534,48.5981,48.5266,48.5266,12500.0
2016-09-29 09:55:00,54.26,54.31,54.21,54.28,18520.0,48.5177,48.5624,48.473,48.5356,18520.0
2016-09-29 10:00:00,54.27,54.38,54.27,54.32,25435.0,48.5266,48.625,48.5266,48.5713,25435.0
2016-09-29 10:05:00,54.32,54.5,54.27,54.47,45520.0,48.5713,48.7323,48.5266,48.7054,45520.0
2016-09-29 10:10:00,54.47,54.47,54.28,54.28,38755.0,48.7054,48.7054,48.5356,48.5356,38755.0
2016-09-29 10:15:00,54.26,54.29,54.24,54.27,13000.0,48.5177,48.5445,48.4998,48.5266,13000.0
2016-09-29 10:20:00,54.27,54.32,54.25,54.26,13000.0,48.5266,48.5713,48.5087,48.5177,13000.0
2016-09-29 10:25:00,54.24,54.28,54.11,54.13,26500.0,48.4998,48.5356,48.3835,48.4014,26500.0
2016-09-29 10:30:00,54.1,54.17,54.1,54.17,13290.0,48.3746,48.4372,48.3746,48.4372,13290.0
2016-09-29 10:35:00,54.17,54.18,54.14,54.15,28580.0,48.4372,48.4461,48.4104,48.4193,28580.0
2016-09-29 10:40:00,54.13,54.18,54.13,54.15,18765.0,48.4014,48.4461,48.4014,48.4193,18765.0
2016-09-29 10:45:00,54.16,54.16,54.0,54.03,46100.0,48.4283,48.4283,48.2852,48.312,46100.0
2016-09-29 10:50:00,54.01,54.1,54.01,54.03,16540.0,48.2941,48.3746,48.2941,48.312,16540.0
2016-09-29 10:55:00,54.02,54.05,54.01,54.02,16565.0,48.3031,48.3299,48.2941,48.3031,16565.0
2016-09-29 11:00:00,54.01,54.06,53.99,54.03,26655.0,48.2941,48.3388,48.2762,48.312,26655.0
2016-09-29 11:05:00,54.05,54.09,54.03,54.06,21000.0,48.3299,48.3657,48.312,48.3388,21000.0
2016-09-29 11:10:00,54.06,54.08,54.02,54.06,30815.0,48.3388,48.3567,48.3031,48.3388,30815.0
2016-09-29 11:15:00,54.05,54.07,54.02,54.05,10575.0,48.3299,48.3478,48.3031,48.3299,10575.0
2016-09-29 11:20:00,54.05,54.05,54.02,54.03,6500.0,48.3299,48.3299,48.3031,48.312,6500.0
2016-09-29 11:25:00,54.02,54.07,54.02,54.04,14995.0,48.3031,48.3478,48.3031,48.321,14995.0
2016-09-29 11:30:00,54.02,54.04,53.99,54.03,24305.0,48.3031,48.321,48.2762,48.312,24305.0
2016-09-29 11:35:00,54.02,54.1,54.02,54.08,8500.0,48.3031,48.3746,48.3031,48.3567,8500.0
2016-09-29 11:40:00,54.07,54.08,54.02,54.04,6000.0,48.3478,48.3567,48.3031,48.321,6000.0
2016-09-29 11:45:00,54.04,54.07,54.03,54.03,11000.0,48.321,48.3478,48.312,48.312,11000.0
2016-09-29 11:50:00,54.03,54.06,54.03,54.05,6635.0,48.312,48.3388,48.312,48.3299,6635.0
2016-09-29 11:55:00,54.03,54.06,54.03,54.06,3355.0,48.312,48.3388,48.312,48.3388,3355.0
2016-09-29 12:00:00,54.04,54.08,54.04,54.05,17025.0,48.321,48.3567,48.321,48.3299,17025.0
2016-09-29 12:05:00,54.04,54.11,54.04,54.11,15500.0,48.321,48.3835,48.321,48.3835,15500.0
2016-09-29 12:10:00,54.09,54.09,54.06,54.09,6555.0,48.3657,48.3657,48.3388,48.3657,6555.0
2016-09-29 12:15:00,54.07,54.08,54.05,54.06,10495.0,48.3478,48.3567,48.3299,48.3388,10495.0
2016-09-29 12:20:00,54.05,54.09,54.05,54.08,3975.0,48.3299,48.3657,48.3299,48.3567,3975.0
2016-09-29 12:25:00,54.08,54.09,54.03,54.03,13350.0,48.3567,48.3657,48.312,48.312,13350.0
2016-09-29 12:30:00,54.04,54.06,54.01,54.01,18385.0,48.321,48.3388,48.2941,48.2941,18385.0
2016-09-29 12:35:00,54.0,54.02,53.92,53.92,51100.0,48.2852,48.3031,48.2137,48.2137,51100.0
2016-09-29 12:40:00,53.91,53.92,53.83,53.85,19165.0,48.2047,48.2137,48.1332,48.1511,19165.0
2016-09-29 12:45:00,53.84,53.84,53.76,53.76,9800.0,48.1421,48.1421,48.0706,48.0706,9800.0
2016-09-29 12:50:00,53.76,53.76,53.62,53.63,29240.0,48.0706,48.0706,47.9454,47.9543,29240.0
2016-09-29 12:55:00,53.62,53.67,53.61,53.63,9055.0,47.9454,47.9901,47.9365,47.9543,9055.0
2016-09-29 13:00:00,53.62,53.62,53.54,53.6,34305.0,47.9454,47.9454,47.8739,47.9275,34305.0
2016-09-29 13:05:00,53.6,53.69,53.6,53.67,6500.0,47.9275,48.008,47.9275,47.9901,6500.0
2016-09-29 13:10:00,53.67,53.8,53.67,53.67,63510.0,47.9901,48.1064,47.9901,47.9901,63510.0
2016-09-29 13:15:00,53.62,53.67,53.59,53.62,38835.0,47.9454,47.9901,47.9186,47.9454,38835.0
2016-09-29 13:20:00,53.6,53.64,53.6,53.64,16755.0,47.9275,47.9633,47.9275,47.9633,16755.0
2016-09-29 13:25:00,53.61,53.63,53.6,53.6,14125.0,47.9365,47.9543,47.9275,47.9275,14125.0
2016-09-29 13:30:00,53.6,53.72,53.6,53.72,15985.0,47.9275,48.0348,47.9275,48.0348,15985.0
2016-09-29 13:35:00,53.7,53.71,53.67,53.67,11570.0,48.0169,48.0259,47.9901,47.9901,11570.0
2016-09-29 13:40:00,53.65,53.67,53.61,53.64,7935.0,47.9722,47.9901,47.9365,47.9633,7935.0
2016-09-29 13:45:00,53.65,53.65,53.59,53.61,14005.0,47.9722,47.9722,47.9186,47.9365,14005.0
2016-09-29 13:50:00,53.61,53.61,53.5,53.5,18880.0,47.9365,47.9365,47.8381,47.8381,18880.0
2016-09-29 13:55:00,53.49,53.49,53.42,53.48,29985.0,47.8292,47.8292,47.7666,47.8202,29985.0
2016-09-29 14:00:00,53.46,53.57,53.46,53.56,20000.0,47.8023,47.9007,47.8023,47.8918,20000.0
2016-09-29 14:05:00,53.59,53.61,53.57,53.6,13580.0,47.9186,47.9365,47.9007,47.9275,13580.0
2016-09-29 14:10:00,53.6,53.63,53.59,53.61,19740.0,47.9275,47.9543,47.9186,47.9365,19740.0
2016-09-29 14:15:00,53.59,53.74,53.59,53.7,19355.0,47.9186,48.0527,47.9186,48.0169,19355.0
2016-09-29 14:20:00,53.7,53.78,53.7,53.78,15335.0,48.0169,48.0885,48.0169,48.0885,15335.0
2016-09-29 14:25:00,53.77,53.81,53.76,53.81,20850.0,48.0795,48.1153,48.0706,48.1153,20850.0
2016-09-29 14:30:00,53.81,53.82,53.77,53.78,22170.0,48.1153,48.1242,48.0795,48.0885,22170.0
2016-09-29 14:35:00,53.77,53.86,53.77,53.84,10525.0,48.0795,48.16,48.0795,48.1421,10525.0
2016-09-29 14:40:00,53.88,53.88,53.79,53.8,53770.0,48.1779,48.1779,48.0974,48.1064,53770.0
2016-09-29 14:45:00,53.79,53.8,53.77,53.8,23500.0,48.0974,48.1064,48.0795,48.1064,23500.0
2016-09-29 14:50:00,53.82,53.83,53.69,53.74,43190.0,48.1242,48.1332,48.008,48.0527,43190.0
2016-09-29 14:55:00,53.74,53.79,53.72,53.72,31750.0,48.0527,48.0974,48.0348,48.0348,31750.0
2016-09-29 15:00:00,53.72,53.74,53.69,53.73,28170.0,48.0348,48.0527,48.008,48.0438,28170.0
2016-09-29 15:05:00,53.73,53.78,53.72,53.76,14490.0,48.0438,48.0885,48.0348,48.0706,14490.0
2016-09-29 15:10:00,53.76,53.79,53.72,53.77,32425.0,48.0706,48.0974,48.0348,48.0795,32425.0
2016-09-29 15:15:00,53.75,53.8,53.74,53.78,12310.0,48.0616,48.1064,48.0527,48.0885,12310.0
2016-09-29 15:20:00,53.76,53.79,53.71,53.72,28025.0,48.0706,48.0974,48.0259,48.0348,28025.0
2016-09-29 15:25:00,53.71,53.72,53.65,53.7,19250.0,48.0259,48.0348,47.9722,48.0169,19250.0
2016-09-29 15:30:00,53.75,53.77,53.7,53.74,32925.0,48.0616,48.0795,48.0169,48.0527,32925.0
2016-09-29 15:35:00,53.75,53.76,53.71,53.76,30625.0,48.0616,48.0706,48.0259,48.0706,30625.0
2016-09-29 15:40:00,53.79,53.79,53.71,53.76,45250.0,48.0974,48.0974,48.0259,48.0706,45250.0
2016-09-29 15:45:00,53.77,53.81,53.74,53.78,75000.0,48.0795,48.1153,48.0527,48.0885,75000.0
2016-09-29 15:50:00,53.77,53.77,53.7,53.74,69000.0,48.0795,48.0795,48.0169,48.0527,69000.0
2016-09-29 15:55:00,53.72,53.73,53.64,53.64,210430.0,48.0348,48.0438,47.9633,47.9633,210430.0
2016-09-30 09:30:00,53.97,54.05,53.88,53.96,34010.0,48.2584,48.3299,48.1779,48.2494,34010.0
2016-09-30 09:35:00,53.9,54.0,53.9,53.97,17550.0,48.1958,48.2852,48.1958,48.2584,17550.0
2016-09-30 09:40:00,53.96,54.01,53.92,53.98,15795.0,48.2494,48.2941,48.2137,48.2673,15795.0
2016-09-30 09:45:00,53.96,54.05,53.95,53.97,63940.0,48.2494,48.3299,48.2405,48.2584,63940.0
2016-09-30 09:50:00,53.96,53.99,53.92,53.92,41330.0,48.2494,48.2762,48.2137,48.2137,41330.0
2016-09-30 09:55:00,53.9,53.93,53.85,53.9,15555.0,48.1958,48.2226,48.1511,48.1958,15555.0
2016-09-30 10:00:00,53.9,53.91,53.85,53.89,17550.0,48.1958,48.2047,48.1511,48.1868,17550.0
2016-09-30 10:05:00,53.91,53.92,53.9,53.91,17500.0,48.2047,48.2137,48.1958,48.2047,17500.0
2016-09-30 10:10:00,53.92,53.98,53.9,53.94,34500.0,48.2137,48.2673,48.1958,48.2315,34500.0
2016-09-30 10:15:00,53.96,53.96,53.84,53.86,27135.0,48.2494,48.2494,48.1421,48.16,27135.0
2016-09-30 10:20:00,53.84,53.87,53.8,53.81,49000.0,48.1421,48.1689,48.1064,48.1153,49000.0
2016-09-30 10:25:00,53.82,53.82,53.8,53.8,9500.0,48.1242,48.1242,48.1064,48.1064,9500.0
2016-09-30 10:30:00,53.81,53.85,53.8,53.82,18005.0,48.1153,48.1511,48.1064,48.1242,18005.0
2016-09-30 10:35:00,53.82,53.84,53.81,53.82,16500.0,48.1242,48.1421,48.1153,48.1242,16500.0
2016-09-30 10:40:00,53.82,53.83,53.8,53.82,34000.0,48.1242,48.1332,48.1064,48.1242,34000.0
2016-09-30 10:45:00,53.83,53.89,53.82,53.88,26500.0,48.1332,48.1868,48.1242,48.1779,26500.0
2016-09-30 10:50:00,53.87,53.89,53.82,53.83,20500.0,48.1689,48.1868,48.1242,48.1332,20500.0
2016-09-30 10:55:00,53.83,53.89,53.83,53.88,13365.0,48.1332,48.1868,48.1332,48.1779,13365.0
2016-09-30 11:00:00,53.9,53.95,53.88,53.95,15650.0,48.1958,48.2405,48.1779,48.2405,15650.0
2016-09-30 11:05:00,53.98,53.99,53.92,53.95,20590.0,48.2673,48.2762,48.2137,48.2405,20590.0
2016-09-30 11:10:00,53.97,54.01,53.95,54.0,57750.0,48.2584,48.2941,48.2405,48.2852,57750.0
2016-09-30 11:15:00,54.0,54.0,53.9,53.96,58000.0,48.2852,48.2852,48.1958,48.2494,58000.0
2016-09-30 11:20:00,53.93,53.94,53.86,53.89,12625.0,48.2226,48.2315,48.16,48.1868,12625.0
2016-09-30 11:25:00,53.84,53.86,53.83,53.83,12185.0,48.1421,48.16,48.1332,48.1332,12185.0
2016-09-30 11:30:00,53.84,53.87,53.8,53.83,10000.0,48.1421,48.1689,48.1064,48.1332,10000.0
2016-09-30 11:35:00,53.84,53.87,53.83,53.84,8500.0,48.1421,48.1689,48.1332,48.1421,8500.0
2016-09-30 11:40:00,53.84,53.87,53.84,53.84,7500.0,48.1421,48.1689,48.1421,48.1421,7500.0
2016-09-30 11:45:00,53.88,53.88,53.84,53.86,8660.0,48.1779,48.1779,48.1421,48.16,8660.0
2016-09-30 11:50:00,53.86,53.88,53.84,53.88,7560.0,48.16,48.1779,48.1421,48.1779,7560.0
2016-09-30 11:55:00,53.88,53.88,53.84,53.85,9125.0,48.1779,48.1779,48.1421,48.1511,9125.0
2016-09-30 12:00:00,53.84,53.89,53.83,53.87,37050.0,48.1421,48.1868,48.1332,48.1689,37050.0
2016-09-30 12:05:00,53.88,53.94,53.88,53.94,7500.0,48.1779,48.2315,48.1779,48.2315,7500.0
2016-09-30 12:10:00,53.97,53.98,53.96,53.98,8000.0,48.2584,48.2673,48.2494,48.2673,8000.0
2016-09-30 12:15:00,53.99,54.01,53.97,53.97,20000.0,48.2762,48.2941,48.2584,48.2584,20000.0
2016-09-30 12:20:00,53.97,53.99,53.95,53.95,10495.0,48.2584,48.2762,48.2405,48.2405,10495.0
2016-09-30 12:25:00,53.96,53.98,53.96,53.96,6500.0,48.2494,48.2673,48.2494,48.2494,6500.0
2016-09-30 12:30:00,53.96,53.99,53.96,53.99,4000.0,48.2494,48.2762,48.2494,48.2762,4000.0
2016-09-30 12:35:00,53.97,54.01,53.96,53.96,18000.0,48.2584,48.2941,48.2494,48.2494,18000.0
2016-09-30 12:40:00,53.97,53.97,53.94,53.94,14000.0,48.2584,48.2584,48.2315,48.2315,14000.0
2016-09-30 12:45:00,53.95,53.96,53.93,53.93,13000.0,48.2405,48.2494,48.2226,48.2226,13000.0
2016-09-30 12:50:00,53.92,53.93,53.9,53.93,8200.0,48.2137,48.2226,48.1958,48.2226,8200.0
2016-09-30 12:55:00,53.95,53.99,53.91,53.93,21315.0,48.2405,48.2762,48.2047,48.2226,21315.0
2016-09-30 13:00:00,53.92,53.97,53.92,53.95,7850.0,48.2137,48.2584,48.2137,48.2405,7850.0
2016-09-30 13:05:00,53.95,53.96,53.93,53.93,6500.0,48.2405,48.2494,48.2226,48.2226,6500.0
2016-09-30 13:10:00,53.93,53.98,53.93,53.96,37335.0,48.2226,48.2673,48.2226,48.2494,37335.0
2016-09-30 13:15:00,53.96,53.96,53.9,53.91,6500.0,48.2494,48.2494,48.1958,48.2047,6500.0
2016-09-30 13:20:00,53.92,53.93,53.91,53.92,2000.0,48.2137,48.2226,48.2047,48.2137,2000.0
2016-09-30 13:25:00,53.93,53.93,53.9,53.9,18670.0,48.2226,48.2226,48.1958,48.1958,18670.0
2016-09-30 13:30:00,53.9,53.93,53.9,53.92,13700.0,48.1958,48.2226,48.1958,48.2137,13700.0
2016-09-30 13:35:00,53.93,53.94,53.92,53.94,20720.0,48.2226,48.2315,48.2137,48.2315,20720.0
2016-09-30 13:40:00,53.95,53.95,53.93,53.95,16300.0,48.2405,48.2405,48.2226,48.2405,16300.0
2016-09-30 13:45:00,53.95,53.96,53.95,53.95,4000.0,48.2405,48.2494,48.2405,48.2405,4000.0
2016-09-30 13:50:00,53.96,53.96,53.95,53.95,12625.0,48.2494,48.2494,48.2405,48.2405,12625.0
2016-09-30 13:55:00,53.95,53.97,53.94,53.96,28510.0,48.2405,48.2584,48.2315,48.2494,28510.0
2016-09-30 14:00:00,53.96,53.97,53.95,53.96,17500.0,48.2494,48.2584,48.2405,48.2494,17500.0
2016-09-30 14:05:00,53.95,53.97,53.95,53.96,39615.0,48.2405,48.2584,48.2405,48.2494,39615.0
2016-09-30 14:10:00,53.95,54.02,53.95,54.01,48500.0,48.2405,48.3031,48.2405,48.2941,48500.0
2016-09-30 14:15:00,54.01,54.03,54.0,54.03,40635.0,48.2941,48.312,48.2852,48.312,40635.0
2016-09-30 14:20:00,54.03,54.04,54.02,54.04,44955.0,48.312,48.321,48.3031,48.321,44955.0
2016-09-30 14:25:00,54.04,54.08,54.04,54.08,49665.0,48.321,48.3567,48.321,48.3567,49665.0
2016-09-30 14:30:00,54.07,54.14,54.07,54.13,35815.0,48.3478,48.4104,48.3478,48.4014,35815.0
2016-09-30 14:35:00,54.13,54.14,54.13,54.14,65455.0,48.4014,48.4104,48.4014,48.4104,65455.0
2016-09-30 14:40:00,54.15,54.17,54.14,54.15,38710.0,48.4193,48.4372,48.4104,48.4193,38710.0
2016-09-30 14:45:00,54.15,54.17,54.13,54.17,9000.0,48.4193,48.4372,48.4014,48.4372,9000.0
2016-09-30 14:50:00,54.17,54.19,54.15,54.15,14485.0,48.4372,48.4551,48.4193,48.4193,14485.0
2016-09-30 14:55:00,54.16,54.17,54.14,54.14,20070.0,48.4283,48.4372,48.4104,48.4104,20070.0
2016-09-30 15:00:00,54.15,54.17,54.14,54.15,16470.0,48.4193,48.4372,48.4104,48.4193,16470.0
2016-09-30 15:05:00,54.16,54.17,54.15,54.16,22305.0,48.4283,48.4372,48.4193,48.4283,22305.0
2016-09-30 15:10:00,54.16,54.19,54.16,54.19,16040.0,48.4283,48.4551,48.4283,48.4551,16040.0
2016-09-30 15:15:00,54.18,54.21,54.17,54.18,28500.0,48.4461,48.473,48.4372,48.4461,28500.0
2016-09-30 15:20:00,54.19,54.19,54.12,54.14,20535.0,48.4551,48.4551,48.3925,48.4104,20535.0
2016-09-30 15:25:00,54.13,54.14,54.05,54.05,21220.0,48.4014,48.4104,48.3299,48.3299,21220.0
2016-09-30 15:30:00,54.05,54.08,54.0,54.01,25750.0,48.3299,48.3567,48.2852,48.2941,25750.0
2016-09-30 15:35:00,54.01,54.03,53.99,54.03,26500.0,48.2941,48.312,48.2762,48.312,26500.0
2016-09-30 15:40:00,54.01,54.1,54.01,54.06,36500.0,48.2941,48.3746,48.2941,48.3388,36500.0
2016-09-30 15:45:00,54.06,54.08,54.0,54.01,59245.0,48.3388,48.3567,48.2852,48.2941,59245.0
2016-09-30 15:50:00,54.01,54.06,54.0,54.01,73100.0,48.2941,48.3388,48.2852,48.2941,73100.0
2016-09-30 15:55:00,54.0,54.0,53.83,53.85,251290.0,48.2852,48.2852,48.1332,48.1511,251290.0
2016-10-03 09:30:00,53.67,53.74,53.51,53.51,66205.0,47.9901,48.0527,47.847,47.847,66205.0
2016-10-03 09:35:00,53.51,53.6,53.45,53.6,34965.0,47.847,47.9275,47.7934,47.9275,34965.0
2016-10-03 09:40:00,53.59,53.6,53.47,53.51,38635.0,47.9186,47.9275,47.8113,47.847,38635.0
2016-10-03 09:45:00,53.51,53.56,53.5,53.55,44140.0,47.847,47.8918,47.8381,47.8828,44140.0
2016-10-03 09:50:00,53.56,53.61,53.53,53.6,38845.0,47.8918,47.9365,47.8649,47.9275,38845.0
2016-10-03 09:55:00,53.6,53.62,53.44,53.48,64720.0,47.9275,47.9454,47.7845,47.8202,64720.0
2016-10-03 10:00:00,53.52,53.7,53.52,53.7,35990.0,47.856,48.0169,47.856,48.0169,35990.0
2016-10-03 10:05:00,53.7,53.8,53.6,53.78,70500.0,48.0169,48.1064,47.9275,48.0885,70500.0
2016-10-03 10:10:00,53.82,53.89,53.79,53.84,53110.0,48.1242,48.1868,48.0974,48.1421,53110.0
2016-10-03 10:15:00,53.83,53.83,53.65,53.65,44770.0,48.1332,48.1332,47.9722,47.9722,44770.0
2016-10-03 10:20:00,53.65,53.74,53.64,53.68,74205.0,47.9722,48.0527,47.9633,47.9991,74205.0
2016-10-03 10:25:00,53.69,53.69,53.59,53.59,17665.0,48.008,48.008,47.9186,47.9186,17665.0
2016-10-03 10:30:00,53.6,53.68,53.59,53.64,26915.0,47.9275,47.9991,47.9186,47.9633,26915.0
2016-10-03 10:35:00,53.65,53.7,53.61,53.67,23640.0,47.9722,48.0169,47.9365,47.9901,23640.0
2016-10-03 10:40:00,53.7,53.72,53.67,53.72,14500.0,48.0169,48.0348,47.9901,48.0348,14500.0
2016-10-03 10:45:00,53.71,53.88,53.71,53.87,54390.0,48.0259,48.1779,48.0259,48.1689,54390.0
2016-10-03 10:50:00,53.88,53.92,53.84,53.84,31615.0,48.1779,48.2137,48.1421,48.1421,31615.0
2016-10-03 10:55:00,53.84,53.84,53.76,53.77,85125.0,48.1421,48.1421,48.0706,48.0795,85125.0
2016-10-03 11:00:00,53.76,53.82,53.75,53.8,37005.0,48.0706,48.1242,48.0616,48.1064,37005.0
2016-10-03 11:05:00,53.78,53.81,53.72,53.73,76000.0,48.0885,48.1153,48.0348,48.0438,76000.0
2016-10-03 11:10:00,53.74,53.82,53.74,53.8,62705.0,48.0527,48.1242,48.0527,48.1064,62705.0
2016-10-03 11:15:00,53.81,53.9,53.79,53.9,31000.0,48.1153,48.1958,48.0974,48.1958,31000.0
2016-10-03 11:20:00,53.89,53.92,53.82,53.84,45820.0,48.1868,48.2137,48.1242,48.1421,45820.0
2016-10-03 11:25:00,53.85,53.87,53.8,53.82,45790.0,48.1511,48.1689,48.1064,48.1242,45790.0
2016-10-03 11:30:00,53.84,53.84,53.77,53.79,46725.0,48.1421,48.1421,48.0795,48.0974,46725.0
2016-10-03 11:35:00,53.78,53.79,53.64,53.67,37250.0,48.0885,48.0974,47.9633,47.9901,37250.0
2016-10-03 11:40:00,53.67,53.67,53.64,53.67,43340.0,47.9901,47.9901,47.9633,47.9901,43340.0
2016-10-03 11:45:00,53.65,53.66,53.59,53.6,29085.0,47.9722,47.9812,47.9186,47.9275,29085.0
2016-10-03 11:50:00,53.59,53.65,53.57,53.65,57480.0,47.9186,47.9722,47.9007,47.9722,57480.0
2016-10-03 11:55:00,53.62,53.7,53.62,53.69,40370.0,47.9454,48.0169,47.9454,48.008,40370.0
2016-10-03 12:00:00,53.66,53.69,53.63,53.64,50770.0,47.9812,48.008,47.9543,47.9633,50770.0
2016-10-03 12:05:00,53.64,53.67,53.61,53.61,44150.0,47.9633,47.9901,47.9365,47.9365,44150.0
2016-10-03 12:10:00,53.61,53.64,53.6,53.62,31000.0,47.9365,47.9633,47.9275,47.9454,31000.0
2016-10-03 12:15:00,53.6,53.66,53.6,53.66,25515.0,47.9275,47.9812,47.9275,47.9812,25515.0
2016-10-03 12:20:00,53.66,53.66,53.59,53.59,59020.0,47.9812,47.9812,47.9186,47.9186,59020.0
2016-10-03 12:25:00,53.6,53.6,53.53,53.58,62075.0,47.9275,47.9275,47.8649,47.9096,62075.0
2016-10-03 12:30:00,53.58,53.58,53.53,53.56,27385.0,47.9096,47.9096,47.8649,47.8918,27385.0
2016-10-03 12:35:00,53.55,53.6,53.55,53.58,23045.0,47.8828,47.9275,47.8828,47.9096,23045.0
2016-10-03 12:40:00,53.56,53.63,53.55,53.63,25610.0,47.8918,47.9543,47.8828,47.9543,25610.0
2016-10-03 12:45:00,53.63,53.68,53.6,53.65,43050.0,47.9543,47.9991,47.9275,47.9722,43050.0
2016-10-03 12:50:00,53.64,53.64,53.59,53.61,15745.0,47.9633,47.9633,47.9186,47.9365,15745.0
2016-10-03 12:55:00,53.6,53.67,53.58,53.67,18155.0,47.9275,47.9901,47.9096,47.9901,18155.0
2016-10-03 13:00:00,53.67,53.69,53.65,53.65,20500.0,47.9901,48.008,47.9722,47.9722,20500.0
2016-10-03 13:05:00,53.64,53.65,53.62,53.62,12000.0,47.9633,47.9722,47.9454,47.9454,12000.0
2016-10-03 13:10:00,53.62,53.69,53.58,53.68,40890.0,47.9454,48.008,47.9096,47.9991,40890.0
2016-10-03 13:15:00,53.68,53.73,53.67,53.71,67805.0,47.9991,48.0438,47.9901,48.0259,67805.0
2016-10-03 13:20:00,53.73,53.78,53.71,53.78,24500.0,48.0438,48.0885,48.0259,48.0885,24500.0
2016-10-03 13:25:00,53.78,53.79,53.75,53.75,40000.0,48.0885,48.0974,48.0616,48.0616,40000.0
2016-10-03 13:30:00,53.74,53.76,53.72,53.76,21500.0,48.0527,48.0706,48.0348,48.0706,21500.0
2016-10-03 13:35:00,53.78,53.79,53.73,53.74,14190.0,48.0885,48.0974,48.0438,48.0527,14190.0
2016-10-03 13:40:00,53.75,53.78,53.71,53.72,28475.0,48.0616,48.0885,48.0259,48.0348,28475.0
2016-10-03 13:45:00,53.73,53.74,53.66,53.66,27885.0,48.0438,48.0527,47.9812,47.9812,27885.0
2016-10-03 13:50:00,53.68,53.69,53.62,53.67,37500.0,47.9991,48.008,47.9454,47.9901,37500.0
2016-10-03 13:55:00,53.66,53.75,53.66,53.75,22635.0,47.9812,48.0616,47.9812,48.0616,22635.0
2016-10-03 14:00:00,53.75,53.8,53.71,53.72,33075.0,48.0616,48.1064,48.0259,48.0348,33075.0
2016-10-03 14:05:00,53.72,53.74,53.72,53.72,12160.0,48.0348,48.0527,48.0348,48.0348,12160.0
2016-10-03 14:10:00,53.74,53.74,53.7,53.7,21960.0,48.0527,48.0527,48.0169,48.0169,21960.0
2016-10-03 14:15:00,53.72,53.73,53.66,53.68,39890.0,48.0348,48.0438,47.9812,47.9991,39890.0
2016-10-03 14:20:00,53.68,53.68,53.64,53.68,32235.0,47.9991,47.9991,47.9633,47.9991,32235.0
2016-10-03 14:25:00,53.67,53.67,53.65,53.65,22000.0,47.9901,47.9901,47.9722,47.9722,22000.0
2016-10-03 14:30:00,53.64,53.69,53.63,53.69,15795.0,47.9633,48.008,47.9543,48.008,15795.0
2016-10-03 14:35:00,53.7,53.7,53.65,53.66,32000.0,48.0169,48.0169,47.9722,47.9812,32000.0
2016-10-03 14:40:00,53.65,53.67,53.63,53.65,20545.0,47.9722,47.9901,47.9543,47.9722,20545.0
2016-10-03 14:45:00,53.65,53.7,53.64,53.66,41500.0,47.9722,48.0169,47.9633,47.9812,41500.0
2016-10-03 14:50:00,53.67,53.67,53.6,53.63,51355.0,47.9901,47.9901,47.9275,47.9543,51355.0
2016-10-03 14:55:00,53.64,53.7,53.61,53.68,48885.0,47.9633,48.0169,47.9365,47.9991,48885.0
2016-10-03 15:00:00,53.68,53.69,53.63,53.64,39880.0,47.9991,48.008,47.9543,47.9633,39880.0
2016-10-03 15:05:00,53.66,53.68,53.62,53.65,35270.0,47.9812,47.9991,47.9454,47.9722,35270.0
2016-10-03 15:10:00,53.65,53.69,53.64,53.69,34765.0,47.9722,48.008,47.9633,48.008,34765.0
2016-10-03 15:15:00,53.7,53.7,53.67,53.67,27750.0,48.0169,48.0169,47.9901,47.9901,27750.0
2016-10-03 15:20:00,53.68,53.68,53.58,53.58,43985.0,47.9991,47.9991,47.9096,47.9096,43985.0
2016-10-03 15:25:00,53.59,53.62,53.56,53.59,97725.0,47.9186,47.9454,47.8918,47.9186,97725.0
2016-10-03 15:30:00,53.6,53.63,53.58,53.62,57115.0,47.9275,47.9543,47.9096,47.9454,57115.0
2016-10-03 15:35:00,53.63,53.67,53.62,53.64,53890.0,47.9543,47.9901,47.9454,47.9633,53890.0
2016-10-03 15:40:00,53.64,53.73,53.63,53.67,64110.0,47.9633,48.0438,47.9543,47.9901,64110.0
2016-10-03 15:45:00,53.67,53.7,53.58,53.59,100945.0,47.9901,48.0169,47.9096,47.9186,100945.0
2016-10-03 15:50:00,53.59,53.63,53.54,53.55,109300.0,47.9186,47.9543,47.8739,47.8828,109300.0
2016-10-03 15:55:00,53.54,53.59,53.52,53.59,258660.0,47.8739,47.9186,47.856,47.9186,258660.0
2016-10-04 09:30:00,53.6,53.95,53.6,53.91,86805.0,47.9275,48.2405,47.9275,48.2047,86805.0
2016-10-04 09:35:00,53.89,54.01,53.89,54.01,37300.0,48.1868,48.2941,48.1868,48.2941,37300.0
2016-10-04 09:40:00,54.04,54.05,53.9,53.9,58350.0,48.321,48.3299,48.1958,48.1958,58350.0
2016-10-04 09:45:00,53.9,53.99,53.84,53.99,34505.0,48.1958,48.2762,48.1421,48.2762,34505.0
2016-10-04 09:50:00,53.98,54.02,53.96,54.0,12000.0,48.2673,48.3031,48.2494,48.2852,12000.0
2016-10-04 09:55:00,54.04,54.04,53.87,53.87,10500.0,48.321,48.321,48.1689,48.1689,10500.0
2016-10-04 10:00:00,53.86,53.86,53.76,53.82,18555.0,48.16,48.16,48.0706,48.1242,18555.0
2016-10-04 10:05:00,53.81,53.81,53.68,53.7,29530.0,48.1153,48.1153,47.9991,48.0169,29530.0
2016-10-04 10:10:00,53.7,53.7,53.56,53.58,9655.0,48.0169,48.0169,47.8918,47.9096,9655.0
2016-10-04 10:15:00,53.54,53.56,53.51,53.55,17005.0,47.8739,47.8918,47.847,47.8828,17005.0
2016-10-04 10:20:00,53.53,53.58,53.53,53.55,14710.0,47.8649,47.9096,47.8649,47.8828,14710.0
2016-10-04 10:25:00,53.57,53.62,53.54,53.6,55375.0,47.9007,47.9454,47.8739,47.9275,55375.0
2016-10-04 10:30:00,53.6,53.68,53.6,53.67,13235.0,47.9275,47.9991,47.9275,47.9901,13235.0
2016-10-04 10:35:00,53.69,53.78,53.69,53.78,8500.0,48.008,48.0885,48.008,48.0885,8500.0
2016-10-04 10:40:00,53.77,53.88,53.77,53.87,31130.0,48.0795,48.1779,48.0795,48.1689,31130.0
2016-10-04 10:45:00,53.87,53.97,53.87,53.95,17110.0,48.1689,48.2584,48.1689,48.2405,17110.0
2016-10-04 10:50:00,53.95,53.95,53.89,53.89,13550.0,48.2405,48.2405,48.1868,48.1868,13550.0
2016-10-04 10:55:00,53.84,53.93,53.83,53.93,8500.0,48.1421,48.2226,48.1332,48.2226,8500.0
2016-10-04 11:00:00,53.91,53.93,53.72,53.73,30080.0,48.2047,48.2226,48.0348,48.0438,30080.0
2016-10-04 11:05:00,53.74,53.78,53.73,53.73,10500.0,48.0527,48.0885,48.0438,48.0438,10500.0
2016-10-04 11:10:00,53.72,53.73,53.7,53.7,19500.0,48.0348,48.0438,48.0169,48.0169,19500.0
2016-10-04 11:15:00,53.7,53.7,53.65,53.7,13175.0,48.0169,48.0169,47.9722,48.0169,13175.0
2016-10-04 11:20:00,53.72,53.78,53.72,53.78,7500.0,48.0348,48.0885,48.0348,48.0885,7500.0
2016-10-04 11:25:00,53.8,53.88,53.8,53.86,16750.0,48.1064,48.1779,48.1064,48.16,16750.0
2016-10-04 11:30:00,53.84,53.9,53.83,53.9,16505.0,48.1421,48.1958,48.1332,48.1958,16505.0
2016-10-04 11:35:00,53.98,53.99,53.89,53.91,22810.0,48.2673,48.2762,48.1868,48.2047,22810.0
2016-10-04 11:40:00,53.87,53.91,53.84,53.87,7000.0,48.1689,48.2047,48.1421,48.1689,7000.0
2016-10-04 11:45:00,53.89,53.96,53.85,53.85,14000.0,48.1868,48.2494,48.1511,48.1511,14000.0
2016-10-04 11:50:00,53.88,53.89,53.81,53.81,13500.0,48.1779,48.1868,48.1153,48.1153,13500.0
2016-10-04 11:55:00,53.79,53.82,53.78,53.8,14000.0,48.0974,48.1242,48.0885,48.1064,14000.0
2016-10-04 12:00:00,53.84,53.87,53.77,53.78,14295.0,48.1421,48.1689,48.0795,48.0885,14295.0
2016-10-04 12:05:00,53.8,53.82,53.77,53.79,14000.0,48.1064,48.1242,48.0795,48.0974,14000.0
2016-10-04 12:10:00,53.75,53.83,53.75,53.81,13500.0,48.0616,48.1332,48.0616,48.1153,13500.0
2016-10-04 12:15:00,53.79,53.91,53.79,53.87,26500.0,48.0974,48.2047,48.0974,48.1689,26500.0
2016-10-04 12:20:00,53.87,53.87,53.83,53.83,6500.0,48.1689,48.1689,48.1332,48.1332,6500.0
2016-10-04 12:25:00,53.8,53.87,53.8,53.87,4500.0,48.1064,48.1689,48.1064,48.1689,4500.0
2016-10-04 12:30:00,53.84,53.84,53.72,53.72,6500.0,48.1421,48.1421,48.0348,48.0348,6500.0
2016-10-04 12:35:00,53.76,53.79,53.75,53.79,11300.0,48.0706,48.0974,48.0616,48.0974,11300.0
2016-10-04 12:40:00,53.82,53.85,53.8,53.81,9500.0,48.1242,48.1511,48.1064,48.1153,9500.0
2016-10-04 12:45:00,53.82,53.84,53.8,53.81,12500.0,48.1242,48.1421,48.1064,48.1153,12500.0
2016-10-04 12:50:00,53.81,53.81,53.75,53.78,12650.0,48.1153,48.1153,48.0616,48.0885,12650.0
2016-10-04 12:55:00,53.8,53.8,53.75,53.75,17000.0,48.1064,48.1064,48.0616,48.0616,17000.0
2016-10-04 13:00:00,53.75,53.76,53.74,53.75,6500.0,48.0616,48.0706,48.0527,48.0616,6500.0
2016-10-04 13:05:00,53.75,53.81,53.66,53.66,18220.0,48.0616,48.1153,47.9812,47.9812,18220.0
2016-10-04 13:10:00,53.64,53.67,53.6,53.63,21500.0,47.9633,47.9901,47.9275,47.9543,21500.0
2016-10-04 13:15:00,53.64,53.69,53.64,53.68,11500.0,47.9633,48.008,47.9633,47.9991,11500.0
2016-10-04 13:20:00,53.65,53.65,53.5,53.5,9000.0,47.9722,47.9722,47.8381,47.8381,9000.0
2016-10-04 13:25:00,53.48,53.57,53.48,53.57,14510.0,47.8202,47.9007,47.8202,47.9007,14510.0
2016-10-04 13:30:00,53.58,53.58,53.51,53.55,15000.0,47.9096,47.9096,47.847,47.8828,15000.0
2016-10-04 13:35:00,53.55,53.68,53.55,53.68,22565.0,47.8828,47.9991,47.8828,47.9991,22565.0
2016-10-04 13:40:00,53.69,53.7,53.57,53.59,24330.0,48.008,48.0169,47.9007,47.9186,24330.0
2016-10-04 13:45:00,53.59,53.64,53.57,53.57,13580.0,47.9186,47.9633,47.9007,47.9007,13580.0
2016-10-04 13:50:00,53.59,53.62,53.57,53.59,19250.0,47.9186,47.9454,47.9007,47.9186,19250.0
2016-10-04 13:55:00,53.59,53.67,53.59,53.65,11000.0,47.9186,47.9901,47.9186,47.9722,11000.0
2016-10-04 14:00:00,53.68,53.69,53.65,53.65,25000.0,47.9991,48.008,47.9722,47.9722,25000.0
2016-10-04 14:05:00,53.68,53.71,53.66,53.68,40025.0,47.9991,48.0259,47.9812,47.9991,40025.0
2016-10-04 14:10:00,53.67,53.71,53.65,53.71,22455.0,47.9901,48.0259,47.9722,48.0259,22455.0
2016-10-04 14:15:00,53.73,53.73,53.64,53.64,34185.0,48.0438,48.0438,47.9633,47.9633,34185.0
2016-10-04 14:20:00,53.64,53.66,53.6,53.62,15100.0,47.9633,47.9812,47.9275,47.9454,15100.0
2016-10-04 14:25:00,53.61,53.62,53.52,53.54,14135.0,47.9365,47.9454,47.856,47.8739,14135.0
2016-10-04 14:30:00,53.57,53.64,53.57,53.63,6900.0,47.9007,47.9633,47.9007,47.9543,6900.0
2016-10-04 14:35:00,53.67,53.69,53.65,53.68,20395.0,47.9901,48.008,47.9722,47.9991,20395.0
2016-10-04 14:40:00,53.69,53.7,53.62,53.68,18500.0,48.008,48.0169,47.9454,47.9991,18500.0
2016-10-04 14:45:00,53.69,53.72,53.68,53.68,101440.0,48.008,48.0348,47.9991,47.9991,101440.0
2016-10-04 14:50:00,53.68,53.73,53.65,53.65,26950.0,47.9991,48.0438,47.9722,47.9722,26950.0
2016-10-04 14:55:00,53.66,53.66,53.63,53.63,9830.0,47.9812,47.9812,47.9543,47.9543,9830.0
2016-10-04 15:00:00,53.61,53.61,53.56,53.6,28500.0,47.9365,47.9365,47.8918,47.9275,28500.0
2016-10-04 15:05:00,53.6,53.61,53.54,53.55,17425.0,47.9275,47.9365,47.8739,47.8828,17425.0
2016-10-04 15:10:00,53.54,53.6,53.53,53.53,22015.0,47.8739,47.9275,47.8649,47.8649,22015.0
2016-10-04 15:15:00,53.56,53.57,53.52,53.55,16000.0,47.8918,47.9007,47.856,47.8828,16000.0
2016-10-04 15:20:00,53.57,53.62,53.57,53.6,14250.0,47.9007,47.9454,47.9007,47.9275,14250.0
2016-10-04 15:25:00,53.58,53.61,53.56,53.6,26365.0,47.9096,47.9365,47.8918,47.9275,26365.0
2016-10-04 15:30:00,53.6,53.62,53.57,53.61,32000.0,47.9275,47.9454,47.9007,47.9365,32000.0
2016-10-04 15:35:00,53.61,53.62,53.57,53.6,34000.0,47.9365,47.9454,47.9007,47.9275,34000.0
2016-10-04 15:40:00,53.61,53.62,53.57,53.59,41910.0,47.9365,47.9454,47.9007,47.9186,41910.0
2016-10-04 15:45:00,53.57,53.58,53.49,53.54,44300.0,47.9007,47.9096,47.8292,47.8739,44300.0
2016-10-04 15:50:00,53.53,53.59,53.52,53.59,72865.0,47.8649,47.9186,47.856,47.9186,72865.0
2016-10-04 15:55:00,53.58,53.59,53.52,53.55,77150.0,47.9096,47.9186,47.856,47.8828,77150.0
2016-10-05 09:30:00,53.59,53.65,53.49,53.65,34195.0,47.9186,47.9722,47.8292,47.9722,34195.0
2016-10-05 09:35:00,53.53,53.53,53.34,53.45,68315.0,47.8649,47.8649,47.695,47.7934,68315.0
2016-10-05 09:40:00,53.43,53.52,53.4,53.42,24500.0,47.7755,47.856,47.7487,47.7666,24500.0
2016-10-05 09:45:00,53.43,53.46,53.36,53.39,18585.0,47.7755,47.8023,47.7129,47.7397,18585.0
2016-10-05 09:50:00,53.41,53.47,53.34,53.34,21000.0,47.7576,47.8113,47.695,47.695,21000.0
2016-10-05 09:55:00,53.38,53.43,53.33,53.38,48000.0,47.7308,47.7755,47.6861,47.7308,48000.0
2016-10-05 10:00:00,53.41,53.43,53.37,53.38,25000.0,47.7576,47.7755,47.7219,47.7308,25000.0
2016-10-05 10:05:00,53.38,53.43,53.38,53.42,19575.0,47.7308,47.7755,47.7308,47.7666,19575.0
2016-10-05 10:10:00,53.4,53.43,53.36,53.43,40235.0,47.7487,47.7755,47.7129,47.7755,40235.0
2016-10-05 10:15:00,53.43,53.51,53.42,53.45,23415.0,47.7755,47.847,47.7666,47.7934,23415.0
2016-10-05 10:20:00,53.49,53.57,53.45,53.57,64985.0,47.8292,47.9007,47.7934,47.9007,64985.0
2016-10-05 10:25:00,53.55,53.58,53.52,53.58,32950.0,47.8828,47.9096,47.856,47.9096,32950.0
2016-10-05 10:30:00,53.58,53.61,53.56,53.59,27625.0,47.9096,47.9365,47.8918,47.9186,27625.0
2016-10-05 10:35:00,53.59,53.62,53.58,53.58,20000.0,47.9186,47.9454,47.9096,47.9096,20000.0
2016-10-05 10:40:00,53.59,53.6,53.53,53.57,56195.0,47.9186,47.9275,47.8649,47.9007,56195.0
2016-10-05 10:45:00,53.58,53.61,53.51,53.51,14500.0,47.9096,47.9365,47.847,47.847,14500.0
2016-10-05 10:50:00,53.57,53.6,53.55,53.6,4000.0,47.9007,47.9275,47.8828,47.9275,4000.0
2016-10-05 10:55:00,53.59,53.61,53.58,53.58,26945.0,47.9186,47.9365,47.9096,47.9096,26945.0
2016-10-05 11:00:00,53.58,53.58,53.53,53.58,14500.0,47.9096,47.9096,47.8649,47.9096,14500.0
2016-10-05 11:05:00,53.56,53.57,53.44,53.55,42465.0,47.8918,47.9007,47.7845,47.8828,42465.0
2016-10-05 11:10:00,53.55,53.55,53.48,53.51,14250.0,47.8828,47.8828,47.8202,47.847,14250.0
2016-10-05 11:15:00,53.48,53.51,53.45,53.46,15500.0,47.8202,47.847,47.7934,47.8023,15500.0
2016-10-05 11:20:00,53.48,53.48,53.44,53.45,15875.0,47.8202,47.8202,47.7845,47.7934,15875.0
2016-10-05 11:25:00,53.46,53.48,53.44,53.48,9470.0,47.8023,47.8202,47.7845,47.8202,9470.0
2016-10-05 11:30:00,53.47,53.55,53.47,53.54,5000.0,47.8113,47.8828,47.8113,47.8739,5000.0
2016-10-05 11:35:00,53.56,53.59,53.5,53.57,16000.0,47.8918,47.9186,47.8381,47.9007,16000.0
2016-10-05 11:40:00,53.58,53.58,53.51,53.51,10005.0,47.9096,47.9096,47.847,47.847,10005.0
2016-10-05 11:45:00,53.57,53.57,53.53,53.55,6980.0,47.9007,47.9007,47.8649,47.8828,6980.0
2016-10-05 11:50:00,53.52,53.52,53.5,53.5,1500.0,47.856,47.856,47.8381,47.8381,1500.0
2016-10-05 11:55:00,53.49,53.53,53.48,53.51,8050.0,47.8292,47.8649,47.8202,47.847,8050.0
2016-10-05 12:00:00,53.5,53.57,53.5,53.57,5500.0,47.8381,47.9007,47.8381,47.9007,5500.0
2016-10-05 12:05:00,53.57,53.6,53.54,53.6,23345.0,47.9007,47.9275,47.8739,47.9275,23345.0
2016-10-05 12:10:00,53.58,53.61,53.55,53.6,22825.0,47.9096,47.9365,47.8828,47.9275,22825.0
2016-10-05 12:15:00,53.57,53.59,53.51,53.52,14070.0,47.9007,47.9186,47.847,47.856,14070.0
2016-10-05 12:20:00,53.49,53.52,53.48,53.51,7320.0,47.8292,47.856,47.8202,47.847,7320.0
2016-10-05 12:25:00,53.52,53.53,53.5,53.5,9545.0,47.856,47.8649,47.8381,47.8381,9545.0
2016-10-05 12:30:00,53.49,53.52,53.49,53.51,10035.0,47.8292,47.856,47.8292,47.847,10035.0
2016-10-05 12:35:00,53.52,53.54,53.48,53.54,24155.0,47.856,47.8739,47.8202,47.8739,24155.0
2016-10-05 12:40:00,53.51,53.57,53.51,53.57,4720.0,47.847,47.9007,47.847,47.9007,4720.0
2016-10-05 12:45:00,53.57,53.57,53.52,53.52,12500.0,47.9007,47.9007,47.856,47.856,12500.0
2016-10-05 12:50:00,53.54,53.54,53.53,53.54,5745.0,47.8739,47.8739,47.8649,47.8739,5745.0
2016-10-05 12:55:00,53.53,53.56,53.53,53.55,4125.0,47.8649,47.8918,47.8649,47.8828,4125.0
2016-10-05 13:00:00,53.57,53.6,53.56,53.59,32215.0,47.9007,47.9275,47.8918,47.9186,32215.0
2016-10-05 13:05:00,53.6,53.61,53.57,53.58,40280.0,47.9275,47.9365,47.9007,47.9096,40280.0
2016-10-05 13:10:00,53.59,53.6,53.57,53.57,7000.0,47.9186,47.9275,47.9007,47.9007,7000.0
2016-10-05 13:15:00,53.58,53.59,53.56,53.59,11940.0,47.9096,47.9186,47.8918,47.9186,11940.0
2016-10-05 13:20:00,53.61,53.61,53.57,53.57,5500.0,47.9365,47.9365,47.9007,47.9007,5500.0
2016-10-05 13:25:00,53.57,53.61,53.57,53.6,8500.0,47.9007,47.9365,47.9007,47.9275,8500.0
2016-10-05 13:30:00,53.6,53.61,53.58,53.6,7795.0,47.9275,47.9365,47.9096,47.9275,7795.0
2016-10-05 13:35:00,53.59,53.63,53.59,53.63,24500.0,47.9186,47.9543,47.9186,47.9543,24500.0
2016-10-05 13:40:00,53.62,53.62,53.56,53.56,8500.0,47.9454,47.9454,47.8918,47.8918,8500.0
2016-10-05 13:45:00,53.56,53.58,53.51,53.58,12000.0,47.8918,47.9096,47.847,47.9096,12000.0
2016-10-05 13:50:00,53.57,53.6,53.56,53.6,5185.0,47.9007,47.9275,47.8918,47.9275,5185.0
2016-10-05 13:55:00,53.6,53.61,53.55,53.55,12365.0,47.9275,47.9365,47.8828,47.8828,12365.0
2016-10-05 14:00:00,53.55,53.58,53.54,53.56,50550.0,47.8828,47.9096,47.8739,47.8918,50550.0
2016-10-05 14:05:00,53.56,53.57,53.53,53.56,27875.0,47.8918,47.9007,47.8649,47.8918,27875.0
2016-10-05 14:10:00,53.56,53.57,53.54,53.55,53410.0,47.8918,47.9007,47.8739,47.8828,53410.0
2016-10-05 14:15:00,53.55,53.56,53.54,53.56,13405.0,47.8828,47.8918,47.8739,47.8918,13405.0
2016-10-05 14:20:00,53.55,53.56,53.52,53.52,18290.0,47.8828,47.8918,47.856,47.856,18290.0
2016-10-05 14:25:00,53.53,53.55,53.53,53.55,6000.0,47.8649,47.8828,47.8649,47.8828,6000.0
2016-10-05 14:30:00,53.54,53.59,53.53,53.57,26000.0,47.8739,47.9186,47.8649,47.9007,26000.0
2016-10-05 14:35:00,53.57,53.57,53.52,53.56,16500.0,47.9007,47.9007,47.856,47.8918,16500.0
2016-10-05 14:40:00,53.56,53.57,53.53,53.55,29190.0,47.8918,47.9007,47.8649,47.8828,29190.0
2016-10-05 14:45:00,53.55,53.56,53.53,53.54,14500.0,47.8828,47.8918,47.8649,47.8739,14500.0
2016-10-05 14:50:00,53.56,53.57,53.54,53.55,32470.0,47.8918,47.9007,47.8739,47.8828,32470.0
2016-10-05 14:55:00,53.55,53.56,53.54,53.55,13105.0,47.8828,47.8918,47.8739,47.8828,13105.0
2016-10-05 15:00:00,53.56,53.61,53.55,53.61,60540.0,47.8918,47.9365,47.8828,47.9365,60540.0
2016-10-05 15:05:00,53.6,53.65,53.59,53.65,118065.0,47.9275,47.9722,47.9186,47.9722,118065.0
2016-10-05 15:10:00,53.64,53.66,53.64,53.66,15000.0,47.9633,47.9812,47.9633,47.9812,15000.0
2016-10-05 15:15:00,53.67,53.67,53.61,53.63,56530.0,47.9901,47.9901,47.9365,47.9543,56530.0
2016-10-05 15:20:00,53.61,53.65,53.6,53.62,103530.0,47.9365,47.9722,47.9275,47.9454,103530.0
2016-10-05 15:25:00,53.62,53.65,53.61,53.64,38745.0,47.9454,47.9722,47.9365,47.9633,38745.0
2016-10-05 15:30:00,53.64,53.69,53.64,53.69,29785.0,47.9633,48.008,47.9633,48.008,29785.0
2016-10-05 15:35:00,53.69,53.69,53.64,53.67,45245.0,48.008,48.008,47.9633,47.9901,45245.0
2016-10-05 15:40:00,53.66,53.73,53.63,53.7,77630.0,47.9812,48.0438,47.9543,48.0169,77630.0
2016-10-05 15:45:00,53.71,53.71,53.64,53.66,67710.0,48.0259,48.0259,47.9633,47.9812,67710.0
2016-10-05 15:50:00,53.66,53.71,53.61,53.61,199485.0,47.9812,48.0259,47.9365,47.9365,199485.0
2016-10-05 15:55:00,53.61,53.68,53.6,53.63,126090.0,47.9365,47.9991,47.9275,47.9543,126090.0
2016-10-06 09:30:00,53.51,53.64,53.37,53.37,30675.0,47.847,47.9633,47.7219,47.7219,30675.0
2016-10-06 09:35:00,53.46,53.55,53.42,53.55,3500.0,47.8023,47.8828,47.7666,47.8828,3500.0
2016-10-06 09:40:00,53.46,53.54,53.46,53.53,10000.0,47.8023,47.8739,47.8023,47.8649,10000.0
2016-10-06 09:45:00,53.54,53.59,53.51,53.51,4000.0,47.8739,47.9186,47.847,47.847,4000.0
2016-10-06 09:50:00,53.51,53.52,53.47,53.52,6500.0,47.847,47.856,47.8113,47.856,6500.0
2016-10-06 09:55:00,53.52,53.62,53.52,53.57,10970.0,47.856,47.9454,47.856,47.9007,10970.0
2016-10-06 10:00:00,53.54,53.55,53.52,53.54,4000.0,47.8739,47.8828,47.856,47.8739,4000.0
2016-10-06 10:05:00,53.54,53.68,53.5,53.64,22950.0,47.8739,47.9991,47.8381,47.9633,22950.0
2016-10-06 10:10:00,53.63,53.64,53.58,53.59,18000.0,47.9543,47.9633,47.9096,47.9186,18000.0
2016-10-06 10:15:00,53.57,53.6,53.52,53.6,16505.0,47.9007,47.9275,47.856,47.9275,16505.0
2016-10-06 10:20:00,53.58,53.61,53.54,53.61,14670.0,47.9096,47.9365,47.8739,47.9365,14670.0
2016-10-06 10:25:00,53.64,53.64,53.58,53.58,8000.0,47.9633,47.9633,47.9096,47.9096,8000.0
2016-10-06 10:30:00,53.56,53.59,53.52,53.53,10945.0,47.8918,47.9186,47.856,47.8649,10945.0
2016-10-06 10:35:00,53.53,53.55,53.53,53.55,2500.0,47.8649,47.8828,47.8649,47.8828,2500.0
2016-10-06 10:40:00,53.55,53.56,53.51,53.51,3500.0,47.8828,47.8918,47.847,47.847,3500.0
2016-10-06 10:45:00,53.53,53.54,53.45,53.47,7000.0,47.8649,47.8739,47.7934,47.8113,7000.0
2016-10-06 10:50:00,53.48,53.48,53.42,53.42,13500.0,47.8202,47.8202,47.7666,47.7666,13500.0
2016-10-06 10:55:00,53.42,53.42,53.39,53.39,4500.0,47.7666,47.7666,47.7397,47.7397,4500.0
2016-10-06 11:00:00,53.38,53.4,53.37,53.38,6500.0,47.7308,47.7487,47.7219,47.7308,6500.0
2016-10-06 11:05:00,53.39,53.4,53.37,53.37,5000.0,47.7397,47.7487,47.7219,47.7219,5000.0
2016-10-06 11:10:00,53.37,53.4,53.35,53.39,15040.0,47.7219,47.7487,47.704,47.7397,15040.0
2016-10-06 11:15:00,53.4,53.46,53.4,53.43,5000.0,47.7487,47.8023,47.7487,47.7755,5000.0
2016-10-06 11:20:00,53.41,53.44,53.41,53.42,18395.0,47.7576,47.7845,47.7576,47.7666,18395.0
2016-10-06 11:25:00,53.44,53.55,53.44,53.55,9505.0,47.7845,47.8828,47.7845,47.8828,9505.0
2016-10-06 11:30:00,53.53,53.53,53.52,53.52,1500.0,47.8649,47.8649,47.856,47.856,1500.0
2016-10-06 11:35:00,53.51,53.51,53.49,53.49,2000.0,47.847,47.847,47.8292,47.8292,2000.0
2016-10-06 11:40:00,53.5,53.5,53.41,53.43,16265.0,47.8381,47.8381,47.7576,47.7755,16265.0
2016-10-06 11:45:00,53.43,53.53,53.43,53.53,8130.0,47.7755,47.8649,47.7755,47.8649,8130.0
2016-10-06 11:50:00,53.52,53.52,53.52,53.52,3000.0,47.856,47.856,47.856,47.856,3000.0
2016-10-06 11:55:00,53.5,53.55,53.5,53.5,11485.0,47.8381,47.8828,47.8381,47.8381,11485.0
2016-10-06 12:00:00,53.54,53.54,53.48,53.48,12515.0,47.8739,47.8739,47.8202,47.8202,12515.0
2016-10-06 12:05:00,53.51,53.56,53.5,53.54,14750.0,47.847,47.8918,47.8381,47.8739,14750.0
2016-10-06 12:10:00,53.53,53.54,53.49,53.52,12000.0,47.8649,47.8739,47.8292,47.856,12000.0
2016-10-06 12:15:00,53.52,53.56,53.51,53.56,19560.0,47.856,47.8918,47.847,47.8918,19560.0
2016-10-06 12:20:00,53.56,53.61,53.51,53.56,20040.0,47.8918,47.9365,47.847,47.8918,20040.0
2016-10-06 12:25:00,53.59,53.59,53.57,53.59,7430.0,47.9186,47.9186,47.9007,47.9186,7430.0
2016-10-06 12:30:00,53.57,53.61,53.57,53.57,15000.0,47.9007,47.9365,47.9007,47.9007,15000.0
2016-10-06 12:35:00,53.56,53.56,53.51,53.55,16000.0,47.8918,47.8918,47.847,47.8828,16000.0
2016-10-06 12:40:00,53.54,53.56,53.54,53.54,11000.0,47.8739,47.8918,47.8739,47.8739,11000.0
2016-10-06 12:45:00,53.55,53.56,53.52,53.52,10060.0,47.8828,47.8918,47.856,47.856,10060.0
2016-10-06 12:50:00,53.54,53.56,53.53,53.56,9500.0,47.8739,47.8918,47.8649,47.8918,9500.0
2016-10-06 12:55:00,53.56,53.57,53.5,53.53,22875.0,47.8918,47.9007,47.8381,47.8649,22875.0
2016-10-06 13:00:00,53.53,53.55,53.53,53.54,8000.0,47.8649,47.8828,47.8649,47.8739,8000.0
2016-10-06 13:05:00,53.53,53.57,53.53,53.57,4500.0,47.8649,47.9007,47.8649,47.9007,4500.0
2016-10-06 13:10:00,53.55,53.55,53.49,53.52,31500.0,47.8828,47.8828,47.8292,47.856,31500.0
2016-10-06 13:15:00,53.54,53.57,53.52,53.54,16690.0,47.8739,47.9007,47.856,47.8739,16690.0
2016-10-06 13:20:00,53.55,53.57,53.55,53.55,11905.0,47.8828,47.9007,47.8828,47.8828,11905.0
2016-10-06 13:25:00,53.56,53.58,53.56,53.58,4000.0,47.8918,47.9096,47.8918,47.9096,4000.0
2016-10-06 13:30:00,53.59,53.66,53.58,53.62,89065.0,47.9186,47.9812,47.9096,47.9454,89065.0
2016-10-06 13:35:00,53.62,53.62,53.58,53.58,8500.0,47.9454,47.9454,47.9096,47.9096,8500.0
2016-10-06 13:40:00,53.57,53.57,53.54,53.54,2000.0,47.9007,47.9007,47.8739,47.8739,2000.0
2016-10-06 13:45:00,53.54,53.59,53.54,53.56,5305.0,47.8739,47.9186,47.8739,47.8918,5305.0
2016-10-06 13:50:00,53.56,53.62,53.56,53.62,4500.0,47.8918,47.9454,47.8918,47.9454,4500.0
2016-10-06 13:55:00,53.61,53.63,53.57,53.59,13000.0,47.9365,47.9543,47.9007,47.9186,13000.0
2016-10-06 14:00:00,53.6,53.64,53.59,53.62,30055.0,47.9275,47.9633,47.9186,47.9454,30055.0
2016-10-06 14:05:00,53.61,53.61,53.57,53.6,11535.0,47.9365,47.9365,47.9007,47.9275,11535.0
2016-10-06 14:10:00,53.6,53.62,53.59,53.61,12000.0,47.9275,47.9454,47.9186,47.9365,12000.0
2016-10-06 14:15:00,53.6,53.61,53.57,53.61,9000.0,47.9275,47.9365,47.9007,47.9365,9000.0
2016-10-06 14:20:00,53.62,53.62,53.56,53.57,25500.0,47.9454,47.9454,47.8918,47.9007,25500.0
2016-10-06 14:25:00,53.57,53.64,53.56,53.61,28000.0,47.9007,47.9633,47.8918,47.9365,28000.0
2016-10-06 14:30:00,53.62,53.62,53.6,53.61,8765.0,47.9454,47.9454,47.9275,47.9365,8765.0
2016-10-06 14:35:00,53.6,53.6,53.59,53.6,2500.0,47.9275,47.9275,47.9186,47.9275,2500.0
2016-10-06 14:40:00,53.6,53.6,53.55,53.55,10610.0,47.9275,47.9275,47.8828,47.8828,10610.0
2016-10-06 14:45:00,53.55,53.55,53.52,53.52,2500.0,47.8828,47.8828,47.856,47.856,2500.0
2016-10-06 14:50:00,53.55,53.58,53.54,53.58,3000.0,47.8828,47.9096,47.8739,47.9096,3000.0
2016-10-06 14:55:00,53.57,53.57,53.52,53.52,9325.0,47.9007,47.9007,47.856,47.856,9325.0
2016-10-06 15:00:00,53.54,53.57,53.52,53.52,8780.0,47.8739,47.9007,47.856,47.856,8780.0
2016-10-06 15:05:00,53.52,53.54,53.52,53.52,9000.0,47.856,47.8739,47.856,47.856,9000.0
2016-10-06 15:10:00,53.5,53.52,53.48,53.52,9000.0,47.8381,47.856,47.8202,47.856,9000.0
2016-10-06 15:15:00,53.51,53.55,53.5,53.51,7000.0,47.847,47.8828,47.8381,47.847,7000.0
2016-10-06 15:20:00,53.5,53.51,53.48,53.51,9305.0,47.8381,47.847,47.8202,47.847,9305.0
2016-10-06 15:25:00,53.52,53.53,53.51,53.53,9765.0,47.856,47.8649,47.847,47.8649,9765.0
2016-10-06 15:30:00,53.51,53.57,53.5,53.57,17320.0,47.847,47.9007,47.8381,47.9007,17320.0
2016-10-06 15:35:00,53.58,53.58,53.53,53.57,20000.0,47.9096,47.9096,47.8649,47.9007,20000.0
2016-10-06 15:40:00,53.59,53.61,53.58,53.6,31870.0,47.9186,47.9365,47.9096,47.9275,31870.0
2016-10-06 15:45:00,53.59,53.61,53.57,53.6,55555.0,47.9186,47.9365,47.9007,47.9275,55555.0
2016-10-06 15:50:00,53.6,53.6,53.57,53.57,37830.0,47.9275,47.9275,47.9007,47.9007,37830.0
2016-10-06 15:55:00,53.56,53.58,53.53,53.55,110210.0,47.8918,47.9096,47.8649,47.8828,110210.0
2016-10-07 09:30:00,53.62,53.62,53.43,53.44,27190.0,47.9454,47.9454,47.7755,47.7845,27190.0
2016-10-07 09:35:00,53.51,53.58,53.5,53.5,5345.0,47.847,47.9096,47.8381,47.8381,5345.0
2016-10-07 09:40:00,53.58,53.58,53.51,53.56,7115.0,47.9096,47.9096,47.847,47.8918,7115.0
2016-10-07 09:45:00,53.56,53.56,53.47,53.47,41655.0,47.8918,47.8918,47.8113,47.8113,41655.0
2016-10-07 09:50:00,53.46,53.48,53.46,53.46,3500.0,47.8023,47.8202,47.8023,47.8023,3500.0
2016-10-07 09:55:00,53.45,53.45,53.42,53.44,8500.0,47.7934,47.7934,47.7666,47.7845,8500.0
2016-10-07 10:00:00,53.48,53.56,53.48,53.56,7500.0,47.8202,47.8918,47.8202,47.8918,7500.0
2016-10-07 10:05:00,53.57,53.62,53.57,53.62,6500.0,47.9007,47.9454,47.9007,47.9454,6500.0
2016-10-07 10:10:00,53.61,53.65,53.58,53.63,23725.0,47.9365,47.9722,47.9096,47.9543,23725.0
2016-10-07 10:15:00,53.65,53.65,53.59,53.59,5965.0,47.9722,47.9722,47.9186,47.9186,5965.0
2016-10-07 10:20:00,53.6,53.61,53.57,53.57,7000.0,47.9275,47.9365,47.9007,47.9007,7000.0
2016-10-07 10:25:00,53.6,53.62,53.52,53.52,9300.0,47.9275,47.9454,47.856,47.856,9300.0
2016-10-07 10:30:00,53.52,53.55,53.45,53.49,29225.0,47.856,47.8828,47.7934,47.8292,29225.0
2016-10-07 10:35:00,53.49,53.51,53.46,53.49,16000.0,47.8292,47.847,47.8023,47.8292,16000.0
2016-10-07 10:40:00,53.52,53.52,53.49,53.49,8685.0,47.856,47.856,47.8292,47.8292,8685.0
2016-10-07 10:45:00,53.5,53.5,53.5,53.5,1800.0,47.8381,47.8381,47.8381,47.8381,1800.0
2016-10-07 10:50:00,53.46,53.46,53.46,53.46,2000.0,47.8023,47.8023,47.8023,47.8023,2000.0
2016-10-07 10:55:00,53.44,53.45,53.36,53.36,27000.0,47.7845,47.7934,47.7129,47.7129,27000.0
2016-10-07 11:00:00,53.39,53.43,53.35,53.39,4500.0,47.7397,47.7755,47.704,47.7397,4500.0
2016-10-07 11:05:00,53.41,53.43,53.39,53.39,16400.0,47.7576,47.7755,47.7397,47.7397,16400.0
2016-10-07 11:10:00,53.4,53.47,53.38,53.39,64945.0,47.7487,47.8113,47.7308,47.7397,64945.0
2016-10-07 11:15:00,53.38,53.38,53.34,53.37,9875.0,47.7308,47.7308,47.695,47.7219,9875.0
2016-10-07 11:20:00,53.36,53.37,53.34,53.34,5500.0,47.7129,47.7219,47.695,47.695,5500.0
2016-10-07 11:25:00,53.33,53.39,53.32,53.37,12500.0,47.6861,47.7397,47.6772,47.7219,12500.0
2016-10-07 11:30:00,53.35,53.37,53.3,53.3,9680.0,47.704,47.7219,47.6593,47.6593,9680.0
2016-10-07 11:35:00,53.28,53.31,53.16,53.18,20330.0,47.6414,47.6682,47.5341,47.552,20330.0
2016-10-07 11:40:00,53.16,53.22,53.16,53.21,20730.0,47.5341,47.5877,47.5341,47.5788,20730.0
2016-10-07 11:45:00,53.2,53.21,53.16,53.21,23005.0,47.5699,47.5788,47.5341,47.5788,23005.0
2016-10-07 11:50:00,53.21,53.32,53.21,53.31,12500.0,47.5788,47.6772,47.5788,47.6682,12500.0
2016-10-07 11:55:00,53.28,53.33,53.27,53.3,12000.0,47.6414,47.6861,47.6324,47.6593,12000.0
2016-10-07 12:00:00,53.31,53.43,53.31,53.38,52250.0,47.6682,47.7755,47.6682,47.7308,52250.0
2016-10-07 12:05:00,53.38,53.39,53.34,53.39,5000.0,47.7308,47.7397,47.695,47.7397,5000.0
2016-10-07 12:10:00,53.39,53.41,53.35,53.41,17000.0,47.7397,47.7576,47.704,47.7576,17000.0
2016-10-07 12:15:00,53.38,53.4,53.37,53.39,10585.0,47.7308,47.7487,47.7219,47.7397,10585.0
2016-10-07 12:20:00,53.4,53.43,53.4,53.43,9500.0,47.7487,47.7755,47.7487,47.7755,9500.0
2016-10-07 12:25:00,53.41,53.42,53.4,53.42,4550.0,47.7576,47.7666,47.7487,47.7666,4550.0
2016-10-07 12:30:00,53.4,53.42,53.32,53.36,36875.0,47.7487,47.7666,47.6772,47.7129,36875.0
2016-10-07 12:35:00,53.34,53.37,53.31,53.33,18530.0,47.695,47.7219,47.6682,47.6861,18530.0
2016-10-07 12:40:00,53.31,53.39,53.31,53.39,22000.0,47.6682,47.7397,47.6682,47.7397,22000.0
2016-10-07 12:45:00,53.37,53.4,53.37,53.4,3000.0,47.7219,47.7487,47.7219,47.7487,3000.0
2016-10-07 12:50:00,53.44,53.44,53.43,53.43,1000.0,47.7845,47.7845,47.7755,47.7755,1000.0
2016-10-07 12:55:00,53.43,53.44,53.41,53.41,11750.0,47.7755,47.7845,47.7576,47.7576,11750.0
2016-10-07 13:00:00,53.4,53.4,53.36,53.36,6500.0,47.7487,47.7487,47.7129,47.7129,6500.0
2016-10-07 13:05:00,53.34,53.38,53.33,53.36,16690.0,47.695,47.7308,47.6861,47.7129,16690.0
2016-10-07 13:10:00,53.38,53.38,53.36,53.36,4500.0,47.7308,47.7308,47.7129,47.7129,4500.0
2016-10-07 13:15:00,53.39,53.39,53.38,53.39,1000.0,47.7397,47.7397,47.7308,47.7397,1000.0
2016-10-07 13:20:00,53.41,53.42,53.4,53.42,5000.0,47.7576,47.7666,47.7487,47.7666,5000.0
2016-10-07 13:25:00,53.42,53.52,53.42,53.52,8565.0,47.7666,47.856,47.7666,47.856,8565.0
2016-10-07 13:30:00,53.56,53.59,53.56,53.59,4000.0,47.8918,47.9186,47.8918,47.9186,4000.0
2016-10-07 13:35:00,53.59,53.59,53.54,53.57,12000.0,47.9186,47.9186,47.8739,47.9007,12000.0
2016-10-07 13:40:00,53.58,53.58,53.5,53.53,10865.0,47.9096,47.9096,47.8381,47.8649,10865.0
2016-10-07 13:45:00,53.5,53.5,53.47,53.48,3950.0,47.8381,47.8381,47.8113,47.8202,3950.0
2016-10-07 13:50:00,53.47,53.48,53.46,53.46,4500.0,47.8113,47.8202,47.8023,47.8023,4500.0
2016-10-07 13:55:00,53.44,53.45,53.41,53.42,13010.0,47.7845,47.7934,47.7576,47.7666,13010.0
2016-10-07 14:00:00,53.41,53.43,53.4,53.4,9875.0,47.7576,47.7755,47.7487,47.7487,9875.0
2016-10-07 14:05:00,53.4,53.42,53.4,53.42,14125.0,47.7487,47.7666,47.7487,47.7666,14125.0
2016-10-07 14:10:00,53.44,53.52,53.44,53.52,7000.0,47.7845,47.856,47.7845,47.856,7000.0
2016-10-07 14:15:00,53.5,53.5,53.48,53.49,4000.0,47.8381,47.8381,47.8202,47.8292,4000.0
2016-10-07 14:20:00,53.48,53.5,53.48,53.49,8990.0,47.8202,47.8381,47.8202,47.8292,8990.0
2016-10-07 14:25:00,53.49,53.49,53.46,53.46,14110.0,47.8292,47.8292,47.8023,47.8023,14110.0
2016-10-07 14:30:00,53.48,53.48,53.45,53.46,13250.0,47.8202,47.8202,47.7934,47.8023,13250.0
2016-10-07 14:35:00,53.46,53.47,53.44,53.46,5500.0,47.8023,47.8113,47.7845,47.8023,5500.0
2016-10-07 14:40:00,53.47,53.47,53.44,53.46,5340.0,47.8113,47.8113,47.7845,47.8023,5340.0
2016-10-07 14:45:00,53.47,53.5,53.47,53.5,16195.0,47.8113,47.8381,47.8113,47.8381,16195.0
2016-10-07 14:50:00,53.51,53.51,53.5,53.51,2500.0,47.847,47.847,47.8381,47.847,2500.0
2016-10-07 14:55:00,53.51,53.57,53.51,53.54,14015.0,47.847,47.9007,47.847,47.8739,14015.0
2016-10-07 15:00:00,53.53,53.55,53.5,53.52,6075.0,47.8649,47.8828,47.8381,47.856,6075.0
2016-10-07 15:05:00,53.51,53.53,53.51,53.52,6500.0,47.847,47.8649,47.847,47.856,6500.0
2016-10-07 15:10:00,53.51,53.51,53.5,53.5,3000.0,47.847,47.847,47.8381,47.8381,3000.0
2016-10-07 15:15:00,53.51,53.52,53.47,53.47,19685.0,47.847,47.856,47.8113,47.8113,19685.0
2016-10-07 15:20:00,53.48,53.5,53.47,53.49,7500.0,47.8202,47.8381,47.8113,47.8292,7500.0
2016-10-07 15:25:00,53.51,53.53,53.51,53.53,11325.0,47.847,47.8649,47.847,47.8649,11325.0
2016-10-07 15:30:00,53.53,53.54,53.5,53.52,14505.0,47.8649,47.8739,47.8381,47.856,14505.0
2016-10-07 15:35:00,53.51,53.52,53.49,53.49,13450.0,47.847,47.856,47.8292,47.8292,13450.0
2016-10-07 15:40:00,53.5,53.5,53.45,53.46,14445.0,47.8381,47.8381,47.7934,47.8023,14445.0
2016-10-07 15:45:00,53.47,53.48,53.46,53.46,25640.0,47.8113,47.8202,47.8023,47.8023,25640.0
2016-10-07 15:50:00,53.47,53.49,53.43,53.44,32285.0,47.8113,47.8292,47.7755,47.7845,32285.0
2016-10-07 15:55:00,53.45,53.5,53.42,53.43,114705.0,47.7934,47.8381,47.7666,47.7755,114705.0
2016-10-10 09:30:00,53.77,53.77,53.6,53.6,38015.0,48.0795,48.0795,47.9275,47.9275,38015.0
2016-10-10 09:35:00,53.58,53.58,53.39,53.46,15115.0,47.9096,47.9096,47.7397,47.8023,15115.0
2016-10-10 09:40:00,53.52,53.75,53.52,53.75,13830.0,47.856,48.0616,47.856,48.0616,13830.0
2016-10-10 09:45:00,53.7,53.77,53.69,53.75,25000.0,48.0169,48.0795,48.008,48.0616,25000.0
2016-10-10 09:50:00,53.74,53.74,53.64,53.67,11000.0,48.0527,48.0527,47.9633,47.9901,11000.0
2016-10-10 09:55:00,53.63,53.72,53.63,53.71,5000.0,47.9543,48.0348,47.9543,48.0259,5000.0
2016-10-10 10:00:00,53.66,53.66,53.47,53.47,4500.0,47.9812,47.9812,47.8113,47.8113,4500.0
2016-10-10 10:05:00,53.46,53.71,53.46,53.7,62600.0,47.8023,48.0259,47.8023,48.0169,62600.0
2016-10-10 10:10:00,53.71,53.71,53.65,53.67,3000.0,48.0259,48.0259,47.9722,47.9901,3000.0
2016-10-10 10:15:00,53.68,53.78,53.68,53.71,17500.0,47.9991,48.0885,47.9991,48.0259,17500.0
2016-10-10 10:20:00,53.71,53.75,53.69,53.75,17000.0,48.0259,48.0616,48.008,48.0616,17000.0
2016-10-10 10:25:00,53.77,53.8,53.71,53.71,63000.0,48.0795,48.1064,48.0259,48.0259,63000.0
2016-10-10 10:30:00,53.75,53.77,53.69,53.7,17000.0,48.0616,48.0795,48.008,48.0169,17000.0
2016-10-10 10:35:00,53.72,53.73,53.69,53.73,9750.0,48.0348,48.0438,48.008,48.0438,9750.0
2016-10-10 10:40:00,53.71,53.74,53.69,53.69,10000.0,48.0259,48.0527,48.008,48.008,10000.0
2016-10-10 10:45:00,53.69,53.71,53.66,53.67,10000.0,48.008,48.0259,47.9812,47.9901,10000.0
2016-10-10 10:50:00,53.7,53.7,53.67,53.7,8500.0,48.0169,48.0169,47.9901,48.0169,8500.0
2016-10-10 10:55:00,53.7,53.73,53.68,53.71,10500.0,48.0169,48.0438,47.9991,48.0259,10500.0
2016-10-10 11:00:00,53.71,53.76,53.71,53.74,35590.0,48.0259,48.0706,48.0259,48.0527,35590.0
2016-10-10 11:05:00,53.74,53.8,53.74,53.8,11695.0,48.0527,48.1064,48.0527,48.1064,11695.0
2016-10-10 11:10:00,53.81,53.83,53.8,53.81,16100.0,48.1153,48.1332,48.1064,48.1153,16100.0
2016-10-10 11:15:00,53.8,53.81,53.69,53.72,27225.0,48.1064,48.1153,48.008,48.0348,27225.0
2016-10-10 11:20:00,53.7,53.73,53.7,53.71,6000.0,48.0169,48.0438,48.0169,48.0259,6000.0
2016-10-10 11:25:00,53.73,53.73,53.67,53.73,19800.0,48.0438,48.0438,47.9901,48.0438,19800.0
2016-10-10 11:30:00,53.73,53.75,53.7,53.7,16000.0,48.0438,48.0616,48.0169,48.0169,16000.0
2016-10-10 11:35:00,53.7,53.7,53.65,53.66,7070.0,48.0169,48.0169,47.9722,47.9812,7070.0
2016-10-10 11:40:00,53.65,53.68,53.65,53.67,10500.0,47.9722,47.9991,47.9722,47.9901,10500.0
2016-10-10 11:45:00,53.66,53.72,53.65,53.71,6500.0,47.9812,48.0348,47.9722,48.0259,6500.0
2016-10-10 11:50:00,53.76,53.78,53.71,53.77,11315.0,48.0706,48.0885,48.0259,48.0795,11315.0
2016-10-10 11:55:00,53.78,53.78,53.74,53.74,7000.0,48.0885,48.0885,48.0527,48.0527,7000.0
2016-10-10 12:00:00,53.78,53.78,53.72,53.73,17500.0,48.0885,48.0885,48.0348,48.0438,17500.0
2016-10-10 12:05:00,53.75,53.78,53.73,53.75,17115.0,48.0616,48.0885,48.0438,48.0616,17115.0
2016-10-10 12:10:00,53.77,53.81,53.77,53.78,10000.0,48.0795,48.1153,48.0795,48.0885,10000.0
2016-10-10 12:15:00,53.78,53.78,53.75,53.77,6500.0,48.0885,48.0885,48.0616,48.0795,6500.0
2016-10-10 12:20:00,53.76,53.77,53.73,53.74,16500.0,48.0706,48.0795,48.0438,48.0527,16500.0
2016-10-10 12:25:00,53.73,53.78,53.69,53.77,11000.0,48.0438,48.0885,48.008,48.0795,11000.0
2016-10-10 12:30:00,53.79,53.83,53.78,53.8,17670.0,48.0974,48.1332,48.0885,48.1064,17670.0
2016-10-10 12:35:00,53.82,53.83,53.79,53.82,23020.0,48.1242,48.1332,48.0974,48.1242,23020.0
2016-10-10 12:40:00,53.8,53.87,53.8,53.87,5500.0,48.1064,48.1689,48.1064,48.1689,5500.0
2016-10-10 12:45:00,53.85,53.9,53.85,53.88,10160.0,48.1511,48.1958,48.1511,48.1779,10160.0
2016-10-10 12:50:00,53.9,53.91,53.83,53.83,15000.0,48.1958,48.2047,48.1332,48.1332,15000.0
2016-10-10 12:55:00,53.83,53.84,53.8,53.83,13500.0,48.1332,48.1421,48.1064,48.1332,13500.0
2016-10-10 13:00:00,53.82,53.86,53.82,53.85,4980.0,48.1242,48.16,48.1242,48.1511,4980.0
2016-10-10 13:05:00,53.85,53.91,53.85,53.89,13970.0,48.1511,48.2047,48.1511,48.1868,13970.0
2016-10-10 13:10:00,53.87,53.92,53.87,53.92,14500.0,48.1689,48.2137,48.1689,48.2137,14500.0
2016-10-10 13:15:00,53.94,53.96,53.9,53.91,19925.0,48.2315,48.2494,48.1958,48.2047,19925.0
2016-10-10 13:20:00,53.92,53.92,53.85,53.87,16275.0,48.2137,48.2137,48.1511,48.1689,16275.0
2016-10-10 13:25:00,53.85,53.86,53.78,53.79,20000.0,48.1511,48.16,48.0885,48.0974,20000.0
2016-10-10 13:30:00,53.8,53.83,53.76,53.78,37450.0,48.1064,48.1332,48.0706,48.0885,37450.0
2016-10-10 13:35:00,53.76,53.77,53.73,53.77,7000.0,48.0706,48.0795,48.0438,48.0795,7000.0
2016-10-10 13:40:00,53.77,53.81,53.74,53.78,21500.0,48.0795,48.1153,48.0527,48.0885,21500.0
2016-10-10 13:45:00,53.78,53.79,53.73,53.75,21500.0,48.0885,48.0974,48.0438,48.0616,21500.0
2016-10-10 13:50:00,53.75,53.76,53.73,53.73,17340.0,48.0616,48.0706,48.0438,48.0438,17340.0
2016-10-10 13:55:00,53.74,53.75,53.72,53.73,7500.0,48.0527,48.0616,48.0348,48.0438,7500.0
2016-10-10 14:00:00,53.74,53.75,53.74,53.75,6625.0,48.0527,48.0616,48.0527,48.0616,6625.0
2016-10-10 14:05:00,53.73,53.75,53.73,53.75,9430.0,48.0438,48.0616,48.0438,48.0616,9430.0
2016-10-10 14:10:00,53.74,53.75,53.71,53.71,14000.0,48.0527,48.0616,48.0259,48.0259,14000.0
2016-10-10 14:15:00,53.71,53.74,53.71,53.74,20500.0,48.0259,48.0527,48.0259,48.0527,20500.0
2016-10-10 14:20:00,53.74,53.77,53.73,53.73,26135.0,48.0527,48.0795,48.0438,48.0438,26135.0
2016-10-10 14:25:00,53.72,53.72,53.7,53.71,8440.0,48.0348,48.0348,48.0169,48.0259,8440.0
2016-10-10 14:30:00,53.7,53.72,53.7,53.71,30515.0,48.0169,48.0348,48.0169,48.0259,30515.0
2016-10-10 14:35:00,53.72,53.75,53.72,53.75,5500.0,48.0348,48.0616,48.0348,48.0616,5500.0
2016-10-10 14:40:00,53.77,53.77,53.71,53.73,27345.0,48.0795,48.0795,48.0259,48.0438,27345.0
2016-10-10 14:45:00,53.74,53.74,53.69,53.7,18640.0,48.0527,48.0527,48.008,48.0169,18640.0
2016-10-10 14:50:00,53.69,53.69,53.65,53.67,10500.0,48.008,48.008,47.9722,47.9901,10500.0
2016-10-10 14:55:00,53.67,53.67,53.63,53.66,13605.0,47.9901,47.9901,47.9543,47.9812,13605.0
2016-10-10 15:00:00,53.66,53.66,53.63,53.64,10000.0,47.9812,47.9812,47.9543,47.9633,10000.0
2016-10-10 15:05:00,53.64,53.68,53.64,53.68,22500.0,47.9633,47.9991,47.9633,47.9991,22500.0
2016-10-10 15:10:00,53.69,53.71,53.66,53.71,78000.0,48.008,48.0259,47.9812,48.0259,78000.0
2016-10-10 15:15:00,53.69,53.74,53.69,53.74,19810.0,48.008,48.0527,48.008,48.0527,19810.0
2016-10-10 15:20:00,53.73,53.74,53.72,53.74,26955.0,48.0438,48.0527,48.0348,48.0527,26955.0
2016-10-10 15:25:00,53.74,53.8,53.73,53.8,25500.0,48.0527,48.1064,48.0438,48.1064,25500.0
2016-10-10 15:30:00,53.8,53.8,53.74,53.76,90680.0,48.1064,48.1064,48.0527,48.0706,90680.0
2016-10-10 15:35:00,53.75,53.76,53.73,53.76,80440.0,48.0616,48.0706,48.0438,48.0706,80440.0
2016-10-10 15:40:00,53.75,53.77,53.72,53.73,50805.0,48.0616,48.0795,48.0348,48.0438,50805.0
2016-10-10 15:45:00,53.73,53.73,53.7,53.73,64120.0,48.0438,48.0438,48.0169,48.0438,64120.0
2016-10-10 15:50:00,53.72,53.72,53.67,53.68,90275.0,48.0348,48.0348,47.9901,47.9991,90275.0
2016-10-10 15:55:00,53.68,53.72,53.67,53.68,214460.0,47.9991,48.0348,47.9901,47.9991,214460.0
2016-10-11 09:30:00,53.7,53.83,53.7,53.83,22745.0,48.0169,48.1332,48.0169,48.1332,22745.0
2016-10-11 09:35:00,53.79,53.79,53.73,53.73,5770.0,48.0974,48.0974,48.0438,48.0438,5770.0
2016-10-11 09:40:00,53.72,53.72,53.62,53.63,15500.0,48.0348,48.0348,47.9454,47.9543,15500.0
2016-10-11 09:45:00,53.66,53.66,53.57,53.59,7500.0,47.9812,47.9812,47.9007,47.9186,7500.0
2016-10-11 09:50:00,53.63,53.63,53.55,53.59,50645.0,47.9543,47.9543,47.8828,47.9186,50645.0
2016-10-11 09:55:00,53.57,53.57,53.44,53.47,24515.0,47.9007,47.9007,47.7845,47.8113,24515.0
2016-10-11 10:00:00,53.44,53.48,53.38,53.38,14500.0,47.7845,47.8202,47.7308,47.7308,14500.0
2016-10-11 10:05:00,53.38,53.5,53.38,53.5,26885.0,47.7308,47.8381,47.7308,47.8381,26885.0
2016-10-11 10:10:00,53.48,53.52,53.43,53.52,25375.0,47.8202,47.856,47.7755,47.856,25375.0
2016-10-11 10:15:00,53.51,53.54,53.46,53.54,6065.0,47.847,47.8739,47.8023,47.8739,6065.0
2016-10-11 10:20:00,53.51,53.57,53.49,53.55,21500.0,47.847,47.9007,47.8292,47.8828,21500.0
2016-10-11 10:25:00,53.54,53.56,53.5,53.52,25460.0,47.8739,47.8918,47.8381,47.856,25460.0
2016-10-11 10:30:00,53.53,53.64,53.53,53.62,30600.0,47.8649,47.9633,47.8649,47.9454,30600.0
2016-10-11 10:35:00,53.59,53.61,53.58,53.59,4500.0,47.9186,47.9365,47.9096,47.9186,4500.0
2016-10-11 10:40:00,53.58,53.6,53.48,53.48,12000.0,47.9096,47.9275,47.8202,47.8202,12000.0
2016-10-11 10:45:00,53.5,53.53,53.48,53.49,15000.0,47.8381,47.8649,47.8202,47.8292,15000.0
2016-10-11 10:50:00,53.52,53.52,53.47,53.48,13410.0,47.856,47.856,47.8113,47.8202,13410.0
2016-10-11 10:55:00,53.48,53.51,53.46,53.46,18965.0,47.8202,47.847,47.8023,47.8023,18965.0
2016-10-11 11:00:00,53.45,53.49,53.41,53.44,23400.0,47.7934,47.8292,47.7576,47.7845,23400.0
2016-10-11 11:05:00,53.47,53.49,53.45,53.47,162500.0,47.8113,47.8292,47.7934,47.8113,162500.0
2016-10-11 11:10:00,53.47,53.48,53.43,53.43,6950.0,47.8113,47.8202,47.7755,47.7755,6950.0
2016-10-11 11:15:00,53.41,53.41,53.27,53.33,34550.0,47.7576,47.7576,47.6324,47.6861,34550.0
2016-10-11 11:20:00,53.32,53.32,53.28,53.28,10500.0,47.6772,47.6772,47.6414,47.6414,10500.0
2016-10-11 11:25:00,53.3,53.31,53.24,53.24,39565.0,47.6593,47.6682,47.6056,47.6056,39565.0
2016-10-11 11:30:00,53.25,53.33,53.25,53.33,12000.0,47.6146,47.6861,47.6146,47.6861,12000.0
2016-10-11 11:35:00,53.34,53.35,53.26,53.29,96165.0,47.695,47.704,47.6235,47.6503,96165.0
2016-10-11 11:40:00,53.28,53.31,53.25,53.3,22000.0,47.6414,47.6682,47.6146,47.6593,22000.0
2016-10-11 11:45:00,53.29,53.3,53.26,53.26,14500.0,47.6503,47.6593,47.6235,47.6235,14500.0
2016-10-11 11:50:00,53.27,53.3,53.27,53.3,17000.0,47.6324,47.6593,47.6324,47.6593,17000.0
2016-10-11 11:55:00,53.3,53.31,53.28,53.3,34835.0,47.6593,47.6682,47.6414,47.6593,34835.0
2016-10-11 12:00:00,53.3,53.31,53.27,53.28,64290.0,47.6593,47.6682,47.6324,47.6414,64290.0
2016-10-11 12:05:00,53.28,53.31,53.28,53.31,15500.0,47.6414,47.6682,47.6414,47.6682,15500.0
2016-10-11 12:10:00,53.3,53.31,53.28,53.28,27085.0,47.6593,47.6682,47.6414,47.6414,27085.0
2016-10-11 12:15:00,53.28,53.3,53.26,53.29,12000.0,47.6414,47.6593,47.6235,47.6503,12000.0
2016-10-11 12:20:00,53.3,53.3,53.24,53.25,9000.0,47.6593,47.6593,47.6056,47.6146,9000.0
2016-10-11 12:25:00,53.25,53.27,53.25,53.26,5000.0,47.6146,47.6324,47.6146,47.6235,5000.0
2016-10-11 12:30:00,53.26,53.26,53.22,53.22,16000.0,47.6235,47.6235,47.5877,47.5877,16000.0
2016-10-11 12:35:00,53.24,53.27,53.21,53.27,16470.0,47.6056,47.6324,47.5788,47.6324,16470.0
2016-10-11 12:40:00,53.34,53.35,53.23,53.35,157210.0,47.695,47.704,47.5967,47.704,157210.0
2016-10-11 12:45:00,53.39,53.42,53.38,53.4,14000.0,47.7397,47.7666,47.7308,47.7487,14000.0
2016-10-11 12:50:00,53.39,53.39,53.37,53.37,3000.0,47.7397,47.7397,47.7219,47.7219,3000.0
2016-10-11 12:55:00,53.33,53.34,53.32,53.32,3000.0,47.6861,47.695,47.6772,47.6772,3000.0
2016-10-11 13:00:00,53.33,53.33,53.24,53.28,38175.0,47.6861,47.6861,47.6056,47.6414,38175.0
2016-10-11 13:05:00,53.29,53.31,53.26,53.26,208990.0,47.6503,47.6682,47.6235,47.6235,208990.0
2016-10-11 13:10:00,53.25,53.28,53.16,53.16,125410.0,47.6146,47.6414,47.5341,47.5341,125410.0
2016-10-11 13:15:00,53.21,53.21,53.12,53.15,40380.0,47.5788,47.5788,47.4983,47.5251,40380.0
2016-10-11 13:20:00,53.14,53.18,53.12,53.16,32845.0,47.5162,47.552,47.4983,47.5341,32845.0
2016-10-11 13:25:00,53.18,53.23,53.18,53.2,19465.0,47.552,47.5967,47.552,47.5699,19465.0
2016-10-11 13:30:00,53.2,53.23,53.16,53.23,7010.0,47.5699,47.5967,47.5341,47.5967,7010.0
2016-10-11 13:35:00,53.2,53.21,53.16,53.16,8500.0,47.5699,47.5788,47.5341,47.5341,8500.0
2016-10-11 13:40:00,53.17,53.17,53.12,53.12,4500.0,47.543,47.543,47.4983,47.4983,4500.0
2016-10-11 13:45:00,53.12,53.12,53.08,53.09,20625.0,47.4983,47.4983,47.4626,47.4715,20625.0
2016-10-11 13:50:00,53.08,53.1,53.07,53.07,5145.0,47.4626,47.4804,47.4536,47.4536,5145.0
2016-10-11 13:55:00,53.09,53.09,53.05,53.06,21185.0,47.4715,47.4715,47.4357,47.4447,21185.0
2016-10-11 14:00:00,53.08,53.13,53.08,53.13,7145.0,47.4626,47.5073,47.4626,47.5073,7145.0
2016-10-11 14:05:00,53.11,53.14,53.09,53.14,27245.0,47.4894,47.5162,47.4715,47.5162,27245.0
2016-10-11 14:10:00,53.15,53.15,53.11,53.12,13605.0,47.5251,47.5251,47.4894,47.4983,13605.0
2016-10-11 14:15:00,53.14,53.14,53.05,53.05,7500.0,47.5162,47.5162,47.4357,47.4357,7500.0
2016-10-11 14:20:00,53.05,53.07,53.04,53.07,12500.0,47.4357,47.4536,47.4268,47.4536,12500.0
2016-10-11 14:25:00,53.07,53.09,53.05,53.09,28995.0,47.4536,47.4715,47.4357,47.4715,28995.0
2016-10-11 14:30:00,53.06,53.06,53.0,53.0,27690.0,47.4447,47.4447,47.391,47.391,27690.0
2016-10-11 14:35:00,53.0,53.04,52.98,52.98,40985.0,47.391,47.4268,47.3731,47.3731,40985.0
2016-10-11 14:40:00,52.99,53.02,52.99,53.01,17495.0,47.3821,47.4089,47.3821,47.4,17495.0
2016-10-11 14:45:00,53.03,53.05,53.02,53.02,10250.0,47.4178,47.4357,47.4089,47.4089,10250.0
2016-10-11 14:50:00,53.03,53.03,53.0,53.03,11335.0,47.4178,47.4178,47.391,47.4178,11335.0
2016-10-11 14:55:00,53.05,53.05,53.0,53.02,16500.0,47.4357,47.4357,47.391,47.4089,16500.0
2016-10-11 15:00:00,53.02,53.08,53.01,53.04,10000.0,47.4089,47.4626,47.4,47.4268,10000.0
2016-10-11 15:05:00,53.06,53.06,53.01,53.05,10500.0,47.4447,47.4447,47.4,47.4357,10500.0
2016-10-11 15:10:00,53.04,53.05,53.01,53.04,16500.0,47.4268,47.4357,47.4,47.4268,16500.0
2016-10-11 15:15:00,53.03,53.11,53.02,53.11,16075.0,47.4178,47.4894,47.4089,47.4894,16075.0
2016-10-11 15:20:00,53.13,53.19,53.13,53.18,16000.0,47.5073,47.5609,47.5073,47.552,16000.0
2016-10-11 15:25:00,53.15,53.19,53.07,53.09,19970.0,47.5251,47.5609,47.4536,47.4715,19970.0
2016-10-11 15:30:00,53.1,53.12,53.09,53.12,12500.0,47.4804,47.4983,47.4715,47.4983,12500.0
2016-10-11 15:35:00,53.11,53.12,53.05,53.1,46945.0,47.4894,47.4983,47.4357,47.4804,46945.0
2016-10-11 15:40:00,53.11,53.16,53.09,53.1,34955.0,47.4894,47.5341,47.4715,47.4804,34955.0
2016-10-11 15:45:00,53.1,53.16,53.09,53.16,37870.0,47.4804,47.5341,47.4715,47.5341,37870.0
2016-10-11 15:50:00,53.15,53.15,53.1,53.12,68000.0,47.5251,47.5251,47.4804,47.4983,68000.0
2016-10-11 15:55:00,53.11,53.12,53.04,53.06,181515.0,47.4894,47.4983,47.4268,47.4447,181515.0
2016-10-12 09:30:00,53.16,53.17,53.16,53.17,24905.0,47.5341,47.543,47.5341,47.543,24905.0
2016-10-12 09:35:00,53.17,53.17,53.0,53.0,8625.0,47.543,47.543,47.391,47.391,8625.0
2016-10-12 09:40:00,53.04,53.08,52.96,52.97,29000.0,47.4268,47.4626,47.3552,47.3642,29000.0
2016-10-12 09:45:00,52.97,52.98,52.91,52.94,9500.0,47.3642,47.3731,47.3105,47.3374,9500.0
2016-10-12 09:50:00,52.93,52.98,52.92,52.92,13430.0,47.3284,47.3731,47.3195,47.3195,13430.0
2016-10-12 09:55:00,52.94,53.03,52.92,52.98,25645.0,47.3374,47.4178,47.3195,47.3731,25645.0
2016-10-12 10:00:00,52.94,53.02,52.92,52.97,15775.0,47.3374,47.4089,47.3195,47.3642,15775.0
2016-10-12 10:05:00,53.03,53.03,52.93,52.94,7505.0,47.4178,47.4178,47.3284,47.3374,7505.0
2016-10-12 10:10:00,52.96,53.01,52.93,53.01,10300.0,47.3552,47.4,47.3284,47.4,10300.0
2016-10-12 10:15:00,53.0,53.08,52.98,53.07,32005.0,47.391,47.4626,47.3731,47.4536,32005.0
2016-10-12 10:20:00,53.05,53.13,53.04,53.13,19565.0,47.4357,47.5073,47.4268,47.5073,19565.0
2016-10-12 10:25:00,53.11,53.15,53.09,53.13,272055.0,47.4894,47.5251,47.4715,47.5073,272055.0
2016-10-12 10:30:00,53.12,53.15,53.08,53.09,19000.0,47.4983,47.5251,47.4626,47.4715,19000.0
2016-10-12 10:35:00,53.09,53.14,53.05,53.14,16595.0,47.4715,47.5162,47.4357,47.5162,16595.0
2016-10-12 10:40:00,53.16,53.23,53.13,53.23,9020.0,47.5341,47.5967,47.5073,47.5967,9020.0
2016-10-12 10:45:00,53.23,53.23,53.17,53.19,12500.0,47.5967,47.5967,47.543,47.5609,12500.0
2016-10-12 10:50:00,53.2,53.2,53.13,53.19,24165.0,47.5699,47.5699,47.5073,47.5609,24165.0
2016-10-12 10:55:00,53.15,53.18,53.13,53.14,6000.0,47.5251,47.552,47.5073,47.5162,6000.0
2016-10-12 11:00:00,53.13,53.21,53.12,53.21,12875.0,47.5073,47.5788,47.4983,47.5788,12875.0
2016-10-12 11:05:00,53.18,53.21,53.18,53.18,6000.0,47.552,47.5788,47.552,47.552,6000.0
2016-10-12 11:10:00,53.2,53.25,53.2,53.23,8120.0,47.5699,47.6146,47.5699,47.5967,8120.0
2016-10-12 11:15:00,53.23,53.23,53.18,53.2,12505.0,47.5967,47.5967,47.552,47.5699,12505.0
2016-10-12 11:20:00,53.19,53.24,53.16,53.24,19990.0,47.5609,47.6056,47.5341,47.6056,19990.0
2016-10-12 11:25:00,53.24,53.24,53.19,53.24,20500.0,47.6056,47.6056,47.5609,47.6056,20500.0
2016-10-12 11:30:00,53.22,53.25,53.22,53.25,3500.0,47.5877,47.6146,47.5877,47.6146,3500.0
2016-10-12 11:35:00,53.24,53.27,53.24,53.27,4000.0,47.6056,47.6324,47.6056,47.6324,4000.0
2016-10-12 11:40:00,53.25,53.25,53.24,53.25,2500.0,47.6146,47.6146,47.6056,47.6146,2500.0
2016-10-12 11:45:00,53.25,53.27,53.25,53.27,4500.0,47.6146,47.6324,47.6146,47.6324,4500.0
2016-10-12 11:50:00,53.3,53.33,53.3,53.32,3500.0,47.6593,47.6861,47.6593,47.6772,3500.0
2016-10-12 11:55:00,53.33,53.36,53.3,53.3,7000.0,47.6861,47.7129,47.6593,47.6593,7000.0
2016-10-12 12:00:00,53.32,53.36,53.3,53.32,33520.0,47.6772,47.7129,47.6593,47.6772,33520.0
2016-10-12 12:05:00,53.31,53.31,53.28,53.3,6645.0,47.6682,47.6682,47.6414,47.6593,6645.0
2016-10-12 12:10:00,53.3,53.33,53.28,53.31,23000.0,47.6593,47.6861,47.6414,47.6682,23000.0
2016-10-12 12:15:00,53.32,53.32,53.3,53.3,4500.0,47.6772,47.6772,47.6593,47.6593,4500.0
2016-10-12 12:20:00,53.29,53.34,53.29,53.34,6000.0,47.6503,47.695,47.6503,47.695,6000.0
2016-10-12 12:25:00,53.35,53.36,53.32,53.32,4130.0,47.704,47.7129,47.6772,47.6772,4130.0
2016-10-12 12:30:00,53.32,53.34,53.31,53.34,6125.0,47.6772,47.695,47.6682,47.695,6125.0
2016-10-12 12:35:00,53.35,53.39,53.35,53.39,3500.0,47.704,47.7397,47.704,47.7397,3500.0
2016-10-12 12:40:00,53.4,53.44,53.4,53.44,4500.0,47.7487,47.7845,47.7487,47.7845,4500.0
2016-10-12 12:45:00,53.4,53.43,53.4,53.43,3000.0,47.7487,47.7755,47.7487,47.7755,3000.0
2016-10-12 12:50:00,53.43,53.55,53.38,53.41,124535.0,47.7755,47.8828,47.7308,47.7576,124535.0
2016-10-12 12:55:00,53.42,53.45,53.39,53.45,16500.0,47.7666,47.7934,47.7397,47.7934,16500.0
2016-10-12 13:00:00,53.44,53.44,53.41,53.41,15240.0,47.7845,47.7845,47.7576,47.7576,15240.0
2016-10-12 13:05:00,53.4,53.47,53.4,53.47,31795.0,47.7487,47.8113,47.7487,47.8113,31795.0
2016-10-12 13:10:00,53.46,53.46,53.43,53.46,11660.0,47.8023,47.8023,47.7755,47.8023,11660.0
2016-10-12 13:15:00,53.47,53.49,53.45,53.49,13145.0,47.8113,47.8292,47.7934,47.8292,13145.0
2016-10-12 13:20:00,53.48,53.49,53.45,53.49,10835.0,47.8202,47.8292,47.7934,47.8292,10835.0
2016-10-12 13:25:00,53.47,53.47,53.46,53.47,7065.0,47.8113,47.8113,47.8023,47.8113,7065.0
2016-10-12 13:30:00,53.46,53.47,53.43,53.43,15055.0,47.8023,47.8113,47.7755,47.7755,15055.0
2016-10-12 13:35:00,53.43,53.43,53.41,53.43,9500.0,47.7755,47.7755,47.7576,47.7755,9500.0
2016-10-12 13:40:00,53.43,53.43,53.43,53.43,500.0,47.7755,47.7755,47.7755,47.7755,500.0
2016-10-12 13:45:00,53.45,53.46,53.42,53.44,23210.0,47.7934,47.8023,47.7666,47.7845,23210.0
2016-10-12 13:50:00,53.44,53.44,53.44,53.44,0.0,47.7845,47.7845,47.7845,47.7845,0.0
2016-10-12 13:55:00,53.45,53.48,53.45,53.48,11415.0,47.7934,47.8202,47.7934,47.8202,11415.0
2016-10-12 14:00:00,53.5,53.53,53.44,53.46,16750.0,47.8381,47.8649,47.7845,47.8023,16750.0
2016-10-12 14:05:00,53.45,53.49,53.45,53.48,20000.0,47.7934,47.8292,47.7934,47.8202,20000.0
2016-10-12 14:10:00,53.5,53.5,53.46,53.47,23000.0,47.8381,47.8381,47.8023,47.8113,23000.0
2016-10-12 14:15:00,53.47,53.55,53.47,53.49,21670.0,47.8113,47.8828,47.8113,47.8292,21670.0
2016-10-12 14:20:00,53.51,53.52,53.49,53.52,9500.0,47.847,47.856,47.8292,47.856,9500.0
2016-10-12 14:25:00,53.52,53.53,53.5,53.52,30250.0,47.856,47.8649,47.8381,47.856,30250.0
2016-10-12 14:30:00,53.52,53.54,53.52,53.54,7645.0,47.856,47.8739,47.856,47.8739,7645.0
2016-10-12 14:35:00,53.52,53.54,53.52,53.52,12730.0,47.856,47.8739,47.856,47.856,12730.0
2016-10-12 14:40:00,53.52,53.55,53.52,53.54,15595.0,47.856,47.8828,47.856,47.8739,15595.0
2016-10-12 14:45:00,53.54,53.54,53.48,53.5,16980.0,47.8739,47.8739,47.8202,47.8381,16980.0
2016-10-12 14:50:00,53.51,53.54,53.5,53.53,14085.0,47.847,47.8739,47.8381,47.8649,14085.0
2016-10-12 14:55:00,53.53,53.53,53.5,53.5,15200.0,47.8649,47.8649,47.8381,47.8381,15200.0
2016-10-12 15:00:00,53.47,53.5,53.47,53.5,10500.0,47.8113,47.8381,47.8113,47.8381,10500.0
2016-10-12 15:05:00,53.49,53.53,53.49,53.51,16500.0,47.8292,47.8649,47.8292,47.847,16500.0
2016-10-12 15:10:00,53.49,53.53,53.49,53.51,12310.0,47.8292,47.8649,47.8292,47.847,12310.0
2016-10-12 15:15:00,53.5,53.5,53.44,53.47,20845.0,47.8381,47.8381,47.7845,47.8113,20845.0
2016-10-12 15:20:00,53.46,53.47,53.42,53.42,18200.0,47.8023,47.8113,47.7666,47.7666,18200.0
2016-10-12 15:25:00,53.42,53.43,53.34,53.36,58065.0,47.7666,47.7755,47.695,47.7129,58065.0
2016-10-12 15:30:00,53.35,53.4,53.33,53.38,46565.0,47.704,47.7487,47.6861,47.7308,46565.0
2016-10-12 15:35:00,53.38,53.42,53.38,53.41,25750.0,47.7308,47.7666,47.7308,47.7576,25750.0
2016-10-12 15:40:00,53.42,53.42,53.38,53.41,42040.0,47.7666,47.7666,47.7308,47.7576,42040.0
2016-10-12 15:45:00,53.41,53.47,53.4,53.45,34365.0,47.7576,47.8113,47.7487,47.7934,34365.0
2016-10-12 15:50:00,53.44,53.44,53.4,53.43,78150.0,47.7845,47.7845,47.7487,47.7755,78150.0
2016-10-12 15:55:00,53.43,53.48,53.42,53.46,159560.0,47.7755,47.8202,47.7666,47.8023,159560.0
2016-10-13 09:30:00,53.17,53.33,53.17,53.32,52680.0,47.543,47.6861,47.543,47.6772,52680.0
2016-10-13 09:35:00,53.3,53.31,53.09,53.17,27110.0,47.6593,47.6682,47.4715,47.543,27110.0
2016-10-13 09:40:00,53.11,53.27,53.04,53.11,46705.0,47.4894,47.6324,47.4268,47.4894,46705.0
2016-10-13 09:45:00,53.13,53.18,53.04,53.04,15005.0,47.5073,47.552,47.4268,47.4268,15005.0
2016-10-13 09:50:00,53.04,53.06,52.96,52.99,22095.0,47.4268,47.4447,47.3552,47.3821,22095.0
2016-10-13 09:55:00,53.0,53.08,52.97,53.07,46100.0,47.391,47.4626,47.3642,47.4536,46100.0
2016-10-13 10:00:00,53.06,53.06,52.98,53.01,27070.0,47.4447,47.4447,47.3731,47.4,27070.0
2016-10-13 10:05:00,53.01,53.05,52.99,53.05,6615.0,47.4,47.4357,47.3821,47.4357,6615.0
2016-10-13 10:10:00,53.04,53.05,53.0,53.0,14485.0,47.4268,47.4357,47.391,47.391,14485.0
2016-10-13 10:15:00,53.05,53.06,52.97,52.99,20465.0,47.4357,47.4447,47.3642,47.3821,20465.0
2016-10-13 10:20:00,52.99,53.03,52.98,53.01,21690.0,47.3821,47.4178,47.3731,47.4,21690.0
2016-10-13 10:25:00,53.01,53.05,52.98,52.99,26715.0,47.4,47.4357,47.3731,47.3821,26715.0
2016-10-13 10:30:00,52.99,53.05,52.96,53.01,87020.0,47.3821,47.4357,47.3552,47.4,87020.0
2016-10-13 10:35:00,52.98,53.07,52.98,53.04,8005.0,47.3731,47.4536,47.3731,47.4268,8005.0
2016-10-13 10:40:00,53.06,53.06,52.98,52.98,16330.0,47.4447,47.4447,47.3731,47.3731,16330.0
2016-10-13 10:45:00,53.0,53.01,52.93,52.95,18350.0,47.391,47.4,47.3284,47.3463,18350.0
2016-10-13 10:50:00,52.95,53.04,52.95,53.01,16385.0,47.3463,47.4268,47.3463,47.4,16385.0
2016-10-13 10:55:00,53.01,53.02,52.99,53.02,19495.0,47.4,47.4089,47.3821,47.4089,19495.0
2016-10-13 11:00:00,53.03,53.06,52.96,52.96,28000.0,47.4178,47.4447,47.3552,47.3552,28000.0
2016-10-13 11:05:00,52.98,53.02,52.98,53.0,10080.0,47.3731,47.4089,47.3731,47.391,10080.0
2016-10-13 11:10:00,52.98,53.01,52.97,52.99,13165.0,47.3731,47.4,47.3642,47.3821,13165.0
2016-10-13 11:15:00,52.98,53.04,52.96,52.99,20995.0,47.3731,47.4268,47.3552,47.3821,20995.0
2016-10-13 11:20:00,53.02,53.02,52.98,52.98,9935.0,47.4089,47.4089,47.3731,47.3731,9935.0
2016-10-13 11:25:00,52.99,53.07,52.99,53.05,33130.0,47.3821,47.4536,47.3821,47.4357,33130.0
2016-10-13 11:30:00,53.06,53.07,53.0,53.02,10005.0,47.4447,47.4536,47.391,47.4089,10005.0
2016-10-13 11:35:00,53.05,53.05,52.99,53.01,37050.0,47.4357,47.4357,47.3821,47.4,37050.0
2016-10-13 11:40:00,53.02,53.03,53.0,53.01,7750.0,47.4089,47.4178,47.391,47.4,7750.0
2016-10-13 11:45:00,53.01,53.03,52.97,53.01,44490.0,47.4,47.4178,47.3642,47.4,44490.0
2016-10-13 11:50:00,53.0,53.02,52.98,53.0,25000.0,47.391,47.4089,47.3731,47.391,25000.0
2016-10-13 11:55:00,52.99,53.0,52.98,53.0,10505.0,47.3821,47.391,47.3731,47.391,10505.0
2016-10-13 12:00:00,52.99,53.02,52.97,53.02,28565.0,47.3821,47.4089,47.3642,47.4089,28565.0
2016-10-13 12:05:00,53.03,53.04,53.0,53.04,15650.0,47.4178,47.4268,47.391,47.4268,15650.0
2016-10-13 12:10:00,53.04,53.07,53.04,53.06,6105.0,47.4268,47.4536,47.4268,47.4447,6105.0
2016-10-13 12:15:00,53.07,53.09,53.03,53.08,16085.0,47.4536,47.4715,47.4178,47.4626,16085.0
2016-10-13 12:20:00,53.07,53.13,53.06,53.13,24935.0,47.4536,47.5073,47.4447,47.5073,24935.0
2016-10-13 12:25:00,53.13,53.18,53.13,53.17,22400.0,47.5073,47.552,47.5073,47.543,22400.0
2016-10-13 12:30:00,53.17,53.21,53.14,53.2,20475.0,47.543,47.5788,47.5162,47.5699,20475.0
2016-10-13 12:35:00,53.2,53.24,53.2,53.22,16815.0,47.5699,47.6056,47.5699,47.5877,16815.0
2016-10-13 12:40:00,53.25,53.3,53.23,53.28,35015.0,47.6146,47.6593,47.5967,47.6414,35015.0
2016-10-13 12:45:00,53.29,53.29,53.22,53.22,15995.0,47.6503,47.6503,47.5877,47.5877,15995.0
2016-10-13 12:50:00,53.26,53.26,53.18,53.18,15500.0,47.6235,47.6235,47.552,47.552,15500.0
2016-10-13 12:55:00,53.16,53.17,53.08,53.09,21175.0,47.5341,47.543,47.4626,47.4715,21175.0
2016-10-13 13:00:00,53.08,53.15,53.07,53.14,47475.0,47.4626,47.5251,47.4536,47.5162,47475.0
2016-10-13 13:05:00,53.14,53.15,53.13,53.13,7500.0,47.5162,47.5251,47.5073,47.5073,7500.0
2016-10-13 13:10:00,53.14,53.14,53.11,53.11,8000.0,47.5162,47.5162,47.4894,47.4894,8000.0
2016-10-13 13:15:00,53.11,53.13,53.1,53.12,12430.0,47.4894,47.5073,47.4804,47.4983,12430.0
2016-10-13 13:20:00,53.12,53.13,53.1,53.1,6680.0,47.4983,47.5073,47.4804,47.4804,6680.0
2016-10-13 13:25:00,53.11,53.17,53.08,53.15,28020.0,47.4894,47.543,47.4626,47.5251,28020.0
2016-10-13 13:30:00,53.14,53.14,53.09,53.12,26675.0,47.5162,47.5162,47.4715,47.4983,26675.0
2016-10-13 13:35:00,53.12,53.14,53.09,53.1,15500.0,47.4983,47.5162,47.4715,47.4804,15500.0
2016-10-13 13:40:00,53.13,53.18,53.13,53.18,19640.0,47.5073,47.552,47.5073,47.552,19640.0
2016-10-13 13:45:00,53.19,53.2,53.18,53.18,8000.0,47.5609,47.5699,47.552,47.552,8000.0
2016-10-13 13:50:00,53.18,53.24,53.18,53.24,9000.0,47.552,47.6056,47.552,47.6056,9000.0
2016-10-13 13:55:00,53.25,53.26,53.23,53.23,8435.0,47.6146,47.6235,47.5967,47.5967,8435.0
2016-10-13 14:00:00,53.24,53.24,53.19,53.23,13145.0,47.6056,47.6056,47.5609,47.5967,13145.0
2016-10-13 14:05:00,53.22,53.22,53.17,53.18,8250.0,47.5877,47.5877,47.543,47.552,8250.0
2016-10-13 14:10:00,53.16,53.17,53.14,53.16,14500.0,47.5341,47.543,47.5162,47.5341,14500.0
2016-10-13 14:15:00,53.15,53.19,53.15,53.19,29830.0,47.5251,47.5609,47.5251,47.5609,29830.0
2016-10-13 14:20:00,53.19,53.21,53.18,53.18,14980.0,47.5609,47.5788,47.552,47.552,14980.0
2016-10-13 14:25:00,53.18,53.21,53.18,53.2,7000.0,47.552,47.5788,47.552,47.5699,7000.0
2016-10-13 14:30:00,53.21,53.22,53.19,53.2,5850.0,47.5788,47.5877,47.5609,47.5699,5850.0
2016-10-13 14:35:00,53.2,53.22,53.18,53.22,29900.0,47.5699,47.5877,47.552,47.5877,29900.0
2016-10-13 14:40:00,53.19,53.21,53.18,53.21,7540.0,47.5609,47.5788,47.552,47.5788,7540.0
2016-10-13 14:45:00,53.19,53.23,53.19,53.23,6875.0,47.5609,47.5967,47.5609,47.5967,6875.0
2016-10-13 14:50:00,53.22,53.28,53.22,53.28,18775.0,47.5877,47.6414,47.5877,47.6414,18775.0
2016-10-13 14:55:00,53.26,53.28,53.23,53.25,11375.0,47.6235,47.6414,47.5967,47.6146,11375.0
2016-10-13 15:00:00,53.26,53.26,53.22,53.23,15125.0,47.6235,47.6235,47.5877,47.5967,15125.0
2016-10-13 15:05:00,53.25,53.25,53.21,53.25,10575.0,47.6146,47.6146,47.5788,47.6146,10575.0
2016-10-13 15:10:00,53.23,53.26,53.21,53.23,16000.0,47.5967,47.6235,47.5788,47.5967,16000.0
2016-10-13 15:15:00,53.22,53.24,53.19,53.22,15585.0,47.5877,47.6056,47.5609,47.5877,15585.0
2016-10-13 15:20:00,53.19,53.24,53.19,53.21,14975.0,47.5609,47.6056,47.5609,47.5788,14975.0
2016-10-13 15:25:00,53.21,53.23,53.17,53.21,55640.0,47.5788,47.5967,47.543,47.5788,55640.0
2016-10-13 15:30:00,53.21,53.23,53.2,53.22,46010.0,47.5788,47.5967,47.5699,47.5877,46010.0
2016-10-13 15:35:00,53.22,53.39,53.22,53.29,115215.0,47.5877,47.7397,47.5877,47.6503,115215.0
2016-10-13 15:40:00,53.29,53.35,53.29,53.31,42025.0,47.6503,47.704,47.6503,47.6682,42025.0
2016-10-13 15:45:00,53.3,53.35,53.29,53.31,47400.0,47.6593,47.704,47.6503,47.6682,47400.0
2016-10-13 15:50:00,53.31,53.32,53.29,53.31,86920.0,47.6682,47.6772,47.6503,47.6682,86920.0
2016-10-13 15:55:00,53.31,53.32,53.25,53.32,228200.0,47.6682,47.6772,47.6146,47.6772,228200.0
2016-10-14 09:30:00,53.7,53.7,53.57,53.66,23275.0,48.0169,48.0169,47.9007,47.9812,23275.0
2016-10-14 09:35:00,53.72,53.72,53.66,53.66,4900.0,48.0348,48.0348,47.9812,47.9812,4900.0
2016-10-14 09:40:00,53.66,53.76,53.66,53.73,11400.0,47.9812,48.0706,47.9812,48.0438,11400.0
2016-10-14 09:45:00,53.73,53.77,53.73,53.76,17835.0,48.0438,48.0795,48.0438,48.0706,17835.0
2016-10-14 09:50:00,53.76,53.84,53.73,53.84,20440.0,48.0706,48.1421,48.0438,48.1421,20440.0
2016-10-14 09:55:00,53.81,53.84,53.79,53.8,28050.0,48.1153,48.1421,48.0974,48.1064,28050.0
2016-10-14 10:00:00,53.78,53.81,53.77,53.79,31285.0,48.0885,48.1153,48.0795,48.0974,31285.0
2016-10-14 10:05:00,53.79,53.84,53.75,53.82,28400.0,48.0974,48.1421,48.0616,48.1242,28400.0
2016-10-14 10:10:00,53.84,53.88,53.82,53.85,8000.0,48.1421,48.1779,48.1242,48.1511,8000.0
2016-10-14 10:15:00,53.85,54.02,53.85,54.0,133965.0,48.1511,48.3031,48.1511,48.2852,133965.0
2016-10-14 10:20:00,54.0,54.04,54.0,54.04,24500.0,48.2852,48.321,48.2852,48.321,24500.0
2016-10-14 10:25:00,54.02,54.04,54.01,54.03,11480.0,48.3031,48.321,48.2941,48.312,11480.0
2016-10-14 10:30:00,54.03,54.05,54.0,54.03,23530.0,48.312,48.3299,48.2852,48.312,23530.0
2016-10-14 10:35:00,54.01,54.05,54.0,54.05,18765.0,48.2941,48.3299,48.2852,48.3299,18765.0
2016-10-14 10:40:00,54.05,54.13,54.05,54.1,39480.0,48.3299,48.4014,48.3299,48.3746,39480.0
2016-10-14 10:45:00,54.11,54.12,54.09,54.11,17705.0,48.3835,48.3925,48.3657,48.3835,17705.0
2016-10-14 10:50:00,54.1,54.15,54.09,54.15,34315.0,48.3746,48.4193,48.3657,48.4193,34315.0
2016-10-14 10:55:00,54.14,54.2,54.14,54.18,26170.0,48.4104,48.464,48.4104,48.4461,26170.0
2016-10-14 11:00:00,54.17,54.2,54.16,54.18,49080.0,48.4372,48.464,48.4283,48.4461,49080.0
2016-10-14 11:05:00,54.16,54.19,54.11,54.11,28200.0,48.4283,48.4551,48.3835,48.3835,28200.0
2016-10-14 11:10:00,54.1,54.2,54.1,54.19,37845.0,48.3746,48.464,48.3746,48.4551,37845.0
2016-10-14 11:15:00,54.17,54.22,54.16,54.22,21865.0,48.4372,48.4819,48.4283,48.4819,21865.0
2016-10-14 11:20:00,54.21,54.21,54.16,54.21,11000.0,48.473,48.473,48.4283,48.473,11000.0
2016-10-14 11:25:00,54.18,54.2,54.13,54.14,31515.0,48.4461,48.464,48.4014,48.4104,31515.0
2016-10-14 11:30:00,54.1,54.29,54.08,54.29,69960.0,48.3746,48.5445,48.3567,48.5445,69960.0
2016-10-14 11:35:00,54.29,54.3,54.25,54.3,57090.0,48.5445,48.5534,48.5087,48.5534,57090.0
2016-10-14 11:40:00,54.29,54.3,54.23,54.24,38835.0,48.5445,48.5534,48.4908,48.4998,38835.0
2016-10-14 11:45:00,54.24,54.26,54.22,54.22,27155.0,48.4998,48.5177,48.4819,48.4819,27155.0
2016-10-14 11:50:00,54.22,54.23,54.17,54.22,17000.0,48.4819,48.4908,48.4372,48.4819,17000.0
2016-10-14 11:55:00,54.2,54.24,54.19,54.19,29710.0,48.464,48.4998,48.4551,48.4551,29710.0
2016-10-14 12:00:00,54.19,54.21,54.16,54.19,27455.0,48.4551,48.473,48.4283,48.4551,27455.0
2016-10-14 12:05:00,54.18,54.2,54.17,54.18,22460.0,48.4461,48.464,48.4372,48.4461,22460.0
2016-10-14 12:10:00,54.17,54.17,54.06,54.09,14735.0,48.4372,48.4372,48.3388,48.3657,14735.0
2016-10-14 12:15:00,54.09,54.11,54.04,54.04,32700.0,48.3657,48.3835,48.321,48.321,32700.0
2016-10-14 12:20:00,54.07,54.08,54.05,54.05,9580.0,48.3478,48.3567,48.3299,48.3299,9580.0
2016-10-14 12:25:00,54.08,54.11,54.06,54.11,17300.0,48.3567,48.3835,48.3388,48.3835,17300.0
2016-10-14 12:30:00,54.12,54.17,54.12,54.17,11505.0,48.3925,48.4372,48.3925,48.4372,11505.0
2016-10-14 12:35:00,54.16,54.18,54.14,54.15,11040.0,48.4283,48.4461,48.4104,48.4193,11040.0
2016-10-14 12:40:00,54.15,54.18,54.15,54.16,6500.0,48.4193,48.4461,48.4193,48.4283,6500.0
2016-10-14 12:45:00,54.16,54.16,54.13,54.13,9075.0,48.4283,48.4283,48.4014,48.4014,9075.0
2016-10-14 12:50:00,54.13,54.18,54.12,54.18,16490.0,48.4014,48.4461,48.3925,48.4461,16490.0
2016-10-14 12:55:00,54.18,54.2,54.17,54.18,18820.0,48.4461,48.464,48.4372,48.4461,18820.0
2016-10-14 13:00:00,54.16,54.19,54.16,54.16,9640.0,48.4283,48.4551,48.4283,48.4283,9640.0
2016-10-14 13:05:00,54.16,54.22,54.15,54.22,11595.0,48.4283,48.4819,48.4193,48.4819,11595.0
2016-10-14 13:10:00,54.25,54.27,54.21,54.27,19560.0,48.5087,48.5266,48.473,48.5266,19560.0
2016-10-14 13:15:00,54.24,54.25,54.22,54.24,8945.0,48.4998,48.5087,48.4819,48.4998,8945.0
2016-10-14 13:20:00,54.22,54.3,54.22,54.27,11355.0,48.4819,48.5534,48.4819,48.5266,11355.0
2016-10-14 13:25:00,54.25,54.3,54.24,54.29,8550.0,48.5087,48.5534,48.4998,48.5445,8550.0
2016-10-14 13:30:00,54.3,54.37,54.26,54.34,22000.0,48.5534,48.616,48.5177,48.5892,22000.0
2016-10-14 13:35:00,54.34,54.39,54.34,54.37,29005.0,48.5892,48.6339,48.5892,48.616,29005.0
2016-10-14 13:40:00,54.37,54.37,54.31,54.35,20625.0,48.616,48.616,48.5624,48.5981,20625.0
2016-10-14 13:45:00,54.34,54.39,54.34,54.39,14000.0,48.5892,48.6339,48.5892,48.6339,14000.0
2016-10-14 13:50:00,54.39,54.4,54.33,54.35,14855.0,48.6339,48.6429,48.5803,48.5981,14855.0
2016-10-14 13:55:00,54.34,54.37,54.32,54.37,13560.0,48.5892,48.616,48.5713,48.616,13560.0
2016-10-14 14:00:00,54.35,54.35,54.31,54.33,15220.0,48.5981,48.5981,48.5624,48.5803,15220.0
2016-10-14 14:05:00,54.31,54.32,54.24,54.27,13000.0,48.5624,48.5713,48.4998,48.5266,13000.0
2016-10-14 14:10:00,54.23,54.26,54.19,54.26,16270.0,48.4908,48.5177,48.4551,48.5177,16270.0
2016-10-14 14:15:00,54.26,54.3,54.26,54.3,8105.0,48.5177,48.5534,48.5177,48.5534,8105.0
2016-10-14 14:20:00,54.31,54.39,54.3,54.36,9385.0,48.5624,48.6339,48.5534,48.6071,9385.0
2016-10-14 14:25:00,54.36,54.46,54.35,54.45,43970.0,48.6071,48.6965,48.5981,48.6876,43970.0
2016-10-14 14:30:00,54.46,54.5,54.41,54.41,42565.0,48.6965,48.7323,48.6518,48.6518,42565.0
2016-10-14 14:35:00,54.4,54.43,54.4,54.4,20505.0,48.6429,48.6697,48.6429,48.6429,20505.0
2016-10-14 14:40:00,54.39,54.44,54.37,54.4,42790.0,48.6339,48.6786,48.616,48.6429,42790.0
2016-10-14 14:45:00,54.38,54.43,54.37,54.42,15635.0,48.625,48.6697,48.616,48.6607,15635.0
2016-10-14 14:50:00,54.43,54.45,54.41,54.43,19700.0,48.6697,48.6876,48.6518,48.6697,19700.0
2016-10-14 14:55:00,54.43,54.44,54.38,54.39,49340.0,48.6697,48.6786,48.625,48.6339,49340.0
2016-10-14 15:00:00,54.4,54.42,54.37,54.37,25180.0,48.6429,48.6607,48.616,48.616,25180.0
2016-10-14 15:05:00,54.38,54.45,54.37,54.45,24055.0,48.625,48.6876,48.616,48.6876,24055.0
2016-10-14 15:10:00,54.43,54.46,54.42,54.45,32910.0,48.6697,48.6965,48.6607,48.6876,32910.0
2016-10-14 15:15:00,54.44,54.46,54.4,54.4,27915.0,48.6786,48.6965,48.6429,48.6429,27915.0
2016-10-14 15:20:00,54.4,54.43,54.4,54.42,35180.0,48.6429,48.6697,48.6429,48.6607,35180.0
2016-10-14 15:25:00,54.41,54.41,54.33,54.34,27825.0,48.6518,48.6518,48.5803,48.5892,27825.0
2016-10-14 15:30:00,54.33,54.35,54.31,54.33,35120.0,48.5803,48.5981,48.5624,48.5803,35120.0
2016-10-14 15:35:00,54.31,54.4,54.3,54.4,42795.0,48.5624,48.6429,48.5534,48.6429,42795.0
2016-10-14 15:40:00,54.4,54.43,54.37,54.38,81700.0,48.6429,48.6697,48.616,48.625,81700.0
2016-10-14 15:45:00,54.38,54.4,54.36,54.39,107525.0,48.625,48.6429,48.6071,48.6339,107525.0
2016-10-14 15:50:00,54.39,54.39,54.32,54.32,72645.0,48.6339,48.6339,48.5713,48.5713,72645.0
2016-10-14 15:55:00,54.32,54.35,54.24,54.25,227915.0,48.5713,48.5981,48.4998,48.5087,227915.0
2016-10-17 09:30:00,54.24,54.39,54.08,54.08,71895.0,48.4998,48.6339,48.3567,48.3567,71895.0
2016-10-17 09:35:00,54.11,54.14,54.06,54.11,39770.0,48.3835,48.4104,48.3388,48.3835,39770.0
2016-10-17 09:40:00,54.16,54.24,54.16,54.24,6000.0,48.4283,48.4998,48.4283,48.4998,6000.0
2016-10-17 09:45:00,54.23,54.29,54.23,54.29,6000.0,48.4908,48.5445,48.4908,48.5445,6000.0
2016-10-17 09:50:00,54.3,54.3,54.21,54.21,12155.0,48.5534,48.5534,48.473,48.473,12155.0
2016-10-17 09:55:00,54.2,54.24,54.16,54.19,20345.0,48.464,48.4998,48.4283,48.4551,20345.0
2016-10-17 10:00:00,54.15,54.22,54.14,54.18,38390.0,48.4193,48.4819,48.4104,48.4461,38390.0
2016-10-17 10:05:00,54.14,54.2,54.14,54.19,4500.0,48.4104,48.464,48.4104,48.4551,4500.0
2016-10-17 10:10:00,54.25,54.25,54.21,54.22,25125.0,48.5087,48.5087,48.473,48.4819,25125.0
2016-10-17 10:15:00,54.23,54.28,54.23,54.28,7500.0,48.4908,48.5356,48.4908,48.5356,7500.0
2016-10-17 10:20:00,54.27,54.29,54.21,54.27,16155.0,48.5266,48.5445,48.473,48.5266,16155.0
2016-10-17 10:25:00,54.32,54.33,54.26,54.28,14000.0,48.5713,48.5803,48.5177,48.5356,14000.0
2016-10-17 10:30:00,54.31,54.32,54.26,54.29,17500.0,48.5624,48.5713,48.5177,48.5445,17500.0
2016-10-17 10:35:00,54.27,54.28,54.18,54.21,44395.0,48.5266,48.5356,48.4461,48.473,44395.0
2016-10-17 10:40:00,54.19,54.2,54.15,54.15,8000.0,48.4551,48.464,48.4193,48.4193,8000.0
2016-10-17 10:45:00,54.15,54.19,54.14,54.15,10755.0,48.4193,48.4551,48.4104,48.4193,10755.0
2016-10-17 10:50:00,54.15,54.16,54.11,54.11,15510.0,48.4193,48.4283,48.3835,48.3835,15510.0
2016-10-17 10:55:00,54.14,54.15,54.13,54.15,2500.0,48.4104,48.4193,48.4014,48.4193,2500.0
2016-10-17 11:00:00,54.14,54.14,54.12,54.14,5530.0,48.4104,48.4104,48.3925,48.4104,5530.0
2016-10-17 11:05:00,54.12,54.14,54.07,54.08,25000.0,48.3925,48.4104,48.3478,48.3567,25000.0
2016-10-17 11:10:00,54.09,54.1,54.08,54.08,10070.0,48.3657,48.3746,48.3567,48.3567,10070.0
2016-10-17 11:15:00,54.06,54.06,54.02,54.04,9500.0,48.3388,48.3388,48.3031,48.321,9500.0
2016-10-17 11:20:00,54.06,54.07,54.01,54.03,24000.0,48.3388,48.3478,48.2941,48.312,24000.0
2016-10-17 11:25:00,54.04,54.04,54.01,54.01,16090.0,48.321,48.321,48.2941,48.2941,16090.0
2016-10-17 11:30:00,54.01,54.11,54.01,54.11,18050.0,48.2941,48.3835,48.2941,48.3835,18050.0
2016-10-17 11:35:00,54.13,54.13,54.04,54.07,16500.0,48.4014,48.4014,48.321,48.3478,16500.0
2016-10-17 11:40:00,54.07,54.11,54.07,54.08,4500.0,48.3478,48.3835,48.3478,48.3567,4500.0
2016-10-17 11:45:00,54.08,54.1,54.04,54.04,16860.0,48.3567,48.3746,48.321,48.321,16860.0
2016-10-17 11:50:00,54.05,54.09,54.04,54.07,12000.0,48.3299,48.3657,48.321,48.3478,12000.0
2016-10-17 11:55:00,54.08,54.09,54.03,54.03,17130.0,48.3567,48.3657,48.312,48.312,17130.0
2016-10-17 12:00:00,54.06,54.06,54.01,54.01,7500.0,48.3388,48.3388,48.2941,48.2941,7500.0
2016-10-17 12:05:00,54.03,54.03,53.98,53.99,16250.0,48.312,48.312,48.2673,48.2762,16250.0
2016-10-17 12:10:00,53.98,53.98,53.91,53.93,12130.0,48.2673,48.2673,48.2047,48.2226,12130.0
2016-10-17 12:15:00,53.93,53.93,53.88,53.89,9500.0,48.2226,48.2226,48.1779,48.1868,9500.0
2016-10-17 12:20:00,53.9,53.91,53.85,53.85,17745.0,48.1958,48.2047,48.1511,48.1511,17745.0
2016-10-17 12:25:00,53.84,53.84,53.82,53.82,5000.0,48.1421,48.1421,48.1242,48.1242,5000.0
2016-10-17 12:30:00,53.8,53.81,53.8,53.81,2000.0,48.1064,48.1153,48.1064,48.1153,2000.0
2016-10-17 12:35:00,53.83,53.83,53.77,53.77,10000.0,48.1332,48.1332,48.0795,48.0795,10000.0
2016-10-17 12:40:00,53.78,53.79,53.76,53.78,12500.0,48.0885,48.0974,48.0706,48.0885,12500.0
2016-10-17 12:45:00,53.78,53.78,53.75,53.75,5975.0,48.0885,48.0885,48.0616,48.0616,5975.0
2016-10-17 12:50:00,53.75,53.75,53.71,53.71,10975.0,48.0616,48.0616,48.0259,48.0259,10975.0
2016-10-17 12:55:00,53.73,53.73,53.71,53.72,2500.0,48.0438,48.0438,48.0259,48.0348,2500.0
2016-10-17 13:00:00,53.72,53.74,53.66,53.68,12300.0,48.0348,48.0527,47.9812,47.9991,12300.0
2016-10-17 13:05:00,53.69,53.71,53.66,53.67,5625.0,48.008,48.0259,47.9812,47.9901,5625.0
2016-10-17 13:10:00,53.68,53.68,53.62,53.62,20825.0,47.9991,47.9991,47.9454,47.9454,20825.0
2016-10-17 13:15:00,53.62,53.64,53.51,53.56,56705.0,47.9454,47.9633,47.847,47.8918,56705.0
2016-10-17 13:20:00,53.57,53.57,53.5,53.5,8500.0,47.9007,47.9007,47.8381,47.8381,8500.0
2016-10-17 13:25:00,53.49,53.5,53.4,53.42,35655.0,47.8292,47.8381,47.7487,47.7666,35655.0
2016-10-17 13:30:00,53.43,53.44,53.39,53.41,25260.0,47.7755,47.7845,47.7397,47.7576,25260.0
2016-10-17 13:35:00,53.42,53.49,53.42,53.47,5920.0,47.7666,47.8292,47.7666,47.8113,5920.0
2016-10-17 13:40:00,53.48,53.48,53.42,53.42,16135.0,47.8202,47.8202,47.7666,47.7666,16135.0
2016-10-17 13:45:00,53.44,53.44,53.35,53.35,16015.0,47.7845,47.7845,47.704,47.704,16015.0
2016-10-17 13:50:00,53.35,53.36,53.28,53.32,45340.0,47.704,47.7129,47.6414,47.6772,45340.0
2016-10-17 13:55:00,53.35,53.35,53.24,53.24,36290.0,47.704,47.704,47.6056,47.6056,36290.0
2016-10-17 14:00:00,53.25,53.32,53.25,53.31,25515.0,47.6146,47.6772,47.6146,47.6682,25515.0
2016-10-17 14:05:00,53.32,53.33,53.29,53.29,20520.0,47.6772,47.6861,47.6503,47.6503,20520.0
2016-10-17 14:10:00,53.29,53.34,53.28,53.28,14580.0,47.6503,47.695,47.6414,47.6414,14580.0
2016-10-17 14:15:00,53.29,53.31,53.28,53.3,5890.0,47.6503,47.6682,47.6414,47.6593,5890.0
2016-10-17 14:20:00,53.3,53.34,53.27,53.28,32695.0,47.6593,47.695,47.6324,47.6414,32695.0
2016-10-17 14:25:00,53.27,53.33,53.27,53.33,21470.0,47.6324,47.6861,47.6324,47.6861,21470.0
2016-10-17 14:30:00,53.31,53.31,53.26,53.26,23100.0,47.6682,47.6682,47.6235,47.6235,23100.0
2016-10-17 14:35:00,53.27,53.27,53.19,53.19,50200.0,47.6324,47.6324,47.5609,47.5609,50200.0
2016-10-17 14:40:00,53.21,53.23,53.19,53.23,14120.0,47.5788,47.5967,47.5609,47.5967,14120.0
2016-10-17 14:45:00,53.24,53.26,53.21,53.22,7510.0,47.6056,47.6235,47.5788,47.5877,7510.0
2016-10-17 14:50:00,53.22,53.26,53.21,53.25,11000.0,47.5877,47.6235,47.5788,47.6146,11000.0
2016-10-17 14:55:00,53.27,53.33,53.26,53.33,13070.0,47.6324,47.6861,47.6235,47.6861,13070.0
2016-10-17 15:00:00,53.33,53.33,53.28,53.3,24840.0,47.6861,47.6861,47.6414,47.6593,24840.0
2016-10-17 15:05:00,53.29,53.3,53.27,53.28,14865.0,47.6503,47.6593,47.6324,47.6414,14865.0
2016-10-17 15:10:00,53.28,53.3,53.25,53.25,11675.0,47.6414,47.6593,47.6146,47.6146,11675.0
2016-10-17 15:15:00,53.25,53.25,53.2,53.2,20565.0,47.6146,47.6146,47.5699,47.5699,20565.0
2016-10-17 15:20:00,53.21,53.25,53.2,53.24,18000.0,47.5788,47.6146,47.5699,47.6056,18000.0
2016-10-17 15:25:00,53.25,53.27,53.22,53.26,22045.0,47.6146,47.6324,47.5877,47.6235,22045.0
2016-10-17 15:30:00,53.25,53.26,53.22,53.25,22520.0,47.6146,47.6235,47.5877,47.6146,22520.0
2016-10-17 15:35:00,53.26,53.31,53.25,53.3,18430.0,47.6235,47.6682,47.6146,47.6593,18430.0
2016-10-17 15:40:00,53.3,53.3,53.22,53.22,84215.0,47.6593,47.6593,47.5877,47.5877,84215.0
2016-10-17 15:45:00,53.22,53.28,53.21,53.23,64185.0,47.5877,47.6414,47.5788,47.5967,64185.0
2016-10-17 15:50:00,53.22,53.26,53.21,53.24,24500.0,47.5877,47.6235,47.5788,47.6056,24500.0
2016-10-17 15:55:00,53.24,53.24,53.15,53.17,135730.0,47.6056,47.6056,47.5251,47.543,135730.0
2016-10-18 09:30:00,53.67,53.67,53.49,53.53,20800.0,47.9901,47.9901,47.8292,47.8649,20800.0
2016-10-18 09:35:00,53.52,53.52,53.41,53.42,6000.0,47.856,47.856,47.7576,47.7666,6000.0
2016-10-18 09:40:00,53.43,53.43,53.32,53.34,56340.0,47.7755,47.7755,47.6772,47.695,56340.0
2016-10-18 09:45:00,53.32,53.32,53.22,53.22,35285.0,47.6772,47.6772,47.5877,47.5877,35285.0
2016-10-18 09:50:00,53.25,53.31,53.25,53.28,33460.0,47.6146,47.6682,47.6146,47.6414,33460.0
2016-10-18 09:55:00,53.28,53.36,53.25,53.36,11000.0,47.6414,47.7129,47.6146,47.7129,11000.0
2016-10-18 10:00:00,53.36,53.39,53.35,53.39,26000.0,47.7129,47.7397,47.704,47.7397,26000.0
2016-10-18 10:05:00,53.37,53.39,53.35,53.37,18385.0,47.7219,47.7397,47.704,47.7219,18385.0
2016-10-18 10:10:00,53.36,53.43,53.33,53.43,15500.0,47.7129,47.7755,47.6861,47.7755,15500.0
2016-10-18 10:15:00,53.42,53.43,53.4,53.43,15500.0,47.7666,47.7755,47.7487,47.7755,15500.0
2016-10-18 10:20:00,53.4,53.43,53.34,53.37,15000.0,47.7487,47.7755,47.695,47.7219,15000.0
2016-10-18 10:25:00,53.37,53.4,53.37,53.4,7000.0,47.7219,47.7487,47.7219,47.7487,7000.0
2016-10-18 10:30:00,53.4,53.41,53.39,53.39,11000.0,47.7487,47.7576,47.7397,47.7397,11000.0
2016-10-18 10:35:00,53.4,53.44,53.37,53.44,28500.0,47.7487,47.7845,47.7219,47.7845,28500.0
2016-10-18 10:40:00,53.44,53.44,53.39,53.4,12000.0,47.7845,47.7845,47.7397,47.7487,12000.0
2016-10-18 10:45:00,53.41,53.42,53.38,53.41,16560.0,47.7576,47.7666,47.7308,47.7576,16560.0
2016-10-18 10:50:00,53.41,53.45,53.38,53.4,16500.0,47.7576,47.7934,47.7308,47.7487,16500.0
2016-10-18 10:55:00,53.4,53.45,53.39,53.44,31000.0,47.7487,47.7934,47.7397,47.7845,31000.0
2016-10-18 11:00:00,53.44,53.51,53.44,53.51,7500.0,47.7845,47.847,47.7845,47.847,7500.0
2016-10-18 11:05:00,53.54,53.54,53.52,53.52,1500.0,47.8739,47.8739,47.856,47.856,1500.0
2016-10-18 11:10:00,53.51,53.53,53.51,53.52,3500.0,47.847,47.8649,47.847,47.856,3500.0
2016-10-18 11:15:00,53.51,53.55,53.49,53.52,35350.0,47.847,47.8828,47.8292,47.856,35350.0
2016-10-18 11:20:00,53.54,53.56,53.54,53.55,12000.0,47.8739,47.8918,47.8739,47.8828,12000.0
2016-10-18 11:25:00,53.55,53.65,53.55,53.65,16050.0,47.8828,47.9722,47.8828,47.9722,16050.0
2016-10-18 11:30:00,53.65,53.67,53.62,53.65,12500.0,47.9722,47.9901,47.9454,47.9722,12500.0
2016-10-18 11:35:00,53.64,53.64,53.62,53.64,11015.0,47.9633,47.9633,47.9454,47.9633,11015.0
2016-10-18 11:40:00,53.65,53.73,53.65,53.73,29845.0,47.9722,48.0438,47.9722,48.0438,29845.0
2016-10-18 11:45:00,53.73,53.74,53.67,53.68,21520.0,48.0438,48.0527,47.9901,47.9991,21520.0
2016-10-18 11:50:00,53.71,53.73,53.66,53.7,13065.0,48.0259,48.0438,47.9812,48.0169,13065.0
2016-10-18 11:55:00,53.71,53.83,53.69,53.82,42500.0,48.0259,48.1332,48.008,48.1242,42500.0
2016-10-18 12:00:00,53.82,53.88,53.8,53.85,31345.0,48.1242,48.1779,48.1064,48.1511,31345.0
2016-10-18 12:05:00,53.82,53.91,53.82,53.87,49895.0,48.1242,48.2047,48.1242,48.1689,49895.0
2016-10-18 12:10:00,53.88,53.91,53.87,53.91,10530.0,48.1779,48.2047,48.1689,48.2047,10530.0
2016-10-18 12:15:00,53.91,53.94,53.9,53.94,11000.0,48.2047,48.2315,48.1958,48.2315,11000.0
2016-10-18 12:20:00,53.91,53.93,53.89,53.89,9500.0,48.2047,48.2226,48.1868,48.1868,9500.0
2016-10-18 12:25:00,53.88,53.91,53.84,53.91,21150.0,48.1779,48.2047,48.1421,48.2047,21150.0
2016-10-18 12:30:00,53.91,53.94,53.89,53.89,13400.0,48.2047,48.2315,48.1868,48.1868,13400.0
2016-10-18 12:35:00,53.91,53.91,53.8,53.8,57615.0,48.2047,48.2047,48.1064,48.1064,57615.0
2016-10-18 12:40:00,53.8,53.84,53.8,53.83,15000.0,48.1064,48.1421,48.1064,48.1332,15000.0
2016-10-18 12:45:00,53.86,53.87,53.85,53.85,5000.0,48.16,48.1689,48.1511,48.1511,5000.0
2016-10-18 12:50:00,53.85,53.86,53.83,53.85,35500.0,48.1511,48.16,48.1332,48.1511,35500.0
2016-10-18 12:55:00,53.84,53.85,53.81,53.81,9000.0,48.1421,48.1511,48.1153,48.1153,9000.0
2016-10-18 13:00:00,53.8,53.8,53.76,53.77,16510.0,48.1064,48.1064,48.0706,48.0795,16510.0
2016-10-18 13:05:00,53.78,53.85,53.77,53.85,27140.0,48.0885,48.1511,48.0795,48.1511,27140.0
2016-10-18 13:10:00,53.84,53.89,53.84,53.89,9000.0,48.1421,48.1868,48.1421,48.1868,9000.0
2016-10-18 13:15:00,53.9,53.9,53.86,53.88,5000.0,48.1958,48.1958,48.16,48.1779,5000.0
2016-10-18 13:20:00,53.88,53.89,53.86,53.88,23390.0,48.1779,48.1868,48.16,48.1779,23390.0
2016-10-18 13:25:00,53.88,53.95,53.88,53.88,20500.0,48.1779,48.2405,48.1779,48.1779,20500.0
2016-10-18 13:30:00,53.85,53.85,53.81,53.83,6985.0,48.1511,48.1511,48.1153,48.1332,6985.0
2016-10-18 13:35:00,53.79,53.83,53.79,53.82,7000.0,48.0974,48.1332,48.0974,48.1242,7000.0
2016-10-18 13:40:00,53.83,53.83,53.8,53.8,6930.0,48.1332,48.1332,48.1064,48.1064,6930.0
2016-10-18 13:45:00,53.82,53.82,53.79,53.79,5000.0,48.1242,48.1242,48.0974,48.0974,5000.0
2016-10-18 13:50:00,53.77,53.77,53.75,53.75,3000.0,48.0795,48.0795,48.0616,48.0616,3000.0
2016-10-18 13:55:00,53.73,53.77,53.73,53.76,5000.0,48.0438,48.0795,48.0438,48.0706,5000.0
2016-10-18 14:00:00,53.74,53.79,53.73,53.79,7500.0,48.0527,48.0974,48.0438,48.0974,7500.0
2016-10-18 14:05:00,53.79,53.8,53.77,53.8,4000.0,48.0974,48.1064,48.0795,48.1064,4000.0
2016-10-18 14:10:00,53.79,53.8,53.75,53.77,14240.0,48.0974,48.1064,48.0616,48.0795,14240.0
2016-10-18 14:15:00,53.78,53.78,53.73,53.74,3865.0,48.0885,48.0885,48.0438,48.0527,3865.0
2016-10-18 14:20:00,53.75,53.79,53.73,53.79,3500.0,48.0616,48.0974,48.0438,48.0974,3500.0
2016-10-18 14:25:00,53.76,53.79,53.76,53.79,9070.0,48.0706,48.0974,48.0706,48.0974,9070.0
2016-10-18 14:30:00,53.78,53.78,53.74,53.76,1500.0,48.0885,48.0885,48.0527,48.0706,1500.0
2016-10-18 14:35:00,53.74,53.74,53.71,53.72,5000.0,48.0527,48.0527,48.0259,48.0348,5000.0
2016-10-18 14:40:00,53.71,53.71,53.66,53.66,11015.0,48.0259,48.0259,47.9812,47.9812,11015.0
2016-10-18 14:45:00,53.67,53.68,53.64,53.66,19500.0,47.9901,47.9991,47.9633,47.9812,19500.0
2016-10-18 14:50:00,53.67,53.67,53.67,53.67,500.0,47.9901,47.9901,47.9901,47.9901,500.0
2016-10-18 14:55:00,53.69,53.69,53.67,53.67,3500.0,48.008,48.008,47.9901,47.9901,3500.0
2016-10-18 15:00:00,53.67,53.67,53.64,53.64,5500.0,47.9901,47.9901,47.9633,47.9633,5500.0
2016-10-18 15:05:00,53.64,53.64,53.62,53.62,5500.0,47.9633,47.9633,47.9454,47.9454,5500.0
2016-10-18 15:10:00,53.63,53.65,53.63,53.63,11745.0,47.9543,47.9722,47.9543,47.9543,11745.0
2016-10-18 15:15:00,53.63,53.66,53.62,53.66,12670.0,47.9543,47.9812,47.9454,47.9812,12670.0
2016-10-18 15:20:00,53.64,53.64,53.61,53.61,3500.0,47.9633,47.9633,47.9365,47.9365,3500.0
2016-10-18 15:25:00,53.63,53.63,53.58,53.58,7005.0,47.9543,47.9543,47.9096,47.9096,7005.0
2016-10-18 15:30:00,53.55,53.55,53.52,53.53,10035.0,47.8828,47.8828,47.856,47.8649,10035.0
2016-10-18 15:35:00,53.51,53.56,53.5,53.55,22010.0,47.847,47.8918,47.8381,47.8828,22010.0
2016-10-18 15:40:00,53.55,53.55,53.47,53.47,10500.0,47.8828,47.8828,47.8113,47.8113,10500.0
2016-10-18 15:45:00,53.49,53.49,53.45,53.46,22430.0,47.8292,47.8292,47.7934,47.8023,22430.0
2016-10-18 15:50:00,53.47,53.5,53.46,53.49,35770.0,47.8113,47.8381,47.8023,47.8292,35770.0
2016-10-18 15:55:00,53.48,53.56,53.48,53.5,118685.0,47.8202,47.8918,47.8202,47.8381,118685.0
2016-10-19 09:30:00,53.73,53.83,53.7,53.7,25585.0,48.0438,48.1332,48.0169,48.0169,25585.0
2016-10-19 09:35:00,53.59,53.61,53.45,53.45,17985.0,47.9186,47.9365,47.7934,47.7934,17985.0
2016-10-19 09:40:00,53.45,53.47,53.35,53.4,73615.0,47.7934,47.8113,47.704,47.7487,73615.0
2016-10-19 09:45:00,53.36,53.36,53.3,53.32,13000.0,47.7129,47.7129,47.6593,47.6772,13000.0
2016-10-19 09:50:00,53.32,53.42,53.32,53.41,26000.0,47.6772,47.7666,47.6772,47.7576,26000.0
2016-10-19 09:55:00,53.41,53.46,53.37,53.43,57785.0,47.7576,47.8023,47.7219,47.7755,57785.0
2016-10-19 10:00:00,53.41,53.41,53.26,53.27,17565.0,47.7576,47.7576,47.6235,47.6324,17565.0
2016-10-19 10:05:00,53.27,53.27,53.21,53.23,18005.0,47.6324,47.6324,47.5788,47.5967,18005.0
2016-10-19 10:10:00,53.21,53.33,53.21,53.32,29720.0,47.5788,47.6861,47.5788,47.6772,29720.0
2016-10-19 10:15:00,53.33,53.35,53.28,53.3,12245.0,47.6861,47.704,47.6414,47.6593,12245.0
2016-10-19 10:20:00,53.31,53.32,53.29,53.29,4000.0,47.6682,47.6772,47.6503,47.6503,4000.0
2016-10-19 10:25:00,53.31,53.34,53.29,53.33,10000.0,47.6682,47.695,47.6503,47.6861,10000.0
2016-10-19 10:30:00,53.34,53.46,53.32,53.44,51255.0,47.695,47.8023,47.6772,47.7845,51255.0
2016-10-19 10:35:00,53.44,53.45,53.41,53.45,15475.0,47.7845,47.7934,47.7576,47.7934,15475.0
2016-10-19 10:40:00,53.43,53.52,53.43,53.46,11470.0,47.7755,47.856,47.7755,47.8023,11470.0
2016-10-19 10:45:00,53.48,53.48,53.44,53.44,18820.0,47.8202,47.8202,47.7845,47.7845,18820.0
2016-10-19 10:50:00,53.45,53.49,53.42,53.47,38000.0,47.7934,47.8292,47.7666,47.8113,38000.0
2016-10-19 10:55:00,53.47,53.52,53.45,53.46,49465.0,47.8113,47.856,47.7934,47.8023,49465.0
2016-10-19 11:00:00,53.44,53.49,53.44,53.47,7000.0,47.7845,47.8292,47.7845,47.8113,7000.0
2016-10-19 11:05:00,53.51,53.51,53.43,53.47,26775.0,47.847,47.847,47.7755,47.8113,26775.0
2016-10-19 11:10:00,53.44,53.47,53.44,53.47,7580.0,47.7845,47.8113,47.7845,47.8113,7580.0
2016-10-19 11:15:00,53.45,53.46,53.45,53.46,1000.0,47.7934,47.8023,47.7934,47.8023,1000.0
2016-10-19 11:20:00,53.44,53.45,53.4,53.4,9500.0,47.7845,47.7934,47.7487,47.7487,9500.0
2016-10-19 11:25:00,53.4,53.44,53.4,53.41,11610.0,47.7487,47.7845,47.7487,47.7576,11610.0
2016-10-19 11:30:00,53.41,53.43,53.41,53.41,10275.0,47.7576,47.7755,47.7576,47.7576,10275.0
2016-10-19 11:35:00,53.4,53.4,53.33,53.33,8500.0,47.7487,47.7487,47.6861,47.6861,8500.0
2016-10-19 11:40:00,53.33,53.35,53.32,53.34,11260.0,47.6861,47.704,47.6772,47.695,11260.0
2016-10-19 11:45:00,53.34,53.36,53.32,53.32,3000.0,47.695,47.7129,47.6772,47.6772,3000.0
2016-10-19 11:50:00,53.32,53.32,53.31,53.32,6080.0,47.6772,47.6772,47.6682,47.6772,6080.0
2016-10-19 11:55:00,53.32,53.32,53.31,53.31,4000.0,47.6772,47.6772,47.6682,47.6682,4000.0
2016-10-19 12:00:00,53.3,53.34,53.3,53.34,20500.0,47.6593,47.695,47.6593,47.695,20500.0
2016-10-19 12:05:00,53.34,53.34,53.32,53.32,9190.0,47.695,47.695,47.6772,47.6772,9190.0
2016-10-19 12:10:00,53.32,53.36,53.32,53.36,15000.0,47.6772,47.7129,47.6772,47.7129,15000.0
2016-10-19 12:15:00,53.36,53.45,53.35,53.45,26740.0,47.7129,47.7934,47.704,47.7934,26740.0
2016-10-19 12:20:00,53.43,53.44,53.4,53.44,7460.0,47.7755,47.7845,47.7487,47.7845,7460.0
2016-10-19 12:25:00,53.41,53.42,53.4,53.4,5500.0,47.7576,47.7666,47.7487,47.7487,5500.0
2016-10-19 12:30:00,53.39,53.41,53.38,53.41,18210.0,47.7397,47.7576,47.7308,47.7576,18210.0
2016-10-19 12:35:00,53.43,53.45,53.43,53.45,3530.0,47.7755,47.7934,47.7755,47.7934,3530.0
2016-10-19 12:40:00,53.43,53.43,53.42,53.43,6000.0,47.7755,47.7755,47.7666,47.7755,6000.0
2016-10-19 12:45:00,53.44,53.44,53.41,53.41,6500.0,47.7845,47.7845,47.7576,47.7576,6500.0
2016-10-19 12:50:00,53.42,53.42,53.42,53.42,885.0,47.7666,47.7666,47.7666,47.7666,885.0
2016-10-19 12:55:00,53.43,53.45,53.42,53.42,12740.0,47.7755,47.7934,47.7666,47.7666,12740.0
2016-10-19 13:00:00,53.4,53.4,53.4,53.4,1000.0,47.7487,47.7487,47.7487,47.7487,1000.0
2016-10-19 13:05:00,53.41,53.42,53.4,53.41,16000.0,47.7576,47.7666,47.7487,47.7576,16000.0
2016-10-19 13:10:00,53.42,53.43,53.41,53.41,6000.0,47.7666,47.7755,47.7576,47.7576,6000.0
2016-10-19 13:15:00,53.41,53.41,53.41,53.41,0.0,47.7576,47.7576,47.7576,47.7576,0.0
2016-10-19 13:20:00,53.42,53.43,53.42,53.42,3695.0,47.7666,47.7755,47.7666,47.7666,3695.0
2016-10-19 13:25:00,53.42,53.43,53.42,53.42,8270.0,47.7666,47.7755,47.7666,47.7666,8270.0
2016-10-19 13:30:00,53.43,53.46,53.43,53.46,11585.0,47.7755,47.8023,47.7755,47.8023,11585.0
2016-10-19 13:35:00,53.47,53.51,53.47,53.49,7945.0,47.8113,47.847,47.8113,47.8292,7945.0
2016-10-19 13:40:00,53.48,53.57,53.48,53.57,11500.0,47.8202,47.9007,47.8202,47.9007,11500.0
2016-10-19 13:45:00,53.57,53.57,53.53,53.53,8000.0,47.9007,47.9007,47.8649,47.8649,8000.0
2016-10-19 13:50:00,53.52,53.52,53.5,53.52,17660.0,47.856,47.856,47.8381,47.856,17660.0
2016-10-19 13:55:00,53.52,53.54,53.5,53.5,4130.0,47.856,47.8739,47.8381,47.8381,4130.0
2016-10-19 14:00:00,53.51,53.51,53.47,53.48,17500.0,47.847,47.847,47.8113,47.8202,17500.0
2016-10-19 14:05:00,53.5,53.5,53.43,53.44,18000.0,47.8381,47.8381,47.7755,47.7845,18000.0
2016-10-19 14:10:00,53.43,53.43,53.4,53.4,24525.0,47.7755,47.7755,47.7487,47.7487,24525.0
2016-10-19 14:15:00,53.43,53.43,53.38,53.38,42140.0,47.7755,47.7755,47.7308,47.7308,42140.0
2016-10-19 14:20:00,53.36,53.37,53.33,53.33,16255.0,47.7129,47.7219,47.6861,47.6861,16255.0
2016-10-19 14:25:00,53.34,53.34,53.34,53.34,2500.0,47.695,47.695,47.695,47.695,2500.0
2016-10-19 14:30:00,53.33,53.34,53.31,53.31,4090.0,47.6861,47.695,47.6682,47.6682,4090.0
2016-10-19 14:35:00,53.32,53.32,53.29,53.29,7630.0,47.6772,47.6772,47.6503,47.6503,7630.0
2016-10-19 14:40:00,53.3,53.34,53.3,53.32,11670.0,47.6593,47.695,47.6593,47.6772,11670.0
2016-10-19 14:45:00,53.32,53.33,53.3,53.33,12000.0,47.6772,47.6861,47.6593,47.6861,12000.0
2016-10-19 14:50:00,53.34,53.36,53.32,53.34,6970.0,47.695,47.7129,47.6772,47.695,6970.0
2016-10-19 14:55:00,53.36,53.38,53.35,53.37,14470.0,47.7129,47.7308,47.704,47.7219,14470.0
2016-10-19 15:00:00,53.38,53.41,53.38,53.38,14180.0,47.7308,47.7576,47.7308,47.7308,14180.0
2016-10-19 15:05:00,53.4,53.42,53.39,53.4,19135.0,47.7487,47.7666,47.7397,47.7487,19135.0
2016-10-19 15:10:00,53.4,53.43,53.4,53.43,8200.0,47.7487,47.7755,47.7487,47.7755,8200.0
2016-10-19 15:15:00,53.42,53.42,53.38,53.41,17555.0,47.7666,47.7666,47.7308,47.7576,17555.0
2016-10-19 15:20:00,53.41,53.43,53.41,53.41,3000.0,47.7576,47.7755,47.7576,47.7576,3000.0
2016-10-19 15:25:00,53.39,53.42,53.39,53.4,10215.0,47.7397,47.7666,47.7397,47.7487,10215.0
2016-10-19 15:30:00,53.39,53.41,53.39,53.4,11025.0,47.7397,47.7576,47.7397,47.7487,11025.0
2016-10-19 15:35:00,53.41,53.41,53.4,53.41,21930.0,47.7576,47.7576,47.7487,47.7576,21930.0
2016-10-19 15:40:00,53.41,53.44,53.41,53.42,23695.0,47.7576,47.7845,47.7576,47.7666,23695.0
2016-10-19 15:45:00,53.43,53.44,53.42,53.43,33415.0,47.7755,47.7845,47.7666,47.7755,33415.0
2016-10-19 15:50:00,53.44,53.45,53.41,53.41,42495.0,47.7845,47.7934,47.7576,47.7576,42495.0
2016-10-19 15:55:00,53.42,53.44,53.38,53.39,102645.0,47.7666,47.7845,47.7308,47.7397,102645.0
2016-10-20 09:30:00,53.38,53.45,53.29,53.33,13235.0,47.7308,47.7934,47.6503,47.6861,13235.0
2016-10-20 09:35:00,53.33,53.44,53.33,53.36,23475.0,47.6861,47.7845,47.6861,47.7129,23475.0
2016-10-20 09:40:00,53.31,53.37,53.22,53.33,26105.0,47.6682,47.7219,47.5877,47.6861,26105.0
2016-10-20 09:45:00,53.31,53.43,53.31,53.43,12500.0,47.6682,47.7755,47.6682,47.7755,12500.0
2016-10-20 09:50:00,53.38,53.42,53.32,53.42,13695.0,47.7308,47.7666,47.6772,47.7666,13695.0
2016-10-20 09:55:00,53.43,53.5,53.4,53.5,41380.0,47.7755,47.8381,47.7487,47.8381,41380.0
2016-10-20 10:00:00,53.51,53.58,53.5,53.58,7315.0,47.847,47.9096,47.8381,47.9096,7315.0
2016-10-20 10:05:00,53.57,53.6,53.54,53.54,11000.0,47.9007,47.9275,47.8739,47.8739,11000.0
2016-10-20 10:10:00,53.53,53.54,53.43,53.43,10040.0,47.8649,47.8739,47.7755,47.7755,10040.0
2016-10-20 10:15:00,53.43,53.43,53.38,53.38,16440.0,47.7755,47.7755,47.7308,47.7308,16440.0
2016-10-20 10:20:00,53.36,53.36,53.32,53.32,4740.0,47.7129,47.7129,47.6772,47.6772,4740.0
2016-10-20 10:25:00,53.29,53.29,53.22,53.29,22635.0,47.6503,47.6503,47.5877,47.6503,22635.0
2016-10-20 10:30:00,53.28,53.29,53.19,53.2,20050.0,47.6414,47.6503,47.5609,47.5699,20050.0
2016-10-20 10:35:00,53.2,53.21,53.15,53.16,33920.0,47.5699,47.5788,47.5251,47.5341,33920.0
2016-10-20 10:40:00,53.18,53.21,53.17,53.2,16000.0,47.552,47.5788,47.543,47.5699,16000.0
2016-10-20 10:45:00,53.21,53.24,53.18,53.23,26000.0,47.5788,47.6056,47.552,47.5967,26000.0
2016-10-20 10:50:00,53.26,53.26,53.17,53.17,8000.0,47.6235,47.6235,47.543,47.543,8000.0
2016-10-20 10:55:00,53.17,53.18,53.12,53.17,20500.0,47.543,47.552,47.4983,47.543,20500.0
2016-10-20 11:00:00,53.16,53.18,53.15,53.15,12125.0,47.5341,47.552,47.5251,47.5251,12125.0
2016-10-20 11:05:00,53.17,53.17,53.14,53.17,7000.0,47.543,47.543,47.5162,47.543,7000.0
2016-10-20 11:10:00,53.15,53.18,53.13,53.14,38305.0,47.5251,47.552,47.5073,47.5162,38305.0
2016-10-20 11:15:00,53.13,53.15,53.13,53.14,11250.0,47.5073,47.5251,47.5073,47.5162,11250.0
2016-10-20 11:20:00,53.15,53.19,53.14,53.18,17015.0,47.5251,47.5609,47.5162,47.552,17015.0
2016-10-20 11:25:00,53.19,53.21,53.16,53.17,19295.0,47.5609,47.5788,47.5341,47.543,19295.0
2016-10-20 11:30:00,53.18,53.18,53.13,53.16,17565.0,47.552,47.552,47.5073,47.5341,17565.0
2016-10-20 11:35:00,53.2,53.2,53.11,53.13,12825.0,47.5699,47.5699,47.4894,47.5073,12825.0
2016-10-20 11:40:00,53.15,53.17,53.14,53.16,12500.0,47.5251,47.543,47.5162,47.5341,12500.0
2016-10-20 11:45:00,53.16,53.19,53.12,53.19,17295.0,47.5341,47.5609,47.4983,47.5609,17295.0
2016-10-20 11:50:00,53.17,53.2,53.16,53.17,21000.0,47.543,47.5699,47.5341,47.543,21000.0
2016-10-20 11:55:00,53.17,53.26,53.17,53.26,13500.0,47.543,47.6235,47.543,47.6235,13500.0
2016-10-20 12:00:00,53.3,53.3,53.25,53.27,19620.0,47.6593,47.6593,47.6146,47.6324,19620.0
2016-10-20 12:05:00,53.25,53.3,53.25,53.3,8595.0,47.6146,47.6593,47.6146,47.6593,8595.0
2016-10-20 12:10:00,53.29,53.32,53.29,53.32,3750.0,47.6503,47.6772,47.6503,47.6772,3750.0
2016-10-20 12:15:00,53.32,53.32,53.3,53.31,9850.0,47.6772,47.6772,47.6593,47.6682,9850.0
2016-10-20 12:20:00,53.31,53.31,53.27,53.27,9500.0,47.6682,47.6682,47.6324,47.6324,9500.0
2016-10-20 12:25:00,53.27,53.27,53.21,53.21,30790.0,47.6324,47.6324,47.5788,47.5788,30790.0
2016-10-20 12:30:00,53.2,53.2,53.18,53.2,7820.0,47.5699,47.5699,47.552,47.5699,7820.0
2016-10-20 12:35:00,53.24,53.24,53.2,53.22,6580.0,47.6056,47.6056,47.5699,47.5877,6580.0
2016-10-20 12:40:00,53.23,53.23,53.19,53.19,10505.0,47.5967,47.5967,47.5609,47.5609,10505.0
2016-10-20 12:45:00,53.21,53.21,53.19,53.19,10000.0,47.5788,47.5788,47.5609,47.5609,10000.0
2016-10-20 12:50:00,53.18,53.18,53.16,53.16,8000.0,47.552,47.552,47.5341,47.5341,8000.0
2016-10-20 12:55:00,53.15,53.18,53.14,53.14,4010.0,47.5251,47.552,47.5162,47.5162,4010.0
2016-10-20 13:00:00,53.13,53.13,53.08,53.08,5000.0,47.5073,47.5073,47.4626,47.4626,5000.0
2016-10-20 13:05:00,53.08,53.08,53.06,53.06,3500.0,47.4626,47.4626,47.4447,47.4447,3500.0
2016-10-20 13:10:00,53.06,53.07,53.05,53.05,14000.0,47.4447,47.4536,47.4357,47.4357,14000.0
2016-10-20 13:15:00,53.03,53.03,53.01,53.02,7605.0,47.4178,47.4178,47.4,47.4089,7605.0
2016-10-20 13:20:00,53.03,53.05,53.02,53.02,24750.0,47.4178,47.4357,47.4089,47.4089,24750.0
2016-10-20 13:25:00,53.02,53.1,53.01,53.09,12430.0,47.4089,47.4804,47.4,47.4715,12430.0
2016-10-20 13:30:00,53.11,53.13,53.11,53.13,2000.0,47.4894,47.5073,47.4894,47.5073,2000.0
2016-10-20 13:35:00,53.17,53.17,53.17,53.17,500.0,47.543,47.543,47.543,47.543,500.0
2016-10-20 13:40:00,53.17,53.17,53.12,53.12,10000.0,47.543,47.543,47.4983,47.4983,10000.0
2016-10-20 13:45:00,53.12,53.17,53.12,53.13,13000.0,47.4983,47.543,47.4983,47.5073,13000.0
2016-10-20 13:50:00,53.11,53.12,53.09,53.11,10570.0,47.4894,47.4983,47.4715,47.4894,10570.0
2016-10-20 13:55:00,53.12,53.15,53.12,53.13,5830.0,47.4983,47.5251,47.4983,47.5073,5830.0
2016-10-20 14:00:00,53.15,53.17,53.14,53.14,9825.0,47.5251,47.543,47.5162,47.5162,9825.0
2016-10-20 14:05:00,53.14,53.15,53.13,53.15,7500.0,47.5162,47.5251,47.5073,47.5251,7500.0
2016-10-20 14:10:00,53.13,53.13,53.12,53.13,2000.0,47.5073,47.5073,47.4983,47.5073,2000.0
2016-10-20 14:15:00,53.13,53.15,53.12,53.14,20745.0,47.5073,47.5251,47.4983,47.5162,20745.0
2016-10-20 14:20:00,53.16,53.16,53.13,53.14,7745.0,47.5341,47.5341,47.5073,47.5162,7745.0
2016-10-20 14:25:00,53.13,53.15,53.12,53.15,4500.0,47.5073,47.5251,47.4983,47.5251,4500.0
2016-10-20 14:30:00,53.15,53.15,53.11,53.12,14115.0,47.5251,47.5251,47.4894,47.4983,14115.0
2016-10-20 14:35:00,53.11,53.13,53.1,53.1,14105.0,47.4894,47.5073,47.4804,47.4804,14105.0
2016-10-20 14:40:00,53.1,53.11,53.09,53.11,2900.0,47.4804,47.4894,47.4715,47.4894,2900.0
2016-10-20 14:45:00,53.12,53.16,53.11,53.12,33500.0,47.4983,47.5341,47.4894,47.4983,33500.0
2016-10-20 14:50:00,53.12,53.13,53.08,53.11,17305.0,47.4983,47.5073,47.4626,47.4894,17305.0
2016-10-20 14:55:00,53.11,53.14,53.11,53.11,10500.0,47.4894,47.5162,47.4894,47.4894,10500.0
2016-10-20 15:00:00,53.09,53.12,53.08,53.11,25050.0,47.4715,47.4983,47.4626,47.4894,25050.0
2016-10-20 15:05:00,53.1,53.14,53.09,53.14,20660.0,47.4804,47.5162,47.4715,47.5162,20660.0
2016-10-20 15:10:00,53.15,53.18,53.13,53.18,21000.0,47.5251,47.552,47.5073,47.552,21000.0
2016-10-20 15:15:00,53.18,53.18,53.13,53.14,12305.0,47.552,47.552,47.5073,47.5162,12305.0
2016-10-20 15:20:00,53.14,53.15,53.11,53.11,25000.0,47.5162,47.5251,47.4894,47.4894,25000.0
2016-10-20 15:25:00,53.12,53.12,53.09,53.09,32005.0,47.4983,47.4983,47.4715,47.4715,32005.0
2016-10-20 15:30:00,53.09,53.1,53.08,53.1,27845.0,47.4715,47.4804,47.4626,47.4804,27845.0
2016-10-20 15:35:00,53.09,53.11,53.06,53.09,38805.0,47.4715,47.4894,47.4447,47.4715,38805.0
2016-10-20 15:40:00,53.1,53.1,53.07,53.08,40220.0,47.4804,47.4804,47.4536,47.4626,40220.0
2016-10-20 15:45:00,53.07,53.1,53.06,53.1,45210.0,47.4536,47.4804,47.4447,47.4804,45210.0
2016-10-20 15:50:00,53.1,53.11,53.07,53.07,41855.0,47.4804,47.4894,47.4536,47.4536,41855.0
2016-10-20 15:55:00,53.07,53.09,53.0,53.01,144395.0,47.4536,47.4715,47.391,47.4,144395.0
2016-10-21 09:30:00,52.74,52.92,52.62,52.9,199485.0,47.1585,47.3195,47.0512,47.3016,199485.0
2016-10-21 09:35:00,52.86,52.94,52.86,52.94,5000.0,47.2658,47.3374,47.2658,47.3374,5000.0
2016-10-21 09:40:00,52.96,53.02,52.96,53.02,20000.0,47.3552,47.4089,47.3552,47.4089,20000.0
2016-10-21 09:45:00,53.0,53.0,52.98,53.0,18250.0,47.391,47.391,47.3731,47.391,18250.0
2016-10-21 09:50:00,53.01,53.04,52.91,52.91,218035.0,47.4,47.4268,47.3105,47.3105,218035.0
2016-10-21 09:55:00,52.9,52.92,52.89,52.89,14950.0,47.3016,47.3195,47.2927,47.2927,14950.0
2016-10-21 10:00:00,52.89,52.99,52.89,52.99,23130.0,47.2927,47.3821,47.2927,47.3821,23130.0
2016-10-21 10:05:00,52.99,53.06,52.99,53.05,16990.0,47.3821,47.4447,47.3821,47.4357,16990.0
2016-10-21 10:10:00,53.06,53.12,53.05,53.12,35270.0,47.4447,47.4983,47.4357,47.4983,35270.0
2016-10-21 10:15:00,53.12,53.17,53.07,53.1,72775.0,47.4983,47.543,47.4536,47.4804,72775.0
2016-10-21 10:20:00,53.09,53.14,53.05,53.14,61485.0,47.4715,47.5162,47.4357,47.5162,61485.0
2016-10-21 10:25:00,53.11,53.13,53.1,53.13,10690.0,47.4894,47.5073,47.4804,47.5073,10690.0
2016-10-21 10:30:00,53.15,53.17,53.06,53.06,59495.0,47.5251,47.543,47.4447,47.4447,59495.0
2016-10-21 10:35:00,53.06,53.08,53.03,53.07,48305.0,47.4447,47.4626,47.4178,47.4536,48305.0
2016-10-21 10:40:00,53.05,53.05,53.02,53.05,9965.0,47.4357,47.4357,47.4089,47.4357,9965.0
2016-10-21 10:45:00,53.04,53.04,53.0,53.0,14035.0,47.4268,47.4268,47.391,47.391,14035.0
2016-10-21 10:50:00,53.01,53.01,52.99,52.99,12920.0,47.4,47.4,47.3821,47.3821,12920.0
2016-10-21 10:55:00,52.99,53.01,52.97,52.99,10025.0,47.3821,47.4,47.3642,47.3821,10025.0
2016-10-21 11:00:00,53.0,53.02,52.99,53.01,44710.0,47.391,47.4089,47.3821,47.4,44710.0
2016-10-21 11:05:00,53.01,53.05,53.01,53.05,14190.0,47.4,47.4357,47.4,47.4357,14190.0
2016-10-21 11:10:00,53.04,53.04,52.98,53.01,31010.0,47.4268,47.4268,47.3731,47.4,31010.0
2016-10-21 11:15:00,52.99,53.02,52.98,52.98,6820.0,47.3821,47.4089,47.3731,47.3731,6820.0
2016-10-21 11:20:00,52.98,53.01,52.95,52.99,57135.0,47.3731,47.4,47.3463,47.3821,57135.0
2016-10-21 11:25:00,52.99,53.0,52.98,53.0,6170.0,47.3821,47.391,47.3731,47.391,6170.0
2016-10-21 11:30:00,53.0,53.0,52.98,52.98,36720.0,47.391,47.391,47.3731,47.3731,36720.0
2016-10-21 11:35:00,52.98,53.01,52.98,53.0,17010.0,47.3731,47.4,47.3731,47.391,17010.0
2016-10-21 11:40:00,53.0,53.0,52.98,52.98,17075.0,47.391,47.391,47.3731,47.3731,17075.0
2016-10-21 11:45:00,52.99,53.06,52.99,53.05,18695.0,47.3821,47.4447,47.3821,47.4357,18695.0
2016-10-21 11:50:00,53.05,53.05,53.03,53.04,9570.0,47.4357,47.4357,47.4178,47.4268,9570.0
2016-10-21 11:55:00,53.06,53.08,53.03,53.05,23960.0,47.4447,47.4626,47.4178,47.4357,23960.0
2016-10-21 12:00:00,53.03,53.06,53.03,53.04,10000.0,47.4178,47.4447,47.4178,47.4268,10000.0
2016-10-21 12:05:00,53.04,53.09,53.04,53.07,6500.0,47.4268,47.4715,47.4268,47.4536,6500.0
2016-10-21 12:10:00,53.07,53.08,53.05,53.07,9815.0,47.4536,47.4626,47.4357,47.4536,9815.0
2016-10-21 12:15:00,53.05,53.05,53.02,53.02,4050.0,47.4357,47.4357,47.4089,47.4089,4050.0
2016-10-21 12:20:00,53.02,53.03,53.0,53.0,7500.0,47.4089,47.4178,47.391,47.391,7500.0
2016-10-21 12:25:00,53.02,53.03,52.99,53.03,12000.0,47.4089,47.4178,47.3821,47.4178,12000.0
2016-10-21 12:30:00,53.01,53.01,52.99,53.0,4500.0,47.4,47.4,47.3821,47.391,4500.0
2016-10-21 12:35:00,53.01,53.07,53.0,53.07,10800.0,47.4,47.4536,47.391,47.4536,10800.0
2016-10-21 12:40:00,53.07,53.09,53.02,53.02,25230.0,47.4536,47.4715,47.4089,47.4089,25230.0
2016-10-21 12:45:00,53.02,53.02,53.02,53.02,1000.0,47.4089,47.4089,47.4089,47.4089,1000.0
2016-10-21 12:50:00,53.01,53.03,53.0,53.03,14080.0,47.4,47.4178,47.391,47.4178,14080.0
2016-10-21 12:55:00,53.04,53.04,53.01,53.01,2250.0,47.4268,47.4268,47.4,47.4,2250.0
2016-10-21 13:00:00,53.0,53.01,52.99,53.01,17745.0,47.391,47.4,47.3821,47.4,17745.0
2016-10-21 13:05:00,53.01,53.05,53.0,53.05,24600.0,47.4,47.4357,47.391,47.4357,24600.0
2016-10-21 13:10:00,53.07,53.07,53.03,53.03,10175.0,47.4536,47.4536,47.4178,47.4178,10175.0
2016-10-21 13:15:00,53.04,53.04,53.02,53.02,11450.0,47.4268,47.4268,47.4089,47.4089,11450.0
2016-10-21 13:20:00,53.01,53.04,53.0,53.0,6865.0,47.4,47.4268,47.391,47.391,6865.0
2016-10-21 13:25:00,53.03,53.06,53.01,53.05,14905.0,47.4178,47.4447,47.4,47.4357,14905.0
2016-10-21 13:30:00,53.08,53.1,53.07,53.07,7000.0,47.4626,47.4804,47.4536,47.4536,7000.0
2016-10-21 13:35:00,53.08,53.1,53.07,53.1,2000.0,47.4626,47.4804,47.4536,47.4804,2000.0
2016-10-21 13:40:00,53.13,53.15,53.1,53.1,22050.0,47.5073,47.5251,47.4804,47.4804,22050.0
2016-10-21 13:45:00,53.12,53.14,53.09,53.14,6000.0,47.4983,47.5162,47.4715,47.5162,6000.0
2016-10-21 13:50:00,53.13,53.17,53.13,53.14,4460.0,47.5073,47.543,47.5073,47.5162,4460.0
2016-10-21 13:55:00,53.14,53.16,53.14,53.14,3000.0,47.5162,47.5341,47.5162,47.5162,3000.0
2016-10-21 14:00:00,53.16,53.19,53.14,53.16,24530.0,47.5341,47.5609,47.5162,47.5341,24530.0
2016-10-21 14:05:00,53.17,53.2,53.17,53.19,9125.0,47.543,47.5699,47.543,47.5609,9125.0
2016-10-21 14:10:00,53.21,53.21,53.2,53.21,3530.0,47.5788,47.5788,47.5699,47.5788,3530.0
2016-10-21 14:15:00,53.21,53.24,53.18,53.23,10550.0,47.5788,47.6056,47.552,47.5967,10550.0
2016-10-21 14:20:00,53.21,53.25,53.19,53.23,13145.0,47.5788,47.6146,47.5609,47.5967,13145.0
2016-10-21 14:25:00,53.25,53.25,53.22,53.23,7500.0,47.6146,47.6146,47.5877,47.5967,7500.0
2016-10-21 14:30:00,53.24,53.25,53.24,53.25,14015.0,47.6056,47.6146,47.6056,47.6146,14015.0
2016-10-21 14:35:00,53.24,53.29,53.24,53.29,6785.0,47.6056,47.6503,47.6056,47.6503,6785.0
2016-10-21 14:40:00,53.3,53.32,53.29,53.32,9500.0,47.6593,47.6772,47.6503,47.6772,9500.0
2016-10-21 14:45:00,53.31,53.35,53.31,53.32,12060.0,47.6682,47.704,47.6682,47.6772,12060.0
2016-10-21 14:50:00,53.33,53.34,53.33,53.34,3500.0,47.6861,47.695,47.6861,47.695,3500.0
2016-10-21 14:55:00,53.35,53.4,53.35,53.4,6075.0,47.704,47.7487,47.704,47.7487,6075.0
2016-10-21 15:00:00,53.4,53.4,53.31,53.31,52390.0,47.7487,47.7487,47.6682,47.6682,52390.0
2016-10-21 15:05:00,53.29,53.32,53.28,53.31,32650.0,47.6503,47.6772,47.6414,47.6682,32650.0
2016-10-21 15:10:00,53.29,53.3,53.28,53.28,3570.0,47.6503,47.6593,47.6414,47.6414,3570.0
2016-10-21 15:15:00,53.29,53.32,53.28,53.28,13195.0,47.6503,47.6772,47.6414,47.6414,13195.0
2016-10-21 15:20:00,53.27,53.27,53.23,53.24,11090.0,47.6324,47.6324,47.5967,47.6056,11090.0
2016-10-21 15:25:00,53.24,53.28,53.23,53.28,14655.0,47.6056,47.6414,47.5967,47.6414,14655.0
2016-10-21 15:30:00,53.28,53.29,53.25,53.29,19365.0,47.6414,47.6503,47.6146,47.6503,19365.0
2016-10-21 15:35:00,53.29,53.3,53.25,53.26,11455.0,47.6503,47.6593,47.6146,47.6235,11455.0
2016-10-21 15:40:00,53.27,53.31,53.22,53.31,12830.0,47.6324,47.6682,47.5877,47.6682,12830.0
2016-10-21 15:45:00,53.31,53.34,53.29,53.31,36130.0,47.6682,47.695,47.6503,47.6682,36130.0
2016-10-21 15:50:00,53.29,53.35,53.27,53.28,49470.0,47.6503,47.704,47.6324,47.6414,49470.0
2016-10-21 15:55:00,53.28,53.32,53.27,53.28,82935.0,47.6414,47.6772,47.6324,47.6414,82935.0
2016-10-24 09:30:00,53.43,53.43,53.27,53.29,27285.0,47.7755,47.7755,47.6324,47.6503,27285.0
2016-10-24 09:35:00,53.34,53.43,53.32,53.37,25175.0,47.695,47.7755,47.6772,47.7219,25175.0
2016-10-24 09:40:00,53.34,53.36,53.29,53.31,7500.0,47.695,47.7129,47.6503,47.6682,7500.0
2016-10-24 09:45:00,53.3,53.32,53.27,53.27,47465.0,47.6593,47.6772,47.6324,47.6324,47465.0
2016-10-24 09:50:00,53.27,53.28,53.22,53.24,6000.0,47.6324,47.6414,47.5877,47.6056,6000.0
2016-10-24 09:55:00,53.22,53.22,53.14,53.18,18000.0,47.5877,47.5877,47.5162,47.552,18000.0
2016-10-24 10:00:00,53.18,53.33,53.15,53.29,27935.0,47.552,47.6861,47.5251,47.6503,27935.0
2016-10-24 10:05:00,53.28,53.29,53.2,53.2,7000.0,47.6414,47.6503,47.5699,47.5699,7000.0
2016-10-24 10:10:00,53.2,53.28,53.17,53.28,13000.0,47.5699,47.6414,47.543,47.6414,13000.0
2016-10-24 10:15:00,53.28,53.3,53.23,53.23,16190.0,47.6414,47.6593,47.5967,47.5967,16190.0
2016-10-24 10:20:00,53.23,53.29,53.18,53.29,12510.0,47.5967,47.6503,47.552,47.6503,12510.0
2016-10-24 10:25:00,53.27,53.35,53.27,53.31,7505.0,47.6324,47.704,47.6324,47.6682,7505.0
2016-10-24 10:30:00,53.25,53.25,53.23,53.25,3885.0,47.6146,47.6146,47.5967,47.6146,3885.0
2016-10-24 10:35:00,53.26,53.26,53.23,53.23,4500.0,47.6235,47.6235,47.5967,47.5967,4500.0
2016-10-24 10:40:00,53.23,53.23,53.16,53.16,10865.0,47.5967,47.5967,47.5341,47.5341,10865.0
2016-10-24 10:45:00,53.15,53.21,53.15,53.21,23195.0,47.5251,47.5788,47.5251,47.5788,23195.0
2016-10-24 10:50:00,53.23,53.23,53.2,53.23,2500.0,47.5967,47.5967,47.5699,47.5967,2500.0
2016-10-24 10:55:00,53.2,53.24,53.2,53.24,15000.0,47.5699,47.6056,47.5699,47.6056,15000.0
2016-10-24 11:00:00,53.2,53.24,53.19,53.23,30345.0,47.5699,47.6056,47.5609,47.5967,30345.0
2016-10-24 11:05:00,53.24,53.29,53.24,53.25,20175.0,47.6056,47.6503,47.6056,47.6146,20175.0
2016-10-24 11:10:00,53.29,53.32,53.28,53.31,15000.0,47.6503,47.6772,47.6414,47.6682,15000.0
2016-10-24 11:15:00,53.34,53.34,53.28,53.28,9860.0,47.695,47.695,47.6414,47.6414,9860.0
2016-10-24 11:20:00,53.27,53.27,53.21,53.21,5000.0,47.6324,47.6324,47.5788,47.5788,5000.0
2016-10-24 11:25:00,53.24,53.25,53.21,53.24,4000.0,47.6056,47.6146,47.5788,47.6056,4000.0
2016-10-24 11:30:00,53.25,53.25,53.23,53.24,7000.0,47.6146,47.6146,47.5967,47.6056,7000.0
2016-10-24 11:35:00,53.25,53.3,53.25,53.3,10160.0,47.6146,47.6593,47.6146,47.6593,10160.0
2016-10-24 11:40:00,53.32,53.32,53.29,53.32,12000.0,47.6772,47.6772,47.6503,47.6772,12000.0
2016-10-24 11:45:00,53.31,53.34,53.29,53.31,66400.0,47.6682,47.695,47.6503,47.6682,66400.0
2016-10-24 11:50:00,53.31,53.33,53.3,53.31,20500.0,47.6682,47.6861,47.6593,47.6682,20500.0
2016-10-24 11:55:00,53.31,53.31,53.29,53.29,4000.0,47.6682,47.6682,47.6503,47.6503,4000.0
2016-10-24 12:00:00,53.29,53.36,53.29,53.34,31780.0,47.6503,47.7129,47.6503,47.695,31780.0
2016-10-24 12:05:00,53.3,53.3,53.29,53.3,4500.0,47.6593,47.6593,47.6503,47.6593,4500.0
2016-10-24 12:10:00,53.3,53.34,53.3,53.31,15535.0,47.6593,47.695,47.6593,47.6682,15535.0
2016-10-24 12:15:00,53.31,53.32,53.28,53.29,4000.0,47.6682,47.6772,47.6414,47.6503,4000.0
2016-10-24 12:20:00,53.32,53.39,53.32,53.39,14980.0,47.6772,47.7397,47.6772,47.7397,14980.0
2016-10-24 12:25:00,53.4,53.42,53.36,53.41,15945.0,47.7487,47.7666,47.7129,47.7576,15945.0
2016-10-24 12:30:00,53.4,53.42,53.4,53.4,2500.0,47.7487,47.7666,47.7487,47.7487,2500.0
2016-10-24 12:35:00,53.39,53.39,53.36,53.37,2000.0,47.7397,47.7397,47.7129,47.7219,2000.0
2016-10-24 12:40:00,53.32,53.35,53.32,53.35,5000.0,47.6772,47.704,47.6772,47.704,5000.0
2016-10-24 12:45:00,53.33,53.33,53.3,53.33,7500.0,47.6861,47.6861,47.6593,47.6861,7500.0
2016-10-24 12:50:00,53.31,53.32,53.29,53.32,12795.0,47.6682,47.6772,47.6503,47.6772,12795.0
2016-10-24 12:55:00,53.3,53.34,53.29,53.34,24685.0,47.6593,47.695,47.6503,47.695,24685.0
2016-10-24 13:00:00,53.33,53.33,53.29,53.3,28555.0,47.6861,47.6861,47.6503,47.6593,28555.0
2016-10-24 13:05:00,53.3,53.31,53.3,53.31,1000.0,47.6593,47.6682,47.6593,47.6682,1000.0
2016-10-24 13:10:00,53.31,53.32,53.29,53.29,11555.0,47.6682,47.6772,47.6503,47.6503,11555.0
2016-10-24 13:15:00,53.3,53.33,53.3,53.33,6000.0,47.6593,47.6861,47.6593,47.6861,6000.0
2016-10-24 13:20:00,53.32,53.32,53.3,53.3,2000.0,47.6772,47.6772,47.6593,47.6593,2000.0
2016-10-24 13:25:00,53.29,53.29,53.29,53.29,500.0,47.6503,47.6503,47.6503,47.6503,500.0
2016-10-24 13:30:00,53.31,53.31,53.3,53.3,6000.0,47.6682,47.6682,47.6593,47.6593,6000.0
2016-10-24 13:35:00,53.3,53.3,53.3,53.3,2000.0,47.6593,47.6593,47.6593,47.6593,2000.0
2016-10-24 13:40:00,53.3,53.33,53.3,53.33,7775.0,47.6593,47.6861,47.6593,47.6861,7775.0
2016-10-24 13:45:00,53.33,53.35,53.33,53.35,1500.0,47.6861,47.704,47.6861,47.704,1500.0
2016-10-24 13:50:00,53.35,53.39,53.34,53.36,12665.0,47.704,47.7397,47.695,47.7129,12665.0
2016-10-24 13:55:00,53.36,53.36,53.36,53.36,0.0,47.7129,47.7129,47.7129,47.7129,0.0
2016-10-24 14:00:00,53.36,53.36,53.35,53.36,2500.0,47.7129,47.7129,47.704,47.7129,2500.0
2016-10-24 14:05:00,53.35,53.35,53.32,53.33,6000.0,47.704,47.704,47.6772,47.6861,6000.0
2016-10-24 14:10:00,53.35,53.35,53.31,53.32,5000.0,47.704,47.704,47.6682,47.6772,5000.0
2016-10-24 14:15:00,53.3,53.32,53.3,53.32,2500.0,47.6593,47.6772,47.6593,47.6772,2500.0
2016-10-24 14:20:00,53.33,53.34,53.33,53.33,3000.0,47.6861,47.695,47.6861,47.6861,3000.0
2016-10-24 14:25:00,53.33,53.34,53.29,53.3,10685.0,47.6861,47.695,47.6503,47.6593,10685.0
2016-10-24 14:30:00,53.29,53.31,53.29,53.3,8500.0,47.6503,47.6682,47.6503,47.6593,8500.0
2016-10-24 14:35:00,53.3,53.31,53.29,53.31,19000.0,47.6593,47.6682,47.6503,47.6682,19000.0
2016-10-24 14:40:00,53.31,53.32,53.29,53.29,5230.0,47.6682,47.6772,47.6503,47.6503,5230.0
2016-10-24 14:45:00,53.29,53.31,53.29,53.31,11000.0,47.6503,47.6682,47.6503,47.6682,11000.0
2016-10-24 14:50:00,53.3,53.31,53.3,53.3,3615.0,47.6593,47.6682,47.6593,47.6593,3615.0
2016-10-24 14:55:00,53.32,53.34,53.32,53.32,13550.0,47.6772,47.695,47.6772,47.6772,13550.0
2016-10-24 15:00:00,53.31,53.31,53.3,53.31,11000.0,47.6682,47.6682,47.6593,47.6682,11000.0
2016-10-24 15:05:00,53.31,53.31,53.29,53.31,11010.0,47.6682,47.6682,47.6503,47.6682,11010.0
2016-10-24 15:10:00,53.32,53.32,53.29,53.29,4575.0,47.6772,47.6772,47.6503,47.6503,4575.0
2016-10-24 15:15:00,53.29,53.32,53.29,53.32,21225.0,47.6503,47.6772,47.6503,47.6772,21225.0
2016-10-24 15:20:00,53.33,53.33,53.29,53.3,7000.0,47.6861,47.6861,47.6503,47.6593,7000.0
2016-10-24 15:25:00,53.3,53.32,53.29,53.32,12475.0,47.6593,47.6772,47.6503,47.6772,12475.0
2016-10-24 15:30:00,53.32,53.32,53.29,53.31,15920.0,47.6772,47.6772,47.6503,47.6682,15920.0
2016-10-24 15:35:00,53.31,53.33,53.3,53.31,14090.0,47.6682,47.6861,47.6593,47.6682,14090.0
2016-10-24 15:40:00,53.3,53.32,53.29,53.32,28030.0,47.6593,47.6772,47.6503,47.6772,28030.0
2016-10-24 15:45:00,53.32,53.34,53.31,53.33,24325.0,47.6772,47.695,47.6682,47.6861,24325.0
2016-10-24 15:50:00,53.32,53.34,53.3,53.3,32145.0,47.6772,47.695,47.6593,47.6593,32145.0
2016-10-24 15:55:00,53.29,53.34,53.29,53.29,107575.0,47.6503,47.695,47.6503,47.6503,107575.0
2016-10-25 09:30:00,53.2,53.33,53.2,53.33,29815.0,47.5699,47.6861,47.5699,47.6861,29815.0
2016-10-25 09:35:00,53.33,53.33,53.24,53.3,11500.0,47.6861,47.6861,47.6056,47.6593,11500.0
2016-10-25 09:40:00,53.3,53.31,53.28,53.31,32200.0,47.6593,47.6682,47.6414,47.6682,32200.0
2016-10-25 09:45:00,53.3,53.4,53.29,53.4,25160.0,47.6593,47.7487,47.6503,47.7487,25160.0
2016-10-25 09:50:00,53.36,53.38,53.35,53.38,9950.0,47.7129,47.7308,47.704,47.7308,9950.0
2016-10-25 09:55:00,53.36,53.46,53.33,53.46,14925.0,47.7129,47.8023,47.6861,47.8023,14925.0
2016-10-25 10:00:00,53.5,53.63,53.45,53.59,74100.0,47.8381,47.9543,47.7934,47.9186,74100.0
2016-10-25 10:05:00,53.59,53.63,53.56,53.59,65330.0,47.9186,47.9543,47.8918,47.9186,65330.0
2016-10-25 10:10:00,53.61,53.65,53.58,53.6,51395.0,47.9365,47.9722,47.9096,47.9275,51395.0
2016-10-25 10:15:00,53.62,53.65,53.62,53.65,10905.0,47.9454,47.9722,47.9454,47.9722,10905.0
2016-10-25 10:20:00,53.65,53.76,53.61,53.76,56240.0,47.9722,48.0706,47.9365,48.0706,56240.0
2016-10-25 10:25:00,53.74,53.74,53.69,53.73,10500.0,48.0527,48.0527,48.008,48.0438,10500.0
2016-10-25 10:30:00,53.71,53.73,53.71,53.73,3500.0,48.0259,48.0438,48.0259,48.0438,3500.0
2016-10-25 10:35:00,53.74,53.77,53.72,53.72,14310.0,48.0527,48.0795,48.0348,48.0348,14310.0
2016-10-25 10:40:00,53.7,53.74,53.67,53.67,9530.0,48.0169,48.0527,47.9901,47.9901,9530.0
2016-10-25 10:45:00,53.65,53.65,53.54,53.56,6000.0,47.9722,47.9722,47.8739,47.8918,6000.0
2016-10-25 10:50:00,53.56,53.59,53.54,53.54,11500.0,47.8918,47.9186,47.8739,47.8739,11500.0
2016-10-25 10:55:00,53.55,53.55,53.46,53.46,8500.0,47.8828,47.8828,47.8023,47.8023,8500.0
2016-10-25 11:00:00,53.44,53.44,53.4,53.41,6995.0,47.7845,47.7845,47.7487,47.7576,6995.0
2016-10-25 11:05:00,53.41,53.42,53.39,53.39,5005.0,47.7576,47.7666,47.7397,47.7397,5005.0
2016-10-25 11:10:00,53.39,53.41,53.36,53.37,9610.0,47.7397,47.7576,47.7129,47.7219,9610.0
2016-10-25 11:15:00,53.36,53.44,53.35,53.44,12500.0,47.7129,47.7845,47.704,47.7845,12500.0
2016-10-25 11:20:00,53.42,53.48,53.41,53.48,7000.0,47.7666,47.8202,47.7576,47.8202,7000.0
2016-10-25 11:25:00,53.48,53.52,53.48,53.51,13000.0,47.8202,47.856,47.8202,47.847,13000.0
2016-10-25 11:30:00,53.52,53.55,53.48,53.48,13125.0,47.856,47.8828,47.8202,47.8202,13125.0
2016-10-25 11:35:00,53.42,53.47,53.42,53.46,5000.0,47.7666,47.8113,47.7666,47.8023,5000.0
2016-10-25 11:40:00,53.44,53.47,53.43,53.43,3500.0,47.7845,47.8113,47.7755,47.7755,3500.0
2016-10-25 11:45:00,53.41,53.41,53.38,53.38,3000.0,47.7576,47.7576,47.7308,47.7308,3000.0
2016-10-25 11:50:00,53.36,53.43,53.36,53.43,5640.0,47.7129,47.7755,47.7129,47.7755,5640.0
2016-10-25 11:55:00,53.43,53.43,53.38,53.42,8000.0,47.7755,47.7755,47.7308,47.7666,8000.0
2016-10-25 12:00:00,53.39,53.45,53.39,53.42,6000.0,47.7397,47.7934,47.7397,47.7666,6000.0
2016-10-25 12:05:00,53.44,53.47,53.37,53.42,10000.0,47.7845,47.8113,47.7219,47.7666,10000.0
2016-10-25 12:10:00,53.42,53.43,53.42,53.43,2500.0,47.7666,47.7755,47.7666,47.7755,2500.0
2016-10-25 12:15:00,53.41,53.45,53.4,53.45,9160.0,47.7576,47.7934,47.7487,47.7934,9160.0
2016-10-25 12:20:00,53.46,53.48,53.4,53.4,12345.0,47.8023,47.8202,47.7487,47.7487,12345.0
2016-10-25 12:25:00,53.4,53.4,53.35,53.37,7500.0,47.7487,47.7487,47.704,47.7219,7500.0
2016-10-25 12:30:00,53.38,53.45,53.38,53.42,3005.0,47.7308,47.7934,47.7308,47.7666,3005.0
2016-10-25 12:35:00,53.39,53.41,53.39,53.41,1500.0,47.7397,47.7576,47.7397,47.7576,1500.0
2016-10-25 12:40:00,53.43,53.43,53.39,53.39,1000.0,47.7755,47.7755,47.7397,47.7397,1000.0
2016-10-25 12:45:00,53.43,53.49,53.43,53.46,9000.0,47.7755,47.8292,47.7755,47.8023,9000.0
2016-10-25 12:50:00,53.44,53.47,53.44,53.47,6500.0,47.7845,47.8113,47.7845,47.8113,6500.0
2016-10-25 12:55:00,53.44,53.44,53.43,53.43,3500.0,47.7845,47.7845,47.7755,47.7755,3500.0
2016-10-25 13:00:00,53.43,53.44,53.4,53.42,12915.0,47.7755,47.7845,47.7487,47.7666,12915.0
2016-10-25 13:05:00,53.45,53.5,53.44,53.46,9000.0,47.7934,47.8381,47.7845,47.8023,9000.0
2016-10-25 13:10:00,53.44,53.44,53.35,53.35,21670.0,47.7845,47.7845,47.704,47.704,21670.0
2016-10-25 13:15:00,53.33,53.35,53.29,53.3,25850.0,47.6861,47.704,47.6503,47.6593,25850.0
2016-10-25 13:20:00,53.3,53.33,53.29,53.3,25215.0,47.6593,47.6861,47.6503,47.6593,25215.0
2016-10-25 13:25:00,53.31,53.35,53.29,53.3,53065.0,47.6682,47.704,47.6503,47.6593,53065.0
2016-10-25 13:30:00,53.31,53.32,53.31,53.32,4500.0,47.6682,47.6772,47.6682,47.6772,4500.0
2016-10-25 13:35:00,53.34,53.34,53.33,53.34,8420.0,47.695,47.695,47.6861,47.695,8420.0
2016-10-25 13:40:00,53.35,53.37,53.34,53.35,7605.0,47.704,47.7219,47.695,47.704,7605.0
2016-10-25 13:45:00,53.33,53.36,53.33,53.34,6500.0,47.6861,47.7129,47.6861,47.695,6500.0
2016-10-25 13:50:00,53.36,53.37,53.34,53.35,6000.0,47.7129,47.7219,47.695,47.704,6000.0
2016-10-25 13:55:00,53.33,53.33,53.3,53.3,2000.0,47.6861,47.6861,47.6593,47.6593,2000.0
2016-10-25 14:00:00,53.31,53.37,53.31,53.34,13880.0,47.6682,47.7219,47.6682,47.695,13880.0
2016-10-25 14:05:00,53.33,53.36,53.33,53.33,5450.0,47.6861,47.7129,47.6861,47.6861,5450.0
2016-10-25 14:10:00,53.35,53.35,53.32,53.32,5500.0,47.704,47.704,47.6772,47.6772,5500.0
2016-10-25 14:15:00,53.33,53.33,53.31,53.32,7195.0,47.6861,47.6861,47.6682,47.6772,7195.0
2016-10-25 14:20:00,53.31,53.36,53.3,53.35,10500.0,47.6682,47.7129,47.6593,47.704,10500.0
2016-10-25 14:25:00,53.33,53.34,53.33,53.34,2500.0,47.6861,47.695,47.6861,47.695,2500.0
2016-10-25 14:30:00,53.34,53.36,53.34,53.36,9050.0,47.695,47.7129,47.695,47.7129,9050.0
2016-10-25 14:35:00,53.38,53.38,53.33,53.36,10000.0,47.7308,47.7308,47.6861,47.7129,10000.0
2016-10-25 14:40:00,53.34,53.36,53.34,53.35,5870.0,47.695,47.7129,47.695,47.704,5870.0
2016-10-25 14:45:00,53.37,53.37,53.34,53.35,14810.0,47.7219,47.7219,47.695,47.704,14810.0
2016-10-25 14:50:00,53.37,53.37,53.34,53.35,17500.0,47.7219,47.7219,47.695,47.704,17500.0
2016-10-25 14:55:00,53.33,53.36,53.32,53.36,24000.0,47.6861,47.7129,47.6772,47.7129,24000.0
2016-10-25 15:00:00,53.32,53.36,53.32,53.34,17375.0,47.6772,47.7129,47.6772,47.695,17375.0
2016-10-25 15:05:00,53.34,53.36,53.31,53.34,44810.0,47.695,47.7129,47.6682,47.695,44810.0
2016-10-25 15:10:00,53.35,53.4,53.32,53.35,30000.0,47.704,47.7487,47.6772,47.704,30000.0
2016-10-25 15:15:00,53.33,53.36,53.33,53.34,19830.0,47.6861,47.7129,47.6861,47.695,19830.0
2016-10-25 15:20:00,53.35,53.38,53.34,53.36,16000.0,47.704,47.7308,47.695,47.7129,16000.0
2016-10-25 15:25:00,53.37,53.43,53.36,53.43,8500.0,47.7219,47.7755,47.7129,47.7755,8500.0
2016-10-25 15:30:00,53.41,53.44,53.38,53.4,27265.0,47.7576,47.7845,47.7308,47.7487,27265.0
2016-10-25 15:35:00,53.39,53.39,53.34,53.34,8500.0,47.7397,47.7397,47.695,47.695,8500.0
2016-10-25 15:40:00,53.34,53.36,53.31,53.35,33800.0,47.695,47.7129,47.6682,47.704,33800.0
2016-10-25 15:45:00,53.33,53.39,53.33,53.38,26280.0,47.6861,47.7397,47.6861,47.7308,26280.0
2016-10-25 15:50:00,53.38,53.38,53.35,53.38,63175.0,47.7308,47.7308,47.704,47.7308,63175.0
2016-10-25 15:55:00,53.37,53.44,53.36,53.42,199930.0,47.7219,47.7845,47.7129,47.7666,199930.0
2016-10-26 09:30:00,53.19,53.22,53.18,53.21,17650.0,47.5609,47.5877,47.552,47.5788,17650.0
2016-10-26 09:35:00,53.33,53.33,53.27,53.3,2000.0,47.6861,47.6861,47.6324,47.6593,2000.0
2016-10-26 09:40:00,53.39,53.41,53.38,53.38,2250.0,47.7397,47.7576,47.7308,47.7308,2250.0
2016-10-26 09:45:00,53.41,53.57,53.4,53.52,9535.0,47.7576,47.9007,47.7487,47.856,9535.0
2016-10-26 09:50:00,53.52,53.53,53.4,53.47,12500.0,47.856,47.8649,47.7487,47.8113,12500.0
2016-10-26 09:55:00,53.44,53.44,53.35,53.37,4670.0,47.7845,47.7845,47.704,47.7219,4670.0
2016-10-26 10:00:00,53.36,53.38,53.28,53.3,14525.0,47.7129,47.7308,47.6414,47.6593,14525.0
2016-10-26 10:05:00,53.3,53.3,53.22,53.25,20085.0,47.6593,47.6593,47.5877,47.6146,20085.0
2016-10-26 10:10:00,53.27,53.32,53.27,53.31,7000.0,47.6324,47.6772,47.6324,47.6682,7000.0
2016-10-26 10:15:00,53.27,53.32,53.24,53.24,9000.0,47.6324,47.6772,47.6056,47.6056,9000.0
2016-10-26 10:20:00,53.28,53.31,53.25,53.31,8565.0,47.6414,47.6682,47.6146,47.6682,8565.0
2016-10-26 10:25:00,53.27,53.28,53.25,53.26,8500.0,47.6324,47.6414,47.6146,47.6235,8500.0
2016-10-26 10:30:00,53.29,53.3,53.19,53.21,28355.0,47.6503,47.6593,47.5609,47.5788,28355.0
2016-10-26 10:35:00,53.24,53.25,53.21,53.21,4000.0,47.6056,47.6146,47.5788,47.5788,4000.0
2016-10-26 10:40:00,53.23,53.23,53.21,53.21,1500.0,47.5967,47.5967,47.5788,47.5788,1500.0
2016-10-26 10:45:00,53.21,53.23,53.18,53.22,45440.0,47.5788,47.5967,47.552,47.5877,45440.0
2016-10-26 10:50:00,53.23,53.28,53.23,53.27,8500.0,47.5967,47.6414,47.5967,47.6324,8500.0
2016-10-26 10:55:00,53.26,53.43,53.26,53.41,13860.0,47.6235,47.7755,47.6235,47.7576,13860.0
2016-10-26 11:00:00,53.46,53.46,53.41,53.42,9010.0,47.8023,47.8023,47.7576,47.7666,9010.0
2016-10-26 11:05:00,53.41,53.43,53.39,53.39,14500.0,47.7576,47.7755,47.7397,47.7397,14500.0
2016-10-26 11:10:00,53.42,53.45,53.4,53.45,10080.0,47.7666,47.7934,47.7487,47.7934,10080.0
2016-10-26 11:15:00,53.45,53.45,53.37,53.38,5000.0,47.7934,47.7934,47.7219,47.7308,5000.0
2016-10-26 11:20:00,53.34,53.34,53.3,53.3,14155.0,47.695,47.695,47.6593,47.6593,14155.0
2016-10-26 11:25:00,53.31,53.32,53.29,53.29,12000.0,47.6682,47.6772,47.6503,47.6503,12000.0
2016-10-26 11:30:00,53.32,53.32,53.29,53.29,5500.0,47.6772,47.6772,47.6503,47.6503,5500.0
2016-10-26 11:35:00,53.29,53.3,53.28,53.29,10000.0,47.6503,47.6593,47.6414,47.6503,10000.0
2016-10-26 11:40:00,53.3,53.3,53.23,53.23,6715.0,47.6593,47.6593,47.5967,47.5967,6715.0
2016-10-26 11:45:00,53.21,53.27,53.21,53.26,10500.0,47.5788,47.6324,47.5788,47.6235,10500.0
2016-10-26 11:50:00,53.26,53.33,53.26,53.33,8500.0,47.6235,47.6861,47.6235,47.6861,8500.0
2016-10-26 11:55:00,53.31,53.33,53.21,53.21,17695.0,47.6682,47.6861,47.5788,47.5788,17695.0
2016-10-26 12:00:00,53.25,53.25,53.18,53.19,18480.0,47.6146,47.6146,47.552,47.5609,18480.0
2016-10-26 12:05:00,53.2,53.21,53.18,53.2,11250.0,47.5699,47.5788,47.552,47.5699,11250.0
2016-10-26 12:10:00,53.21,53.27,53.21,53.27,11000.0,47.5788,47.6324,47.5788,47.6324,11000.0
2016-10-26 12:15:00,53.26,53.26,53.21,53.21,8520.0,47.6235,47.6235,47.5788,47.5788,8520.0
2016-10-26 12:20:00,53.19,53.24,53.19,53.22,10505.0,47.5609,47.6056,47.5609,47.5877,10505.0
2016-10-26 12:25:00,53.21,53.23,53.2,53.23,10000.0,47.5788,47.5967,47.5699,47.5967,10000.0
2016-10-26 12:30:00,53.24,53.32,53.23,53.32,6500.0,47.6056,47.6772,47.5967,47.6772,6500.0
2016-10-26 12:35:00,53.32,53.32,53.28,53.28,8570.0,47.6772,47.6772,47.6414,47.6414,8570.0
2016-10-26 12:40:00,53.28,53.31,53.28,53.29,8500.0,47.6414,47.6682,47.6414,47.6503,8500.0
2016-10-26 12:45:00,53.31,53.35,53.3,53.34,6500.0,47.6682,47.704,47.6593,47.695,6500.0
2016-10-26 12:50:00,53.32,53.32,53.29,53.29,15500.0,47.6772,47.6772,47.6503,47.6503,15500.0
2016-10-26 12:55:00,53.31,53.32,53.27,53.28,5975.0,47.6682,47.6772,47.6324,47.6414,5975.0
2016-10-26 13:00:00,53.27,53.27,53.19,53.2,6000.0,47.6324,47.6324,47.5609,47.5699,6000.0
2016-10-26 13:05:00,53.2,53.25,53.19,53.25,16870.0,47.5699,47.6146,47.5609,47.6146,16870.0
2016-10-26 13:10:00,53.22,53.23,53.19,53.2,21000.0,47.5877,47.5967,47.5609,47.5699,21000.0
2016-10-26 13:15:00,53.2,53.23,53.2,53.22,8255.0,47.5699,47.5967,47.5699,47.5877,8255.0
2016-10-26 13:20:00,53.22,53.24,53.21,53.23,10885.0,47.5877,47.6056,47.5788,47.5967,10885.0
2016-10-26 13:25:00,53.23,53.23,53.2,53.2,4000.0,47.5967,47.5967,47.5699,47.5699,4000.0
2016-10-26 13:30:00,53.2,53.27,53.2,53.23,16450.0,47.5699,47.6324,47.5699,47.5967,16450.0
2016-10-26 13:35:00,53.24,53.24,53.2,53.21,26000.0,47.6056,47.6056,47.5699,47.5788,26000.0
2016-10-26 13:40:00,53.21,53.24,53.2,53.24,11000.0,47.5788,47.6056,47.5699,47.6056,11000.0
2016-10-26 13:45:00,53.22,53.26,53.22,53.26,4000.0,47.5877,47.6235,47.5877,47.6235,4000.0
2016-10-26 13:50:00,53.27,53.27,53.23,53.23,20000.0,47.6324,47.6324,47.5967,47.5967,20000.0
2016-10-26 13:55:00,53.23,53.24,53.22,53.24,3255.0,47.5967,47.6056,47.5877,47.6056,3255.0
2016-10-26 14:00:00,53.22,53.24,53.2,53.21,34775.0,47.5877,47.6056,47.5699,47.5788,34775.0
2016-10-26 14:05:00,53.21,53.23,53.21,53.22,15600.0,47.5788,47.5967,47.5788,47.5877,15600.0
2016-10-26 14:10:00,53.22,53.26,53.21,53.26,10500.0,47.5877,47.6235,47.5788,47.6235,10500.0
2016-10-26 14:15:00,53.26,53.28,53.25,53.27,9980.0,47.6235,47.6414,47.6146,47.6324,9980.0
2016-10-26 14:20:00,53.26,53.28,53.23,53.23,7000.0,47.6235,47.6414,47.5967,47.5967,7000.0
2016-10-26 14:25:00,53.23,53.27,53.22,53.24,13000.0,47.5967,47.6324,47.5877,47.6056,13000.0
2016-10-26 14:30:00,53.23,53.28,53.21,53.28,14500.0,47.5967,47.6414,47.5788,47.6414,14500.0
2016-10-26 14:35:00,53.28,53.29,53.25,53.29,12500.0,47.6414,47.6503,47.6146,47.6503,12500.0
2016-10-26 14:40:00,53.3,53.3,53.22,53.23,11000.0,47.6593,47.6593,47.5877,47.5967,11000.0
2016-10-26 14:45:00,53.23,53.23,53.2,53.21,18000.0,47.5967,47.5967,47.5699,47.5788,18000.0
2016-10-26 14:50:00,53.21,53.22,53.21,53.21,13005.0,47.5788,47.5877,47.5788,47.5788,13005.0
2016-10-26 14:55:00,53.21,53.24,53.2,53.23,15025.0,47.5788,47.6056,47.5699,47.5967,15025.0
2016-10-26 15:00:00,53.23,53.23,53.2,53.22,13200.0,47.5967,47.5967,47.5699,47.5877,13200.0
2016-10-26 15:05:00,53.24,53.24,53.21,53.21,33000.0,47.6056,47.6056,47.5788,47.5788,33000.0
2016-10-26 15:10:00,53.21,53.24,53.21,53.24,15000.0,47.5788,47.6056,47.5788,47.6056,15000.0
2016-10-26 15:15:00,53.23,53.25,53.21,53.24,17600.0,47.5967,47.6146,47.5788,47.6056,17600.0
2016-10-26 15:20:00,53.24,53.28,53.22,53.28,30335.0,47.6056,47.6414,47.5877,47.6414,30335.0
2016-10-26 15:25:00,53.27,53.27,53.21,53.23,31935.0,47.6324,47.6324,47.5788,47.5967,31935.0
2016-10-26 15:30:00,53.22,53.25,53.21,53.25,25075.0,47.5877,47.6146,47.5788,47.6146,25075.0
2016-10-26 15:35:00,53.23,53.24,53.21,53.21,16510.0,47.5967,47.6056,47.5788,47.5788,16510.0
2016-10-26 15:40:00,53.21,53.23,53.21,53.23,29610.0,47.5788,47.5967,47.5788,47.5967,29610.0
2016-10-26 15:45:00,53.22,53.25,53.2,53.2,38155.0,47.5877,47.6146,47.5699,47.5699,38155.0
2016-10-26 15:50:00,53.21,53.29,53.21,53.26,125325.0,47.5788,47.6503,47.5788,47.6235,125325.0
2016-10-26 15:55:00,53.26,53.31,53.26,53.29,159480.0,47.6235,47.6682,47.6235,47.6503,159480.0
2016-10-27 09:30:00,53.35,53.38,53.26,53.31,24125.0,47.704,47.7308,47.6235,47.6682,24125.0
2016-10-27 09:35:00,53.31,53.34,53.17,53.25,45545.0,47.6682,47.695,47.543,47.6146,45545.0
2016-10-27 09:40:00,53.3,53.39,53.26,53.39,22000.0,47.6593,47.7397,47.6235,47.7397,22000.0
2016-10-27 09:45:00,53.39,53.42,53.26,53.3,30350.0,47.7397,47.7666,47.6235,47.6593,30350.0
2016-10-27 09:50:00,53.31,53.32,53.27,53.31,17780.0,47.6682,47.6772,47.6324,47.6682,17780.0
2016-10-27 09:55:00,53.27,53.27,53.25,53.26,43000.0,47.6324,47.6324,47.6146,47.6235,43000.0
2016-10-27 10:00:00,53.26,53.27,53.21,53.24,47385.0,47.6235,47.6324,47.5788,47.6056,47385.0
2016-10-27 10:05:00,53.25,53.28,53.22,53.26,67660.0,47.6146,47.6414,47.5877,47.6235,67660.0
2016-10-27 10:10:00,53.24,53.27,53.23,53.26,29600.0,47.6056,47.6324,47.5967,47.6235,29600.0
2016-10-27 10:15:00,53.26,53.28,53.21,53.22,76495.0,47.6235,47.6414,47.5788,47.5877,76495.0
2016-10-27 10:20:00,53.24,53.26,53.21,53.25,43820.0,47.6056,47.6235,47.5788,47.6146,43820.0
2016-10-27 10:25:00,53.24,53.27,53.17,53.17,71180.0,47.6056,47.6324,47.543,47.543,71180.0
2016-10-27 10:30:00,53.17,53.2,53.11,53.14,81415.0,47.543,47.5699,47.4894,47.5162,81415.0
2016-10-27 10:35:00,53.13,53.15,53.02,53.05,43820.0,47.5073,47.5251,47.4089,47.4357,43820.0
2016-10-27 10:40:00,53.06,53.08,53.03,53.06,11595.0,47.4447,47.4626,47.4178,47.4447,11595.0
2016-10-27 10:45:00,53.06,53.08,53.03,53.08,14450.0,47.4447,47.4626,47.4178,47.4626,14450.0
2016-10-27 10:50:00,53.08,53.12,53.08,53.12,4500.0,47.4626,47.4983,47.4626,47.4983,4500.0
2016-10-27 10:55:00,53.12,53.19,53.08,53.19,10000.0,47.4983,47.5609,47.4626,47.5609,10000.0
2016-10-27 11:00:00,53.14,53.22,53.13,53.15,16145.0,47.5162,47.5877,47.5073,47.5251,16145.0
2016-10-27 11:05:00,53.15,53.21,53.14,53.19,16935.0,47.5251,47.5788,47.5162,47.5609,16935.0
2016-10-27 11:10:00,53.19,53.19,53.15,53.16,11525.0,47.5609,47.5609,47.5251,47.5341,11525.0
2016-10-27 11:15:00,53.16,53.16,53.15,53.15,7590.0,47.5341,47.5341,47.5251,47.5251,7590.0
2016-10-27 11:20:00,53.17,53.21,53.17,53.21,6065.0,47.543,47.5788,47.543,47.5788,6065.0
2016-10-27 11:25:00,53.21,53.21,53.16,53.16,4590.0,47.5788,47.5788,47.5341,47.5341,4590.0
2016-10-27 11:30:00,53.16,53.2,53.13,53.15,21500.0,47.5341,47.5699,47.5073,47.5251,21500.0
2016-10-27 11:35:00,53.14,53.2,53.13,53.2,16680.0,47.5162,47.5699,47.5073,47.5699,16680.0
2016-10-27 11:40:00,53.18,53.24,53.18,53.21,4500.0,47.552,47.6056,47.552,47.5788,4500.0
2016-10-27 11:45:00,53.21,53.28,53.2,53.22,11975.0,47.5788,47.6414,47.5699,47.5877,11975.0
2016-10-27 11:50:00,53.24,53.27,53.19,53.19,4030.0,47.6056,47.6324,47.5609,47.5609,4030.0
2016-10-27 11:55:00,53.19,53.31,53.19,53.31,8625.0,47.5609,47.6682,47.5609,47.6682,8625.0
2016-10-27 12:00:00,53.31,53.39,53.29,53.37,27645.0,47.6682,47.7397,47.6503,47.7219,27645.0
2016-10-27 12:05:00,53.38,53.4,53.36,53.39,22810.0,47.7308,47.7487,47.7129,47.7397,22810.0
2016-10-27 12:10:00,53.37,53.38,53.36,53.36,11825.0,47.7219,47.7308,47.7129,47.7129,11825.0
2016-10-27 12:15:00,53.37,53.39,53.34,53.34,11650.0,47.7219,47.7397,47.695,47.695,11650.0
2016-10-27 12:20:00,53.3,53.3,53.3,53.3,500.0,47.6593,47.6593,47.6593,47.6593,500.0
2016-10-27 12:25:00,53.28,53.28,53.24,53.24,1500.0,47.6414,47.6414,47.6056,47.6056,1500.0
2016-10-27 12:30:00,53.24,53.26,53.21,53.26,30355.0,47.6056,47.6235,47.5788,47.6235,30355.0
2016-10-27 12:35:00,53.25,53.25,53.19,53.22,25925.0,47.6146,47.6146,47.5609,47.5877,25925.0
2016-10-27 12:40:00,53.23,53.23,53.21,53.21,5500.0,47.5967,47.5967,47.5788,47.5788,5500.0
2016-10-27 12:45:00,53.2,53.23,53.19,53.23,5880.0,47.5699,47.5967,47.5609,47.5967,5880.0
2016-10-27 12:50:00,53.22,53.23,53.2,53.23,9225.0,47.5877,47.5967,47.5699,47.5967,9225.0
2016-10-27 12:55:00,53.22,53.25,53.22,53.25,2705.0,47.5877,47.6146,47.5877,47.6146,2705.0
2016-10-27 13:00:00,53.24,53.24,53.21,53.23,13910.0,47.6056,47.6056,47.5788,47.5967,13910.0
2016-10-27 13:05:00,53.22,53.24,53.19,53.19,14020.0,47.5877,47.6056,47.5609,47.5609,14020.0
2016-10-27 13:10:00,53.21,53.24,53.19,53.19,4000.0,47.5788,47.6056,47.5609,47.5609,4000.0
2016-10-27 13:15:00,53.22,53.24,53.21,53.21,2500.0,47.5877,47.6056,47.5788,47.5788,2500.0
2016-10-27 13:20:00,53.22,53.24,53.19,53.24,9505.0,47.5877,47.6056,47.5609,47.6056,9505.0
2016-10-27 13:25:00,53.22,53.25,53.2,53.25,12845.0,47.5877,47.6146,47.5699,47.6146,12845.0
2016-10-27 13:30:00,53.26,53.26,53.24,53.24,28570.0,47.6235,47.6235,47.6056,47.6056,28570.0
2016-10-27 13:35:00,53.26,53.32,53.24,53.32,6580.0,47.6235,47.6772,47.6056,47.6772,6580.0
2016-10-27 13:40:00,53.31,53.32,53.28,53.29,10250.0,47.6682,47.6772,47.6414,47.6503,10250.0
2016-10-27 13:45:00,53.28,53.29,53.27,53.29,4000.0,47.6414,47.6503,47.6324,47.6503,4000.0
2016-10-27 13:50:00,53.26,53.3,53.26,53.3,6500.0,47.6235,47.6593,47.6235,47.6593,6500.0
2016-10-27 13:55:00,53.31,53.31,53.26,53.26,23000.0,47.6682,47.6682,47.6235,47.6235,23000.0
2016-10-27 14:00:00,53.26,53.31,53.25,53.28,11730.0,47.6235,47.6682,47.6146,47.6414,11730.0
2016-10-27 14:05:00,53.27,53.31,53.27,53.3,7020.0,47.6324,47.6682,47.6324,47.6593,7020.0
2016-10-27 14:10:00,53.3,53.32,53.26,53.3,15975.0,47.6593,47.6772,47.6235,47.6593,15975.0
2016-10-27 14:15:00,53.33,53.33,53.28,53.28,30960.0,47.6861,47.6861,47.6414,47.6414,30960.0
2016-10-27 14:20:00,53.29,53.3,53.26,53.26,5775.0,47.6503,47.6593,47.6235,47.6235,5775.0
2016-10-27 14:25:00,53.27,53.33,53.26,53.33,7500.0,47.6324,47.6861,47.6235,47.6861,7500.0
2016-10-27 14:30:00,53.34,53.36,53.31,53.34,16050.0,47.695,47.7129,47.6682,47.695,16050.0
2016-10-27 14:35:00,53.33,53.37,53.3,53.37,9500.0,47.6861,47.7219,47.6593,47.7219,9500.0
2016-10-27 14:40:00,53.39,53.39,53.33,53.37,14500.0,47.7397,47.7397,47.6861,47.7219,14500.0
2016-10-27 14:45:00,53.35,53.36,53.33,53.35,17500.0,47.704,47.7129,47.6861,47.704,17500.0
2016-10-27 14:50:00,53.36,53.38,53.35,53.36,7500.0,47.7129,47.7308,47.704,47.7129,7500.0
2016-10-27 14:55:00,53.37,53.48,53.36,53.4,49295.0,47.7219,47.8202,47.7129,47.7487,49295.0
2016-10-27 15:00:00,53.42,53.46,53.4,53.46,16510.0,47.7666,47.8023,47.7487,47.8023,16510.0
2016-10-27 15:05:00,53.43,53.45,53.39,53.41,184460.0,47.7755,47.7934,47.7397,47.7576,184460.0
2016-10-27 15:10:00,53.39,53.4,53.32,53.32,13280.0,47.7397,47.7487,47.6772,47.6772,13280.0
2016-10-27 15:15:00,53.33,53.35,53.3,53.3,36350.0,47.6861,47.704,47.6593,47.6593,36350.0
2016-10-27 15:20:00,53.27,53.32,53.25,53.32,34725.0,47.6324,47.6772,47.6146,47.6772,34725.0
2016-10-27 15:25:00,53.32,53.32,53.27,53.28,22665.0,47.6772,47.6772,47.6324,47.6414,22665.0
2016-10-27 15:30:00,53.29,53.29,53.21,53.21,42870.0,47.6503,47.6503,47.5788,47.5788,42870.0
2016-10-27 15:35:00,53.23,53.24,53.2,53.22,41000.0,47.5967,47.6056,47.5699,47.5877,41000.0
2016-10-27 15:40:00,53.22,53.25,53.21,53.22,51470.0,47.5877,47.6146,47.5788,47.5877,51470.0
2016-10-27 15:45:00,53.21,53.25,53.2,53.22,102370.0,47.5788,47.6146,47.5699,47.5877,102370.0
2016-10-27 15:50:00,53.22,53.27,53.21,53.25,81190.0,47.5877,47.6324,47.5788,47.6146,81190.0
2016-10-27 15:55:00,53.24,53.26,53.21,53.25,145280.0,47.6056,47.6235,47.5788,47.6146,145280.0
2016-10-28 09:30:00,53.22,53.22,53.15,53.19,25000.0,47.5877,47.5877,47.5251,47.5609,25000.0
2016-10-28 09:35:00,53.28,53.3,53.19,53.27,25650.0,47.6414,47.6593,47.5609,47.6324,25650.0
2016-10-28 09:40:00,53.28,53.34,53.26,53.34,27330.0,47.6414,47.695,47.6235,47.695,27330.0
2016-10-28 09:45:00,53.35,53.35,53.21,53.22,22010.0,47.704,47.704,47.5788,47.5877,22010.0
2016-10-28 09:50:00,53.27,53.27,53.22,53.26,5000.0,47.6324,47.6324,47.5877,47.6235,5000.0
2016-10-28 09:55:00,53.24,53.24,53.17,53.17,15120.0,47.6056,47.6056,47.543,47.543,15120.0
2016-10-28 10:00:00,53.2,53.21,53.17,53.2,80760.0,47.5699,47.5788,47.543,47.5699,80760.0
2016-10-28 10:05:00,53.21,53.26,53.19,53.21,34305.0,47.5788,47.6235,47.5609,47.5788,34305.0
2016-10-28 10:10:00,53.22,53.25,53.19,53.21,21480.0,47.5877,47.6146,47.5609,47.5788,21480.0
2016-10-28 10:15:00,53.25,53.27,53.19,53.27,17015.0,47.6146,47.6324,47.5609,47.6324,17015.0
2016-10-28 10:20:00,53.24,53.35,53.24,53.35,6890.0,47.6056,47.704,47.6056,47.704,6890.0
2016-10-28 10:25:00,53.32,53.33,53.27,53.32,11990.0,47.6772,47.6861,47.6324,47.6772,11990.0
2016-10-28 10:30:00,53.32,53.44,53.32,53.42,22230.0,47.6772,47.7845,47.6772,47.7666,22230.0
2016-10-28 10:35:00,53.4,53.42,53.4,53.4,8560.0,47.7487,47.7666,47.7487,47.7487,8560.0
2016-10-28 10:40:00,53.36,53.36,53.34,53.36,5000.0,47.7129,47.7129,47.695,47.7129,5000.0
2016-10-28 10:45:00,53.34,53.34,53.33,53.33,8270.0,47.695,47.695,47.6861,47.6861,8270.0
2016-10-28 10:50:00,53.33,53.33,53.26,53.31,22570.0,47.6861,47.6861,47.6235,47.6682,22570.0
2016-10-28 10:55:00,53.35,53.36,53.28,53.28,12000.0,47.704,47.7129,47.6414,47.6414,12000.0
2016-10-28 11:00:00,53.27,53.3,53.25,53.3,13000.0,47.6324,47.6593,47.6146,47.6593,13000.0
2016-10-28 11:05:00,53.3,53.3,53.23,53.23,8500.0,47.6593,47.6593,47.5967,47.5967,8500.0
2016-10-28 11:10:00,53.23,53.23,53.19,53.19,3500.0,47.5967,47.5967,47.5609,47.5609,3500.0
2016-10-28 11:15:00,53.21,53.29,53.21,53.28,23360.0,47.5788,47.6503,47.5788,47.6414,23360.0
2016-10-28 11:20:00,53.29,53.38,53.28,53.38,13000.0,47.6503,47.7308,47.6414,47.7308,13000.0
2016-10-28 11:25:00,53.39,53.41,53.37,53.38,16000.0,47.7397,47.7576,47.7219,47.7308,16000.0
2016-10-28 11:30:00,53.41,53.45,53.41,53.45,3435.0,47.7576,47.7934,47.7576,47.7934,3435.0
2016-10-28 11:35:00,53.45,53.49,53.45,53.49,27010.0,47.7934,47.8292,47.7934,47.8292,27010.0
2016-10-28 11:40:00,53.49,53.5,53.47,53.47,7500.0,47.8292,47.8381,47.8113,47.8113,7500.0
2016-10-28 11:45:00,53.49,53.51,53.46,53.49,28500.0,47.8292,47.847,47.8023,47.8292,28500.0
2016-10-28 11:50:00,53.5,53.56,53.48,53.48,13510.0,47.8381,47.8918,47.8202,47.8202,13510.0
2016-10-28 11:55:00,53.51,53.51,53.48,53.49,10500.0,47.847,47.847,47.8202,47.8292,10500.0
2016-10-28 12:00:00,53.48,53.5,53.46,53.5,19825.0,47.8202,47.8381,47.8023,47.8381,19825.0
2016-10-28 12:05:00,53.51,53.73,53.49,53.63,100890.0,47.847,48.0438,47.8292,47.9543,100890.0
2016-10-28 12:10:00,53.64,53.65,53.61,53.61,18550.0,47.9633,47.9722,47.9365,47.9365,18550.0
2016-10-28 12:15:00,53.63,53.63,53.59,53.59,11830.0,47.9543,47.9543,47.9186,47.9186,11830.0
2016-10-28 12:20:00,53.59,53.6,53.55,53.6,27575.0,47.9186,47.9275,47.8828,47.9275,27575.0
2016-10-28 12:25:00,53.61,53.66,53.6,53.63,20050.0,47.9365,47.9812,47.9275,47.9543,20050.0
2016-10-28 12:30:00,53.62,53.63,53.57,53.57,8940.0,47.9454,47.9543,47.9007,47.9007,8940.0
2016-10-28 12:35:00,53.54,53.54,53.48,53.49,23650.0,47.8739,47.8739,47.8202,47.8292,23650.0
2016-10-28 12:40:00,53.48,53.56,53.46,53.56,12015.0,47.8202,47.8918,47.8023,47.8918,12015.0
2016-10-28 12:45:00,53.55,53.55,53.53,53.53,8025.0,47.8828,47.8828,47.8649,47.8649,8025.0
2016-10-28 12:50:00,53.53,53.55,53.51,53.52,13540.0,47.8649,47.8828,47.847,47.856,13540.0
2016-10-28 12:55:00,53.51,53.52,53.47,53.5,21525.0,47.847,47.856,47.8113,47.8381,21525.0
2016-10-28 13:00:00,53.49,53.49,53.31,53.32,13500.0,47.8292,47.8292,47.6682,47.6772,13500.0
2016-10-28 13:05:00,53.27,53.31,53.19,53.21,32835.0,47.6324,47.6682,47.5609,47.5788,32835.0
2016-10-28 13:10:00,53.19,53.3,53.15,53.3,18995.0,47.5609,47.6593,47.5251,47.6593,18995.0
2016-10-28 13:15:00,53.3,53.3,53.23,53.26,13750.0,47.6593,47.6593,47.5967,47.6235,13750.0
2016-10-28 13:20:00,53.28,53.3,53.23,53.23,14575.0,47.6414,47.6593,47.5967,47.5967,14575.0
2016-10-28 13:25:00,53.22,53.28,53.22,53.27,10710.0,47.5877,47.6414,47.5877,47.6324,10710.0
2016-10-28 13:30:00,53.24,53.24,53.16,53.16,42035.0,47.6056,47.6056,47.5341,47.5341,42035.0
2016-10-28 13:35:00,53.17,53.18,53.07,53.14,29505.0,47.543,47.552,47.4536,47.5162,29505.0
2016-10-28 13:40:00,53.12,53.23,53.12,53.23,14905.0,47.4983,47.5967,47.4983,47.5967,14905.0
2016-10-28 13:45:00,53.2,53.22,53.18,53.21,12640.0,47.5699,47.5877,47.552,47.5788,12640.0
2016-10-28 13:50:00,53.19,53.2,53.18,53.18,17155.0,47.5609,47.5699,47.552,47.552,17155.0
2016-10-28 13:55:00,53.18,53.23,53.17,53.19,24025.0,47.552,47.5967,47.543,47.5609,24025.0
2016-10-28 14:00:00,53.18,53.18,53.15,53.18,22285.0,47.552,47.552,47.5251,47.552,22285.0
2016-10-28 14:05:00,53.19,53.23,53.18,53.23,29170.0,47.5609,47.5967,47.552,47.5967,29170.0
2016-10-28 14:10:00,53.23,53.26,53.2,53.26,12060.0,47.5967,47.6235,47.5699,47.6235,12060.0
2016-10-28 14:15:00,53.24,53.43,53.22,53.33,20625.0,47.6056,47.7755,47.5877,47.6861,20625.0
2016-10-28 14:20:00,53.33,53.41,53.3,53.4,18295.0,47.6861,47.7576,47.6593,47.7487,18295.0
2016-10-28 14:25:00,53.41,53.42,53.36,53.39,19235.0,47.7576,47.7666,47.7129,47.7397,19235.0
2016-10-28 14:30:00,53.38,53.39,53.32,53.39,12500.0,47.7308,47.7397,47.6772,47.7397,12500.0
2016-10-28 14:35:00,53.42,53.46,53.4,53.4,5005.0,47.7666,47.8023,47.7487,47.7487,5005.0
2016-10-28 14:40:00,53.36,53.37,53.34,53.36,7500.0,47.7129,47.7219,47.695,47.7129,7500.0
2016-10-28 14:45:00,53.35,53.41,53.35,53.38,26575.0,47.704,47.7576,47.704,47.7308,26575.0
2016-10-28 14:50:00,53.39,53.46,53.38,53.45,30005.0,47.7397,47.8023,47.7308,47.7934,30005.0
2016-10-28 14:55:00,53.5,53.55,53.5,53.55,14380.0,47.8381,47.8828,47.8381,47.8828,14380.0
2016-10-28 15:00:00,53.56,53.56,53.53,53.56,35675.0,47.8918,47.8918,47.8649,47.8918,35675.0
2016-10-28 15:05:00,53.55,53.61,53.52,53.6,67590.0,47.8828,47.9365,47.856,47.9275,67590.0
2016-10-28 15:10:00,53.59,53.61,53.55,53.56,66875.0,47.9186,47.9365,47.8828,47.8918,66875.0
2016-10-28 15:15:00,53.59,53.59,53.56,53.56,24260.0,47.9186,47.9186,47.8918,47.8918,24260.0
2016-10-28 15:20:00,53.57,53.62,53.57,53.61,11285.0,47.9007,47.9454,47.9007,47.9365,11285.0
2016-10-28 15:25:00,53.62,53.7,53.62,53.66,17935.0,47.9454,48.0169,47.9454,47.9812,17935.0
2016-10-28 15:30:00,53.66,53.69,53.6,53.61,33000.0,47.9812,48.008,47.9275,47.9365,33000.0
2016-10-28 15:35:00,53.62,53.62,53.54,53.57,33650.0,47.9454,47.9454,47.8739,47.9007,33650.0
2016-10-28 15:40:00,53.56,53.56,53.51,53.53,50050.0,47.8918,47.8918,47.847,47.8649,50050.0
2016-10-28 15:45:00,53.53,53.57,53.51,53.57,98485.0,47.8649,47.9007,47.847,47.9007,98485.0
2016-10-28 15:50:00,53.57,53.6,53.56,53.56,80300.0,47.9007,47.9275,47.8918,47.8918,80300.0
2016-10-28 15:55:00,53.57,53.64,53.56,53.6,149860.0,47.9007,47.9633,47.8918,47.9275,149860.0
2016-10-31 09:30:00,53.65,53.7,53.48,53.5,27980.0,47.9722,48.0169,47.8202,47.8381,27980.0
2016-10-31 09:35:00,53.56,53.66,53.56,53.65,17935.0,47.8918,47.9812,47.8918,47.9722,17935.0
2016-10-31 09:40:00,53.59,53.59,53.52,53.57,12500.0,47.9186,47.9186,47.856,47.9007,12500.0
2016-10-31 09:45:00,53.53,53.56,53.38,53.49,22310.0,47.8649,47.8918,47.7308,47.8292,22310.0
2016-10-31 09:50:00,53.46,53.49,53.36,53.36,50630.0,47.8023,47.8292,47.7129,47.7129,50630.0
2016-10-31 09:55:00,53.37,53.39,53.3,53.3,13415.0,47.7219,47.7397,47.6593,47.6593,13415.0
2016-10-31 10:00:00,53.3,53.36,53.29,53.31,19290.0,47.6593,47.7129,47.6503,47.6682,19290.0
2016-10-31 10:05:00,53.31,53.35,53.31,53.34,8500.0,47.6682,47.704,47.6682,47.695,8500.0
2016-10-31 10:10:00,53.34,53.34,53.3,53.33,13925.0,47.695,47.695,47.6593,47.6861,13925.0
2016-10-31 10:15:00,53.33,53.38,53.33,53.36,6600.0,47.6861,47.7308,47.6861,47.7129,6600.0
2016-10-31 10:20:00,53.36,53.39,53.34,53.39,4500.0,47.7129,47.7397,47.695,47.7397,4500.0
2016-10-31 10:25:00,53.39,53.45,53.39,53.42,2500.0,47.7397,47.7934,47.7397,47.7666,2500.0
2016-10-31 10:30:00,53.43,53.45,53.39,53.39,7525.0,47.7755,47.7934,47.7397,47.7397,7525.0
2016-10-31 10:35:00,53.38,53.4,53.33,53.4,9680.0,47.7308,47.7487,47.6861,47.7487,9680.0
2016-10-31 10:40:00,53.42,53.48,53.39,53.48,8500.0,47.7666,47.8202,47.7397,47.8202,8500.0
2016-10-31 10:45:00,53.48,53.6,53.48,53.56,16500.0,47.8202,47.9275,47.8202,47.8918,16500.0
2016-10-31 10:50:00,53.51,53.64,53.51,53.64,9745.0,47.847,47.9633,47.847,47.9633,9745.0
2016-10-31 10:55:00,53.67,53.67,53.54,53.56,18160.0,47.9901,47.9901,47.8739,47.8918,18160.0
2016-10-31 11:00:00,53.58,53.64,53.57,53.64,7000.0,47.9096,47.9633,47.9007,47.9633,7000.0
2016-10-31 11:05:00,53.64,53.64,53.59,53.59,16205.0,47.9633,47.9633,47.9186,47.9186,16205.0
2016-10-31 11:10:00,53.59,53.67,53.59,53.66,28230.0,47.9186,47.9901,47.9186,47.9812,28230.0
2016-10-31 11:15:00,53.66,53.69,53.62,53.68,26550.0,47.9812,48.008,47.9454,47.9991,26550.0
2016-10-31 11:20:00,53.69,53.74,53.64,53.66,21080.0,48.008,48.0527,47.9633,47.9812,21080.0
2016-10-31 11:25:00,53.66,53.76,53.65,53.72,11000.0,47.9812,48.0706,47.9722,48.0348,11000.0
2016-10-31 11:30:00,53.73,53.8,53.73,53.78,26280.0,48.0438,48.1064,48.0438,48.0885,26280.0
2016-10-31 11:35:00,53.76,53.83,53.74,53.83,16000.0,48.0706,48.1332,48.0527,48.1332,16000.0
2016-10-31 11:40:00,53.83,53.85,53.78,53.85,19820.0,48.1332,48.1511,48.0885,48.1511,19820.0
2016-10-31 11:45:00,53.85,53.85,53.85,53.85,2500.0,48.1511,48.1511,48.1511,48.1511,2500.0
2016-10-31 11:50:00,53.82,53.96,53.8,53.89,26000.0,48.1242,48.2494,48.1064,48.1868,26000.0
2016-10-31 11:55:00,53.89,53.92,53.83,53.89,30270.0,48.1868,48.2137,48.1332,48.1868,30270.0
2016-10-31 12:00:00,53.92,53.95,53.88,53.9,37140.0,48.2137,48.2405,48.1779,48.1958,37140.0
2016-10-31 12:05:00,53.93,54.0,53.91,54.0,55225.0,48.2226,48.2852,48.2047,48.2852,55225.0
2016-10-31 12:10:00,54.0,54.05,53.99,54.01,22250.0,48.2852,48.3299,48.2762,48.2941,22250.0
2016-10-31 12:15:00,54.0,54.05,53.98,54.02,32535.0,48.2852,48.3299,48.2673,48.3031,32535.0
2016-10-31 12:20:00,54.02,54.04,53.99,54.03,21350.0,48.3031,48.321,48.2762,48.312,21350.0
2016-10-31 12:25:00,54.02,54.1,54.0,54.05,13250.0,48.3031,48.3746,48.2852,48.3299,13250.0
2016-10-31 12:30:00,54.05,54.12,54.01,54.12,68895.0,48.3299,48.3925,48.2941,48.3925,68895.0
2016-10-31 12:35:00,54.11,54.24,54.11,54.2,154250.0,48.3835,48.4998,48.3835,48.464,154250.0
2016-10-31 12:40:00,54.22,54.22,54.16,54.2,63370.0,48.4819,48.4819,48.4283,48.464,63370.0
2016-10-31 12:45:00,54.2,54.21,54.17,54.2,80640.0,48.464,48.473,48.4372,48.464,80640.0
2016-10-31 12:50:00,54.2,54.41,54.18,54.3,42490.0,48.464,48.6518,48.4461,48.5534,42490.0
2016-10-31 12:55:00,54.3,54.33,54.26,54.31,56510.0,48.5534,48.5803,48.5177,48.5624,56510.0
2016-10-31 13:00:00,54.29,54.31,54.19,54.23,50335.0,48.5445,48.5624,48.4551,48.4908,50335.0
2016-10-31 13:05:00,54.2,54.28,54.09,54.12,51650.0,48.464,48.5356,48.3657,48.3925,51650.0
2016-10-31 13:10:00,54.12,54.2,54.07,54.2,46170.0,48.3925,48.464,48.3478,48.464,46170.0
2016-10-31 13:15:00,54.18,54.29,54.13,54.27,47150.0,48.4461,48.5445,48.4014,48.5266,47150.0
2016-10-31 13:20:00,54.29,54.36,54.29,54.34,20795.0,48.5445,48.6071,48.5445,48.5892,20795.0
2016-10-31 13:25:00,54.29,54.32,54.24,54.25,28340.0,48.5445,48.5713,48.4998,48.5087,28340.0
2016-10-31 13:30:00,54.24,54.24,54.14,54.17,44210.0,48.4998,48.4998,48.4104,48.4372,44210.0
2016-10-31 13:35:00,54.13,54.16,54.05,54.1,31755.0,48.4014,48.4283,48.3299,48.3746,31755.0
2016-10-31 13:40:00,54.09,54.21,54.08,54.1,27020.0,48.3657,48.473,48.3567,48.3746,27020.0
2016-10-31 13:45:00,54.13,54.15,54.01,54.05,21450.0,48.4014,48.4193,48.2941,48.3299,21450.0
2016-10-31 13:50:00,54.03,54.11,54.03,54.05,32785.0,48.312,48.3835,48.312,48.3299,32785.0
2016-10-31 13:55:00,54.05,54.16,54.03,54.16,28000.0,48.3299,48.4283,48.312,48.4283,28000.0
2016-10-31 14:00:00,54.15,54.15,54.05,54.05,28660.0,48.4193,48.4193,48.3299,48.3299,28660.0
2016-10-31 14:05:00,54.04,54.09,54.02,54.03,34000.0,48.321,48.3657,48.3031,48.312,34000.0
2016-10-31 14:10:00,54.07,54.09,54.02,54.09,17670.0,48.3478,48.3657,48.3031,48.3657,17670.0
2016-10-31 14:15:00,54.09,54.14,54.09,54.09,28000.0,48.3657,48.4104,48.3657,48.3657,28000.0
2016-10-31 14:20:00,54.08,54.09,54.03,54.05,19075.0,48.3567,48.3657,48.312,48.3299,19075.0
2016-10-31 14:25:00,54.05,54.13,54.04,54.07,19000.0,48.3299,48.4014,48.321,48.3478,19000.0
2016-10-31 14:30:00,54.09,54.16,54.06,54.1,36635.0,48.3657,48.4283,48.3388,48.3746,36635.0
2016-10-31 14:35:00,54.1,54.14,54.08,54.14,19000.0,48.3746,48.4104,48.3567,48.4104,19000.0
2016-10-31 14:40:00,54.13,54.15,54.04,54.14,31685.0,48.4014,48.4193,48.321,48.4104,31685.0
2016-10-31 14:45:00,54.12,54.15,54.1,54.14,45890.0,48.3925,48.4193,48.3746,48.4104,45890.0
2016-10-31 14:50:00,54.15,54.19,54.12,54.18,26615.0,48.4193,48.4551,48.3925,48.4461,26615.0
2016-10-31 14:55:00,54.15,54.18,54.13,54.14,38360.0,48.4193,48.4461,48.4014,48.4104,38360.0
2016-10-31 15:00:00,54.13,54.14,54.11,54.13,36585.0,48.4014,48.4104,48.3835,48.4014,36585.0
2016-10-31 15:05:00,54.15,54.22,54.14,54.2,47605.0,48.4193,48.4819,48.4104,48.464,47605.0
2016-10-31 15:10:00,54.2,54.3,54.19,54.24,97005.0,48.464,48.5534,48.4551,48.4998,97005.0
2016-10-31 15:15:00,54.25,54.25,54.13,54.13,32500.0,48.5087,48.5087,48.4014,48.4014,32500.0
2016-10-31 15:20:00,54.11,54.19,54.11,54.18,21015.0,48.3835,48.4551,48.3835,48.4461,21015.0
2016-10-31 15:25:00,54.17,54.22,54.15,54.2,37530.0,48.4372,48.4819,48.4193,48.464,37530.0
2016-10-31 15:30:00,54.17,54.21,54.14,54.18,43890.0,48.4372,48.473,48.4104,48.4461,43890.0
2016-10-31 15:35:00,54.16,54.24,54.14,54.18,71015.0,48.4283,48.4998,48.4104,48.4461,71015.0
2016-10-31 15:40:00,54.17,54.18,54.14,54.15,67105.0,48.4372,48.4461,48.4104,48.4193,67105.0
2016-10-31 15:45:00,54.15,54.16,54.05,54.07,85605.0,48.4193,48.4283,48.3299,48.3478,85605.0
2016-10-31 15:50:00,54.06,54.19,54.05,54.13,144205.0,48.3388,48.4551,48.3299,48.4014,144205.0
2016-10-31 15:55:00,54.12,54.17,54.11,54.13,270530.0,48.3925,48.4372,48.3835,48.4014,270530.0
2016-11-01 09:30:00,53.6,53.82,53.41,53.68,309975.0,47.9275,48.1242,47.7576,47.9991,309975.0
2016-11-01 09:35:00,53.79,53.79,53.42,53.52,191205.0,48.0974,48.0974,47.7666,47.856,191205.0
2016-11-01 09:40:00,53.55,53.55,52.97,53.09,178250.0,47.8828,47.8828,47.3642,47.4715,178250.0
2016-11-01 09:45:00,53.12,53.19,52.98,53.15,130495.0,47.4983,47.5609,47.3731,47.5251,130495.0
2016-11-01 09:50:00,53.13,53.14,53.0,53.03,70600.0,47.5073,47.5162,47.391,47.4178,70600.0
2016-11-01 09:55:00,53.05,53.15,52.9,53.15,101585.0,47.4357,47.5251,47.3016,47.5251,101585.0
2016-11-01 10:00:00,53.14,53.32,53.09,53.28,60810.0,47.5162,47.6772,47.4715,47.6414,60810.0
2016-11-01 10:05:00,53.3,53.42,53.3,53.38,100340.0,47.6593,47.7666,47.6593,47.7308,100340.0
2016-11-01 10:10:00,53.39,53.55,53.36,53.46,75710.0,47.7397,47.8828,47.7129,47.8023,75710.0
2016-11-01 10:15:00,53.45,53.65,53.43,53.65,87545.0,47.7934,47.9722,47.7755,47.9722,87545.0
2016-11-01 10:20:00,53.66,53.93,53.61,53.64,214125.0,47.9812,48.2226,47.9365,47.9633,214125.0
2016-11-01 10:25:00,53.62,53.62,53.4,53.41,29350.0,47.9454,47.9454,47.7487,47.7576,29350.0
2016-11-01 10:30:00,53.4,53.47,53.4,53.4,79735.0,47.7487,47.8113,47.7487,47.7487,79735.0
2016-11-01 10:35:00,53.41,53.44,53.39,53.41,110295.0,47.7576,47.7845,47.7397,47.7576,110295.0
2016-11-01 10:40:00,53.4,53.56,53.4,53.53,36500.0,47.7487,47.8918,47.7487,47.8649,36500.0
2016-11-01 10:45:00,53.49,53.53,53.13,53.2,124110.0,47.8292,47.8649,47.5073,47.5699,124110.0
2016-11-01 10:50:00,53.2,53.22,52.97,53.06,48395.0,47.5699,47.5877,47.3642,47.4447,48395.0
2016-11-01 10:55:00,53.08,53.15,53.02,53.04,27500.0,47.4626,47.5251,47.4089,47.4268,27500.0
2016-11-01 11:00:00,53.09,53.15,53.0,53.05,24090.0,47.4715,47.5251,47.391,47.4357,24090.0
2016-11-01 11:05:00,53.03,53.07,52.96,53.05,23585.0,47.4178,47.4536,47.3552,47.4357,23585.0
2016-11-01 11:10:00,53.09,53.15,53.0,53.06,25015.0,47.4715,47.5251,47.391,47.4447,25015.0
2016-11-01 11:15:00,53.01,53.04,52.99,53.04,35115.0,47.4,47.4268,47.3821,47.4268,35115.0
2016-11-01 11:20:00,53.02,53.02,52.95,53.01,153250.0,47.4089,47.4089,47.3463,47.4,153250.0
2016-11-01 11:25:00,53.01,53.19,53.01,53.14,16270.0,47.4,47.5609,47.4,47.5162,16270.0
2016-11-01 11:30:00,53.18,53.18,52.99,53.02,18500.0,47.552,47.552,47.3821,47.4089,18500.0
2016-11-01 11:35:00,53.02,53.02,52.99,53.0,24805.0,47.4089,47.4089,47.3821,47.391,24805.0
2016-11-01 11:40:00,53.0,53.18,52.99,53.11,89235.0,47.391,47.552,47.3821,47.4894,89235.0
2016-11-01 11:45:00,53.12,53.12,53.04,53.05,13010.0,47.4983,47.4983,47.4268,47.4357,13010.0
2016-11-01 11:50:00,53.04,53.06,53.02,53.03,36005.0,47.4268,47.4447,47.4089,47.4178,36005.0
2016-11-01 11:55:00,53.02,53.07,53.02,53.05,46455.0,47.4089,47.4536,47.4089,47.4357,46455.0
2016-11-01 12:00:00,53.08,53.12,53.08,53.12,30000.0,47.4626,47.4983,47.4626,47.4983,30000.0
2016-11-01 12:05:00,53.12,53.14,53.01,53.02,110400.0,47.4983,47.5162,47.4,47.4089,110400.0
2016-11-01 12:10:00,53.0,53.06,52.98,53.02,26550.0,47.391,47.4447,47.3731,47.4089,26550.0
2016-11-01 12:15:00,53.01,53.02,52.98,53.0,73750.0,47.4,47.4089,47.3731,47.391,73750.0
2016-11-01 12:20:00,53.01,53.08,53.0,53.05,37250.0,47.4,47.4626,47.391,47.4357,37250.0
2016-11-01 12:25:00,53.07,53.07,53.03,53.03,12695.0,47.4536,47.4536,47.4178,47.4178,12695.0
2016-11-01 12:30:00,53.03,53.06,53.01,53.05,24635.0,47.4178,47.4447,47.4,47.4357,24635.0
2016-11-01 12:35:00,53.03,53.04,52.98,53.01,63080.0,47.4178,47.4268,47.3731,47.4,63080.0
2016-11-01 12:40:00,53.01,53.14,53.01,53.02,43480.0,47.4,47.5162,47.4,47.4089,43480.0
2016-11-01 12:45:00,53.04,53.07,53.02,53.03,23600.0,47.4268,47.4536,47.4089,47.4178,23600.0
2016-11-01 12:50:00,53.03,53.08,53.03,53.07,15405.0,47.4178,47.4626,47.4178,47.4536,15405.0
2016-11-01 12:55:00,53.08,53.08,53.05,53.06,11620.0,47.4626,47.4626,47.4357,47.4447,11620.0
2016-11-01 13:00:00,53.05,53.09,53.03,53.08,27020.0,47.4357,47.4715,47.4178,47.4626,27020.0
2016-11-01 13:05:00,53.05,53.05,53.0,53.03,28480.0,47.4357,47.4357,47.391,47.4178,28480.0
2016-11-01 13:10:00,53.03,53.07,53.01,53.01,19000.0,47.4178,47.4536,47.4,47.4,19000.0
2016-11-01 13:15:00,53.02,53.05,52.99,53.01,38550.0,47.4089,47.4357,47.3821,47.4,38550.0
2016-11-01 13:20:00,53.02,53.03,52.96,52.99,23505.0,47.4089,47.4178,47.3552,47.3821,23505.0
2016-11-01 13:25:00,52.99,53.0,52.97,52.97,8085.0,47.3821,47.391,47.3642,47.3642,8085.0
2016-11-01 13:30:00,52.95,52.95,52.8,52.87,70245.0,47.3463,47.3463,47.2122,47.2748,70245.0
2016-11-01 13:35:00,52.87,52.87,52.75,52.78,38185.0,47.2748,47.2748,47.1675,47.1943,38185.0
2016-11-01 13:40:00,52.77,52.79,52.57,52.58,55390.0,47.1854,47.2032,47.0065,47.0155,55390.0
2016-11-01 13:45:00,52.6,52.63,52.56,52.61,27810.0,47.0333,47.0602,46.9976,47.0423,27810.0
2016-11-01 13:50:00,52.61,52.67,52.59,52.61,26515.0,47.0423,47.0959,47.0244,47.0423,26515.0
2016-11-01 13:55:00,52.63,52.7,52.6,52.68,12750.0,47.0602,47.1228,47.0333,47.1049,12750.0
2016-11-01 14:00:00,52.68,52.7,52.61,52.63,64175.0,47.1049,47.1228,47.0423,47.0602,64175.0
2016-11-01 14:05:00,52.66,52.66,52.58,52.61,79335.0,47.087,47.087,47.0155,47.0423,79335.0
2016-11-01 14:10:00,52.6,52.76,52.6,52.66,46025.0,47.0333,47.1764,47.0333,47.087,46025.0
2016-11-01 14:15:00,52.63,52.69,52.6,52.67,46025.0,47.0602,47.1138,47.0333,47.0959,46025.0
2016-11-01 14:20:00,52.7,52.77,52.66,52.7,37640.0,47.1228,47.1854,47.087,47.1228,37640.0
2016-11-01 14:25:00,52.7,52.88,52.7,52.88,34285.0,47.1228,47.2837,47.1228,47.2837,34285.0
2016-11-01 14:30:00,52.88,52.97,52.88,52.93,38580.0,47.2837,47.3642,47.2837,47.3284,38580.0
2016-11-01 14:35:00,52.92,52.93,52.76,52.8,69520.0,47.3195,47.3284,47.1764,47.2122,69520.0
2016-11-01 14:40:00,52.78,52.78,52.55,52.59,42975.0,47.1943,47.1943,46.9886,47.0244,42975.0
2016-11-01 14:45:00,52.59,52.6,52.47,52.48,29045.0,47.0244,47.0333,46.9171,46.926,29045.0
2016-11-01 14:50:00,52.48,52.53,52.42,52.46,18500.0,46.926,46.9708,46.8724,46.9082,18500.0
2016-11-01 14:55:00,52.45,52.54,52.36,52.38,53090.0,46.8992,46.9797,46.8187,46.8366,53090.0
2016-11-01 15:00:00,52.38,52.39,52.27,52.36,52890.0,46.8366,46.8456,46.7383,46.8187,52890.0
2016-11-01 15:05:00,52.32,52.49,52.31,52.46,57520.0,46.783,46.935,46.774,46.9082,57520.0
2016-11-01 15:10:00,52.48,52.51,52.41,52.41,42535.0,46.926,46.9529,46.8635,46.8635,42535.0
2016-11-01 15:15:00,52.4,52.43,52.36,52.43,47500.0,46.8545,46.8813,46.8187,46.8813,47500.0
2016-11-01 15:20:00,52.43,52.43,52.41,52.42,33000.0,46.8813,46.8813,46.8635,46.8724,33000.0
2016-11-01 15:25:00,52.44,52.54,52.43,52.54,71000.0,46.8903,46.9797,46.8813,46.9797,71000.0
2016-11-01 15:30:00,52.54,52.59,52.46,52.49,62010.0,46.9797,47.0244,46.9082,46.935,62010.0
2016-11-01 15:35:00,52.5,52.5,52.4,52.49,159615.0,46.9439,46.9439,46.8545,46.935,159615.0
2016-11-01 15:40:00,52.5,52.55,52.42,52.55,103200.0,46.9439,46.9886,46.8724,46.9886,103200.0
2016-11-01 15:45:00,52.56,52.7,52.49,52.59,270150.0,46.9976,47.1228,46.935,47.0244,270150.0
2016-11-01 15:50:00,52.58,52.59,52.45,52.56,268975.0,47.0155,47.0244,46.8992,46.9976,268975.0
2016-11-01 15:55:00,52.57,52.87,52.54,52.58,584860.0,47.0065,47.2748,46.9797,47.0155,584860.0
2016-11-02 09:30:00,52.52,52.74,52.52,52.73,47270.0,46.9618,47.1585,46.9618,47.1496,47270.0
2016-11-02 09:35:00,52.73,52.93,52.67,52.93,10995.0,47.1496,47.3284,47.0959,47.3284,10995.0
2016-11-02 09:40:00,52.92,52.98,52.84,52.93,27920.0,47.3195,47.3731,47.2479,47.3284,27920.0
2016-11-02 09:45:00,52.98,53.03,52.78,52.79,56450.0,47.3731,47.4178,47.1943,47.2032,56450.0
2016-11-02 09:50:00,52.78,52.84,52.73,52.73,14060.0,47.1943,47.2479,47.1496,47.1496,14060.0
2016-11-02 09:55:00,52.71,52.76,52.63,52.72,110170.0,47.1317,47.1764,47.0602,47.1406,110170.0
2016-11-02 10:00:00,52.73,52.96,52.68,52.92,39530.0,47.1496,47.3552,47.1049,47.3195,39530.0
2016-11-02 10:05:00,52.95,52.98,52.83,52.92,38250.0,47.3463,47.3731,47.239,47.3195,38250.0
2016-11-02 10:10:00,52.9,53.02,52.87,52.97,44130.0,47.3016,47.4089,47.2748,47.3642,44130.0
2016-11-02 10:15:00,52.97,53.11,52.97,53.0,14850.0,47.3642,47.4894,47.3642,47.391,14850.0
2016-11-02 10:20:00,52.99,52.99,52.86,52.87,22000.0,47.3821,47.3821,47.2658,47.2748,22000.0
2016-11-02 10:25:00,52.87,53.02,52.84,53.02,44505.0,47.2748,47.4089,47.2479,47.4089,44505.0
2016-11-02 10:30:00,53.02,53.04,52.92,52.93,27665.0,47.4089,47.4268,47.3195,47.3284,27665.0
2016-11-02 10:35:00,52.93,53.03,52.9,53.02,36230.0,47.3284,47.4178,47.3016,47.4089,36230.0
2016-11-02 10:40:00,53.03,53.03,52.89,52.89,58510.0,47.4178,47.4178,47.2927,47.2927,58510.0
2016-11-02 10:45:00,52.9,53.09,52.87,53.04,55885.0,47.3016,47.4715,47.2748,47.4268,55885.0
2016-11-02 10:50:00,53.07,53.12,53.06,53.09,14525.0,47.4536,47.4983,47.4447,47.4715,14525.0
2016-11-02 10:55:00,53.09,53.17,53.09,53.14,18500.0,47.4715,47.543,47.4715,47.5162,18500.0
2016-11-02 11:00:00,53.14,53.16,53.05,53.06,28525.0,47.5162,47.5341,47.4357,47.4447,28525.0
2016-11-02 11:05:00,53.07,53.07,52.92,52.96,22845.0,47.4536,47.4536,47.3195,47.3552,22845.0
2016-11-02 11:10:00,52.93,53.3,52.93,53.28,137555.0,47.3284,47.6593,47.3284,47.6414,137555.0
2016-11-02 11:15:00,53.26,53.27,53.15,53.17,65565.0,47.6235,47.6324,47.5251,47.543,65565.0
2016-11-02 11:20:00,53.17,53.23,53.17,53.21,39165.0,47.543,47.5967,47.543,47.5788,39165.0
2016-11-02 11:25:00,53.21,53.25,53.17,53.19,32490.0,47.5788,47.6146,47.543,47.5609,32490.0
2016-11-02 11:30:00,53.14,53.16,53.08,53.1,18500.0,47.5162,47.5341,47.4626,47.4804,18500.0
2016-11-02 11:35:00,53.07,53.07,52.97,53.0,18000.0,47.4536,47.4536,47.3642,47.391,18000.0
2016-11-02 11:40:00,53.01,53.04,52.97,53.04,26020.0,47.4,47.4268,47.3642,47.4268,26020.0
2016-11-02 11:45:00,53.05,53.12,53.04,53.09,24380.0,47.4357,47.4983,47.4268,47.4715,24380.0
2016-11-02 11:50:00,53.06,53.15,53.06,53.09,34480.0,47.4447,47.5251,47.4447,47.4715,34480.0
2016-11-02 11:55:00,53.08,53.18,53.08,53.12,14115.0,47.4626,47.552,47.4626,47.4983,14115.0
2016-11-02 12:00:00,53.14,53.16,53.05,53.08,24500.0,47.5162,47.5341,47.4357,47.4626,24500.0
2016-11-02 12:05:00,53.08,53.17,53.08,53.11,30500.0,47.4626,47.543,47.4626,47.4894,30500.0
2016-11-02 12:10:00,53.09,53.11,52.98,52.98,18380.0,47.4715,47.4894,47.3731,47.3731,18380.0
2016-11-02 12:15:00,52.99,53.01,52.95,52.95,21035.0,47.3821,47.4,47.3463,47.3463,21035.0
2016-11-02 12:20:00,52.94,52.96,52.91,52.92,20505.0,47.3374,47.3552,47.3105,47.3195,20505.0
2016-11-02 12:25:00,52.92,53.01,52.92,53.01,27040.0,47.3195,47.4,47.3195,47.4,27040.0
2016-11-02 12:30:00,52.99,53.01,52.98,53.01,21900.0,47.3821,47.4,47.3731,47.4,21900.0
2016-11-02 12:35:00,53.02,53.11,53.02,53.08,15180.0,47.4089,47.4894,47.4089,47.4626,15180.0
2016-11-02 12:40:00,53.08,53.12,53.05,53.05,25080.0,47.4626,47.4983,47.4357,47.4357,25080.0
2016-11-02 12:45:00,53.04,53.05,53.02,53.02,9005.0,47.4268,47.4357,47.4089,47.4089,9005.0
2016-11-02 12:50:00,53.01,53.01,52.96,52.97,6000.0,47.4,47.4,47.3552,47.3642,6000.0
2016-11-02 12:55:00,52.97,53.02,52.97,53.0,23160.0,47.3642,47.4089,47.3642,47.391,23160.0
2016-11-02 13:00:00,53.0,53.04,52.9,53.0,64300.0,47.391,47.4268,47.3016,47.391,64300.0
2016-11-02 13:05:00,52.99,53.03,52.93,52.94,31500.0,47.3821,47.4178,47.3284,47.3374,31500.0
2016-11-02 13:10:00,52.99,53.03,52.93,52.96,26385.0,47.3821,47.4178,47.3284,47.3552,26385.0
2016-11-02 13:15:00,52.97,53.02,52.91,52.91,22640.0,47.3642,47.4089,47.3105,47.3105,22640.0
2016-11-02 13:20:00,52.91,52.96,52.9,52.94,32760.0,47.3105,47.3552,47.3016,47.3374,32760.0
2016-11-02 13:25:00,52.94,53.0,52.94,52.98,10125.0,47.3374,47.391,47.3374,47.3731,10125.0
2016-11-02 13:30:00,52.98,53.02,52.94,53.0,14455.0,47.3731,47.4089,47.3374,47.391,14455.0
2016-11-02 13:35:00,53.0,53.03,52.94,52.96,38470.0,47.391,47.4178,47.3374,47.3552,38470.0
2016-11-02 13:40:00,52.95,52.99,52.94,52.98,13600.0,47.3463,47.3821,47.3374,47.3731,13600.0
2016-11-02 13:45:00,52.99,53.04,52.96,52.99,26995.0,47.3821,47.4268,47.3552,47.3821,26995.0
2016-11-02 13:50:00,52.99,53.04,52.96,53.0,55970.0,47.3821,47.4268,47.3552,47.391,55970.0
2016-11-02 13:55:00,53.01,53.16,53.01,53.12,26330.0,47.4,47.5341,47.4,47.4983,26330.0
2016-11-02 14:00:00,53.08,53.14,53.01,53.07,34230.0,47.4626,47.5162,47.4,47.4536,34230.0
2016-11-02 14:05:00,53.1,53.1,52.91,52.95,39530.0,47.4804,47.4804,47.3105,47.3463,39530.0
2016-11-02 14:10:00,52.95,53.13,52.94,53.02,31090.0,47.3463,47.5073,47.3374,47.4089,31090.0
2016-11-02 14:15:00,53.02,53.11,52.97,53.04,36540.0,47.4089,47.4894,47.3642,47.4268,36540.0
2016-11-02 14:20:00,53.09,53.09,52.89,52.94,98825.0,47.4715,47.4715,47.2927,47.3374,98825.0
2016-11-02 14:25:00,52.96,52.99,52.86,52.87,125335.0,47.3552,47.3821,47.2658,47.2748,125335.0
2016-11-02 14:30:00,52.91,52.99,52.87,52.96,8500.0,47.3105,47.3821,47.2748,47.3552,8500.0
2016-11-02 14:35:00,53.0,53.07,53.0,53.0,8000.0,47.391,47.4536,47.391,47.391,8000.0
2016-11-02 14:40:00,53.04,53.05,53.0,53.05,20750.0,47.4268,47.4357,47.391,47.4357,20750.0
2016-11-02 14:45:00,53.06,53.1,52.99,53.05,16040.0,47.4447,47.4804,47.3821,47.4357,16040.0
2016-11-02 14:50:00,53.02,53.03,52.97,52.99,15960.0,47.4089,47.4178,47.3642,47.3821,15960.0
2016-11-02 14:55:00,53.0,53.05,52.94,52.94,22840.0,47.391,47.4357,47.3374,47.3374,22840.0
2016-11-02 15:00:00,52.98,53.03,52.95,53.03,25500.0,47.3731,47.4178,47.3463,47.4178,25500.0
2016-11-02 15:05:00,53.03,53.04,52.95,53.02,21030.0,47.4178,47.4268,47.3463,47.4089,21030.0
2016-11-02 15:10:00,53.0,53.04,52.95,53.01,22005.0,47.391,47.4268,47.3463,47.4,22005.0
2016-11-02 15:15:00,53.03,53.04,52.97,53.01,42680.0,47.4178,47.4268,47.3642,47.4,42680.0
2016-11-02 15:20:00,53.01,53.04,52.99,53.04,44190.0,47.4,47.4268,47.3821,47.4268,44190.0
2016-11-02 15:25:00,53.05,53.12,53.04,53.11,25240.0,47.4357,47.4983,47.4268,47.4894,25240.0
2016-11-02 15:30:00,53.11,53.13,53.09,53.11,32530.0,47.4894,47.5073,47.4715,47.4894,32530.0
2016-11-02 15:35:00,53.12,53.17,53.11,53.11,44600.0,47.4983,47.543,47.4894,47.4894,44600.0
2016-11-02 15:40:00,53.12,53.2,53.11,53.17,50785.0,47.4983,47.5699,47.4894,47.543,50785.0
2016-11-02 15:45:00,53.19,53.23,53.15,53.22,161015.0,47.5609,47.5967,47.5251,47.5877,161015.0
2016-11-02 15:50:00,53.2,53.2,53.05,53.06,67275.0,47.5699,47.5699,47.4357,47.4447,67275.0
2016-11-02 15:55:00,53.06,53.13,53.02,53.05,135640.0,47.4447,47.5073,47.4089,47.4357,135640.0
2016-11-03 09:30:00,53.28,53.82,53.24,53.69,74390.0,47.6414,48.1242,47.6056,48.008,74390.0
2016-11-03 09:35:00,53.72,53.73,53.5,53.67,23645.0,48.0348,48.0438,47.8381,47.9901,23645.0
2016-11-03 09:40:00,53.73,53.74,53.6,53.6,11500.0,48.0438,48.0527,47.9275,47.9275,11500.0
2016-11-03 09:45:00,53.64,53.64,53.47,53.57,10000.0,47.9633,47.9633,47.8113,47.9007,10000.0
2016-11-03 09:50:00,53.64,53.64,53.55,53.57,16815.0,47.9633,47.9633,47.8828,47.9007,16815.0
2016-11-03 09:55:00,53.58,53.7,53.55,53.66,24110.0,47.9096,48.0169,47.8828,47.9812,24110.0
2016-11-03 10:00:00,53.62,53.67,53.57,53.61,86420.0,47.9454,47.9901,47.9007,47.9365,86420.0
2016-11-03 10:05:00,53.59,53.63,53.45,53.45,13000.0,47.9186,47.9543,47.7934,47.7934,13000.0
2016-11-03 10:10:00,53.47,53.62,53.47,53.62,13980.0,47.8113,47.9454,47.8113,47.9454,13980.0
2016-11-03 10:15:00,53.61,53.65,53.54,53.64,58675.0,47.9365,47.9722,47.8739,47.9633,58675.0
2016-11-03 10:20:00,53.66,53.67,53.6,53.6,26000.0,47.9812,47.9901,47.9275,47.9275,26000.0
2016-11-03 10:25:00,53.6,53.75,53.6,53.71,62970.0,47.9275,48.0616,47.9275,48.0259,62970.0
2016-11-03 10:30:00,53.72,53.77,53.66,53.77,17000.0,48.0348,48.0795,47.9812,48.0795,17000.0
2016-11-03 10:35:00,53.77,53.78,53.77,53.77,7940.0,48.0795,48.0885,48.0795,48.0795,7940.0
2016-11-03 10:40:00,53.78,53.84,53.76,53.77,56085.0,48.0885,48.1421,48.0706,48.0795,56085.0
2016-11-03 10:45:00,53.77,53.79,53.7,53.79,25230.0,48.0795,48.0974,48.0169,48.0974,25230.0
2016-11-03 10:50:00,53.76,53.84,53.75,53.84,7000.0,48.0706,48.1421,48.0616,48.1421,7000.0
2016-11-03 10:55:00,53.82,53.82,53.71,53.71,13120.0,48.1242,48.1242,48.0259,48.0259,13120.0
2016-11-03 11:00:00,53.74,53.76,53.65,53.71,78195.0,48.0527,48.0706,47.9722,48.0259,78195.0
2016-11-03 11:05:00,53.71,53.76,53.71,53.74,20140.0,48.0259,48.0706,48.0259,48.0527,20140.0
2016-11-03 11:10:00,53.77,53.82,53.75,53.76,22675.0,48.0795,48.1242,48.0616,48.0706,22675.0
2016-11-03 11:15:00,53.75,53.8,53.7,53.8,32610.0,48.0616,48.1064,48.0169,48.1064,32610.0
2016-11-03 11:20:00,53.79,53.81,53.75,53.75,19280.0,48.0974,48.1153,48.0616,48.0616,19280.0
2016-11-03 11:25:00,53.72,53.8,53.72,53.8,11625.0,48.0348,48.1064,48.0348,48.1064,11625.0
2016-11-03 11:30:00,53.8,53.83,53.78,53.83,23500.0,48.1064,48.1332,48.0885,48.1332,23500.0
2016-11-03 11:35:00,53.83,53.85,53.82,53.84,16055.0,48.1332,48.1511,48.1242,48.1421,16055.0
2016-11-03 11:40:00,53.82,53.85,53.74,53.75,61170.0,48.1242,48.1511,48.0527,48.0616,61170.0
2016-11-03 11:45:00,53.75,53.77,53.7,53.77,77770.0,48.0616,48.0795,48.0169,48.0795,77770.0
2016-11-03 11:50:00,53.79,53.8,53.72,53.77,35065.0,48.0974,48.1064,48.0348,48.0795,35065.0
2016-11-03 11:55:00,53.77,53.77,53.7,53.7,19500.0,48.0795,48.0795,48.0169,48.0169,19500.0
2016-11-03 12:00:00,53.69,53.71,53.64,53.65,30480.0,48.008,48.0259,47.9633,47.9722,30480.0
2016-11-03 12:05:00,53.65,53.7,53.57,53.69,90460.0,47.9722,48.0169,47.9007,48.008,90460.0
2016-11-03 12:10:00,53.68,53.68,53.65,53.66,6050.0,47.9991,47.9991,47.9722,47.9812,6050.0
2016-11-03 12:15:00,53.64,53.64,53.57,53.59,15210.0,47.9633,47.9633,47.9007,47.9186,15210.0
2016-11-03 12:20:00,53.59,53.59,53.55,53.55,29500.0,47.9186,47.9186,47.8828,47.8828,29500.0
2016-11-03 12:25:00,53.55,53.63,53.54,53.59,22630.0,47.8828,47.9543,47.8739,47.9186,22630.0
2016-11-03 12:30:00,53.58,53.58,53.56,53.56,3500.0,47.9096,47.9096,47.8918,47.8918,3500.0
2016-11-03 12:35:00,53.58,53.69,53.56,53.64,109990.0,47.9096,48.008,47.8918,47.9633,109990.0
2016-11-03 12:40:00,53.64,53.65,53.6,53.61,8150.0,47.9633,47.9722,47.9275,47.9365,8150.0
2016-11-03 12:45:00,53.65,53.68,53.61,53.66,25650.0,47.9722,47.9991,47.9365,47.9812,25650.0
2016-11-03 12:50:00,53.65,53.7,53.65,53.68,18130.0,47.9722,48.0169,47.9722,47.9991,18130.0
2016-11-03 12:55:00,53.66,53.66,53.64,53.64,6000.0,47.9812,47.9812,47.9633,47.9633,6000.0
2016-11-03 13:00:00,53.63,53.63,53.6,53.61,32500.0,47.9543,47.9543,47.9275,47.9365,32500.0
2016-11-03 13:05:00,53.6,53.62,53.55,53.57,6500.0,47.9275,47.9454,47.8828,47.9007,6500.0
2016-11-03 13:10:00,53.54,53.57,53.54,53.57,26405.0,47.8739,47.9007,47.8739,47.9007,26405.0
2016-11-03 13:15:00,53.57,53.59,53.52,53.52,17185.0,47.9007,47.9186,47.856,47.856,17185.0
2016-11-03 13:20:00,53.53,53.54,53.51,53.52,12500.0,47.8649,47.8739,47.847,47.856,12500.0
2016-11-03 13:25:00,53.54,53.59,53.53,53.55,39170.0,47.8739,47.9186,47.8649,47.8828,39170.0
2016-11-03 13:30:00,53.53,53.56,53.53,53.56,7375.0,47.8649,47.8918,47.8649,47.8918,7375.0
2016-11-03 13:35:00,53.54,53.65,53.5,53.64,52480.0,47.8739,47.9722,47.8381,47.9633,52480.0
2016-11-03 13:40:00,53.63,53.63,53.56,53.59,21500.0,47.9543,47.9543,47.8918,47.9186,21500.0
2016-11-03 13:45:00,53.61,53.69,53.59,53.68,40390.0,47.9365,48.008,47.9186,47.9991,40390.0
2016-11-03 13:50:00,53.68,53.71,53.65,53.71,71575.0,47.9991,48.0259,47.9722,48.0259,71575.0
2016-11-03 13:55:00,53.7,53.74,53.67,53.73,54655.0,48.0169,48.0527,47.9901,48.0438,54655.0
2016-11-03 14:00:00,53.74,53.82,53.7,53.8,165060.0,48.0527,48.1242,48.0169,48.1064,165060.0
2016-11-03 14:05:00,53.8,53.81,53.75,53.79,17165.0,48.1064,48.1153,48.0616,48.0974,17165.0
2016-11-03 14:10:00,53.79,53.81,53.79,53.79,9250.0,48.0974,48.1153,48.0974,48.0974,9250.0
2016-11-03 14:15:00,53.79,53.79,53.74,53.75,12000.0,48.0974,48.0974,48.0527,48.0616,12000.0
2016-11-03 14:20:00,53.77,53.8,53.77,53.78,7580.0,48.0795,48.1064,48.0795,48.0885,7580.0
2016-11-03 14:25:00,53.77,53.78,53.72,53.73,8845.0,48.0795,48.0885,48.0348,48.0438,8845.0
2016-11-03 14:30:00,53.76,53.77,53.74,53.74,5210.0,48.0706,48.0795,48.0527,48.0527,5210.0
2016-11-03 14:35:00,53.74,53.75,53.7,53.75,35720.0,48.0527,48.0616,48.0169,48.0616,35720.0
2016-11-03 14:40:00,53.74,53.76,53.74,53.74,3625.0,48.0527,48.0706,48.0527,48.0527,3625.0
2016-11-03 14:45:00,53.74,53.79,53.72,53.79,11500.0,48.0527,48.0974,48.0348,48.0974,11500.0
2016-11-03 14:50:00,53.76,53.78,53.71,53.78,14000.0,48.0706,48.0885,48.0259,48.0885,14000.0
2016-11-03 14:55:00,53.76,53.82,53.76,53.82,11095.0,48.0706,48.1242,48.0706,48.1242,11095.0
2016-11-03 15:00:00,53.81,53.82,53.79,53.8,32015.0,48.1153,48.1242,48.0974,48.1064,32015.0
2016-11-03 15:05:00,53.81,53.82,53.77,53.78,20500.0,48.1153,48.1242,48.0795,48.0885,20500.0
2016-11-03 15:10:00,53.79,53.82,53.78,53.82,18990.0,48.0974,48.1242,48.0885,48.1242,18990.0
2016-11-03 15:15:00,53.82,53.83,53.79,53.81,48650.0,48.1242,48.1332,48.0974,48.1153,48650.0
2016-11-03 15:20:00,53.8,53.81,53.75,53.75,14050.0,48.1064,48.1153,48.0616,48.0616,14050.0
2016-11-03 15:25:00,53.75,53.77,53.72,53.72,44295.0,48.0616,48.0795,48.0348,48.0348,44295.0
2016-11-03 15:30:00,53.72,53.75,53.7,53.73,75845.0,48.0348,48.0616,48.0169,48.0438,75845.0
2016-11-03 15:35:00,53.73,53.75,53.7,53.75,30125.0,48.0438,48.0616,48.0169,48.0616,30125.0
2016-11-03 15:40:00,53.74,53.77,53.71,53.75,64900.0,48.0527,48.0795,48.0259,48.0616,64900.0
2016-11-03 15:45:00,53.76,53.81,53.75,53.8,63530.0,48.0706,48.1153,48.0616,48.1064,63530.0
2016-11-03 15:50:00,53.8,53.83,53.76,53.82,97735.0,48.1064,48.1332,48.0706,48.1242,97735.0
2016-11-03 15:55:00,53.83,53.91,53.82,53.89,189810.0,48.1332,48.2047,48.1242,48.1868,189810.0
2016-11-04 09:30:00,53.91,54.02,53.7,53.89,39285.0,48.2047,48.3031,48.0169,48.1868,39285.0
2016-11-04 09:35:00,53.8,53.83,53.65,53.81,13448.0,48.1064,48.1332,47.9722,48.1153,13448.0
2016-11-04 09:40:00,53.75,53.87,53.69,53.72,26786.0,48.0616,48.1689,48.008,48.0348,26786.0
2016-11-04 09:45:00,53.73,53.79,53.54,53.54,17234.0,48.0438,48.0974,47.8739,47.8739,17234.0
2016-11-04 09:50:00,53.53,53.56,53.41,53.44,27482.0,47.8649,47.8918,47.7576,47.7845,27482.0
2016-11-04 09:55:00,53.4,53.43,53.27,53.3,17443.0,47.7487,47.7755,47.6324,47.6593,17443.0
2016-11-04 10:00:00,53.3,53.46,53.28,53.4,23740.0,47.6593,47.8023,47.6414,47.7487,23740.0
2016-11-04 10:05:00,53.38,53.5,53.33,53.41,24877.0,47.7308,47.8381,47.6861,47.7576,24877.0
2016-11-04 10:10:00,53.42,53.52,53.4,53.47,31509.0,47.7666,47.856,47.7487,47.8113,31509.0
2016-11-04 10:15:00,53.46,53.56,53.44,53.54,27850.0,47.8023,47.8918,47.7845,47.8739,27850.0
2016-11-04 10:20:00,53.55,53.55,53.44,53.48,27867.0,47.8828,47.8828,47.7845,47.8202,27867.0
2016-11-04 10:25:00,53.48,53.56,53.45,53.56,26199.0,47.8202,47.8918,47.7934,47.8918,26199.0
2016-11-04 10:30:00,53.56,53.57,53.42,53.45,42414.0,47.8918,47.9007,47.7666,47.7934,42414.0
2016-11-04 10:35:00,53.44,53.44,53.37,53.39,25390.0,47.7845,47.7845,47.7219,47.7397,25390.0
2016-11-04 10:40:00,53.4,53.47,53.39,53.47,27103.0,47.7487,47.8113,47.7397,47.8113,27103.0
2016-11-04 10:45:00,53.48,53.5,53.44,53.46,12234.0,47.8202,47.8381,47.7845,47.8023,12234.0
2016-11-04 10:50:00,53.47,53.56,53.46,53.56,23382.0,47.8113,47.8918,47.8023,47.8918,23382.0
2016-11-04 10:55:00,53.58,53.67,53.58,53.67,21986.0,47.9096,47.9901,47.9096,47.9901,21986.0
2016-11-04 11:00:00,53.66,53.75,53.63,53.74,20502.0,47.9812,48.0616,47.9543,48.0527,20502.0
2016-11-04 11:05:00,53.75,53.75,53.68,53.7,19340.0,48.0616,48.0616,47.9991,48.0169,19340.0
2016-11-04 11:10:00,53.71,53.77,53.7,53.77,16674.0,48.0259,48.0795,48.0169,48.0795,16674.0
2016-11-04 11:15:00,53.76,53.84,53.7,53.81,16541.0,48.0706,48.1421,48.0169,48.1153,16541.0
2016-11-04 11:20:00,53.8,53.83,53.7,53.75,18068.0,48.1064,48.1332,48.0169,48.0616,18068.0
2016-11-04 11:25:00,53.75,53.75,53.7,53.75,22680.0,48.0616,48.0616,48.0169,48.0616,22680.0
2016-11-04 11:30:00,53.74,53.8,53.68,53.8,15980.0,48.0527,48.1064,47.9991,48.1064,15980.0
2016-11-04 11:35:00,53.79,53.83,53.77,53.83,35502.0,48.0974,48.1332,48.0795,48.1332,35502.0
2016-11-04 11:40:00,53.84,53.93,53.84,53.93,26553.0,48.1421,48.2226,48.1421,48.2226,26553.0
2016-11-04 11:45:00,53.93,53.96,53.89,53.94,20394.0,48.2226,48.2494,48.1868,48.2315,20394.0
2016-11-04 11:50:00,53.94,53.98,53.93,53.96,20781.0,48.2315,48.2673,48.2226,48.2494,20781.0
2016-11-04 11:55:00,53.97,54.02,53.95,53.99,23511.0,48.2584,48.3031,48.2405,48.2762,23511.0
2016-11-04 12:00:00,53.98,53.99,53.85,53.87,19828.0,48.2673,48.2762,48.1511,48.1689,19828.0
2016-11-04 12:05:00,53.86,53.92,53.86,53.91,22237.0,48.16,48.2137,48.16,48.2047,22237.0
2016-11-04 12:10:00,53.91,53.96,53.9,53.91,32480.0,48.2047,48.2494,48.1958,48.2047,32480.0
2016-11-04 12:15:00,53.91,54.02,53.91,53.98,23386.0,48.2047,48.3031,48.2047,48.2673,23386.0
2016-11-04 12:20:00,53.98,53.98,53.9,53.96,16217.0,48.2673,48.2673,48.1958,48.2494,16217.0
2016-11-04 12:25:00,53.97,53.99,53.92,53.98,13569.0,48.2584,48.2762,48.2137,48.2673,13569.0
2016-11-04 12:30:00,53.99,54.0,53.93,53.93,10490.0,48.2762,48.2852,48.2226,48.2226,10490.0
2016-11-04 12:35:00,53.93,53.96,53.8,53.82,24071.0,48.2226,48.2494,48.1064,48.1242,24071.0
2016-11-04 12:40:00,53.8,53.83,53.75,53.82,21948.0,48.1064,48.1332,48.0616,48.1242,21948.0
2016-11-04 12:45:00,53.81,53.9,53.8,53.9,9648.0,48.1153,48.1958,48.1064,48.1958,9648.0
2016-11-04 12:50:00,53.9,53.9,53.81,53.81,10723.0,48.1958,48.1958,48.1153,48.1153,10723.0
2016-11-04 12:55:00,53.8,53.86,53.78,53.86,14061.0,48.1064,48.16,48.0885,48.16,14061.0
2016-11-04 13:00:00,53.86,53.88,53.81,53.82,9987.0,48.16,48.1779,48.1153,48.1242,9987.0
2016-11-04 13:05:00,53.82,53.9,53.8,53.83,19077.0,48.1242,48.1958,48.1064,48.1332,19077.0
2016-11-04 13:10:00,53.82,53.89,53.79,53.81,11202.0,48.1242,48.1868,48.0974,48.1153,11202.0
2016-11-04 13:15:00,53.84,53.85,53.82,53.83,17284.0,48.1421,48.1511,48.1242,48.1332,17284.0
2016-11-04 13:20:00,53.83,53.84,53.79,53.83,12458.0,48.1332,48.1421,48.0974,48.1332,12458.0
2016-11-04 13:25:00,53.82,53.83,53.75,53.79,15523.0,48.1242,48.1332,48.0616,48.0974,15523.0
2016-11-04 13:30:00,53.79,53.83,53.79,53.83,7865.0,48.0974,48.1332,48.0974,48.1332,7865.0
2016-11-04 13:35:00,53.83,53.86,53.82,53.85,13658.0,48.1332,48.16,48.1242,48.1511,13658.0
2016-11-04 13:40:00,53.84,53.86,53.8,53.81,15259.0,48.1421,48.16,48.1064,48.1153,15259.0
2016-11-04 13:45:00,53.82,53.82,53.72,53.76,10170.0,48.1242,48.1242,48.0348,48.0706,10170.0
2016-11-04 13:50:00,53.76,53.78,53.75,53.76,10979.0,48.0706,48.0885,48.0616,48.0706,10979.0
2016-11-04 13:55:00,53.76,53.82,53.75,53.78,10958.0,48.0706,48.1242,48.0616,48.0885,10958.0
2016-11-04 14:00:00,53.79,53.79,53.71,53.73,15892.0,48.0974,48.0974,48.0259,48.0438,15892.0
2016-11-04 14:05:00,53.73,53.77,53.72,53.74,11922.0,48.0438,48.0795,48.0348,48.0527,11922.0
2016-11-04 14:10:00,53.73,53.74,53.69,53.71,14708.0,48.0438,48.0527,48.008,48.0259,14708.0
2016-11-04 14:15:00,53.71,53.78,53.7,53.73,12787.0,48.0259,48.0885,48.0169,48.0438,12787.0
2016-11-04 14:20:00,53.72,53.79,53.68,53.76,14346.0,48.0348,48.0974,47.9991,48.0706,14346.0
2016-11-04 14:25:00,53.77,53.78,53.7,53.75,16407.0,48.0795,48.0885,48.0169,48.0616,16407.0
2016-11-04 14:30:00,53.76,53.77,53.57,53.59,22843.0,48.0706,48.0795,47.9007,47.9186,22843.0
2016-11-04 14:35:00,53.61,53.67,53.59,53.6,15167.0,47.9365,47.9901,47.9186,47.9275,15167.0
2016-11-04 14:40:00,53.6,53.63,53.55,53.56,18920.0,47.9275,47.9543,47.8828,47.8918,18920.0
2016-11-04 14:45:00,53.56,53.66,53.56,53.57,24026.0,47.8918,47.9812,47.8918,47.9007,24026.0
2016-11-04 14:50:00,53.57,53.64,53.56,53.63,13625.0,47.9007,47.9633,47.8918,47.9543,13625.0
2016-11-04 14:55:00,53.64,53.64,53.53,53.59,20050.0,47.9633,47.9633,47.8649,47.9186,20050.0
2016-11-04 15:00:00,53.58,53.59,53.48,53.49,16053.0,47.9096,47.9186,47.8202,47.8292,16053.0
2016-11-04 15:05:00,53.5,53.5,53.42,53.43,18337.0,47.8381,47.8381,47.7666,47.7755,18337.0
2016-11-04 15:10:00,53.43,53.53,53.42,53.52,18450.0,47.7755,47.8649,47.7666,47.856,18450.0
2016-11-04 15:15:00,53.52,53.63,53.5,53.51,34865.0,47.856,47.9543,47.8381,47.847,34865.0
2016-11-04 15:20:00,53.51,53.53,53.5,53.53,14891.0,47.847,47.8649,47.8381,47.8649,14891.0
2016-11-04 15:25:00,53.53,53.53,53.45,53.47,32324.0,47.8649,47.8649,47.7934,47.8113,32324.0
2016-11-04 15:30:00,53.47,53.5,53.46,53.48,27260.0,47.8113,47.8381,47.8023,47.8202,27260.0
2016-11-04 15:35:00,53.49,53.5,53.42,53.43,36947.0,47.8292,47.8381,47.7666,47.7755,36947.0
2016-11-04 15:40:00,53.42,53.45,53.39,53.45,50379.0,47.7666,47.7934,47.7397,47.7934,50379.0
2016-11-04 15:45:00,53.45,53.45,53.34,53.4,68690.0,47.7934,47.7934,47.695,47.7487,68690.0
2016-11-04 15:50:00,53.39,53.39,53.32,53.36,77323.0,47.7397,47.7397,47.6772,47.7129,77323.0
2016-11-04 15:55:00,53.36,53.4,53.36,53.36,95954.0,47.7129,47.7487,47.7129,47.7129,95954.0
2016-11-07 09:30:00,54.15,54.37,54.03,54.37,109475.0,48.4193,48.616,48.312,48.616,109475.0
2016-11-07 09:35:00,54.37,54.5,54.34,54.37,71674.0,48.616,48.7323,48.5892,48.616,71674.0
2016-11-07 09:40:00,54.35,54.37,54.22,54.23,40912.0,48.5981,48.616,48.4819,48.4908,40912.0
2016-11-07 09:45:00,54.23,54.3,54.23,54.27,31063.0,48.4908,48.5534,48.4908,48.5266,31063.0
2016-11-07 09:50:00,54.28,54.36,54.26,54.3,68955.0,48.5356,48.6071,48.5177,48.5534,68955.0
2016-11-07 09:55:00,54.3,54.31,54.24,54.3,60664.0,48.5534,48.5624,48.4998,48.5534,60664.0
2016-11-07 10:00:00,54.31,54.34,54.25,54.28,54296.0,48.5624,48.5892,48.5087,48.5356,54296.0
2016-11-07 10:05:00,54.28,54.29,54.17,54.19,34195.0,48.5356,48.5445,48.4372,48.4551,34195.0
2016-11-07 10:10:00,54.19,54.19,54.13,54.16,32862.0,48.4551,48.4551,48.4014,48.4283,32862.0
2016-11-07 10:15:00,54.16,54.19,54.13,54.15,44910.0,48.4283,48.4551,48.4014,48.4193,44910.0
2016-11-07 10:20:00,54.15,54.19,54.13,54.17,39113.0,48.4193,48.4551,48.4014,48.4372,39113.0
2016-11-07 10:25:00,54.17,54.26,54.15,54.26,34263.0,48.4372,48.5177,48.4193,48.5177,34263.0
2016-11-07 10:30:00,54.26,54.28,54.24,54.24,42291.0,48.5177,48.5356,48.4998,48.4998,42291.0
2016-11-07 10:35:00,54.25,54.28,54.17,54.18,27676.0,48.5087,48.5356,48.4372,48.4461,27676.0
2016-11-07 10:40:00,54.18,54.24,54.16,54.16,23674.0,48.4461,48.4998,48.4283,48.4283,23674.0
2016-11-07 10:45:00,54.16,54.23,54.14,54.16,18395.0,48.4283,48.4908,48.4104,48.4283,18395.0
2016-11-07 10:50:00,54.16,54.18,54.12,54.17,22425.0,48.4283,48.4461,48.3925,48.4372,22425.0
2016-11-07 10:55:00,54.16,54.22,54.14,54.22,23100.0,48.4283,48.4819,48.4104,48.4819,23100.0
2016-11-07 11:00:00,54.21,54.3,54.21,54.29,37888.0,48.473,48.5534,48.473,48.5445,37888.0
2016-11-07 11:05:00,54.28,54.3,54.18,54.18,45571.0,48.5356,48.5534,48.4461,48.4461,45571.0
2016-11-07 11:10:00,54.18,54.22,54.18,54.21,24409.0,48.4461,48.4819,48.4461,48.473,24409.0
2016-11-07 11:15:00,54.21,54.24,54.19,54.19,24250.0,48.473,48.4998,48.4551,48.4551,24250.0
2016-11-07 11:20:00,54.19,54.21,54.14,54.2,33274.0,48.4551,48.473,48.4104,48.464,33274.0
2016-11-07 11:25:00,54.2,54.22,54.19,54.21,65889.0,48.464,48.4819,48.4551,48.473,65889.0
2016-11-07 11:30:00,54.21,54.3,54.21,54.27,39989.0,48.473,48.5534,48.473,48.5266,39989.0
2016-11-07 11:35:00,54.27,54.29,54.25,54.28,15180.0,48.5266,48.5445,48.5087,48.5356,15180.0
2016-11-07 11:40:00,54.29,54.34,54.27,54.33,24904.0,48.5445,48.5892,48.5266,48.5803,24904.0
2016-11-07 11:45:00,54.34,54.36,54.28,54.3,21992.0,48.5892,48.6071,48.5356,48.5534,21992.0
2016-11-07 11:50:00,54.31,54.35,54.31,54.34,19711.0,48.5624,48.5981,48.5624,48.5892,19711.0
2016-11-07 11:55:00,54.34,54.35,54.29,54.29,12294.0,48.5892,48.5981,48.5445,48.5445,12294.0
2016-11-07 12:00:00,54.29,54.37,54.28,54.34,41202.0,48.5445,48.616,48.5356,48.5892,41202.0
2016-11-07 12:05:00,54.38,54.38,54.34,54.37,27970.0,48.625,48.625,48.5892,48.616,27970.0
2016-11-07 12:10:00,54.35,54.37,54.34,54.37,10166.0,48.5981,48.616,48.5892,48.616,10166.0
2016-11-07 12:15:00,54.36,54.46,54.36,54.45,23639.0,48.6071,48.6965,48.6071,48.6876,23639.0
2016-11-07 12:20:00,54.45,54.49,54.44,54.45,22434.0,48.6876,48.7233,48.6786,48.6876,22434.0
2016-11-07 12:25:00,54.45,54.48,54.43,54.46,19564.0,48.6876,48.7144,48.6697,48.6965,19564.0
2016-11-07 12:30:00,54.45,54.46,54.43,54.45,13540.0,48.6876,48.6965,48.6697,48.6876,13540.0
2016-11-07 12:35:00,54.45,54.48,54.42,54.43,13495.0,48.6876,48.7144,48.6607,48.6697,13495.0
2016-11-07 12:40:00,54.41,54.43,54.39,54.42,13198.0,48.6518,48.6697,48.6339,48.6607,13198.0
2016-11-07 12:45:00,54.41,54.44,54.37,54.39,28321.0,48.6518,48.6786,48.616,48.6339,28321.0
2016-11-07 12:50:00,54.39,54.4,54.36,54.38,12955.0,48.6339,48.6429,48.6071,48.625,12955.0
2016-11-07 12:55:00,54.38,54.38,54.32,54.36,19645.0,48.625,48.625,48.5713,48.6071,19645.0
2016-11-07 13:00:00,54.35,54.37,54.31,54.34,18582.0,48.5981,48.616,48.5624,48.5892,18582.0
2016-11-07 13:05:00,54.36,54.36,54.33,54.36,25743.0,48.6071,48.6071,48.5803,48.6071,25743.0
2016-11-07 13:10:00,54.34,54.34,54.29,54.29,11387.0,48.5892,48.5892,48.5445,48.5445,11387.0
2016-11-07 13:15:00,54.29,54.34,54.29,54.34,10770.0,48.5445,48.5892,48.5445,48.5892,10770.0
2016-11-07 13:20:00,54.34,54.34,54.29,54.31,13257.0,48.5892,48.5892,48.5445,48.5624,13257.0
2016-11-07 13:25:00,54.32,54.33,54.27,54.28,14089.0,48.5713,48.5803,48.5266,48.5356,14089.0
2016-11-07 13:30:00,54.28,54.33,54.27,54.31,19851.0,48.5356,48.5803,48.5266,48.5624,19851.0
2016-11-07 13:35:00,54.31,54.36,54.31,54.35,18729.0,48.5624,48.6071,48.5624,48.5981,18729.0
2016-11-07 13:40:00,54.35,54.35,54.3,54.33,15038.0,48.5981,48.5981,48.5534,48.5803,15038.0
2016-11-07 13:45:00,54.35,54.35,54.3,54.32,12782.0,48.5981,48.5981,48.5534,48.5713,12782.0
2016-11-07 13:50:00,54.32,54.33,54.28,54.3,20600.0,48.5713,48.5803,48.5356,48.5534,20600.0
2016-11-07 13:55:00,54.31,54.33,54.28,54.3,19386.0,48.5624,48.5803,48.5356,48.5534,19386.0
2016-11-07 14:00:00,54.3,54.31,54.28,54.3,31772.0,48.5534,48.5624,48.5356,48.5534,31772.0
2016-11-07 14:05:00,54.3,54.31,54.27,54.29,29521.0,48.5534,48.5624,48.5266,48.5445,29521.0
2016-11-07 14:10:00,54.28,54.31,54.28,54.3,15983.0,48.5356,48.5624,48.5356,48.5534,15983.0
2016-11-07 14:15:00,54.3,54.36,54.3,54.33,21528.0,48.5534,48.6071,48.5534,48.5803,21528.0
2016-11-07 14:20:00,54.34,54.34,54.3,54.31,13630.0,48.5892,48.5892,48.5534,48.5624,13630.0
2016-11-07 14:25:00,54.31,54.33,54.3,54.3,17720.0,48.5624,48.5803,48.5534,48.5534,17720.0
2016-11-07 14:30:00,54.31,54.33,54.3,54.31,19051.0,48.5624,48.5803,48.5534,48.5624,19051.0
2016-11-07 14:35:00,54.31,54.32,54.26,54.26,17436.0,48.5624,48.5713,48.5177,48.5177,17436.0
2016-11-07 14:40:00,54.27,54.27,54.18,54.19,16501.0,48.5266,48.5266,48.4461,48.4551,16501.0
2016-11-07 14:45:00,54.19,54.2,54.15,54.18,23180.0,48.4551,48.464,48.4193,48.4461,23180.0
2016-11-07 14:50:00,54.18,54.2,54.16,54.18,16018.0,48.4461,48.464,48.4283,48.4461,16018.0
2016-11-07 14:55:00,54.18,54.18,54.14,54.16,18457.0,48.4461,48.4461,48.4104,48.4283,18457.0
2016-11-07 15:00:00,54.16,54.17,54.11,54.11,16060.0,48.4283,48.4372,48.3835,48.3835,16060.0
2016-11-07 15:05:00,54.11,54.12,54.06,54.07,24803.0,48.3835,48.3925,48.3388,48.3478,24803.0
2016-11-07 15:10:00,54.07,54.1,54.06,54.07,24725.0,48.3478,48.3746,48.3388,48.3478,24725.0
2016-11-07 15:15:00,54.08,54.11,54.06,54.1,24115.0,48.3567,48.3835,48.3388,48.3746,24115.0
2016-11-07 15:20:00,54.09,54.11,54.07,54.1,28405.0,48.3657,48.3835,48.3478,48.3746,28405.0
2016-11-07 15:25:00,54.1,54.14,54.08,54.14,47804.0,48.3746,48.4104,48.3567,48.4104,47804.0
2016-11-07 15:30:00,54.14,54.17,54.12,54.16,53267.0,48.4104,48.4372,48.3925,48.4283,53267.0
2016-11-07 15:35:00,54.16,54.2,54.15,54.2,52451.0,48.4283,48.464,48.4193,48.464,52451.0
2016-11-07 15:40:00,54.2,54.31,54.2,54.3,67996.0,48.464,48.5624,48.464,48.5534,67996.0
2016-11-07 15:45:00,54.31,54.44,54.29,54.42,132010.0,48.5624,48.6786,48.5445,48.6607,132010.0
2016-11-07 15:50:00,54.42,54.47,54.4,54.43,108284.0,48.6607,48.7054,48.6429,48.6697,108284.0
2016-11-07 15:55:00,54.43,54.44,54.41,54.41,126382.0,48.6697,48.6786,48.6518,48.6518,126382.0
2016-11-08 09:30:00,54.48,54.5,54.27,54.43,37409.0,48.7144,48.7323,48.5266,48.6697,37409.0
2016-11-08 09:35:00,54.43,54.54,54.29,54.52,12401.0,48.6697,48.768,48.5445,48.7502,12401.0
2016-11-08 09:40:00,54.53,54.59,54.47,54.51,10760.0,48.7591,48.8127,48.7054,48.7412,10760.0
2016-11-08 09:45:00,54.5,54.54,54.4,54.44,9382.0,48.7323,48.768,48.6429,48.6786,9382.0
2016-11-08 09:50:00,54.47,54.5,54.41,54.46,12505.0,48.7054,48.7323,48.6518,48.6965,12505.0
2016-11-08 09:55:00,54.44,54.54,54.44,54.54,11415.0,48.6786,48.768,48.6786,48.768,11415.0
2016-11-08 10:00:00,54.54,54.56,54.47,54.47,11250.0,48.768,48.7859,48.7054,48.7054,11250.0
2016-11-08 10:05:00,54.48,54.49,54.35,54.37,7527.0,48.7144,48.7233,48.5981,48.616,7527.0
2016-11-08 10:10:00,54.35,54.43,54.35,54.38,19626.0,48.5981,48.6697,48.5981,48.625,19626.0
2016-11-08 10:15:00,54.37,54.43,54.37,54.43,14553.0,48.616,48.6697,48.616,48.6697,14553.0
2016-11-08 10:20:00,54.43,54.45,54.36,54.39,8337.0,48.6697,48.6876,48.6071,48.6339,8337.0
2016-11-08 10:25:00,54.38,54.39,54.32,54.34,10577.0,48.625,48.6339,48.5713,48.5892,10577.0
2016-11-08 10:30:00,54.34,54.42,54.34,54.4,16554.0,48.5892,48.6607,48.5892,48.6429,16554.0
2016-11-08 10:35:00,54.42,54.42,54.32,54.34,11605.0,48.6607,48.6607,48.5713,48.5892,11605.0
2016-11-08 10:40:00,54.33,54.33,54.25,54.26,11894.0,48.5803,48.5803,48.5087,48.5177,11894.0
2016-11-08 10:45:00,54.25,54.3,54.21,54.29,22161.0,48.5087,48.5534,48.473,48.5445,22161.0
2016-11-08 10:50:00,54.29,54.29,54.21,54.21,10969.0,48.5445,48.5445,48.473,48.473,10969.0
2016-11-08 10:55:00,54.22,54.24,54.2,54.22,12108.0,48.4819,48.4998,48.464,48.4819,12108.0
2016-11-08 11:00:00,54.22,54.24,54.19,54.21,12645.0,48.4819,48.4998,48.4551,48.473,12645.0
2016-11-08 11:05:00,54.21,54.36,54.2,54.35,11659.0,48.473,48.6071,48.464,48.5981,11659.0
2016-11-08 11:10:00,54.33,54.4,54.3,54.4,16475.0,48.5803,48.6429,48.5534,48.6429,16475.0
2016-11-08 11:15:00,54.41,54.42,54.36,54.39,10420.0,48.6518,48.6607,48.6071,48.6339,10420.0
2016-11-08 11:20:00,54.39,54.45,54.38,54.4,19898.0,48.6339,48.6876,48.625,48.6429,19898.0
2016-11-08 11:25:00,54.42,54.51,54.38,54.51,26826.0,48.6607,48.7412,48.625,48.7412,26826.0
2016-11-08 11:30:00,54.5,54.63,54.48,54.62,16376.0,48.7323,48.8485,48.7144,48.8396,16376.0
2016-11-08 11:35:00,54.63,54.65,54.56,54.62,7732.0,48.8485,48.8664,48.7859,48.8396,7732.0
2016-11-08 11:40:00,54.62,54.64,54.59,54.59,13005.0,48.8396,48.8575,48.8127,48.8127,13005.0
2016-11-08 11:45:00,54.59,54.6,54.56,54.57,9784.0,48.8127,48.8217,48.7859,48.7949,9784.0
2016-11-08 11:50:00,54.56,54.65,54.56,54.63,15106.0,48.7859,48.8664,48.7859,48.8485,15106.0
2016-11-08 11:55:00,54.63,54.67,54.6,54.65,18689.0,48.8485,48.8843,48.8217,48.8664,18689.0
2016-11-08 12:00:00,54.65,54.67,54.64,54.66,15856.0,48.8664,48.8843,48.8575,48.8753,15856.0
2016-11-08 12:05:00,54.67,54.74,54.65,54.73,16113.0,48.8843,48.9469,48.8664,48.9379,16113.0
2016-11-08 12:10:00,54.73,54.75,54.67,54.68,17216.0,48.9379,48.9558,48.8843,48.8932,17216.0
2016-11-08 12:15:00,54.68,54.69,54.63,54.65,12872.0,48.8932,48.9022,48.8485,48.8664,12872.0
2016-11-08 12:20:00,54.66,54.7,54.66,54.7,7066.0,48.8753,48.9111,48.8753,48.9111,7066.0
2016-11-08 12:25:00,54.7,54.7,54.64,54.65,11368.0,48.9111,48.9111,48.8575,48.8664,11368.0
2016-11-08 12:30:00,54.66,54.66,54.61,54.64,11363.0,48.8753,48.8753,48.8306,48.8575,11363.0
2016-11-08 12:35:00,54.64,54.68,54.61,54.62,10567.0,48.8575,48.8932,48.8306,48.8396,10567.0
2016-11-08 12:40:00,54.63,54.64,54.59,54.6,7900.0,48.8485,48.8575,48.8127,48.8217,7900.0
2016-11-08 12:45:00,54.6,54.64,54.59,54.63,25723.0,48.8217,48.8575,48.8127,48.8485,25723.0
2016-11-08 12:50:00,54.63,54.65,54.6,54.63,12583.0,48.8485,48.8664,48.8217,48.8485,12583.0
2016-11-08 12:55:00,54.64,54.67,54.63,54.67,9364.0,48.8575,48.8843,48.8485,48.8843,9364.0
2016-11-08 13:00:00,54.68,54.7,54.64,54.68,29422.0,48.8932,48.9111,48.8575,48.8932,29422.0
2016-11-08 13:05:00,54.69,54.72,54.62,54.65,12240.0,48.9022,48.929,48.8396,48.8664,12240.0
2016-11-08 13:10:00,54.69,54.72,54.66,54.7,9450.0,48.9022,48.929,48.8753,48.9111,9450.0
2016-11-08 13:15:00,54.7,54.75,54.67,54.75,23281.0,48.9111,48.9558,48.8843,48.9558,23281.0
2016-11-08 13:20:00,54.74,54.79,54.72,54.75,9336.0,48.9469,48.9916,48.929,48.9558,9336.0
2016-11-08 13:25:00,54.76,54.77,54.74,54.75,14818.0,48.9648,48.9737,48.9469,48.9558,14818.0
2016-11-08 13:30:00,54.76,54.79,54.72,54.75,12863.0,48.9648,48.9916,48.929,48.9558,12863.0
2016-11-08 13:35:00,54.76,54.79,54.74,54.78,14888.0,48.9648,48.9916,48.9469,48.9826,14888.0
2016-11-08 13:40:00,54.79,54.79,54.77,54.78,8651.0,48.9916,48.9916,48.9737,48.9826,8651.0
2016-11-08 13:45:00,54.79,54.82,54.77,54.8,18219.0,48.9916,49.0184,48.9737,49.0005,18219.0
2016-11-08 13:50:00,54.81,54.82,54.76,54.78,17232.0,49.0095,49.0184,48.9648,48.9826,17232.0
2016-11-08 13:55:00,54.78,54.79,54.75,54.77,11819.0,48.9826,48.9916,48.9558,48.9737,11819.0
2016-11-08 14:00:00,54.76,54.76,54.71,54.72,10900.0,48.9648,48.9648,48.92,48.929,10900.0
2016-11-08 14:05:00,54.72,54.72,54.68,54.7,17252.0,48.929,48.929,48.8932,48.9111,17252.0
2016-11-08 14:10:00,54.69,54.7,54.65,54.65,17401.0,48.9022,48.9111,48.8664,48.8664,17401.0
2016-11-08 14:15:00,54.65,54.74,54.65,54.73,84852.0,48.8664,48.9469,48.8664,48.9379,84852.0
2016-11-08 14:20:00,54.73,54.77,54.7,54.72,16523.0,48.9379,48.9737,48.9111,48.929,16523.0
2016-11-08 14:25:00,54.73,54.73,54.63,54.65,23386.0,48.9379,48.9379,48.8485,48.8664,23386.0
2016-11-08 14:30:00,54.65,54.69,54.64,54.66,9810.0,48.8664,48.9022,48.8575,48.8753,9810.0
2016-11-08 14:35:00,54.66,54.73,54.65,54.72,19036.0,48.8753,48.9379,48.8664,48.929,19036.0
2016-11-08 14:40:00,54.71,54.72,54.65,54.65,12247.0,48.92,48.929,48.8664,48.8664,12247.0
2016-11-08 14:45:00,54.65,54.66,54.61,54.65,27847.0,48.8664,48.8753,48.8306,48.8664,27847.0
2016-11-08 14:50:00,54.65,54.65,54.58,54.6,8624.0,48.8664,48.8664,48.8038,48.8217,8624.0
2016-11-08 14:55:00,54.6,54.65,54.59,54.63,31885.0,48.8217,48.8664,48.8127,48.8485,31885.0
2016-11-08 15:00:00,54.64,54.64,54.61,54.62,47758.0,48.8575,48.8575,48.8306,48.8396,47758.0
2016-11-08 15:05:00,54.62,54.75,54.62,54.74,26823.0,48.8396,48.9558,48.8396,48.9469,26823.0
2016-11-08 15:10:00,54.75,54.77,54.72,54.75,16405.0,48.9558,48.9737,48.929,48.9558,16405.0
2016-11-08 15:15:00,54.75,54.75,54.69,54.72,17634.0,48.9558,48.9558,48.9022,48.929,17634.0
2016-11-08 15:20:00,54.72,54.76,54.71,54.75,15728.0,48.929,48.9648,48.92,48.9558,15728.0
2016-11-08 15:25:00,54.74,54.75,54.68,54.7,22688.0,48.9469,48.9558,48.8932,48.9111,22688.0
2016-11-08 15:30:00,54.7,54.84,54.69,54.82,45429.0,48.9111,49.0363,48.9022,49.0184,45429.0
2016-11-08 15:35:00,54.81,54.81,54.74,54.8,56796.0,49.0095,49.0095,48.9469,49.0005,56796.0
2016-11-08 15:40:00,54.8,54.8,54.73,54.75,37736.0,49.0005,49.0005,48.9379,48.9558,37736.0
2016-11-08 15:45:00,54.74,54.75,54.66,54.68,79852.0,48.9469,48.9558,48.8753,48.8932,79852.0
2016-11-08 15:50:00,54.68,54.69,54.46,54.48,165462.0,48.8932,48.9022,48.6965,48.7144,165462.0
2016-11-08 15:55:00,54.51,54.59,54.49,54.59,197872.0,48.7412,48.8127,48.7233,48.8127,197872.0
2016-11-09 09:30:00,55.19,55.72,54.5,55.27,119998.0,49.3492,49.8232,48.7323,49.4208,119998.0
2016-11-09 09:35:00,55.28,55.46,55.06,55.26,46777.0,49.4297,49.5907,49.233,49.4118,46777.0
2016-11-09 09:40:00,55.25,55.7,55.09,55.7,76507.0,49.4029,49.8053,49.2598,49.8053,76507.0
2016-11-09 09:45:00,55.7,56.28,55.7,56.28,64185.0,49.8053,50.3239,49.8053,50.3239,64185.0
2016-11-09 09:50:00,56.27,56.36,56.02,56.17,39799.0,50.315,50.3954,50.0914,50.2255,39799.0
2016-11-09 09:55:00,56.11,56.4,56.02,56.3,63420.0,50.1719,50.4312,50.0914,50.3418,63420.0
2016-11-09 10:00:00,56.35,56.4,56.07,56.25,40911.0,50.3865,50.4312,50.1361,50.2971,40911.0
2016-11-09 10:05:00,56.25,56.38,55.99,56.01,54922.0,50.2971,50.4133,50.0646,50.0825,54922.0
2016-11-09 10:10:00,56.01,56.09,55.91,56.01,75151.0,50.0825,50.154,49.9931,50.0825,75151.0
2016-11-09 10:15:00,56.01,56.03,55.91,55.99,21797.0,50.0825,50.1004,49.9931,50.0646,21797.0
2016-11-09 10:20:00,55.97,56.07,55.96,56.04,19714.0,50.0467,50.1361,50.0378,50.1093,19714.0
2016-11-09 10:25:00,56.05,56.25,56.03,56.18,24552.0,50.1182,50.2971,50.1004,50.2345,24552.0
2016-11-09 10:30:00,56.19,56.29,56.15,56.15,77349.0,50.2434,50.3328,50.2077,50.2077,77349.0
2016-11-09 10:35:00,56.09,56.35,56.05,56.25,26753.0,50.154,50.3865,50.1182,50.2971,26753.0
2016-11-09 10:40:00,56.23,56.37,56.19,56.32,31059.0,50.2792,50.4044,50.2434,50.3597,31059.0
2016-11-09 10:45:00,56.32,56.34,56.23,56.27,40485.0,50.3597,50.3775,50.2792,50.315,40485.0
2016-11-09 10:50:00,56.25,56.37,56.23,56.35,28937.0,50.2971,50.4044,50.2792,50.3865,28937.0
2016-11-09 10:55:00,56.36,56.43,56.25,56.34,55469.0,50.3954,50.458,50.2971,50.3775,55469.0
2016-11-09 11:00:00,56.34,56.44,56.33,56.39,39778.0,50.3775,50.467,50.3686,50.4223,39778.0
2016-11-09 11:05:00,56.39,56.46,56.38,56.46,26857.0,50.4223,50.4848,50.4133,50.4848,26857.0
2016-11-09 11:10:00,56.46,56.62,56.42,56.6,64492.0,50.4848,50.6279,50.4491,50.61,64492.0
2016-11-09 11:15:00,56.6,56.72,56.54,56.67,49421.0,50.61,50.7173,50.5564,50.6726,49421.0
2016-11-09 11:20:00,56.66,56.69,56.59,56.59,33416.0,50.6637,50.6905,50.6011,50.6011,33416.0
2016-11-09 11:25:00,56.59,56.76,56.59,56.71,44219.0,50.6011,50.7531,50.6011,50.7084,44219.0
2016-11-09 11:30:00,56.72,57.0,56.71,57.0,90628.0,50.7173,50.9677,50.7084,50.9677,90628.0
2016-11-09 11:35:00,57.0,57.16,56.97,57.13,81664.0,50.9677,51.1108,50.9409,51.0839,81664.0
2016-11-09 11:40:00,57.13,57.17,57.11,57.14,49579.0,51.0839,51.1197,51.0661,51.0929,49579.0
2016-11-09 11:45:00,57.13,57.37,57.04,57.37,63202.0,51.0839,51.2985,51.0035,51.2985,63202.0
2016-11-09 11:50:00,57.37,57.49,57.32,57.43,48788.0,51.2985,51.4058,51.2538,51.3522,48788.0
2016-11-09 11:55:00,57.41,57.52,57.38,57.47,59738.0,51.3343,51.4327,51.3075,51.388,59738.0
2016-11-09 12:00:00,57.46,57.46,57.15,57.2,44078.0,51.379,51.379,51.1018,51.1465,44078.0
2016-11-09 12:05:00,57.19,57.2,56.8,56.82,106321.0,51.1376,51.1465,50.7889,50.8067,106321.0
2016-11-09 12:10:00,56.8,56.82,56.68,56.72,85491.0,50.7889,50.8067,50.6816,50.7173,85491.0
2016-11-09 12:15:00,56.73,56.99,56.73,56.83,37891.0,50.7263,50.9588,50.7263,50.8157,37891.0
2016-11-09 12:20:00,56.84,56.86,56.79,56.81,30109.0,50.8246,50.8425,50.7799,50.7978,30109.0
2016-11-09 12:25:00,56.8,56.84,56.71,56.8,45230.0,50.7889,50.8246,50.7084,50.7889,45230.0
2016-11-09 12:30:00,56.78,56.86,56.73,56.81,49866.0,50.771,50.8425,50.7263,50.7978,49866.0
2016-11-09 12:35:00,56.8,56.88,56.8,56.8,34905.0,50.7889,50.8604,50.7889,50.7889,34905.0
2016-11-09 12:40:00,56.81,56.81,56.72,56.77,151472.0,50.7978,50.7978,50.7173,50.762,151472.0
2016-11-09 12:45:00,56.78,56.82,56.75,56.76,35474.0,50.771,50.8067,50.7442,50.7531,35474.0
2016-11-09 12:50:00,56.76,56.92,56.73,56.84,21838.0,50.7531,50.8962,50.7263,50.8246,21838.0
2016-11-09 12:55:00,56.85,56.97,56.83,56.89,19808.0,50.8336,50.9409,50.8157,50.8693,19808.0
2016-11-09 13:00:00,56.89,56.9,56.76,56.85,62194.0,50.8693,50.8783,50.7531,50.8336,62194.0
2016-11-09 13:05:00,56.86,56.97,56.76,56.94,31060.0,50.8425,50.9409,50.7531,50.914,31060.0
2016-11-09 13:10:00,56.96,57.02,56.94,56.99,25969.0,50.9319,50.9856,50.914,50.9588,25969.0
2016-11-09 13:15:00,57.0,57.09,56.98,57.05,27968.0,50.9677,51.0482,50.9498,51.0124,27968.0
2016-11-09 13:20:00,57.01,57.13,56.93,56.93,25634.0,50.9766,51.0839,50.9051,50.9051,25634.0
2016-11-09 13:25:00,56.93,56.96,56.85,56.9,18275.0,50.9051,50.9319,50.8336,50.8783,18275.0
2016-11-09 13:30:00,56.89,56.93,56.86,56.93,44845.0,50.8693,50.9051,50.8425,50.9051,44845.0
2016-11-09 13:35:00,56.93,57.03,56.92,57.0,29318.0,50.9051,50.9945,50.8962,50.9677,29318.0
2016-11-09 13:40:00,57.01,57.09,56.99,57.08,15038.0,50.9766,51.0482,50.9588,51.0392,15038.0
2016-11-09 13:45:00,57.09,57.15,56.98,57.15,29032.0,51.0482,51.1018,50.9498,51.1018,29032.0
2016-11-09 13:50:00,57.15,57.19,57.06,57.09,21867.0,51.1018,51.1376,51.0213,51.0482,21867.0
2016-11-09 13:55:00,57.08,57.24,57.08,57.19,41615.0,51.0392,51.1823,51.0392,51.1376,41615.0
2016-11-09 14:00:00,57.18,57.27,57.07,57.07,23558.0,51.1286,51.2091,51.0303,51.0303,23558.0
2016-11-09 14:05:00,57.07,57.07,57.01,57.03,20559.0,51.0303,51.0303,50.9766,50.9945,20559.0
2016-11-09 14:10:00,57.03,57.13,56.98,57.08,34083.0,50.9945,51.0839,50.9498,51.0392,34083.0
2016-11-09 14:15:00,57.07,57.12,56.96,57.06,40040.0,51.0303,51.075,50.9319,51.0213,40040.0
2016-11-09 14:20:00,57.06,57.25,57.06,57.1,53982.0,51.0213,51.1912,51.0213,51.0571,53982.0
2016-11-09 14:25:00,57.16,57.24,57.13,57.15,22435.0,51.1108,51.1823,51.0839,51.1018,22435.0
2016-11-09 14:30:00,57.15,57.21,57.13,57.14,25583.0,51.1018,51.1555,51.0839,51.0929,25583.0
2016-11-09 14:35:00,57.14,57.31,57.14,57.31,42640.0,51.0929,51.2449,51.0929,51.2449,42640.0
2016-11-09 14:40:00,57.32,57.4,57.29,57.33,38969.0,51.2538,51.3254,51.227,51.2628,38969.0
2016-11-09 14:45:00,57.35,57.41,57.25,57.25,30179.0,51.2807,51.3343,51.1912,51.1912,30179.0
2016-11-09 14:50:00,57.25,57.36,57.25,57.32,21698.0,51.1912,51.2896,51.1912,51.2538,21698.0
2016-11-09 14:55:00,57.33,57.33,57.23,57.3,21629.0,51.2628,51.2628,51.1734,51.2359,21629.0
2016-11-09 15:00:00,57.3,57.34,57.23,57.33,42667.0,51.2359,51.2717,51.1734,51.2628,42667.0
2016-11-09 15:05:00,57.34,57.35,57.21,57.27,35030.0,51.2717,51.2807,51.1555,51.2091,35030.0
2016-11-09 15:10:00,57.28,57.34,57.27,57.32,27462.0,51.2181,51.2717,51.2091,51.2538,27462.0
2016-11-09 15:15:00,57.32,57.43,57.25,57.4,43412.0,51.2538,51.3522,51.1912,51.3254,43412.0
2016-11-09 15:20:00,57.4,57.55,57.38,57.52,44253.0,51.3254,51.4595,51.3075,51.4327,44253.0
2016-11-09 15:25:00,57.51,57.57,57.45,57.47,59824.0,51.4237,51.4774,51.3701,51.388,59824.0
2016-11-09 15:30:00,57.47,57.48,57.27,57.3,67319.0,51.388,51.3969,51.2091,51.2359,67319.0
2016-11-09 15:35:00,57.3,57.39,57.3,57.37,66200.0,51.2359,51.3164,51.2359,51.2985,66200.0
2016-11-09 15:40:00,57.36,57.39,57.33,57.38,106583.0,51.2896,51.3164,51.2628,51.3075,106583.0
2016-11-09 15:45:00,57.38,57.38,57.32,57.34,174767.0,51.3075,51.3075,51.2538,51.2717,174767.0
2016-11-09 15:50:00,57.33,57.39,57.32,57.36,131052.0,51.2628,51.3164,51.2538,51.2896,131052.0
2016-11-09 15:55:00,57.36,57.41,57.3,57.33,177446.0,51.2896,51.3343,51.2359,51.2628,177446.0
2016-11-10 09:30:00,57.99,58.15,57.64,58.04,60340.0,51.8529,51.996,51.54,51.8976,60340.0
2016-11-10 09:35:00,58.1,58.35,58.05,58.23,36713.0,51.9513,52.1748,51.9066,52.0675,36713.0
2016-11-10 09:40:00,58.27,58.57,58.25,58.56,27208.0,52.1033,52.3715,52.0854,52.3626,27208.0
2016-11-10 09:45:00,58.55,58.7,58.52,58.63,22442.0,52.3537,52.4878,52.3268,52.4252,22442.0
2016-11-10 09:50:00,58.63,58.63,58.51,58.58,39953.0,52.4252,52.4252,52.3179,52.3805,39953.0
2016-11-10 09:55:00,58.61,58.61,58.35,58.35,24992.0,52.4073,52.4073,52.1748,52.1748,24992.0
2016-11-10 10:00:00,58.38,58.44,58.23,58.24,31076.0,52.2017,52.2553,52.0675,52.0765,31076.0
2016-11-10 10:05:00,58.25,58.31,58.2,58.31,44187.0,52.0854,52.1391,52.0407,52.1391,44187.0
2016-11-10 10:10:00,58.31,58.32,58.18,58.24,25082.0,52.1391,52.148,52.0228,52.0765,25082.0
2016-11-10 10:15:00,58.24,58.34,58.08,58.12,35964.0,52.0765,52.1659,51.9334,51.9692,35964.0
2016-11-10 10:20:00,58.15,58.24,58.11,58.13,24009.0,51.996,52.0765,51.9602,51.9781,24009.0
2016-11-10 10:25:00,58.11,58.15,57.94,57.97,27412.0,51.9602,51.996,51.8082,51.835,27412.0
2016-11-10 10:30:00,57.96,58.16,57.95,58.04,30975.0,51.8261,52.0049,51.8172,51.8976,30975.0
2016-11-10 10:35:00,58.08,58.08,57.88,58.0,33659.0,51.9334,51.9334,51.7546,51.8619,33659.0
2016-11-10 10:40:00,58.02,58.17,57.99,58.14,51607.0,51.8798,52.0139,51.8529,51.9871,51607.0
2016-11-10 10:45:00,58.15,58.15,57.81,57.82,32431.0,51.996,51.996,51.692,51.7009,32431.0
2016-11-10 10:50:00,57.83,57.9,57.61,57.61,29712.0,51.7099,51.7725,51.5131,51.5131,29712.0
2016-11-10 10:55:00,57.65,57.7,57.4,57.46,70731.0,51.5489,51.5936,51.3254,51.379,70731.0
2016-11-10 11:00:00,57.47,57.5,57.27,57.27,73951.0,51.388,51.4148,51.2091,51.2091,73951.0
2016-11-10 11:05:00,57.27,57.33,57.18,57.27,79790.0,51.2091,51.2628,51.1286,51.2091,79790.0
2016-11-10 11:10:00,57.27,57.43,57.16,57.42,41383.0,51.2091,51.3522,51.1108,51.3432,41383.0
2016-11-10 11:15:00,57.4,57.45,57.34,57.36,32283.0,51.3254,51.3701,51.2717,51.2896,32283.0
2016-11-10 11:20:00,57.36,57.42,57.27,57.33,39180.0,51.2896,51.3432,51.2091,51.2628,39180.0
2016-11-10 11:25:00,57.33,57.43,57.22,57.25,32208.0,51.2628,51.3522,51.1644,51.1912,32208.0
2016-11-10 11:30:00,57.26,57.28,57.12,57.16,25187.0,51.2002,51.2181,51.075,51.1108,25187.0
2016-11-10 11:35:00,57.15,57.2,57.12,57.19,21205.0,51.1018,51.1465,51.075,51.1376,21205.0
2016-11-10 11:40:00,57.2,57.38,57.2,57.3,52661.0,51.1465,51.3075,51.1465,51.2359,52661.0
2016-11-10 11:45:00,57.31,57.41,57.25,57.32,38318.0,51.2449,51.3343,51.1912,51.2538,38318.0
2016-11-10 11:50:00,57.32,57.36,57.23,57.3,22068.0,51.2538,51.2896,51.1734,51.2359,22068.0
2016-11-10 11:55:00,57.3,57.38,57.13,57.35,51690.0,51.2359,51.3075,51.0839,51.2807,51690.0
2016-11-10 12:00:00,57.4,57.5,57.38,57.46,25604.0,51.3254,51.4148,51.3075,51.379,25604.0
2016-11-10 12:05:00,57.43,57.52,57.35,57.38,34088.0,51.3522,51.4327,51.2807,51.3075,34088.0
2016-11-10 12:10:00,57.36,57.63,57.35,57.63,26217.0,51.2896,51.531,51.2807,51.531,26217.0
2016-11-10 12:15:00,57.62,57.7,57.59,57.62,30983.0,51.5221,51.5936,51.4953,51.5221,30983.0
2016-11-10 12:20:00,57.62,57.63,57.52,57.54,21712.0,51.5221,51.531,51.4327,51.4505,21712.0
2016-11-10 12:25:00,57.56,57.58,57.47,57.57,29857.0,51.4684,51.4863,51.388,51.4774,29857.0
2016-11-10 12:30:00,57.58,57.63,57.5,57.52,37429.0,51.4863,51.531,51.4148,51.4327,37429.0
2016-11-10 12:35:00,57.5,57.57,57.41,57.44,15499.0,51.4148,51.4774,51.3343,51.3611,15499.0
2016-11-10 12:40:00,57.41,57.49,57.36,57.45,20623.0,51.3343,51.4058,51.2896,51.3701,20623.0
2016-11-10 12:45:00,57.45,57.51,57.37,57.42,22963.0,51.3701,51.4237,51.2985,51.3432,22963.0
2016-11-10 12:50:00,57.42,57.43,57.35,57.38,20946.0,51.3432,51.3522,51.2807,51.3075,20946.0
2016-11-10 12:55:00,57.38,57.41,57.3,57.37,78577.0,51.3075,51.3343,51.2359,51.2985,78577.0
2016-11-10 13:00:00,57.39,57.44,57.33,57.33,20213.0,51.3164,51.3611,51.2628,51.2628,20213.0
2016-11-10 13:05:00,57.37,57.46,57.35,57.45,33942.0,51.2985,51.379,51.2807,51.3701,33942.0
2016-11-10 13:10:00,57.45,57.47,57.31,57.31,24561.0,51.3701,51.388,51.2449,51.2449,24561.0
2016-11-10 13:15:00,57.34,57.42,57.27,57.29,25089.0,51.2717,51.3432,51.2091,51.227,25089.0
2016-11-10 13:20:00,57.29,57.32,57.24,57.32,27155.0,51.227,51.2538,51.1823,51.2538,27155.0
2016-11-10 13:25:00,57.3,57.33,57.27,57.32,14974.0,51.2359,51.2628,51.2091,51.2538,14974.0
2016-11-10 13:30:00,57.32,57.36,57.29,57.3,66192.0,51.2538,51.2896,51.227,51.2359,66192.0
2016-11-10 13:35:00,57.3,57.34,57.28,57.3,28743.0,51.2359,51.2717,51.2181,51.2359,28743.0
2016-11-10 13:40:00,57.3,57.41,57.3,57.34,42710.0,51.2359,51.3343,51.2359,51.2717,42710.0
2016-11-10 13:45:00,57.35,57.43,57.29,57.42,40542.0,51.2807,51.3522,51.227,51.3432,40542.0
2016-11-10 13:50:00,57.42,57.53,57.39,57.53,20819.0,51.3432,51.4416,51.3164,51.4416,20819.0
2016-11-10 13:55:00,57.52,57.52,57.44,57.45,23851.0,51.4327,51.4327,51.3611,51.3701,23851.0
2016-11-10 14:00:00,57.44,57.49,57.44,57.48,19161.0,51.3611,51.4058,51.3611,51.3969,19161.0
2016-11-10 14:05:00,57.48,57.5,57.45,57.47,26611.0,51.3969,51.4148,51.3701,51.388,26611.0
2016-11-10 14:10:00,57.46,57.52,57.44,57.44,22874.0,51.379,51.4327,51.3611,51.3611,22874.0
2016-11-10 14:15:00,57.43,57.44,57.38,57.44,16852.0,51.3522,51.3611,51.3075,51.3611,16852.0
2016-11-10 14:20:00,57.43,57.43,57.31,57.36,17009.0,51.3522,51.3522,51.2449,51.2896,17009.0
2016-11-10 14:25:00,57.36,57.38,57.26,57.26,16790.0,51.2896,51.3075,51.2002,51.2002,16790.0
2016-11-10 14:30:00,57.28,57.32,57.24,57.29,19926.0,51.2181,51.2538,51.1823,51.227,19926.0
2016-11-10 14:35:00,57.3,57.34,57.23,57.34,29303.0,51.2359,51.2717,51.1734,51.2717,29303.0
2016-11-10 14:40:00,57.35,57.35,57.27,57.34,24350.0,51.2807,51.2807,51.2091,51.2717,24350.0
2016-11-10 14:45:00,57.33,57.43,57.29,57.42,22583.0,51.2628,51.3522,51.227,51.3432,22583.0
2016-11-10 14:50:00,57.42,57.58,57.41,57.56,19240.0,51.3432,51.4863,51.3343,51.4684,19240.0
2016-11-10 14:55:00,57.54,57.54,57.37,57.42,26167.0,51.4505,51.4505,51.2985,51.3432,26167.0
2016-11-10 15:00:00,57.43,57.57,57.41,57.57,26352.0,51.3522,51.4774,51.3343,51.4774,26352.0
2016-11-10 15:05:00,57.56,57.56,57.43,57.45,33996.0,51.4684,51.4684,51.3522,51.3701,33996.0
2016-11-10 15:10:00,57.45,57.46,57.39,57.4,18847.0,51.3701,51.379,51.3164,51.3254,18847.0
2016-11-10 15:15:00,57.4,57.42,57.34,57.4,20779.0,51.3254,51.3432,51.2717,51.3254,20779.0
2016-11-10 15:20:00,57.4,57.42,57.37,57.42,25693.0,51.3254,51.3432,51.2985,51.3432,25693.0
2016-11-10 15:25:00,57.42,57.5,57.39,57.47,133800.0,51.3432,51.4148,51.3164,51.388,133800.0
2016-11-10 15:30:00,57.46,57.46,57.37,57.4,44019.0,51.379,51.379,51.2985,51.3254,44019.0
2016-11-10 15:35:00,57.39,57.42,57.35,57.39,43789.0,51.3164,51.3432,51.2807,51.3164,43789.0
2016-11-10 15:40:00,57.39,57.44,57.32,57.44,60494.0,51.3164,51.3611,51.2538,51.3611,60494.0
2016-11-10 15:45:00,57.43,57.43,57.34,57.37,83202.0,51.3522,51.3522,51.2717,51.2985,83202.0
2016-11-10 15:50:00,57.38,57.38,57.26,57.26,85934.0,51.3075,51.3075,51.2002,51.2002,85934.0
2016-11-10 15:55:00,57.26,57.32,57.25,57.31,153146.0,51.2002,51.2538,51.1912,51.2449,153146.0
2016-11-11 09:30:00,57.2,57.3,57.07,57.07,36882.0,51.1465,51.2359,51.0303,51.0303,36882.0
2016-11-11 09:35:00,57.03,57.11,56.87,56.93,28986.0,50.9945,51.0661,50.8515,50.9051,28986.0
2016-11-11 09:40:00,56.98,57.05,56.93,56.99,58922.0,50.9498,51.0124,50.9051,50.9588,58922.0
2016-11-11 09:45:00,57.0,57.01,56.92,56.94,7790.0,50.9677,50.9766,50.8962,50.914,7790.0
2016-11-11 09:50:00,56.94,57.01,56.91,56.97,38327.0,50.914,50.9766,50.8872,50.9409,38327.0
2016-11-11 09:55:00,57.02,57.03,56.87,56.91,12126.0,50.9856,50.9945,50.8515,50.8872,12126.0
2016-11-11 10:00:00,56.92,56.94,56.71,56.71,42517.0,50.8962,50.914,50.7084,50.7084,42517.0
2016-11-11 10:05:00,56.71,56.8,56.64,56.66,19284.0,50.7084,50.7889,50.6458,50.6637,19284.0
2016-11-11 10:10:00,56.66,56.76,56.63,56.7,40729.0,50.6637,50.7531,50.6369,50.6994,40729.0
2016-11-11 10:15:00,56.71,56.78,56.6,56.63,49193.0,50.7084,50.771,50.61,50.6369,49193.0
2016-11-11 10:20:00,56.63,56.67,56.56,56.67,20514.0,50.6369,50.6726,50.5743,50.6726,20514.0
2016-11-11 10:25:00,56.67,56.68,56.56,56.6,23036.0,50.6726,50.6816,50.5743,50.61,23036.0
2016-11-11 10:30:00,56.6,56.72,56.58,56.67,13031.0,50.61,50.7173,50.5921,50.6726,13031.0
2016-11-11 10:35:00,56.7,56.75,56.67,56.72,16419.0,50.6994,50.7442,50.6726,50.7173,16419.0
2016-11-11 10:40:00,56.73,56.76,56.61,56.63,22528.0,50.7263,50.7531,50.619,50.6369,22528.0
2016-11-11 10:45:00,56.64,56.73,56.6,56.63,22970.0,50.6458,50.7263,50.61,50.6369,22970.0
2016-11-11 10:50:00,56.63,56.63,56.47,56.58,32025.0,50.6369,50.6369,50.4938,50.5921,32025.0
2016-11-11 10:55:00,56.59,56.65,56.51,56.65,12500.0,50.6011,50.6547,50.5296,50.6547,12500.0
2016-11-11 11:00:00,56.65,56.65,56.5,56.54,15523.0,50.6547,50.6547,50.5206,50.5564,15523.0
2016-11-11 11:05:00,56.55,56.63,56.48,56.52,32385.0,50.5653,50.6369,50.5027,50.5385,32385.0
2016-11-11 11:10:00,56.5,56.62,56.43,56.57,19807.0,50.5206,50.6279,50.458,50.5832,19807.0
2016-11-11 11:15:00,56.57,56.58,56.46,56.51,18143.0,50.5832,50.5921,50.4848,50.5296,18143.0
2016-11-11 11:20:00,56.51,56.57,56.45,56.54,17471.0,50.5296,50.5832,50.4759,50.5564,17471.0
2016-11-11 11:25:00,56.53,56.55,56.45,56.55,69913.0,50.5474,50.5653,50.4759,50.5653,69913.0
2016-11-11 11:30:00,56.54,56.6,56.48,56.52,28609.0,50.5564,50.61,50.5027,50.5385,28609.0
2016-11-11 11:35:00,56.53,56.61,56.52,56.57,15363.0,50.5474,50.619,50.5385,50.5832,15363.0
2016-11-11 11:40:00,56.57,56.63,56.45,56.46,16547.0,50.5832,50.6369,50.4759,50.4848,16547.0
2016-11-11 11:45:00,56.47,56.48,56.37,56.43,12942.0,50.4938,50.5027,50.4044,50.458,12942.0
2016-11-11 11:50:00,56.47,56.51,56.46,56.5,10261.0,50.4938,50.5296,50.4848,50.5206,10261.0
2016-11-11 11:55:00,56.5,56.51,56.42,56.42,17109.0,50.5206,50.5296,50.4491,50.4491,17109.0
2016-11-11 12:00:00,56.42,56.48,56.42,56.47,11568.0,50.4491,50.5027,50.4491,50.4938,11568.0
2016-11-11 12:05:00,56.47,56.51,56.46,56.49,25130.0,50.4938,50.5296,50.4848,50.5117,25130.0
2016-11-11 12:10:00,56.51,56.52,56.43,56.43,17699.0,50.5296,50.5385,50.458,50.458,17699.0
2016-11-11 12:15:00,56.44,56.53,56.44,56.46,25305.0,50.467,50.5474,50.467,50.4848,25305.0
2016-11-11 12:20:00,56.47,56.5,56.45,56.47,14909.0,50.4938,50.5206,50.4759,50.4938,14909.0
2016-11-11 12:25:00,56.48,56.53,56.45,56.46,36038.0,50.5027,50.5474,50.4759,50.4848,36038.0
2016-11-11 12:30:00,56.46,56.53,56.46,56.5,27463.0,50.4848,50.5474,50.4848,50.5206,27463.0
2016-11-11 12:35:00,56.51,56.52,56.5,56.5,12170.0,50.5296,50.5385,50.5206,50.5206,12170.0
2016-11-11 12:40:00,56.51,56.52,56.46,56.5,33741.0,50.5296,50.5385,50.4848,50.5206,33741.0
2016-11-11 12:45:00,56.51,56.52,56.44,56.46,16065.0,50.5296,50.5385,50.467,50.4848,16065.0
2016-11-11 12:50:00,56.46,56.47,56.41,56.44,13600.0,50.4848,50.4938,50.4401,50.467,13600.0
2016-11-11 12:55:00,56.44,56.45,56.36,56.38,17641.0,50.467,50.4759,50.3954,50.4133,17641.0
2016-11-11 13:00:00,56.38,56.41,56.36,56.38,13027.0,50.4133,50.4401,50.3954,50.4133,13027.0
2016-11-11 13:05:00,56.39,56.4,56.33,56.38,15957.0,50.4223,50.4312,50.3686,50.4133,15957.0
2016-11-11 13:10:00,56.38,56.43,56.36,56.4,81775.0,50.4133,50.458,50.3954,50.4312,81775.0
2016-11-11 13:15:00,56.4,56.46,56.39,56.42,22861.0,50.4312,50.4848,50.4223,50.4491,22861.0
2016-11-11 13:20:00,56.41,56.44,56.39,56.41,14010.0,50.4401,50.467,50.4223,50.4401,14010.0
2016-11-11 13:25:00,56.42,56.46,56.4,56.46,18230.0,50.4491,50.4848,50.4312,50.4848,18230.0
2016-11-11 13:30:00,56.47,56.5,56.43,56.45,19480.0,50.4938,50.5206,50.458,50.4759,19480.0
2016-11-11 13:35:00,56.44,56.48,56.41,56.41,19901.0,50.467,50.5027,50.4401,50.4401,19901.0
2016-11-11 13:40:00,56.41,56.42,56.37,56.38,14175.0,50.4401,50.4491,50.4044,50.4133,14175.0
2016-11-11 13:45:00,56.38,56.4,56.34,56.36,22387.0,50.4133,50.4312,50.3775,50.3954,22387.0
2016-11-11 13:50:00,56.36,56.39,56.33,56.36,14961.0,50.3954,50.4223,50.3686,50.3954,14961.0
2016-11-11 13:55:00,56.35,56.37,56.3,56.32,18662.0,50.3865,50.4044,50.3418,50.3597,18662.0
2016-11-11 14:00:00,56.31,56.38,56.27,56.34,20422.0,50.3507,50.4133,50.315,50.3775,20422.0
2016-11-11 14:05:00,56.33,56.34,56.14,56.16,36866.0,50.3686,50.3775,50.1987,50.2166,36866.0
2016-11-11 14:10:00,56.16,56.18,56.09,56.18,45317.0,50.2166,50.2345,50.154,50.2345,45317.0
2016-11-11 14:15:00,56.18,56.22,56.15,56.2,23326.0,50.2345,50.2702,50.2077,50.2524,23326.0
2016-11-11 14:20:00,56.2,56.2,56.03,56.03,48394.0,50.2524,50.2524,50.1004,50.1004,48394.0
2016-11-11 14:25:00,56.04,56.04,55.99,55.99,38779.0,50.1093,50.1093,50.0646,50.0646,38779.0
2016-11-11 14:30:00,56.0,56.02,55.96,55.99,109507.0,50.0735,50.0914,50.0378,50.0646,109507.0
2016-11-11 14:35:00,55.99,56.03,55.94,56.01,48144.0,50.0646,50.1004,50.0199,50.0825,48144.0
2016-11-11 14:40:00,56.01,56.02,55.92,55.98,43292.0,50.0825,50.0914,50.002,50.0556,43292.0
2016-11-11 14:45:00,55.98,56.03,55.95,55.96,28476.0,50.0556,50.1004,50.0288,50.0378,28476.0
2016-11-11 14:50:00,55.96,56.02,55.95,55.95,29041.0,50.0378,50.0914,50.0288,50.0288,29041.0
2016-11-11 14:55:00,55.95,55.99,55.91,55.91,42884.0,50.0288,50.0646,49.9931,49.9931,42884.0
2016-11-11 15:00:00,55.91,55.94,55.9,55.93,25934.0,49.9931,50.0199,49.9841,50.0109,25934.0
2016-11-11 15:05:00,55.93,55.95,55.91,55.95,30097.0,50.0109,50.0288,49.9931,50.0288,30097.0
2016-11-11 15:10:00,55.96,56.0,55.94,55.97,46234.0,50.0378,50.0735,50.0199,50.0467,46234.0
2016-11-11 15:15:00,55.96,56.02,55.94,56.02,112866.0,50.0378,50.0914,50.0199,50.0914,112866.0
2016-11-11 15:20:00,56.02,56.06,55.97,56.06,72052.0,50.0914,50.1272,50.0467,50.1272,72052.0
2016-11-11 15:25:00,56.06,56.08,56.03,56.07,45817.0,50.1272,50.1451,50.1004,50.1361,45817.0
2016-11-11 15:30:00,56.07,56.14,56.07,56.13,41257.0,50.1361,50.1987,50.1361,50.1898,41257.0
2016-11-11 15:35:00,56.12,56.16,56.09,56.15,41418.0,50.1808,50.2166,50.154,50.2077,41418.0
2016-11-11 15:40:00,56.15,56.18,56.13,56.18,39594.0,50.2077,50.2345,50.1898,50.2345,39594.0
2016-11-11 15:45:00,56.18,56.32,56.17,56.3,135048.0,50.2345,50.3597,50.2255,50.3418,135048.0
2016-11-11 15:50:00,56.31,56.32,56.29,56.3,87271.0,50.3507,50.3597,50.3328,50.3418,87271.0
2016-11-11 15:55:00,56.3,56.3,56.21,56.23,194213.0,50.3418,50.3418,50.2613,50.2792,194213.0
2016-11-14 09:30:00,56.4,56.49,55.69,56.04,54574.0,50.4312,50.5117,49.7963,50.1093,54574.0
2016-11-14 09:35:00,56.01,56.23,56.0,56.15,20032.0,50.0825,50.2792,50.0735,50.2077,20032.0
2016-11-14 09:40:00,56.14,56.19,56.0,56.04,41063.0,50.1987,50.2434,50.0735,50.1093,41063.0
2016-11-14 09:45:00,56.04,56.31,56.04,56.2,82131.0,50.1093,50.3507,50.1093,50.2524,82131.0
2016-11-14 09:50:00,56.21,56.49,56.21,56.33,51096.0,50.2613,50.5117,50.2613,50.3686,51096.0
2016-11-14 09:55:00,56.31,56.32,55.94,55.95,67680.0,50.3507,50.3597,50.0199,50.0288,67680.0
2016-11-14 10:00:00,55.96,56.15,55.94,56.13,54802.0,50.0378,50.2077,50.0199,50.1898,54802.0
2016-11-14 10:05:00,56.12,56.15,55.79,55.79,36076.0,50.1808,50.2077,49.8858,49.8858,36076.0
2016-11-14 10:10:00,55.79,55.98,55.73,55.75,74188.0,49.8858,50.0556,49.8321,49.85,74188.0
2016-11-14 10:15:00,55.75,55.83,55.67,55.74,117935.0,49.85,49.9215,49.7785,49.841,117935.0
2016-11-14 10:20:00,55.75,55.76,55.69,55.73,43952.0,49.85,49.8589,49.7963,49.8321,43952.0
2016-11-14 10:25:00,55.73,55.76,55.66,55.7,42200.0,49.8321,49.8589,49.7695,49.8053,42200.0
2016-11-14 10:30:00,55.73,55.76,55.53,55.54,67614.0,49.8321,49.8589,49.6533,49.6622,67614.0
2016-11-14 10:35:00,55.56,55.71,55.55,55.67,58737.0,49.6801,49.8142,49.6712,49.7785,58737.0
2016-11-14 10:40:00,55.66,55.76,55.65,55.73,60970.0,49.7695,49.8589,49.7606,49.8321,60970.0
2016-11-14 10:45:00,55.73,55.76,55.68,55.68,52180.0,49.8321,49.8589,49.7874,49.7874,52180.0
2016-11-14 10:50:00,55.66,55.75,55.65,55.71,18472.0,49.7695,49.85,49.7606,49.8142,18472.0
2016-11-14 10:55:00,55.7,55.75,55.67,55.7,26214.0,49.8053,49.85,49.7785,49.8053,26214.0
2016-11-14 11:00:00,55.69,55.75,55.66,55.74,16633.0,49.7963,49.85,49.7695,49.841,16633.0
2016-11-14 11:05:00,55.73,55.77,55.63,55.75,42251.0,49.8321,49.8679,49.7427,49.85,42251.0
2016-11-14 11:10:00,55.76,55.77,55.71,55.73,40261.0,49.8589,49.8679,49.8142,49.8321,40261.0
2016-11-14 11:15:00,55.74,55.76,55.69,55.69,25897.0,49.841,49.8589,49.7963,49.7963,25897.0
2016-11-14 11:20:00,55.69,55.74,55.67,55.73,18367.0,49.7963,49.841,49.7785,49.8321,18367.0
2016-11-14 11:25:00,55.72,55.72,55.65,55.69,17685.0,49.8232,49.8232,49.7606,49.7963,17685.0
2016-11-14 11:30:00,55.66,55.7,55.64,55.69,23716.0,49.7695,49.8053,49.7516,49.7963,23716.0
2016-11-14 11:35:00,55.68,55.72,55.64,55.66,17920.0,49.7874,49.8232,49.7516,49.7695,17920.0
2016-11-14 11:40:00,55.66,55.71,55.6,55.61,23901.0,49.7695,49.8142,49.7159,49.7248,23901.0
2016-11-14 11:45:00,55.6,55.7,55.59,55.67,19079.0,49.7159,49.8053,49.7069,49.7785,19079.0
2016-11-14 11:50:00,55.67,55.73,55.65,55.69,31768.0,49.7785,49.8321,49.7606,49.7963,31768.0
2016-11-14 11:55:00,55.69,55.7,55.62,55.66,49248.0,49.7963,49.8053,49.7337,49.7695,49248.0
2016-11-14 12:00:00,55.65,55.68,55.6,55.62,29189.0,49.7606,49.7874,49.7159,49.7337,29189.0
2016-11-14 12:05:00,55.61,55.68,55.61,55.66,28228.0,49.7248,49.7874,49.7248,49.7695,28228.0
2016-11-14 12:10:00,55.66,55.67,55.59,55.61,34019.0,49.7695,49.7785,49.7069,49.7248,34019.0
2016-11-14 12:15:00,55.61,55.65,55.58,55.61,16951.0,49.7248,49.7606,49.698,49.7248,16951.0
2016-11-14 12:20:00,55.61,55.66,55.6,55.64,16312.0,49.7248,49.7695,49.7159,49.7516,16312.0
2016-11-14 12:25:00,55.64,55.65,55.55,55.62,24583.0,49.7516,49.7606,49.6712,49.7337,24583.0
2016-11-14 12:30:00,55.61,55.64,55.6,55.6,14763.0,49.7248,49.7516,49.7159,49.7159,14763.0
2016-11-14 12:35:00,55.6,55.63,55.47,55.5,29148.0,49.7159,49.7427,49.5996,49.6264,29148.0
2016-11-14 12:40:00,55.5,55.51,55.46,55.46,30826.0,49.6264,49.6354,49.5907,49.5907,30826.0
2016-11-14 12:45:00,55.46,55.48,55.36,55.38,23475.0,49.5907,49.6086,49.5013,49.5191,23475.0
2016-11-14 12:50:00,55.38,55.44,55.37,55.43,12544.0,49.5191,49.5728,49.5102,49.5638,12544.0
2016-11-14 12:55:00,55.42,55.46,55.41,55.44,22003.0,49.5549,49.5907,49.546,49.5728,22003.0
2016-11-14 13:00:00,55.44,55.46,55.34,55.38,31587.0,49.5728,49.5907,49.4834,49.5191,31587.0
2016-11-14 13:05:00,55.37,55.38,55.3,55.35,43334.0,49.5102,49.5191,49.4476,49.4923,43334.0
2016-11-14 13:10:00,55.35,55.37,55.3,55.33,70112.0,49.4923,49.5102,49.4476,49.4744,70112.0
2016-11-14 13:15:00,55.33,55.34,55.22,55.26,82961.0,49.4744,49.4834,49.3761,49.4118,82961.0
2016-11-14 13:20:00,55.25,55.31,55.24,55.24,46483.0,49.4029,49.4565,49.394,49.394,46483.0
2016-11-14 13:25:00,55.26,55.31,55.25,55.29,30580.0,49.4118,49.4565,49.4029,49.4387,30580.0
2016-11-14 13:30:00,55.29,55.5,55.28,55.45,66812.0,49.4387,49.6264,49.4297,49.5817,66812.0
2016-11-14 13:35:00,55.46,55.47,55.42,55.45,19996.0,49.5907,49.5996,49.5549,49.5817,19996.0
2016-11-14 13:40:00,55.46,55.51,55.43,55.46,22454.0,49.5907,49.6354,49.5638,49.5907,22454.0
2016-11-14 13:45:00,55.49,55.5,55.38,55.42,14875.0,49.6175,49.6264,49.5191,49.5549,14875.0
2016-11-14 13:50:00,55.42,55.47,55.41,55.42,11553.0,49.5549,49.5996,49.546,49.5549,11553.0
2016-11-14 13:55:00,55.41,55.43,55.33,55.4,15683.0,49.546,49.5638,49.4744,49.537,15683.0
2016-11-14 14:00:00,55.4,55.45,55.37,55.4,15369.0,49.537,49.5817,49.5102,49.537,15369.0
2016-11-14 14:05:00,55.41,55.44,55.41,55.44,14491.0,49.546,49.5728,49.546,49.5728,14491.0
2016-11-14 14:10:00,55.44,55.45,55.36,55.39,22404.0,49.5728,49.5817,49.5013,49.5281,22404.0
2016-11-14 14:15:00,55.4,55.42,55.37,55.39,23715.0,49.537,49.5549,49.5102,49.5281,23715.0
2016-11-14 14:20:00,55.39,55.44,55.37,55.39,22735.0,49.5281,49.5728,49.5102,49.5281,22735.0
2016-11-14 14:25:00,55.39,55.4,55.31,55.32,28643.0,49.5281,49.537,49.4565,49.4655,28643.0
2016-11-14 14:30:00,55.32,55.32,55.07,55.16,102506.0,49.4655,49.4655,49.2419,49.3224,102506.0
2016-11-14 14:35:00,55.16,55.16,55.08,55.11,54884.0,49.3224,49.3224,49.2509,49.2777,54884.0
2016-11-14 14:40:00,55.12,55.16,55.05,55.11,46326.0,49.2867,49.3224,49.2241,49.2777,46326.0
2016-11-14 14:45:00,55.11,55.28,55.1,55.26,38625.0,49.2777,49.4297,49.2688,49.4118,38625.0
2016-11-14 14:50:00,55.26,55.31,55.21,55.31,26875.0,49.4118,49.4565,49.3671,49.4565,26875.0
2016-11-14 14:55:00,55.32,55.5,55.32,55.5,14490.0,49.4655,49.6264,49.4655,49.6264,14490.0
2016-11-14 15:00:00,55.5,55.5,55.45,55.46,25629.0,49.6264,49.6264,49.5817,49.5907,25629.0
2016-11-14 15:05:00,55.45,55.46,55.4,55.43,36260.0,49.5817,49.5907,49.537,49.5638,36260.0
2016-11-14 15:10:00,55.43,55.51,55.42,55.5,37718.0,49.5638,49.6354,49.5549,49.6264,37718.0
2016-11-14 15:15:00,55.5,55.51,55.49,55.5,39303.0,49.6264,49.6354,49.6175,49.6264,39303.0
2016-11-14 15:20:00,55.5,55.51,55.46,55.5,26821.0,49.6264,49.6354,49.5907,49.6264,26821.0
2016-11-14 15:25:00,55.5,55.54,55.49,55.5,59138.0,49.6264,49.6622,49.6175,49.6264,59138.0
2016-11-14 15:30:00,55.5,55.51,55.48,55.5,40180.0,49.6264,49.6354,49.6086,49.6264,40180.0
2016-11-14 15:35:00,55.5,55.5,55.45,55.46,50831.0,49.6264,49.6264,49.5817,49.5907,50831.0
2016-11-14 15:40:00,55.47,55.47,55.39,55.4,49186.0,49.5996,49.5996,49.5281,49.537,49186.0
2016-11-14 15:45:00,55.4,55.42,55.35,55.42,54869.0,49.537,49.5549,49.4923,49.5549,54869.0
2016-11-14 15:50:00,55.41,55.51,55.41,55.47,86870.0,49.546,49.6354,49.546,49.5996,86870.0
2016-11-14 15:55:00,55.46,55.6,55.46,55.59,247930.0,49.5907,49.7159,49.5907,49.7069,247930.0
2016-11-15 09:30:00,55.43,55.72,55.13,55.2,57945.0,49.5638,49.8232,49.2956,49.3582,57945.0
2016-11-15 09:35:00,55.17,55.26,55.12,55.16,33142.0,49.3314,49.4118,49.2867,49.3224,33142.0
2016-11-15 09:40:00,55.18,55.23,55.08,55.16,33775.0,49.3403,49.385,49.2509,49.3224,33775.0
2016-11-15 09:45:00,55.2,55.2,55.01,55.04,30077.0,49.3582,49.3582,49.1883,49.2151,30077.0
2016-11-15 09:50:00,55.01,55.14,55.01,55.08,25603.0,49.1883,49.3045,49.1883,49.2509,25603.0
2016-11-15 09:55:00,55.06,55.15,54.91,55.15,27485.0,49.233,49.3135,49.0989,49.3135,27485.0
2016-11-15 10:00:00,55.09,55.23,55.09,55.16,37407.0,49.2598,49.385,49.2598,49.3224,37407.0
2016-11-15 10:05:00,55.15,55.16,55.08,55.15,32701.0,49.3135,49.3224,49.2509,49.3135,32701.0
2016-11-15 10:10:00,55.16,55.18,55.11,55.13,17307.0,49.3224,49.3403,49.2777,49.2956,17307.0
2016-11-15 10:15:00,55.12,55.25,55.12,55.22,19103.0,49.2867,49.4029,49.2867,49.3761,19103.0
2016-11-15 10:20:00,55.24,55.26,55.19,55.24,19414.0,49.394,49.4118,49.3492,49.394,19414.0
2016-11-15 10:25:00,55.22,55.23,55.18,55.21,15789.0,49.3761,49.385,49.3403,49.3671,15789.0
2016-11-15 10:30:00,55.2,55.22,55.14,55.2,17196.0,49.3582,49.3761,49.3045,49.3582,17196.0
2016-11-15 10:35:00,55.21,55.26,55.19,55.2,13964.0,49.3671,49.4118,49.3492,49.3582,13964.0
2016-11-15 10:40:00,55.19,55.25,55.19,55.24,12222.0,49.3492,49.4029,49.3492,49.394,12222.0
2016-11-15 10:45:00,55.23,55.26,55.18,55.22,15711.0,49.385,49.4118,49.3403,49.3761,15711.0
2016-11-15 10:50:00,55.21,55.26,55.18,55.23,22529.0,49.3671,49.4118,49.3403,49.385,22529.0
2016-11-15 10:55:00,55.25,55.26,55.19,55.21,20034.0,49.4029,49.4118,49.3492,49.3671,20034.0
2016-11-15 11:00:00,55.22,55.3,55.21,55.26,44553.0,49.3761,49.4476,49.3671,49.4118,44553.0
2016-11-15 11:05:00,55.25,55.28,55.22,55.25,28986.0,49.4029,49.4297,49.3761,49.4029,28986.0
2016-11-15 11:10:00,55.25,55.3,55.21,55.3,19502.0,49.4029,49.4476,49.3671,49.4476,19502.0
2016-11-15 11:15:00,55.31,55.33,55.24,55.29,9513.0,49.4565,49.4744,49.394,49.4387,9513.0
2016-11-15 11:20:00,55.29,55.35,55.26,55.3,13890.0,49.4387,49.4923,49.4118,49.4476,13890.0
2016-11-15 11:25:00,55.3,55.38,55.27,55.35,9580.0,49.4476,49.5191,49.4208,49.4923,9580.0
2016-11-15 11:30:00,55.36,55.43,55.31,55.43,14578.0,49.5013,49.5638,49.4565,49.5638,14578.0
2016-11-15 11:35:00,55.43,55.45,55.38,55.43,14555.0,49.5638,49.5817,49.5191,49.5638,14555.0
2016-11-15 11:40:00,55.44,55.45,55.37,55.39,12547.0,49.5728,49.5817,49.5102,49.5281,12547.0
2016-11-15 11:45:00,55.4,55.4,55.29,55.33,9604.0,49.537,49.537,49.4387,49.4744,9604.0
2016-11-15 11:50:00,55.32,55.44,55.31,55.43,11212.0,49.4655,49.5728,49.4565,49.5638,11212.0
2016-11-15 11:55:00,55.43,55.45,55.35,55.39,19772.0,49.5638,49.5817,49.4923,49.5281,19772.0
2016-11-15 12:00:00,55.4,55.43,55.37,55.42,15508.0,49.537,49.5638,49.5102,49.5549,15508.0
2016-11-15 12:05:00,55.42,55.48,55.39,55.39,18191.0,49.5549,49.6086,49.5281,49.5281,18191.0
2016-11-15 12:10:00,55.39,55.4,55.35,55.39,12841.0,49.5281,49.537,49.4923,49.5281,12841.0
2016-11-15 12:15:00,55.4,55.41,55.29,55.35,24816.0,49.537,49.546,49.4387,49.4923,24816.0
2016-11-15 12:20:00,55.35,55.39,55.32,55.37,17459.0,49.4923,49.5281,49.4655,49.5102,17459.0
2016-11-15 12:25:00,55.38,55.4,55.36,55.37,12050.0,49.5191,49.537,49.5013,49.5102,12050.0
2016-11-15 12:30:00,55.37,55.38,55.35,55.37,23752.0,49.5102,49.5191,49.4923,49.5102,23752.0
2016-11-15 12:35:00,55.37,55.37,55.32,55.36,13323.0,49.5102,49.5102,49.4655,49.5013,13323.0
2016-11-15 12:40:00,55.36,55.37,55.29,55.29,22010.0,49.5013,49.5102,49.4387,49.4387,22010.0
2016-11-15 12:45:00,55.31,55.35,55.31,55.32,15400.0,49.4565,49.4923,49.4565,49.4655,15400.0
2016-11-15 12:50:00,55.33,55.34,55.29,55.29,22170.0,49.4744,49.4834,49.4387,49.4387,22170.0
2016-11-15 12:55:00,55.3,55.3,55.22,55.22,20000.0,49.4476,49.4476,49.3761,49.3761,20000.0
2016-11-15 13:00:00,55.24,55.35,55.22,55.31,38502.0,49.394,49.4923,49.3761,49.4565,38502.0
2016-11-15 13:05:00,55.32,55.37,55.31,55.35,21749.0,49.4655,49.5102,49.4565,49.4923,21749.0
2016-11-15 13:10:00,55.35,55.37,55.29,55.32,26095.0,49.4923,49.5102,49.4387,49.4655,26095.0
2016-11-15 13:15:00,55.31,55.37,55.31,55.37,13597.0,49.4565,49.5102,49.4565,49.5102,13597.0
2016-11-15 13:20:00,55.37,55.44,55.37,55.42,22541.0,49.5102,49.5728,49.5102,49.5549,22541.0
2016-11-15 13:25:00,55.41,55.42,55.35,55.4,15187.0,49.546,49.5549,49.4923,49.537,15187.0
2016-11-15 13:30:00,55.42,55.42,55.39,55.4,24555.0,49.5549,49.5549,49.5281,49.537,24555.0
2016-11-15 13:35:00,55.39,55.4,55.32,55.38,18329.0,49.5281,49.537,49.4655,49.5191,18329.0
2016-11-15 13:40:00,55.38,55.39,55.29,55.31,45542.0,49.5191,49.5281,49.4387,49.4565,45542.0
2016-11-15 13:45:00,55.31,55.34,55.29,55.32,15523.0,49.4565,49.4834,49.4387,49.4655,15523.0
2016-11-15 13:50:00,55.33,55.33,55.3,55.31,21375.0,49.4744,49.4744,49.4476,49.4565,21375.0
2016-11-15 13:55:00,55.3,55.31,55.26,55.31,24033.0,49.4476,49.4565,49.4118,49.4565,24033.0
2016-11-15 14:00:00,55.31,55.32,55.27,55.27,17278.0,49.4565,49.4655,49.4208,49.4208,17278.0
2016-11-15 14:05:00,55.27,55.31,55.26,55.29,21262.0,49.4208,49.4565,49.4118,49.4387,21262.0
2016-11-15 14:10:00,55.29,55.31,55.26,55.31,22183.0,49.4387,49.4565,49.4118,49.4565,22183.0
2016-11-15 14:15:00,55.31,55.32,55.29,55.31,28260.0,49.4565,49.4655,49.4387,49.4565,28260.0
2016-11-15 14:20:00,55.31,55.31,55.23,55.29,13108.0,49.4565,49.4565,49.385,49.4387,13108.0
2016-11-15 14:25:00,55.3,55.31,55.26,55.31,14320.0,49.4476,49.4565,49.4118,49.4565,14320.0
2016-11-15 14:30:00,55.31,55.39,55.3,55.39,22884.0,49.4565,49.5281,49.4476,49.5281,22884.0
2016-11-15 14:35:00,55.37,55.47,55.36,55.47,15513.0,49.5102,49.5996,49.5013,49.5996,15513.0
2016-11-15 14:40:00,55.45,55.47,55.42,55.44,14977.0,49.5817,49.5996,49.5549,49.5728,14977.0
2016-11-15 14:45:00,55.45,55.48,55.39,55.44,30210.0,49.5817,49.6086,49.5281,49.5728,30210.0
2016-11-15 14:50:00,55.45,55.48,55.44,55.46,11764.0,49.5817,49.6086,49.5728,49.5907,11764.0
2016-11-15 14:55:00,55.46,55.46,55.44,55.46,19699.0,49.5907,49.5907,49.5728,49.5907,19699.0
2016-11-15 15:00:00,55.46,55.46,55.4,55.41,39279.0,49.5907,49.5907,49.537,49.546,39279.0
2016-11-15 15:05:00,55.41,55.44,55.39,55.43,20316.0,49.546,49.5728,49.5281,49.5638,20316.0
2016-11-15 15:10:00,55.44,55.45,55.42,55.44,20267.0,49.5728,49.5817,49.5549,49.5728,20267.0
2016-11-15 15:15:00,55.44,55.45,55.4,55.4,54500.0,49.5728,49.5817,49.537,49.537,54500.0
2016-11-15 15:20:00,55.4,55.46,55.4,55.45,44676.0,49.537,49.5907,49.537,49.5817,44676.0
2016-11-15 15:25:00,55.44,55.48,55.44,55.47,63764.0,49.5728,49.6086,49.5728,49.5996,63764.0
2016-11-15 15:30:00,55.47,55.51,55.46,55.51,31592.0,49.5996,49.6354,49.5907,49.6354,31592.0
2016-11-15 15:35:00,55.51,55.53,55.51,55.53,44798.0,49.6354,49.6533,49.6354,49.6533,44798.0
2016-11-15 15:40:00,55.53,55.53,55.48,55.5,71306.0,49.6533,49.6533,49.6086,49.6264,71306.0
2016-11-15 15:45:00,55.51,55.51,55.49,55.5,36340.0,49.6354,49.6354,49.6175,49.6264,36340.0
2016-11-15 15:50:00,55.49,55.5,55.41,55.41,97021.0,49.6175,49.6264,49.546,49.546,97021.0
2016-11-15 15:55:00,55.41,55.5,55.39,55.5,357164.0,49.546,49.6264,49.5281,49.6264,357164.0
2016-11-16 09:30:00,55.1,55.36,55.06,55.18,31337.0,49.2688,49.5013,49.233,49.3403,31337.0
2016-11-16 09:35:00,55.18,55.27,54.88,54.9,33142.0,49.3403,49.4208,49.0721,49.0899,33142.0
2016-11-16 09:40:00,54.92,55.09,54.88,55.0,31509.0,49.1078,49.2598,49.0721,49.1794,31509.0
2016-11-16 09:45:00,55.02,55.09,54.87,54.87,31974.0,49.1972,49.2598,49.0631,49.0631,31974.0
2016-11-16 09:50:00,54.9,54.95,54.86,54.95,18161.0,49.0899,49.1346,49.0542,49.1346,18161.0
2016-11-16 09:55:00,54.95,55.0,54.85,54.89,22912.0,49.1346,49.1794,49.0452,49.081,22912.0
2016-11-16 10:00:00,54.89,54.92,54.85,54.9,17224.0,49.081,49.1078,49.0452,49.0899,17224.0
2016-11-16 10:05:00,54.88,54.97,54.88,54.93,24363.0,49.0721,49.1525,49.0721,49.1168,24363.0
2016-11-16 10:10:00,54.94,54.95,54.87,54.87,18535.0,49.1257,49.1346,49.0631,49.0631,18535.0
2016-11-16 10:15:00,54.87,54.9,54.67,54.68,13771.0,49.0631,49.0899,48.8843,48.8932,13771.0
2016-11-16 10:20:00,54.71,54.74,54.67,54.69,15948.0,48.92,48.9469,48.8843,48.9022,15948.0
2016-11-16 10:25:00,54.69,54.69,54.62,54.64,14757.0,48.9022,48.9022,48.8396,48.8575,14757.0
2016-11-16 10:30:00,54.65,54.71,54.61,54.66,27209.0,48.8664,48.92,48.8306,48.8753,27209.0
2016-11-16 10:35:00,54.67,54.68,54.58,54.64,24899.0,48.8843,48.8932,48.8038,48.8575,24899.0
2016-11-16 10:40:00,54.64,54.68,54.62,54.66,16707.0,48.8575,48.8932,48.8396,48.8753,16707.0
2016-11-16 10:45:00,54.65,54.67,54.59,54.59,12050.0,48.8664,48.8843,48.8127,48.8127,12050.0
2016-11-16 10:50:00,54.59,54.66,54.59,54.64,173307.0,48.8127,48.8753,48.8127,48.8575,173307.0
2016-11-16 10:55:00,54.65,54.75,54.62,54.75,43298.0,48.8664,48.9558,48.8396,48.9558,43298.0
2016-11-16 11:00:00,54.74,54.75,54.61,54.62,43921.0,48.9469,48.9558,48.8306,48.8396,43921.0
2016-11-16 11:05:00,54.62,54.67,54.56,54.59,32723.0,48.8396,48.8843,48.7859,48.8127,32723.0
2016-11-16 11:10:00,54.59,54.59,54.51,54.54,65329.0,48.8127,48.8127,48.7412,48.768,65329.0
2016-11-16 11:15:00,54.54,54.6,54.47,54.5,49640.0,48.768,48.8217,48.7054,48.7323,49640.0
2016-11-16 11:20:00,54.5,54.51,54.4,54.5,41030.0,48.7323,48.7412,48.6429,48.7323,41030.0
2016-11-16 11:25:00,54.5,54.65,54.49,54.65,53042.0,48.7323,48.8664,48.7233,48.8664,53042.0
2016-11-16 11:30:00,54.65,54.65,54.47,54.54,36444.0,48.8664,48.8664,48.7054,48.768,36444.0
2016-11-16 11:35:00,54.53,54.56,54.49,54.5,48437.0,48.7591,48.7859,48.7233,48.7323,48437.0
2016-11-16 11:40:00,54.52,54.55,54.44,54.45,55311.0,48.7502,48.777,48.6786,48.6876,55311.0
2016-11-16 11:45:00,54.44,54.62,54.4,54.62,327576.0,48.6786,48.8396,48.6429,48.8396,327576.0
2016-11-16 11:50:00,54.61,54.62,54.55,54.58,30550.0,48.8306,48.8396,48.777,48.8038,30550.0
2016-11-16 11:55:00,54.59,54.63,54.58,54.59,28905.0,48.8127,48.8485,48.8038,48.8127,28905.0
2016-11-16 12:00:00,54.59,54.62,54.57,54.6,44110.0,48.8127,48.8396,48.7949,48.8217,44110.0
2016-11-16 12:05:00,54.61,54.62,54.58,54.58,26443.0,48.8306,48.8396,48.8038,48.8038,26443.0
2016-11-16 12:10:00,54.59,54.64,54.58,54.63,30392.0,48.8127,48.8575,48.8038,48.8485,30392.0
2016-11-16 12:15:00,54.63,54.65,54.53,54.54,18601.0,48.8485,48.8664,48.7591,48.768,18601.0
2016-11-16 12:20:00,54.55,54.59,54.54,54.59,17333.0,48.777,48.8127,48.768,48.8127,17333.0
2016-11-16 12:25:00,54.59,54.62,54.56,54.59,34299.0,48.8127,48.8396,48.7859,48.8127,34299.0
2016-11-16 12:30:00,54.59,54.62,54.58,54.61,6597.0,48.8127,48.8396,48.8038,48.8306,6597.0
2016-11-16 12:35:00,54.62,54.65,54.62,54.65,9466.0,48.8396,48.8664,48.8396,48.8664,9466.0
2016-11-16 12:40:00,54.64,54.64,54.57,54.6,16280.0,48.8575,48.8575,48.7949,48.8217,16280.0
2016-11-16 12:45:00,54.6,54.61,54.58,54.6,9716.0,48.8217,48.8306,48.8038,48.8217,9716.0
2016-11-16 12:50:00,54.61,54.62,54.58,54.61,12720.0,48.8306,48.8396,48.8038,48.8306,12720.0
2016-11-16 12:55:00,54.62,54.64,54.61,54.63,16462.0,48.8396,48.8575,48.8306,48.8485,16462.0
2016-11-16 13:00:00,54.63,54.63,54.56,54.6,23091.0,48.8485,48.8485,48.7859,48.8217,23091.0
2016-11-16 13:05:00,54.59,54.61,54.57,54.58,14399.0,48.8127,48.8306,48.7949,48.8038,14399.0
2016-11-16 13:10:00,54.59,54.61,54.51,54.52,36665.0,48.8127,48.8306,48.7412,48.7502,36665.0
2016-11-16 13:15:00,54.51,54.51,54.48,54.5,33832.0,48.7412,48.7412,48.7144,48.7323,33832.0
2016-11-16 13:20:00,54.5,54.52,54.43,54.46,27615.0,48.7323,48.7502,48.6697,48.6965,27615.0
2016-11-16 13:25:00,54.46,54.47,54.4,54.41,18174.0,48.6965,48.7054,48.6429,48.6518,18174.0
2016-11-16 13:30:00,54.41,54.47,54.4,54.47,132306.0,48.6518,48.7054,48.6429,48.7054,132306.0
2016-11-16 13:35:00,54.47,54.47,54.4,54.4,48929.0,48.7054,48.7054,48.6429,48.6429,48929.0
2016-11-16 13:40:00,54.4,54.42,54.37,54.39,45498.0,48.6429,48.6607,48.616,48.6339,45498.0
2016-11-16 13:45:00,54.39,54.41,54.36,54.36,23455.0,48.6339,48.6518,48.6071,48.6071,23455.0
2016-11-16 13:50:00,54.37,54.41,54.35,54.39,46043.0,48.616,48.6518,48.5981,48.6339,46043.0
2016-11-16 13:55:00,54.39,54.39,54.34,54.34,32898.0,48.6339,48.6339,48.5892,48.5892,32898.0
2016-11-16 14:00:00,54.35,54.41,54.34,54.36,31663.0,48.5981,48.6518,48.5892,48.6071,31663.0
2016-11-16 14:05:00,54.36,54.41,54.33,54.37,31691.0,48.6071,48.6518,48.5803,48.616,31691.0
2016-11-16 14:10:00,54.37,54.38,54.32,54.35,31857.0,48.616,48.625,48.5713,48.5981,31857.0
2016-11-16 14:15:00,54.35,54.41,54.33,54.36,27716.0,48.5981,48.6518,48.5803,48.6071,27716.0
2016-11-16 14:20:00,54.36,54.4,54.34,54.35,37019.0,48.6071,48.6429,48.5892,48.5981,37019.0
2016-11-16 14:25:00,54.35,54.39,54.29,54.29,57554.0,48.5981,48.6339,48.5445,48.5445,57554.0
2016-11-16 14:30:00,54.3,54.3,54.27,54.3,41131.0,48.5534,48.5534,48.5266,48.5534,41131.0
2016-11-16 14:35:00,54.3,54.3,54.29,54.3,69910.0,48.5534,48.5534,48.5445,48.5534,69910.0
2016-11-16 14:40:00,54.3,54.34,54.27,54.28,44978.0,48.5534,48.5892,48.5266,48.5356,44978.0
2016-11-16 14:45:00,54.28,54.29,54.22,54.25,35666.0,48.5356,48.5445,48.4819,48.5087,35666.0
2016-11-16 14:50:00,54.25,54.26,54.23,54.25,22046.0,48.5087,48.5177,48.4908,48.5087,22046.0
2016-11-16 14:55:00,54.26,54.27,54.2,54.23,51165.0,48.5177,48.5266,48.464,48.4908,51165.0
2016-11-16 15:00:00,54.23,54.24,54.21,54.21,48939.0,48.4908,48.4998,48.473,48.473,48939.0
2016-11-16 15:05:00,54.21,54.24,54.2,54.23,48008.0,48.473,48.4998,48.464,48.4908,48008.0
2016-11-16 15:10:00,54.22,54.27,54.22,54.27,47970.0,48.4819,48.5266,48.4819,48.5266,47970.0
2016-11-16 15:15:00,54.27,54.33,54.26,54.32,96521.0,48.5266,48.5803,48.5177,48.5713,96521.0
2016-11-16 15:20:00,54.33,54.41,54.31,54.41,22605.0,48.5803,48.6518,48.5624,48.6518,22605.0
2016-11-16 15:25:00,54.42,54.42,54.34,54.34,94209.0,48.6607,48.6607,48.5892,48.5892,94209.0
2016-11-16 15:30:00,54.34,54.35,54.3,54.3,46884.0,48.5892,48.5981,48.5534,48.5534,46884.0
2016-11-16 15:35:00,54.3,54.38,54.3,54.38,58392.0,48.5534,48.625,48.5534,48.625,58392.0
2016-11-16 15:40:00,54.38,54.48,54.37,54.39,110497.0,48.625,48.7144,48.616,48.6339,110497.0
2016-11-16 15:45:00,54.4,54.4,54.36,54.4,87311.0,48.6429,48.6429,48.6071,48.6429,87311.0
2016-11-16 15:50:00,54.4,54.4,54.37,54.39,127146.0,48.6429,48.6429,48.616,48.6339,127146.0
2016-11-16 15:55:00,54.38,54.48,54.35,54.46,197246.0,48.625,48.7144,48.5981,48.6965,197246.0
2016-11-17 09:30:00,54.51,54.62,54.34,54.59,61165.0,48.7412,48.8396,48.5892,48.8127,61165.0
2016-11-17 09:35:00,54.59,54.84,54.53,54.74,21086.0,48.8127,49.0363,48.7591,48.9469,21086.0
2016-11-17 09:40:00,54.74,54.97,54.74,54.84,27101.0,48.9469,49.1525,48.9469,49.0363,27101.0
2016-11-17 09:45:00,54.9,54.92,54.52,54.69,29779.0,49.0899,49.1078,48.7502,48.9022,29779.0
2016-11-17 09:50:00,54.7,55.03,54.64,54.95,34574.0,48.9111,49.2062,48.8575,49.1346,34574.0
2016-11-17 09:55:00,54.94,55.05,54.85,54.93,22692.0,49.1257,49.2241,49.0452,49.1168,22692.0
2016-11-17 10:00:00,54.99,55.02,54.97,55.0,39367.0,49.1704,49.1972,49.1525,49.1794,39367.0
2016-11-17 10:05:00,54.98,55.02,54.9,54.91,37082.0,49.1615,49.1972,49.0899,49.0989,37082.0
2016-11-17 10:10:00,54.91,54.93,54.89,54.91,27381.0,49.0989,49.1168,49.081,49.0989,27381.0
2016-11-17 10:15:00,54.92,54.93,54.87,54.91,30469.0,49.1078,49.1168,49.0631,49.0989,30469.0
2016-11-17 10:20:00,54.91,54.93,54.88,54.88,37607.0,49.0989,49.1168,49.0721,49.0721,37607.0
2016-11-17 10:25:00,54.88,54.93,54.87,54.91,23045.0,49.0721,49.1168,49.0631,49.0989,23045.0
2016-11-17 10:30:00,54.91,54.98,54.88,54.97,72956.0,49.0989,49.1615,49.0721,49.1525,72956.0
2016-11-17 10:35:00,54.96,55.16,54.95,55.16,26268.0,49.1436,49.3224,49.1346,49.3224,26268.0
2016-11-17 10:40:00,55.15,55.15,54.99,55.03,24044.0,49.3135,49.3135,49.1704,49.2062,24044.0
2016-11-17 10:45:00,55.04,55.1,55.0,55.08,48252.0,49.2151,49.2688,49.1794,49.2509,48252.0
2016-11-17 10:50:00,55.08,55.08,55.0,55.04,21133.0,49.2509,49.2509,49.1794,49.2151,21133.0
2016-11-17 10:55:00,55.04,55.08,55.0,55.01,23939.0,49.2151,49.2509,49.1794,49.1883,23939.0
2016-11-17 11:00:00,55.01,55.07,55.01,55.05,25717.0,49.1883,49.2419,49.1883,49.2241,25717.0
2016-11-17 11:05:00,55.06,55.07,55.04,55.06,17693.0,49.233,49.2419,49.2151,49.233,17693.0
2016-11-17 11:10:00,55.06,55.06,54.98,55.0,54049.0,49.233,49.233,49.1615,49.1794,54049.0
2016-11-17 11:15:00,55.0,55.02,54.96,54.98,50630.0,49.1794,49.1972,49.1436,49.1615,50630.0
2016-11-17 11:20:00,54.99,55.01,54.94,54.99,11958.0,49.1704,49.1883,49.1257,49.1704,11958.0
2016-11-17 11:25:00,55.01,55.01,54.96,54.99,11941.0,49.1883,49.1883,49.1436,49.1704,11941.0
2016-11-17 11:30:00,54.99,55.01,54.95,54.96,24646.0,49.1704,49.1883,49.1346,49.1436,24646.0
2016-11-17 11:35:00,54.96,55.01,54.95,54.96,20451.0,49.1436,49.1883,49.1346,49.1436,20451.0
2016-11-17 11:40:00,55.0,55.01,54.96,55.0,14657.0,49.1794,49.1883,49.1436,49.1794,14657.0
2016-11-17 11:45:00,55.0,55.02,54.99,55.0,31886.0,49.1794,49.1972,49.1704,49.1794,31886.0
2016-11-17 11:50:00,55.0,55.07,55.0,55.02,26176.0,49.1794,49.2419,49.1794,49.1972,26176.0
2016-11-17 11:55:00,55.03,55.08,54.99,55.01,26353.0,49.2062,49.2509,49.1704,49.1883,26353.0
2016-11-17 12:00:00,55.01,55.02,54.99,55.0,45055.0,49.1883,49.1972,49.1704,49.1794,45055.0
2016-11-17 12:05:00,55.0,55.03,54.99,54.99,47305.0,49.1794,49.2062,49.1704,49.1704,47305.0
2016-11-17 12:10:00,54.99,55.0,54.98,55.0,54658.0,49.1704,49.1794,49.1615,49.1794,54658.0
2016-11-17 12:15:00,55.0,55.06,54.97,55.0,69298.0,49.1794,49.233,49.1525,49.1794,69298.0
2016-11-17 12:20:00,55.0,55.0,54.99,55.0,24774.0,49.1794,49.1794,49.1704,49.1794,24774.0
2016-11-17 12:25:00,55.0,55.0,54.99,55.0,53380.0,49.1794,49.1794,49.1704,49.1794,53380.0
2016-11-17 12:30:00,55.0,55.03,54.99,55.01,58296.0,49.1794,49.2062,49.1704,49.1883,58296.0
2016-11-17 12:35:00,55.0,55.03,55.0,55.02,48292.0,49.1794,49.2062,49.1794,49.1972,48292.0
2016-11-17 12:40:00,55.02,55.03,55.0,55.02,26397.0,49.1972,49.2062,49.1794,49.1972,26397.0
2016-11-17 12:45:00,55.02,55.03,54.92,54.98,28399.0,49.1972,49.2062,49.1078,49.1615,28399.0
2016-11-17 12:50:00,54.98,55.03,54.96,55.01,14759.0,49.1615,49.2062,49.1436,49.1883,14759.0
2016-11-17 12:55:00,55.02,55.03,55.0,55.02,16510.0,49.1972,49.2062,49.1794,49.1972,16510.0
2016-11-17 13:00:00,55.02,55.03,55.01,55.02,8412.0,49.1972,49.2062,49.1883,49.1972,8412.0
2016-11-17 13:05:00,55.02,55.03,55.0,55.01,18413.0,49.1972,49.2062,49.1794,49.1883,18413.0
2016-11-17 13:10:00,55.01,55.02,54.98,55.0,21580.0,49.1883,49.1972,49.1615,49.1794,21580.0
2016-11-17 13:15:00,55.0,55.03,54.99,55.03,13131.0,49.1794,49.2062,49.1704,49.2062,13131.0
2016-11-17 13:20:00,55.02,55.08,55.01,55.04,27816.0,49.1972,49.2509,49.1883,49.2151,27816.0
2016-11-17 13:25:00,55.04,55.09,55.01,55.08,22030.0,49.2151,49.2598,49.1883,49.2509,22030.0
2016-11-17 13:30:00,55.08,55.08,55.01,55.02,35919.0,49.2509,49.2509,49.1883,49.1972,35919.0
2016-11-17 13:35:00,55.02,55.03,54.98,55.01,15982.0,49.1972,49.2062,49.1615,49.1883,15982.0
2016-11-17 13:40:00,55.01,55.02,55.0,55.01,13460.0,49.1883,49.1972,49.1794,49.1883,13460.0
2016-11-17 13:45:00,55.01,55.02,55.0,55.02,14085.0,49.1883,49.1972,49.1794,49.1972,14085.0
2016-11-17 13:50:00,55.02,55.02,54.98,54.99,13495.0,49.1972,49.1972,49.1615,49.1704,13495.0
2016-11-17 13:55:00,54.99,55.01,54.95,54.96,15826.0,49.1704,49.1883,49.1346,49.1436,15826.0
2016-11-17 14:00:00,54.96,54.99,54.95,54.99,16112.0,49.1436,49.1704,49.1346,49.1704,16112.0
2016-11-17 14:05:00,54.98,55.02,54.97,55.01,13361.0,49.1615,49.1972,49.1525,49.1883,13361.0
2016-11-17 14:10:00,55.01,55.01,54.97,54.97,12352.0,49.1883,49.1883,49.1525,49.1525,12352.0
2016-11-17 14:15:00,54.97,55.02,54.97,55.01,12198.0,49.1525,49.1972,49.1525,49.1883,12198.0
2016-11-17 14:20:00,55.01,55.02,54.97,54.99,15076.0,49.1883,49.1972,49.1525,49.1704,15076.0
2016-11-17 14:25:00,54.99,55.0,54.95,54.96,10626.0,49.1704,49.1794,49.1346,49.1436,10626.0
2016-11-17 14:30:00,54.96,54.99,54.96,54.98,10900.0,49.1436,49.1704,49.1436,49.1615,10900.0
2016-11-17 14:35:00,54.97,54.97,54.91,54.94,14597.0,49.1525,49.1525,49.0989,49.1257,14597.0
2016-11-17 14:40:00,54.94,54.95,54.89,54.9,31418.0,49.1257,49.1346,49.081,49.0899,31418.0
2016-11-17 14:45:00,54.89,54.99,54.88,54.95,47644.0,49.081,49.1704,49.0721,49.1346,47644.0
2016-11-17 14:50:00,54.94,55.0,54.94,54.98,11591.0,49.1257,49.1794,49.1257,49.1615,11591.0
2016-11-17 14:55:00,54.98,55.01,54.97,55.0,21638.0,49.1615,49.1883,49.1525,49.1794,21638.0
2016-11-17 15:00:00,55.0,55.0,54.93,54.99,41402.0,49.1794,49.1794,49.1168,49.1704,41402.0
2016-11-17 15:05:00,54.99,55.01,54.96,54.96,26262.0,49.1704,49.1883,49.1436,49.1436,26262.0
2016-11-17 15:10:00,54.96,54.98,54.94,54.95,26589.0,49.1436,49.1615,49.1257,49.1346,26589.0
2016-11-17 15:15:00,54.96,54.96,54.89,54.9,24634.0,49.1436,49.1436,49.081,49.0899,24634.0
2016-11-17 15:20:00,54.9,54.91,54.86,54.88,23519.0,49.0899,49.0989,49.0542,49.0721,23519.0
2016-11-17 15:25:00,54.88,54.93,54.88,54.93,20690.0,49.0721,49.1168,49.0721,49.1168,20690.0
2016-11-17 15:30:00,54.92,54.93,54.88,54.9,44408.0,49.1078,49.1168,49.0721,49.0899,44408.0
2016-11-17 15:35:00,54.9,54.91,54.89,54.91,71035.0,49.0899,49.0989,49.081,49.0989,71035.0
2016-11-17 15:40:00,54.9,54.91,54.87,54.87,42057.0,49.0899,49.0989,49.0631,49.0631,42057.0
2016-11-17 15:45:00,54.88,54.95,54.87,54.9,95093.0,49.0721,49.1346,49.0631,49.0899,95093.0
2016-11-17 15:50:00,54.9,54.9,54.87,54.88,69718.0,49.0899,49.0899,49.0631,49.0721,69718.0
2016-11-17 15:55:00,54.88,54.93,54.88,54.89,236067.0,49.0721,49.1168,49.0721,49.081,236067.0
2016-11-18 09:30:00,54.71,55.02,54.7,54.97,186559.0,48.92,49.1972,48.9111,49.1525,186559.0
2016-11-18 09:35:00,54.95,54.96,54.72,54.85,48680.0,49.1346,49.1436,48.929,49.0452,48680.0
2016-11-18 09:40:00,54.86,54.87,54.76,54.78,29913.0,49.0542,49.0631,48.9648,48.9826,29913.0
2016-11-18 09:45:00,54.79,54.89,54.77,54.87,33389.0,48.9916,49.081,48.9737,49.0631,33389.0
2016-11-18 09:50:00,54.88,55.01,54.88,54.98,34686.0,49.0721,49.1883,49.0721,49.1615,34686.0
2016-11-18 09:55:00,55.0,55.0,54.88,54.98,33850.0,49.1794,49.1794,49.0721,49.1615,33850.0
2016-11-18 10:00:00,54.98,55.03,54.94,55.0,32454.0,49.1615,49.2062,49.1257,49.1794,32454.0
2016-11-18 10:05:00,54.99,55.0,54.88,54.9,27178.0,49.1704,49.1794,49.0721,49.0899,27178.0
2016-11-18 10:10:00,54.9,54.97,54.89,54.97,21278.0,49.0899,49.1525,49.081,49.1525,21278.0
2016-11-18 10:15:00,54.97,54.99,54.91,54.92,24463.0,49.1525,49.1704,49.0989,49.1078,24463.0
2016-11-18 10:20:00,54.93,54.95,54.84,54.85,16343.0,49.1168,49.1346,49.0363,49.0452,16343.0
2016-11-18 10:25:00,54.85,54.87,54.82,54.85,20919.0,49.0452,49.0631,49.0184,49.0452,20919.0
2016-11-18 10:30:00,54.85,54.86,54.78,54.83,23909.0,49.0452,49.0542,48.9826,49.0273,23909.0
2016-11-18 10:35:00,54.83,54.86,54.82,54.86,17916.0,49.0273,49.0542,49.0184,49.0542,17916.0
2016-11-18 10:40:00,54.86,54.88,54.85,54.86,12582.0,49.0542,49.0721,49.0452,49.0542,12582.0
2016-11-18 10:45:00,54.85,54.9,54.85,54.85,20461.0,49.0452,49.0899,49.0452,49.0452,20461.0
2016-11-18 10:50:00,54.84,54.87,54.82,54.85,18819.0,49.0363,49.0631,49.0184,49.0452,18819.0
2016-11-18 10:55:00,54.85,54.86,54.81,54.84,18845.0,49.0452,49.0542,49.0095,49.0363,18845.0
2016-11-18 11:00:00,54.83,54.88,54.82,54.85,20150.0,49.0273,49.0721,49.0184,49.0452,20150.0
2016-11-18 11:05:00,54.85,54.94,54.83,54.89,23194.0,49.0452,49.1257,49.0273,49.081,23194.0
2016-11-18 11:10:00,54.89,54.92,54.86,54.89,13645.0,49.081,49.1078,49.0542,49.081,13645.0
2016-11-18 11:15:00,54.9,54.93,54.87,54.87,20268.0,49.0899,49.1168,49.0631,49.0631,20268.0
2016-11-18 11:20:00,54.87,54.93,54.87,54.9,12413.0,49.0631,49.1168,49.0631,49.0899,12413.0
2016-11-18 11:25:00,54.9,54.97,54.9,54.97,8824.0,49.0899,49.1525,49.0899,49.1525,8824.0
2016-11-18 11:30:00,54.96,54.96,54.88,54.91,18267.0,49.1436,49.1436,49.0721,49.0989,18267.0
2016-11-18 11:35:00,54.91,54.92,54.87,54.91,13547.0,49.0989,49.1078,49.0631,49.0989,13547.0
2016-11-18 11:40:00,54.91,54.93,54.88,54.89,14939.0,49.0989,49.1168,49.0721,49.081,14939.0
2016-11-18 11:45:00,54.9,54.91,54.87,54.91,9610.0,49.0899,49.0989,49.0631,49.0989,9610.0
2016-11-18 11:50:00,54.91,54.92,54.86,54.88,11768.0,49.0989,49.1078,49.0542,49.0721,11768.0
2016-11-18 11:55:00,54.88,54.88,54.84,54.85,15953.0,49.0721,49.0721,49.0363,49.0452,15953.0
2016-11-18 12:00:00,54.84,54.89,54.84,54.89,15054.0,49.0363,49.081,49.0363,49.081,15054.0
2016-11-18 12:05:00,54.89,54.93,54.88,54.91,16491.0,49.081,49.1168,49.0721,49.0989,16491.0
2016-11-18 12:10:00,54.91,54.98,54.91,54.95,13734.0,49.0989,49.1615,49.0989,49.1346,13734.0
2016-11-18 12:15:00,54.96,54.99,54.95,54.97,15439.0,49.1436,49.1704,49.1346,49.1525,15439.0
2016-11-18 12:20:00,54.96,54.97,54.94,54.97,12324.0,49.1436,49.1525,49.1257,49.1525,12324.0
2016-11-18 12:25:00,54.98,55.01,54.98,54.99,13343.0,49.1615,49.1883,49.1615,49.1704,13343.0
2016-11-18 12:30:00,55.0,55.01,54.92,54.93,24380.0,49.1794,49.1883,49.1078,49.1168,24380.0
2016-11-18 12:35:00,54.92,54.93,54.86,54.86,13235.0,49.1078,49.1168,49.0542,49.0542,13235.0
2016-11-18 12:40:00,54.87,54.94,54.87,54.87,30154.0,49.0631,49.1257,49.0631,49.0631,30154.0
2016-11-18 12:45:00,54.9,54.94,54.89,54.9,13345.0,49.0899,49.1257,49.081,49.0899,13345.0
2016-11-18 12:50:00,54.91,54.94,54.91,54.94,7802.0,49.0989,49.1257,49.0989,49.1257,7802.0
2016-11-18 12:55:00,54.94,54.94,54.93,54.94,20430.0,49.1257,49.1257,49.1168,49.1257,20430.0
2016-11-18 13:00:00,54.94,54.94,54.9,54.91,27285.0,49.1257,49.1257,49.0899,49.0989,27285.0
2016-11-18 13:05:00,54.91,54.92,54.87,54.88,20907.0,49.0989,49.1078,49.0631,49.0721,20907.0
2016-11-18 13:10:00,54.88,54.9,54.87,54.9,14781.0,49.0721,49.0899,49.0631,49.0899,14781.0
2016-11-18 13:15:00,54.9,54.9,54.8,54.8,12137.0,49.0899,49.0899,49.0005,49.0005,12137.0
2016-11-18 13:20:00,54.81,54.85,54.78,54.82,24637.0,49.0095,49.0452,48.9826,49.0184,24637.0
2016-11-18 13:25:00,54.81,54.83,54.79,54.82,12543.0,49.0095,49.0273,48.9916,49.0184,12543.0
2016-11-18 13:30:00,54.82,54.91,54.79,54.9,285238.0,49.0184,49.0989,48.9916,49.0899,285238.0
2016-11-18 13:35:00,54.91,55.02,54.9,55.0,30203.0,49.0989,49.1972,49.0899,49.1794,30203.0
2016-11-18 13:40:00,54.99,55.02,54.97,54.97,13589.0,49.1704,49.1972,49.1525,49.1525,13589.0
2016-11-18 13:45:00,54.98,54.98,54.89,54.91,30247.0,49.1615,49.1615,49.081,49.0989,30247.0
2016-11-18 13:50:00,54.91,54.95,54.88,54.95,32924.0,49.0989,49.1346,49.0721,49.1346,32924.0
2016-11-18 13:55:00,54.94,54.97,54.93,54.97,12443.0,49.1257,49.1525,49.1168,49.1525,12443.0
2016-11-18 14:00:00,54.97,54.98,54.9,54.9,22318.0,49.1525,49.1615,49.0899,49.0899,22318.0
2016-11-18 14:05:00,54.91,54.97,54.9,54.91,76694.0,49.0989,49.1525,49.0899,49.0989,76694.0
2016-11-18 14:10:00,54.91,54.93,54.9,54.92,23334.0,49.0989,49.1168,49.0899,49.1078,23334.0
2016-11-18 14:15:00,54.92,54.96,54.91,54.96,17345.0,49.1078,49.1436,49.0989,49.1436,17345.0
2016-11-18 14:20:00,54.96,54.97,54.93,54.94,19969.0,49.1436,49.1525,49.1168,49.1257,19969.0
2016-11-18 14:25:00,54.93,54.98,54.91,54.91,16582.0,49.1168,49.1615,49.0989,49.0989,16582.0
2016-11-18 14:30:00,54.92,54.94,54.87,54.88,19796.0,49.1078,49.1257,49.0631,49.0721,19796.0
2016-11-18 14:35:00,54.89,54.9,54.86,54.86,6196.0,49.081,49.0899,49.0542,49.0542,6196.0
2016-11-18 14:40:00,54.87,54.96,54.86,54.96,122271.0,49.0631,49.1436,49.0542,49.1436,122271.0
2016-11-18 14:45:00,54.95,54.96,54.88,54.9,23472.0,49.1346,49.1436,49.0721,49.0899,23472.0
2016-11-18 14:50:00,54.9,54.91,54.86,54.87,14898.0,49.0899,49.0989,49.0542,49.0631,14898.0
2016-11-18 14:55:00,54.88,54.94,54.87,54.88,21820.0,49.0721,49.1257,49.0631,49.0721,21820.0
2016-11-18 15:00:00,54.88,54.92,54.87,54.91,19313.0,49.0721,49.1078,49.0631,49.0989,19313.0
2016-11-18 15:05:00,54.91,54.91,54.86,54.9,17280.0,49.0989,49.0989,49.0542,49.0899,17280.0
2016-11-18 15:10:00,54.89,54.93,54.88,54.9,30627.0,49.081,49.1168,49.0721,49.0899,30627.0
2016-11-18 15:15:00,54.9,54.93,54.88,54.92,23339.0,49.0899,49.1168,49.0721,49.1078,23339.0
2016-11-18 15:20:00,54.92,54.93,54.9,54.93,117922.0,49.1078,49.1168,49.0899,49.1168,117922.0
2016-11-18 15:25:00,54.92,54.93,54.87,54.9,47199.0,49.1078,49.1168,49.0631,49.0899,47199.0
2016-11-18 15:30:00,54.9,54.9,54.86,54.87,43870.0,49.0899,49.0899,49.0542,49.0631,43870.0
2016-11-18 15:35:00,54.87,54.87,54.83,54.84,46601.0,49.0631,49.0631,49.0273,49.0363,46601.0
2016-11-18 15:40:00,54.84,54.89,54.84,54.89,52991.0,49.0363,49.081,49.0363,49.081,52991.0
2016-11-18 15:45:00,54.88,54.89,54.81,54.85,99122.0,49.0721,49.081,49.0095,49.0452,99122.0
2016-11-18 15:50:00,54.85,54.86,54.8,54.84,91847.0,49.0452,49.0542,49.0005,49.0363,91847.0
2016-11-18 15:55:00,54.84,54.87,54.78,54.84,163190.0,49.0363,49.0631,48.9826,49.0363,163190.0
2016-11-21 09:30:00,54.94,55.08,54.92,55.03,54209.0,49.1257,49.2509,49.1078,49.2062,54209.0
2016-11-21 09:35:00,55.05,55.05,54.88,54.93,19450.0,49.2241,49.2241,49.0721,49.1168,19450.0
2016-11-21 09:40:00,54.97,55.02,54.93,54.97,31439.0,49.1525,49.1972,49.1168,49.1525,31439.0
2016-11-21 09:45:00,54.97,55.01,54.84,54.85,59886.0,49.1525,49.1883,49.0363,49.0452,59886.0
2016-11-21 09:50:00,54.85,54.85,54.69,54.7,38147.0,49.0452,49.0452,48.9022,48.9111,38147.0
2016-11-21 09:55:00,54.7,54.74,54.65,54.74,32870.0,48.9111,48.9469,48.8664,48.9469,32870.0
2016-11-21 10:00:00,54.79,54.79,54.65,54.67,39957.0,48.9916,48.9916,48.8664,48.8843,39957.0
2016-11-21 10:05:00,54.67,54.74,54.6,54.68,33862.0,48.8843,48.9469,48.8217,48.8932,33862.0
2016-11-21 10:10:00,54.68,54.73,54.67,54.73,16464.0,48.8932,48.9379,48.8843,48.9379,16464.0
2016-11-21 10:15:00,54.73,54.74,54.66,54.71,21289.0,48.9379,48.9469,48.8753,48.92,21289.0
2016-11-21 10:20:00,54.71,54.75,54.68,54.73,22490.0,48.92,48.9558,48.8932,48.9379,22490.0
2016-11-21 10:25:00,54.72,54.73,54.66,54.73,39884.0,48.929,48.9379,48.8753,48.9379,39884.0
2016-11-21 10:30:00,54.72,54.75,54.69,54.72,122503.0,48.929,48.9558,48.9022,48.929,122503.0
2016-11-21 10:35:00,54.73,54.8,54.72,54.79,31204.0,48.9379,49.0005,48.929,48.9916,31204.0
2016-11-21 10:40:00,54.8,54.88,54.78,54.87,27727.0,49.0005,49.0721,48.9826,49.0631,27727.0
2016-11-21 10:45:00,54.87,54.87,54.75,54.77,31089.0,49.0631,49.0631,48.9558,48.9737,31089.0
2016-11-21 10:50:00,54.77,54.83,54.75,54.8,21985.0,48.9737,49.0273,48.9558,49.0005,21985.0
2016-11-21 10:55:00,54.81,54.87,54.8,54.82,21803.0,49.0095,49.0631,49.0005,49.0184,21803.0
2016-11-21 11:00:00,54.81,54.82,54.74,54.8,30213.0,49.0095,49.0184,48.9469,49.0005,30213.0
2016-11-21 11:05:00,54.8,54.82,54.74,54.82,28592.0,49.0005,49.0184,48.9469,49.0184,28592.0
2016-11-21 11:10:00,54.81,54.85,54.76,54.8,27501.0,49.0095,49.0452,48.9648,49.0005,27501.0
2016-11-21 11:15:00,54.8,54.8,54.71,54.73,28210.0,49.0005,49.0005,48.92,48.9379,28210.0
2016-11-21 11:20:00,54.73,54.77,54.72,54.77,24116.0,48.9379,48.9737,48.929,48.9737,24116.0
2016-11-21 11:25:00,54.75,54.8,54.73,54.74,69807.0,48.9558,49.0005,48.9379,48.9469,69807.0
2016-11-21 11:30:00,54.74,54.88,54.74,54.84,15001.0,48.9469,49.0721,48.9469,49.0363,15001.0
2016-11-21 11:35:00,54.84,54.84,54.76,54.78,71767.0,49.0363,49.0363,48.9648,48.9826,71767.0
2016-11-21 11:40:00,54.79,54.8,54.72,54.77,24358.0,48.9916,49.0005,48.929,48.9737,24358.0
2016-11-21 11:45:00,54.78,54.78,54.75,54.76,25310.0,48.9826,48.9826,48.9558,48.9648,25310.0
2016-11-21 11:50:00,54.76,54.76,54.73,54.75,51508.0,48.9648,48.9648,48.9379,48.9558,51508.0
2016-11-21 11:55:00,54.76,54.76,54.67,54.75,46621.0,48.9648,48.9648,48.8843,48.9558,46621.0
2016-11-21 12:00:00,54.75,54.75,54.59,54.64,74776.0,48.9558,48.9558,48.8127,48.8575,74776.0
2016-11-21 12:05:00,54.63,54.67,54.59,54.63,56605.0,48.8485,48.8843,48.8127,48.8485,56605.0
2016-11-21 12:10:00,54.63,54.65,54.59,54.63,42610.0,48.8485,48.8664,48.8127,48.8485,42610.0
2016-11-21 12:15:00,54.62,54.75,54.52,54.75,57379.0,48.8396,48.9558,48.7502,48.9558,57379.0
2016-11-21 12:20:00,54.75,54.83,54.75,54.83,9526.0,48.9558,49.0273,48.9558,49.0273,9526.0
2016-11-21 12:25:00,54.82,54.88,54.8,54.84,25218.0,49.0184,49.0721,49.0005,49.0363,25218.0
2016-11-21 12:30:00,54.84,54.86,54.8,54.82,9715.0,49.0363,49.0542,49.0005,49.0184,9715.0
2016-11-21 12:35:00,54.82,54.87,54.82,54.87,7907.0,49.0184,49.0631,49.0184,49.0631,7907.0
2016-11-21 12:40:00,54.87,54.88,54.82,54.87,18200.0,49.0631,49.0721,49.0184,49.0631,18200.0
2016-11-21 12:45:00,54.87,54.88,54.82,54.85,9300.0,49.0631,49.0721,49.0184,49.0452,9300.0
2016-11-21 12:50:00,54.85,54.86,54.76,54.8,15399.0,49.0452,49.0542,48.9648,49.0005,15399.0
2016-11-21 12:55:00,54.8,54.81,54.76,54.78,14063.0,49.0005,49.0095,48.9648,48.9826,14063.0
2016-11-21 13:00:00,54.78,54.81,54.77,54.79,41716.0,48.9826,49.0095,48.9737,48.9916,41716.0
2016-11-21 13:05:00,54.79,54.89,54.79,54.82,27989.0,48.9916,49.081,48.9916,49.0184,27989.0
2016-11-21 13:10:00,54.82,54.86,54.79,54.86,14896.0,49.0184,49.0542,48.9916,49.0542,14896.0
2016-11-21 13:15:00,54.85,54.85,54.8,54.82,23042.0,49.0452,49.0452,49.0005,49.0184,23042.0
2016-11-21 13:20:00,54.82,54.88,54.81,54.85,131700.0,49.0184,49.0721,49.0095,49.0452,131700.0
2016-11-21 13:25:00,54.85,54.86,54.8,54.86,15807.0,49.0452,49.0542,49.0005,49.0542,15807.0
2016-11-21 13:30:00,54.86,54.88,54.81,54.84,19064.0,49.0542,49.0721,49.0095,49.0363,19064.0
2016-11-21 13:35:00,54.83,54.87,54.83,54.84,10225.0,49.0273,49.0631,49.0273,49.0363,10225.0
2016-11-21 13:40:00,54.82,54.87,54.82,54.86,17800.0,49.0184,49.0631,49.0184,49.0542,17800.0
2016-11-21 13:45:00,54.87,54.89,54.85,54.86,19860.0,49.0631,49.081,49.0452,49.0542,19860.0
2016-11-21 13:50:00,54.87,54.87,54.81,54.83,165982.0,49.0631,49.0631,49.0095,49.0273,165982.0
2016-11-21 13:55:00,54.82,54.85,54.81,54.83,80702.0,49.0184,49.0452,49.0095,49.0273,80702.0
2016-11-21 14:00:00,54.83,54.96,54.82,54.92,31335.0,49.0273,49.1436,49.0184,49.1078,31335.0
2016-11-21 14:05:00,54.92,54.99,54.9,54.97,15529.0,49.1078,49.1704,49.0899,49.1525,15529.0
2016-11-21 14:10:00,54.97,55.01,54.97,55.01,13433.0,49.1525,49.1883,49.1525,49.1883,13433.0
2016-11-21 14:15:00,55.0,55.06,54.99,55.05,21477.0,49.1794,49.233,49.1704,49.2241,21477.0
2016-11-21 14:20:00,55.05,55.06,55.01,55.04,11566.0,49.2241,49.233,49.1883,49.2151,11566.0
2016-11-21 14:25:00,55.03,55.04,54.98,55.01,34164.0,49.2062,49.2151,49.1615,49.1883,34164.0
2016-11-21 14:30:00,55.01,55.02,54.98,55.01,23691.0,49.1883,49.1972,49.1615,49.1883,23691.0
2016-11-21 14:35:00,55.0,55.02,54.97,55.0,24363.0,49.1794,49.1972,49.1525,49.1794,24363.0
2016-11-21 14:40:00,55.0,55.01,54.98,54.99,21257.0,49.1794,49.1883,49.1615,49.1704,21257.0
2016-11-21 14:45:00,54.99,55.01,54.97,55.01,15839.0,49.1704,49.1883,49.1525,49.1883,15839.0
2016-11-21 14:50:00,55.0,55.01,54.98,54.99,17187.0,49.1794,49.1883,49.1615,49.1704,17187.0
2016-11-21 14:55:00,54.99,54.99,54.96,54.96,20151.0,49.1704,49.1704,49.1436,49.1436,20151.0
2016-11-21 15:00:00,54.96,54.96,54.92,54.94,19919.0,49.1436,49.1436,49.1078,49.1257,19919.0
2016-11-21 15:05:00,54.93,54.95,54.89,54.94,54473.0,49.1168,49.1346,49.081,49.1257,54473.0
2016-11-21 15:10:00,54.94,55.01,54.94,54.99,16081.0,49.1257,49.1883,49.1257,49.1704,16081.0
2016-11-21 15:15:00,54.99,54.99,54.94,54.95,20129.0,49.1704,49.1704,49.1257,49.1346,20129.0
2016-11-21 15:20:00,54.95,54.96,54.9,54.91,35401.0,49.1346,49.1436,49.0899,49.0989,35401.0
2016-11-21 15:25:00,54.91,54.92,54.9,54.9,26315.0,49.0989,49.1078,49.0899,49.0899,26315.0
2016-11-21 15:30:00,54.91,54.92,54.9,54.91,35743.0,49.0989,49.1078,49.0899,49.0989,35743.0
2016-11-21 15:35:00,54.91,54.94,54.9,54.93,36623.0,49.0989,49.1257,49.0899,49.1168,36623.0
2016-11-21 15:40:00,54.94,54.98,54.93,54.95,35274.0,49.1257,49.1615,49.1168,49.1346,35274.0
2016-11-21 15:45:00,54.95,55.09,54.94,55.09,67288.0,49.1346,49.2598,49.1257,49.2598,67288.0
2016-11-21 15:50:00,55.09,55.15,55.05,55.14,72236.0,49.2598,49.3135,49.2241,49.3045,72236.0
2016-11-21 15:55:00,55.13,55.18,55.13,55.16,135411.0,49.2956,49.3403,49.2956,49.3224,135411.0
2016-11-22 09:30:00,55.32,55.33,55.0,55.12,65572.0,49.4655,49.4744,49.1794,49.2867,65572.0
2016-11-22 09:35:00,55.11,55.2,55.09,55.12,20388.0,49.2777,49.3582,49.2598,49.2867,20388.0
2016-11-22 09:40:00,55.11,55.14,55.01,55.03,15295.0,49.2777,49.3045,49.1883,49.2062,15295.0
2016-11-22 09:45:00,55.07,55.08,55.02,55.03,11669.0,49.2419,49.2509,49.1972,49.2062,11669.0
2016-11-22 09:50:00,55.03,55.06,55.0,55.0,11550.0,49.2062,49.233,49.1794,49.1794,11550.0
2016-11-22 09:55:00,55.0,55.02,54.92,54.92,19373.0,49.1794,49.1972,49.1078,49.1078,19373.0
2016-11-22 10:00:00,54.96,54.96,54.78,54.79,18038.0,49.1436,49.1436,48.9826,48.9916,18038.0
2016-11-22 10:05:00,54.78,54.8,54.66,54.68,37926.0,48.9826,49.0005,48.8753,48.8932,37926.0
2016-11-22 10:10:00,54.68,54.7,54.6,54.64,23680.0,48.8932,48.9111,48.8217,48.8575,23680.0
2016-11-22 10:15:00,54.64,54.68,54.64,54.68,23561.0,48.8575,48.8932,48.8575,48.8932,23561.0
2016-11-22 10:20:00,54.67,54.78,54.67,54.73,31165.0,48.8843,48.9826,48.8843,48.9379,31165.0
2016-11-22 10:25:00,54.72,54.73,54.61,54.68,44207.0,48.929,48.9379,48.8306,48.8932,44207.0
2016-11-22 10:30:00,54.68,54.73,54.67,54.72,24593.0,48.8932,48.9379,48.8843,48.929,24593.0
2016-11-22 10:35:00,54.72,54.73,54.68,54.69,23538.0,48.929,48.9379,48.8932,48.9022,23538.0
2016-11-22 10:40:00,54.69,54.84,54.68,54.84,22975.0,48.9022,49.0363,48.8932,49.0363,22975.0
2016-11-22 10:45:00,54.83,54.83,54.7,54.71,23701.0,49.0273,49.0273,48.9111,48.92,23701.0
2016-11-22 10:50:00,54.71,54.71,54.62,54.69,46104.0,48.92,48.92,48.8396,48.9022,46104.0
2016-11-22 10:55:00,54.71,54.74,54.68,54.74,21804.0,48.92,48.9469,48.8932,48.9469,21804.0
2016-11-22 11:00:00,54.73,54.74,54.66,54.67,25751.0,48.9379,48.9469,48.8753,48.8843,25751.0
2016-11-22 11:05:00,54.67,54.68,54.61,54.66,39230.0,48.8843,48.8932,48.8306,48.8753,39230.0
2016-11-22 11:10:00,54.66,54.67,54.61,54.66,24181.0,48.8753,48.8843,48.8306,48.8753,24181.0
2016-11-22 11:15:00,54.66,54.69,54.61,54.65,30392.0,48.8753,48.9022,48.8306,48.8664,30392.0
2016-11-22 11:20:00,54.65,54.67,54.64,54.66,20101.0,48.8664,48.8843,48.8575,48.8753,20101.0
2016-11-22 11:25:00,54.66,54.67,54.54,54.55,31848.0,48.8753,48.8843,48.768,48.777,31848.0
2016-11-22 11:30:00,54.54,54.56,54.44,54.44,43443.0,48.768,48.7859,48.6786,48.6786,43443.0
2016-11-22 11:35:00,54.44,54.52,54.44,54.48,24140.0,48.6786,48.7502,48.6786,48.7144,24140.0
2016-11-22 11:40:00,54.48,54.51,54.43,54.43,32195.0,48.7144,48.7412,48.6697,48.6697,32195.0
2016-11-22 11:45:00,54.43,54.48,54.41,54.41,33168.0,48.6697,48.7144,48.6518,48.6518,33168.0
2016-11-22 11:50:00,54.41,54.45,54.41,54.41,25199.0,48.6518,48.6876,48.6518,48.6518,25199.0
2016-11-22 11:55:00,54.42,54.46,54.39,54.39,32227.0,48.6607,48.6965,48.6339,48.6339,32227.0
2016-11-22 12:00:00,54.39,54.45,54.38,54.45,20033.0,48.6339,48.6876,48.625,48.6876,20033.0
2016-11-22 12:05:00,54.44,54.44,54.37,54.38,15007.0,48.6786,48.6786,48.616,48.625,15007.0
2016-11-22 12:10:00,54.37,54.38,54.28,54.32,22714.0,48.616,48.625,48.5356,48.5713,22714.0
2016-11-22 12:15:00,54.33,54.37,54.28,54.29,30920.0,48.5803,48.616,48.5356,48.5445,30920.0
2016-11-22 12:20:00,54.29,54.33,54.27,54.27,32424.0,48.5445,48.5803,48.5266,48.5266,32424.0
2016-11-22 12:25:00,54.27,54.41,54.27,54.35,29603.0,48.5266,48.6518,48.5266,48.5981,29603.0
2016-11-22 12:30:00,54.36,54.4,54.33,54.39,20762.0,48.6071,48.6429,48.5803,48.6339,20762.0
2016-11-22 12:35:00,54.39,54.4,54.31,54.31,23942.0,48.6339,48.6429,48.5624,48.5624,23942.0
2016-11-22 12:40:00,54.3,54.33,54.29,54.31,21575.0,48.5534,48.5803,48.5445,48.5624,21575.0
2016-11-22 12:45:00,54.31,54.32,54.25,54.25,24082.0,48.5624,48.5713,48.5087,48.5087,24082.0
2016-11-22 12:50:00,54.25,54.28,54.23,54.28,25854.0,48.5087,48.5356,48.4908,48.5356,25854.0
2016-11-22 12:55:00,54.29,54.36,54.28,54.29,20701.0,48.5445,48.6071,48.5356,48.5445,20701.0
2016-11-22 13:00:00,54.3,54.33,54.29,54.3,12861.0,48.5534,48.5803,48.5445,48.5534,12861.0
2016-11-22 13:05:00,54.3,54.31,54.26,54.3,15587.0,48.5534,48.5624,48.5177,48.5534,15587.0
2016-11-22 13:10:00,54.3,54.3,54.23,54.25,23254.0,48.5534,48.5534,48.4908,48.5087,23254.0
2016-11-22 13:15:00,54.24,54.29,54.24,54.28,11620.0,48.4998,48.5445,48.4998,48.5356,11620.0
2016-11-22 13:20:00,54.28,54.34,54.27,54.33,18992.0,48.5356,48.5892,48.5266,48.5803,18992.0
2016-11-22 13:25:00,54.33,54.34,54.28,54.32,21827.0,48.5803,48.5892,48.5356,48.5713,21827.0
2016-11-22 13:30:00,54.31,54.38,54.3,54.35,20422.0,48.5624,48.625,48.5534,48.5981,20422.0
2016-11-22 13:35:00,54.34,54.43,54.32,54.43,22180.0,48.5892,48.6697,48.5713,48.6697,22180.0
2016-11-22 13:40:00,54.43,54.47,54.42,54.47,16987.0,48.6697,48.7054,48.6607,48.7054,16987.0
2016-11-22 13:45:00,54.47,54.5,54.44,54.45,20387.0,48.7054,48.7323,48.6786,48.6876,20387.0
2016-11-22 13:50:00,54.44,54.49,54.42,54.49,18497.0,48.6786,48.7233,48.6607,48.7233,18497.0
2016-11-22 13:55:00,54.49,54.49,54.42,54.43,18478.0,48.7233,48.7233,48.6607,48.6697,18478.0
2016-11-22 14:00:00,54.43,54.47,54.39,54.4,25308.0,48.6697,48.7054,48.6339,48.6429,25308.0
2016-11-22 14:05:00,54.4,54.43,54.39,54.39,21844.0,48.6429,48.6697,48.6339,48.6339,21844.0
2016-11-22 14:10:00,54.4,54.42,54.39,54.4,20334.0,48.6429,48.6607,48.6339,48.6429,20334.0
2016-11-22 14:15:00,54.41,54.41,54.36,54.41,19618.0,48.6518,48.6518,48.6071,48.6518,19618.0
2016-11-22 14:20:00,54.41,54.45,54.39,54.44,18011.0,48.6518,48.6876,48.6339,48.6786,18011.0
2016-11-22 14:25:00,54.44,54.48,54.43,54.46,20152.0,48.6786,48.7144,48.6697,48.6965,20152.0
2016-11-22 14:30:00,54.45,54.46,54.39,54.39,22560.0,48.6876,48.6965,48.6339,48.6339,22560.0
2016-11-22 14:35:00,54.4,54.43,54.37,54.43,34428.0,48.6429,48.6697,48.616,48.6697,34428.0
2016-11-22 14:40:00,54.44,54.47,54.43,54.46,19071.0,48.6786,48.7054,48.6697,48.6965,19071.0
2016-11-22 14:45:00,54.46,54.47,54.37,54.38,21979.0,48.6965,48.7054,48.616,48.625,21979.0
2016-11-22 14:50:00,54.37,54.43,54.37,54.43,31094.0,48.616,48.6697,48.616,48.6697,31094.0
2016-11-22 14:55:00,54.43,54.43,54.34,54.34,21978.0,48.6697,48.6697,48.5892,48.5892,21978.0
2016-11-22 15:00:00,54.34,54.35,54.31,54.35,40217.0,48.5892,48.5981,48.5624,48.5981,40217.0
2016-11-22 15:05:00,54.35,54.37,54.34,54.36,16985.0,48.5981,48.616,48.5892,48.6071,16985.0
2016-11-22 15:10:00,54.36,54.36,54.32,54.32,22643.0,48.6071,48.6071,48.5713,48.5713,22643.0
2016-11-22 15:15:00,54.33,54.37,54.29,54.37,48113.0,48.5803,48.616,48.5445,48.616,48113.0
2016-11-22 15:20:00,54.37,54.41,54.36,54.4,19367.0,48.616,48.6518,48.6071,48.6429,19367.0
2016-11-22 15:25:00,54.4,54.4,54.33,54.35,42454.0,48.6429,48.6429,48.5803,48.5981,42454.0
2016-11-22 15:30:00,54.36,54.38,54.35,54.36,34876.0,48.6071,48.625,48.5981,48.6071,34876.0
2016-11-22 15:35:00,54.37,54.38,54.36,54.38,40740.0,48.616,48.625,48.6071,48.625,40740.0
2016-11-22 15:40:00,54.38,54.45,54.37,54.43,51347.0,48.625,48.6876,48.616,48.6697,51347.0
2016-11-22 15:45:00,54.43,54.44,54.38,54.38,58185.0,48.6697,48.6786,48.625,48.625,58185.0
2016-11-22 15:50:00,54.38,54.39,54.37,54.38,59806.0,48.625,48.6339,48.616,48.625,59806.0
2016-11-22 15:55:00,54.38,54.39,54.35,54.35,229709.0,48.625,48.6339,48.5981,48.5981,229709.0
2016-11-23 09:30:00,54.34,54.63,54.31,54.44,59970.0,48.5892,48.8485,48.5624,48.6786,59970.0
2016-11-23 09:35:00,54.42,54.43,53.92,54.18,21194.0,48.6607,48.6697,48.2137,48.4461,21194.0
2016-11-23 09:40:00,54.22,54.29,53.95,54.13,19289.0,48.4819,48.5445,48.2405,48.4014,19289.0
2016-11-23 09:45:00,54.11,54.11,53.91,54.06,21021.0,48.3835,48.3835,48.2047,48.3388,21021.0
2016-11-23 09:50:00,54.06,54.16,53.97,53.97,15056.0,48.3388,48.4283,48.2584,48.2584,15056.0
2016-11-23 09:55:00,53.99,54.07,53.96,54.04,16107.0,48.2762,48.3478,48.2494,48.321,16107.0
2016-11-23 10:00:00,54.04,54.13,53.99,54.05,35539.0,48.321,48.4014,48.2762,48.3299,35539.0
2016-11-23 10:05:00,54.05,54.11,54.04,54.05,16758.0,48.3299,48.3835,48.321,48.3299,16758.0
2016-11-23 10:10:00,54.06,54.08,53.97,54.03,14000.0,48.3388,48.3567,48.2584,48.312,14000.0
2016-11-23 10:15:00,54.04,54.17,54.03,54.14,22661.0,48.321,48.4372,48.312,48.4104,22661.0
2016-11-23 10:20:00,54.13,54.14,54.07,54.12,20677.0,48.4014,48.4104,48.3478,48.3925,20677.0
2016-11-23 10:25:00,54.12,54.16,54.06,54.16,18837.0,48.3925,48.4283,48.3388,48.4283,18837.0
2016-11-23 10:30:00,54.15,54.2,54.06,54.17,30701.0,48.4193,48.464,48.3388,48.4372,30701.0
2016-11-23 10:35:00,54.17,54.2,54.09,54.12,21781.0,48.4372,48.464,48.3657,48.3925,21781.0
2016-11-23 10:40:00,54.11,54.14,54.06,54.13,21575.0,48.3835,48.4104,48.3388,48.4014,21575.0
2016-11-23 10:45:00,54.13,54.2,54.11,54.11,28212.0,48.4014,48.464,48.3835,48.3835,28212.0
2016-11-23 10:50:00,54.13,54.17,54.12,54.16,17668.0,48.4014,48.4372,48.3925,48.4283,17668.0
2016-11-23 10:55:00,54.15,54.17,54.12,54.15,17034.0,48.4193,48.4372,48.3925,48.4193,17034.0
2016-11-23 11:00:00,54.16,54.18,54.11,54.15,28091.0,48.4283,48.4461,48.3835,48.4193,28091.0
2016-11-23 11:05:00,54.16,54.18,54.13,54.15,15241.0,48.4283,48.4461,48.4014,48.4193,15241.0
2016-11-23 11:10:00,54.14,54.17,54.11,54.16,22708.0,48.4104,48.4372,48.3835,48.4283,22708.0
2016-11-23 11:15:00,54.15,54.16,54.13,54.15,10234.0,48.4193,48.4283,48.4014,48.4193,10234.0
2016-11-23 11:20:00,54.14,54.17,54.1,54.1,22386.0,48.4104,48.4372,48.3746,48.3746,22386.0
2016-11-23 11:25:00,54.1,54.12,54.03,54.08,36302.0,48.3746,48.3925,48.312,48.3567,36302.0
2016-11-23 11:30:00,54.08,54.1,54.05,54.09,15594.0,48.3567,48.3746,48.3299,48.3657,15594.0
2016-11-23 11:35:00,54.09,54.11,54.08,54.11,17051.0,48.3657,48.3835,48.3567,48.3835,17051.0
2016-11-23 11:40:00,54.1,54.11,54.06,54.07,16847.0,48.3746,48.3835,48.3388,48.3478,16847.0
2016-11-23 11:45:00,54.08,54.1,54.04,54.04,19884.0,48.3567,48.3746,48.321,48.321,19884.0
2016-11-23 11:50:00,54.04,54.07,54.04,54.06,14002.0,48.321,48.3478,48.321,48.3388,14002.0
2016-11-23 11:55:00,54.07,54.1,54.06,54.08,24914.0,48.3478,48.3746,48.3388,48.3567,24914.0
2016-11-23 12:00:00,54.08,54.15,54.07,54.12,18368.0,48.3567,48.4193,48.3478,48.3925,18368.0
2016-11-23 12:05:00,54.12,54.16,54.09,54.16,32397.0,48.3925,48.4283,48.3657,48.4283,32397.0
2016-11-23 12:10:00,54.16,54.17,54.11,54.12,11551.0,48.4283,48.4372,48.3835,48.3925,11551.0
2016-11-23 12:15:00,54.13,54.18,54.11,54.13,21294.0,48.4014,48.4461,48.3835,48.4014,21294.0
2016-11-23 12:20:00,54.13,54.16,54.11,54.13,16686.0,48.4014,48.4283,48.3835,48.4014,16686.0
2016-11-23 12:25:00,54.13,54.16,54.11,54.16,64126.0,48.4014,48.4283,48.3835,48.4283,64126.0
2016-11-23 12:30:00,54.16,54.17,54.12,54.16,20680.0,48.4283,48.4372,48.3925,48.4283,20680.0
2016-11-23 12:35:00,54.14,54.19,54.14,54.19,14658.0,48.4104,48.4551,48.4104,48.4551,14658.0
2016-11-23 12:40:00,54.19,54.2,54.14,54.18,17946.0,48.4551,48.464,48.4104,48.4461,17946.0
2016-11-23 12:45:00,54.18,54.28,54.17,54.25,29683.0,48.4461,48.5356,48.4372,48.5087,29683.0
2016-11-23 12:50:00,54.25,54.25,54.18,54.24,18260.0,48.5087,48.5087,48.4461,48.4998,18260.0
2016-11-23 12:55:00,54.23,54.25,54.21,54.22,10289.0,48.4908,48.5087,48.473,48.4819,10289.0
2016-11-23 13:00:00,54.23,54.26,54.22,54.24,11904.0,48.4908,48.5177,48.4819,48.4998,11904.0
2016-11-23 13:05:00,54.24,54.29,54.23,54.29,9737.0,48.4998,48.5445,48.4908,48.5445,9737.0
2016-11-23 13:10:00,54.29,54.36,54.28,54.35,7769.0,48.5445,48.6071,48.5356,48.5981,7769.0
2016-11-23 13:15:00,54.35,54.36,54.32,54.34,8909.0,48.5981,48.6071,48.5713,48.5892,8909.0
2016-11-23 13:20:00,54.32,54.33,54.29,54.31,8534.0,48.5713,48.5803,48.5445,48.5624,8534.0
2016-11-23 13:25:00,54.3,54.35,54.29,54.29,13687.0,48.5534,48.5981,48.5445,48.5445,13687.0
2016-11-23 13:30:00,54.3,54.31,54.26,54.3,15323.0,48.5534,48.5624,48.5177,48.5534,15323.0
2016-11-23 13:35:00,54.3,54.32,54.27,54.3,11766.0,48.5534,48.5713,48.5266,48.5534,11766.0
2016-11-23 13:40:00,54.31,54.33,54.3,54.3,9561.0,48.5624,48.5803,48.5534,48.5534,9561.0
2016-11-23 13:45:00,54.3,54.31,54.25,54.28,7860.0,48.5534,48.5624,48.5087,48.5356,7860.0
2016-11-23 13:50:00,54.27,54.28,54.23,54.25,11988.0,48.5266,48.5356,48.4908,48.5087,11988.0
2016-11-23 13:55:00,54.24,54.26,54.22,54.23,9861.0,48.4998,48.5177,48.4819,48.4908,9861.0
2016-11-23 14:00:00,54.22,54.29,54.22,54.25,14140.0,48.4819,48.5445,48.4819,48.5087,14140.0
2016-11-23 14:05:00,54.26,54.3,54.24,54.24,13662.0,48.5177,48.5534,48.4998,48.4998,13662.0
2016-11-23 14:10:00,54.24,54.3,54.24,54.27,18575.0,48.4998,48.5534,48.4998,48.5266,18575.0
2016-11-23 14:15:00,54.26,54.3,54.24,54.26,15485.0,48.5177,48.5534,48.4998,48.5177,15485.0
2016-11-23 14:20:00,54.25,54.27,54.24,54.24,15247.0,48.5087,48.5266,48.4998,48.4998,15247.0
2016-11-23 14:25:00,54.24,54.3,54.23,54.27,20742.0,48.4998,48.5534,48.4908,48.5266,20742.0
2016-11-23 14:30:00,54.27,54.34,54.27,54.34,13946.0,48.5266,48.5892,48.5266,48.5892,13946.0
2016-11-23 14:35:00,54.33,54.34,54.27,54.32,48837.0,48.5803,48.5892,48.5266,48.5713,48837.0
2016-11-23 14:40:00,54.32,54.39,54.3,54.39,12017.0,48.5713,48.6339,48.5534,48.6339,12017.0
2016-11-23 14:45:00,54.39,54.39,54.35,54.35,17353.0,48.6339,48.6339,48.5981,48.5981,17353.0
2016-11-23 14:50:00,54.35,54.4,54.34,54.4,26044.0,48.5981,48.6429,48.5892,48.6429,26044.0
2016-11-23 14:55:00,54.39,54.4,54.35,54.38,18303.0,48.6339,48.6429,48.5981,48.625,18303.0
2016-11-23 15:00:00,54.39,54.41,54.36,54.36,18575.0,48.6339,48.6518,48.6071,48.6071,18575.0
2016-11-23 15:05:00,54.36,54.37,54.33,54.37,11571.0,48.6071,48.616,48.5803,48.616,11571.0
2016-11-23 15:10:00,54.37,54.39,54.37,54.39,12214.0,48.616,48.6339,48.616,48.6339,12214.0
2016-11-23 15:15:00,54.39,54.42,54.37,54.38,22727.0,48.6339,48.6607,48.616,48.625,22727.0
2016-11-23 15:20:00,54.37,54.41,54.37,54.4,19430.0,48.616,48.6518,48.616,48.6429,19430.0
2016-11-23 15:25:00,54.41,54.41,54.37,54.39,27389.0,48.6518,48.6518,48.616,48.6339,27389.0
2016-11-23 15:30:00,54.39,54.41,54.37,54.38,31749.0,48.6339,48.6518,48.616,48.625,31749.0
2016-11-23 15:35:00,54.38,54.4,54.38,54.4,21274.0,48.625,48.6429,48.625,48.6429,21274.0
2016-11-23 15:40:00,54.39,54.41,54.39,54.4,43397.0,48.6339,48.6518,48.6339,48.6429,43397.0
2016-11-23 15:45:00,54.39,54.4,54.34,54.38,65260.0,48.6339,48.6429,48.5892,48.625,65260.0
2016-11-23 15:50:00,54.38,54.39,54.37,54.38,55677.0,48.625,48.6339,48.616,48.625,55677.0
2016-11-23 15:55:00,54.37,54.38,54.33,54.34,119204.0,48.616,48.625,48.5803,48.5892,119204.0
2016-11-25 09:30:00,54.48,54.56,54.2,54.56,29800.0,48.7144,48.7859,48.464,48.7859,29800.0
2016-11-25 09:35:00,54.49,54.55,54.44,54.55,14767.0,48.7233,48.777,48.6786,48.777,14767.0
2016-11-25 09:40:00,54.55,54.64,54.46,54.6,13335.0,48.777,48.8575,48.6965,48.8217,13335.0
2016-11-25 09:45:00,54.58,54.69,54.53,54.63,12856.0,48.8038,48.9022,48.7591,48.8485,12856.0
2016-11-25 09:50:00,54.61,54.68,54.6,54.68,9273.0,48.8306,48.8932,48.8217,48.8932,9273.0
2016-11-25 09:55:00,54.66,54.68,54.61,54.68,11673.0,48.8753,48.8932,48.8306,48.8932,11673.0
2016-11-25 10:00:00,54.69,54.69,54.42,54.44,74021.0,48.9022,48.9022,48.6607,48.6786,74021.0
2016-11-25 10:05:00,54.44,54.45,54.4,54.43,7885.0,48.6786,48.6876,48.6429,48.6697,7885.0
2016-11-25 10:10:00,54.42,54.42,54.39,54.4,5197.0,48.6607,48.6607,48.6339,48.6429,5197.0
2016-11-25 10:15:00,54.38,54.47,54.37,54.39,9470.0,48.625,48.7054,48.616,48.6339,9470.0
2016-11-25 10:20:00,54.37,54.5,54.37,54.5,5530.0,48.616,48.7323,48.616,48.7323,5530.0
2016-11-25 10:25:00,54.49,54.51,54.43,54.43,4081.0,48.7233,48.7412,48.6697,48.6697,4081.0
2016-11-25 10:30:00,54.44,54.44,54.36,54.36,7071.0,48.6786,48.6786,48.6071,48.6071,7071.0
2016-11-25 10:35:00,54.37,54.48,54.37,54.46,11822.0,48.616,48.7144,48.616,48.6965,11822.0
2016-11-25 10:40:00,54.46,54.5,54.43,54.45,7985.0,48.6965,48.7323,48.6697,48.6876,7985.0
2016-11-25 10:45:00,54.46,54.53,54.45,54.52,5700.0,48.6965,48.7591,48.6876,48.7502,5700.0
2016-11-25 10:50:00,54.52,54.53,54.48,54.48,7446.0,48.7502,48.7591,48.7144,48.7144,7446.0
2016-11-25 10:55:00,54.48,54.54,54.48,54.48,10111.0,48.7144,48.768,48.7144,48.7144,10111.0
2016-11-25 11:00:00,54.49,54.49,54.46,54.49,7527.0,48.7233,48.7233,48.6965,48.7233,7527.0
2016-11-25 11:05:00,54.5,54.52,54.46,54.46,10164.0,48.7323,48.7502,48.6965,48.6965,10164.0
2016-11-25 11:10:00,54.46,54.52,54.45,54.49,7905.0,48.6965,48.7502,48.6876,48.7233,7905.0
2016-11-25 11:15:00,54.5,54.56,54.5,54.55,5250.0,48.7323,48.7859,48.7323,48.777,5250.0
2016-11-25 11:20:00,54.55,54.55,54.4,54.4,8990.0,48.777,48.777,48.6429,48.6429,8990.0
2016-11-25 11:25:00,54.4,54.45,54.38,54.39,7129.0,48.6429,48.6876,48.625,48.6339,7129.0
2016-11-25 11:30:00,54.38,54.38,54.31,54.33,7808.0,48.625,48.625,48.5624,48.5803,7808.0
2016-11-25 11:35:00,54.35,54.46,54.34,54.46,12556.0,48.5981,48.6965,48.5892,48.6965,12556.0
2016-11-25 11:40:00,54.47,54.5,54.46,54.5,11017.0,48.7054,48.7323,48.6965,48.7323,11017.0
2016-11-25 11:45:00,54.47,54.5,54.46,54.47,8219.0,48.7054,48.7323,48.6965,48.7054,8219.0
2016-11-25 11:50:00,54.47,54.47,54.4,54.41,7347.0,48.7054,48.7054,48.6429,48.6518,7347.0
2016-11-25 11:55:00,54.41,54.49,54.41,54.49,7407.0,48.6518,48.7233,48.6518,48.7233,7407.0
2016-11-25 12:00:00,54.5,54.51,54.44,54.45,6630.0,48.7323,48.7412,48.6786,48.6876,6630.0
2016-11-25 12:05:00,54.45,54.45,54.43,54.43,8224.0,48.6876,48.6876,48.6697,48.6697,8224.0
2016-11-25 12:10:00,54.41,54.46,54.41,54.43,17304.0,48.6518,48.6965,48.6518,48.6697,17304.0
2016-11-25 12:15:00,54.43,54.49,54.43,54.49,5132.0,48.6697,48.7233,48.6697,48.7233,5132.0
2016-11-25 12:20:00,54.49,54.51,54.45,54.49,10021.0,48.7233,48.7412,48.6876,48.7233,10021.0
2016-11-25 12:25:00,54.49,54.51,54.48,54.49,6345.0,48.7233,48.7412,48.7144,48.7233,6345.0
2016-11-25 12:30:00,54.49,54.53,54.48,54.49,13144.0,48.7233,48.7591,48.7144,48.7233,13144.0
2016-11-25 12:35:00,54.49,54.52,54.46,54.5,14484.0,48.7233,48.7502,48.6965,48.7323,14484.0
2016-11-25 12:40:00,54.49,54.56,54.49,54.55,14445.0,48.7233,48.7859,48.7233,48.777,14445.0
2016-11-25 12:45:00,54.55,54.59,54.54,54.58,15306.0,48.777,48.8127,48.768,48.8038,15306.0
2016-11-25 12:50:00,54.57,54.63,54.56,54.63,18838.0,48.7949,48.8485,48.7859,48.8485,18838.0
2016-11-25 12:55:00,54.63,54.67,54.62,54.67,35748.0,48.8485,48.8843,48.8396,48.8843,35748.0
2016-11-28 09:30:00,54.66,54.79,54.63,54.71,32599.0,48.8753,48.9916,48.8485,48.92,32599.0
2016-11-28 09:35:00,54.71,54.72,54.47,54.5,22423.0,48.92,48.929,48.7054,48.7323,22423.0
2016-11-28 09:40:00,54.51,54.52,54.28,54.29,17895.0,48.7412,48.7502,48.5356,48.5445,17895.0
2016-11-28 09:45:00,54.3,54.36,54.25,54.26,31685.0,48.5534,48.6071,48.5087,48.5177,31685.0
2016-11-28 09:50:00,54.25,54.33,54.13,54.33,47510.0,48.5087,48.5803,48.4014,48.5803,47510.0
2016-11-28 09:55:00,54.32,54.34,54.26,54.31,21358.0,48.5713,48.5892,48.5177,48.5624,21358.0
2016-11-28 10:00:00,54.32,54.36,54.26,54.31,28103.0,48.5713,48.6071,48.5177,48.5624,28103.0
2016-11-28 10:05:00,54.31,54.35,54.25,54.34,23629.0,48.5624,48.5981,48.5087,48.5892,23629.0
2016-11-28 10:10:00,54.35,54.35,54.24,54.24,16178.0,48.5981,48.5981,48.4998,48.4998,16178.0
2016-11-28 10:15:00,54.21,54.24,54.19,54.21,13448.0,48.473,48.4998,48.4551,48.473,13448.0
2016-11-28 10:20:00,54.23,54.26,54.14,54.14,11876.0,48.4908,48.5177,48.4104,48.4104,11876.0
2016-11-28 10:25:00,54.14,54.2,54.11,54.16,12323.0,48.4104,48.464,48.3835,48.4283,12323.0
2016-11-28 10:30:00,54.16,54.23,54.16,54.2,13696.0,48.4283,48.4908,48.4283,48.464,13696.0
2016-11-28 10:35:00,54.19,54.24,54.16,54.24,13167.0,48.4551,48.4998,48.4283,48.4998,13167.0
2016-11-28 10:40:00,54.25,54.25,54.18,54.21,9583.0,48.5087,48.5087,48.4461,48.473,9583.0
2016-11-28 10:45:00,54.21,54.32,54.16,54.28,16438.0,48.473,48.5713,48.4283,48.5356,16438.0
2016-11-28 10:50:00,54.28,54.37,54.27,54.36,12231.0,48.5356,48.616,48.5266,48.6071,12231.0
2016-11-28 10:55:00,54.35,54.37,54.31,54.34,7607.0,48.5981,48.616,48.5624,48.5892,7607.0
2016-11-28 11:00:00,54.35,54.36,54.27,54.32,17519.0,48.5981,48.6071,48.5266,48.5713,17519.0
2016-11-28 11:05:00,54.33,54.35,54.29,54.29,6214.0,48.5803,48.5981,48.5445,48.5445,6214.0
2016-11-28 11:10:00,54.28,54.29,54.19,54.25,13694.0,48.5356,48.5445,48.4551,48.5087,13694.0
2016-11-28 11:15:00,54.25,54.3,54.25,54.26,6223.0,48.5087,48.5534,48.5087,48.5177,6223.0
2016-11-28 11:20:00,54.27,54.27,54.2,54.22,10359.0,48.5266,48.5266,48.464,48.4819,10359.0
2016-11-28 11:25:00,54.23,54.27,54.17,54.18,8201.0,48.4908,48.5266,48.4372,48.4461,8201.0
2016-11-28 11:30:00,54.17,54.21,54.1,54.21,6637.0,48.4372,48.473,48.3746,48.473,6637.0
2016-11-28 11:35:00,54.2,54.26,54.14,54.15,13368.0,48.464,48.5177,48.4104,48.4193,13368.0
2016-11-28 11:40:00,54.17,54.2,54.09,54.14,15623.0,48.4372,48.464,48.3657,48.4104,15623.0
2016-11-28 11:45:00,54.16,54.23,54.15,54.18,11253.0,48.4283,48.4908,48.4193,48.4461,11253.0
2016-11-28 11:50:00,54.2,54.22,54.18,54.18,4501.0,48.464,48.4819,48.4461,48.4461,4501.0
2016-11-28 11:55:00,54.21,54.25,54.2,54.23,14518.0,48.473,48.5087,48.464,48.4908,14518.0
2016-11-28 12:00:00,54.22,54.24,54.16,54.19,7868.0,48.4819,48.4998,48.4283,48.4551,7868.0
2016-11-28 12:05:00,54.19,54.28,54.19,54.26,5620.0,48.4551,48.5356,48.4551,48.5177,5620.0
2016-11-28 12:10:00,54.27,54.28,54.22,54.23,7995.0,48.5266,48.5356,48.4819,48.4908,7995.0
2016-11-28 12:15:00,54.24,54.28,54.23,54.28,7210.0,48.4998,48.5356,48.4908,48.5356,7210.0
2016-11-28 12:20:00,54.28,54.29,54.21,54.24,12610.0,48.5356,48.5445,48.473,48.4998,12610.0
2016-11-28 12:25:00,54.23,54.24,54.2,54.23,10058.0,48.4908,48.4998,48.464,48.4908,10058.0
2016-11-28 12:30:00,54.23,54.29,54.21,54.25,15471.0,48.4908,48.5445,48.473,48.5087,15471.0
2016-11-28 12:35:00,54.27,54.29,54.2,54.24,27010.0,48.5266,48.5445,48.464,48.4998,27010.0
2016-11-28 12:40:00,54.24,54.28,54.22,54.25,12976.0,48.4998,48.5356,48.4819,48.5087,12976.0
2016-11-28 12:45:00,54.25,54.3,54.24,54.28,16286.0,48.5087,48.5534,48.4998,48.5356,16286.0
2016-11-28 12:50:00,54.28,54.32,54.28,54.32,12064.0,48.5356,48.5713,48.5356,48.5713,12064.0
2016-11-28 12:55:00,54.31,54.31,54.29,54.31,10235.0,48.5624,48.5624,48.5445,48.5624,10235.0
2016-11-28 13:00:00,54.3,54.31,54.25,54.27,6800.0,48.5534,48.5624,48.5087,48.5266,6800.0
2016-11-28 13:05:00,54.26,54.28,54.23,54.25,12100.0,48.5177,48.5356,48.4908,48.5087,12100.0
2016-11-28 13:10:00,54.26,54.26,54.19,54.2,21656.0,48.5177,48.5177,48.4551,48.464,21656.0
2016-11-28 13:15:00,54.19,54.28,54.18,54.25,11717.0,48.4551,48.5356,48.4461,48.5087,11717.0
2016-11-28 13:20:00,54.26,54.32,54.18,54.27,27856.0,48.5177,48.5713,48.4461,48.5266,27856.0
2016-11-28 13:25:00,54.26,54.36,54.25,54.36,12798.0,48.5177,48.6071,48.5087,48.6071,12798.0
2016-11-28 13:30:00,54.35,54.37,54.32,54.33,7690.0,48.5981,48.616,48.5713,48.5803,7690.0
2016-11-28 13:35:00,54.35,54.36,54.33,54.34,48582.0,48.5981,48.6071,48.5803,48.5892,48582.0
2016-11-28 13:40:00,54.33,54.33,54.29,54.3,13400.0,48.5803,48.5803,48.5445,48.5534,13400.0
2016-11-28 13:45:00,54.3,54.31,54.27,54.29,9149.0,48.5534,48.5624,48.5266,48.5445,9149.0
2016-11-28 13:50:00,54.29,54.31,54.23,54.28,14238.0,48.5445,48.5624,48.4908,48.5356,14238.0
2016-11-28 13:55:00,54.28,54.32,54.28,54.32,18686.0,48.5356,48.5713,48.5356,48.5713,18686.0
2016-11-28 14:00:00,54.33,54.33,54.29,54.31,11433.0,48.5803,48.5803,48.5445,48.5624,11433.0
2016-11-28 14:05:00,54.31,54.32,54.28,54.28,12652.0,48.5624,48.5713,48.5356,48.5356,12652.0
2016-11-28 14:10:00,54.28,54.31,54.28,54.28,8176.0,48.5356,48.5624,48.5356,48.5356,8176.0
2016-11-28 14:15:00,54.27,54.31,54.26,54.3,11387.0,48.5266,48.5624,48.5177,48.5534,11387.0
2016-11-28 14:20:00,54.3,54.32,54.26,54.3,9963.0,48.5534,48.5713,48.5177,48.5534,9963.0
2016-11-28 14:25:00,54.29,54.3,54.24,54.26,13063.0,48.5445,48.5534,48.4998,48.5177,13063.0
2016-11-28 14:30:00,54.25,54.26,54.23,54.25,9545.0,48.5087,48.5177,48.4908,48.5087,9545.0
2016-11-28 14:35:00,54.25,54.28,54.25,54.27,9511.0,48.5087,48.5356,48.5087,48.5266,9511.0
2016-11-28 14:40:00,54.27,54.29,54.24,54.25,16165.0,48.5266,48.5445,48.4998,48.5087,16165.0
2016-11-28 14:45:00,54.26,54.27,54.22,54.22,7137.0,48.5177,48.5266,48.4819,48.4819,7137.0
2016-11-28 14:50:00,54.22,54.24,54.2,54.24,52237.0,48.4819,48.4998,48.464,48.4998,52237.0
2016-11-28 14:55:00,54.25,54.26,54.24,54.25,7753.0,48.5087,48.5177,48.4998,48.5087,7753.0
2016-11-28 15:00:00,54.25,54.26,54.22,54.23,30754.0,48.5087,48.5177,48.4819,48.4908,30754.0
2016-11-28 15:05:00,54.23,54.24,54.19,54.21,18294.0,48.4908,48.4998,48.4551,48.473,18294.0
2016-11-28 15:10:00,54.21,54.22,54.17,54.18,21092.0,48.473,48.4819,48.4372,48.4461,21092.0
2016-11-28 15:15:00,54.18,54.19,54.15,54.16,39153.0,48.4461,48.4551,48.4193,48.4283,39153.0
2016-11-28 15:20:00,54.17,54.17,54.13,54.14,14251.0,48.4372,48.4372,48.4014,48.4104,14251.0
2016-11-28 15:25:00,54.13,54.14,54.03,54.04,23741.0,48.4014,48.4104,48.312,48.321,23741.0
2016-11-28 15:30:00,54.05,54.11,54.04,54.08,29514.0,48.3299,48.3835,48.321,48.3567,29514.0
2016-11-28 15:35:00,54.08,54.09,54.05,54.06,30485.0,48.3567,48.3657,48.3299,48.3388,30485.0
2016-11-28 15:40:00,54.06,54.08,54.03,54.07,37512.0,48.3388,48.3567,48.312,48.3478,37512.0
2016-11-28 15:45:00,54.06,54.08,54.04,54.04,60385.0,48.3388,48.3567,48.321,48.321,60385.0
2016-11-28 15:50:00,54.04,54.1,54.03,54.08,61651.0,48.321,48.3746,48.312,48.3567,61651.0
2016-11-28 15:55:00,54.08,54.11,54.06,54.09,135507.0,48.3567,48.3835,48.3388,48.3657,135507.0
2016-11-29 09:30:00,54.35,54.35,54.0,54.08,37231.0,48.5981,48.5981,48.2852,48.3567,37231.0
2016-11-29 09:35:00,54.15,54.25,53.95,54.11,96298.0,48.4193,48.5087,48.2405,48.3835,96298.0
2016-11-29 09:40:00,54.11,54.31,54.1,54.14,61368.0,48.3835,48.5624,48.3746,48.4104,61368.0
2016-11-29 09:45:00,54.14,54.18,54.03,54.09,52299.0,48.4104,48.4461,48.312,48.3657,52299.0
2016-11-29 09:50:00,54.09,54.16,54.07,54.14,25497.0,48.3657,48.4283,48.3478,48.4104,25497.0
2016-11-29 09:55:00,54.14,54.22,54.11,54.15,21904.0,48.4104,48.4819,48.3835,48.4193,21904.0
2016-11-29 10:00:00,54.15,54.28,54.13,54.25,43488.0,48.4193,48.5356,48.4014,48.5087,43488.0
2016-11-29 10:05:00,54.24,54.24,54.15,54.21,14091.0,48.4998,48.4998,48.4193,48.473,14091.0
2016-11-29 10:10:00,54.21,54.27,54.2,54.24,31595.0,48.473,48.5266,48.464,48.4998,31595.0
2016-11-29 10:15:00,54.25,54.59,54.24,54.54,109572.0,48.5087,48.8127,48.4998,48.768,109572.0
2016-11-29 10:20:00,54.52,54.57,54.49,54.52,13679.0,48.7502,48.7949,48.7233,48.7502,13679.0
2016-11-29 10:25:00,54.54,54.54,54.41,54.46,31552.0,48.768,48.768,48.6518,48.6965,31552.0
2016-11-29 10:30:00,54.47,54.54,54.44,54.45,22387.0,48.7054,48.768,48.6786,48.6876,22387.0
2016-11-29 10:35:00,54.45,54.52,54.42,54.5,41283.0,48.6876,48.7502,48.6607,48.7323,41283.0
2016-11-29 10:40:00,54.51,54.55,54.45,54.48,17680.0,48.7412,48.777,48.6876,48.7144,17680.0
2016-11-29 10:45:00,54.47,54.53,54.45,54.48,19534.0,48.7054,48.7591,48.6876,48.7144,19534.0
2016-11-29 10:50:00,54.48,54.54,54.46,54.51,28751.0,48.7144,48.768,48.6965,48.7412,28751.0
2016-11-29 10:55:00,54.51,54.64,54.51,54.64,20079.0,48.7412,48.8575,48.7412,48.8575,20079.0
2016-11-29 11:00:00,54.65,54.65,54.57,54.6,13928.0,48.8664,48.8664,48.7949,48.8217,13928.0
2016-11-29 11:05:00,54.6,54.66,54.59,54.65,15913.0,48.8217,48.8753,48.8127,48.8664,15913.0
2016-11-29 11:10:00,54.66,54.66,54.56,54.61,20424.0,48.8753,48.8753,48.7859,48.8306,20424.0
2016-11-29 11:15:00,54.61,54.66,54.59,54.66,9302.0,48.8306,48.8753,48.8127,48.8753,9302.0
2016-11-29 11:20:00,54.66,54.67,54.59,54.62,28275.0,48.8753,48.8843,48.8127,48.8396,28275.0
2016-11-29 11:25:00,54.62,54.67,54.59,54.61,33177.0,48.8396,48.8843,48.8127,48.8306,33177.0
2016-11-29 11:30:00,54.62,54.69,54.61,54.66,12610.0,48.8396,48.9022,48.8306,48.8753,12610.0
2016-11-29 11:35:00,54.66,54.73,54.62,54.66,22891.0,48.8753,48.9379,48.8396,48.8753,22891.0
2016-11-29 11:40:00,54.66,54.69,54.63,54.67,17636.0,48.8753,48.9022,48.8485,48.8843,17636.0
2016-11-29 11:45:00,54.67,54.73,54.67,54.69,10334.0,48.8843,48.9379,48.8843,48.9022,10334.0
2016-11-29 11:50:00,54.71,54.71,54.64,54.66,8633.0,48.92,48.92,48.8575,48.8753,8633.0
2016-11-29 11:55:00,54.65,54.71,54.64,54.7,14141.0,48.8664,48.92,48.8575,48.9111,14141.0
2016-11-29 12:00:00,54.7,54.77,54.65,54.77,24364.0,48.9111,48.9737,48.8664,48.9737,24364.0
2016-11-29 12:05:00,54.76,54.77,54.66,54.7,11585.0,48.9648,48.9737,48.8753,48.9111,11585.0
2016-11-29 12:10:00,54.7,54.74,54.68,54.69,9350.0,48.9111,48.9469,48.8932,48.9022,9350.0
2016-11-29 12:15:00,54.68,54.75,54.68,54.73,8113.0,48.8932,48.9558,48.8932,48.9379,8113.0
2016-11-29 12:20:00,54.75,54.75,54.68,54.71,10433.0,48.9558,48.9558,48.8932,48.92,10433.0
2016-11-29 12:25:00,54.7,54.7,54.62,54.66,83926.0,48.9111,48.9111,48.8396,48.8753,83926.0
2016-11-29 12:30:00,54.67,54.7,54.65,54.66,62470.0,48.8843,48.9111,48.8664,48.8753,62470.0
2016-11-29 12:35:00,54.66,54.69,54.65,54.66,25993.0,48.8753,48.9022,48.8664,48.8753,25993.0
2016-11-29 12:40:00,54.66,54.7,54.65,54.68,41868.0,48.8753,48.9111,48.8664,48.8932,41868.0
2016-11-29 12:45:00,54.68,54.71,54.64,54.65,26388.0,48.8932,48.92,48.8575,48.8664,26388.0
2016-11-29 12:50:00,54.66,54.7,54.65,54.69,38702.0,48.8753,48.9111,48.8664,48.9022,38702.0
2016-11-29 12:55:00,54.7,54.72,54.65,54.69,70344.0,48.9111,48.929,48.8664,48.9022,70344.0
2016-11-29 13:00:00,54.68,54.7,54.66,54.69,25227.0,48.8932,48.9111,48.8753,48.9022,25227.0
2016-11-29 13:05:00,54.69,54.7,54.66,54.67,35759.0,48.9022,48.9111,48.8753,48.8843,35759.0
2016-11-29 13:10:00,54.66,54.69,54.66,54.69,25959.0,48.8753,48.9022,48.8753,48.9022,25959.0
2016-11-29 13:15:00,54.68,54.69,54.63,54.66,20708.0,48.8932,48.9022,48.8485,48.8753,20708.0
2016-11-29 13:20:00,54.67,54.69,54.63,54.67,27502.0,48.8843,48.9022,48.8485,48.8843,27502.0
2016-11-29 13:25:00,54.68,54.69,54.65,54.67,17475.0,48.8932,48.9022,48.8664,48.8843,17475.0
2016-11-29 13:30:00,54.67,54.69,54.66,54.67,23206.0,48.8843,48.9022,48.8753,48.8843,23206.0
2016-11-29 13:35:00,54.67,54.69,54.66,54.67,14969.0,48.8843,48.9022,48.8753,48.8843,14969.0
2016-11-29 13:40:00,54.67,54.69,54.65,54.66,19267.0,48.8843,48.9022,48.8664,48.8753,19267.0
2016-11-29 13:45:00,54.66,54.66,54.63,54.64,13848.0,48.8753,48.8753,48.8485,48.8575,13848.0
2016-11-29 13:50:00,54.65,54.66,54.6,54.66,19131.0,48.8664,48.8753,48.8217,48.8753,19131.0
2016-11-29 13:55:00,54.66,54.72,54.62,54.67,48659.0,48.8753,48.929,48.8396,48.8843,48659.0
2016-11-29 14:00:00,54.67,54.7,54.67,54.7,14845.0,48.8843,48.9111,48.8843,48.9111,14845.0
2016-11-29 14:05:00,54.7,54.79,54.67,54.78,38305.0,48.9111,48.9916,48.8843,48.9826,38305.0
2016-11-29 14:10:00,54.78,54.84,54.77,54.84,19535.0,48.9826,49.0363,48.9737,49.0363,19535.0
2016-11-29 14:15:00,54.85,54.85,54.75,54.76,19010.0,49.0452,49.0452,48.9558,48.9648,19010.0
2016-11-29 14:20:00,54.77,54.81,54.74,54.74,27419.0,48.9737,49.0095,48.9469,48.9469,27419.0
2016-11-29 14:25:00,54.75,54.78,54.65,54.7,76576.0,48.9558,48.9826,48.8664,48.9111,76576.0
2016-11-29 14:30:00,54.7,54.89,54.64,54.88,54042.0,48.9111,49.081,48.8575,49.0721,54042.0
2016-11-29 14:35:00,54.89,54.92,54.85,54.85,33029.0,49.081,49.1078,49.0452,49.0452,33029.0
2016-11-29 14:40:00,54.85,54.89,54.83,54.88,20577.0,49.0452,49.081,49.0273,49.0721,20577.0
2016-11-29 14:45:00,54.89,54.93,54.89,54.93,20473.0,49.081,49.1168,49.081,49.1168,20473.0
2016-11-29 14:50:00,54.91,54.94,54.89,54.9,21787.0,49.0989,49.1257,49.081,49.0899,21787.0
2016-11-29 14:55:00,54.9,54.9,54.85,54.86,18242.0,49.0899,49.0899,49.0452,49.0542,18242.0
2016-11-29 15:00:00,54.86,54.88,54.84,54.86,13814.0,49.0542,49.0721,49.0363,49.0542,13814.0
2016-11-29 15:05:00,54.85,54.86,54.79,54.8,17650.0,49.0452,49.0542,48.9916,49.0005,17650.0
2016-11-29 15:10:00,54.79,54.83,54.79,54.82,12003.0,48.9916,49.0273,48.9916,49.0184,12003.0
2016-11-29 15:15:00,54.83,54.83,54.7,54.72,26795.0,49.0273,49.0273,48.9111,48.929,26795.0
2016-11-29 15:20:00,54.72,54.75,54.71,54.74,18371.0,48.929,48.9558,48.92,48.9469,18371.0
2016-11-29 15:25:00,54.75,54.77,54.7,54.73,25569.0,48.9558,48.9737,48.9111,48.9379,25569.0
2016-11-29 15:30:00,54.73,54.78,54.71,54.77,23731.0,48.9379,48.9826,48.92,48.9737,23731.0
2016-11-29 15:35:00,54.77,54.82,54.77,54.78,39428.0,48.9737,49.0184,48.9737,48.9826,39428.0
2016-11-29 15:40:00,54.78,54.8,54.75,54.77,48385.0,48.9826,49.0005,48.9558,48.9737,48385.0
2016-11-29 15:45:00,54.77,54.81,54.72,54.79,50688.0,48.9737,49.0095,48.929,48.9916,50688.0
2016-11-29 15:50:00,54.79,54.87,54.78,54.86,63816.0,48.9916,49.0631,48.9826,49.0542,63816.0
2016-11-29 15:55:00,54.86,54.87,54.82,54.86,140275.0,49.0542,49.0631,49.0184,49.0542,140275.0
2016-11-30 09:30:00,55.32,55.73,55.26,55.63,165342.0,49.4655,49.8321,49.4118,49.7427,165342.0
2016-11-30 09:35:00,55.63,55.86,55.46,55.58,91040.0,49.7427,49.9483,49.5907,49.698,91040.0
2016-11-30 09:40:00,55.58,55.65,55.45,55.5,82946.0,49.698,49.7606,49.5817,49.6264,82946.0
2016-11-30 09:45:00,55.5,55.58,55.48,55.57,27599.0,49.6264,49.698,49.6086,49.689,27599.0
2016-11-30 09:50:00,55.56,55.59,55.48,55.5,20998.0,49.6801,49.7069,49.6086,49.6264,20998.0
2016-11-30 09:55:00,55.52,55.56,55.48,55.55,32895.0,49.6443,49.6801,49.6086,49.6712,32895.0
2016-11-30 10:00:00,55.55,55.59,55.52,55.55,79339.0,49.6712,49.7069,49.6443,49.6712,79339.0
2016-11-30 10:05:00,55.56,55.62,55.54,55.62,46737.0,49.6801,49.7337,49.6622,49.7337,46737.0
2016-11-30 10:10:00,55.63,55.63,55.53,55.55,77934.0,49.7427,49.7427,49.6533,49.6712,77934.0
2016-11-30 10:15:00,55.55,55.58,55.54,55.57,113087.0,49.6712,49.698,49.6622,49.689,113087.0
2016-11-30 10:20:00,55.56,55.59,55.47,55.55,68389.0,49.6801,49.7069,49.5996,49.6712,68389.0
2016-11-30 10:25:00,55.55,55.56,55.48,55.53,279576.0,49.6712,49.6801,49.6086,49.6533,279576.0
2016-11-30 10:30:00,55.53,55.62,55.52,55.59,34338.0,49.6533,49.7337,49.6443,49.7069,34338.0
2016-11-30 10:35:00,55.58,55.63,55.55,55.6,43731.0,49.698,49.7427,49.6712,49.7159,43731.0
2016-11-30 10:40:00,55.6,55.62,55.58,55.6,39923.0,49.7159,49.7337,49.698,49.7159,39923.0
2016-11-30 10:45:00,55.6,55.62,55.55,55.57,56646.0,49.7159,49.7337,49.6712,49.689,56646.0
2016-11-30 10:50:00,55.56,55.58,55.56,55.57,85136.0,49.6801,49.698,49.6801,49.689,85136.0
2016-11-30 10:55:00,55.57,55.66,55.56,55.65,41836.0,49.689,49.7695,49.6801,49.7606,41836.0
2016-11-30 11:00:00,55.65,55.65,55.6,55.63,47123.0,49.7606,49.7606,49.7159,49.7427,47123.0
2016-11-30 11:05:00,55.63,55.7,55.6,55.68,22241.0,49.7427,49.8053,49.7159,49.7874,22241.0
2016-11-30 11:10:00,55.68,55.72,55.66,55.7,33559.0,49.7874,49.8232,49.7695,49.8053,33559.0
2016-11-30 11:15:00,55.69,55.7,55.65,55.66,26918.0,49.7963,49.8053,49.7606,49.7695,26918.0
2016-11-30 11:20:00,55.65,55.75,55.65,55.74,38522.0,49.7606,49.85,49.7606,49.841,38522.0
2016-11-30 11:25:00,55.73,55.78,55.71,55.75,48305.0,49.8321,49.8768,49.8142,49.85,48305.0
2016-11-30 11:30:00,55.75,55.76,55.73,55.75,22948.0,49.85,49.8589,49.8321,49.85,22948.0
2016-11-30 11:35:00,55.75,55.77,55.72,55.75,36253.0,49.85,49.8679,49.8232,49.85,36253.0
2016-11-30 11:40:00,55.74,55.76,55.72,55.73,39681.0,49.841,49.8589,49.8232,49.8321,39681.0
2016-11-30 11:45:00,55.73,55.78,55.72,55.75,30143.0,49.8321,49.8768,49.8232,49.85,30143.0
2016-11-30 11:50:00,55.74,55.75,55.71,55.71,20127.0,49.841,49.85,49.8142,49.8142,20127.0
2016-11-30 11:55:00,55.7,55.72,55.69,55.7,52289.0,49.8053,49.8232,49.7963,49.8053,52289.0
2016-11-30 12:00:00,55.7,55.7,55.58,55.58,26601.0,49.8053,49.8053,49.698,49.698,26601.0
2016-11-30 12:05:00,55.57,55.6,55.54,55.54,18588.0,49.689,49.7159,49.6622,49.6622,18588.0
2016-11-30 12:10:00,55.53,55.59,55.53,55.57,31771.0,49.6533,49.7069,49.6533,49.689,31771.0
2016-11-30 12:15:00,55.57,55.6,55.57,55.6,28599.0,49.689,49.7159,49.689,49.7159,28599.0
2016-11-30 12:20:00,55.6,55.61,55.56,55.56,37526.0,49.7159,49.7248,49.6801,49.6801,37526.0
2016-11-30 12:25:00,55.56,55.59,55.55,55.55,77811.0,49.6801,49.7069,49.6712,49.6712,77811.0
2016-11-30 12:30:00,55.56,55.57,55.48,55.5,28936.0,49.6801,49.689,49.6086,49.6264,28936.0
2016-11-30 12:35:00,55.49,55.49,55.44,55.45,42150.0,49.6175,49.6175,49.5728,49.5817,42150.0
2016-11-30 12:40:00,55.44,55.5,55.43,55.49,36932.0,49.5728,49.6264,49.5638,49.6175,36932.0
2016-11-30 12:45:00,55.49,55.5,55.48,55.5,36287.0,49.6175,49.6264,49.6086,49.6264,36287.0
2016-11-30 12:50:00,55.49,55.49,55.47,55.47,12916.0,49.6175,49.6175,49.5996,49.5996,12916.0
2016-11-30 12:55:00,55.47,55.5,55.47,55.49,43391.0,49.5996,49.6264,49.5996,49.6175,43391.0
2016-11-30 13:00:00,55.5,55.51,55.47,55.49,30543.0,49.6264,49.6354,49.5996,49.6175,30543.0
2016-11-30 13:05:00,55.48,55.49,55.44,55.44,38548.0,49.6086,49.6175,49.5728,49.5728,38548.0
2016-11-30 13:10:00,55.44,55.46,55.35,55.41,37892.0,49.5728,49.5907,49.4923,49.546,37892.0
2016-11-30 13:15:00,55.41,55.43,55.4,55.4,16429.0,49.546,49.5638,49.537,49.537,16429.0
2016-11-30 13:20:00,55.4,55.46,55.4,55.46,31232.0,49.537,49.5907,49.537,49.5907,31232.0
2016-11-30 13:25:00,55.45,55.6,55.45,55.49,82947.0,49.5817,49.7159,49.5817,49.6175,82947.0
2016-11-30 13:30:00,55.5,55.56,55.49,55.54,24172.0,49.6264,49.6801,49.6175,49.6622,24172.0
2016-11-30 13:35:00,55.54,55.55,55.5,55.5,25566.0,49.6622,49.6712,49.6264,49.6264,25566.0
2016-11-30 13:40:00,55.5,55.52,55.5,55.5,24769.0,49.6264,49.6443,49.6264,49.6264,24769.0
2016-11-30 13:45:00,55.5,55.63,55.5,55.54,60384.0,49.6264,49.7427,49.6264,49.6622,60384.0
2016-11-30 13:50:00,55.54,55.6,55.53,55.53,37653.0,49.6622,49.7159,49.6533,49.6533,37653.0
2016-11-30 13:55:00,55.52,55.57,55.52,55.56,36060.0,49.6443,49.689,49.6443,49.6801,36060.0
2016-11-30 14:00:00,55.55,55.58,55.5,55.52,60375.0,49.6712,49.698,49.6264,49.6443,60375.0
2016-11-30 14:05:00,55.51,55.53,55.48,55.51,64769.0,49.6354,49.6533,49.6086,49.6354,64769.0
2016-11-30 14:10:00,55.51,55.56,55.5,55.51,45721.0,49.6354,49.6801,49.6264,49.6354,45721.0
2016-11-30 14:15:00,55.51,55.63,55.5,55.55,32464.0,49.6354,49.7427,49.6264,49.6712,32464.0
2016-11-30 14:20:00,55.55,55.58,55.5,55.55,30929.0,49.6712,49.698,49.6264,49.6712,30929.0
2016-11-30 14:25:00,55.55,55.56,55.5,55.53,49202.0,49.6712,49.6801,49.6264,49.6533,49202.0
2016-11-30 14:30:00,55.52,55.54,55.49,55.51,70972.0,49.6443,49.6622,49.6175,49.6354,70972.0
2016-11-30 14:35:00,55.5,55.54,55.45,55.51,72825.0,49.6264,49.6622,49.5817,49.6354,72825.0
2016-11-30 14:40:00,55.5,55.51,55.41,55.47,47792.0,49.6264,49.6354,49.546,49.5996,47792.0
2016-11-30 14:45:00,55.46,55.49,55.44,55.45,35295.0,49.5907,49.6175,49.5728,49.5817,35295.0
2016-11-30 14:50:00,55.45,55.47,55.4,55.43,46341.0,49.5817,49.5996,49.537,49.5638,46341.0
2016-11-30 14:55:00,55.42,55.43,55.37,55.39,57913.0,49.5549,49.5638,49.5102,49.5281,57913.0
2016-11-30 15:00:00,55.4,55.41,55.39,55.39,34190.0,49.537,49.546,49.5281,49.5281,34190.0
2016-11-30 15:05:00,55.39,55.45,55.33,55.38,47488.0,49.5281,49.5817,49.4744,49.5191,47488.0
2016-11-30 15:10:00,55.37,55.41,55.36,55.4,40255.0,49.5102,49.546,49.5013,49.537,40255.0
2016-11-30 15:15:00,55.41,55.53,55.4,55.48,69347.0,49.546,49.6533,49.537,49.6086,69347.0
2016-11-30 15:20:00,55.49,55.58,55.48,55.56,46639.0,49.6175,49.698,49.6086,49.6801,46639.0
2016-11-30 15:25:00,55.56,55.57,55.5,55.52,95660.0,49.6801,49.689,49.6264,49.6443,95660.0
2016-11-30 15:30:00,55.52,55.52,55.5,55.52,83000.0,49.6443,49.6443,49.6264,49.6443,83000.0
2016-11-30 15:35:00,55.51,55.52,55.5,55.51,65009.0,49.6354,49.6443,49.6264,49.6354,65009.0
2016-11-30 15:40:00,55.51,55.54,55.5,55.5,49041.0,49.6354,49.6622,49.6264,49.6264,49041.0
2016-11-30 15:45:00,55.5,55.51,55.49,55.5,102631.0,49.6264,49.6354,49.6175,49.6264,102631.0
2016-11-30 15:50:00,55.5,55.51,55.44,55.51,172469.0,49.6264,49.6354,49.5728,49.6354,172469.0
2016-11-30 15:55:00,55.51,55.52,55.41,55.41,264399.0,49.6354,49.6443,49.546,49.546,264399.0
2016-12-01 09:30:00,55.5,55.54,55.38,55.46,63152.0,49.6264,49.6622,49.5191,49.5907,63152.0
2016-12-01 09:35:00,55.46,55.51,55.38,55.47,38188.0,49.5907,49.6354,49.5191,49.5996,38188.0
2016-12-01 09:40:00,55.47,55.55,55.43,55.47,34961.0,49.5996,49.6712,49.5638,49.5996,34961.0
2016-12-01 09:45:00,55.48,55.53,55.44,55.51,48840.0,49.6086,49.6533,49.5728,49.6354,48840.0
2016-12-01 09:50:00,55.51,55.55,55.45,55.49,27013.0,49.6354,49.6712,49.5817,49.6175,27013.0
2016-12-01 09:55:00,55.48,55.58,55.46,55.55,53734.0,49.6086,49.698,49.5907,49.6712,53734.0
2016-12-01 10:00:00,55.55,55.72,55.49,55.69,51829.0,49.6712,49.8232,49.6175,49.7963,51829.0
2016-12-01 10:05:00,55.68,55.83,55.68,55.75,38653.0,49.7874,49.9215,49.7874,49.85,38653.0
2016-12-01 10:10:00,55.74,55.79,55.69,55.75,25255.0,49.841,49.8858,49.7963,49.85,25255.0
2016-12-01 10:15:00,55.76,55.8,55.71,55.77,38357.0,49.8589,49.8947,49.8142,49.8679,38357.0
2016-12-01 10:20:00,55.77,55.78,55.62,55.68,40326.0,49.8679,49.8768,49.7337,49.7874,40326.0
2016-12-01 10:25:00,55.68,55.7,55.56,55.6,28200.0,49.7874,49.8053,49.6801,49.7159,28200.0
2016-12-01 10:30:00,55.6,55.67,55.56,55.57,27662.0,49.7159,49.7785,49.6801,49.689,27662.0
2016-12-01 10:35:00,55.58,55.65,55.53,55.6,34071.0,49.698,49.7606,49.6533,49.7159,34071.0
2016-12-01 10:40:00,55.6,55.64,55.54,55.55,31494.0,49.7159,49.7516,49.6622,49.6712,31494.0
2016-12-01 10:45:00,55.56,55.6,55.54,55.56,26977.0,49.6801,49.7159,49.6622,49.6801,26977.0
2016-12-01 10:50:00,55.55,55.62,55.54,55.59,29004.0,49.6712,49.7337,49.6622,49.7069,29004.0
2016-12-01 10:55:00,55.58,55.62,55.51,55.53,32514.0,49.698,49.7337,49.6354,49.6533,32514.0
2016-12-01 11:00:00,55.53,55.64,55.51,55.61,32304.0,49.6533,49.7516,49.6354,49.7248,32304.0
2016-12-01 11:05:00,55.61,55.68,55.59,55.59,30112.0,49.7248,49.7874,49.7069,49.7069,30112.0
2016-12-01 11:10:00,55.6,55.68,55.59,55.61,26903.0,49.7159,49.7874,49.7069,49.7248,26903.0
2016-12-01 11:15:00,55.61,55.68,55.61,55.62,16079.0,49.7248,49.7874,49.7248,49.7337,16079.0
2016-12-01 11:20:00,55.62,55.74,55.62,55.72,28303.0,49.7337,49.841,49.7337,49.8232,28303.0
2016-12-01 11:25:00,55.73,55.77,55.63,55.67,85789.0,49.8321,49.8679,49.7427,49.7785,85789.0
2016-12-01 11:30:00,55.66,55.68,55.64,55.66,23865.0,49.7695,49.7874,49.7516,49.7695,23865.0
2016-12-01 11:35:00,55.66,55.7,55.64,55.69,21243.0,49.7695,49.8053,49.7516,49.7963,21243.0
2016-12-01 11:40:00,55.69,55.75,55.66,55.7,18294.0,49.7963,49.85,49.7695,49.8053,18294.0
2016-12-01 11:45:00,55.71,55.76,55.71,55.71,12424.0,49.8142,49.8589,49.8142,49.8142,12424.0
2016-12-01 11:50:00,55.69,55.74,55.69,55.7,41300.0,49.7963,49.841,49.7963,49.8053,41300.0
2016-12-01 11:55:00,55.7,55.74,55.68,55.73,28150.0,49.8053,49.841,49.7874,49.8321,28150.0
2016-12-01 12:00:00,55.72,55.72,55.67,55.68,22048.0,49.8232,49.8232,49.7785,49.7874,22048.0
2016-12-01 12:05:00,55.67,55.7,55.65,55.69,32322.0,49.7785,49.8053,49.7606,49.7963,32322.0
2016-12-01 12:10:00,55.68,55.7,55.65,55.66,19030.0,49.7874,49.8053,49.7606,49.7695,19030.0
2016-12-01 12:15:00,55.67,55.72,55.66,55.7,27824.0,49.7785,49.8232,49.7695,49.8053,27824.0
2016-12-01 12:20:00,55.7,55.72,55.66,55.7,31847.0,49.8053,49.8232,49.7695,49.8053,31847.0
2016-12-01 12:25:00,55.71,55.74,55.7,55.72,15312.0,49.8142,49.841,49.8053,49.8232,15312.0
2016-12-01 12:30:00,55.72,55.78,55.67,55.78,18173.0,49.8232,49.8768,49.7785,49.8768,18173.0
2016-12-01 12:35:00,55.77,55.81,55.75,55.8,33586.0,49.8679,49.9036,49.85,49.8947,33586.0
2016-12-01 12:40:00,55.79,55.9,55.75,55.86,61418.0,49.8858,49.9841,49.85,49.9483,61418.0
2016-12-01 12:45:00,55.86,55.86,55.74,55.75,24064.0,49.9483,49.9483,49.841,49.85,24064.0
2016-12-01 12:50:00,55.76,55.76,55.7,55.74,140051.0,49.8589,49.8589,49.8053,49.841,140051.0
2016-12-01 12:55:00,55.75,55.82,55.7,55.81,57254.0,49.85,49.9126,49.8053,49.9036,57254.0
2016-12-01 13:00:00,55.8,55.94,55.76,55.85,119718.0,49.8947,50.0199,49.8589,49.9394,119718.0
2016-12-01 13:05:00,55.84,55.95,55.81,55.87,39797.0,49.9305,50.0288,49.9036,49.9573,39797.0
2016-12-01 13:10:00,55.87,55.99,55.86,55.97,25038.0,49.9573,50.0646,49.9483,50.0467,25038.0
2016-12-01 13:15:00,55.97,56.05,55.92,56.03,64774.0,50.0467,50.1182,50.002,50.1004,64774.0
2016-12-01 13:20:00,56.01,56.09,56.0,56.06,19451.0,50.0825,50.154,50.0735,50.1272,19451.0
2016-12-01 13:25:00,56.06,56.07,55.97,56.03,16519.0,50.1272,50.1361,50.0467,50.1004,16519.0
2016-12-01 13:30:00,56.03,56.07,56.0,56.03,25497.0,50.1004,50.1361,50.0735,50.1004,25497.0
2016-12-01 13:35:00,56.03,56.1,56.03,56.09,18144.0,50.1004,50.1629,50.1004,50.154,18144.0
2016-12-01 13:40:00,56.09,56.12,56.07,56.08,28863.0,50.154,50.1808,50.1361,50.1451,28863.0
2016-12-01 13:45:00,56.08,56.19,56.08,56.14,30365.0,50.1451,50.2434,50.1451,50.1987,30365.0
2016-12-01 13:50:00,56.15,56.19,56.07,56.18,33621.0,50.2077,50.2434,50.1361,50.2345,33621.0
2016-12-01 13:55:00,56.18,56.19,56.08,56.11,47306.0,50.2345,50.2434,50.1451,50.1719,47306.0
2016-12-01 14:00:00,56.11,56.23,56.1,56.22,59005.0,50.1719,50.2792,50.1629,50.2702,59005.0
2016-12-01 14:05:00,56.23,56.28,56.16,56.21,47720.0,50.2792,50.3239,50.2166,50.2613,47720.0
2016-12-01 14:10:00,56.21,56.22,56.08,56.12,67097.0,50.2613,50.2702,50.1451,50.1808,67097.0
2016-12-01 14:15:00,56.12,56.21,56.04,56.16,113363.0,50.1808,50.2613,50.1093,50.2166,113363.0
2016-12-01 14:20:00,56.16,56.24,56.14,56.2,19936.0,50.2166,50.2881,50.1987,50.2524,19936.0
2016-12-01 14:25:00,56.21,56.21,56.13,56.17,35592.0,50.2613,50.2613,50.1898,50.2255,35592.0
2016-12-01 14:30:00,56.17,56.21,56.14,56.2,31543.0,50.2255,50.2613,50.1987,50.2524,31543.0
2016-12-01 14:35:00,56.21,56.27,56.17,56.17,100850.0,50.2613,50.315,50.2255,50.2255,100850.0
2016-12-01 14:40:00,56.18,56.27,56.16,56.27,28501.0,50.2345,50.315,50.2166,50.315,28501.0
2016-12-01 14:45:00,56.27,56.27,56.16,56.16,30870.0,50.315,50.315,50.2166,50.2166,30870.0
2016-12-01 14:50:00,56.16,56.19,56.15,56.19,17238.0,50.2166,50.2434,50.2077,50.2434,17238.0
2016-12-01 14:55:00,56.18,56.21,56.15,56.18,32097.0,50.2345,50.2613,50.2077,50.2345,32097.0
2016-12-01 15:00:00,56.18,56.2,56.15,56.19,36251.0,50.2345,50.2524,50.2077,50.2434,36251.0
2016-12-01 15:05:00,56.2,56.22,56.16,56.21,30786.0,50.2524,50.2702,50.2166,50.2613,30786.0
2016-12-01 15:10:00,56.21,56.28,56.2,56.27,27643.0,50.2613,50.3239,50.2524,50.315,27643.0
2016-12-01 15:15:00,56.27,56.27,56.18,56.19,44783.0,50.315,50.315,50.2345,50.2434,44783.0
2016-12-01 15:20:00,56.19,56.24,56.19,56.21,92691.0,50.2434,50.2881,50.2434,50.2613,92691.0
2016-12-01 15:25:00,56.21,56.3,56.2,56.23,79429.0,50.2613,50.3418,50.2524,50.2792,79429.0
2016-12-01 15:30:00,56.22,56.26,56.2,56.26,70283.0,50.2702,50.306,50.2524,50.306,70283.0
2016-12-01 15:35:00,56.26,56.31,56.22,56.23,64384.0,50.306,50.3507,50.2702,50.2792,64384.0
2016-12-01 15:40:00,56.23,56.26,56.21,56.26,78150.0,50.2792,50.306,50.2613,50.306,78150.0
2016-12-01 15:45:00,56.25,56.27,56.22,56.25,76945.0,50.2971,50.315,50.2702,50.2971,76945.0
2016-12-01 15:50:00,56.25,56.32,56.24,56.3,89984.0,50.2971,50.3597,50.2881,50.3418,89984.0
2016-12-01 15:55:00,56.29,56.4,56.29,56.36,198960.0,50.3328,50.4312,50.3328,50.3954,198960.0
2016-12-02 09:30:00,56.39,56.48,56.01,56.02,45604.0,50.4223,50.5027,50.0825,50.0914,45604.0
2016-12-02 09:35:00,56.09,56.59,56.0,56.59,30760.0,50.154,50.6011,50.0735,50.6011,30760.0
2016-12-02 09:40:00,56.52,56.59,56.33,56.49,26623.0,50.5385,50.6011,50.3686,50.5117,26623.0
2016-12-02 09:45:00,56.5,56.7,56.45,56.53,55710.0,50.5206,50.6994,50.4759,50.5474,55710.0
2016-12-02 09:50:00,56.54,56.54,56.32,56.36,22049.0,50.5564,50.5564,50.3597,50.3954,22049.0
2016-12-02 09:55:00,56.36,56.4,56.3,56.3,14391.0,50.3954,50.4312,50.3418,50.3418,14391.0
2016-12-02 10:00:00,56.3,56.42,56.24,56.42,21765.0,50.3418,50.4491,50.2881,50.4491,21765.0
2016-12-02 10:05:00,56.43,56.51,56.41,56.42,21860.0,50.458,50.5296,50.4401,50.4491,21860.0
2016-12-02 10:10:00,56.42,56.46,56.38,56.41,16064.0,50.4491,50.4848,50.4133,50.4401,16064.0
2016-12-02 10:15:00,56.42,56.5,56.37,56.44,16199.0,50.4491,50.5206,50.4044,50.467,16199.0
2016-12-02 10:20:00,56.43,56.44,56.4,56.41,19353.0,50.458,50.467,50.4312,50.4401,19353.0
2016-12-02 10:25:00,56.4,56.51,56.4,56.51,22277.0,50.4312,50.5296,50.4312,50.5296,22277.0
2016-12-02 10:30:00,56.5,56.57,56.48,56.54,31804.0,50.5206,50.5832,50.5027,50.5564,31804.0
2016-12-02 10:35:00,56.54,56.62,56.51,56.61,22984.0,50.5564,50.6279,50.5296,50.619,22984.0
2016-12-02 10:40:00,56.62,56.62,56.53,56.58,19941.0,50.6279,50.6279,50.5474,50.5921,19941.0
2016-12-02 10:45:00,56.57,56.6,56.56,56.59,18785.0,50.5832,50.61,50.5743,50.6011,18785.0
2016-12-02 10:50:00,56.59,56.68,56.55,56.64,14755.0,50.6011,50.6816,50.5653,50.6458,14755.0
2016-12-02 10:55:00,56.64,56.71,56.63,56.66,15647.0,50.6458,50.7084,50.6369,50.6637,15647.0
2016-12-02 11:00:00,56.64,56.67,56.61,56.63,22955.0,50.6458,50.6726,50.619,50.6369,22955.0
2016-12-02 11:05:00,56.63,56.7,56.59,56.65,31477.0,50.6369,50.6994,50.6011,50.6547,31477.0
2016-12-02 11:10:00,56.66,56.74,56.61,56.7,23625.0,50.6637,50.7352,50.619,50.6994,23625.0
2016-12-02 11:15:00,56.69,56.69,56.59,56.6,15600.0,50.6905,50.6905,50.6011,50.61,15600.0
2016-12-02 11:20:00,56.61,56.68,56.58,56.6,9653.0,50.619,50.6816,50.5921,50.61,9653.0
2016-12-02 11:25:00,56.6,56.64,56.6,56.6,6827.0,50.61,50.6458,50.61,50.61,6827.0
2016-12-02 11:30:00,56.61,56.62,56.57,56.6,34214.0,50.619,50.6279,50.5832,50.61,34214.0
2016-12-02 11:35:00,56.6,56.61,56.53,56.55,15776.0,50.61,50.619,50.5474,50.5653,15776.0
2016-12-02 11:40:00,56.55,56.57,56.46,56.48,15765.0,50.5653,50.5832,50.4848,50.5027,15765.0
2016-12-02 11:45:00,56.48,56.51,56.48,56.5,17854.0,50.5027,50.5296,50.5027,50.5206,17854.0
2016-12-02 11:50:00,56.5,56.53,56.5,56.52,10458.0,50.5206,50.5474,50.5206,50.5385,10458.0
2016-12-02 11:55:00,56.51,56.52,56.49,56.5,24769.0,50.5296,50.5385,50.5117,50.5206,24769.0
2016-12-02 12:00:00,56.51,56.51,56.49,56.5,17325.0,50.5296,50.5296,50.5117,50.5206,17325.0
2016-12-02 12:05:00,56.5,56.52,56.47,56.5,18268.0,50.5206,50.5385,50.4938,50.5206,18268.0
2016-12-02 12:10:00,56.49,56.52,56.46,56.47,23100.0,50.5117,50.5385,50.4848,50.4938,23100.0
2016-12-02 12:15:00,56.48,56.53,56.48,56.53,9850.0,50.5027,50.5474,50.5027,50.5474,9850.0
2016-12-02 12:20:00,56.54,56.56,56.5,56.5,9492.0,50.5564,50.5743,50.5206,50.5206,9492.0
2016-12-02 12:25:00,56.51,56.57,56.51,56.53,9448.0,50.5296,50.5832,50.5296,50.5474,9448.0
2016-12-02 12:30:00,56.53,56.56,56.49,56.55,28710.0,50.5474,50.5743,50.5117,50.5653,28710.0
2016-12-02 12:35:00,56.55,56.55,56.46,56.49,13657.0,50.5653,50.5653,50.4848,50.5117,13657.0
2016-12-02 12:40:00,56.47,56.56,56.42,56.55,12644.0,50.4938,50.5743,50.4491,50.5653,12644.0
2016-12-02 12:45:00,56.55,56.58,56.52,56.55,12968.0,50.5653,50.5921,50.5385,50.5653,12968.0
2016-12-02 12:50:00,56.55,56.56,56.51,56.55,9514.0,50.5653,50.5743,50.5296,50.5653,9514.0
2016-12-02 12:55:00,56.56,56.6,56.52,56.52,30157.0,50.5743,50.61,50.5385,50.5385,30157.0
2016-12-02 13:00:00,56.52,56.53,56.43,56.46,55084.0,50.5385,50.5474,50.458,50.4848,55084.0
2016-12-02 13:05:00,56.46,56.46,56.38,56.38,17928.0,50.4848,50.4848,50.4133,50.4133,17928.0
2016-12-02 13:10:00,56.38,56.39,56.29,56.29,20477.0,50.4133,50.4223,50.3328,50.3328,20477.0
2016-12-02 13:15:00,56.3,56.35,56.29,56.35,13829.0,50.3418,50.3865,50.3328,50.3865,13829.0
2016-12-02 13:20:00,56.35,56.37,56.31,56.31,11080.0,50.3865,50.4044,50.3507,50.3507,11080.0
2016-12-02 13:25:00,56.31,56.36,56.25,56.32,36225.0,50.3507,50.3954,50.2971,50.3597,36225.0
2016-12-02 13:30:00,56.31,56.45,56.31,56.41,18470.0,50.3507,50.4759,50.3507,50.4401,18470.0
2016-12-02 13:35:00,56.4,56.44,56.39,56.43,14400.0,50.4312,50.467,50.4223,50.458,14400.0
2016-12-02 13:40:00,56.42,56.45,56.41,56.43,135201.0,50.4491,50.4759,50.4401,50.458,135201.0
2016-12-02 13:45:00,56.43,56.43,56.34,56.34,13550.0,50.458,50.458,50.3775,50.3775,13550.0
2016-12-02 13:50:00,56.35,56.39,56.34,56.39,33883.0,50.3865,50.4223,50.3775,50.4223,33883.0
2016-12-02 13:55:00,56.38,56.38,56.33,56.36,30660.0,50.4133,50.4133,50.3686,50.3954,30660.0
2016-12-02 14:00:00,56.36,56.4,56.35,56.4,25532.0,50.3954,50.4312,50.3865,50.4312,25532.0
2016-12-02 14:05:00,56.4,56.45,56.32,56.42,90863.0,50.4312,50.4759,50.3597,50.4491,90863.0
2016-12-02 14:10:00,56.42,56.42,56.39,56.41,18766.0,50.4491,50.4491,50.4223,50.4401,18766.0
2016-12-02 14:15:00,56.41,56.56,56.4,56.52,40286.0,50.4401,50.5743,50.4312,50.5385,40286.0
2016-12-02 14:20:00,56.52,56.54,56.47,56.48,11395.0,50.5385,50.5564,50.4938,50.5027,11395.0
2016-12-02 14:25:00,56.47,56.5,56.42,56.49,21416.0,50.4938,50.5206,50.4491,50.5117,21416.0
2016-12-02 14:30:00,56.49,56.49,56.42,56.43,25884.0,50.5117,50.5117,50.4491,50.458,25884.0
2016-12-02 14:35:00,56.43,56.45,56.38,56.39,20878.0,50.458,50.4759,50.4133,50.4223,20878.0
2016-12-02 14:40:00,56.39,56.44,56.38,56.38,17732.0,50.4223,50.467,50.4133,50.4133,17732.0
2016-12-02 14:45:00,56.38,56.47,56.38,56.46,23590.0,50.4133,50.4938,50.4133,50.4848,23590.0
2016-12-02 14:50:00,56.45,56.47,56.41,56.43,21360.0,50.4759,50.4938,50.4401,50.458,21360.0
2016-12-02 14:55:00,56.42,56.46,56.42,56.46,12987.0,50.4491,50.4848,50.4491,50.4848,12987.0
2016-12-02 15:00:00,56.44,56.45,56.41,56.43,10713.0,50.467,50.4759,50.4401,50.458,10713.0
2016-12-02 15:05:00,56.43,56.45,56.41,56.42,28703.0,50.458,50.4759,50.4401,50.4491,28703.0
2016-12-02 15:10:00,56.43,56.43,56.4,56.41,20629.0,50.458,50.458,50.4312,50.4401,20629.0
2016-12-02 15:15:00,56.41,56.45,56.4,56.45,21924.0,50.4401,50.4759,50.4312,50.4759,21924.0
2016-12-02 15:20:00,56.45,56.5,56.45,56.5,25536.0,50.4759,50.5206,50.4759,50.5206,25536.0
2016-12-02 15:25:00,56.49,56.52,56.48,56.52,30467.0,50.5117,50.5385,50.5027,50.5385,30467.0
2016-12-02 15:30:00,56.52,56.57,56.5,56.56,39583.0,50.5385,50.5832,50.5206,50.5743,39583.0
2016-12-02 15:35:00,56.55,56.55,56.46,56.47,25792.0,50.5653,50.5653,50.4848,50.4938,25792.0
2016-12-02 15:40:00,56.46,56.47,56.42,56.42,35077.0,50.4848,50.4938,50.4491,50.4491,35077.0
2016-12-02 15:45:00,56.43,56.47,56.42,56.47,79146.0,50.458,50.4938,50.4491,50.4938,79146.0
2016-12-02 15:50:00,56.47,56.57,56.47,56.56,132511.0,50.4938,50.5832,50.4938,50.5743,132511.0
2016-12-02 15:55:00,56.56,56.67,56.54,56.65,370530.0,50.5743,50.6726,50.5564,50.6547,370530.0
2016-12-05 09:30:00,56.93,57.29,56.85,57.12,46161.0,50.9051,51.227,50.8336,51.075,46161.0
2016-12-05 09:35:00,57.2,57.2,56.95,56.99,39636.0,51.1465,51.1465,50.923,50.9588,39636.0
2016-12-05 09:40:00,56.99,57.09,56.99,57.03,18023.0,50.9588,51.0482,50.9588,50.9945,18023.0
2016-12-05 09:45:00,57.03,57.08,56.96,57.0,42765.0,50.9945,51.0392,50.9319,50.9677,42765.0
2016-12-05 09:50:00,56.99,57.12,56.97,56.99,31675.0,50.9588,51.075,50.9409,50.9588,31675.0
2016-12-05 09:55:00,56.99,57.33,56.99,57.32,38798.0,50.9588,51.2628,50.9588,51.2538,38798.0
2016-12-05 10:00:00,57.33,57.4,57.27,57.27,57072.0,51.2628,51.3254,51.2091,51.2091,57072.0
2016-12-05 10:05:00,57.26,57.38,57.26,57.34,41432.0,51.2002,51.3075,51.2002,51.2717,41432.0
2016-12-05 10:10:00,57.33,57.43,57.33,57.42,52842.0,51.2628,51.3522,51.2628,51.3432,52842.0
2016-12-05 10:15:00,57.42,57.43,57.29,57.35,91531.0,51.3432,51.3522,51.227,51.2807,91531.0
2016-12-05 10:20:00,57.35,57.4,57.27,57.38,39751.0,51.2807,51.3254,51.2091,51.3075,39751.0
2016-12-05 10:25:00,57.38,57.41,57.37,57.4,47009.0,51.3075,51.3343,51.2985,51.3254,47009.0
2016-12-05 10:30:00,57.4,57.47,57.38,57.4,54312.0,51.3254,51.388,51.3075,51.3254,54312.0
2016-12-05 10:35:00,57.42,57.49,57.4,57.47,64306.0,51.3432,51.4058,51.3254,51.388,64306.0
2016-12-05 10:40:00,57.46,57.48,57.37,57.38,45113.0,51.379,51.3969,51.2985,51.3075,45113.0
2016-12-05 10:45:00,57.38,57.45,57.38,57.43,29758.0,51.3075,51.3701,51.3075,51.3522,29758.0
2016-12-05 10:50:00,57.43,57.54,57.43,57.54,39701.0,51.3522,51.4505,51.3522,51.4505,39701.0
2016-12-05 10:55:00,57.53,57.54,57.44,57.5,42226.0,51.4416,51.4505,51.3611,51.4148,42226.0
2016-12-05 11:00:00,57.5,57.5,57.42,57.47,23177.0,51.4148,51.4148,51.3432,51.388,23177.0
2016-12-05 11:05:00,57.47,57.52,57.47,57.5,21645.0,51.388,51.4327,51.388,51.4148,21645.0
2016-12-05 11:10:00,57.51,57.52,57.43,57.5,20908.0,51.4237,51.4327,51.3522,51.4148,20908.0
2016-12-05 11:15:00,57.49,57.62,57.49,57.6,36709.0,51.4058,51.5221,51.4058,51.5042,36709.0
2016-12-05 11:20:00,57.6,57.6,57.51,57.59,30441.0,51.5042,51.5042,51.4237,51.4953,30441.0
2016-12-05 11:25:00,57.59,57.66,57.54,57.65,24804.0,51.4953,51.5578,51.4505,51.5489,24804.0
2016-12-05 11:30:00,57.66,57.68,57.59,57.62,33526.0,51.5578,51.5757,51.4953,51.5221,33526.0
2016-12-05 11:35:00,57.62,57.65,57.58,57.61,28448.0,51.5221,51.5489,51.4863,51.5131,28448.0
2016-12-05 11:40:00,57.61,57.74,57.61,57.73,73732.0,51.5131,51.6294,51.5131,51.6204,73732.0
2016-12-05 11:45:00,57.72,57.73,57.6,57.63,58838.0,51.6115,51.6204,51.5042,51.531,58838.0
2016-12-05 11:50:00,57.63,57.64,57.46,57.48,32799.0,51.531,51.54,51.379,51.3969,32799.0
2016-12-05 11:55:00,57.47,57.55,57.39,57.45,26963.0,51.388,51.4595,51.3164,51.3701,26963.0
2016-12-05 12:00:00,57.46,57.5,57.34,57.41,24900.0,51.379,51.4148,51.2717,51.3343,24900.0
2016-12-05 12:05:00,57.41,57.41,57.31,57.32,21726.0,51.3343,51.3343,51.2449,51.2538,21726.0
2016-12-05 12:10:00,57.32,57.42,57.31,57.42,25390.0,51.2538,51.3432,51.2449,51.3432,25390.0
2016-12-05 12:15:00,57.43,57.52,57.42,57.42,43190.0,51.3522,51.4327,51.3432,51.3432,43190.0
2016-12-05 12:20:00,57.42,57.49,57.38,57.45,16433.0,51.3432,51.4058,51.3075,51.3701,16433.0
2016-12-05 12:25:00,57.43,57.47,57.39,57.47,25492.0,51.3522,51.388,51.3164,51.388,25492.0
2016-12-05 12:30:00,57.46,57.54,57.43,57.5,66220.0,51.379,51.4505,51.3522,51.4148,66220.0
2016-12-05 12:35:00,57.5,57.53,57.43,57.51,51941.0,51.4148,51.4416,51.3522,51.4237,51941.0
2016-12-05 12:40:00,57.51,57.66,57.47,57.65,48591.0,51.4237,51.5578,51.388,51.5489,48591.0
2016-12-05 12:45:00,57.66,57.8,57.6,57.77,159542.0,51.5578,51.683,51.5042,51.6562,159542.0
2016-12-05 12:50:00,57.78,57.81,57.72,57.73,36337.0,51.6651,51.692,51.6115,51.6204,36337.0
2016-12-05 12:55:00,57.73,57.86,57.72,57.8,102224.0,51.6204,51.7367,51.6115,51.683,102224.0
2016-12-05 13:00:00,57.8,57.86,57.76,57.77,28086.0,51.683,51.7367,51.6473,51.6562,28086.0
2016-12-05 13:05:00,57.76,57.83,57.72,57.74,73184.0,51.6473,51.7099,51.6115,51.6294,73184.0
2016-12-05 13:10:00,57.73,57.78,57.72,57.77,17826.0,51.6204,51.6651,51.6115,51.6562,17826.0
2016-12-05 13:15:00,57.77,57.78,57.71,57.72,18845.0,51.6562,51.6651,51.6026,51.6115,18845.0
2016-12-05 13:20:00,57.71,57.72,57.61,57.69,19331.0,51.6026,51.6115,51.5131,51.5847,19331.0
2016-12-05 13:25:00,57.69,57.69,57.63,57.66,17139.0,51.5847,51.5847,51.531,51.5578,17139.0
2016-12-05 13:30:00,57.66,57.71,57.65,57.71,16962.0,51.5578,51.6026,51.5489,51.6026,16962.0
2016-12-05 13:35:00,57.71,57.72,57.63,57.66,18914.0,51.6026,51.6115,51.531,51.5578,18914.0
2016-12-05 13:40:00,57.66,57.71,57.65,57.69,12734.0,51.5578,51.6026,51.5489,51.5847,12734.0
2016-12-05 13:45:00,57.68,57.72,57.67,57.72,13329.0,51.5757,51.6115,51.5668,51.6115,13329.0
2016-12-05 13:50:00,57.72,57.72,57.66,57.71,33414.0,51.6115,51.6115,51.5578,51.6026,33414.0
2016-12-05 13:55:00,57.7,57.72,57.65,57.66,13633.0,51.5936,51.6115,51.5489,51.5578,13633.0
2016-12-05 14:00:00,57.65,57.7,57.61,57.61,19824.0,51.5489,51.5936,51.5131,51.5131,19824.0
2016-12-05 14:05:00,57.61,57.65,57.59,57.64,22759.0,51.5131,51.5489,51.4953,51.54,22759.0
2016-12-05 14:10:00,57.64,57.66,57.57,57.61,17396.0,51.54,51.5578,51.4774,51.5131,17396.0
2016-12-05 14:15:00,57.61,57.63,57.54,57.62,27753.0,51.5131,51.531,51.4505,51.5221,27753.0
2016-12-05 14:20:00,57.61,57.62,57.54,57.56,18278.0,51.5131,51.5221,51.4505,51.4684,18278.0
2016-12-05 14:25:00,57.56,57.6,57.49,57.58,31816.0,51.4684,51.5042,51.4058,51.4863,31816.0
2016-12-05 14:30:00,57.58,57.65,57.52,57.53,34548.0,51.4863,51.5489,51.4327,51.4416,34548.0
2016-12-05 14:35:00,57.54,57.62,57.53,57.58,21878.0,51.4505,51.5221,51.4416,51.4863,21878.0
2016-12-05 14:40:00,57.58,57.58,57.49,57.53,17285.0,51.4863,51.4863,51.4058,51.4416,17285.0
2016-12-05 14:45:00,57.52,57.58,57.5,57.53,19171.0,51.4327,51.4863,51.4148,51.4416,19171.0
2016-12-05 14:50:00,57.53,57.59,57.5,57.51,19472.0,51.4416,51.4953,51.4148,51.4237,19472.0
2016-12-05 14:55:00,57.5,57.62,57.5,57.61,19037.0,51.4148,51.5221,51.4148,51.5131,19037.0
2016-12-05 15:00:00,57.61,57.71,57.61,57.7,45916.0,51.5131,51.6026,51.5131,51.5936,45916.0
2016-12-05 15:05:00,57.71,57.73,57.68,57.7,28531.0,51.6026,51.6204,51.5757,51.5936,28531.0
2016-12-05 15:10:00,57.69,57.72,57.66,57.67,22117.0,51.5847,51.6115,51.5578,51.5668,22117.0
2016-12-05 15:15:00,57.66,57.7,57.65,57.66,38216.0,51.5578,51.5936,51.5489,51.5578,38216.0
2016-12-05 15:20:00,57.67,57.73,57.66,57.73,29331.0,51.5668,51.6204,51.5578,51.6204,29331.0
2016-12-05 15:25:00,57.72,57.73,57.69,57.69,36524.0,51.6115,51.6204,51.5847,51.5847,36524.0
2016-12-05 15:30:00,57.69,57.7,57.64,57.7,53322.0,51.5847,51.5936,51.54,51.5936,53322.0
2016-12-05 15:35:00,57.71,57.71,57.64,57.66,53479.0,51.6026,51.6026,51.54,51.5578,53479.0
2016-12-05 15:40:00,57.66,57.7,57.65,57.68,61297.0,51.5578,51.5936,51.5489,51.5757,61297.0
2016-12-05 15:45:00,57.69,57.72,57.68,57.7,227058.0,51.5847,51.6115,51.5757,51.5936,227058.0
2016-12-05 15:50:00,57.71,57.74,57.64,57.69,314649.0,51.6026,51.6294,51.54,51.5847,314649.0
2016-12-05 15:55:00,57.69,57.81,57.68,57.78,207683.0,51.5847,51.692,51.5757,51.6651,207683.0
2016-12-06 09:30:00,57.8,58.01,57.8,57.88,44849.0,51.683,51.8708,51.683,51.7546,44849.0
2016-12-06 09:35:00,57.84,57.92,57.73,57.82,26980.0,51.7188,51.7903,51.6204,51.7009,26980.0
2016-12-06 09:40:00,57.84,57.95,57.75,57.83,22336.0,51.7188,51.8172,51.6383,51.7099,22336.0
2016-12-06 09:45:00,57.83,57.93,57.8,57.87,24382.0,51.7099,51.7993,51.683,51.7456,24382.0
2016-12-06 09:50:00,57.89,57.93,57.78,57.85,108950.0,51.7635,51.7993,51.6651,51.7277,108950.0
2016-12-06 09:55:00,57.87,57.93,57.83,57.9,28487.0,51.7456,51.7993,51.7099,51.7725,28487.0
2016-12-06 10:00:00,57.89,57.97,57.87,57.91,39639.0,51.7635,51.835,51.7456,51.7814,39639.0
2016-12-06 10:05:00,57.91,57.96,57.88,57.91,34594.0,51.7814,51.8261,51.7546,51.7814,34594.0
2016-12-06 10:10:00,57.91,57.93,57.8,57.81,123900.0,51.7814,51.7993,51.683,51.692,123900.0
2016-12-06 10:15:00,57.8,57.82,57.66,57.73,70076.0,51.683,51.7009,51.5578,51.6204,70076.0
2016-12-06 10:20:00,57.72,57.78,57.7,57.76,31540.0,51.6115,51.6651,51.5936,51.6473,31540.0
2016-12-06 10:25:00,57.77,57.79,57.66,57.66,60326.0,51.6562,51.6741,51.5578,51.5578,60326.0
2016-12-06 10:30:00,57.67,57.89,57.66,57.85,47126.0,51.5668,51.7635,51.5578,51.7277,47126.0
2016-12-06 10:35:00,57.85,57.88,57.8,57.83,22736.0,51.7277,51.7546,51.683,51.7099,22736.0
2016-12-06 10:40:00,57.82,57.85,57.75,57.78,30891.0,51.7009,51.7277,51.6383,51.6651,30891.0
2016-12-06 10:45:00,57.77,57.78,57.66,57.68,18765.0,51.6562,51.6651,51.5578,51.5757,18765.0
2016-12-06 10:50:00,57.68,57.73,57.68,57.69,21403.0,51.5757,51.6204,51.5757,51.5847,21403.0
2016-12-06 10:55:00,57.7,57.73,57.68,57.7,24598.0,51.5936,51.6204,51.5757,51.5936,24598.0
2016-12-06 11:00:00,57.71,57.82,57.68,57.68,26552.0,51.6026,51.7009,51.5757,51.5757,26552.0
2016-12-06 11:05:00,57.68,57.71,57.64,57.66,26678.0,51.5757,51.6026,51.54,51.5578,26678.0
2016-12-06 11:10:00,57.67,57.71,57.65,57.69,25925.0,51.5668,51.6026,51.5489,51.5847,25925.0
2016-12-06 11:15:00,57.69,57.72,57.67,57.69,22449.0,51.5847,51.6115,51.5668,51.5847,22449.0
2016-12-06 11:20:00,57.69,57.85,57.68,57.82,47302.0,51.5847,51.7277,51.5757,51.7009,47302.0
2016-12-06 11:25:00,57.81,57.88,57.78,57.81,22413.0,51.692,51.7546,51.6651,51.692,22413.0
2016-12-06 11:30:00,57.81,57.84,57.74,57.74,24714.0,51.692,51.7188,51.6294,51.6294,24714.0
2016-12-06 11:35:00,57.73,57.84,57.73,57.76,20698.0,51.6204,51.7188,51.6204,51.6473,20698.0
2016-12-06 11:40:00,57.76,57.8,57.74,57.8,32300.0,51.6473,51.683,51.6294,51.683,32300.0
2016-12-06 11:45:00,57.8,57.86,57.76,57.84,24998.0,51.683,51.7367,51.6473,51.7188,24998.0
2016-12-06 11:50:00,57.85,57.93,57.85,57.9,18439.0,51.7277,51.7993,51.7277,51.7725,18439.0
2016-12-06 11:55:00,57.9,57.98,57.89,57.98,15290.0,51.7725,51.844,51.7635,51.844,15290.0
2016-12-06 12:00:00,57.99,57.99,57.88,57.91,21669.0,51.8529,51.8529,51.7546,51.7814,21669.0
2016-12-06 12:05:00,57.91,57.94,57.89,57.92,26127.0,51.7814,51.8082,51.7635,51.7903,26127.0
2016-12-06 12:10:00,57.92,57.93,57.85,57.88,17526.0,51.7903,51.7993,51.7277,51.7546,17526.0
2016-12-06 12:15:00,57.87,57.93,57.86,57.9,17132.0,51.7456,51.7993,51.7367,51.7725,17132.0
2016-12-06 12:20:00,57.89,57.92,57.85,57.88,13557.0,51.7635,51.7903,51.7277,51.7546,13557.0
2016-12-06 12:25:00,57.88,57.93,57.86,57.93,10481.0,51.7546,51.7993,51.7367,51.7993,10481.0
2016-12-06 12:30:00,57.91,57.93,57.82,57.89,212622.0,51.7814,51.7993,51.7009,51.7635,212622.0
2016-12-06 12:35:00,57.9,57.99,57.9,57.98,16692.0,51.7725,51.8529,51.7725,51.844,16692.0
2016-12-06 12:40:00,57.97,58.01,57.97,58.0,18507.0,51.835,51.8708,51.835,51.8619,18507.0
2016-12-06 12:45:00,58.01,58.05,58.01,58.03,21123.0,51.8708,51.9066,51.8708,51.8887,21123.0
2016-12-06 12:50:00,58.04,58.04,57.97,58.02,16964.0,51.8976,51.8976,51.835,51.8798,16964.0
2016-12-06 12:55:00,58.01,58.05,57.98,58.01,23810.0,51.8708,51.9066,51.844,51.8708,23810.0
2016-12-06 13:00:00,58.01,58.05,58.0,58.05,13740.0,51.8708,51.9066,51.8619,51.9066,13740.0
2016-12-06 13:05:00,58.06,58.07,58.02,58.04,22963.0,51.9155,51.9245,51.8798,51.8976,22963.0
2016-12-06 13:10:00,58.04,58.07,58.01,58.06,13871.0,51.8976,51.9245,51.8708,51.9155,13871.0
2016-12-06 13:15:00,58.07,58.08,58.03,58.07,37648.0,51.9245,51.9334,51.8887,51.9245,37648.0
2016-12-06 13:20:00,58.07,58.12,58.05,58.08,22087.0,51.9245,51.9692,51.9066,51.9334,22087.0
2016-12-06 13:25:00,58.08,58.12,58.07,58.1,19002.0,51.9334,51.9692,51.9245,51.9513,19002.0
2016-12-06 13:30:00,58.1,58.13,58.08,58.12,27857.0,51.9513,51.9781,51.9334,51.9692,27857.0
2016-12-06 13:35:00,58.12,58.17,58.09,58.12,29063.0,51.9692,52.0139,51.9423,51.9692,29063.0
2016-12-06 13:40:00,58.13,58.2,58.13,58.15,22022.0,51.9781,52.0407,51.9781,51.996,22022.0
2016-12-06 13:45:00,58.15,58.17,58.13,58.16,11323.0,51.996,52.0139,51.9781,52.0049,11323.0
2016-12-06 13:50:00,58.16,58.19,58.13,58.17,29398.0,52.0049,52.0318,51.9781,52.0139,29398.0
2016-12-06 13:55:00,58.17,58.21,58.16,58.18,21469.0,52.0139,52.0496,52.0049,52.0228,21469.0
2016-12-06 14:00:00,58.18,58.22,58.18,58.19,20158.0,52.0228,52.0586,52.0228,52.0318,20158.0
2016-12-06 14:05:00,58.18,58.19,58.1,58.12,33807.0,52.0228,52.0318,51.9513,51.9692,33807.0
2016-12-06 14:10:00,58.11,58.25,58.11,58.22,41219.0,51.9602,52.0854,51.9602,52.0586,41219.0
2016-12-06 14:15:00,58.2,58.3,58.18,58.21,39337.0,52.0407,52.1301,52.0228,52.0496,39337.0
2016-12-06 14:20:00,58.21,58.25,58.19,58.25,35309.0,52.0496,52.0854,52.0318,52.0854,35309.0
2016-12-06 14:25:00,58.24,58.29,58.21,58.27,47486.0,52.0765,52.1212,52.0496,52.1033,47486.0
2016-12-06 14:30:00,58.26,58.37,58.25,58.35,36099.0,52.0944,52.1927,52.0854,52.1748,36099.0
2016-12-06 14:35:00,58.35,58.37,58.28,58.37,33944.0,52.1748,52.1927,52.1122,52.1927,33944.0
2016-12-06 14:40:00,58.37,58.38,58.32,58.33,23793.0,52.1927,52.2017,52.148,52.1569,23793.0
2016-12-06 14:45:00,58.34,58.38,58.31,58.33,25118.0,52.1659,52.2017,52.1391,52.1569,25118.0
2016-12-06 14:50:00,58.34,58.39,58.31,58.39,30313.0,52.1659,52.2106,52.1391,52.2106,30313.0
2016-12-06 14:55:00,58.39,58.43,58.36,58.39,24561.0,52.2106,52.2464,52.1838,52.2106,24561.0
2016-12-06 15:00:00,58.39,58.42,58.36,58.37,35441.0,52.2106,52.2374,52.1838,52.1927,35441.0
2016-12-06 15:05:00,58.37,58.4,58.35,58.37,87336.0,52.1927,52.2195,52.1748,52.1927,87336.0
2016-12-06 15:10:00,58.36,58.43,58.35,58.42,99147.0,52.1838,52.2464,52.1748,52.2374,99147.0
2016-12-06 15:15:00,58.42,58.45,58.39,58.43,34546.0,52.2374,52.2642,52.2106,52.2464,34546.0
2016-12-06 15:20:00,58.43,58.43,58.36,58.36,35430.0,52.2464,52.2464,52.1838,52.1838,35430.0
2016-12-06 15:25:00,58.37,58.45,58.36,58.4,61534.0,52.1927,52.2642,52.1838,52.2195,61534.0
2016-12-06 15:30:00,58.4,58.52,58.4,58.52,57164.0,52.2195,52.3268,52.2195,52.3268,57164.0
2016-12-06 15:35:00,58.52,58.53,58.45,58.47,52330.0,52.3268,52.3358,52.2642,52.2821,52330.0
2016-12-06 15:40:00,58.47,58.48,58.43,58.45,48044.0,52.2821,52.2911,52.2464,52.2642,48044.0
2016-12-06 15:45:00,58.45,58.5,58.44,58.49,100403.0,52.2642,52.309,52.2553,52.3,100403.0
2016-12-06 15:50:00,58.48,58.6,58.48,58.58,150005.0,52.2911,52.3984,52.2911,52.3805,150005.0
2016-12-06 15:55:00,58.58,58.62,58.54,58.55,255688.0,52.3805,52.4163,52.3447,52.3537,255688.0
2016-12-07 09:30:00,58.82,59.18,58.79,59.11,113553.0,52.5951,52.917,52.5683,52.8544,113553.0
2016-12-07 09:35:00,59.12,59.24,59.04,59.13,126129.0,52.8633,52.9706,52.7918,52.8723,126129.0
2016-12-07 09:40:00,59.13,59.17,58.79,58.83,56269.0,52.8723,52.908,52.5683,52.604,56269.0
2016-12-07 09:45:00,58.83,58.89,58.64,58.66,45992.0,52.604,52.6577,52.4341,52.452,45992.0
2016-12-07 09:50:00,58.66,58.78,58.66,58.76,34580.0,52.452,52.5593,52.452,52.5414,34580.0
2016-12-07 09:55:00,58.78,58.91,58.76,58.85,25060.0,52.5593,52.6756,52.5414,52.6219,25060.0
2016-12-07 10:00:00,58.82,58.86,58.75,58.78,26290.0,52.5951,52.6309,52.5325,52.5593,26290.0
2016-12-07 10:05:00,58.77,58.87,58.77,58.77,28223.0,52.5504,52.6398,52.5504,52.5504,28223.0
2016-12-07 10:10:00,58.78,58.82,58.66,58.66,34573.0,52.5593,52.5951,52.452,52.452,34573.0
2016-12-07 10:15:00,58.67,58.79,58.66,58.75,16543.0,52.461,52.5683,52.452,52.5325,16543.0
2016-12-07 10:20:00,58.73,58.74,58.66,58.67,17470.0,52.5146,52.5236,52.452,52.461,17470.0
2016-12-07 10:25:00,58.66,58.79,58.65,58.79,31416.0,52.452,52.5683,52.4431,52.5683,31416.0
2016-12-07 10:30:00,58.78,58.82,58.67,58.68,13960.0,52.5593,52.5951,52.461,52.4699,13960.0
2016-12-07 10:35:00,58.67,58.78,58.67,58.74,17007.0,52.461,52.5593,52.461,52.5236,17007.0
2016-12-07 10:40:00,58.74,58.88,58.72,58.83,11431.0,52.5236,52.6487,52.5057,52.604,11431.0
2016-12-07 10:45:00,58.84,58.99,58.82,58.87,325933.0,52.613,52.7471,52.5951,52.6398,325933.0
2016-12-07 10:50:00,58.89,58.96,58.88,58.89,9649.0,52.6577,52.7203,52.6487,52.6577,9649.0
2016-12-07 10:55:00,58.89,58.9,58.79,58.8,24354.0,52.6577,52.6666,52.5683,52.5772,24354.0
2016-12-07 11:00:00,58.8,58.83,58.75,58.81,31647.0,52.5772,52.604,52.5325,52.5861,31647.0
2016-12-07 11:05:00,58.8,58.84,58.74,58.78,27603.0,52.5772,52.613,52.5236,52.5593,27603.0
2016-12-07 11:10:00,58.78,58.86,58.76,58.85,39500.0,52.5593,52.6309,52.5414,52.6219,39500.0
2016-12-07 11:15:00,58.86,58.98,58.85,58.97,13974.0,52.6309,52.7382,52.6219,52.7292,13974.0
2016-12-07 11:20:00,58.96,59.04,58.94,58.99,44018.0,52.7203,52.7918,52.7024,52.7471,44018.0
2016-12-07 11:25:00,58.98,59.0,58.91,58.96,139035.0,52.7382,52.756,52.6756,52.7203,139035.0
2016-12-07 11:30:00,58.96,59.09,58.94,58.98,84882.0,52.7203,52.8365,52.7024,52.7382,84882.0
2016-12-07 11:35:00,58.98,59.05,58.93,58.95,36901.0,52.7382,52.8007,52.6934,52.7113,36901.0
2016-12-07 11:40:00,58.95,58.95,58.86,58.86,19232.0,52.7113,52.7113,52.6309,52.6309,19232.0
2016-12-07 11:45:00,58.86,58.87,58.79,58.8,22822.0,52.6309,52.6398,52.5683,52.5772,22822.0
2016-12-07 11:50:00,58.8,58.83,58.77,58.79,21052.0,52.5772,52.604,52.5504,52.5683,21052.0
2016-12-07 11:55:00,58.79,58.84,58.78,58.82,23904.0,52.5683,52.613,52.5593,52.5951,23904.0
2016-12-07 12:00:00,58.82,58.84,58.73,58.76,32051.0,52.5951,52.613,52.5146,52.5414,32051.0
2016-12-07 12:05:00,58.75,58.86,58.75,58.83,22868.0,52.5325,52.6309,52.5325,52.604,22868.0
2016-12-07 12:10:00,58.83,58.86,58.79,58.8,43428.0,52.604,52.6309,52.5683,52.5772,43428.0
2016-12-07 12:15:00,58.8,58.84,58.78,58.83,33159.0,52.5772,52.613,52.5593,52.604,33159.0
2016-12-07 12:20:00,58.82,58.87,58.79,58.87,14461.0,52.5951,52.6398,52.5683,52.6398,14461.0
2016-12-07 12:25:00,58.88,58.89,58.82,58.87,29301.0,52.6487,52.6577,52.5951,52.6398,29301.0
2016-12-07 12:30:00,58.87,58.89,58.85,58.89,11601.0,52.6398,52.6577,52.6219,52.6577,11601.0
2016-12-07 12:35:00,58.88,58.89,58.83,58.85,14272.0,52.6487,52.6577,52.604,52.6219,14272.0
2016-12-07 12:40:00,58.87,58.92,58.86,58.89,16535.0,52.6398,52.6845,52.6309,52.6577,16535.0
2016-12-07 12:45:00,58.88,58.97,58.88,58.95,16532.0,52.6487,52.7292,52.6487,52.7113,16532.0
2016-12-07 12:50:00,58.94,59.05,58.92,59.03,18279.0,52.7024,52.8007,52.6845,52.7829,18279.0
2016-12-07 12:55:00,59.03,59.07,59.01,59.03,19081.0,52.7829,52.8186,52.765,52.7829,19081.0
2016-12-07 13:00:00,59.04,59.07,58.99,59.05,29129.0,52.7918,52.8186,52.7471,52.8007,29129.0
2016-12-07 13:05:00,59.05,59.08,59.02,59.07,18528.0,52.8007,52.8276,52.7739,52.8186,18528.0
2016-12-07 13:10:00,59.07,59.07,59.02,59.02,9945.0,52.8186,52.8186,52.7739,52.7739,9945.0
2016-12-07 13:15:00,59.02,59.04,58.98,59.0,36626.0,52.7739,52.7918,52.7382,52.756,36626.0
2016-12-07 13:20:00,59.01,59.14,59.01,59.1,24031.0,52.765,52.8812,52.765,52.8455,24031.0
2016-12-07 13:25:00,59.09,59.1,59.06,59.08,10748.0,52.8365,52.8455,52.8097,52.8276,10748.0
2016-12-07 13:30:00,59.07,59.11,59.06,59.08,23456.0,52.8186,52.8544,52.8097,52.8276,23456.0
2016-12-07 13:35:00,59.08,59.14,59.07,59.1,23052.0,52.8276,52.8812,52.8186,52.8455,23052.0
2016-12-07 13:40:00,59.08,59.11,59.07,59.07,16231.0,52.8276,52.8544,52.8186,52.8186,16231.0
2016-12-07 13:45:00,59.08,59.24,59.08,59.23,73901.0,52.8276,52.9706,52.8276,52.9617,73901.0
2016-12-07 13:50:00,59.24,59.37,59.22,59.37,20728.0,52.9706,53.0869,52.9528,53.0869,20728.0
2016-12-07 13:55:00,59.38,59.41,59.33,59.4,23259.0,53.0958,53.1226,53.0511,53.1137,23259.0
2016-12-07 14:00:00,59.41,59.42,59.33,59.35,23796.0,53.1226,53.1316,53.0511,53.069,23796.0
2016-12-07 14:05:00,59.35,59.35,59.27,59.3,12972.0,53.069,53.069,52.9975,53.0243,12972.0
2016-12-07 14:10:00,59.31,59.35,59.28,59.34,18396.0,53.0332,53.069,53.0064,53.0601,18396.0
2016-12-07 14:15:00,59.33,59.34,59.26,59.26,18479.0,53.0511,53.0601,52.9885,52.9885,18479.0
2016-12-07 14:20:00,59.27,59.29,59.21,59.23,22836.0,52.9975,53.0153,52.9438,52.9617,22836.0
2016-12-07 14:25:00,59.25,59.25,59.14,59.18,18505.0,52.9796,52.9796,52.8812,52.917,18505.0
2016-12-07 14:30:00,59.16,59.21,59.11,59.11,51963.0,52.8991,52.9438,52.8544,52.8544,51963.0
2016-12-07 14:35:00,59.13,59.18,59.13,59.14,31723.0,52.8723,52.917,52.8723,52.8812,31723.0
2016-12-07 14:40:00,59.14,59.15,58.97,59.06,94672.0,52.8812,52.8902,52.7292,52.8097,94672.0
2016-12-07 14:45:00,59.08,59.16,59.08,59.13,24508.0,52.8276,52.8991,52.8276,52.8723,24508.0
2016-12-07 14:50:00,59.14,59.15,59.05,59.07,76130.0,52.8812,52.8902,52.8007,52.8186,76130.0
2016-12-07 14:55:00,59.07,59.1,59.04,59.08,35747.0,52.8186,52.8455,52.7918,52.8276,35747.0
2016-12-07 15:00:00,59.09,59.09,58.98,59.0,27496.0,52.8365,52.8365,52.7382,52.756,27496.0
2016-12-07 15:05:00,59.0,59.09,58.99,59.03,42517.0,52.756,52.8365,52.7471,52.7829,42517.0
2016-12-07 15:10:00,59.04,59.06,58.97,59.01,37584.0,52.7918,52.8097,52.7292,52.765,37584.0
2016-12-07 15:15:00,59.0,59.06,58.99,59.05,40710.0,52.756,52.8097,52.7471,52.8007,40710.0
2016-12-07 15:20:00,59.04,59.14,59.04,59.14,43993.0,52.7918,52.8812,52.7918,52.8812,43993.0
2016-12-07 15:25:00,59.14,59.22,59.13,59.17,52837.0,52.8812,52.9528,52.8723,52.908,52837.0
2016-12-07 15:30:00,59.16,59.18,59.11,59.12,86876.0,52.8991,52.917,52.8544,52.8633,86876.0
2016-12-07 15:35:00,59.12,59.16,59.08,59.15,64547.0,52.8633,52.8991,52.8276,52.8902,64547.0
2016-12-07 15:40:00,59.14,59.17,59.09,59.12,85624.0,52.8812,52.908,52.8365,52.8633,85624.0
2016-12-07 15:45:00,59.12,59.13,58.96,59.01,84867.0,52.8633,52.8723,52.7203,52.765,84867.0
2016-12-07 15:50:00,59.01,59.07,58.96,59.02,122196.0,52.765,52.8186,52.7203,52.7739,122196.0
2016-12-07 15:55:00,59.01,59.1,58.97,59.07,262180.0,52.765,52.8455,52.7292,52.8186,262180.0
2016-12-08 09:30:00,59.42,59.48,59.18,59.23,33645.0,53.1316,53.1852,52.917,52.9617,33645.0
2016-12-08 09:35:00,59.19,59.19,58.98,59.01,15440.0,52.9259,52.9259,52.7382,52.765,15440.0
2016-12-08 09:40:00,58.99,59.2,58.98,59.18,61966.0,52.7471,52.9349,52.7382,52.917,61966.0
2016-12-08 09:45:00,59.19,59.21,58.95,58.97,55212.0,52.9259,52.9438,52.7113,52.7292,55212.0
2016-12-08 09:50:00,59.0,59.04,58.92,58.97,31025.0,52.756,52.7918,52.6845,52.7292,31025.0
2016-12-08 09:55:00,58.96,58.99,58.91,58.99,16935.0,52.7203,52.7471,52.6756,52.7471,16935.0
2016-12-08 10:00:00,58.98,58.98,58.86,58.93,32017.0,52.7382,52.7382,52.6309,52.6934,32017.0
2016-12-08 10:05:00,58.92,59.03,58.86,59.01,42832.0,52.6845,52.7829,52.6309,52.765,42832.0
2016-12-08 10:10:00,59.01,59.05,58.92,59.0,30659.0,52.765,52.8007,52.6845,52.756,30659.0
2016-12-08 10:15:00,59.0,59.06,58.98,59.05,36609.0,52.756,52.8097,52.7382,52.8007,36609.0
2016-12-08 10:20:00,59.04,59.09,59.02,59.07,63270.0,52.7918,52.8365,52.7739,52.8186,63270.0
2016-12-08 10:25:00,59.07,59.1,59.02,59.04,50685.0,52.8186,52.8455,52.7739,52.7918,50685.0
2016-12-08 10:30:00,59.04,59.08,59.01,59.06,33010.0,52.7918,52.8276,52.765,52.8097,33010.0
2016-12-08 10:35:00,59.07,59.08,59.03,59.06,32577.0,52.8186,52.8276,52.7829,52.8097,32577.0
2016-12-08 10:40:00,59.05,59.08,59.05,59.07,24700.0,52.8007,52.8276,52.8007,52.8186,24700.0
2016-12-08 10:45:00,59.06,59.08,59.04,59.05,19638.0,52.8097,52.8276,52.7918,52.8007,19638.0
2016-12-08 10:50:00,59.05,59.08,59.02,59.08,18295.0,52.8007,52.8276,52.7739,52.8276,18295.0
2016-12-08 10:55:00,59.08,59.21,59.08,59.21,37465.0,52.8276,52.9438,52.8276,52.9438,37465.0
2016-12-08 11:00:00,59.21,59.32,59.21,59.3,26503.0,52.9438,53.0422,52.9438,53.0243,26503.0
2016-12-08 11:05:00,59.3,59.33,59.24,59.25,21497.0,53.0243,53.0511,52.9706,52.9796,21497.0
2016-12-08 11:10:00,59.25,59.25,59.21,59.23,16548.0,52.9796,52.9796,52.9438,52.9617,16548.0
2016-12-08 11:15:00,59.23,59.24,59.11,59.18,28884.0,52.9617,52.9706,52.8544,52.917,28884.0
2016-12-08 11:20:00,59.17,59.19,59.09,59.1,31096.0,52.908,52.9259,52.8365,52.8455,31096.0
2016-12-08 11:25:00,59.1,59.11,59.07,59.09,30417.0,52.8455,52.8544,52.8186,52.8365,30417.0
2016-12-08 11:30:00,59.09,59.09,59.0,59.02,26809.0,52.8365,52.8365,52.756,52.7739,26809.0
2016-12-08 11:35:00,59.02,59.02,58.99,59.0,29441.0,52.7739,52.7739,52.7471,52.756,29441.0
2016-12-08 11:40:00,59.01,59.04,58.97,59.01,20838.0,52.765,52.7918,52.7292,52.765,20838.0
2016-12-08 11:45:00,59.02,59.08,59.01,59.08,35306.0,52.7739,52.8276,52.765,52.8276,35306.0
2016-12-08 11:50:00,59.08,59.1,59.07,59.1,18095.0,52.8276,52.8455,52.8186,52.8455,18095.0
2016-12-08 11:55:00,59.1,59.11,59.03,59.08,49857.0,52.8455,52.8544,52.7829,52.8276,49857.0
2016-12-08 12:00:00,59.09,59.13,59.07,59.13,37883.0,52.8365,52.8723,52.8186,52.8723,37883.0
2016-12-08 12:05:00,59.12,59.16,59.11,59.13,39424.0,52.8633,52.8991,52.8544,52.8723,39424.0
2016-12-08 12:10:00,59.13,59.15,59.1,59.11,20534.0,52.8723,52.8902,52.8455,52.8544,20534.0
2016-12-08 12:15:00,59.11,59.14,59.1,59.13,45546.0,52.8544,52.8812,52.8455,52.8723,45546.0
2016-12-08 12:20:00,59.14,59.36,59.13,59.34,50964.0,52.8812,53.0779,52.8723,53.0601,50964.0
2016-12-08 12:25:00,59.35,59.38,59.31,59.35,17394.0,53.069,53.0958,53.0332,53.069,17394.0
2016-12-08 12:30:00,59.35,59.43,59.34,59.39,28187.0,53.069,53.1405,53.0601,53.1048,28187.0
2016-12-08 12:35:00,59.39,59.39,59.31,59.32,30236.0,53.1048,53.1048,53.0332,53.0422,30236.0
2016-12-08 12:40:00,59.33,59.36,59.31,59.34,18501.0,53.0511,53.0779,53.0332,53.0601,18501.0
2016-12-08 12:45:00,59.35,59.42,59.34,59.39,27616.0,53.069,53.1316,53.0601,53.1048,27616.0
2016-12-08 12:50:00,59.39,59.39,59.26,59.27,33016.0,53.1048,53.1048,52.9885,52.9975,33016.0
2016-12-08 12:55:00,59.26,59.28,59.24,59.25,13700.0,52.9885,53.0064,52.9706,52.9796,13700.0
2016-12-08 13:00:00,59.25,59.32,59.22,59.32,17522.0,52.9796,53.0422,52.9528,53.0422,17522.0
2016-12-08 13:05:00,59.32,59.36,59.29,59.35,61030.0,53.0422,53.0779,53.0153,53.069,61030.0
2016-12-08 13:10:00,59.35,59.36,59.3,59.32,51205.0,53.069,53.0779,53.0243,53.0422,51205.0
2016-12-08 13:15:00,59.32,59.36,59.3,59.34,33135.0,53.0422,53.0779,53.0243,53.0601,33135.0
2016-12-08 13:20:00,59.34,59.36,59.32,59.34,27299.0,53.0601,53.0779,53.0422,53.0601,27299.0
2016-12-08 13:25:00,59.35,59.39,59.34,59.38,21435.0,53.069,53.1048,53.0601,53.0958,21435.0
2016-12-08 13:30:00,59.37,59.4,59.36,59.36,24127.0,53.0869,53.1137,53.0779,53.0779,24127.0
2016-12-08 13:35:00,59.37,59.37,59.32,59.32,19257.0,53.0869,53.0869,53.0422,53.0422,19257.0
2016-12-08 13:40:00,59.32,59.32,59.27,59.29,21355.0,53.0422,53.0422,52.9975,53.0153,21355.0
2016-12-08 13:45:00,59.3,59.34,59.29,59.33,21883.0,53.0243,53.0601,53.0153,53.0511,21883.0
2016-12-08 13:50:00,59.32,59.35,59.32,59.35,12785.0,53.0422,53.069,53.0422,53.069,12785.0
2016-12-08 13:55:00,59.36,59.42,59.35,59.39,22990.0,53.0779,53.1316,53.069,53.1048,22990.0
2016-12-08 14:00:00,59.4,59.41,59.34,59.41,26759.0,53.1137,53.1226,53.0601,53.1226,26759.0
2016-12-08 14:05:00,59.41,59.43,59.38,59.41,29316.0,53.1226,53.1405,53.0958,53.1226,29316.0
2016-12-08 14:10:00,59.42,59.44,59.39,59.39,14747.0,53.1316,53.1495,53.1048,53.1048,14747.0
2016-12-08 14:15:00,59.4,59.4,59.33,59.38,16974.0,53.1137,53.1137,53.0511,53.0958,16974.0
2016-12-08 14:20:00,59.38,59.39,59.27,59.3,29877.0,53.0958,53.1048,52.9975,53.0243,29877.0
2016-12-08 14:25:00,59.3,59.35,59.29,59.35,27585.0,53.0243,53.069,53.0153,53.069,27585.0
2016-12-08 14:30:00,59.36,59.39,59.34,59.38,18742.0,53.0779,53.1048,53.0601,53.0958,18742.0
2016-12-08 14:35:00,59.39,59.39,59.31,59.31,22458.0,53.1048,53.1048,53.0332,53.0332,22458.0
2016-12-08 14:40:00,59.3,59.32,59.27,59.29,20796.0,53.0243,53.0422,52.9975,53.0153,20796.0
2016-12-08 14:45:00,59.29,59.33,59.25,59.3,19552.0,53.0153,53.0511,52.9796,53.0243,19552.0
2016-12-08 14:50:00,59.3,59.33,59.29,59.33,22258.0,53.0243,53.0511,53.0153,53.0511,22258.0
2016-12-08 14:55:00,59.33,59.35,59.3,59.35,29155.0,53.0511,53.069,53.0243,53.069,29155.0
2016-12-08 15:00:00,59.36,59.38,59.33,59.38,20573.0,53.0779,53.0958,53.0511,53.0958,20573.0
2016-12-08 15:05:00,59.37,59.44,59.37,59.42,32741.0,53.0869,53.1495,53.0869,53.1316,32741.0
2016-12-08 15:10:00,59.43,59.48,59.42,59.46,26775.0,53.1405,53.1852,53.1316,53.1674,26775.0
2016-12-08 15:15:00,59.46,59.5,59.45,59.5,26153.0,53.1674,53.2031,53.1584,53.2031,26153.0
2016-12-08 15:20:00,59.49,59.53,59.45,59.52,42992.0,53.1942,53.2299,53.1584,53.221,42992.0
2016-12-08 15:25:00,59.52,59.55,59.48,59.49,47320.0,53.221,53.2478,53.1852,53.1942,47320.0
2016-12-08 15:30:00,59.49,59.5,59.42,59.43,42405.0,53.1942,53.2031,53.1316,53.1405,42405.0
2016-12-08 15:35:00,59.42,59.52,59.42,59.52,31523.0,53.1316,53.221,53.1316,53.221,31523.0
2016-12-08 15:40:00,59.52,59.57,59.51,59.56,44514.0,53.221,53.2657,53.2121,53.2568,44514.0
2016-12-08 15:45:00,59.55,59.56,59.44,59.47,75178.0,53.2478,53.2568,53.1495,53.1763,75178.0
2016-12-08 15:50:00,59.48,59.49,59.43,59.43,101737.0,53.1852,53.1942,53.1405,53.1405,101737.0
2016-12-08 15:55:00,59.43,59.48,59.39,59.44,147624.0,53.1405,53.1852,53.1048,53.1495,147624.0
2016-12-09 09:30:00,59.4,59.44,59.24,59.24,52034.0,53.1137,53.1495,52.9706,52.9706,52034.0
2016-12-09 09:35:00,59.26,59.32,59.18,59.27,26577.0,52.9885,53.0422,52.917,52.9975,26577.0
2016-12-09 09:40:00,59.25,59.31,59.17,59.2,63120.0,52.9796,53.0332,52.908,52.9349,63120.0
2016-12-09 09:45:00,59.21,59.37,59.19,59.3,45892.0,52.9438,53.0869,52.9259,53.0243,45892.0
2016-12-09 09:50:00,59.3,59.34,59.26,59.28,19799.0,53.0243,53.0601,52.9885,53.0064,19799.0
2016-12-09 09:55:00,59.32,59.33,59.26,59.3,29605.0,53.0422,53.0511,52.9885,53.0243,29605.0
2016-12-09 10:00:00,59.3,59.35,59.23,59.27,57243.0,53.0243,53.069,52.9617,52.9975,57243.0
2016-12-09 10:05:00,59.27,59.28,59.14,59.18,20872.0,52.9975,53.0064,52.8812,52.917,20872.0
2016-12-09 10:10:00,59.17,59.2,59.12,59.17,19492.0,52.908,52.9349,52.8633,52.908,19492.0
2016-12-09 10:15:00,59.16,59.16,59.05,59.09,15466.0,52.8991,52.8991,52.8007,52.8365,15466.0
2016-12-09 10:20:00,59.09,59.15,59.07,59.11,75514.0,52.8365,52.8902,52.8186,52.8544,75514.0
2016-12-09 10:25:00,59.12,59.26,59.11,59.23,9080.0,52.8633,52.9885,52.8544,52.9617,9080.0
2016-12-09 10:30:00,59.23,59.3,59.22,59.29,11371.0,52.9617,53.0243,52.9528,53.0153,11371.0
2016-12-09 10:35:00,59.28,59.33,59.21,59.33,13122.0,53.0064,53.0511,52.9438,53.0511,13122.0
2016-12-09 10:40:00,59.32,59.4,59.32,59.38,8873.0,53.0422,53.1137,53.0422,53.0958,8873.0
2016-12-09 10:45:00,59.37,59.4,59.36,59.4,12920.0,53.0869,53.1137,53.0779,53.1137,12920.0
2016-12-09 10:50:00,59.4,59.42,59.36,59.39,10906.0,53.1137,53.1316,53.0779,53.1048,10906.0
2016-12-09 10:55:00,59.38,59.43,59.35,59.43,17970.0,53.0958,53.1405,53.069,53.1405,17970.0
2016-12-09 11:00:00,59.41,59.42,59.35,59.41,25925.0,53.1226,53.1316,53.069,53.1226,25925.0
2016-12-09 11:05:00,59.4,59.42,59.38,59.42,10271.0,53.1137,53.1316,53.0958,53.1316,10271.0
2016-12-09 11:10:00,59.42,59.46,59.41,59.43,11962.0,53.1316,53.1674,53.1226,53.1405,11962.0
2016-12-09 11:15:00,59.42,59.51,59.42,59.5,18569.0,53.1316,53.2121,53.1316,53.2031,18569.0
2016-12-09 11:20:00,59.5,59.5,59.45,59.46,16212.0,53.2031,53.2031,53.1584,53.1674,16212.0
2016-12-09 11:25:00,59.46,59.5,59.39,59.46,28828.0,53.1674,53.2031,53.1048,53.1674,28828.0
2016-12-09 11:30:00,59.46,59.51,59.45,59.51,18303.0,53.1674,53.2121,53.1584,53.2121,18303.0
2016-12-09 11:35:00,59.5,59.54,59.49,59.54,8560.0,53.2031,53.2389,53.1942,53.2389,8560.0
2016-12-09 11:40:00,59.5,59.54,59.49,59.5,7228.0,53.2031,53.2389,53.1942,53.2031,7228.0
2016-12-09 11:45:00,59.5,59.53,59.48,59.5,7171.0,53.2031,53.2299,53.1852,53.2031,7171.0
2016-12-09 11:50:00,59.5,59.51,59.48,59.5,5406.0,53.2031,53.2121,53.1852,53.2031,5406.0
2016-12-09 11:55:00,59.5,59.52,59.43,59.43,8646.0,53.2031,53.221,53.1405,53.1405,8646.0
2016-12-09 12:00:00,59.46,59.55,59.45,59.53,49323.0,53.1674,53.2478,53.1584,53.2299,49323.0
2016-12-09 12:05:00,59.52,59.6,59.52,59.58,13220.0,53.221,53.2925,53.221,53.2747,13220.0
2016-12-09 12:10:00,59.57,59.58,59.51,59.52,5548.0,53.2657,53.2747,53.2121,53.221,5548.0
2016-12-09 12:15:00,59.54,59.54,59.48,59.54,22695.0,53.2389,53.2389,53.1852,53.2389,22695.0
2016-12-09 12:20:00,59.54,59.73,59.54,59.73,34887.0,53.2389,53.4088,53.2389,53.4088,34887.0
2016-12-09 12:25:00,59.74,59.78,59.7,59.74,8200.0,53.4177,53.4535,53.382,53.4177,8200.0
2016-12-09 12:30:00,59.73,59.74,59.68,59.73,17628.0,53.4088,53.4177,53.3641,53.4088,17628.0
2016-12-09 12:35:00,59.74,59.8,59.7,59.8,16800.0,53.4177,53.4714,53.382,53.4714,16800.0
2016-12-09 12:40:00,59.79,59.81,59.77,59.8,17304.0,53.4624,53.4803,53.4445,53.4714,17304.0
2016-12-09 12:45:00,59.81,59.81,59.73,59.79,26252.0,53.4803,53.4803,53.4088,53.4624,26252.0
2016-12-09 12:50:00,59.78,59.82,59.78,59.8,28720.0,53.4535,53.4893,53.4535,53.4714,28720.0
2016-12-09 12:55:00,59.8,59.82,59.77,59.82,32705.0,53.4714,53.4893,53.4445,53.4893,32705.0
2016-12-09 13:00:00,59.82,59.86,59.75,59.79,19689.0,53.4893,53.525,53.4267,53.4624,19689.0
2016-12-09 13:05:00,59.77,59.8,59.72,59.77,10765.0,53.4445,53.4714,53.3998,53.4445,10765.0
2016-12-09 13:10:00,59.77,59.78,59.74,59.76,5923.0,53.4445,53.4535,53.4177,53.4356,5923.0
2016-12-09 13:15:00,59.75,59.75,59.71,59.72,7809.0,53.4267,53.4267,53.3909,53.3998,7809.0
2016-12-09 13:20:00,59.72,59.75,59.7,59.74,6523.0,53.3998,53.4267,53.382,53.4177,6523.0
2016-12-09 13:25:00,59.73,59.74,59.68,59.71,5164.0,53.4088,53.4177,53.3641,53.3909,5164.0
2016-12-09 13:30:00,59.71,59.72,59.66,59.66,9725.0,53.3909,53.3998,53.3462,53.3462,9725.0
2016-12-09 13:35:00,59.68,59.69,59.65,59.68,9751.0,53.3641,53.373,53.3372,53.3641,9751.0
2016-12-09 13:40:00,59.67,59.67,59.63,59.63,10110.0,53.3551,53.3551,53.3194,53.3194,10110.0
2016-12-09 13:45:00,59.63,59.64,59.6,59.6,12363.0,53.3194,53.3283,53.2925,53.2925,12363.0
2016-12-09 13:50:00,59.6,59.61,59.57,59.59,11431.0,53.2925,53.3015,53.2657,53.2836,11431.0
2016-12-09 13:55:00,59.57,59.58,59.5,59.52,11083.0,53.2657,53.2747,53.2031,53.221,11083.0
2016-12-09 14:00:00,59.52,59.62,59.51,59.61,23280.0,53.221,53.3104,53.2121,53.3015,23280.0
2016-12-09 14:05:00,59.61,59.63,59.59,59.63,9149.0,53.3015,53.3194,53.2836,53.3194,9149.0
2016-12-09 14:10:00,59.62,59.63,59.59,59.61,14462.0,53.3104,53.3194,53.2836,53.3015,14462.0
2016-12-09 14:15:00,59.62,59.65,59.6,59.62,12577.0,53.3104,53.3372,53.2925,53.3104,12577.0
2016-12-09 14:20:00,59.61,59.61,59.55,59.57,13375.0,53.3015,53.3015,53.2478,53.2657,13375.0
2016-12-09 14:25:00,59.57,59.58,59.52,59.55,16499.0,53.2657,53.2747,53.221,53.2478,16499.0
2016-12-09 14:30:00,59.54,59.6,59.54,59.6,22182.0,53.2389,53.2925,53.2389,53.2925,22182.0
2016-12-09 14:35:00,59.59,59.59,59.5,59.54,23717.0,53.2836,53.2836,53.2031,53.2389,23717.0
2016-12-09 14:40:00,59.54,59.58,59.53,59.56,18613.0,53.2389,53.2747,53.2299,53.2568,18613.0
2016-12-09 14:45:00,59.56,59.58,59.52,59.54,19764.0,53.2568,53.2747,53.221,53.2389,19764.0
2016-12-09 14:50:00,59.54,59.62,59.54,59.6,11536.0,53.2389,53.3104,53.2389,53.2925,11536.0
2016-12-09 14:55:00,59.6,59.61,59.57,59.6,15590.0,53.2925,53.3015,53.2657,53.2925,15590.0
2016-12-09 15:00:00,59.6,59.65,59.59,59.63,17093.0,53.2925,53.3372,53.2836,53.3194,17093.0
2016-12-09 15:05:00,59.64,59.7,59.63,59.66,18964.0,53.3283,53.382,53.3194,53.3462,18964.0
2016-12-09 15:10:00,59.66,59.7,59.64,59.64,20218.0,53.3462,53.382,53.3283,53.3283,20218.0
2016-12-09 15:15:00,59.63,59.68,59.63,59.65,20600.0,53.3194,53.3641,53.3194,53.3372,20600.0
2016-12-09 15:20:00,59.66,59.66,59.62,59.65,19619.0,53.3462,53.3462,53.3104,53.3372,19619.0
2016-12-09 15:25:00,59.64,59.66,59.62,59.65,27092.0,53.3283,53.3462,53.3104,53.3372,27092.0
2016-12-09 15:30:00,59.65,59.67,59.61,59.62,33347.0,53.3372,53.3551,53.3015,53.3104,33347.0
2016-12-09 15:35:00,59.62,59.63,59.59,59.6,28370.0,53.3104,53.3194,53.2836,53.2925,28370.0
2016-12-09 15:40:00,59.6,59.62,59.59,59.6,27778.0,53.2925,53.3104,53.2836,53.2925,27778.0
2016-12-09 15:45:00,59.6,59.61,59.56,59.56,37363.0,53.2925,53.3015,53.2568,53.2568,37363.0
2016-12-09 15:50:00,59.56,59.61,59.56,59.61,46280.0,53.2568,53.3015,53.2568,53.3015,46280.0
2016-12-09 15:55:00,59.6,59.66,59.58,59.66,89317.0,53.2925,53.3462,53.2747,53.3462,89317.0
2016-12-12 09:30:00,59.61,59.66,59.29,59.31,38413.0,53.3015,53.3462,53.0153,53.0332,38413.0
2016-12-12 09:35:00,59.3,59.32,59.15,59.3,24621.0,53.0243,53.0422,52.8902,53.0243,24621.0
2016-12-12 09:40:00,59.31,59.31,59.21,59.23,38890.0,53.0332,53.0332,52.9438,52.9617,38890.0
2016-12-12 09:45:00,59.22,59.24,59.06,59.21,81532.0,52.9528,52.9706,52.8097,52.9438,81532.0
2016-12-12 09:50:00,59.22,59.23,59.01,59.04,93862.0,52.9528,52.9617,52.765,52.7918,93862.0
2016-12-12 09:55:00,59.05,59.08,59.01,59.04,61700.0,52.8007,52.8276,52.765,52.7918,61700.0
2016-12-12 10:00:00,59.05,59.14,59.02,59.12,38893.0,52.8007,52.8812,52.7739,52.8633,38893.0
2016-12-12 10:05:00,59.12,59.12,59.03,59.06,41718.0,52.8633,52.8633,52.7829,52.8097,41718.0
2016-12-12 10:10:00,59.06,59.28,59.05,59.27,26136.0,52.8097,53.0064,52.8007,52.9975,26136.0
2016-12-12 10:15:00,59.29,59.58,59.28,59.58,47528.0,53.0153,53.2747,53.0064,53.2747,47528.0
2016-12-12 10:20:00,59.59,59.65,59.56,59.65,29564.0,53.2836,53.3372,53.2568,53.3372,29564.0
2016-12-12 10:25:00,59.64,59.67,59.57,59.57,15887.0,53.3283,53.3551,53.2657,53.2657,15887.0
2016-12-12 10:30:00,59.56,59.57,59.51,59.55,21196.0,53.2568,53.2657,53.2121,53.2478,21196.0
2016-12-12 10:35:00,59.56,59.65,59.55,59.65,15010.0,53.2568,53.3372,53.2478,53.3372,15010.0
2016-12-12 10:40:00,59.64,59.64,59.49,59.51,25527.0,53.3283,53.3283,53.1942,53.2121,25527.0
2016-12-12 10:45:00,59.51,59.53,59.46,59.47,14276.0,53.2121,53.2299,53.1674,53.1763,14276.0
2016-12-12 10:50:00,59.47,59.51,59.41,59.46,19055.0,53.1763,53.2121,53.1226,53.1674,19055.0
2016-12-12 10:55:00,59.47,59.5,59.43,59.45,28067.0,53.1763,53.2031,53.1405,53.1584,28067.0
2016-12-12 11:00:00,59.46,59.63,59.45,59.63,22703.0,53.1674,53.3194,53.1584,53.3194,22703.0
2016-12-12 11:05:00,59.64,59.68,59.61,59.61,20088.0,53.3283,53.3641,53.3015,53.3015,20088.0
2016-12-12 11:10:00,59.59,59.68,59.59,59.68,11764.0,53.2836,53.3641,53.2836,53.3641,11764.0
2016-12-12 11:15:00,59.67,59.78,59.66,59.7,32814.0,53.3551,53.4535,53.3462,53.382,32814.0
2016-12-12 11:20:00,59.7,59.76,59.6,59.75,65436.0,53.382,53.4356,53.2925,53.4267,65436.0
2016-12-12 11:25:00,59.77,59.83,59.77,59.79,14485.0,53.4445,53.4982,53.4445,53.4624,14485.0
2016-12-12 11:30:00,59.79,59.82,59.69,59.77,28369.0,53.4624,53.4893,53.373,53.4445,28369.0
2016-12-12 11:35:00,59.79,59.82,59.77,59.79,16877.0,53.4624,53.4893,53.4445,53.4624,16877.0
2016-12-12 11:40:00,59.79,59.82,59.76,59.81,15441.0,53.4624,53.4893,53.4356,53.4803,15441.0
2016-12-12 11:45:00,59.8,59.81,59.75,59.78,15391.0,53.4714,53.4803,53.4267,53.4535,15391.0
2016-12-12 11:50:00,59.78,59.82,59.73,59.75,15619.0,53.4535,53.4893,53.4088,53.4267,15619.0
2016-12-12 11:55:00,59.75,59.8,59.72,59.79,170432.0,53.4267,53.4714,53.3998,53.4624,170432.0
2016-12-12 12:00:00,59.79,59.79,59.59,59.59,10966.0,53.4624,53.4624,53.2836,53.2836,10966.0
2016-12-12 12:05:00,59.6,59.61,59.53,59.57,12211.0,53.2925,53.3015,53.2299,53.2657,12211.0
2016-12-12 12:10:00,59.57,59.64,59.56,59.63,13610.0,53.2657,53.3283,53.2568,53.3194,13610.0
2016-12-12 12:15:00,59.64,59.66,59.62,59.66,209903.0,53.3283,53.3462,53.3104,53.3462,209903.0
2016-12-12 12:20:00,59.66,59.66,59.6,59.6,6041.0,53.3462,53.3462,53.2925,53.2925,6041.0
2016-12-12 12:25:00,59.6,59.62,59.54,59.56,10418.0,53.2925,53.3104,53.2389,53.2568,10418.0
2016-12-12 12:30:00,59.54,59.57,59.51,59.57,8974.0,53.2389,53.2657,53.2121,53.2657,8974.0
2016-12-12 12:35:00,59.58,59.63,59.54,59.61,23800.0,53.2747,53.3194,53.2389,53.3015,23800.0
2016-12-12 12:40:00,59.61,59.61,59.54,59.56,13735.0,53.3015,53.3015,53.2389,53.2568,13735.0
2016-12-12 12:45:00,59.57,59.64,59.55,59.62,25916.0,53.2657,53.3283,53.2478,53.3104,25916.0
2016-12-12 12:50:00,59.62,59.62,59.58,59.6,10636.0,53.3104,53.3104,53.2747,53.2925,10636.0
2016-12-12 12:55:00,59.61,59.61,59.56,59.59,6895.0,53.3015,53.3015,53.2568,53.2836,6895.0
2016-12-12 13:00:00,59.59,59.65,59.58,59.65,8340.0,53.2836,53.3372,53.2747,53.3372,8340.0
2016-12-12 13:05:00,59.64,59.65,59.54,59.54,13015.0,53.3283,53.3372,53.2389,53.2389,13015.0
2016-12-12 13:10:00,59.54,59.57,59.51,59.55,137002.0,53.2389,53.2657,53.2121,53.2478,137002.0
2016-12-12 13:15:00,59.55,59.57,59.51,59.55,166446.0,53.2478,53.2657,53.2121,53.2478,166446.0
2016-12-12 13:20:00,59.55,59.57,59.53,59.55,16348.0,53.2478,53.2657,53.2299,53.2478,16348.0
2016-12-12 13:25:00,59.57,59.61,59.54,59.6,20926.0,53.2657,53.3015,53.2389,53.2925,20926.0
2016-12-12 13:30:00,59.6,59.62,59.57,59.61,16817.0,53.2925,53.3104,53.2657,53.3015,16817.0
2016-12-12 13:35:00,59.6,59.65,59.57,59.57,37894.0,53.2925,53.3372,53.2657,53.2657,37894.0
2016-12-12 13:40:00,59.56,59.73,59.56,59.73,19877.0,53.2568,53.4088,53.2568,53.4088,19877.0
2016-12-12 13:45:00,59.74,59.76,59.64,59.65,14290.0,53.4177,53.4356,53.3283,53.3372,14290.0
2016-12-12 13:50:00,59.65,59.66,59.6,59.64,11773.0,53.3372,53.3462,53.2925,53.3283,11773.0
2016-12-12 13:55:00,59.64,59.64,59.57,59.57,7320.0,53.3283,53.3283,53.2657,53.2657,7320.0
2016-12-12 14:00:00,59.57,59.62,59.55,59.6,11544.0,53.2657,53.3104,53.2478,53.2925,11544.0
2016-12-12 14:05:00,59.6,59.77,59.57,59.72,169816.0,53.2925,53.4445,53.2657,53.3998,169816.0
2016-12-12 14:10:00,59.72,59.72,59.65,59.66,17825.0,53.3998,53.3998,53.3372,53.3462,17825.0
2016-12-12 14:15:00,59.65,59.67,59.62,59.64,18991.0,53.3372,53.3551,53.3104,53.3283,18991.0
2016-12-12 14:20:00,59.64,59.65,59.59,59.61,9214.0,53.3283,53.3372,53.2836,53.3015,9214.0
2016-12-12 14:25:00,59.61,59.61,59.51,59.51,51427.0,53.3015,53.3015,53.2121,53.2121,51427.0
2016-12-12 14:30:00,59.52,59.55,59.49,59.55,13282.0,53.221,53.2478,53.1942,53.2478,13282.0
2016-12-12 14:35:00,59.55,59.56,59.52,59.54,8844.0,53.2478,53.2568,53.221,53.2389,8844.0
2016-12-12 14:40:00,59.54,59.54,59.48,59.5,19968.0,53.2389,53.2389,53.1852,53.2031,19968.0
2016-12-12 14:45:00,59.5,59.58,59.49,59.58,40073.0,53.2031,53.2747,53.1942,53.2747,40073.0
2016-12-12 14:50:00,59.57,59.58,59.54,59.58,26192.0,53.2657,53.2747,53.2389,53.2747,26192.0
2016-12-12 14:55:00,59.57,59.57,59.49,59.5,15030.0,53.2657,53.2657,53.1942,53.2031,15030.0
2016-12-12 15:00:00,59.51,59.54,59.48,59.51,13226.0,53.2121,53.2389,53.1852,53.2121,13226.0
2016-12-12 15:05:00,59.52,59.55,59.48,59.54,14869.0,53.221,53.2478,53.1852,53.2389,14869.0
2016-12-12 15:10:00,59.54,59.57,59.53,59.55,23079.0,53.2389,53.2657,53.2299,53.2478,23079.0
2016-12-12 15:15:00,59.55,59.57,59.52,59.54,15862.0,53.2478,53.2657,53.221,53.2389,15862.0
2016-12-12 15:20:00,59.54,59.58,59.54,59.58,14345.0,53.2389,53.2747,53.2389,53.2747,14345.0
2016-12-12 15:25:00,59.59,59.62,59.54,59.54,26316.0,53.2836,53.3104,53.2389,53.2389,26316.0
2016-12-12 15:30:00,59.54,59.58,59.52,59.54,21659.0,53.2389,53.2747,53.221,53.2389,21659.0
2016-12-12 15:35:00,59.53,59.57,59.5,59.57,33695.0,53.2299,53.2657,53.2031,53.2657,33695.0
2016-12-12 15:40:00,59.56,59.6,59.55,59.58,45260.0,53.2568,53.2925,53.2478,53.2747,45260.0
2016-12-12 15:45:00,59.58,59.62,59.58,59.6,39643.0,53.2747,53.3104,53.2747,53.2925,39643.0
2016-12-12 15:50:00,59.6,59.62,59.59,59.61,63586.0,53.2925,53.3104,53.2836,53.3015,63586.0
2016-12-12 15:55:00,59.61,59.65,59.56,59.58,115416.0,53.3015,53.3372,53.2568,53.2747,115416.0
2016-12-13 09:30:00,59.62,59.67,59.45,59.56,38729.0,53.463,53.5078,53.3105,53.4092,38729.0
2016-12-13 09:35:00,59.53,59.67,59.46,59.67,10387.0,53.3823,53.5078,53.3195,53.5078,10387.0
2016-12-13 09:40:00,59.69,59.82,59.64,59.77,20524.0,53.5257,53.6423,53.4809,53.5975,20524.0
2016-12-13 09:45:00,59.77,59.77,59.62,59.66,46031.0,53.5975,53.5975,53.463,53.4988,46031.0
2016-12-13 09:50:00,59.62,59.65,59.48,59.57,16913.0,53.463,53.4899,53.3374,53.4181,16913.0
2016-12-13 09:55:00,59.57,59.59,59.43,59.46,11031.0,53.4181,53.4361,53.2926,53.3195,11031.0
2016-12-13 10:00:00,59.45,59.54,59.42,59.48,15055.0,53.3105,53.3912,53.2836,53.3374,15055.0
2016-12-13 10:05:00,59.48,59.55,59.4,59.54,15341.0,53.3374,53.4002,53.2657,53.3912,15341.0
2016-12-13 10:10:00,59.55,59.64,59.5,59.5,14408.0,53.4002,53.4809,53.3554,53.3554,14408.0
2016-12-13 10:15:00,59.5,59.63,59.49,59.63,14980.0,53.3554,53.4719,53.3464,53.4719,14980.0
2016-12-13 10:20:00,59.61,59.65,59.53,59.65,11625.0,53.454,53.4899,53.3823,53.4899,11625.0
2016-12-13 10:25:00,59.64,59.69,59.58,59.66,14184.0,53.4809,53.5257,53.4271,53.4988,14184.0
2016-12-13 10:30:00,59.65,59.65,59.43,59.45,14632.0,53.4899,53.4899,53.2926,53.3105,14632.0
2016-12-13 10:35:00,59.49,59.53,59.43,59.47,9579.0,53.3464,53.3823,53.2926,53.3285,9579.0
2016-12-13 10:40:00,59.47,59.52,59.43,59.47,12844.0,53.3285,53.3733,53.2926,53.3285,12844.0
2016-12-13 10:45:00,59.46,59.5,59.3,59.31,21331.0,53.3195,53.3554,53.176,53.185,21331.0
2016-12-13 10:50:00,59.32,59.35,59.26,59.35,18612.0,53.194,53.2209,53.1401,53.2209,18612.0
2016-12-13 10:55:00,59.34,59.46,59.31,59.46,13773.0,53.2119,53.3195,53.185,53.3195,13773.0
2016-12-13 11:00:00,59.46,59.48,59.43,59.43,7248.0,53.3195,53.3374,53.2926,53.2926,7248.0
2016-12-13 11:05:00,59.44,59.45,59.32,59.35,16953.0,53.3016,53.3105,53.194,53.2209,16953.0
2016-12-13 11:10:00,59.36,59.4,59.31,59.39,7787.0,53.2298,53.2657,53.185,53.2567,7787.0
2016-12-13 11:15:00,59.41,59.41,59.32,59.35,12717.0,53.2747,53.2747,53.194,53.2209,12717.0
2016-12-13 11:20:00,59.36,59.48,59.33,59.43,11164.0,53.2298,53.3374,53.2029,53.2926,11164.0
2016-12-13 11:25:00,59.42,59.43,59.34,59.35,10592.0,53.2836,53.2926,53.2119,53.2209,10592.0
2016-12-13 11:30:00,59.35,59.44,59.32,59.39,10016.0,53.2209,53.3016,53.194,53.2567,10016.0
2016-12-13 11:35:00,59.4,59.46,59.4,59.46,9180.0,53.2657,53.3195,53.2657,53.3195,9180.0
2016-12-13 11:40:00,59.47,59.52,59.44,59.46,22715.0,53.3285,53.3733,53.3016,53.3195,22715.0
2016-12-13 11:45:00,59.48,59.48,59.41,59.42,15935.0,53.3374,53.3374,53.2747,53.2836,15935.0
2016-12-13 11:50:00,59.42,59.47,59.39,59.4,15658.0,53.2836,53.3285,53.2567,53.2657,15658.0
2016-12-13 11:55:00,59.4,59.42,59.32,59.41,23594.0,53.2657,53.2836,53.194,53.2747,23594.0
2016-12-13 12:00:00,59.41,59.45,59.39,59.43,8806.0,53.2747,53.3105,53.2567,53.2926,8806.0
2016-12-13 12:05:00,59.46,59.46,59.4,59.4,9975.0,53.3195,53.3195,53.2657,53.2657,9975.0
2016-12-13 12:10:00,59.4,59.43,59.39,59.41,10832.0,53.2657,53.2926,53.2567,53.2747,10832.0
2016-12-13 12:15:00,59.42,59.48,59.42,59.44,16505.0,53.2836,53.3374,53.2836,53.3016,16505.0
2016-12-13 12:20:00,59.45,59.49,59.43,59.48,8964.0,53.3105,53.3464,53.2926,53.3374,8964.0
2016-12-13 12:25:00,59.49,59.5,59.45,59.5,9278.0,53.3464,53.3554,53.3105,53.3554,9278.0
2016-12-13 12:30:00,59.5,59.53,59.47,59.49,20661.0,53.3554,53.3823,53.3285,53.3464,20661.0
2016-12-13 12:35:00,59.49,59.52,59.47,59.48,10709.0,53.3464,53.3733,53.3285,53.3374,10709.0
2016-12-13 12:40:00,59.46,59.55,59.44,59.5,12731.0,53.3195,53.4002,53.3016,53.3554,12731.0
2016-12-13 12:45:00,59.51,59.53,59.48,59.5,9219.0,53.3643,53.3823,53.3374,53.3554,9219.0
2016-12-13 12:50:00,59.5,59.55,59.49,59.5,6634.0,53.3554,53.4002,53.3464,53.3554,6634.0
2016-12-13 12:55:00,59.51,59.51,59.48,59.48,10547.0,53.3643,53.3643,53.3374,53.3374,10547.0
2016-12-13 13:00:00,59.48,59.53,59.43,59.43,17155.0,53.3374,53.3823,53.2926,53.2926,17155.0
2016-12-13 13:05:00,59.44,59.49,59.42,59.43,8294.0,53.3016,53.3464,53.2836,53.2926,8294.0
2016-12-13 13:10:00,59.42,59.43,59.34,59.38,41132.0,53.2836,53.2926,53.2119,53.2478,41132.0
2016-12-13 13:15:00,59.38,59.44,59.35,59.41,20585.0,53.2478,53.3016,53.2209,53.2747,20585.0
2016-12-13 13:20:00,59.43,59.47,59.41,59.44,15292.0,53.2926,53.3285,53.2747,53.3016,15292.0
2016-12-13 13:25:00,59.45,59.49,59.43,59.48,8752.0,53.3105,53.3464,53.2926,53.3374,8752.0
2016-12-13 13:30:00,59.49,59.51,59.44,59.45,8824.0,53.3464,53.3643,53.3016,53.3105,8824.0
2016-12-13 13:35:00,59.43,59.51,59.43,59.5,18609.0,53.2926,53.3643,53.2926,53.3554,18609.0
2016-12-13 13:40:00,59.49,59.55,59.48,59.48,8210.0,53.3464,53.4002,53.3374,53.3374,8210.0
2016-12-13 13:45:00,59.47,59.49,59.42,59.42,9825.0,53.3285,53.3464,53.2836,53.2836,9825.0
2016-12-13 13:50:00,59.42,59.46,59.42,59.44,9192.0,53.2836,53.3195,53.2836,53.3016,9192.0
2016-12-13 13:55:00,59.45,59.46,59.36,59.4,40418.0,53.3105,53.3195,53.2298,53.2657,40418.0
2016-12-13 14:00:00,59.39,59.43,59.37,59.4,14468.0,53.2567,53.2926,53.2388,53.2657,14468.0
2016-12-13 14:05:00,59.41,59.41,59.33,59.33,12786.0,53.2747,53.2747,53.2029,53.2029,12786.0
2016-12-13 14:10:00,59.33,59.34,59.3,59.33,10321.0,53.2029,53.2119,53.176,53.2029,10321.0
2016-12-13 14:15:00,59.33,59.35,59.28,59.31,18280.0,53.2029,53.2209,53.1581,53.185,18280.0
2016-12-13 14:20:00,59.3,59.32,59.3,59.32,10717.0,53.176,53.194,53.176,53.194,10717.0
2016-12-13 14:25:00,59.32,59.35,59.31,59.33,26075.0,53.194,53.2209,53.185,53.2029,26075.0
2016-12-13 14:30:00,59.32,59.38,59.31,59.37,13584.0,53.194,53.2478,53.185,53.2388,13584.0
2016-12-13 14:35:00,59.37,59.38,59.31,59.37,17220.0,53.2388,53.2478,53.185,53.2388,17220.0
2016-12-13 14:40:00,59.37,59.37,59.32,59.34,12668.0,53.2388,53.2388,53.194,53.2119,12668.0
2016-12-13 14:45:00,59.35,59.37,59.28,59.29,18354.0,53.2209,53.2388,53.1581,53.167,18354.0
2016-12-13 14:50:00,59.3,59.36,59.3,59.31,7433.0,53.176,53.2298,53.176,53.185,7433.0
2016-12-13 14:55:00,59.31,59.32,59.21,59.23,19073.0,53.185,53.194,53.0953,53.1132,19073.0
2016-12-13 15:00:00,59.24,59.29,59.24,59.25,7537.0,53.1222,53.167,53.1222,53.1312,7537.0
2016-12-13 15:05:00,59.25,59.28,59.25,59.28,15513.0,53.1312,53.1581,53.1312,53.1581,15513.0
2016-12-13 15:10:00,59.27,59.28,59.24,59.25,18005.0,53.1491,53.1581,53.1222,53.1312,18005.0
2016-12-13 15:15:00,59.25,59.34,59.24,59.32,23189.0,53.1312,53.2119,53.1222,53.194,23189.0
2016-12-13 15:20:00,59.32,59.36,59.32,59.33,13760.0,53.194,53.2298,53.194,53.2029,13760.0
2016-12-13 15:25:00,59.32,59.39,59.32,59.39,22331.0,53.194,53.2567,53.194,53.2567,22331.0
2016-12-13 15:30:00,59.38,59.4,59.36,59.38,22678.0,53.2478,53.2657,53.2298,53.2478,22678.0
2016-12-13 15:35:00,59.39,59.44,59.38,59.41,17060.0,53.2567,53.3016,53.2478,53.2747,17060.0
2016-12-13 15:40:00,59.42,59.49,59.4,59.48,27997.0,53.2836,53.3464,53.2657,53.3374,27997.0
2016-12-13 15:45:00,59.48,59.48,59.41,59.42,43786.0,53.3374,53.3374,53.2747,53.2836,43786.0
2016-12-13 15:50:00,59.42,59.44,59.36,59.38,41849.0,53.2836,53.3016,53.2298,53.2478,41849.0
2016-12-13 15:55:00,59.37,59.42,59.36,59.39,118576.0,53.2388,53.2836,53.2298,53.2567,118576.0
2016-12-14 09:30:00,59.32,59.38,58.93,58.94,46558.0,53.194,53.2478,52.8442,52.8532,46558.0
2016-12-14 09:35:00,58.95,59.32,58.95,59.31,18512.0,52.8622,53.194,52.8622,53.185,18512.0
2016-12-14 09:40:00,59.29,59.5,59.12,59.15,59852.0,53.167,53.3554,53.0146,53.0415,59852.0
2016-12-14 09:45:00,59.19,59.28,59.1,59.12,20443.0,53.0774,53.1581,52.9967,53.0146,20443.0
2016-12-14 09:50:00,59.13,59.25,59.08,59.08,22773.0,53.0236,53.1312,52.9787,52.9787,22773.0
2016-12-14 09:55:00,59.12,59.27,59.05,59.26,22273.0,53.0146,53.1491,52.9518,53.1401,22273.0
2016-12-14 10:00:00,59.2,59.27,59.13,59.26,34201.0,53.0863,53.1491,53.0236,53.1401,34201.0
2016-12-14 10:05:00,59.26,59.28,59.18,59.22,92974.0,53.1401,53.1581,53.0684,53.1043,92974.0
2016-12-14 10:10:00,59.21,59.23,59.16,59.21,20871.0,53.0953,53.1132,53.0505,53.0953,20871.0
2016-12-14 10:15:00,59.18,59.23,59.17,59.2,13599.0,53.0684,53.1132,53.0594,53.0863,13599.0
2016-12-14 10:20:00,59.2,59.27,59.11,59.26,72529.0,53.0863,53.1491,53.0056,53.1401,72529.0
2016-12-14 10:25:00,59.23,59.27,59.19,59.21,21555.0,53.1132,53.1491,53.0774,53.0953,21555.0
2016-12-14 10:30:00,59.21,59.24,59.15,59.17,20820.0,53.0953,53.1222,53.0415,53.0594,20820.0
2016-12-14 10:35:00,59.17,59.18,59.11,59.14,12426.0,53.0594,53.0684,53.0056,53.0325,12426.0
2016-12-14 10:40:00,59.15,59.17,59.07,59.08,19916.0,53.0415,53.0594,52.9698,52.9787,19916.0
2016-12-14 10:45:00,59.06,59.1,59.04,59.04,13400.0,52.9608,52.9967,52.9429,52.9429,13400.0
2016-12-14 10:50:00,59.04,59.06,58.88,58.98,52816.0,52.9429,52.9608,52.7994,52.8891,52816.0
2016-12-14 10:55:00,58.99,58.99,58.76,58.76,50669.0,52.898,52.898,52.6918,52.6918,50669.0
2016-12-14 11:00:00,58.77,58.94,58.76,58.9,23581.0,52.7007,52.8532,52.6918,52.8173,23581.0
2016-12-14 11:05:00,58.89,58.98,58.88,58.92,24569.0,52.8084,52.8891,52.7994,52.8353,24569.0
2016-12-14 11:10:00,58.95,58.99,58.93,58.93,18292.0,52.8622,52.898,52.8442,52.8442,18292.0
2016-12-14 11:15:00,58.93,58.97,58.86,58.86,19174.0,52.8442,52.8801,52.7815,52.7815,19174.0
2016-12-14 11:20:00,58.86,58.91,58.81,58.86,36682.0,52.7815,52.8263,52.7366,52.7815,36682.0
2016-12-14 11:25:00,58.86,58.9,58.77,58.79,42844.0,52.7815,52.8173,52.7007,52.7187,42844.0
2016-12-14 11:30:00,58.8,58.84,58.63,58.7,88833.0,52.7277,52.7635,52.5752,52.638,88833.0
2016-12-14 11:35:00,58.71,58.76,58.69,58.73,11073.0,52.6469,52.6918,52.629,52.6649,11073.0
2016-12-14 11:40:00,58.73,58.77,58.71,58.73,72223.0,52.6649,52.7007,52.6469,52.6649,72223.0
2016-12-14 11:45:00,58.73,58.8,58.71,58.73,23799.0,52.6649,52.7277,52.6469,52.6649,23799.0
2016-12-14 11:50:00,58.74,58.78,58.7,58.71,27107.0,52.6738,52.7097,52.638,52.6469,27107.0
2016-12-14 11:55:00,58.71,58.76,58.69,58.75,29318.0,52.6469,52.6918,52.629,52.6828,29318.0
2016-12-14 12:00:00,58.75,58.86,58.72,58.86,25996.0,52.6828,52.7815,52.6559,52.7815,25996.0
2016-12-14 12:05:00,58.86,58.88,58.78,58.84,22037.0,52.7815,52.7994,52.7097,52.7635,22037.0
2016-12-14 12:10:00,58.84,58.84,58.74,58.74,38349.0,52.7635,52.7635,52.6738,52.6738,38349.0
2016-12-14 12:15:00,58.73,58.77,58.71,58.73,16385.0,52.6649,52.7007,52.6469,52.6649,16385.0
2016-12-14 12:20:00,58.73,58.75,58.71,58.75,24471.0,52.6649,52.6828,52.6469,52.6828,24471.0
2016-12-14 12:25:00,58.76,58.79,58.7,58.71,24757.0,52.6918,52.7187,52.638,52.6469,24757.0
2016-12-14 12:30:00,58.72,58.77,58.7,58.74,32783.0,52.6559,52.7007,52.638,52.6738,32783.0
2016-12-14 12:35:00,58.74,58.83,58.72,58.83,134716.0,52.6738,52.7546,52.6559,52.7546,134716.0
2016-12-14 12:40:00,58.83,58.86,58.82,58.82,20656.0,52.7546,52.7815,52.7456,52.7456,20656.0
2016-12-14 12:45:00,58.83,58.86,58.81,58.86,25339.0,52.7546,52.7815,52.7366,52.7815,25339.0
2016-12-14 12:50:00,58.86,58.98,58.84,58.98,21385.0,52.7815,52.8891,52.7635,52.8891,21385.0
2016-12-14 12:55:00,58.98,59.0,58.94,58.94,17496.0,52.8891,52.907,52.8532,52.8532,17496.0
2016-12-14 13:00:00,58.94,58.98,58.94,58.95,22294.0,52.8532,52.8891,52.8532,52.8622,22294.0
2016-12-14 13:05:00,58.95,58.95,58.9,58.91,18625.0,52.8622,52.8622,52.8173,52.8263,18625.0
2016-12-14 13:10:00,58.92,58.92,58.77,58.82,44642.0,52.8353,52.8353,52.7007,52.7456,44642.0
2016-12-14 13:15:00,58.82,58.85,58.78,58.82,41425.0,52.7456,52.7725,52.7097,52.7456,41425.0
2016-12-14 13:20:00,58.81,58.82,58.76,58.77,44796.0,52.7366,52.7456,52.6918,52.7007,44796.0
2016-12-14 13:25:00,58.77,58.78,58.71,58.73,84247.0,52.7007,52.7097,52.6469,52.6649,84247.0
2016-12-14 13:30:00,58.73,58.89,58.72,58.78,52211.0,52.6649,52.8084,52.6559,52.7097,52211.0
2016-12-14 13:35:00,58.78,58.81,58.72,58.75,40880.0,52.7097,52.7366,52.6559,52.6828,40880.0
2016-12-14 13:40:00,58.74,58.77,58.69,58.72,42940.0,52.6738,52.7007,52.629,52.6559,42940.0
2016-12-14 13:45:00,58.72,58.74,58.65,58.68,41457.0,52.6559,52.6738,52.5931,52.62,41457.0
2016-12-14 13:50:00,58.68,58.7,58.65,58.67,47580.0,52.62,52.638,52.5931,52.6111,47580.0
2016-12-14 13:55:00,58.67,58.76,58.65,58.72,40129.0,52.6111,52.6918,52.5931,52.6559,40129.0
2016-12-14 14:00:00,58.75,59.25,58.68,59.06,67267.0,52.6828,53.1312,52.62,52.9608,67267.0
2016-12-14 14:05:00,59.12,59.13,58.92,58.98,104246.0,53.0146,53.0236,52.8353,52.8891,104246.0
2016-12-14 14:10:00,58.97,59.0,58.91,58.95,25282.0,52.8801,52.907,52.8263,52.8622,25282.0
2016-12-14 14:15:00,58.96,59.0,58.91,58.95,41410.0,52.8711,52.907,52.8263,52.8622,41410.0
2016-12-14 14:20:00,58.94,58.95,58.8,58.89,116006.0,52.8532,52.8622,52.7277,52.8084,116006.0
2016-12-14 14:25:00,58.9,58.95,58.58,58.68,89088.0,52.8173,52.8622,52.5304,52.62,89088.0
2016-12-14 14:30:00,58.67,58.87,58.61,58.77,123532.0,52.6111,52.7904,52.5573,52.7007,123532.0
2016-12-14 14:35:00,58.81,58.84,58.65,58.69,130735.0,52.7366,52.7635,52.5931,52.629,130735.0
2016-12-14 14:40:00,58.69,58.77,58.68,58.73,29570.0,52.629,52.7007,52.62,52.6649,29570.0
2016-12-14 14:45:00,58.73,58.73,58.63,58.68,117070.0,52.6649,52.6649,52.5752,52.62,117070.0
2016-12-14 14:50:00,58.68,58.72,58.52,58.57,39334.0,52.62,52.6559,52.4766,52.5214,39334.0
2016-12-14 14:55:00,58.57,58.64,58.52,58.53,30385.0,52.5214,52.5842,52.4766,52.4855,30385.0
2016-12-14 15:00:00,58.52,58.65,58.52,58.61,184845.0,52.4766,52.5931,52.4766,52.5573,184845.0
2016-12-14 15:05:00,58.6,58.7,58.48,58.49,50535.0,52.5483,52.638,52.4407,52.4497,50535.0
2016-12-14 15:10:00,58.5,58.56,58.45,58.5,35408.0,52.4586,52.5124,52.4138,52.4586,35408.0
2016-12-14 15:15:00,58.49,58.49,58.31,58.38,49334.0,52.4497,52.4497,52.2883,52.351,49334.0
2016-12-14 15:20:00,58.37,58.52,58.37,58.5,60404.0,52.3421,52.4766,52.3421,52.4586,60404.0
2016-12-14 15:25:00,58.49,58.54,58.45,58.5,78598.0,52.4497,52.4945,52.4138,52.4586,78598.0
2016-12-14 15:30:00,58.5,58.58,58.48,58.55,87452.0,52.4586,52.5304,52.4407,52.5035,87452.0
2016-12-14 15:35:00,58.55,58.65,58.54,58.61,70122.0,52.5035,52.5931,52.4945,52.5573,70122.0
2016-12-14 15:40:00,58.61,58.62,58.46,58.54,153801.0,52.5573,52.5662,52.4228,52.4945,153801.0
2016-12-14 15:45:00,58.53,58.56,58.49,58.5,86252.0,52.4855,52.5124,52.4497,52.4586,86252.0
2016-12-14 15:50:00,58.5,58.5,58.34,58.43,75439.0,52.4586,52.4586,52.3152,52.3959,75439.0
2016-12-14 15:55:00,58.43,58.5,58.3,58.38,260828.0,52.3959,52.4586,52.2793,52.351,260828.0
2016-12-15 09:30:00,58.64,58.74,58.29,58.53,46719.0,52.5842,52.6738,52.2703,52.4855,46719.0
2016-12-15 09:35:00,58.51,58.6,58.3,58.43,121209.0,52.4676,52.5483,52.2793,52.3959,121209.0
2016-12-15 09:40:00,58.43,58.59,58.43,58.53,116574.0,52.3959,52.5393,52.3959,52.4855,116574.0
2016-12-15 09:45:00,58.53,58.57,58.48,58.54,172958.0,52.4855,52.5214,52.4407,52.4945,172958.0
2016-12-15 09:50:00,58.55,58.6,58.5,58.56,115141.0,52.5035,52.5483,52.4586,52.5124,115141.0
2016-12-15 09:55:00,58.55,58.6,58.51,58.55,105051.0,52.5035,52.5483,52.4676,52.5035,105051.0
2016-12-15 10:00:00,58.57,58.8,58.5,58.78,83510.0,52.5214,52.7277,52.4586,52.7097,83510.0
2016-12-15 10:05:00,58.78,59.05,58.78,59.05,22532.0,52.7097,52.9518,52.7097,52.9518,22532.0
2016-12-15 10:10:00,59.06,59.12,59.0,59.12,21407.0,52.9608,53.0146,52.907,53.0146,21407.0
2016-12-15 10:15:00,59.13,59.3,59.13,59.24,32775.0,53.0236,53.176,53.0236,53.1222,32775.0
2016-12-15 10:20:00,59.25,59.34,59.19,59.26,27279.0,53.1312,53.2119,53.0774,53.1401,27279.0
2016-12-15 10:25:00,59.27,59.33,59.13,59.26,50946.0,53.1491,53.2029,53.0236,53.1401,50946.0
2016-12-15 10:30:00,59.27,59.47,59.24,59.44,53080.0,53.1491,53.3285,53.1222,53.3016,53080.0
2016-12-15 10:35:00,59.44,59.45,59.26,59.33,46727.0,53.3016,53.3105,53.1401,53.2029,46727.0
2016-12-15 10:40:00,59.32,59.39,59.27,59.36,23072.0,53.194,53.2567,53.1491,53.2298,23072.0
2016-12-15 10:45:00,59.36,59.37,59.15,59.17,26983.0,53.2298,53.2388,53.0415,53.0594,26983.0
2016-12-15 10:50:00,59.18,59.19,59.1,59.11,43496.0,53.0684,53.0774,52.9967,53.0056,43496.0
2016-12-15 10:55:00,59.11,59.17,59.06,59.1,36541.0,53.0056,53.0594,52.9608,52.9967,36541.0
2016-12-15 11:00:00,59.1,59.21,59.1,59.17,22995.0,52.9967,53.0953,52.9967,53.0594,22995.0
2016-12-15 11:05:00,59.17,59.18,59.08,59.09,34211.0,53.0594,53.0684,52.9787,52.9877,34211.0
2016-12-15 11:10:00,59.09,59.13,59.03,59.07,24686.0,52.9877,53.0236,52.9339,52.9698,24686.0
2016-12-15 11:15:00,59.07,59.07,58.99,59.05,12721.0,52.9698,52.9698,52.898,52.9518,12721.0
2016-12-15 11:20:00,59.05,59.08,58.95,59.01,20698.0,52.9518,52.9787,52.8622,52.916,20698.0
2016-12-15 11:25:00,59.01,59.06,58.97,58.97,16010.0,52.916,52.9608,52.8801,52.8801,16010.0
2016-12-15 11:30:00,58.98,59.02,58.92,59.0,14785.0,52.8891,52.9249,52.8353,52.907,14785.0
2016-12-15 11:35:00,59.01,59.12,58.99,59.11,6471.0,52.916,53.0146,52.898,53.0056,6471.0
2016-12-15 11:40:00,59.11,59.17,59.05,59.06,11841.0,53.0056,53.0594,52.9518,52.9608,11841.0
2016-12-15 11:45:00,59.06,59.09,59.01,59.06,36501.0,52.9608,52.9877,52.916,52.9608,36501.0
2016-12-15 11:50:00,59.06,59.09,59.01,59.03,10200.0,52.9608,52.9877,52.916,52.9339,10200.0
2016-12-15 11:55:00,59.02,59.03,58.96,59.02,12056.0,52.9249,52.9339,52.8711,52.9249,12056.0
2016-12-15 12:00:00,59.04,59.06,58.92,58.92,9466.0,52.9429,52.9608,52.8353,52.8353,9466.0
2016-12-15 12:05:00,58.94,58.95,58.85,58.93,11414.0,52.8532,52.8622,52.7725,52.8442,11414.0
2016-12-15 12:10:00,58.93,58.93,58.85,58.88,11801.0,52.8442,52.8442,52.7725,52.7994,11801.0
2016-12-15 12:15:00,58.9,58.93,58.88,58.89,15389.0,52.8173,52.8442,52.7994,52.8084,15389.0
2016-12-15 12:20:00,58.89,58.9,58.83,58.85,11100.0,52.8084,52.8173,52.7546,52.7725,11100.0
2016-12-15 12:25:00,58.86,58.86,58.78,58.81,14685.0,52.7815,52.7815,52.7097,52.7366,14685.0
2016-12-15 12:30:00,58.8,58.84,58.74,58.78,14735.0,52.7277,52.7635,52.6738,52.7097,14735.0
2016-12-15 12:35:00,58.77,58.83,58.73,58.75,15596.0,52.7007,52.7546,52.6649,52.6828,15596.0
2016-12-15 12:40:00,58.74,58.8,58.68,58.74,19696.0,52.6738,52.7277,52.62,52.6738,19696.0
2016-12-15 12:45:00,58.74,58.8,58.72,58.74,18521.0,52.6738,52.7277,52.6559,52.6738,18521.0
2016-12-15 12:50:00,58.74,58.74,58.62,58.63,16531.0,52.6738,52.6738,52.5662,52.5752,16531.0
2016-12-15 12:55:00,58.64,58.72,58.64,58.71,15746.0,52.5842,52.6559,52.5842,52.6469,15746.0
2016-12-15 13:00:00,58.72,58.78,58.72,58.76,15631.0,52.6559,52.7097,52.6559,52.6918,15631.0
2016-12-15 13:05:00,58.75,58.77,58.67,58.69,26356.0,52.6828,52.7007,52.6111,52.629,26356.0
2016-12-15 13:10:00,58.69,58.76,58.67,58.69,20069.0,52.629,52.6918,52.6111,52.629,20069.0
2016-12-15 13:15:00,58.69,58.74,58.66,58.67,27354.0,52.629,52.6738,52.6021,52.6111,27354.0
2016-12-15 13:20:00,58.68,58.69,58.62,58.63,20224.0,52.62,52.629,52.5662,52.5752,20224.0
2016-12-15 13:25:00,58.64,58.74,58.64,58.74,23168.0,52.5842,52.6738,52.5842,52.6738,23168.0
2016-12-15 13:30:00,58.74,58.75,58.69,58.7,21888.0,52.6738,52.6828,52.629,52.638,21888.0
2016-12-15 13:35:00,58.71,58.75,58.67,58.73,18077.0,52.6469,52.6828,52.6111,52.6649,18077.0
2016-12-15 13:40:00,58.72,58.72,58.66,58.67,9396.0,52.6559,52.6559,52.6021,52.6111,9396.0
2016-12-15 13:45:00,58.66,58.67,58.61,58.67,17929.0,52.6021,52.6111,52.5573,52.6111,17929.0
2016-12-15 13:50:00,58.67,58.67,58.56,58.58,15436.0,52.6111,52.6111,52.5124,52.5304,15436.0
2016-12-15 13:55:00,58.57,58.62,58.57,58.6,10913.0,52.5214,52.5662,52.5214,52.5483,10913.0
2016-12-15 14:00:00,58.6,58.66,58.56,58.64,12881.0,52.5483,52.6021,52.5124,52.5842,12881.0
2016-12-15 14:05:00,58.64,58.67,58.57,58.59,17003.0,52.5842,52.6111,52.5214,52.5393,17003.0
2016-12-15 14:10:00,58.58,58.61,58.56,58.58,15328.0,52.5304,52.5573,52.5124,52.5304,15328.0
2016-12-15 14:15:00,58.58,58.61,58.57,58.58,12386.0,52.5304,52.5573,52.5214,52.5304,12386.0
2016-12-15 14:20:00,58.58,58.62,58.54,58.54,22299.0,52.5304,52.5662,52.4945,52.4945,22299.0
2016-12-15 14:25:00,58.55,58.58,58.48,58.49,38197.0,52.5035,52.5304,52.4407,52.4497,38197.0
2016-12-15 14:30:00,58.5,58.51,58.47,58.48,27595.0,52.4586,52.4676,52.4317,52.4407,27595.0
2016-12-15 14:35:00,58.48,58.56,58.47,58.54,22909.0,52.4407,52.5124,52.4317,52.4945,22909.0
2016-12-15 14:40:00,58.55,58.55,58.48,58.5,21917.0,52.5035,52.5035,52.4407,52.4586,21917.0
2016-12-15 14:45:00,58.5,58.5,58.43,58.45,26967.0,52.4586,52.4586,52.3959,52.4138,26967.0
2016-12-15 14:50:00,58.45,58.51,58.45,58.48,21199.0,52.4138,52.4676,52.4138,52.4407,21199.0
2016-12-15 14:55:00,58.49,58.5,58.45,58.47,18140.0,52.4497,52.4586,52.4138,52.4317,18140.0
2016-12-15 15:00:00,58.47,58.58,58.44,58.51,83485.0,52.4317,52.5304,52.4048,52.4676,83485.0
2016-12-15 15:05:00,58.52,58.58,58.52,58.56,40371.0,52.4766,52.5304,52.4766,52.5124,40371.0
2016-12-15 15:10:00,58.56,58.6,58.54,58.59,23068.0,52.5124,52.5483,52.4945,52.5393,23068.0
2016-12-15 15:15:00,58.59,58.6,58.54,58.59,31352.0,52.5393,52.5483,52.4945,52.5393,31352.0
2016-12-15 15:20:00,58.59,58.62,58.58,58.59,15865.0,52.5393,52.5662,52.5304,52.5393,15865.0
2016-12-15 15:25:00,58.6,58.61,58.55,58.55,28296.0,52.5483,52.5573,52.5035,52.5035,28296.0
2016-12-15 15:30:00,58.56,58.58,58.5,58.51,103460.0,52.5124,52.5304,52.4586,52.4676,103460.0
2016-12-15 15:35:00,58.52,58.52,58.41,58.48,38155.0,52.4766,52.4766,52.3779,52.4407,38155.0
2016-12-15 15:40:00,58.48,58.55,58.47,58.51,47873.0,52.4407,52.5035,52.4317,52.4676,47873.0
2016-12-15 15:45:00,58.5,58.53,58.39,58.39,86246.0,52.4586,52.4855,52.36,52.36,86246.0
2016-12-15 15:50:00,58.39,58.44,58.39,58.41,119428.0,52.36,52.4048,52.36,52.3779,119428.0
2016-12-15 15:55:00,58.41,58.43,58.25,58.33,275510.0,52.3779,52.3959,52.2345,52.3062,275510.0
2016-12-16 09:30:00,58.64,59.06,58.38,58.92,463792.0,52.5842,52.9608,52.351,52.8353,463792.0
2016-12-16 09:35:00,58.98,59.27,58.87,59.27,56163.0,52.8891,53.1491,52.7904,53.1491,56163.0
2016-12-16 09:40:00,59.3,59.4,59.06,59.08,44280.0,53.176,53.2657,52.9608,52.9787,44280.0
2016-12-16 09:45:00,59.07,59.08,58.77,58.79,13259.0,52.9698,52.9787,52.7007,52.7187,13259.0
2016-12-16 09:50:00,58.8,58.8,58.6,58.67,12113.0,52.7277,52.7277,52.5483,52.6111,12113.0
2016-12-16 09:55:00,58.67,58.73,58.61,58.69,30711.0,52.6111,52.6649,52.5573,52.629,30711.0
2016-12-16 10:00:00,58.69,58.73,58.6,58.61,19970.0,52.629,52.6649,52.5483,52.5573,19970.0
2016-12-16 10:05:00,58.62,58.72,58.62,58.64,11367.0,52.5662,52.6559,52.5662,52.5842,11367.0
2016-12-16 10:10:00,58.64,58.68,58.61,58.63,14263.0,52.5842,52.62,52.5573,52.5752,14263.0
2016-12-16 10:15:00,58.63,58.65,58.6,58.63,17467.0,52.5752,52.5931,52.5483,52.5752,17467.0
2016-12-16 10:20:00,58.63,58.7,58.6,58.67,15910.0,52.5752,52.638,52.5483,52.6111,15910.0
2016-12-16 10:25:00,58.66,58.68,58.64,58.65,16120.0,52.6021,52.62,52.5842,52.5931,16120.0
2016-12-16 10:30:00,58.66,58.69,58.6,58.61,11297.0,52.6021,52.629,52.5483,52.5573,11297.0
2016-12-16 10:35:00,58.63,58.7,58.61,58.7,8803.0,52.5752,52.638,52.5573,52.638,8803.0
2016-12-16 10:40:00,58.73,58.83,58.71,58.77,8627.0,52.6649,52.7546,52.6469,52.7007,8627.0
2016-12-16 10:45:00,58.77,58.79,58.7,58.71,11216.0,52.7007,52.7187,52.638,52.6469,11216.0
2016-12-16 10:50:00,58.7,58.71,58.67,58.67,7434.0,52.638,52.6469,52.6111,52.6111,7434.0
2016-12-16 10:55:00,58.68,58.73,58.66,58.7,11313.0,52.62,52.6649,52.6021,52.638,11313.0
2016-12-16 11:00:00,58.69,58.7,58.58,58.59,12961.0,52.629,52.638,52.5304,52.5393,12961.0
2016-12-16 11:05:00,58.58,58.63,58.5,58.55,17792.0,52.5304,52.5752,52.4586,52.5035,17792.0
2016-12-16 11:10:00,58.54,58.58,58.53,58.58,8455.0,52.4945,52.5304,52.4855,52.5304,8455.0
2016-12-16 11:15:00,58.58,58.63,58.53,58.53,8919.0,52.5304,52.5752,52.4855,52.4855,8919.0
2016-12-16 11:20:00,58.53,58.54,58.44,58.48,12629.0,52.4855,52.4945,52.4048,52.4407,12629.0
2016-12-16 11:25:00,58.48,58.51,58.41,58.44,13869.0,52.4407,52.4676,52.3779,52.4048,13869.0
2016-12-16 11:30:00,58.44,58.6,58.44,58.53,12948.0,52.4048,52.5483,52.4048,52.4855,12948.0
2016-12-16 11:35:00,58.55,58.63,58.53,58.54,11559.0,52.5035,52.5752,52.4855,52.4945,11559.0
2016-12-16 11:40:00,58.55,58.6,58.52,58.53,13588.0,52.5035,52.5483,52.4766,52.4855,13588.0
2016-12-16 11:45:00,58.53,58.54,58.46,58.48,14553.0,52.4855,52.4945,52.4228,52.4407,14553.0
2016-12-16 11:50:00,58.49,58.5,58.45,58.46,13777.0,52.4497,52.4586,52.4138,52.4228,13777.0
2016-12-16 11:55:00,58.47,58.5,58.44,58.45,16810.0,52.4317,52.4586,52.4048,52.4138,16810.0
2016-12-16 12:00:00,58.45,58.5,58.45,58.48,12696.0,52.4138,52.4586,52.4138,52.4407,12696.0
2016-12-16 12:05:00,58.48,58.48,58.39,58.41,16672.0,52.4407,52.4407,52.36,52.3779,16672.0
2016-12-16 12:10:00,58.41,58.44,58.33,58.36,24332.0,52.3779,52.4048,52.3062,52.3331,24332.0
2016-12-16 12:15:00,58.36,58.38,58.33,58.36,20489.0,52.3331,52.351,52.3062,52.3331,20489.0
2016-12-16 12:20:00,58.36,58.38,58.33,58.34,10212.0,52.3331,52.351,52.3062,52.3152,10212.0
2016-12-16 12:25:00,58.34,58.38,58.33,58.38,5291.0,52.3152,52.351,52.3062,52.351,5291.0
2016-12-16 12:30:00,58.37,58.37,58.33,58.36,11218.0,52.3421,52.3421,52.3062,52.3331,11218.0
2016-12-16 12:35:00,58.36,58.38,58.33,58.36,10440.0,52.3331,52.351,52.3062,52.3331,10440.0
2016-12-16 12:40:00,58.37,58.37,58.3,58.3,10808.0,52.3421,52.3421,52.2793,52.2793,10808.0
2016-12-16 12:45:00,58.29,58.34,58.25,58.33,12268.0,52.2703,52.3152,52.2345,52.3062,12268.0
2016-12-16 12:50:00,58.33,58.33,58.23,58.24,16045.0,52.3062,52.3062,52.2165,52.2255,16045.0
2016-12-16 12:55:00,58.25,58.28,58.25,58.26,12497.0,52.2345,52.2614,52.2345,52.2434,12497.0
2016-12-16 13:00:00,58.26,58.27,58.23,58.25,15866.0,52.2434,52.2524,52.2165,52.2345,15866.0
2016-12-16 13:05:00,58.25,58.25,58.18,58.2,24980.0,52.2345,52.2345,52.1717,52.1896,24980.0
2016-12-16 13:10:00,58.2,58.22,58.18,58.2,15719.0,52.1896,52.2075,52.1717,52.1896,15719.0
2016-12-16 13:15:00,58.21,58.38,58.15,58.17,40470.0,52.1986,52.351,52.1448,52.1627,40470.0
2016-12-16 13:20:00,58.17,58.17,58.06,58.07,50344.0,52.1627,52.1627,52.0641,52.073,50344.0
2016-12-16 13:25:00,58.08,58.1,58.02,58.05,24061.0,52.082,52.0999,52.0282,52.0551,24061.0
2016-12-16 13:30:00,58.05,58.09,58.05,58.07,18930.0,52.0551,52.091,52.0551,52.073,18930.0
2016-12-16 13:35:00,58.07,58.1,58.06,58.08,22705.0,52.073,52.0999,52.0641,52.082,22705.0
2016-12-16 13:40:00,58.08,58.11,58.07,58.1,18258.0,52.082,52.1089,52.073,52.0999,18258.0
2016-12-16 13:45:00,58.1,58.1,58.03,58.08,28355.0,52.0999,52.0999,52.0372,52.082,28355.0
2016-12-16 13:50:00,58.08,58.11,58.07,58.1,32874.0,52.082,52.1089,52.073,52.0999,32874.0
2016-12-16 13:55:00,58.1,58.18,58.1,58.1,18031.0,52.0999,52.1717,52.0999,52.0999,18031.0
2016-12-16 14:00:00,58.11,58.11,58.02,58.04,28489.0,52.1089,52.1089,52.0282,52.0461,28489.0
2016-12-16 14:05:00,58.03,58.06,58.0,58.04,38524.0,52.0372,52.0641,52.0103,52.0461,38524.0
2016-12-16 14:10:00,58.05,58.05,57.98,58.02,28799.0,52.0551,52.0551,51.9923,52.0282,28799.0
2016-12-16 14:15:00,58.02,58.05,57.91,57.95,30784.0,52.0282,52.0551,51.9296,51.9654,30784.0
2016-12-16 14:20:00,57.95,57.97,57.9,57.96,19980.0,51.9654,51.9834,51.9206,51.9744,19980.0
2016-12-16 14:25:00,57.95,57.95,57.89,57.93,22801.0,51.9654,51.9654,51.9116,51.9475,22801.0
2016-12-16 14:30:00,57.93,58.0,57.93,57.98,15760.0,51.9475,52.0103,51.9475,51.9923,15760.0
2016-12-16 14:35:00,57.98,58.02,57.97,58.0,21960.0,51.9923,52.0282,51.9834,52.0103,21960.0
2016-12-16 14:40:00,58.01,58.04,57.99,58.02,22005.0,52.0192,52.0461,52.0013,52.0282,22005.0
2016-12-16 14:45:00,58.03,58.06,58.01,58.02,19422.0,52.0372,52.0641,52.0192,52.0282,19422.0
2016-12-16 14:50:00,58.02,58.06,58.01,58.06,19271.0,52.0282,52.0641,52.0192,52.0641,19271.0
2016-12-16 14:55:00,58.06,58.08,58.03,58.07,18691.0,52.0641,52.082,52.0372,52.073,18691.0
2016-12-16 15:00:00,58.06,58.06,57.97,57.98,18280.0,52.0641,52.0641,51.9834,51.9923,18280.0
2016-12-16 15:05:00,57.98,58.01,57.94,57.98,26078.0,51.9923,52.0192,51.9565,51.9923,26078.0
2016-12-16 15:10:00,57.98,58.05,57.92,58.01,111333.0,51.9923,52.0551,51.9385,52.0192,111333.0
2016-12-16 15:15:00,58.02,58.07,58.01,58.03,27579.0,52.0282,52.073,52.0192,52.0372,27579.0
2016-12-16 15:20:00,58.04,58.05,57.99,58.03,24921.0,52.0461,52.0551,52.0013,52.0372,24921.0
2016-12-16 15:25:00,58.03,58.09,58.01,58.08,22345.0,52.0372,52.091,52.0192,52.082,22345.0
2016-12-16 15:30:00,58.08,58.09,57.96,57.98,45696.0,52.082,52.091,51.9744,51.9923,45696.0
2016-12-16 15:35:00,57.98,58.0,57.89,57.92,64280.0,51.9923,52.0103,51.9116,51.9385,64280.0
2016-12-16 15:40:00,57.93,57.93,57.86,57.87,83734.0,51.9475,51.9475,51.8847,51.8937,83734.0
2016-12-16 15:45:00,57.86,57.93,57.84,57.92,123838.0,51.8847,51.9475,51.8668,51.9385,123838.0
2016-12-16 15:50:00,57.92,57.97,57.92,57.95,138340.0,51.9385,51.9834,51.9385,51.9654,138340.0
2016-12-16 15:55:00,57.94,57.94,57.83,57.93,249841.0,51.9565,51.9565,51.8578,51.9475,249841.0
2016-12-19 09:30:00,57.79,57.99,57.62,57.86,46513.0,51.822,52.0013,51.6695,51.8847,46513.0
2016-12-19 09:35:00,57.95,57.95,57.86,57.88,14354.0,51.9654,51.9654,51.8847,51.9027,14354.0
2016-12-19 09:40:00,57.87,57.93,57.8,57.89,14391.0,51.8937,51.9475,51.8309,51.9116,14391.0
2016-12-19 09:45:00,57.86,57.9,57.83,57.84,24290.0,51.8847,51.9206,51.8578,51.8668,24290.0
2016-12-19 09:50:00,57.85,57.86,57.76,57.77,9438.0,51.8758,51.8847,51.7951,51.804,9438.0
2016-12-19 09:55:00,57.77,57.77,57.64,57.68,11060.0,51.804,51.804,51.6874,51.7233,11060.0
2016-12-19 10:00:00,57.69,57.81,57.69,57.78,18829.0,51.7323,51.8399,51.7323,51.813,18829.0
2016-12-19 10:05:00,57.8,57.82,57.75,57.77,11695.0,51.8309,51.8489,51.7861,51.804,11695.0
2016-12-19 10:10:00,57.76,57.79,57.69,57.71,12103.0,51.7951,51.822,51.7323,51.7502,12103.0
2016-12-19 10:15:00,57.7,57.82,57.7,57.82,13228.0,51.7412,51.8489,51.7412,51.8489,13228.0
2016-12-19 10:20:00,57.82,57.84,57.74,57.76,15832.0,51.8489,51.8668,51.7771,51.7951,15832.0
2016-12-19 10:25:00,57.75,57.77,57.71,57.75,17343.0,51.7861,51.804,51.7502,51.7861,17343.0
2016-12-19 10:30:00,57.76,57.83,57.75,57.81,18074.0,51.7951,51.8578,51.7861,51.8399,18074.0
2016-12-19 10:35:00,57.81,57.83,57.78,57.81,24917.0,51.8399,51.8578,51.813,51.8399,24917.0
2016-12-19 10:40:00,57.82,57.83,57.74,57.75,27250.0,51.8489,51.8578,51.7771,51.7861,27250.0
2016-12-19 10:45:00,57.75,57.75,57.67,57.7,23280.0,51.7861,51.7861,51.7143,51.7412,23280.0
2016-12-19 10:50:00,57.73,57.76,57.7,57.76,15315.0,51.7682,51.7951,51.7412,51.7951,15315.0
2016-12-19 10:55:00,57.75,57.75,57.68,57.71,23722.0,51.7861,51.7861,51.7233,51.7502,23722.0
2016-12-19 11:00:00,57.72,57.79,57.69,57.76,13444.0,51.7592,51.822,51.7323,51.7951,13444.0
2016-12-19 11:05:00,57.76,57.81,57.7,57.75,23649.0,51.7951,51.8399,51.7412,51.7861,23649.0
2016-12-19 11:10:00,57.75,57.77,57.64,57.66,26873.0,51.7861,51.804,51.6874,51.7054,26873.0
2016-12-19 11:15:00,57.66,57.73,57.66,57.67,14248.0,51.7054,51.7682,51.7054,51.7143,14248.0
2016-12-19 11:20:00,57.67,57.74,57.65,57.7,42834.0,51.7143,51.7771,51.6964,51.7412,42834.0
2016-12-19 11:25:00,57.7,57.7,57.53,57.65,16063.0,51.7412,51.7412,51.5888,51.6964,16063.0
2016-12-19 11:30:00,57.64,57.65,57.6,57.6,18657.0,51.6874,51.6964,51.6516,51.6516,18657.0
2016-12-19 11:35:00,57.59,57.66,57.59,57.61,10693.0,51.6426,51.7054,51.6426,51.6605,10693.0
2016-12-19 11:40:00,57.61,57.62,57.51,57.55,15614.0,51.6605,51.6695,51.5709,51.6067,15614.0
2016-12-19 11:45:00,57.55,57.56,57.53,57.53,7682.0,51.6067,51.6157,51.5888,51.5888,7682.0
2016-12-19 11:50:00,57.53,57.62,57.53,57.58,9895.0,51.5888,51.6695,51.5888,51.6336,9895.0
2016-12-19 11:55:00,57.59,57.62,57.51,57.52,13675.0,51.6426,51.6695,51.5709,51.5798,13675.0
2016-12-19 12:00:00,57.51,57.51,57.47,57.48,21625.0,51.5709,51.5709,51.535,51.544,21625.0
2016-12-19 12:05:00,57.48,57.55,57.47,57.53,32670.0,51.544,51.6067,51.535,51.5888,32670.0
2016-12-19 12:10:00,57.54,57.58,57.54,57.57,7970.0,51.5978,51.6336,51.5978,51.6247,7970.0
2016-12-19 12:15:00,57.57,57.63,57.56,57.59,17723.0,51.6247,51.6785,51.6157,51.6426,17723.0
2016-12-19 12:20:00,57.59,57.59,57.53,57.55,9149.0,51.6426,51.6426,51.5888,51.6067,9149.0
2016-12-19 12:25:00,57.56,57.63,57.55,57.63,13250.0,51.6157,51.6785,51.6067,51.6785,13250.0
2016-12-19 12:30:00,57.62,57.62,57.55,57.55,13463.0,51.6695,51.6695,51.6067,51.6067,13463.0
2016-12-19 12:35:00,57.56,57.59,57.55,57.57,6557.0,51.6157,51.6426,51.6067,51.6247,6557.0
2016-12-19 12:40:00,57.57,57.57,57.51,57.52,4234.0,51.6247,51.6247,51.5709,51.5798,4234.0
2016-12-19 12:45:00,57.53,57.54,57.45,57.47,10835.0,51.5888,51.5978,51.5171,51.535,10835.0
2016-12-19 12:50:00,57.48,57.48,57.44,57.47,7591.0,51.544,51.544,51.5081,51.535,7591.0
2016-12-19 12:55:00,57.47,57.5,57.44,57.45,7906.0,51.535,51.5619,51.5081,51.5171,7906.0
2016-12-19 13:00:00,57.46,57.52,57.45,57.52,11503.0,51.526,51.5798,51.5171,51.5798,11503.0
2016-12-19 13:05:00,57.52,57.57,57.52,57.56,4425.0,51.5798,51.6247,51.5798,51.6157,4425.0
2016-12-19 13:10:00,57.56,57.58,57.48,57.5,21918.0,51.6157,51.6336,51.544,51.5619,21918.0
2016-12-19 13:15:00,57.49,57.49,57.44,57.45,22620.0,51.5529,51.5529,51.5081,51.5171,22620.0
2016-12-19 13:20:00,57.44,57.5,57.41,57.49,33261.0,51.5081,51.5619,51.4812,51.5529,33261.0
2016-12-19 13:25:00,57.49,57.53,57.45,57.49,24251.0,51.5529,51.5888,51.5171,51.5529,24251.0
2016-12-19 13:30:00,57.49,57.57,57.49,57.57,16401.0,51.5529,51.6247,51.5529,51.6247,16401.0
2016-12-19 13:35:00,57.57,57.58,57.52,57.52,15972.0,51.6247,51.6336,51.5798,51.5798,15972.0
2016-12-19 13:40:00,57.53,57.56,57.52,57.54,11712.0,51.5888,51.6157,51.5798,51.5978,11712.0
2016-12-19 13:45:00,57.53,57.56,57.52,57.52,14639.0,51.5888,51.6157,51.5798,51.5798,14639.0
2016-12-19 13:50:00,57.52,57.57,57.52,57.55,17245.0,51.5798,51.6247,51.5798,51.6067,17245.0
2016-12-19 13:55:00,57.54,57.58,57.53,57.58,16012.0,51.5978,51.6336,51.5888,51.6336,16012.0
2016-12-19 14:00:00,57.57,57.58,57.54,57.55,8888.0,51.6247,51.6336,51.5978,51.6067,8888.0
2016-12-19 14:05:00,57.55,57.64,57.55,57.62,19276.0,51.6067,51.6874,51.6067,51.6695,19276.0
2016-12-19 14:10:00,57.63,57.63,57.58,57.59,21927.0,51.6785,51.6785,51.6336,51.6426,21927.0
2016-12-19 14:15:00,57.6,57.62,57.57,57.59,16509.0,51.6516,51.6695,51.6247,51.6426,16509.0
2016-12-19 14:20:00,57.58,57.61,57.57,57.59,18208.0,51.6336,51.6605,51.6247,51.6426,18208.0
2016-12-19 14:25:00,57.58,57.62,57.57,57.59,16283.0,51.6336,51.6695,51.6247,51.6426,16283.0
2016-12-19 14:30:00,57.59,57.6,57.53,57.55,19708.0,51.6426,51.6516,51.5888,51.6067,19708.0
2016-12-19 14:35:00,57.56,57.56,57.51,57.51,16975.0,51.6157,51.6157,51.5709,51.5709,16975.0
2016-12-19 14:40:00,57.52,57.54,57.49,57.53,7942.0,51.5798,51.5978,51.5529,51.5888,7942.0
2016-12-19 14:45:00,57.52,57.53,57.48,57.5,11810.0,51.5798,51.5888,51.544,51.5619,11810.0
2016-12-19 14:50:00,57.5,57.53,57.47,57.53,13631.0,51.5619,51.5888,51.535,51.5888,13631.0
2016-12-19 14:55:00,57.53,57.53,57.47,57.47,17064.0,51.5888,51.5888,51.535,51.535,17064.0
2016-12-19 15:00:00,57.47,57.51,57.43,57.51,17571.0,51.535,51.5709,51.4991,51.5709,17571.0
2016-12-19 15:05:00,57.51,57.51,57.44,57.44,32420.0,51.5709,51.5709,51.5081,51.5081,32420.0
2016-12-19 15:10:00,57.45,57.46,57.42,57.42,18813.0,51.5171,51.526,51.4902,51.4902,18813.0
2016-12-19 15:15:00,57.42,57.43,57.36,57.38,38976.0,51.4902,51.4991,51.4364,51.4543,38976.0
2016-12-19 15:20:00,57.39,57.42,57.36,57.42,23769.0,51.4633,51.4902,51.4364,51.4902,23769.0
2016-12-19 15:25:00,57.41,57.52,57.39,57.52,16741.0,51.4812,51.5798,51.4633,51.5798,16741.0
2016-12-19 15:30:00,57.53,57.54,57.47,57.47,27939.0,51.5888,51.5978,51.535,51.535,27939.0
2016-12-19 15:35:00,57.48,57.51,57.47,57.51,23122.0,51.544,51.5709,51.535,51.5709,23122.0
2016-12-19 15:40:00,57.51,57.55,57.48,57.55,37836.0,51.5709,51.6067,51.544,51.6067,37836.0
2016-12-19 15:45:00,57.55,57.55,57.49,57.5,48970.0,51.6067,51.6067,51.5529,51.5619,48970.0
2016-12-19 15:50:00,57.51,57.55,57.49,57.54,63620.0,51.5709,51.6067,51.5529,51.5978,63620.0
2016-12-19 15:55:00,57.54,57.79,57.53,57.66,345595.0,51.5978,51.822,51.5888,51.7054,345595.0
2016-12-20 09:30:00,58.01,58.01,57.86,57.89,58375.0,52.0192,52.0192,51.8847,51.9116,58375.0
2016-12-20 09:35:00,57.86,57.9,57.68,57.76,25064.0,51.8847,51.9206,51.7233,51.7951,25064.0
2016-12-20 09:40:00,57.76,57.88,57.65,57.7,40638.0,51.7951,51.9027,51.6964,51.7412,40638.0
2016-12-20 09:45:00,57.73,57.74,57.51,57.61,14816.0,51.7682,51.7771,51.5709,51.6605,14816.0
2016-12-20 09:50:00,57.63,57.69,57.57,57.63,33310.0,51.6785,51.7323,51.6247,51.6785,33310.0
2016-12-20 09:55:00,57.65,57.69,57.61,57.61,25770.0,51.6964,51.7323,51.6605,51.6605,25770.0
2016-12-20 10:00:00,57.62,57.69,57.59,57.63,10957.0,51.6695,51.7323,51.6426,51.6785,10957.0
2016-12-20 10:05:00,57.59,57.66,57.58,57.65,12842.0,51.6426,51.7054,51.6336,51.6964,12842.0
2016-12-20 10:10:00,57.66,57.7,57.58,57.62,9260.0,51.7054,51.7412,51.6336,51.6695,9260.0
2016-12-20 10:15:00,57.61,57.63,57.57,57.63,21431.0,51.6605,51.6785,51.6247,51.6785,21431.0
2016-12-20 10:20:00,57.63,57.63,57.52,57.52,18436.0,51.6785,51.6785,51.5798,51.5798,18436.0
2016-12-20 10:25:00,57.52,57.57,57.48,57.49,28902.0,51.5798,51.6247,51.544,51.5529,28902.0
2016-12-20 10:30:00,57.48,57.49,57.42,57.46,14944.0,51.544,51.5529,51.4902,51.526,14944.0
2016-12-20 10:35:00,57.46,57.55,57.43,57.53,14553.0,51.526,51.6067,51.4991,51.5888,14553.0
2016-12-20 10:40:00,57.55,57.65,57.52,57.62,17155.0,51.6067,51.6964,51.5798,51.6695,17155.0
2016-12-20 10:45:00,57.63,57.74,57.62,57.69,17324.0,51.6785,51.7771,51.6695,51.7323,17324.0
2016-12-20 10:50:00,57.69,57.76,57.68,57.7,39990.0,51.7323,51.7951,51.7233,51.7412,39990.0
2016-12-20 10:55:00,57.71,57.73,57.69,57.7,83388.0,51.7502,51.7682,51.7323,51.7412,83388.0
2016-12-20 11:00:00,57.71,57.91,57.7,57.85,20354.0,51.7502,51.9296,51.7412,51.8758,20354.0
2016-12-20 11:05:00,57.85,57.94,57.8,57.94,18271.0,51.8758,51.9565,51.8309,51.9565,18271.0
2016-12-20 11:10:00,57.92,57.96,57.85,57.92,13954.0,51.9385,51.9744,51.8758,51.9385,13954.0
2016-12-20 11:15:00,57.92,57.94,57.86,57.86,29112.0,51.9385,51.9565,51.8847,51.8847,29112.0
2016-12-20 11:20:00,57.86,57.94,57.8,57.91,16938.0,51.8847,51.9565,51.8309,51.9296,16938.0
2016-12-20 11:25:00,57.93,57.94,57.86,57.9,6819.0,51.9475,51.9565,51.8847,51.9206,6819.0
2016-12-20 11:30:00,57.89,57.9,57.82,57.89,13163.0,51.9116,51.9206,51.8489,51.9116,13163.0
2016-12-20 11:35:00,57.88,57.89,57.74,57.74,55671.0,51.9027,51.9116,51.7771,51.7771,55671.0
2016-12-20 11:40:00,57.74,57.81,57.72,57.8,16691.0,51.7771,51.8399,51.7592,51.8309,16691.0
2016-12-20 11:45:00,57.81,57.84,57.79,57.8,6514.0,51.8399,51.8668,51.822,51.8309,6514.0
2016-12-20 11:50:00,57.8,57.81,57.74,57.79,27083.0,51.8309,51.8399,51.7771,51.822,27083.0
2016-12-20 11:55:00,57.8,57.82,57.79,57.8,11155.0,51.8309,51.8489,51.822,51.8309,11155.0
2016-12-20 12:00:00,57.81,57.82,57.75,57.78,24879.0,51.8399,51.8489,51.7861,51.813,24879.0
2016-12-20 12:05:00,57.78,57.79,57.71,57.71,40314.0,51.813,51.822,51.7502,51.7502,40314.0
2016-12-20 12:10:00,57.71,57.8,57.71,57.78,17514.0,51.7502,51.8309,51.7502,51.813,17514.0
2016-12-20 12:15:00,57.78,57.8,57.73,57.77,14314.0,51.813,51.8309,51.7682,51.804,14314.0
2016-12-20 12:20:00,57.77,57.81,57.73,57.78,10629.0,51.804,51.8399,51.7682,51.813,10629.0
2016-12-20 12:25:00,57.78,57.8,57.77,57.8,4838.0,51.813,51.8309,51.804,51.8309,4838.0
2016-12-20 12:30:00,57.8,57.82,57.77,57.79,12435.0,51.8309,51.8489,51.804,51.822,12435.0
2016-12-20 12:35:00,57.79,57.81,57.78,57.8,7308.0,51.822,51.8399,51.813,51.8309,7308.0
2016-12-20 12:40:00,57.8,57.88,57.79,57.83,47283.0,51.8309,51.9027,51.822,51.8578,47283.0
2016-12-20 12:45:00,57.84,57.84,57.8,57.82,7188.0,51.8668,51.8668,51.8309,51.8489,7188.0
2016-12-20 12:50:00,57.82,57.82,57.78,57.79,7756.0,51.8489,51.8489,51.813,51.822,7756.0
2016-12-20 12:55:00,57.79,57.85,57.77,57.78,15820.0,51.822,51.8758,51.804,51.813,15820.0
2016-12-20 13:00:00,57.78,57.81,57.77,57.81,6998.0,51.813,51.8399,51.804,51.8399,6998.0
2016-12-20 13:05:00,57.82,57.85,57.8,57.81,5092.0,51.8489,51.8758,51.8309,51.8399,5092.0
2016-12-20 13:10:00,57.8,57.83,57.78,57.81,8827.0,51.8309,51.8578,51.813,51.8399,8827.0
2016-12-20 13:15:00,57.8,57.83,57.78,57.81,15574.0,51.8309,51.8578,51.813,51.8399,15574.0
2016-12-20 13:20:00,57.81,57.84,57.81,57.83,10215.0,51.8399,51.8668,51.8399,51.8578,10215.0
2016-12-20 13:25:00,57.83,57.83,57.78,57.8,28489.0,51.8578,51.8578,51.813,51.8309,28489.0
2016-12-20 13:30:00,57.82,57.87,57.81,57.84,9302.0,51.8489,51.8937,51.8399,51.8668,9302.0
2016-12-20 13:35:00,57.83,57.85,57.81,57.84,8903.0,51.8578,51.8758,51.8399,51.8668,8903.0
2016-12-20 13:40:00,57.85,57.85,57.79,57.82,8319.0,51.8758,51.8758,51.822,51.8489,8319.0
2016-12-20 13:45:00,57.81,57.82,57.79,57.82,6818.0,51.8399,51.8489,51.822,51.8489,6818.0
2016-12-20 13:50:00,57.81,57.84,57.79,57.82,9018.0,51.8399,51.8668,51.822,51.8489,9018.0
2016-12-20 13:55:00,57.82,57.82,57.78,57.82,7484.0,51.8489,51.8489,51.813,51.8489,7484.0
2016-12-20 14:00:00,57.83,57.84,57.78,57.81,12362.0,51.8578,51.8668,51.813,51.8399,12362.0
2016-12-20 14:05:00,57.82,57.82,57.79,57.8,9626.0,51.8489,51.8489,51.822,51.8309,9626.0
2016-12-20 14:10:00,57.8,57.82,57.79,57.81,7738.0,51.8309,51.8489,51.822,51.8399,7738.0
2016-12-20 14:15:00,57.81,57.83,57.78,57.82,13517.0,51.8399,51.8578,51.813,51.8489,13517.0
2016-12-20 14:20:00,57.82,57.82,57.8,57.8,12571.0,51.8489,51.8489,51.8309,51.8309,12571.0
2016-12-20 14:25:00,57.8,57.85,57.79,57.82,16288.0,51.8309,51.8758,51.822,51.8489,16288.0
2016-12-20 14:30:00,57.83,57.84,57.8,57.81,34607.0,51.8578,51.8668,51.8309,51.8399,34607.0
2016-12-20 14:35:00,57.81,57.82,57.81,57.81,6975.0,51.8399,51.8489,51.8399,51.8399,6975.0
2016-12-20 14:40:00,57.82,57.83,57.8,57.81,21664.0,51.8489,51.8578,51.8309,51.8399,21664.0
2016-12-20 14:45:00,57.8,57.82,57.77,57.78,20591.0,51.8309,51.8489,51.804,51.813,20591.0
2016-12-20 14:50:00,57.78,57.83,57.78,57.81,18569.0,51.813,51.8578,51.813,51.8399,18569.0
2016-12-20 14:55:00,57.8,57.85,57.78,57.85,20339.0,51.8309,51.8758,51.813,51.8758,20339.0
2016-12-20 15:00:00,57.84,57.85,57.82,57.85,9461.0,51.8668,51.8758,51.8489,51.8758,9461.0
2016-12-20 15:05:00,57.84,57.88,57.84,57.86,14864.0,51.8668,51.9027,51.8668,51.8847,14864.0
2016-12-20 15:10:00,57.86,57.87,57.84,57.85,14881.0,51.8847,51.8937,51.8668,51.8758,14881.0
2016-12-20 15:15:00,57.85,57.88,57.84,57.87,16451.0,51.8758,51.9027,51.8668,51.8937,16451.0
2016-12-20 15:20:00,57.87,57.89,57.85,57.88,18205.0,51.8937,51.9116,51.8758,51.9027,18205.0
2016-12-20 15:25:00,57.88,57.98,57.86,57.98,18293.0,51.9027,51.9923,51.8847,51.9923,18293.0
2016-12-20 15:30:00,57.99,57.99,57.91,57.94,25327.0,52.0013,52.0013,51.9296,51.9565,25327.0
2016-12-20 15:35:00,57.94,57.95,57.91,57.93,26344.0,51.9565,51.9654,51.9296,51.9475,26344.0
2016-12-20 15:40:00,57.94,57.95,57.91,57.95,41994.0,51.9565,51.9654,51.9296,51.9654,41994.0
2016-12-20 15:45:00,57.95,58.01,57.93,57.99,55846.0,51.9654,52.0192,51.9475,52.0013,55846.0
2016-12-20 15:50:00,57.98,58.0,57.97,58.0,52916.0,51.9923,52.0103,51.9834,52.0103,52916.0
2016-12-20 15:55:00,58.0,58.07,57.99,58.06,181566.0,52.0103,52.073,52.0013,52.0641,181566.0
2016-12-21 09:30:00,58.07,58.07,57.45,57.61,42222.0,52.073,52.073,51.5171,51.6605,42222.0
2016-12-21 09:35:00,57.66,57.84,57.59,57.79,6645.0,51.7054,51.8668,51.6426,51.822,6645.0
2016-12-21 09:40:00,57.75,57.89,57.69,57.87,7642.0,51.7861,51.9116,51.7323,51.8937,7642.0
2016-12-21 09:45:00,57.83,57.86,57.76,57.79,12572.0,51.8578,51.8847,51.7951,51.822,12572.0
2016-12-21 09:50:00,57.81,57.83,57.72,57.74,16196.0,51.8399,51.8578,51.7592,51.7771,16196.0
2016-12-21 09:55:00,57.73,57.75,57.62,57.63,16102.0,51.7682,51.7861,51.6695,51.6785,16102.0
2016-12-21 10:00:00,57.66,57.67,57.44,57.47,25367.0,51.7054,51.7143,51.5081,51.535,25367.0
2016-12-21 10:05:00,57.46,57.5,57.44,57.47,18120.0,51.526,51.5619,51.5081,51.535,18120.0
2016-12-21 10:10:00,57.48,57.52,57.42,57.46,20253.0,51.544,51.5798,51.4902,51.526,20253.0
2016-12-21 10:15:00,57.46,57.59,57.46,57.52,11897.0,51.526,51.6426,51.526,51.5798,11897.0
2016-12-21 10:20:00,57.53,57.7,57.53,57.66,25034.0,51.5888,51.7412,51.5888,51.7054,25034.0
2016-12-21 10:25:00,57.67,57.68,57.58,57.64,8540.0,51.7143,51.7233,51.6336,51.6874,8540.0
2016-12-21 10:30:00,57.64,57.64,57.52,57.6,16430.0,51.6874,51.6874,51.5798,51.6516,16430.0
2016-12-21 10:35:00,57.6,57.68,57.59,57.6,14293.0,51.6516,51.7233,51.6426,51.6516,14293.0
2016-12-21 10:40:00,57.59,57.64,57.54,57.57,20130.0,51.6426,51.6874,51.5978,51.6247,20130.0
2016-12-21 10:45:00,57.55,57.6,57.51,57.52,14943.0,51.6067,51.6516,51.5709,51.5798,14943.0
2016-12-21 10:50:00,57.52,57.55,57.43,57.45,16725.0,51.5798,51.6067,51.4991,51.5171,16725.0
2016-12-21 10:55:00,57.5,57.5,57.42,57.42,5876.0,51.5619,51.5619,51.4902,51.4902,5876.0
2016-12-21 11:00:00,57.42,57.48,57.42,57.44,22361.0,51.4902,51.544,51.4902,51.5081,22361.0
2016-12-21 11:05:00,57.44,57.51,57.4,57.44,27992.0,51.5081,51.5709,51.4722,51.5081,27992.0
2016-12-21 11:10:00,57.44,57.45,57.41,57.43,13167.0,51.5081,51.5171,51.4812,51.4991,13167.0
2016-12-21 11:15:00,57.43,57.43,57.32,57.35,22200.0,51.4991,51.4991,51.4005,51.4274,22200.0
2016-12-21 11:20:00,57.35,57.46,57.34,57.45,13159.0,51.4274,51.526,51.4184,51.5171,13159.0
2016-12-21 11:25:00,57.45,57.45,57.31,57.37,25476.0,51.5171,51.5171,51.3915,51.4453,25476.0
2016-12-21 11:30:00,57.39,57.43,57.33,57.42,14912.0,51.4633,51.4991,51.4095,51.4902,14912.0
2016-12-21 11:35:00,57.44,57.53,57.39,57.44,9537.0,51.5081,51.5888,51.4633,51.5081,9537.0
2016-12-21 11:40:00,57.43,57.49,57.43,57.46,5728.0,51.4991,51.5529,51.4991,51.526,5728.0
2016-12-21 11:45:00,57.46,57.48,57.39,57.47,6870.0,51.526,51.544,51.4633,51.535,6870.0
2016-12-21 11:50:00,57.48,57.5,57.43,57.45,10152.0,51.544,51.5619,51.4991,51.5171,10152.0
2016-12-21 11:55:00,57.46,57.48,57.31,57.32,21002.0,51.526,51.544,51.3915,51.4005,21002.0
2016-12-21 12:00:00,57.34,57.43,57.34,57.42,6836.0,51.4184,51.4991,51.4184,51.4902,6836.0
2016-12-21 12:05:00,57.45,57.45,57.34,57.37,7018.0,51.5171,51.5171,51.4184,51.4453,7018.0
2016-12-21 12:10:00,57.38,57.39,57.31,57.36,24039.0,51.4543,51.4633,51.3915,51.4364,24039.0
2016-12-21 12:15:00,57.36,57.42,57.35,57.41,9889.0,51.4364,51.4902,51.4274,51.4812,9889.0
2016-12-21 12:20:00,57.42,57.43,57.36,57.4,16523.0,51.4902,51.4991,51.4364,51.4722,16523.0
2016-12-21 12:25:00,57.39,57.4,57.35,57.37,18074.0,51.4633,51.4722,51.4274,51.4453,18074.0
2016-12-21 12:30:00,57.37,57.41,57.33,57.36,12948.0,51.4453,51.4812,51.4095,51.4364,12948.0
2016-12-21 12:35:00,57.37,57.41,57.37,57.39,3950.0,51.4453,51.4812,51.4453,51.4633,3950.0
2016-12-21 12:40:00,57.39,57.43,57.37,57.41,18453.0,51.4633,51.4991,51.4453,51.4812,18453.0
2016-12-21 12:45:00,57.4,57.41,57.36,57.41,4610.0,51.4722,51.4812,51.4364,51.4812,4610.0
2016-12-21 12:50:00,57.41,57.41,57.33,57.36,6800.0,51.4812,51.4812,51.4095,51.4364,6800.0
2016-12-21 12:55:00,57.36,57.37,57.32,57.32,7397.0,51.4364,51.4453,51.4005,51.4005,7397.0
2016-12-21 13:00:00,57.35,57.39,57.34,57.36,7661.0,51.4274,51.4633,51.4184,51.4364,7661.0
2016-12-21 13:05:00,57.38,57.38,57.33,57.33,6453.0,51.4543,51.4543,51.4095,51.4095,6453.0
2016-12-21 13:10:00,57.35,57.36,57.32,57.34,6635.0,51.4274,51.4364,51.4005,51.4184,6635.0
2016-12-21 13:15:00,57.34,57.37,57.33,57.33,7100.0,51.4184,51.4453,51.4095,51.4095,7100.0
2016-12-21 13:20:00,57.33,57.37,57.32,57.34,12910.0,51.4095,51.4453,51.4005,51.4184,12910.0
2016-12-21 13:25:00,57.34,57.36,57.31,57.35,7445.0,51.4184,51.4364,51.3915,51.4274,7445.0
2016-12-21 13:30:00,57.34,57.35,57.32,57.35,5795.0,51.4184,51.4274,51.4005,51.4274,5795.0
2016-12-21 13:35:00,57.34,57.38,57.32,57.35,14285.0,51.4184,51.4543,51.4005,51.4274,14285.0
2016-12-21 13:40:00,57.35,57.38,57.35,57.37,5717.0,51.4274,51.4543,51.4274,51.4453,5717.0
2016-12-21 13:45:00,57.38,57.4,57.35,57.37,12239.0,51.4543,51.4722,51.4274,51.4453,12239.0
2016-12-21 13:50:00,57.37,57.4,57.33,57.39,14405.0,51.4453,51.4722,51.4095,51.4633,14405.0
2016-12-21 13:55:00,57.39,57.39,57.31,57.31,11165.0,51.4633,51.4633,51.3915,51.3915,11165.0
2016-12-21 14:00:00,57.32,57.34,57.3,57.34,9911.0,51.4005,51.4184,51.3826,51.4184,9911.0
2016-12-21 14:05:00,57.33,57.42,57.33,57.4,13407.0,51.4095,51.4902,51.4095,51.4722,13407.0
2016-12-21 14:10:00,57.39,57.44,57.33,57.42,26233.0,51.4633,51.5081,51.4095,51.4902,26233.0
2016-12-21 14:15:00,57.41,57.42,57.37,57.39,11506.0,51.4812,51.4902,51.4453,51.4633,11506.0
2016-12-21 14:20:00,57.39,57.42,57.38,57.4,7736.0,51.4633,51.4902,51.4543,51.4722,7736.0
2016-12-21 14:25:00,57.4,57.41,57.33,57.36,12760.0,51.4722,51.4812,51.4095,51.4364,12760.0
2016-12-21 14:30:00,57.36,57.38,57.33,57.36,8435.0,51.4364,51.4543,51.4095,51.4364,8435.0
2016-12-21 14:35:00,57.38,57.41,57.36,57.4,11713.0,51.4543,51.4812,51.4364,51.4722,11713.0
2016-12-21 14:40:00,57.42,57.42,57.35,57.36,9841.0,51.4902,51.4902,51.4274,51.4364,9841.0
2016-12-21 14:45:00,57.37,57.39,57.36,57.38,9943.0,51.4453,51.4633,51.4364,51.4543,9943.0
2016-12-21 14:50:00,57.39,57.39,57.36,57.36,7401.0,51.4633,51.4633,51.4364,51.4364,7401.0
2016-12-21 14:55:00,57.36,57.38,57.34,57.36,21748.0,51.4364,51.4543,51.4184,51.4364,21748.0
2016-12-21 15:00:00,57.36,57.44,57.36,57.42,16525.0,51.4364,51.5081,51.4364,51.4902,16525.0
2016-12-21 15:05:00,57.42,57.42,57.33,57.33,13190.0,51.4902,51.4902,51.4095,51.4095,13190.0
2016-12-21 15:10:00,57.35,57.42,57.35,57.39,14407.0,51.4274,51.4902,51.4274,51.4633,14407.0
2016-12-21 15:15:00,57.38,57.39,57.34,57.37,17600.0,51.4543,51.4633,51.4184,51.4453,17600.0
2016-12-21 15:20:00,57.36,57.39,57.35,57.39,16809.0,51.4364,51.4633,51.4274,51.4633,16809.0
2016-12-21 15:25:00,57.39,57.41,57.36,57.38,18044.0,51.4633,51.4812,51.4364,51.4543,18044.0
2016-12-21 15:30:00,57.38,57.38,57.33,57.33,20142.0,51.4543,51.4543,51.4095,51.4095,20142.0
2016-12-21 15:35:00,57.33,57.34,57.3,57.34,17097.0,51.4095,51.4184,51.3826,51.4184,17097.0
2016-12-21 15:40:00,57.33,57.37,57.32,57.34,26454.0,51.4095,51.4453,51.4005,51.4184,26454.0
2016-12-21 15:45:00,57.34,57.37,57.31,57.35,29448.0,51.4184,51.4453,51.3915,51.4274,29448.0
2016-12-21 15:50:00,57.34,57.38,57.33,57.38,60441.0,51.4184,51.4543,51.4095,51.4543,60441.0
2016-12-21 15:55:00,57.38,57.39,57.29,57.3,156355.0,51.4543,51.4633,51.3736,51.3826,156355.0
2016-12-22 09:30:00,57.28,57.28,56.85,57.18,55789.0,51.3646,51.3646,50.979,51.275,55789.0
2016-12-22 09:35:00,57.17,57.19,56.86,56.98,38137.0,51.266,51.2839,50.988,51.0956,38137.0
2016-12-22 09:40:00,56.98,57.04,56.89,57.01,27344.0,51.0956,51.1494,51.0149,51.1225,27344.0
2016-12-22 09:45:00,57.03,57.17,57.0,57.14,14301.0,51.1404,51.266,51.1135,51.2391,14301.0
2016-12-22 09:50:00,57.14,57.16,56.98,57.0,7971.0,51.2391,51.257,51.0956,51.1135,7971.0
2016-12-22 09:55:00,57.0,57.03,56.95,57.0,8374.0,51.1135,51.1404,51.0687,51.1135,8374.0
2016-12-22 10:00:00,57.03,57.12,57.01,57.11,7976.0,51.1404,51.2211,51.1225,51.2122,7976.0
2016-12-22 10:05:00,57.1,57.17,57.06,57.08,16855.0,51.2032,51.266,51.1673,51.1853,16855.0
2016-12-22 10:10:00,57.08,57.14,57.02,57.12,18680.0,51.1853,51.2391,51.1315,51.2211,18680.0
2016-12-22 10:15:00,57.13,57.14,57.1,57.1,5178.0,51.2301,51.2391,51.2032,51.2032,5178.0
2016-12-22 10:20:00,57.1,57.14,57.07,57.13,8772.0,51.2032,51.2391,51.1763,51.2301,8772.0
2016-12-22 10:25:00,57.15,57.17,57.12,57.14,12831.0,51.248,51.266,51.2211,51.2391,12831.0
2016-12-22 10:30:00,57.15,57.15,57.09,57.11,13209.0,51.248,51.248,51.1942,51.2122,13209.0
2016-12-22 10:35:00,57.1,57.16,57.06,57.11,29022.0,51.2032,51.257,51.1673,51.2122,29022.0
2016-12-22 10:40:00,57.1,57.14,57.09,57.13,10270.0,51.2032,51.2391,51.1942,51.2301,10270.0
2016-12-22 10:45:00,57.14,57.17,57.09,57.13,11505.0,51.2391,51.266,51.1942,51.2301,11505.0
2016-12-22 10:50:00,57.11,57.2,57.08,57.17,52090.0,51.2122,51.2929,51.1853,51.266,52090.0
2016-12-22 10:55:00,57.17,57.21,57.13,57.13,12718.0,51.266,51.3019,51.2301,51.2301,12718.0
2016-12-22 11:00:00,57.11,57.21,57.1,57.18,13772.0,51.2122,51.3019,51.2032,51.275,13772.0
2016-12-22 11:05:00,57.17,57.18,57.08,57.13,11915.0,51.266,51.275,51.1853,51.2301,11915.0
2016-12-22 11:10:00,57.13,57.18,57.11,57.11,17902.0,51.2301,51.275,51.2122,51.2122,17902.0
2016-12-22 11:15:00,57.11,57.14,57.06,57.09,13238.0,51.2122,51.2391,51.1673,51.1942,13238.0
2016-12-22 11:20:00,57.08,57.09,57.0,57.02,50615.0,51.1853,51.1942,51.1135,51.1315,50615.0
2016-12-22 11:25:00,57.01,57.02,56.83,56.87,36481.0,51.1225,51.1315,50.9611,50.997,36481.0
2016-12-22 11:30:00,56.88,56.89,56.84,56.89,17261.0,51.0059,51.0149,50.9701,51.0149,17261.0
2016-12-22 11:35:00,56.89,56.94,56.88,56.89,9255.0,51.0149,51.0597,51.0059,51.0149,9255.0
2016-12-22 11:40:00,56.89,56.9,56.84,56.86,16084.0,51.0149,51.0239,50.9701,50.988,16084.0
2016-12-22 11:45:00,56.84,56.92,56.84,56.89,13244.0,50.9701,51.0418,50.9701,51.0149,13244.0
2016-12-22 11:50:00,56.88,56.93,56.88,56.92,10815.0,51.0059,51.0508,51.0059,51.0418,10815.0
2016-12-22 11:55:00,56.91,56.98,56.88,56.95,14058.0,51.0328,51.0956,51.0059,51.0687,14058.0
2016-12-22 12:00:00,56.94,57.09,56.92,57.07,12207.0,51.0597,51.1942,51.0418,51.1763,12207.0
2016-12-22 12:05:00,57.06,57.1,57.05,57.08,11742.0,51.1673,51.2032,51.1584,51.1853,11742.0
2016-12-22 12:10:00,57.08,57.11,57.05,57.09,8341.0,51.1853,51.2122,51.1584,51.1942,8341.0
2016-12-22 12:15:00,57.1,57.1,57.03,57.1,8400.0,51.2032,51.2032,51.1404,51.2032,8400.0
2016-12-22 12:20:00,57.09,57.11,57.0,57.07,9160.0,51.1942,51.2122,51.1135,51.1763,9160.0
2016-12-22 12:25:00,57.07,57.09,57.03,57.07,12098.0,51.1763,51.1942,51.1404,51.1763,12098.0
2016-12-22 12:30:00,57.07,57.08,57.0,57.0,6980.0,51.1763,51.1853,51.1135,51.1135,6980.0
2016-12-22 12:35:00,57.01,57.07,57.01,57.03,9855.0,51.1225,51.1763,51.1225,51.1404,9855.0
2016-12-22 12:40:00,57.03,57.03,56.97,56.98,9529.0,51.1404,51.1404,51.0866,51.0956,9529.0
2016-12-22 12:45:00,56.99,57.07,56.98,57.06,15597.0,51.1046,51.1763,51.0956,51.1673,15597.0
2016-12-22 12:50:00,57.05,57.06,56.98,57.04,5711.0,51.1584,51.1673,51.0956,51.1494,5711.0
2016-12-22 12:55:00,57.03,57.04,56.96,56.97,10624.0,51.1404,51.1494,51.0777,51.0866,10624.0
2016-12-22 13:00:00,56.98,57.02,56.97,57.01,4875.0,51.0956,51.1315,51.0866,51.1225,4875.0
2016-12-22 13:05:00,57.01,57.04,56.99,56.99,6820.0,51.1225,51.1494,51.1046,51.1046,6820.0
2016-12-22 13:10:00,56.99,57.05,56.99,57.01,6679.0,51.1046,51.1584,51.1046,51.1225,6679.0
2016-12-22 13:15:00,57.02,57.06,57.01,57.02,11107.0,51.1315,51.1673,51.1225,51.1315,11107.0
2016-12-22 13:20:00,57.02,57.06,57.0,57.0,7171.0,51.1315,51.1673,51.1135,51.1135,7171.0
2016-12-22 13:25:00,57.0,57.04,56.98,57.04,10305.0,51.1135,51.1494,51.0956,51.1494,10305.0
2016-12-22 13:30:00,57.04,57.05,56.95,56.96,17410.0,51.1494,51.1584,51.0687,51.0777,17410.0
2016-12-22 13:35:00,56.97,56.98,56.95,56.96,7132.0,51.0866,51.0956,51.0687,51.0777,7132.0
2016-12-22 13:40:00,56.97,57.07,56.97,57.07,21615.0,51.0866,51.1763,51.0866,51.1763,21615.0
2016-12-22 13:45:00,57.06,57.16,57.06,57.16,6126.0,51.1673,51.257,51.1673,51.257,6126.0
2016-12-22 13:50:00,57.16,57.16,57.11,57.15,9810.0,51.257,51.257,51.2122,51.248,9810.0
2016-12-22 13:55:00,57.15,57.16,57.09,57.13,11280.0,51.248,51.257,51.1942,51.2301,11280.0
2016-12-22 14:00:00,57.13,57.19,57.12,57.19,7476.0,51.2301,51.2839,51.2211,51.2839,7476.0
2016-12-22 14:05:00,57.2,57.21,57.15,57.19,15152.0,51.2929,51.3019,51.248,51.2839,15152.0
2016-12-22 14:10:00,57.17,57.18,57.15,57.17,7663.0,51.266,51.275,51.248,51.266,7663.0
2016-12-22 14:15:00,57.18,57.18,57.14,57.14,8742.0,51.275,51.275,51.2391,51.2391,8742.0
2016-12-22 14:20:00,57.14,57.21,57.1,57.19,8992.0,51.2391,51.3019,51.2032,51.2839,8992.0
2016-12-22 14:25:00,57.18,57.2,57.16,57.17,10039.0,51.275,51.2929,51.257,51.266,10039.0
2016-12-22 14:30:00,57.17,57.2,57.15,57.18,7516.0,51.266,51.2929,51.248,51.275,7516.0
2016-12-22 14:35:00,57.17,57.17,57.13,57.13,7793.0,51.266,51.266,51.2301,51.2301,7793.0
2016-12-22 14:40:00,57.14,57.15,57.12,57.15,6014.0,51.2391,51.248,51.2211,51.248,6014.0
2016-12-22 14:45:00,57.14,57.17,57.11,57.11,12161.0,51.2391,51.266,51.2122,51.2122,12161.0
2016-12-22 14:50:00,57.12,57.18,57.11,57.16,13063.0,51.2211,51.275,51.2122,51.257,13063.0
2016-12-22 14:55:00,57.17,57.18,57.12,57.12,6999.0,51.266,51.275,51.2211,51.2211,6999.0
2016-12-22 15:00:00,57.12,57.16,57.11,57.14,8330.0,51.2211,51.257,51.2122,51.2391,8330.0
2016-12-22 15:05:00,57.14,57.17,57.13,57.17,15246.0,51.2391,51.266,51.2301,51.266,15246.0
2016-12-22 15:10:00,57.16,57.2,57.16,57.18,17548.0,51.257,51.2929,51.257,51.275,17548.0
2016-12-22 15:15:00,57.19,57.23,57.17,57.22,17844.0,51.2839,51.3198,51.266,51.3108,17844.0
2016-12-22 15:20:00,57.22,57.25,57.18,57.18,16509.0,51.3108,51.3377,51.275,51.275,16509.0
2016-12-22 15:25:00,57.18,57.24,57.17,57.22,13277.0,51.275,51.3288,51.266,51.3108,13277.0
2016-12-22 15:30:00,57.22,57.23,57.18,57.19,33257.0,51.3108,51.3198,51.275,51.2839,33257.0
2016-12-22 15:35:00,57.19,57.22,57.17,57.22,17902.0,51.2839,51.3108,51.266,51.3108,17902.0
2016-12-22 15:40:00,57.22,57.25,57.2,57.22,22417.0,51.3108,51.3377,51.2929,51.3108,22417.0
2016-12-22 15:45:00,57.21,57.24,57.21,57.23,35006.0,51.3019,51.3288,51.3019,51.3198,35006.0
2016-12-22 15:50:00,57.24,57.26,57.19,57.26,46317.0,51.3288,51.3467,51.2839,51.3467,46317.0
2016-12-22 15:55:00,57.25,57.27,57.19,57.26,110286.0,51.3377,51.3557,51.2839,51.3467,110286.0
2016-12-23 09:30:00,57.21,57.45,57.06,57.07,29345.0,51.3019,51.5171,51.1673,51.1763,29345.0
2016-12-23 09:35:00,57.07,57.09,56.89,57.02,21161.0,51.1763,51.1942,51.0149,51.1315,21161.0
2016-12-23 09:40:00,57.04,57.11,56.98,57.01,5800.0,51.1494,51.2122,51.0956,51.1225,5800.0
2016-12-23 09:45:00,57.04,57.06,56.97,57.02,11492.0,51.1494,51.1673,51.0866,51.1315,11492.0
2016-12-23 09:50:00,57.04,57.16,57.03,57.05,5379.0,51.1494,51.257,51.1404,51.1584,5379.0
2016-12-23 09:55:00,57.02,57.09,57.01,57.02,4610.0,51.1315,51.1942,51.1225,51.1315,4610.0
2016-12-23 10:00:00,56.98,57.13,56.98,57.1,24999.0,51.0956,51.2301,51.0956,51.2032,24999.0
2016-12-23 10:05:00,57.11,57.17,57.1,57.12,28347.0,51.2122,51.266,51.2032,51.2211,28347.0
2016-12-23 10:10:00,57.13,57.13,57.09,57.12,9312.0,51.2301,51.2301,51.1942,51.2211,9312.0
2016-12-23 10:15:00,57.13,57.16,56.99,56.99,13137.0,51.2301,51.257,51.1046,51.1046,13137.0
2016-12-23 10:20:00,57.01,57.01,56.95,56.99,16660.0,51.1225,51.1225,51.0687,51.1046,16660.0
2016-12-23 10:25:00,56.99,56.99,56.87,56.9,9621.0,51.1046,51.1046,50.997,51.0239,9621.0
2016-12-23 10:30:00,56.89,56.93,56.85,56.86,12168.0,51.0149,51.0508,50.979,50.988,12168.0
2016-12-23 10:35:00,56.86,56.87,56.83,56.84,24037.0,50.988,50.997,50.9611,50.9701,24037.0
2016-12-23 10:40:00,56.86,56.89,56.81,56.88,6382.0,50.988,51.0149,50.9432,51.0059,6382.0
2016-12-23 10:45:00,56.9,56.91,56.81,56.83,7695.0,51.0239,51.0328,50.9432,50.9611,7695.0
2016-12-23 10:50:00,56.82,56.83,56.76,56.78,22523.0,50.9521,50.9611,50.8983,50.9163,22523.0
2016-12-23 10:55:00,56.79,56.87,56.78,56.86,14661.0,50.9252,50.997,50.9163,50.988,14661.0
2016-12-23 11:00:00,56.86,56.86,56.81,56.83,21741.0,50.988,50.988,50.9432,50.9611,21741.0
2016-12-23 11:05:00,56.82,56.83,56.8,56.82,8732.0,50.9521,50.9611,50.9342,50.9521,8732.0
2016-12-23 11:10:00,56.82,56.84,56.76,56.77,15017.0,50.9521,50.9701,50.8983,50.9073,15017.0
2016-12-23 11:15:00,56.76,56.78,56.72,56.74,17739.0,50.8983,50.9163,50.8625,50.8804,17739.0
2016-12-23 11:20:00,56.74,56.76,56.72,56.74,8000.0,50.8804,50.8983,50.8625,50.8804,8000.0
2016-12-23 11:25:00,56.74,56.77,56.7,56.72,16440.0,50.8804,50.9073,50.8445,50.8625,16440.0
2016-12-23 11:30:00,56.71,56.72,56.63,56.63,14100.0,50.8535,50.8625,50.7817,50.7817,14100.0
2016-12-23 11:35:00,56.63,56.67,56.63,56.66,16421.0,50.7817,50.8176,50.7817,50.8087,16421.0
2016-12-23 11:40:00,56.66,56.75,56.66,56.71,248134.0,50.8087,50.8894,50.8087,50.8535,248134.0
2016-12-23 11:45:00,56.72,56.74,56.69,56.73,14826.0,50.8625,50.8804,50.8356,50.8714,14826.0
2016-12-23 11:50:00,56.74,56.79,56.72,56.77,13922.0,50.8804,50.9252,50.8625,50.9073,13922.0
2016-12-23 11:55:00,56.78,56.78,56.7,56.75,11880.0,50.9163,50.9163,50.8445,50.8894,11880.0
2016-12-23 12:00:00,56.75,56.77,56.74,56.75,12026.0,50.8894,50.9073,50.8804,50.8894,12026.0
2016-12-23 12:05:00,56.74,56.79,56.73,56.74,15912.0,50.8804,50.9252,50.8714,50.8804,15912.0
2016-12-23 12:10:00,56.73,56.8,56.73,56.8,7649.0,50.8714,50.9342,50.8714,50.9342,7649.0
2016-12-23 12:15:00,56.8,56.8,56.74,56.77,6473.0,50.9342,50.9342,50.8804,50.9073,6473.0
2016-12-23 12:20:00,56.77,56.79,56.75,56.79,4160.0,50.9073,50.9252,50.8894,50.9252,4160.0
2016-12-23 12:25:00,56.79,56.8,56.77,56.78,11274.0,50.9252,50.9342,50.9073,50.9163,11274.0
2016-12-23 12:30:00,56.78,56.78,56.74,56.77,10859.0,50.9163,50.9163,50.8804,50.9073,10859.0
2016-12-23 12:35:00,56.76,56.79,56.75,56.77,11704.0,50.8983,50.9252,50.8894,50.9073,11704.0
2016-12-23 12:40:00,56.77,56.8,56.77,56.8,17519.0,50.9073,50.9342,50.9073,50.9342,17519.0
2016-12-23 12:45:00,56.79,56.79,56.69,56.73,36952.0,50.9252,50.9252,50.8356,50.8714,36952.0
2016-12-23 12:50:00,56.72,56.74,56.7,56.72,7611.0,50.8625,50.8804,50.8445,50.8625,7611.0
2016-12-23 12:55:00,56.72,56.78,56.71,56.78,10798.0,50.8625,50.9163,50.8535,50.9163,10798.0
2016-12-23 13:00:00,56.79,56.79,56.76,56.77,53196.0,50.9252,50.9252,50.8983,50.9073,53196.0
2016-12-23 13:05:00,56.77,56.79,56.76,56.79,5770.0,50.9073,50.9252,50.8983,50.9252,5770.0
2016-12-23 13:10:00,56.79,56.81,56.75,56.8,14659.0,50.9252,50.9432,50.8894,50.9342,14659.0
2016-12-23 13:15:00,56.8,56.81,56.77,56.77,2842.0,50.9342,50.9432,50.9073,50.9073,2842.0
2016-12-23 13:20:00,56.78,56.82,56.77,56.79,7114.0,50.9163,50.9521,50.9073,50.9252,7114.0
2016-12-23 13:25:00,56.79,56.83,56.79,56.83,5300.0,50.9252,50.9611,50.9252,50.9611,5300.0
2016-12-23 13:30:00,56.83,56.84,56.8,56.82,8814.0,50.9611,50.9701,50.9342,50.9521,8814.0
2016-12-23 13:35:00,56.81,56.83,56.78,56.82,7700.0,50.9432,50.9611,50.9163,50.9521,7700.0
2016-12-23 13:40:00,56.82,56.88,56.82,56.87,11342.0,50.9521,51.0059,50.9521,50.997,11342.0
2016-12-23 13:45:00,56.87,56.87,56.8,56.82,10235.0,50.997,50.997,50.9342,50.9521,10235.0
2016-12-23 13:50:00,56.82,56.82,56.77,56.78,9355.0,50.9521,50.9521,50.9073,50.9163,9355.0
2016-12-23 13:55:00,56.78,56.8,56.74,56.74,19634.0,50.9163,50.9342,50.8804,50.8804,19634.0
2016-12-23 14:00:00,56.75,56.78,56.74,56.76,8260.0,50.8894,50.9163,50.8804,50.8983,8260.0
2016-12-23 14:05:00,56.76,56.79,56.76,56.76,8859.0,50.8983,50.9252,50.8983,50.8983,8859.0
2016-12-23 14:10:00,56.76,56.79,56.75,56.76,15533.0,50.8983,50.9252,50.8894,50.8983,15533.0
2016-12-23 14:15:00,56.77,56.79,56.76,56.78,9733.0,50.9073,50.9252,50.8983,50.9163,9733.0
2016-12-23 14:20:00,56.77,56.78,56.72,56.76,15216.0,50.9073,50.9163,50.8625,50.8983,15216.0
2016-12-23 14:25:00,56.75,56.76,56.74,56.76,7623.0,50.8894,50.8983,50.8804,50.8983,7623.0
2016-12-23 14:30:00,56.75,56.76,56.75,56.76,22334.0,50.8894,50.8983,50.8894,50.8983,22334.0
2016-12-23 14:35:00,56.76,56.76,56.75,56.76,17453.0,50.8983,50.8983,50.8894,50.8983,17453.0
2016-12-23 14:40:00,56.76,56.77,56.75,56.76,23026.0,50.8983,50.9073,50.8894,50.8983,23026.0
2016-12-23 14:45:00,56.76,56.91,56.75,56.9,33881.0,50.8983,51.0328,50.8894,51.0239,33881.0
2016-12-23 14:50:00,56.91,56.91,56.84,56.86,17984.0,51.0328,51.0328,50.9701,50.988,17984.0
2016-12-23 14:55:00,56.86,56.88,56.83,56.85,10206.0,50.988,51.0059,50.9611,50.979,10206.0
2016-12-23 15:00:00,56.85,56.87,56.83,56.85,9798.0,50.979,50.997,50.9611,50.979,9798.0
2016-12-23 15:05:00,56.85,56.86,56.83,56.85,15046.0,50.979,50.988,50.9611,50.979,15046.0
2016-12-23 15:10:00,56.84,56.86,56.82,56.83,8272.0,50.9701,50.988,50.9521,50.9611,8272.0
2016-12-23 15:15:00,56.83,56.86,56.82,56.86,8246.0,50.9611,50.988,50.9521,50.988,8246.0
2016-12-23 15:20:00,56.86,56.87,56.85,56.86,10702.0,50.988,50.997,50.979,50.988,10702.0
2016-12-23 15:25:00,56.86,56.87,56.85,56.87,17563.0,50.988,50.997,50.979,50.997,17563.0
2016-12-23 15:30:00,56.86,56.87,56.81,56.82,28432.0,50.988,50.997,50.9432,50.9521,28432.0
2016-12-23 15:35:00,56.82,56.83,56.76,56.76,32072.0,50.9521,50.9611,50.8983,50.8983,32072.0
2016-12-23 15:40:00,56.76,56.82,56.76,56.81,26875.0,50.8983,50.9521,50.8983,50.9432,26875.0
2016-12-23 15:45:00,56.81,56.84,56.81,56.83,21224.0,50.9432,50.9701,50.9432,50.9611,21224.0
2016-12-23 15:50:00,56.83,56.85,56.82,56.83,44685.0,50.9611,50.979,50.9521,50.9611,44685.0
2016-12-23 15:55:00,56.82,56.83,56.77,56.8,122633.0,50.9521,50.9611,50.9073,50.9342,122633.0
2016-12-27 09:30:00,57.12,57.12,56.93,57.03,31375.0,51.2211,51.2211,51.0508,51.1404,31375.0
2016-12-27 09:35:00,57.0,57.05,56.89,57.04,12489.0,51.1135,51.1584,51.0149,51.1494,12489.0
2016-12-27 09:40:00,56.99,57.01,56.92,56.95,7917.0,51.1046,51.1225,51.0418,51.0687,7917.0
2016-12-27 09:45:00,56.95,57.05,56.92,57.02,20657.0,51.0687,51.1584,51.0418,51.1315,20657.0
2016-12-27 09:50:00,57.07,57.16,57.05,57.16,3677.0,51.1763,51.257,51.1584,51.257,3677.0
2016-12-27 09:55:00,57.15,57.15,57.02,57.08,8660.0,51.248,51.248,51.1315,51.1853,8660.0
2016-12-27 10:00:00,57.08,57.1,57.05,57.05,9478.0,51.1853,51.2032,51.1584,51.1584,9478.0
2016-12-27 10:05:00,57.05,57.18,57.05,57.17,7313.0,51.1584,51.275,51.1584,51.266,7313.0
2016-12-27 10:10:00,57.17,57.21,57.15,57.19,12293.0,51.266,51.3019,51.248,51.2839,12293.0
2016-12-27 10:15:00,57.19,57.21,57.16,57.19,5727.0,51.2839,51.3019,51.257,51.2839,5727.0
2016-12-27 10:20:00,57.16,57.19,57.14,57.15,6261.0,51.257,51.2839,51.2391,51.248,6261.0
2016-12-27 10:25:00,57.18,57.22,57.14,57.2,8968.0,51.275,51.3108,51.2391,51.2929,8968.0
2016-12-27 10:30:00,57.22,57.22,57.16,57.19,4040.0,51.3108,51.3108,51.257,51.2839,4040.0
2016-12-27 10:35:00,57.19,57.26,57.14,57.23,6225.0,51.2839,51.3467,51.2391,51.3198,6225.0
2016-12-27 10:40:00,57.22,57.24,57.2,57.24,7100.0,51.3108,51.3288,51.2929,51.3288,7100.0
2016-12-27 10:45:00,57.22,57.29,57.21,57.25,18477.0,51.3108,51.3736,51.3019,51.3377,18477.0
2016-12-27 10:50:00,57.24,57.31,57.21,57.29,6850.0,51.3288,51.3915,51.3019,51.3736,6850.0
2016-12-27 10:55:00,57.29,57.34,57.26,57.27,6603.0,51.3736,51.4184,51.3467,51.3557,6603.0
2016-12-27 11:00:00,57.28,57.31,57.26,57.26,4005.0,51.3646,51.3915,51.3467,51.3467,4005.0
2016-12-27 11:05:00,57.27,57.28,57.22,57.24,7412.0,51.3557,51.3646,51.3108,51.3288,7412.0
2016-12-27 11:10:00,57.25,57.31,57.22,57.26,20116.0,51.3377,51.3915,51.3108,51.3467,20116.0
2016-12-27 11:15:00,57.27,57.28,57.22,57.23,6886.0,51.3557,51.3646,51.3108,51.3198,6886.0
2016-12-27 11:20:00,57.23,57.23,57.19,57.2,3710.0,51.3198,51.3198,51.2839,51.2929,3710.0
2016-12-27 11:25:00,57.22,57.23,57.16,57.22,7497.0,51.3108,51.3198,51.257,51.3108,7497.0
2016-12-27 11:30:00,57.21,57.23,57.19,57.2,9522.0,51.3019,51.3198,51.2839,51.2929,9522.0
2016-12-27 11:35:00,57.2,57.25,57.2,57.22,6290.0,51.2929,51.3377,51.2929,51.3108,6290.0
2016-12-27 11:40:00,57.22,57.25,57.2,57.22,7790.0,51.3108,51.3377,51.2929,51.3108,7790.0
2016-12-27 11:45:00,57.22,57.25,57.2,57.24,7181.0,51.3108,51.3377,51.2929,51.3288,7181.0
2016-12-27 11:50:00,57.24,57.25,57.22,57.24,3700.0,51.3288,51.3377,51.3108,51.3288,3700.0
2016-12-27 11:55:00,57.23,57.24,57.2,57.24,2500.0,51.3198,51.3288,51.2929,51.3288,2500.0
2016-12-27 12:00:00,57.22,57.25,57.21,57.22,4869.0,51.3108,51.3377,51.3019,51.3108,4869.0
2016-12-27 12:05:00,57.22,57.27,57.19,57.25,4268.0,51.3108,51.3557,51.2839,51.3377,4268.0
2016-12-27 12:10:00,57.25,57.26,57.18,57.18,4100.0,51.3377,51.3467,51.275,51.275,4100.0
2016-12-27 12:15:00,57.19,57.24,57.18,57.23,6808.0,51.2839,51.3288,51.275,51.3198,6808.0
2016-12-27 12:20:00,57.25,57.26,57.22,57.23,12185.0,51.3377,51.3467,51.3108,51.3198,12185.0
2016-12-27 12:25:00,57.24,57.26,57.22,57.23,5694.0,51.3288,51.3467,51.3108,51.3198,5694.0
2016-12-27 12:30:00,57.25,57.26,57.2,57.22,8312.0,51.3377,51.3467,51.2929,51.3108,8312.0
2016-12-27 12:35:00,57.24,57.25,57.2,57.25,5723.0,51.3288,51.3377,51.2929,51.3377,5723.0
2016-12-27 12:40:00,57.23,57.27,57.23,57.24,7028.0,51.3198,51.3557,51.3198,51.3288,7028.0
2016-12-27 12:45:00,57.24,57.28,57.22,57.23,8136.0,51.3288,51.3646,51.3108,51.3198,8136.0
2016-12-27 12:50:00,57.22,57.25,57.21,57.22,8900.0,51.3108,51.3377,51.3019,51.3108,8900.0
2016-12-27 12:55:00,57.23,57.24,57.17,57.18,6958.0,51.3198,51.3288,51.266,51.275,6958.0
2016-12-27 13:00:00,57.2,57.24,57.19,57.23,9895.0,51.2929,51.3288,51.2839,51.3198,9895.0
2016-12-27 13:05:00,57.22,57.24,57.2,57.2,7057.0,51.3108,51.3288,51.2929,51.2929,7057.0
2016-12-27 13:10:00,57.22,57.23,57.21,57.21,4800.0,51.3108,51.3198,51.3019,51.3019,4800.0
2016-12-27 13:15:00,57.22,57.27,57.2,57.21,9311.0,51.3108,51.3557,51.2929,51.3019,9311.0
2016-12-27 13:20:00,57.22,57.27,57.22,57.24,10308.0,51.3108,51.3557,51.3108,51.3288,10308.0
2016-12-27 13:25:00,57.24,57.31,57.24,57.3,20846.0,51.3288,51.3915,51.3288,51.3826,20846.0
2016-12-27 13:30:00,57.3,57.3,57.28,57.28,12000.0,51.3826,51.3826,51.3646,51.3646,12000.0
2016-12-27 13:35:00,57.29,57.34,57.28,57.32,13152.0,51.3736,51.4184,51.3646,51.4005,13152.0
2016-12-27 13:40:00,57.33,57.33,57.28,57.29,8411.0,51.4095,51.4095,51.3646,51.3736,8411.0
2016-12-27 13:45:00,57.3,57.35,57.3,57.34,14193.0,51.3826,51.4274,51.3826,51.4184,14193.0
2016-12-27 13:50:00,57.34,57.34,57.3,57.3,11547.0,51.4184,51.4184,51.3826,51.3826,11547.0
2016-12-27 13:55:00,57.31,57.33,57.28,57.31,11650.0,51.3915,51.4095,51.3646,51.3915,11650.0
2016-12-27 14:00:00,57.31,57.33,57.28,57.3,11450.0,51.3915,51.4095,51.3646,51.3826,11450.0
2016-12-27 14:05:00,57.29,57.31,57.27,57.29,7690.0,51.3736,51.3915,51.3557,51.3736,7690.0
2016-12-27 14:10:00,57.29,57.33,57.29,57.32,6682.0,51.3736,51.4095,51.3736,51.4005,6682.0
2016-12-27 14:15:00,57.31,57.42,57.3,57.39,27655.0,51.3915,51.4902,51.3826,51.4633,27655.0
2016-12-27 14:20:00,57.4,57.4,57.35,57.37,7700.0,51.4722,51.4722,51.4274,51.4453,7700.0
2016-12-27 14:25:00,57.37,57.4,57.37,57.37,9937.0,51.4453,51.4722,51.4453,51.4453,9937.0
2016-12-27 14:30:00,57.37,57.38,57.34,57.35,5890.0,51.4453,51.4543,51.4184,51.4274,5890.0
2016-12-27 14:35:00,57.35,57.4,57.35,57.37,7888.0,51.4274,51.4722,51.4274,51.4453,7888.0
2016-12-27 14:40:00,57.36,57.37,57.34,57.35,7073.0,51.4364,51.4453,51.4184,51.4274,7073.0
2016-12-27 14:45:00,57.34,57.38,57.33,57.36,7790.0,51.4184,51.4543,51.4095,51.4364,7790.0
2016-12-27 14:50:00,57.36,57.36,57.33,57.34,7165.0,51.4364,51.4364,51.4095,51.4184,7165.0
2016-12-27 14:55:00,57.34,57.38,57.33,57.36,8395.0,51.4184,51.4543,51.4095,51.4364,8395.0
2016-12-27 15:00:00,57.36,57.38,57.34,57.38,6676.0,51.4364,51.4543,51.4184,51.4543,6676.0
2016-12-27 15:05:00,57.37,57.37,57.33,57.34,12642.0,51.4453,51.4453,51.4095,51.4184,12642.0
2016-12-27 15:10:00,57.33,57.37,57.33,57.34,11655.0,51.4095,51.4453,51.4095,51.4184,11655.0
2016-12-27 15:15:00,57.35,57.38,57.34,57.36,11013.0,51.4274,51.4543,51.4184,51.4364,11013.0
2016-12-27 15:20:00,57.36,57.37,57.35,57.37,8736.0,51.4364,51.4453,51.4274,51.4453,8736.0
2016-12-27 15:25:00,57.37,57.39,57.35,57.38,11720.0,51.4453,51.4633,51.4274,51.4543,11720.0
2016-12-27 15:30:00,57.37,57.38,57.34,57.36,11930.0,51.4453,51.4543,51.4184,51.4364,11930.0
2016-12-27 15:35:00,57.35,57.36,57.31,57.33,13976.0,51.4274,51.4364,51.3915,51.4095,13976.0
2016-12-27 15:40:00,57.34,57.34,57.31,57.32,25226.0,51.4184,51.4184,51.3915,51.4005,25226.0
2016-12-27 15:45:00,57.31,57.32,57.24,57.26,29312.0,51.3915,51.4005,51.3288,51.3467,29312.0
2016-12-27 15:50:00,57.26,57.29,57.26,57.28,24823.0,51.3467,51.3736,51.3467,51.3646,24823.0
2016-12-27 15:55:00,57.28,57.29,57.23,57.26,62024.0,51.3646,51.3736,51.3198,51.3467,62024.0
2016-12-28 09:30:00,57.31,57.47,57.12,57.12,20629.0,51.3915,51.535,51.2211,51.2211,20629.0
2016-12-28 09:35:00,57.15,57.22,56.96,56.98,19390.0,51.248,51.3108,51.0777,51.0956,19390.0
2016-12-28 09:40:00,57.02,57.05,56.93,56.96,8885.0,51.1315,51.1584,51.0508,51.0777,8885.0
2016-12-28 09:45:00,56.99,57.19,56.95,57.19,7702.0,51.1046,51.2839,51.0687,51.2839,7702.0
2016-12-28 09:50:00,57.19,57.2,57.05,57.07,6246.0,51.2839,51.2929,51.1584,51.1763,6246.0
2016-12-28 09:55:00,57.07,57.1,57.0,57.07,7275.0,51.1763,51.2032,51.1135,51.1763,7275.0
2016-12-28 10:00:00,57.06,57.06,56.94,56.99,7100.0,51.1673,51.1673,51.0597,51.1046,7100.0
2016-12-28 10:05:00,57.0,57.0,56.9,56.94,5157.0,51.1135,51.1135,51.0239,51.0597,5157.0
2016-12-28 10:10:00,56.93,57.01,56.93,57.0,6000.0,51.0508,51.1225,51.0508,51.1135,6000.0
2016-12-28 10:15:00,57.0,57.01,56.92,56.92,12710.0,51.1135,51.1225,51.0418,51.0418,12710.0
2016-12-28 10:20:00,56.92,56.94,56.87,56.91,16044.0,51.0418,51.0597,50.997,51.0328,16044.0
2016-12-28 10:25:00,56.88,56.9,56.86,56.87,10421.0,51.0059,51.0239,50.988,50.997,10421.0
2016-12-28 10:30:00,56.86,56.88,56.84,56.86,7221.0,50.988,51.0059,50.9701,50.988,7221.0
2016-12-28 10:35:00,56.84,56.86,56.83,56.86,12681.0,50.9701,50.988,50.9611,50.988,12681.0
2016-12-28 10:40:00,56.86,56.87,56.84,56.86,32592.0,50.988,50.997,50.9701,50.988,32592.0
2016-12-28 10:45:00,56.86,56.87,56.81,56.83,14768.0,50.988,50.997,50.9432,50.9611,14768.0
2016-12-28 10:50:00,56.83,56.84,56.8,56.81,13800.0,50.9611,50.9701,50.9342,50.9432,13800.0
2016-12-28 10:55:00,56.82,56.83,56.77,56.82,23549.0,50.9521,50.9611,50.9073,50.9521,23549.0
2016-12-28 11:00:00,56.83,56.86,56.79,56.82,16279.0,50.9611,50.988,50.9252,50.9521,16279.0
2016-12-28 11:05:00,56.82,56.9,56.81,56.88,30484.0,50.9521,51.0239,50.9432,51.0059,30484.0
2016-12-28 11:10:00,56.9,56.9,56.84,56.87,5724.0,51.0239,51.0239,50.9701,50.997,5724.0
2016-12-28 11:15:00,56.87,56.89,56.84,56.89,18975.0,50.997,51.0149,50.9701,51.0149,18975.0
2016-12-28 11:20:00,56.87,56.89,56.84,56.87,13602.0,50.997,51.0149,50.9701,50.997,13602.0
2016-12-28 11:25:00,56.88,56.91,56.87,56.91,4974.0,51.0059,51.0328,50.997,51.0328,4974.0
2016-12-28 11:30:00,56.9,56.91,56.87,56.89,5657.0,51.0239,51.0328,50.997,51.0149,5657.0
2016-12-28 11:35:00,56.89,56.89,56.86,56.88,29770.0,51.0149,51.0149,50.988,51.0059,29770.0
2016-12-28 11:40:00,56.88,56.9,56.79,56.8,9200.0,51.0059,51.0239,50.9252,50.9342,9200.0
2016-12-28 11:45:00,56.8,56.89,56.79,56.87,6400.0,50.9342,51.0149,50.9252,50.997,6400.0
2016-12-28 11:50:00,56.87,56.88,56.81,56.83,7904.0,50.997,51.0059,50.9432,50.9611,7904.0
2016-12-28 11:55:00,56.84,56.84,56.79,56.82,10586.0,50.9701,50.9701,50.9252,50.9521,10586.0
2016-12-28 12:00:00,56.81,56.81,56.72,56.78,19056.0,50.9432,50.9432,50.8625,50.9163,19056.0
2016-12-28 12:05:00,56.77,56.77,56.7,56.7,12041.0,50.9073,50.9073,50.8445,50.8445,12041.0
2016-12-28 12:10:00,56.7,56.73,56.65,56.66,9648.0,50.8445,50.8714,50.7997,50.8087,9648.0
2016-12-28 12:15:00,56.66,56.7,56.63,56.7,8592.0,50.8087,50.8445,50.7817,50.8445,8592.0
2016-12-28 12:20:00,56.7,56.7,56.63,56.66,2075.0,50.8445,50.8445,50.7817,50.8087,2075.0
2016-12-28 12:25:00,56.68,56.73,56.67,56.73,1725.0,50.8266,50.8714,50.8176,50.8714,1725.0
2016-12-28 12:30:00,56.72,56.76,56.67,56.7,8398.0,50.8625,50.8983,50.8176,50.8445,8398.0
2016-12-28 12:35:00,56.68,56.73,56.67,56.71,4500.0,50.8266,50.8714,50.8176,50.8535,4500.0
2016-12-28 12:40:00,56.72,56.72,56.66,56.66,8274.0,50.8625,50.8625,50.8087,50.8087,8274.0
2016-12-28 12:45:00,56.67,56.68,56.65,56.68,3801.0,50.8176,50.8266,50.7997,50.8266,3801.0
2016-12-28 12:50:00,56.69,56.76,56.68,56.76,22564.0,50.8356,50.8983,50.8266,50.8983,22564.0
2016-12-28 12:55:00,56.75,56.77,56.7,56.72,10163.0,50.8894,50.9073,50.8445,50.8625,10163.0
2016-12-28 13:00:00,56.73,56.74,56.69,56.74,5478.0,50.8714,50.8804,50.8356,50.8804,5478.0
2016-12-28 13:05:00,56.72,56.72,56.68,56.71,4484.0,50.8625,50.8625,50.8266,50.8535,4484.0
2016-12-28 13:10:00,56.72,56.77,56.71,56.77,5262.0,50.8625,50.9073,50.8535,50.9073,5262.0
2016-12-28 13:15:00,56.77,56.81,56.77,56.79,3834.0,50.9073,50.9432,50.9073,50.9252,3834.0
2016-12-28 13:20:00,56.8,56.8,56.73,56.78,5164.0,50.9342,50.9342,50.8714,50.9163,5164.0
2016-12-28 13:25:00,56.79,56.8,56.73,56.75,8437.0,50.9252,50.9342,50.8714,50.8894,8437.0
2016-12-28 13:30:00,56.75,56.79,56.75,56.77,4451.0,50.8894,50.9252,50.8894,50.9073,4451.0
2016-12-28 13:35:00,56.78,56.81,56.77,56.8,3896.0,50.9163,50.9432,50.9073,50.9342,3896.0
2016-12-28 13:40:00,56.81,56.83,56.79,56.8,8246.0,50.9432,50.9611,50.9252,50.9342,8246.0
2016-12-28 13:45:00,56.8,56.8,56.76,56.78,4399.0,50.9342,50.9342,50.8983,50.9163,4399.0
2016-12-28 13:50:00,56.78,56.8,56.76,56.78,8784.0,50.9163,50.9342,50.8983,50.9163,8784.0
2016-12-28 13:55:00,56.77,56.79,56.74,56.77,11215.0,50.9073,50.9252,50.8804,50.9073,11215.0
2016-12-28 14:00:00,56.76,56.79,56.75,56.77,9613.0,50.8983,50.9252,50.8894,50.9073,9613.0
2016-12-28 14:05:00,56.76,56.76,56.67,56.69,32235.0,50.8983,50.8983,50.8176,50.8356,32235.0
2016-12-28 14:10:00,56.69,56.69,56.62,56.64,11624.0,50.8356,50.8356,50.7728,50.7907,11624.0
2016-12-28 14:15:00,56.65,56.69,56.64,56.69,6629.0,50.7997,50.8356,50.7907,50.8356,6629.0
2016-12-28 14:20:00,56.69,56.69,56.62,56.64,14431.0,50.8356,50.8356,50.7728,50.7907,14431.0
2016-12-28 14:25:00,56.64,56.72,56.64,56.72,3778.0,50.7907,50.8625,50.7907,50.8625,3778.0
2016-12-28 14:30:00,56.71,56.74,56.69,56.72,11263.0,50.8535,50.8804,50.8356,50.8625,11263.0
2016-12-28 14:35:00,56.72,56.75,56.71,56.71,9330.0,50.8625,50.8894,50.8535,50.8535,9330.0
2016-12-28 14:40:00,56.71,56.74,56.68,56.71,14004.0,50.8535,50.8804,50.8266,50.8535,14004.0
2016-12-28 14:45:00,56.7,56.73,56.66,56.69,14338.0,50.8445,50.8714,50.8087,50.8356,14338.0
2016-12-28 14:50:00,56.69,56.69,56.66,56.68,10031.0,50.8356,50.8356,50.8087,50.8266,10031.0
2016-12-28 14:55:00,56.68,56.71,56.67,56.68,8954.0,50.8266,50.8535,50.8176,50.8266,8954.0
2016-12-28 15:00:00,56.68,56.77,56.68,56.74,12370.0,50.8266,50.9073,50.8266,50.8804,12370.0
2016-12-28 15:05:00,56.75,56.76,56.69,56.7,14562.0,50.8894,50.8983,50.8356,50.8445,14562.0
2016-12-28 15:10:00,56.7,56.77,56.69,56.77,17777.0,50.8445,50.9073,50.8356,50.9073,17777.0
2016-12-28 15:15:00,56.77,56.8,56.76,56.77,12652.0,50.9073,50.9342,50.8983,50.9073,12652.0
2016-12-28 15:20:00,56.76,56.8,56.74,56.74,14931.0,50.8983,50.9342,50.8804,50.8804,14931.0
2016-12-28 15:25:00,56.74,56.76,56.73,56.76,16609.0,50.8804,50.8983,50.8714,50.8983,16609.0
2016-12-28 15:30:00,56.76,56.77,56.72,56.76,21722.0,50.8983,50.9073,50.8625,50.8983,21722.0
2016-12-28 15:35:00,56.76,56.77,56.73,56.73,15856.0,50.8983,50.9073,50.8714,50.8714,15856.0
2016-12-28 15:40:00,56.73,56.74,56.66,56.67,25697.0,50.8714,50.8804,50.8087,50.8176,25697.0
2016-12-28 15:45:00,56.66,56.71,56.63,56.7,29705.0,50.8087,50.8535,50.7817,50.8445,29705.0
2016-12-28 15:50:00,56.7,56.72,56.66,56.68,37823.0,50.8445,50.8625,50.8087,50.8266,37823.0
2016-12-28 15:55:00,56.68,56.7,56.64,56.65,80932.0,50.8266,50.8445,50.7907,50.7997,80932.0
2016-12-29 09:30:00,56.82,56.85,56.67,56.77,19798.0,50.9521,50.979,50.8176,50.9073,19798.0
2016-12-29 09:35:00,56.79,56.82,56.69,56.7,3000.0,50.9252,50.9521,50.8356,50.8445,3000.0
2016-12-29 09:40:00,56.74,56.78,56.65,56.7,2594.0,50.8804,50.9163,50.7997,50.8445,2594.0
2016-12-29 09:45:00,56.66,56.66,56.52,56.56,3994.0,50.8087,50.8087,50.6831,50.719,3994.0
2016-12-29 09:50:00,56.55,56.65,56.51,56.63,7916.0,50.71,50.7997,50.6741,50.7817,7916.0
2016-12-29 09:55:00,56.65,56.67,56.61,56.65,7830.0,50.7997,50.8176,50.7638,50.7997,7830.0
2016-12-29 10:00:00,56.63,56.76,56.63,56.74,7748.0,50.7817,50.8983,50.7817,50.8804,7748.0
2016-12-29 10:05:00,56.75,56.75,56.62,56.66,10461.0,50.8894,50.8894,50.7728,50.8087,10461.0
2016-12-29 10:10:00,56.67,56.69,56.64,56.69,3827.0,50.8176,50.8356,50.7907,50.8356,3827.0
2016-12-29 10:15:00,56.68,56.7,56.62,56.68,8230.0,50.8266,50.8445,50.7728,50.8266,8230.0
2016-12-29 10:20:00,56.66,56.66,56.61,56.61,3800.0,50.8087,50.8087,50.7638,50.7638,3800.0
2016-12-29 10:25:00,56.61,56.62,56.51,56.51,16079.0,50.7638,50.7728,50.6741,50.6741,16079.0
2016-12-29 10:30:00,56.53,56.56,56.49,56.5,13567.0,50.6921,50.719,50.6562,50.6652,13567.0
2016-12-29 10:35:00,56.49,56.54,56.48,56.49,6660.0,50.6562,50.701,50.6472,50.6562,6660.0
2016-12-29 10:40:00,56.5,56.51,56.47,56.48,10011.0,50.6652,50.6741,50.6383,50.6472,10011.0
2016-12-29 10:45:00,56.49,56.5,56.36,56.4,10466.0,50.6562,50.6652,50.5396,50.5755,10466.0
2016-12-29 10:50:00,56.4,56.41,56.36,56.36,6163.0,50.5755,50.5845,50.5396,50.5396,6163.0
2016-12-29 10:55:00,56.39,56.43,56.37,56.42,6226.0,50.5665,50.6024,50.5486,50.5934,6226.0
2016-12-29 11:00:00,56.42,56.48,56.4,56.47,10693.0,50.5934,50.6472,50.5755,50.6383,10693.0
2016-12-29 11:05:00,56.47,56.54,56.46,56.53,7323.0,50.6383,50.701,50.6293,50.6921,7323.0
2016-12-29 11:10:00,56.52,56.54,56.49,56.53,73102.0,50.6831,50.701,50.6562,50.6921,73102.0
2016-12-29 11:15:00,56.52,56.55,56.49,56.52,11094.0,50.6831,50.71,50.6562,50.6831,11094.0
2016-12-29 11:20:00,56.53,56.55,56.5,56.54,9284.0,50.6921,50.71,50.6652,50.701,9284.0
2016-12-29 11:25:00,56.55,56.59,56.5,56.5,7000.0,50.71,50.7459,50.6652,50.6652,7000.0
2016-12-29 11:30:00,56.5,56.53,56.46,56.47,7022.0,50.6652,50.6921,50.6293,50.6383,7022.0
2016-12-29 11:35:00,56.46,56.49,56.42,56.43,12362.0,50.6293,50.6562,50.5934,50.6024,12362.0
2016-12-29 11:40:00,56.43,56.49,56.42,56.46,9989.0,50.6024,50.6562,50.5934,50.6293,9989.0
2016-12-29 11:45:00,56.46,56.46,56.39,56.4,10061.0,50.6293,50.6293,50.5665,50.5755,10061.0
2016-12-29 11:50:00,56.38,56.46,56.38,56.43,10720.0,50.5576,50.6293,50.5576,50.6024,10720.0
2016-12-29 11:55:00,56.43,56.48,56.43,56.44,6888.0,50.6024,50.6472,50.6024,50.6114,6888.0
2016-12-29 12:00:00,56.44,56.49,56.43,56.45,11088.0,50.6114,50.6562,50.6024,50.6203,11088.0
2016-12-29 12:05:00,56.44,56.47,56.42,56.42,13657.0,50.6114,50.6383,50.5934,50.5934,13657.0
2016-12-29 12:10:00,56.42,56.47,56.39,56.45,10427.0,50.5934,50.6383,50.5665,50.6203,10427.0
2016-12-29 12:15:00,56.45,56.52,56.43,56.5,10477.0,50.6203,50.6831,50.6024,50.6652,10477.0
2016-12-29 12:20:00,56.5,56.56,56.49,56.56,6543.0,50.6652,50.719,50.6562,50.719,6543.0
2016-12-29 12:25:00,56.56,56.58,56.52,56.56,8556.0,50.719,50.7369,50.6831,50.719,8556.0
2016-12-29 12:30:00,56.57,56.61,56.55,56.61,13920.0,50.7279,50.7638,50.71,50.7638,13920.0
2016-12-29 12:35:00,56.6,56.6,56.55,56.57,10420.0,50.7548,50.7548,50.71,50.7279,10420.0
2016-12-29 12:40:00,56.56,56.6,56.52,56.52,5698.0,50.719,50.7548,50.6831,50.6831,5698.0
2016-12-29 12:45:00,56.53,56.58,56.53,56.56,7440.0,50.6921,50.7369,50.6921,50.719,7440.0
2016-12-29 12:50:00,56.56,56.59,56.55,56.59,7119.0,50.719,50.7459,50.71,50.7459,7119.0
2016-12-29 12:55:00,56.58,56.58,56.54,56.55,8210.0,50.7369,50.7369,50.701,50.71,8210.0
2016-12-29 13:00:00,56.54,56.54,56.46,56.52,10304.0,50.701,50.701,50.6293,50.6831,10304.0
2016-12-29 13:05:00,56.52,56.53,56.48,56.53,9894.0,50.6831,50.6921,50.6472,50.6921,9894.0
2016-12-29 13:10:00,56.52,56.53,56.5,56.52,7401.0,50.6831,50.6921,50.6652,50.6831,7401.0
2016-12-29 13:15:00,56.53,56.57,56.5,56.53,12815.0,50.6921,50.7279,50.6652,50.6921,12815.0
2016-12-29 13:20:00,56.53,56.54,56.5,56.53,7333.0,50.6921,50.701,50.6652,50.6921,7333.0
2016-12-29 13:25:00,56.53,56.58,56.53,56.57,3565.0,50.6921,50.7369,50.6921,50.7279,3565.0
2016-12-29 13:30:00,56.57,56.57,56.5,56.55,12825.0,50.7279,50.7279,50.6652,50.71,12825.0
2016-12-29 13:35:00,56.54,56.54,56.48,56.5,5642.0,50.701,50.701,50.6472,50.6652,5642.0
2016-12-29 13:40:00,56.5,56.5,56.46,56.46,10795.0,50.6652,50.6652,50.6293,50.6293,10795.0
2016-12-29 13:45:00,56.47,56.5,56.46,56.46,10066.0,50.6383,50.6652,50.6293,50.6293,10066.0
2016-12-29 13:50:00,56.46,56.51,56.46,56.49,9011.0,50.6293,50.6741,50.6293,50.6562,9011.0
2016-12-29 13:55:00,56.47,56.52,56.44,56.52,9453.0,50.6383,50.6831,50.6114,50.6831,9453.0
2016-12-29 14:00:00,56.52,56.59,56.51,56.58,5010.0,50.6831,50.7459,50.6741,50.7369,5010.0
2016-12-29 14:05:00,56.58,56.59,56.55,56.58,6947.0,50.7369,50.7459,50.71,50.7369,6947.0
2016-12-29 14:10:00,56.57,56.58,56.53,56.55,8152.0,50.7279,50.7369,50.6921,50.71,8152.0
2016-12-29 14:15:00,56.55,56.59,56.55,56.58,5565.0,50.71,50.7459,50.71,50.7369,5565.0
2016-12-29 14:20:00,56.57,56.63,56.57,56.59,7436.0,50.7279,50.7817,50.7279,50.7459,7436.0
2016-12-29 14:25:00,56.58,56.6,56.51,56.52,6309.0,50.7369,50.7548,50.6741,50.6831,6309.0
2016-12-29 14:30:00,56.52,56.54,56.45,56.47,5009.0,50.6831,50.701,50.6203,50.6383,5009.0
2016-12-29 14:35:00,56.47,56.52,56.46,56.52,9753.0,50.6383,50.6831,50.6293,50.6831,9753.0
2016-12-29 14:40:00,56.52,56.55,56.46,56.55,9125.0,50.6831,50.71,50.6293,50.71,9125.0
2016-12-29 14:45:00,56.56,56.58,56.51,56.54,16053.0,50.719,50.7369,50.6741,50.701,16053.0
2016-12-29 14:50:00,56.54,56.6,56.53,56.6,15783.0,50.701,50.7548,50.6921,50.7548,15783.0
2016-12-29 14:55:00,56.59,56.59,56.55,56.56,9419.0,50.7459,50.7459,50.71,50.719,9419.0
2016-12-29 15:00:00,56.56,56.62,56.55,56.57,10542.0,50.719,50.7728,50.71,50.7279,10542.0
2016-12-29 15:05:00,56.58,56.59,56.55,56.55,8920.0,50.7369,50.7459,50.71,50.71,8920.0
2016-12-29 15:10:00,56.55,56.59,56.55,56.57,10341.0,50.71,50.7459,50.71,50.7279,10341.0
2016-12-29 15:15:00,56.57,56.6,56.56,56.58,10610.0,50.7279,50.7548,50.719,50.7369,10610.0
2016-12-29 15:20:00,56.59,56.62,56.58,56.59,7490.0,50.7459,50.7728,50.7369,50.7459,7490.0
2016-12-29 15:25:00,56.59,56.59,56.55,56.58,12561.0,50.7459,50.7459,50.71,50.7369,12561.0
2016-12-29 15:30:00,56.57,56.61,56.52,56.53,12206.0,50.7279,50.7638,50.6831,50.6921,12206.0
2016-12-29 15:35:00,56.52,56.55,56.5,56.53,17305.0,50.6831,50.71,50.6652,50.6921,17305.0
2016-12-29 15:40:00,56.53,56.53,56.49,56.51,13949.0,50.6921,50.6921,50.6562,50.6741,13949.0
2016-12-29 15:45:00,56.51,56.52,56.47,56.48,26757.0,50.6741,50.6831,50.6383,50.6472,26757.0
2016-12-29 15:50:00,56.48,56.52,56.48,56.48,26165.0,50.6472,50.6831,50.6472,50.6472,26165.0
2016-12-29 15:55:00,56.48,56.51,56.45,56.48,61365.0,50.6472,50.6741,50.6203,50.6472,61365.0
2016-12-30 09:30:00,56.52,56.9,56.52,56.64,47331.0,50.6831,51.0239,50.6831,50.7907,47331.0
2016-12-30 09:35:00,56.72,56.72,56.52,56.63,23462.0,50.8625,50.8625,50.6831,50.7817,23462.0
2016-12-30 09:40:00,56.6,56.67,56.56,56.59,7076.0,50.7548,50.8176,50.719,50.7459,7076.0
2016-12-30 09:45:00,56.59,56.64,56.51,56.62,6580.0,50.7459,50.7907,50.6741,50.7728,6580.0
2016-12-30 09:50:00,56.62,56.66,56.57,56.62,5745.0,50.7728,50.8087,50.7279,50.7728,5745.0
2016-12-30 09:55:00,56.59,56.61,56.41,56.5,64646.0,50.7459,50.7638,50.5845,50.6652,64646.0
2016-12-30 10:00:00,56.46,56.46,56.35,56.43,17091.0,50.6293,50.6293,50.5307,50.6024,17091.0
2016-12-30 10:05:00,56.42,56.55,56.42,56.54,7972.0,50.5934,50.71,50.5934,50.701,7972.0
2016-12-30 10:10:00,56.55,56.55,56.45,56.53,7345.0,50.71,50.71,50.6203,50.6921,7345.0
2016-12-30 10:15:00,56.5,56.51,56.38,56.38,51347.0,50.6652,50.6741,50.5576,50.5576,51347.0
2016-12-30 10:20:00,56.39,56.43,56.3,56.3,7197.0,50.5665,50.6024,50.4858,50.4858,7197.0
2016-12-30 10:25:00,56.32,56.37,56.29,56.29,8068.0,50.5038,50.5486,50.4769,50.4769,8068.0
2016-12-30 10:30:00,56.31,56.42,56.29,56.41,8751.0,50.4948,50.5934,50.4769,50.5845,8751.0
2016-12-30 10:35:00,56.41,56.46,56.41,56.46,3318.0,50.5845,50.6293,50.5845,50.6293,3318.0
2016-12-30 10:40:00,56.46,56.5,56.41,56.41,5439.0,50.6293,50.6652,50.5845,50.5845,5439.0
2016-12-30 10:45:00,56.4,56.5,56.4,56.45,7260.0,50.5755,50.6652,50.5755,50.6203,7260.0
2016-12-30 10:50:00,56.47,56.48,56.43,56.46,2200.0,50.6383,50.6472,50.6024,50.6293,2200.0
2016-12-30 10:55:00,56.47,56.49,56.44,56.46,4178.0,50.6383,50.6562,50.6114,50.6293,4178.0
2016-12-30 11:00:00,56.45,56.46,56.4,56.43,9060.0,50.6203,50.6293,50.5755,50.6024,9060.0
2016-12-30 11:05:00,56.43,56.48,56.43,56.46,5910.0,50.6024,50.6472,50.6024,50.6293,5910.0
2016-12-30 11:10:00,56.46,56.49,56.38,56.38,6027.0,50.6293,50.6562,50.5576,50.5576,6027.0
2016-12-30 11:15:00,56.42,56.5,56.4,56.48,5123.0,50.5934,50.6652,50.5755,50.6472,5123.0
2016-12-30 11:20:00,56.5,56.5,56.46,56.47,4919.0,50.6652,50.6652,50.6293,50.6383,4919.0
2016-12-30 11:25:00,56.47,56.57,56.47,56.55,7599.0,50.6383,50.7279,50.6383,50.71,7599.0
2016-12-30 11:30:00,56.54,56.59,56.53,56.55,5209.0,50.701,50.7459,50.6921,50.71,5209.0
2016-12-30 11:35:00,56.56,56.56,56.46,56.49,5521.0,50.719,50.719,50.6293,50.6562,5521.0
2016-12-30 11:40:00,56.5,56.58,56.5,56.56,3115.0,50.6652,50.7369,50.6652,50.719,3115.0
2016-12-30 11:45:00,56.56,56.59,56.55,56.55,7325.0,50.719,50.7459,50.71,50.71,7325.0
2016-12-30 11:50:00,56.54,56.59,56.53,56.54,3600.0,50.701,50.7459,50.6921,50.701,3600.0
2016-12-30 11:55:00,56.52,56.54,56.51,56.51,3006.0,50.6831,50.701,50.6741,50.6741,3006.0
2016-12-30 12:00:00,56.53,56.56,56.49,56.56,5436.0,50.6921,50.719,50.6562,50.719,5436.0
2016-12-30 12:05:00,56.53,56.55,56.52,56.54,5490.0,50.6921,50.71,50.6831,50.701,5490.0
2016-12-30 12:10:00,56.55,56.62,56.54,56.62,8537.0,50.71,50.7728,50.701,50.7728,8537.0
2016-12-30 12:15:00,56.62,56.62,56.58,56.6,2411.0,50.7728,50.7728,50.7369,50.7548,2411.0
2016-12-30 12:20:00,56.6,56.64,56.56,56.58,4328.0,50.7548,50.7907,50.719,50.7369,4328.0
2016-12-30 12:25:00,56.59,56.63,56.58,56.59,7667.0,50.7459,50.7817,50.7369,50.7459,7667.0
2016-12-30 12:30:00,56.57,56.59,56.52,56.52,3085.0,50.7279,50.7459,50.6831,50.6831,3085.0
2016-12-30 12:35:00,56.53,56.55,56.52,56.54,2750.0,50.6921,50.71,50.6831,50.701,2750.0
2016-12-30 12:40:00,56.53,56.55,56.52,56.55,3980.0,50.6921,50.71,50.6831,50.71,3980.0
2016-12-30 12:45:00,56.55,56.56,56.52,56.54,4242.0,50.71,50.719,50.6831,50.701,4242.0
2016-12-30 12:50:00,56.53,56.53,56.44,56.45,7382.0,50.6921,50.6921,50.6114,50.6203,7382.0
2016-12-30 12:55:00,56.45,56.51,56.44,56.5,7622.0,50.6203,50.6741,50.6114,50.6652,7622.0
2016-12-30 13:00:00,56.52,56.55,56.52,56.54,1300.0,50.6831,50.71,50.6831,50.701,1300.0
2016-12-30 13:05:00,56.54,56.6,56.53,56.58,9390.0,50.701,50.7548,50.6921,50.7369,9390.0
2016-12-30 13:10:00,56.59,56.62,56.56,56.57,3961.0,50.7459,50.7728,50.719,50.7279,3961.0
2016-12-30 13:15:00,56.6,56.63,56.56,56.58,5325.0,50.7548,50.7817,50.719,50.7369,5325.0
2016-12-30 13:20:00,56.57,56.59,56.56,56.57,3223.0,50.7279,50.7459,50.719,50.7279,3223.0
2016-12-30 13:25:00,56.57,56.62,56.55,56.56,7136.0,50.7279,50.7728,50.71,50.719,7136.0
2016-12-30 13:30:00,56.56,56.58,56.53,56.58,7375.0,50.719,50.7369,50.6921,50.7369,7375.0
2016-12-30 13:35:00,56.58,56.59,56.55,56.55,3230.0,50.7369,50.7459,50.71,50.71,3230.0
2016-12-30 13:40:00,56.55,56.56,56.46,56.48,19391.0,50.71,50.719,50.6293,50.6472,19391.0
2016-12-30 13:45:00,56.48,56.49,56.43,56.43,8530.0,50.6472,50.6562,50.6024,50.6024,8530.0
2016-12-30 13:50:00,56.44,56.5,56.44,56.5,3576.0,50.6114,50.6652,50.6114,50.6652,3576.0
2016-12-30 13:55:00,56.49,56.5,56.43,56.45,9308.0,50.6562,50.6652,50.6024,50.6203,9308.0
2016-12-30 14:00:00,56.45,56.49,56.44,56.46,2856.0,50.6203,50.6562,50.6114,50.6293,2856.0
2016-12-30 14:05:00,56.48,56.53,56.48,56.49,6854.0,50.6472,50.6921,50.6472,50.6562,6854.0
2016-12-30 14:10:00,56.47,56.49,56.46,56.48,6191.0,50.6383,50.6562,50.6293,50.6472,6191.0
2016-12-30 14:15:00,56.49,56.52,56.47,56.5,6779.0,50.6562,50.6831,50.6383,50.6652,6779.0
2016-12-30 14:20:00,56.51,56.51,56.48,56.5,4705.0,50.6741,50.6741,50.6472,50.6652,4705.0
2016-12-30 14:25:00,56.49,56.5,56.43,56.43,12025.0,50.6562,50.6652,50.6024,50.6024,12025.0
2016-12-30 14:30:00,56.43,56.5,56.42,56.46,24576.0,50.6024,50.6652,50.5934,50.6293,24576.0
2016-12-30 14:35:00,56.47,56.52,56.46,56.5,4300.0,50.6383,50.6831,50.6293,50.6652,4300.0
2016-12-30 14:40:00,56.49,56.5,56.44,56.44,8763.0,50.6562,50.6652,50.6114,50.6114,8763.0
2016-12-30 14:45:00,56.46,56.46,56.37,56.37,10081.0,50.6293,50.6293,50.5486,50.5486,10081.0
2016-12-30 14:50:00,56.36,56.38,56.33,56.34,6776.0,50.5396,50.5576,50.5127,50.5217,6776.0
2016-12-30 14:55:00,56.33,56.37,56.31,56.36,5261.0,50.5127,50.5486,50.4948,50.5396,5261.0
2016-12-30 15:00:00,56.35,56.4,56.34,56.39,7833.0,50.5307,50.5755,50.5217,50.5665,7833.0
2016-12-30 15:05:00,56.39,56.42,56.36,56.4,12001.0,50.5665,50.5934,50.5396,50.5755,12001.0
2016-12-30 15:10:00,56.39,56.43,56.38,56.42,12702.0,50.5665,50.6024,50.5576,50.5934,12702.0
2016-12-30 15:15:00,56.43,56.48,56.42,56.46,23442.0,50.6024,50.6472,50.5934,50.6293,23442.0
2016-12-30 15:20:00,56.45,56.45,56.37,56.38,17200.0,50.6203,50.6203,50.5486,50.5576,17200.0
2016-12-30 15:25:00,56.38,56.45,56.37,56.42,39984.0,50.5576,50.6203,50.5486,50.5934,39984.0
2016-12-30 15:30:00,56.42,56.45,56.33,56.4,25923.0,50.5934,50.6203,50.5127,50.5755,25923.0
2016-12-30 15:35:00,56.39,56.4,56.34,56.34,18312.0,50.5665,50.5755,50.5217,50.5217,18312.0
2016-12-30 15:40:00,56.33,56.34,56.27,56.28,35768.0,50.5127,50.5217,50.4589,50.4679,35768.0
2016-12-30 15:45:00,56.26,56.3,56.24,56.26,76207.0,50.45,50.4858,50.432,50.45,76207.0
2016-12-30 15:50:00,56.26,56.28,56.24,56.26,59532.0,50.45,50.4679,50.432,50.45,59532.0
2016-12-30 15:55:00,56.26,56.44,56.25,56.43,155819.0,50.45,50.6114,50.441,50.6024,155819.0
2017-01-03 09:30:00,56.9,56.96,56.76,56.77,82272.0,51.0239,51.0777,50.8983,50.9073,82272.0
2017-01-03 09:35:00,56.8,56.84,56.6,56.73,55757.0,50.9342,50.9701,50.7548,50.8714,55757.0
2017-01-03 09:40:00,56.73,56.78,56.56,56.66,29540.0,50.8714,50.9163,50.719,50.8087,29540.0
2017-01-03 09:45:00,56.69,56.7,56.57,56.6,38819.0,50.8356,50.8445,50.7279,50.7548,38819.0
2017-01-03 09:50:00,56.59,56.59,56.47,56.47,15239.0,50.7459,50.7459,50.6383,50.6383,15239.0
2017-01-03 09:55:00,56.48,56.59,56.46,56.54,23151.0,50.6472,50.7459,50.6293,50.701,23151.0
2017-01-03 10:00:00,56.52,56.62,56.51,56.56,28545.0,50.6831,50.7728,50.6741,50.719,28545.0
2017-01-03 10:05:00,56.57,56.69,56.55,56.66,32344.0,50.7279,50.8356,50.71,50.8087,32344.0
2017-01-03 10:10:00,56.66,56.68,56.47,56.47,18911.0,50.8087,50.8266,50.6383,50.6383,18911.0
2017-01-03 10:15:00,56.48,56.53,56.48,56.49,9371.0,50.6472,50.6921,50.6472,50.6562,9371.0
2017-01-03 10:20:00,56.51,56.51,56.42,56.47,15534.0,50.6741,50.6741,50.5934,50.6383,15534.0
2017-01-03 10:25:00,56.46,56.49,56.42,56.43,12764.0,50.6293,50.6562,50.5934,50.6024,12764.0
2017-01-03 10:30:00,56.42,56.48,56.36,56.37,24145.0,50.5934,50.6472,50.5396,50.5486,24145.0
2017-01-03 10:35:00,56.36,56.38,56.28,56.3,14848.0,50.5396,50.5576,50.4679,50.4858,14848.0
2017-01-03 10:40:00,56.29,56.38,56.27,56.27,11175.0,50.4769,50.5576,50.4589,50.4589,11175.0
2017-01-03 10:45:00,56.27,56.31,56.23,56.23,17397.0,50.4589,50.4948,50.4231,50.4231,17397.0
2017-01-03 10:50:00,56.24,56.28,56.2,56.23,23958.0,50.432,50.4679,50.3962,50.4231,23958.0
2017-01-03 10:55:00,56.24,56.29,56.2,56.22,23972.0,50.432,50.4769,50.3962,50.4141,23972.0
2017-01-03 11:00:00,56.19,56.2,56.1,56.16,19695.0,50.3872,50.3962,50.3065,50.3603,19695.0
2017-01-03 11:05:00,56.18,56.25,56.13,56.22,23932.0,50.3782,50.441,50.3334,50.4141,23932.0
2017-01-03 11:10:00,56.22,56.23,56.16,56.19,19271.0,50.4141,50.4231,50.3603,50.3872,19271.0
2017-01-03 11:15:00,56.19,56.23,56.16,56.17,16426.0,50.3872,50.4231,50.3603,50.3693,16426.0
2017-01-03 11:20:00,56.17,56.24,56.17,56.2,15716.0,50.3693,50.432,50.3693,50.3962,15716.0
2017-01-03 11:25:00,56.19,56.2,56.13,56.14,15437.0,50.3872,50.3962,50.3334,50.3424,15437.0
2017-01-03 11:30:00,56.14,56.18,56.13,56.17,11796.0,50.3424,50.3782,50.3334,50.3693,11796.0
2017-01-03 11:35:00,56.17,56.18,56.11,56.12,34421.0,50.3693,50.3782,50.3155,50.3244,34421.0
2017-01-03 11:40:00,56.11,56.16,56.09,56.11,16379.0,50.3155,50.3603,50.2975,50.3155,16379.0
2017-01-03 11:45:00,56.12,56.18,56.09,56.09,30072.0,50.3244,50.3782,50.2975,50.2975,30072.0
2017-01-03 11:50:00,56.1,56.16,56.09,56.15,11758.0,50.3065,50.3603,50.2975,50.3513,11758.0
2017-01-03 11:55:00,56.16,56.2,56.14,56.2,14771.0,50.3603,50.3962,50.3424,50.3962,14771.0
2017-01-03 12:00:00,56.19,56.2,56.08,56.1,28049.0,50.3872,50.3962,50.2885,50.3065,28049.0
2017-01-03 12:05:00,56.1,56.15,56.07,56.11,28675.0,50.3065,50.3513,50.2796,50.3155,28675.0
2017-01-03 12:10:00,56.1,56.12,56.05,56.05,16667.0,50.3065,50.3244,50.2616,50.2616,16667.0
2017-01-03 12:15:00,56.05,56.08,56.04,56.04,13355.0,50.2616,50.2885,50.2527,50.2527,13355.0
2017-01-03 12:20:00,56.04,56.09,56.04,56.09,13082.0,50.2527,50.2975,50.2527,50.2975,13082.0
2017-01-03 12:25:00,56.09,56.17,56.09,56.11,18312.0,50.2975,50.3693,50.2975,50.3155,18312.0
2017-01-03 12:30:00,56.12,56.12,56.06,56.09,17298.0,50.3244,50.3244,50.2706,50.2975,17298.0
2017-01-03 12:35:00,56.08,56.09,56.03,56.03,11887.0,50.2885,50.2975,50.2437,50.2437,11887.0
2017-01-03 12:40:00,56.02,56.02,55.95,55.96,23700.0,50.2347,50.2347,50.172,50.1809,23700.0
2017-01-03 12:45:00,55.96,56.0,55.92,55.98,16899.0,50.1809,50.2168,50.1451,50.1989,16899.0
2017-01-03 12:50:00,55.99,56.05,55.96,56.04,8916.0,50.2078,50.2616,50.1809,50.2527,8916.0
2017-01-03 12:55:00,56.04,56.04,56.0,56.01,9725.0,50.2527,50.2527,50.2168,50.2258,9725.0
2017-01-03 13:00:00,56.01,56.04,55.98,56.0,9837.0,50.2258,50.2527,50.1989,50.2168,9837.0
2017-01-03 13:05:00,56.01,56.02,55.98,56.01,10623.0,50.2258,50.2347,50.1989,50.2258,10623.0
2017-01-03 13:10:00,56.0,56.0,55.93,55.94,10736.0,50.2168,50.2168,50.154,50.163,10736.0
2017-01-03 13:15:00,55.94,56.02,55.94,56.01,9372.0,50.163,50.2347,50.163,50.2258,9372.0
2017-01-03 13:20:00,56.01,56.04,55.98,55.99,28782.0,50.2258,50.2527,50.1989,50.2078,28782.0
2017-01-03 13:25:00,56.0,56.04,55.98,56.0,16111.0,50.2168,50.2527,50.1989,50.2168,16111.0
2017-01-03 13:30:00,56.0,56.09,55.98,56.06,32766.0,50.2168,50.2975,50.1989,50.2706,32766.0
2017-01-03 13:35:00,56.04,56.04,55.97,55.97,31887.0,50.2527,50.2527,50.1899,50.1899,31887.0
2017-01-03 13:40:00,55.97,55.99,55.95,55.95,15745.0,50.1899,50.2078,50.172,50.172,15745.0
2017-01-03 13:45:00,55.94,55.97,55.9,55.93,18613.0,50.163,50.1899,50.1271,50.154,18613.0
2017-01-03 13:50:00,55.93,55.97,55.92,55.96,25593.0,50.154,50.1899,50.1451,50.1809,25593.0
2017-01-03 13:55:00,55.97,55.98,55.94,55.98,25059.0,50.1899,50.1989,50.163,50.1989,25059.0
2017-01-03 14:00:00,55.97,56.0,55.89,55.9,27756.0,50.1899,50.2168,50.1182,50.1271,27756.0
2017-01-03 14:05:00,55.9,55.93,55.85,55.91,24681.0,50.1271,50.154,50.0823,50.1361,24681.0
2017-01-03 14:10:00,55.91,55.96,55.91,55.96,11050.0,50.1361,50.1809,50.1361,50.1809,11050.0
2017-01-03 14:15:00,55.97,56.0,55.93,55.93,20411.0,50.1899,50.2168,50.154,50.154,20411.0
2017-01-03 14:20:00,55.93,55.95,55.79,55.87,50414.0,50.154,50.172,50.0285,50.1002,50414.0
2017-01-03 14:25:00,55.86,55.88,55.84,55.87,13649.0,50.0913,50.1092,50.0733,50.1002,13649.0
2017-01-03 14:30:00,55.87,55.91,55.8,55.82,23042.0,50.1002,50.1361,50.0375,50.0554,23042.0
2017-01-03 14:35:00,55.81,55.88,55.81,55.83,17729.0,50.0464,50.1092,50.0464,50.0644,17729.0
2017-01-03 14:40:00,55.83,55.86,55.8,55.82,26582.0,50.0644,50.0913,50.0375,50.0554,26582.0
2017-01-03 14:45:00,55.82,55.85,55.8,55.84,19467.0,50.0554,50.0823,50.0375,50.0733,19467.0
2017-01-03 14:50:00,55.84,55.96,55.84,55.96,21999.0,50.0733,50.1809,50.0733,50.1809,21999.0
2017-01-03 14:55:00,55.95,55.95,55.88,55.89,33964.0,50.172,50.172,50.1092,50.1182,33964.0
2017-01-03 15:00:00,55.9,56.01,55.9,55.98,16061.0,50.1271,50.2258,50.1271,50.1989,16061.0
2017-01-03 15:05:00,55.97,55.99,55.97,55.99,14201.0,50.1899,50.2078,50.1899,50.2078,14201.0
2017-01-03 15:10:00,55.99,56.03,55.97,56.02,29689.0,50.2078,50.2437,50.1899,50.2347,29689.0
2017-01-03 15:15:00,56.02,56.05,56.0,56.02,32906.0,50.2347,50.2616,50.2168,50.2347,32906.0
2017-01-03 15:20:00,56.02,56.02,55.87,55.88,30186.0,50.2347,50.2347,50.1002,50.1092,30186.0
2017-01-03 15:25:00,55.89,56.03,55.88,55.99,29248.0,50.1182,50.2437,50.1092,50.2078,29248.0
2017-01-03 15:30:00,55.97,56.01,55.95,56.0,34719.0,50.1899,50.2258,50.172,50.2168,34719.0
2017-01-03 15:35:00,56.0,56.12,56.0,56.09,38356.0,50.2168,50.3244,50.2168,50.2975,38356.0
2017-01-03 15:40:00,56.08,56.15,56.08,56.11,44642.0,50.2885,50.3513,50.2885,50.3155,44642.0
2017-01-03 15:45:00,56.12,56.2,56.11,56.18,54801.0,50.3244,50.3962,50.3155,50.3782,54801.0
2017-01-03 15:50:00,56.18,56.23,56.15,56.23,51695.0,50.3782,50.4231,50.3513,50.4231,51695.0
2017-01-03 15:55:00,56.23,56.24,56.15,56.22,134638.0,50.4231,50.432,50.3513,50.4141,134638.0
2017-01-04 09:30:00,56.46,56.66,56.39,56.45,36219.0,50.6293,50.8087,50.5665,50.6203,36219.0
2017-01-04 09:35:00,56.46,56.51,56.32,56.38,30997.0,50.6293,50.6741,50.5038,50.5576,30997.0
2017-01-04 09:40:00,56.38,56.53,56.38,56.51,21321.0,50.5576,50.6921,50.5576,50.6741,21321.0
2017-01-04 09:45:00,56.5,56.53,56.41,56.47,21033.0,50.6652,50.6921,50.5845,50.6383,21033.0
2017-01-04 09:50:00,56.47,56.55,56.44,56.55,30722.0,50.6383,50.71,50.6114,50.71,30722.0
2017-01-04 09:55:00,56.55,56.6,56.48,56.49,30763.0,50.71,50.7548,50.6472,50.6562,30763.0
2017-01-04 10:00:00,56.5,56.62,56.47,56.61,20991.0,50.6652,50.7728,50.6383,50.7638,20991.0
2017-01-04 10:05:00,56.61,56.63,56.5,56.52,32535.0,50.7638,50.7817,50.6652,50.6831,32535.0
2017-01-04 10:10:00,56.52,56.63,56.52,56.62,31194.0,50.6831,50.7817,50.6831,50.7728,31194.0
2017-01-04 10:15:00,56.61,56.71,56.61,56.69,25038.0,50.7638,50.8535,50.7638,50.8356,25038.0
2017-01-04 10:20:00,56.7,56.72,56.67,56.7,26118.0,50.8445,50.8625,50.8176,50.8445,26118.0
2017-01-04 10:25:00,56.7,56.8,56.68,56.76,35926.0,50.8445,50.9342,50.8266,50.8983,35926.0
2017-01-04 10:30:00,56.76,56.78,56.72,56.73,33991.0,50.8983,50.9163,50.8625,50.8714,33991.0
2017-01-04 10:35:00,56.72,56.74,56.69,56.73,17229.0,50.8625,50.8804,50.8356,50.8714,17229.0
2017-01-04 10:40:00,56.72,56.76,56.68,56.7,200946.0,50.8625,50.8983,50.8266,50.8445,200946.0
2017-01-04 10:45:00,56.7,56.82,56.69,56.82,24978.0,50.8445,50.9521,50.8356,50.9521,24978.0
2017-01-04 10:50:00,56.81,56.87,56.81,56.87,21709.0,50.9432,50.997,50.9432,50.997,21709.0
2017-01-04 10:55:00,56.88,56.94,56.87,56.88,18526.0,51.0059,51.0597,50.997,51.0059,18526.0
2017-01-04 11:00:00,56.88,56.95,56.88,56.93,12763.0,51.0059,51.0687,51.0059,51.0508,12763.0
2017-01-04 11:05:00,56.94,57.0,56.91,56.91,14964.0,51.0597,51.1135,51.0328,51.0328,14964.0
2017-01-04 11:10:00,56.91,56.97,56.9,56.95,40633.0,51.0328,51.0866,51.0239,51.0687,40633.0
2017-01-04 11:15:00,56.94,57.0,56.93,56.98,15785.0,51.0597,51.1135,51.0508,51.0956,15785.0
2017-01-04 11:20:00,56.98,57.04,56.95,56.96,24209.0,51.0956,51.1494,51.0687,51.0777,24209.0
2017-01-04 11:25:00,56.96,57.04,56.96,57.0,10982.0,51.0777,51.1494,51.0777,51.1135,10982.0
2017-01-04 11:30:00,57.01,57.05,57.0,57.04,13617.0,51.1225,51.1584,51.1135,51.1494,13617.0
2017-01-04 11:35:00,57.05,57.07,57.01,57.03,13172.0,51.1584,51.1763,51.1225,51.1404,13172.0
2017-01-04 11:40:00,57.04,57.08,57.03,57.05,23283.0,51.1494,51.1853,51.1404,51.1584,23283.0
2017-01-04 11:45:00,57.05,57.1,57.02,57.02,34847.0,51.1584,51.2032,51.1315,51.1315,34847.0
2017-01-04 11:50:00,57.02,57.05,57.01,57.03,21464.0,51.1315,51.1584,51.1225,51.1404,21464.0
2017-01-04 11:55:00,57.02,57.11,57.0,57.09,16328.0,51.1315,51.2122,51.1135,51.1942,16328.0
2017-01-04 12:00:00,57.1,57.13,57.09,57.1,13504.0,51.2032,51.2301,51.1942,51.2032,13504.0
2017-01-04 12:05:00,57.1,57.13,57.08,57.11,20430.0,51.2032,51.2301,51.1853,51.2122,20430.0
2017-01-04 12:10:00,57.11,57.13,57.07,57.12,9465.0,51.2122,51.2301,51.1763,51.2211,9465.0
2017-01-04 12:15:00,57.12,57.13,57.07,57.12,17755.0,51.2211,51.2301,51.1763,51.2211,17755.0
2017-01-04 12:20:00,57.12,57.15,57.08,57.15,18022.0,51.2211,51.248,51.1853,51.248,18022.0
2017-01-04 12:25:00,57.13,57.14,57.11,57.12,7122.0,51.2301,51.2391,51.2122,51.2211,7122.0
2017-01-04 12:30:00,57.11,57.13,57.09,57.11,23150.0,51.2122,51.2301,51.1942,51.2122,23150.0
2017-01-04 12:35:00,57.12,57.15,57.09,57.15,17834.0,51.2211,51.248,51.1942,51.248,17834.0
2017-01-04 12:40:00,57.14,57.15,57.08,57.09,8300.0,51.2391,51.248,51.1853,51.1942,8300.0
2017-01-04 12:45:00,57.09,57.13,57.08,57.11,15652.0,51.1942,51.2301,51.1853,51.2122,15652.0
2017-01-04 12:50:00,57.12,57.12,57.08,57.1,10721.0,51.2211,51.2211,51.1853,51.2032,10721.0
2017-01-04 12:55:00,57.1,57.13,57.09,57.1,18150.0,51.2032,51.2301,51.1942,51.2032,18150.0
2017-01-04 13:00:00,57.1,57.19,57.1,57.19,29890.0,51.2032,51.2839,51.2032,51.2839,29890.0
2017-01-04 13:05:00,57.18,57.24,57.15,57.22,33174.0,51.275,51.3288,51.248,51.3108,33174.0
2017-01-04 13:10:00,57.22,57.28,57.21,57.26,27084.0,51.3108,51.3646,51.3019,51.3467,27084.0
2017-01-04 13:15:00,57.25,57.26,57.22,57.23,16950.0,51.3377,51.3467,51.3108,51.3198,16950.0
2017-01-04 13:20:00,57.24,57.28,57.22,57.27,26693.0,51.3288,51.3646,51.3108,51.3557,26693.0
2017-01-04 13:25:00,57.26,57.3,57.25,57.28,19019.0,51.3467,51.3826,51.3377,51.3646,19019.0
2017-01-04 13:30:00,57.28,57.36,57.27,57.35,26065.0,51.3646,51.4364,51.3557,51.4274,26065.0
2017-01-04 13:35:00,57.35,57.41,57.31,57.4,37022.0,51.4274,51.4812,51.3915,51.4722,37022.0
2017-01-04 13:40:00,57.4,57.45,57.38,57.4,31340.0,51.4722,51.5171,51.4543,51.4722,31340.0
2017-01-04 13:45:00,57.41,57.44,57.38,57.43,23942.0,51.4812,51.5081,51.4543,51.4991,23942.0
2017-01-04 13:50:00,57.43,57.46,57.42,57.45,22961.0,51.4991,51.526,51.4902,51.5171,22961.0
2017-01-04 13:55:00,57.45,57.45,57.39,57.39,34807.0,51.5171,51.5171,51.4633,51.4633,34807.0
2017-01-04 14:00:00,57.39,57.4,57.32,57.36,33184.0,51.4633,51.4722,51.4005,51.4364,33184.0
2017-01-04 14:05:00,57.36,57.39,57.33,57.33,19446.0,51.4364,51.4633,51.4095,51.4095,19446.0
2017-01-04 14:10:00,57.34,57.38,57.3,57.35,20555.0,51.4184,51.4543,51.3826,51.4274,20555.0
2017-01-04 14:15:00,57.34,57.35,57.31,57.33,21550.0,51.4184,51.4274,51.3915,51.4095,21550.0
2017-01-04 14:20:00,57.34,57.39,57.34,57.35,49469.0,51.4184,51.4633,51.4184,51.4274,49469.0
2017-01-04 14:25:00,57.34,57.37,57.32,57.34,23904.0,51.4184,51.4453,51.4005,51.4184,23904.0
2017-01-04 14:30:00,57.33,57.35,57.31,57.35,26594.0,51.4095,51.4274,51.3915,51.4274,26594.0
2017-01-04 14:35:00,57.35,57.42,57.34,57.4,39020.0,51.4274,51.4902,51.4184,51.4722,39020.0
2017-01-04 14:40:00,57.4,57.43,57.39,57.43,21384.0,51.4722,51.4991,51.4633,51.4991,21384.0
2017-01-04 14:45:00,57.43,57.43,57.36,57.39,49879.0,51.4991,51.4991,51.4364,51.4633,49879.0
2017-01-04 14:50:00,57.39,57.39,57.32,57.32,35709.0,51.4633,51.4633,51.4005,51.4005,35709.0
2017-01-04 14:55:00,57.32,57.35,57.32,57.32,25973.0,51.4005,51.4274,51.4005,51.4005,25973.0
2017-01-04 15:00:00,57.32,57.34,57.28,57.28,40452.0,51.4005,51.4184,51.3646,51.3646,40452.0
2017-01-04 15:05:00,57.29,57.3,57.25,57.27,16603.0,51.3736,51.3826,51.3377,51.3557,16603.0
2017-01-04 15:10:00,57.26,57.3,57.25,57.28,33079.0,51.3467,51.3826,51.3377,51.3646,33079.0
2017-01-04 15:15:00,57.27,57.27,57.21,57.23,20006.0,51.3557,51.3557,51.3019,51.3198,20006.0
2017-01-04 15:20:00,57.23,57.26,57.22,57.25,53623.0,51.3198,51.3467,51.3108,51.3377,53623.0
2017-01-04 15:25:00,57.25,57.27,57.24,57.26,34724.0,51.3377,51.3557,51.3288,51.3467,34724.0
2017-01-04 15:30:00,57.25,57.29,57.24,57.26,66271.0,51.3377,51.3736,51.3288,51.3467,66271.0
2017-01-04 15:35:00,57.26,57.33,57.25,57.33,62757.0,51.3467,51.4095,51.3377,51.4095,62757.0
2017-01-04 15:40:00,57.33,57.33,57.27,57.27,54837.0,51.4095,51.4095,51.3557,51.3557,54837.0
2017-01-04 15:45:00,57.27,57.29,57.2,57.21,71423.0,51.3557,51.3736,51.2929,51.3019,71423.0
2017-01-04 15:50:00,57.21,57.26,57.2,57.23,85522.0,51.3019,51.3467,51.2929,51.3198,85522.0
2017-01-04 15:55:00,57.23,57.25,57.18,57.2,192257.0,51.3198,51.3377,51.275,51.2929,192257.0
2017-01-05 09:30:00,57.02,57.17,57.0,57.13,42995.0,51.1315,51.266,51.1135,51.2301,42995.0
2017-01-05 09:35:00,57.13,57.27,57.12,57.15,14623.0,51.2301,51.3557,51.2211,51.248,14623.0
2017-01-05 09:40:00,57.19,57.22,57.13,57.15,4404.0,51.2839,51.3108,51.2301,51.248,4404.0
2017-01-05 09:45:00,57.21,57.27,57.19,57.25,3369.0,51.3019,51.3557,51.2839,51.3377,3369.0
2017-01-05 09:50:00,57.24,57.31,57.23,57.23,7275.0,51.3288,51.3915,51.3198,51.3198,7275.0
2017-01-05 09:55:00,57.27,57.44,57.27,57.42,7969.0,51.3557,51.5081,51.3557,51.4902,7969.0
2017-01-05 10:00:00,57.44,57.45,57.35,57.38,63053.0,51.5081,51.5171,51.4274,51.4543,63053.0
2017-01-05 10:05:00,57.4,57.63,57.39,57.59,47389.0,51.4722,51.6785,51.4633,51.6426,47389.0
2017-01-05 10:10:00,57.59,57.64,57.56,57.59,16862.0,51.6426,51.6874,51.6157,51.6426,16862.0
2017-01-05 10:15:00,57.59,57.66,57.58,57.63,15839.0,51.6426,51.7054,51.6336,51.6785,15839.0
2017-01-05 10:20:00,57.63,57.63,57.54,57.62,71780.0,51.6785,51.6785,51.5978,51.6695,71780.0
2017-01-05 10:25:00,57.64,57.72,57.63,57.69,9597.0,51.6874,51.7592,51.6785,51.7323,9597.0
2017-01-05 10:30:00,57.7,57.72,57.61,57.63,45408.0,51.7412,51.7592,51.6605,51.6785,45408.0
2017-01-05 10:35:00,57.64,57.65,57.56,57.61,16269.0,51.6874,51.6964,51.6157,51.6605,16269.0
2017-01-05 10:40:00,57.61,57.61,57.48,57.52,8386.0,51.6605,51.6605,51.544,51.5798,8386.0
2017-01-05 10:45:00,57.51,57.51,57.39,57.4,4766.0,51.5709,51.5709,51.4633,51.4722,4766.0
2017-01-05 10:50:00,57.39,57.41,57.26,57.35,9261.0,51.4633,51.4812,51.3467,51.4274,9261.0
2017-01-05 10:55:00,57.37,57.38,57.35,57.35,3119.0,51.4453,51.4543,51.4274,51.4274,3119.0
2017-01-05 11:00:00,57.33,57.37,57.28,57.28,5744.0,51.4095,51.4453,51.3646,51.3646,5744.0
2017-01-05 11:05:00,57.26,57.3,57.12,57.18,20328.0,51.3467,51.3826,51.2211,51.275,20328.0
2017-01-05 11:10:00,57.18,57.18,57.09,57.1,8029.0,51.275,51.275,51.1942,51.2032,8029.0
2017-01-05 11:15:00,57.09,57.11,57.03,57.11,6178.0,51.1942,51.2122,51.1404,51.2122,6178.0
2017-01-05 11:20:00,57.1,57.1,56.98,57.02,8453.0,51.2032,51.2032,51.0956,51.1315,8453.0
2017-01-05 11:25:00,57.04,57.07,57.0,57.0,3182.0,51.1494,51.1763,51.1135,51.1135,3182.0
2017-01-05 11:30:00,57.01,57.06,56.99,57.0,4100.0,51.1225,51.1673,51.1046,51.1135,4100.0
2017-01-05 11:35:00,56.98,56.99,56.92,56.94,4622.0,51.0956,51.1046,51.0418,51.0597,4622.0
2017-01-05 11:40:00,56.93,56.94,56.82,56.82,8333.0,51.0508,51.0597,50.9521,50.9521,8333.0
2017-01-05 11:45:00,56.83,56.89,56.78,56.8,9566.0,50.9611,51.0149,50.9163,50.9342,9566.0
2017-01-05 11:50:00,56.84,56.86,56.81,56.82,6736.0,50.9701,50.988,50.9432,50.9521,6736.0
2017-01-05 11:55:00,56.81,56.85,56.78,56.85,14771.0,50.9432,50.979,50.9163,50.979,14771.0
2017-01-05 12:00:00,56.86,56.87,56.77,56.85,21754.0,50.988,50.997,50.9073,50.979,21754.0
2017-01-05 12:05:00,56.86,56.86,56.76,56.78,6016.0,50.988,50.988,50.8983,50.9163,6016.0
2017-01-05 12:10:00,56.78,56.8,56.76,56.78,8077.0,50.9163,50.9342,50.8983,50.9163,8077.0
2017-01-05 12:15:00,56.78,56.87,56.78,56.86,9408.0,50.9163,50.997,50.9163,50.988,9408.0
2017-01-05 12:20:00,56.85,56.85,56.78,56.81,8788.0,50.979,50.979,50.9163,50.9432,8788.0
2017-01-05 12:25:00,56.82,56.86,56.82,56.85,4857.0,50.9521,50.988,50.9521,50.979,4857.0
2017-01-05 12:30:00,56.84,56.9,56.82,56.9,29583.0,50.9701,51.0239,50.9521,51.0239,29583.0
2017-01-05 12:35:00,56.88,56.9,56.81,56.81,10557.0,51.0059,51.0239,50.9432,50.9432,10557.0
2017-01-05 12:40:00,56.83,56.85,56.78,56.8,5958.0,50.9611,50.979,50.9163,50.9342,5958.0
2017-01-05 12:45:00,56.83,56.85,56.81,56.85,4638.0,50.9611,50.979,50.9432,50.979,4638.0
2017-01-05 12:50:00,56.84,56.89,56.84,56.84,9212.0,50.9701,51.0149,50.9701,50.9701,9212.0
2017-01-05 12:55:00,56.85,56.88,56.83,56.84,8805.0,50.979,51.0059,50.9611,50.9701,8805.0
2017-01-05 13:00:00,56.85,56.86,56.81,56.85,12708.0,50.979,50.988,50.9432,50.979,12708.0
2017-01-05 13:05:00,56.85,56.9,56.84,56.88,28994.0,50.979,51.0239,50.9701,51.0059,28994.0
2017-01-05 13:10:00,56.88,56.89,56.85,56.87,8324.0,51.0059,51.0149,50.979,50.997,8324.0
2017-01-05 13:15:00,56.88,56.9,56.87,56.88,12505.0,51.0059,51.0239,50.997,51.0059,12505.0
2017-01-05 13:20:00,56.88,56.91,56.87,56.87,11178.0,51.0059,51.0328,50.997,50.997,11178.0
2017-01-05 13:25:00,56.87,56.89,56.87,56.89,7257.0,50.997,51.0149,50.997,51.0149,7257.0
2017-01-05 13:30:00,56.88,56.88,56.81,56.83,12289.0,51.0059,51.0059,50.9432,50.9611,12289.0
2017-01-05 13:35:00,56.85,56.86,56.81,56.81,10631.0,50.979,50.988,50.9432,50.9432,10631.0
2017-01-05 13:40:00,56.8,56.82,56.78,56.8,7984.0,50.9342,50.9521,50.9163,50.9342,7984.0
2017-01-05 13:45:00,56.8,56.83,56.79,56.82,9718.0,50.9342,50.9611,50.9252,50.9521,9718.0
2017-01-05 13:50:00,56.81,56.81,56.74,56.75,14998.0,50.9432,50.9432,50.8804,50.8894,14998.0
2017-01-05 13:55:00,56.75,56.78,56.74,56.75,8148.0,50.8894,50.9163,50.8804,50.8894,8148.0
2017-01-05 14:00:00,56.74,56.76,56.7,56.73,8842.0,50.8804,50.8983,50.8445,50.8714,8842.0
2017-01-05 14:05:00,56.73,56.74,56.7,56.73,11102.0,50.8714,50.8804,50.8445,50.8714,11102.0
2017-01-05 14:10:00,56.74,56.79,56.74,56.78,9795.0,50.8804,50.9252,50.8804,50.9163,9795.0
2017-01-05 14:15:00,56.78,56.79,56.71,56.72,18237.0,50.9163,50.9252,50.8535,50.8625,18237.0
2017-01-05 14:20:00,56.73,56.78,56.72,56.78,9289.0,50.8714,50.9163,50.8625,50.9163,9289.0
2017-01-05 14:25:00,56.78,56.78,56.75,56.75,15090.0,50.9163,50.9163,50.8894,50.8894,15090.0
2017-01-05 14:30:00,56.75,56.79,56.75,56.76,14062.0,50.8894,50.9252,50.8894,50.8983,14062.0
2017-01-05 14:35:00,56.77,56.8,56.75,56.79,9378.0,50.9073,50.9342,50.8894,50.9252,9378.0
2017-01-05 14:40:00,56.8,56.85,56.78,56.79,11801.0,50.9342,50.979,50.9163,50.9252,11801.0
2017-01-05 14:45:00,56.79,56.83,56.77,56.83,8564.0,50.9252,50.9611,50.9073,50.9611,8564.0
2017-01-05 14:50:00,56.82,56.85,56.8,56.81,12790.0,50.9521,50.979,50.9342,50.9432,12790.0
2017-01-05 14:55:00,56.81,56.86,56.79,56.8,10857.0,50.9432,50.988,50.9252,50.9342,10857.0
2017-01-05 15:00:00,56.8,56.85,56.8,56.83,5365.0,50.9342,50.979,50.9342,50.9611,5365.0
2017-01-05 15:05:00,56.83,56.84,56.79,56.83,15428.0,50.9611,50.9701,50.9252,50.9611,15428.0
2017-01-05 15:10:00,56.84,56.88,56.83,56.88,8195.0,50.9701,51.0059,50.9611,51.0059,8195.0
2017-01-05 15:15:00,56.88,56.88,56.8,56.8,24614.0,51.0059,51.0059,50.9342,50.9342,24614.0
2017-01-05 15:20:00,56.8,56.86,56.79,56.85,16533.0,50.9342,50.988,50.9252,50.979,16533.0
2017-01-05 15:25:00,56.86,56.87,56.81,56.84,16029.0,50.988,50.997,50.9432,50.9701,16029.0
2017-01-05 15:30:00,56.85,56.86,56.84,56.86,9127.0,50.979,50.988,50.9701,50.988,9127.0
2017-01-05 15:35:00,56.86,56.87,56.81,56.81,19726.0,50.988,50.997,50.9432,50.9432,19726.0
2017-01-05 15:40:00,56.82,56.85,56.81,56.83,19700.0,50.9521,50.979,50.9432,50.9611,19700.0
2017-01-05 15:45:00,56.83,56.94,56.82,56.91,38199.0,50.9611,51.0597,50.9521,51.0328,38199.0
2017-01-05 15:50:00,56.91,56.95,56.89,56.92,37247.0,51.0328,51.0687,51.0149,51.0418,37247.0
2017-01-05 15:55:00,56.93,57.01,56.91,56.98,85820.0,51.0508,51.1225,51.0328,51.0956,85820.0
2017-01-06 09:30:00,57.12,57.22,56.94,57.12,27453.0,51.2211,51.3108,51.0597,51.2211,27453.0
2017-01-06 09:35:00,57.12,57.24,56.98,56.98,7586.0,51.2211,51.3288,51.0956,51.0956,7586.0
2017-01-06 09:40:00,56.99,57.11,56.98,57.02,2400.0,51.1046,51.2122,51.0956,51.1315,2400.0
2017-01-06 09:45:00,57.02,57.07,56.91,56.98,11568.0,51.1315,51.1763,51.0328,51.0956,11568.0
2017-01-06 09:50:00,56.98,57.04,56.91,56.91,8821.0,51.0956,51.1494,51.0328,51.0328,8821.0
2017-01-06 09:55:00,56.91,57.0,56.9,56.95,11640.0,51.0328,51.1135,51.0239,51.0687,11640.0
2017-01-06 10:00:00,56.95,57.04,56.93,56.96,6900.0,51.0687,51.1494,51.0508,51.0777,6900.0
2017-01-06 10:05:00,56.98,57.11,56.97,57.11,12647.0,51.0956,51.2122,51.0866,51.2122,12647.0
2017-01-06 10:10:00,57.1,57.12,57.0,57.01,24327.0,51.2032,51.2211,51.1135,51.1225,24327.0
2017-01-06 10:15:00,57.01,57.07,57.01,57.07,8482.0,51.1225,51.1763,51.1225,51.1763,8482.0
2017-01-06 10:20:00,57.07,57.09,57.0,57.03,23875.0,51.1763,51.1942,51.1135,51.1404,23875.0
2017-01-06 10:25:00,57.03,57.09,57.01,57.09,11063.0,51.1404,51.1942,51.1225,51.1942,11063.0
2017-01-06 10:30:00,57.07,57.08,56.98,57.0,9623.0,51.1763,51.1853,51.0956,51.1135,9623.0
2017-01-06 10:35:00,57.01,57.02,56.97,56.98,14001.0,51.1225,51.1315,51.0866,51.0956,14001.0
2017-01-06 10:40:00,56.99,57.04,56.97,57.03,13745.0,51.1046,51.1494,51.0866,51.1404,13745.0
2017-01-06 10:45:00,57.03,57.11,57.02,57.08,12317.0,51.1404,51.2122,51.1315,51.1853,12317.0
2017-01-06 10:50:00,57.08,57.09,57.04,57.06,14155.0,51.1853,51.1942,51.1494,51.1673,14155.0
2017-01-06 10:55:00,57.06,57.21,57.06,57.19,13624.0,51.1673,51.3019,51.1673,51.2839,13624.0
2017-01-06 11:00:00,57.19,57.24,57.12,57.24,18269.0,51.2839,51.3288,51.2211,51.3288,18269.0
2017-01-06 11:05:00,57.23,57.26,57.23,57.25,4650.0,51.3198,51.3467,51.3198,51.3377,4650.0
2017-01-06 11:10:00,57.25,57.3,57.21,57.3,7890.0,51.3377,51.3826,51.3019,51.3826,7890.0
2017-01-06 11:15:00,57.31,57.37,57.3,57.37,14335.0,51.3915,51.4453,51.3826,51.4453,14335.0
2017-01-06 11:20:00,57.36,57.37,57.34,57.36,16390.0,51.4364,51.4453,51.4184,51.4364,16390.0
2017-01-06 11:25:00,57.36,57.39,57.31,57.39,8797.0,51.4364,51.4633,51.3915,51.4633,8797.0
2017-01-06 11:30:00,57.37,57.38,57.34,57.36,5503.0,51.4453,51.4543,51.4184,51.4364,5503.0
2017-01-06 11:35:00,57.37,57.39,57.32,57.37,8184.0,51.4453,51.4633,51.4005,51.4453,8184.0
2017-01-06 11:40:00,57.36,57.41,57.36,57.39,10288.0,51.4364,51.4812,51.4364,51.4633,10288.0
2017-01-06 11:45:00,57.38,57.42,57.37,57.39,4559.0,51.4543,51.4902,51.4453,51.4633,4559.0
2017-01-06 11:50:00,57.39,57.4,57.34,57.35,9741.0,51.4633,51.4722,51.4184,51.4274,9741.0
2017-01-06 11:55:00,57.35,57.39,57.35,57.37,7451.0,51.4274,51.4633,51.4274,51.4453,7451.0
2017-01-06 12:00:00,57.37,57.37,57.33,57.35,9228.0,51.4453,51.4453,51.4095,51.4274,9228.0
2017-01-06 12:05:00,57.34,57.38,57.33,57.35,5861.0,51.4184,51.4543,51.4095,51.4274,5861.0
2017-01-06 12:10:00,57.36,57.38,57.3,57.36,12928.0,51.4364,51.4543,51.3826,51.4364,12928.0
2017-01-06 12:15:00,57.36,57.41,57.35,57.39,6515.0,51.4364,51.4812,51.4274,51.4633,6515.0
2017-01-06 12:20:00,57.4,57.41,57.35,57.38,6667.0,51.4722,51.4812,51.4274,51.4543,6667.0
2017-01-06 12:25:00,57.38,57.44,57.38,57.44,6817.0,51.4543,51.5081,51.4543,51.5081,6817.0
2017-01-06 12:30:00,57.43,57.46,57.42,57.44,6814.0,51.4991,51.526,51.4902,51.5081,6814.0
2017-01-06 12:35:00,57.45,57.48,57.43,57.45,7300.0,51.5171,51.544,51.4991,51.5171,7300.0
2017-01-06 12:40:00,57.46,57.49,57.45,57.46,3861.0,51.526,51.5529,51.5171,51.526,3861.0
2017-01-06 12:45:00,57.46,57.48,57.43,57.45,6704.0,51.526,51.544,51.4991,51.5171,6704.0
2017-01-06 12:50:00,57.45,57.46,57.41,57.44,8949.0,51.5171,51.526,51.4812,51.5081,8949.0
2017-01-06 12:55:00,57.45,57.47,57.45,57.47,5527.0,51.5171,51.535,51.5171,51.535,5527.0
2017-01-06 13:00:00,57.46,57.47,57.4,57.4,13117.0,51.526,51.535,51.4722,51.4722,13117.0
2017-01-06 13:05:00,57.41,57.41,57.37,57.39,29130.0,51.4812,51.4812,51.4453,51.4633,29130.0
2017-01-06 13:10:00,57.39,57.4,57.37,57.37,7463.0,51.4633,51.4722,51.4453,51.4453,7463.0
2017-01-06 13:15:00,57.37,57.43,57.36,57.4,7252.0,51.4453,51.4991,51.4364,51.4722,7252.0
2017-01-06 13:20:00,57.4,57.43,57.38,57.42,9728.0,51.4722,51.4991,51.4543,51.4902,9728.0
2017-01-06 13:25:00,57.42,57.42,57.35,57.38,9921.0,51.4902,51.4902,51.4274,51.4543,9921.0
2017-01-06 13:30:00,57.38,57.4,57.36,57.36,8525.0,51.4543,51.4722,51.4364,51.4364,8525.0
2017-01-06 13:35:00,57.38,57.4,57.35,57.4,6204.0,51.4543,51.4722,51.4274,51.4722,6204.0
2017-01-06 13:40:00,57.4,57.46,57.38,57.46,11390.0,51.4722,51.526,51.4543,51.526,11390.0
2017-01-06 13:45:00,57.45,57.51,57.45,57.51,9880.0,51.5171,51.5709,51.5171,51.5709,9880.0
2017-01-06 13:50:00,57.5,57.52,57.47,57.48,4275.0,51.5619,51.5798,51.535,51.544,4275.0
2017-01-06 13:55:00,57.48,57.51,57.48,57.5,12196.0,51.544,51.5709,51.544,51.5619,12196.0
2017-01-06 14:00:00,57.5,57.52,57.49,57.51,10345.0,51.5619,51.5798,51.5529,51.5709,10345.0
2017-01-06 14:05:00,57.5,57.53,57.49,57.52,6393.0,51.5619,51.5888,51.5529,51.5798,6393.0
2017-01-06 14:10:00,57.53,57.53,57.5,57.51,6278.0,51.5888,51.5888,51.5619,51.5709,6278.0
2017-01-06 14:15:00,57.51,57.54,57.49,57.53,14718.0,51.5709,51.5978,51.5529,51.5888,14718.0
2017-01-06 14:20:00,57.53,57.54,57.52,57.53,14388.0,51.5888,51.5978,51.5798,51.5888,14388.0
2017-01-06 14:25:00,57.52,57.53,57.45,57.47,9259.0,51.5798,51.5888,51.5171,51.535,9259.0
2017-01-06 14:30:00,57.46,57.49,57.45,57.49,12677.0,51.526,51.5529,51.5171,51.5529,12677.0
2017-01-06 14:35:00,57.47,57.5,57.46,57.48,12308.0,51.535,51.5619,51.526,51.544,12308.0
2017-01-06 14:40:00,57.48,57.52,57.48,57.52,11905.0,51.544,51.5798,51.544,51.5798,11905.0
2017-01-06 14:45:00,57.51,57.53,57.48,57.52,12952.0,51.5709,51.5888,51.544,51.5798,12952.0
2017-01-06 14:50:00,57.52,57.53,57.49,57.5,10551.0,51.5798,51.5888,51.5529,51.5619,10551.0
2017-01-06 14:55:00,57.5,57.5,57.49,57.5,7761.0,51.5619,51.5619,51.5529,51.5619,7761.0
2017-01-06 15:00:00,57.5,57.53,57.49,57.5,8139.0,51.5619,51.5888,51.5529,51.5619,8139.0
2017-01-06 15:05:00,57.5,57.53,57.48,57.48,91652.0,51.5619,51.5888,51.544,51.544,91652.0
2017-01-06 15:10:00,57.47,57.48,57.41,57.42,15053.0,51.535,51.544,51.4812,51.4902,15053.0
2017-01-06 15:15:00,57.43,57.43,57.38,57.38,12269.0,51.4991,51.4991,51.4543,51.4543,12269.0
2017-01-06 15:20:00,57.38,57.38,57.33,57.36,21082.0,51.4543,51.4543,51.4095,51.4364,21082.0
2017-01-06 15:25:00,57.36,57.37,57.32,57.33,16427.0,51.4364,51.4453,51.4005,51.4095,16427.0
2017-01-06 15:30:00,57.33,57.38,57.32,57.36,17145.0,51.4095,51.4543,51.4005,51.4364,17145.0
2017-01-06 15:35:00,57.36,57.36,57.31,57.33,24474.0,51.4364,51.4364,51.3915,51.4095,24474.0
2017-01-06 15:40:00,57.33,57.39,57.33,57.38,22650.0,51.4095,51.4633,51.4095,51.4543,22650.0
2017-01-06 15:45:00,57.39,57.4,57.33,57.34,33154.0,51.4633,51.4722,51.4095,51.4184,33154.0
2017-01-06 15:50:00,57.35,57.43,57.34,57.42,83202.0,51.4274,51.4991,51.4184,51.4902,83202.0
2017-01-06 15:55:00,57.42,57.43,57.32,57.35,111224.0,51.4902,51.4991,51.4005,51.4274,111224.0
2017-01-09 09:30:00,57.28,57.31,57.19,57.28,21888.0,51.3646,51.3915,51.2839,51.3646,21888.0
2017-01-09 09:35:00,57.26,57.32,57.19,57.32,20572.0,51.3467,51.4005,51.2839,51.4005,20572.0
2017-01-09 09:40:00,57.34,57.37,57.26,57.34,12311.0,51.4184,51.4453,51.3467,51.4184,12311.0
2017-01-09 09:45:00,57.32,57.47,57.27,57.47,20999.0,51.4005,51.535,51.3557,51.535,20999.0
2017-01-09 09:50:00,57.5,57.52,57.46,57.51,7847.0,51.5619,51.5798,51.526,51.5709,7847.0
2017-01-09 09:55:00,57.49,57.69,57.47,57.68,17909.0,51.5529,51.7323,51.535,51.7233,17909.0
2017-01-09 10:00:00,57.68,57.68,57.49,57.49,14245.0,51.7233,51.7233,51.5529,51.5529,14245.0
2017-01-09 10:05:00,57.49,57.5,57.45,57.46,17200.0,51.5529,51.5619,51.5171,51.526,17200.0
2017-01-09 10:10:00,57.46,57.47,57.34,57.35,13907.0,51.526,51.535,51.4184,51.4274,13907.0
2017-01-09 10:15:00,57.34,57.34,57.29,57.3,9215.0,51.4184,51.4184,51.3736,51.3826,9215.0
2017-01-09 10:20:00,57.29,57.32,57.29,57.3,10470.0,51.3736,51.4005,51.3736,51.3826,10470.0
2017-01-09 10:25:00,57.3,57.31,57.27,57.3,8950.0,51.3826,51.3915,51.3557,51.3826,8950.0
2017-01-09 10:30:00,57.29,57.3,57.22,57.22,13385.0,51.3736,51.3826,51.3108,51.3108,13385.0
2017-01-09 10:35:00,57.22,57.26,57.21,57.24,11827.0,51.3108,51.3467,51.3019,51.3288,11827.0
2017-01-09 10:40:00,57.24,57.25,57.19,57.19,6896.0,51.3288,51.3377,51.2839,51.2839,6896.0
2017-01-09 10:45:00,57.2,57.21,57.12,57.12,10784.0,51.2929,51.3019,51.2211,51.2211,10784.0
2017-01-09 10:50:00,57.14,57.17,57.12,57.17,10431.0,51.2391,51.266,51.2211,51.266,10431.0
2017-01-09 10:55:00,57.18,57.26,57.17,57.25,10595.0,51.275,51.3467,51.266,51.3377,10595.0
2017-01-09 11:00:00,57.25,57.25,57.2,57.21,5247.0,51.3377,51.3377,51.2929,51.3019,5247.0
2017-01-09 11:05:00,57.21,57.24,57.2,57.23,5276.0,51.3019,51.3288,51.2929,51.3198,5276.0
2017-01-09 11:10:00,57.22,57.26,57.18,57.24,7560.0,51.3108,51.3467,51.275,51.3288,7560.0
2017-01-09 11:15:00,57.24,57.3,57.24,57.29,6897.0,51.3288,51.3826,51.3288,51.3736,6897.0
2017-01-09 11:20:00,57.3,57.33,57.25,57.25,6488.0,51.3826,51.4095,51.3377,51.3377,6488.0
2017-01-09 11:25:00,57.24,57.24,57.15,57.16,10335.0,51.3288,51.3288,51.248,51.257,10335.0
2017-01-09 11:30:00,57.16,57.17,57.1,57.12,15113.0,51.257,51.266,51.2032,51.2211,15113.0
2017-01-09 11:35:00,57.13,57.15,57.07,57.08,9178.0,51.2301,51.248,51.1763,51.1853,9178.0
2017-01-09 11:40:00,57.1,57.11,57.06,57.07,11000.0,51.2032,51.2122,51.1673,51.1763,11000.0
2017-01-09 11:45:00,57.07,57.15,57.05,57.14,14917.0,51.1763,51.248,51.1584,51.2391,14917.0
2017-01-09 11:50:00,57.15,57.16,57.1,57.11,11269.0,51.248,51.257,51.2032,51.2122,11269.0
2017-01-09 11:55:00,57.11,57.15,57.1,57.14,4300.0,51.2122,51.248,51.2032,51.2391,4300.0
2017-01-09 12:00:00,57.13,57.13,57.09,57.13,76163.0,51.2301,51.2301,51.1942,51.2301,76163.0
2017-01-09 12:05:00,57.14,57.19,57.13,57.15,7285.0,51.2391,51.2839,51.2301,51.248,7285.0
2017-01-09 12:10:00,57.17,57.18,57.14,57.17,3700.0,51.266,51.275,51.2391,51.266,3700.0
2017-01-09 12:15:00,57.18,57.19,57.15,57.15,5967.0,51.275,51.2839,51.248,51.248,5967.0
2017-01-09 12:20:00,57.16,57.17,57.09,57.1,3911.0,51.257,51.266,51.1942,51.2032,3911.0
2017-01-09 12:25:00,57.09,57.1,57.06,57.07,6958.0,51.1942,51.2032,51.1673,51.1763,6958.0
2017-01-09 12:30:00,57.06,57.13,57.06,57.11,7688.0,51.1673,51.2301,51.1673,51.2122,7688.0
2017-01-09 12:35:00,57.12,57.12,57.09,57.09,5037.0,51.2211,51.2211,51.1942,51.1942,5037.0
2017-01-09 12:40:00,57.1,57.11,57.05,57.07,5389.0,51.2032,51.2122,51.1584,51.1763,5389.0
2017-01-09 12:45:00,57.08,57.11,57.07,57.08,4401.0,51.1853,51.2122,51.1763,51.1853,4401.0
2017-01-09 12:50:00,57.07,57.08,57.05,57.05,4403.0,51.1763,51.1853,51.1584,51.1584,4403.0
2017-01-09 12:55:00,57.06,57.07,57.05,57.05,4471.0,51.1673,51.1763,51.1584,51.1584,4471.0
2017-01-09 13:00:00,57.05,57.1,57.05,57.07,10373.0,51.1584,51.2032,51.1584,51.1763,10373.0
2017-01-09 13:05:00,57.07,57.08,57.04,57.05,11120.0,51.1763,51.1853,51.1494,51.1584,11120.0
2017-01-09 13:10:00,57.05,57.05,57.01,57.04,5262.0,51.1584,51.1584,51.1225,51.1494,5262.0
2017-01-09 13:15:00,57.03,57.08,57.03,57.07,4514.0,51.1404,51.1853,51.1404,51.1763,4514.0
2017-01-09 13:20:00,57.09,57.09,57.04,57.05,4140.0,51.1942,51.1942,51.1494,51.1584,4140.0
2017-01-09 13:25:00,57.06,57.06,57.01,57.02,3821.0,51.1673,51.1673,51.1225,51.1315,3821.0
2017-01-09 13:30:00,57.02,57.02,56.99,56.99,7115.0,51.1315,51.1315,51.1046,51.1046,7115.0
2017-01-09 13:35:00,57.0,57.0,56.97,56.98,6555.0,51.1135,51.1135,51.0866,51.0956,6555.0
2017-01-09 13:40:00,56.98,57.01,56.97,57.01,5163.0,51.0956,51.1225,51.0866,51.1225,5163.0
2017-01-09 13:45:00,57.01,57.06,57.0,57.03,5999.0,51.1225,51.1673,51.1135,51.1404,5999.0
2017-01-09 13:50:00,57.02,57.02,56.98,56.98,8558.0,51.1315,51.1315,51.0956,51.0956,8558.0
2017-01-09 13:55:00,56.99,57.04,56.98,57.03,6999.0,51.1046,51.1494,51.0956,51.1404,6999.0
2017-01-09 14:00:00,57.04,57.04,56.99,57.0,11807.0,51.1494,51.1494,51.1046,51.1135,11807.0
2017-01-09 14:05:00,57.0,57.03,56.99,56.99,9420.0,51.1135,51.1404,51.1046,51.1046,9420.0
2017-01-09 14:10:00,57.0,57.01,56.94,56.97,8961.0,51.1135,51.1225,51.0597,51.0866,8961.0
2017-01-09 14:15:00,56.98,56.99,56.97,56.99,14978.0,51.0956,51.1046,51.0866,51.1046,14978.0
2017-01-09 14:20:00,56.99,57.0,56.96,56.98,7694.0,51.1046,51.1135,51.0777,51.0956,7694.0
2017-01-09 14:25:00,56.97,57.0,56.97,56.99,7128.0,51.0866,51.1135,51.0866,51.1046,7128.0
2017-01-09 14:30:00,57.0,57.01,56.97,56.98,9850.0,51.1135,51.1225,51.0866,51.0956,9850.0
2017-01-09 14:35:00,56.97,56.99,56.9,56.92,18387.0,51.0866,51.1046,51.0239,51.0418,18387.0
2017-01-09 14:40:00,56.91,56.92,56.89,56.9,17418.0,51.0328,51.0418,51.0149,51.0239,17418.0
2017-01-09 14:45:00,56.91,56.93,56.9,56.91,5175.0,51.0328,51.0508,51.0239,51.0328,5175.0
2017-01-09 14:50:00,56.92,56.94,56.89,56.92,18736.0,51.0418,51.0597,51.0149,51.0418,18736.0
2017-01-09 14:55:00,56.92,56.97,56.92,56.96,16057.0,51.0418,51.0866,51.0418,51.0777,16057.0
2017-01-09 15:00:00,56.95,57.01,56.94,57.01,15519.0,51.0687,51.1225,51.0597,51.1225,15519.0
2017-01-09 15:05:00,57.01,57.05,57.0,57.05,8196.0,51.1225,51.1584,51.1135,51.1584,8196.0
2017-01-09 15:10:00,57.05,57.06,57.04,57.05,7040.0,51.1584,51.1673,51.1494,51.1584,7040.0
2017-01-09 15:15:00,57.05,57.09,57.02,57.09,10626.0,51.1584,51.1942,51.1315,51.1942,10626.0
2017-01-09 15:20:00,57.08,57.12,57.08,57.12,18632.0,51.1853,51.2211,51.1853,51.2211,18632.0
2017-01-09 15:25:00,57.12,57.16,57.1,57.14,16878.0,51.2211,51.257,51.2032,51.2391,16878.0
2017-01-09 15:30:00,57.14,57.17,57.12,57.15,19322.0,51.2391,51.266,51.2211,51.248,19322.0
2017-01-09 15:35:00,57.16,57.16,57.12,57.12,20383.0,51.257,51.257,51.2211,51.2211,20383.0
2017-01-09 15:40:00,57.12,57.12,57.05,57.06,27768.0,51.2211,51.2211,51.1584,51.1673,27768.0
2017-01-09 15:45:00,57.07,57.1,57.06,57.09,36214.0,51.1763,51.2032,51.1673,51.1942,36214.0
2017-01-09 15:50:00,57.08,57.13,57.08,57.1,60502.0,51.1853,51.2301,51.1853,51.2032,60502.0
2017-01-09 15:55:00,57.1,57.1,56.99,57.04,91904.0,51.2032,51.2032,51.1046,51.1494,91904.0
2017-01-10 09:30:00,57.11,57.16,56.93,56.98,18722.0,51.2122,51.257,51.0508,51.0956,18722.0
2017-01-10 09:35:00,56.98,57.03,56.78,56.78,7093.0,51.0956,51.1404,50.9163,50.9163,7093.0
2017-01-10 09:40:00,56.81,56.87,56.78,56.8,133126.0,50.9432,50.997,50.9163,50.9342,133126.0
2017-01-10 09:45:00,56.79,56.85,56.7,56.85,4839.0,50.9252,50.979,50.8445,50.979,4839.0
2017-01-10 09:50:00,56.88,56.95,56.81,56.84,51006.0,51.0059,51.0687,50.9432,50.9701,51006.0
2017-01-10 09:55:00,56.85,56.87,56.81,56.87,6114.0,50.979,50.997,50.9432,50.997,6114.0
2017-01-10 10:00:00,56.88,56.92,56.77,56.83,18027.0,51.0059,51.0418,50.9073,50.9611,18027.0
2017-01-10 10:05:00,56.83,56.86,56.78,56.85,17218.0,50.9611,50.988,50.9163,50.979,17218.0
2017-01-10 10:10:00,56.83,56.83,56.72,56.74,9945.0,50.9611,50.9611,50.8625,50.8804,9945.0
2017-01-10 10:15:00,56.76,56.84,56.76,56.77,12187.0,50.8983,50.9701,50.8983,50.9073,12187.0
2017-01-10 10:20:00,56.78,56.79,56.7,56.73,12674.0,50.9163,50.9252,50.8445,50.8714,12674.0
2017-01-10 10:25:00,56.75,56.75,56.69,56.72,6262.0,50.8894,50.8894,50.8356,50.8625,6262.0
2017-01-10 10:30:00,56.74,56.78,56.7,56.73,7146.0,50.8804,50.9163,50.8445,50.8714,7146.0
2017-01-10 10:35:00,56.73,56.75,56.68,56.71,13376.0,50.8714,50.8894,50.8266,50.8535,13376.0
2017-01-10 10:40:00,56.71,56.79,56.71,56.75,8636.0,50.8535,50.9252,50.8535,50.8894,8636.0
2017-01-10 10:45:00,56.76,56.79,56.68,56.68,13375.0,50.8983,50.9252,50.8266,50.8266,13375.0
2017-01-10 10:50:00,56.69,56.75,56.68,56.74,22793.0,50.8356,50.8894,50.8266,50.8804,22793.0
2017-01-10 10:55:00,56.74,56.79,56.73,56.73,4300.0,50.8804,50.9252,50.8714,50.8714,4300.0
2017-01-10 11:00:00,56.73,56.86,56.73,56.84,70282.0,50.8714,50.988,50.8714,50.9701,70282.0
2017-01-10 11:05:00,56.85,56.91,56.82,56.9,12776.0,50.979,51.0328,50.9521,51.0239,12776.0
2017-01-10 11:10:00,56.91,56.97,56.91,56.96,16221.0,51.0328,51.0866,51.0328,51.0777,16221.0
2017-01-10 11:15:00,56.96,56.97,56.92,56.92,18310.0,51.0777,51.0866,51.0418,51.0418,18310.0
2017-01-10 11:20:00,56.92,56.99,56.92,56.98,12409.0,51.0418,51.1046,51.0418,51.0956,12409.0
2017-01-10 11:25:00,56.99,57.02,56.98,56.98,9667.0,51.1046,51.1315,51.0956,51.0956,9667.0
2017-01-10 11:30:00,56.98,56.99,56.91,56.92,12322.0,51.0956,51.1046,51.0328,51.0418,12322.0
2017-01-10 11:35:00,56.91,56.97,56.89,56.96,10644.0,51.0328,51.0866,51.0149,51.0777,10644.0
2017-01-10 11:40:00,56.96,56.98,56.9,56.93,11933.0,51.0777,51.0956,51.0239,51.0508,11933.0
2017-01-10 11:45:00,56.93,56.98,56.92,56.95,6516.0,51.0508,51.0956,51.0418,51.0687,6516.0
2017-01-10 11:50:00,56.95,57.0,56.91,56.97,9102.0,51.0687,51.1135,51.0328,51.0866,9102.0
2017-01-10 11:55:00,56.98,57.02,56.93,56.97,9581.0,51.0956,51.1315,51.0508,51.0866,9581.0
2017-01-10 12:00:00,56.97,57.03,56.97,57.03,11568.0,51.0866,51.1404,51.0866,51.1404,11568.0
2017-01-10 12:05:00,57.03,57.04,56.98,57.02,5655.0,51.1404,51.1494,51.0956,51.1315,5655.0
2017-01-10 12:10:00,57.04,57.09,57.03,57.07,7519.0,51.1494,51.1942,51.1404,51.1763,7519.0
2017-01-10 12:15:00,57.08,57.1,57.06,57.07,5764.0,51.1853,51.2032,51.1673,51.1763,5764.0
2017-01-10 12:20:00,57.08,57.1,57.07,57.09,3914.0,51.1853,51.2032,51.1763,51.1942,3914.0
2017-01-10 12:25:00,57.1,57.11,57.06,57.08,6973.0,51.2032,51.2122,51.1673,51.1853,6973.0
2017-01-10 12:30:00,57.07,57.11,57.06,57.08,3083.0,51.1763,51.2122,51.1673,51.1853,3083.0
2017-01-10 12:35:00,57.08,57.11,57.07,57.1,6805.0,51.1853,51.2122,51.1763,51.2032,6805.0
2017-01-10 12:40:00,57.1,57.11,57.06,57.08,8726.0,51.2032,51.2122,51.1673,51.1853,8726.0
2017-01-10 12:45:00,57.07,57.09,57.02,57.04,6314.0,51.1763,51.1942,51.1315,51.1494,6314.0
2017-01-10 12:50:00,57.03,57.05,57.02,57.05,3445.0,51.1404,51.1584,51.1315,51.1584,3445.0
2017-01-10 12:55:00,57.05,57.08,57.02,57.06,9614.0,51.1584,51.1853,51.1315,51.1673,9614.0
2017-01-10 13:00:00,57.07,57.09,57.04,57.04,5483.0,51.1763,51.1942,51.1494,51.1494,5483.0
2017-01-10 13:05:00,57.04,57.05,57.04,57.05,1529.0,51.1494,51.1584,51.1494,51.1584,1529.0
2017-01-10 13:10:00,57.04,57.07,57.01,57.01,6765.0,51.1494,51.1763,51.1225,51.1225,6765.0
2017-01-10 13:15:00,57.01,57.03,56.98,57.03,9680.0,51.1225,51.1404,51.0956,51.1404,9680.0
2017-01-10 13:20:00,57.02,57.08,57.02,57.08,5935.0,51.1315,51.1853,51.1315,51.1853,5935.0
2017-01-10 13:25:00,57.06,57.06,57.01,57.05,11554.0,51.1673,51.1673,51.1225,51.1584,11554.0
2017-01-10 13:30:00,57.05,57.05,57.02,57.03,3440.0,51.1584,51.1584,51.1315,51.1404,3440.0
2017-01-10 13:35:00,57.04,57.05,57.01,57.01,8033.0,51.1494,51.1584,51.1225,51.1225,8033.0
2017-01-10 13:40:00,57.01,57.01,56.96,56.97,20081.0,51.1225,51.1225,51.0777,51.0866,20081.0
2017-01-10 13:45:00,56.97,57.04,56.97,57.0,14685.0,51.0866,51.1494,51.0866,51.1135,14685.0
2017-01-10 13:50:00,57.0,57.01,56.95,56.99,8558.0,51.1135,51.1225,51.0687,51.1046,8558.0
2017-01-10 13:55:00,56.99,57.0,56.84,56.84,11017.0,51.1046,51.1135,50.9701,50.9701,11017.0
2017-01-10 14:00:00,56.85,56.88,56.79,56.86,13959.0,50.979,51.0059,50.9252,50.988,13959.0
2017-01-10 14:05:00,56.87,56.89,56.84,56.87,8026.0,50.997,51.0149,50.9701,50.997,8026.0
2017-01-10 14:10:00,56.86,56.89,56.83,56.88,14388.0,50.988,51.0149,50.9611,51.0059,14388.0
2017-01-10 14:15:00,56.88,56.89,56.85,56.87,16635.0,51.0059,51.0149,50.979,50.997,16635.0
2017-01-10 14:20:00,56.88,56.95,56.85,56.88,11324.0,51.0059,51.0687,50.979,51.0059,11324.0
2017-01-10 14:25:00,56.9,56.9,56.85,56.86,9085.0,51.0239,51.0239,50.979,50.988,9085.0
2017-01-10 14:30:00,56.86,56.91,56.84,56.87,20461.0,50.988,51.0328,50.9701,50.997,20461.0
2017-01-10 14:35:00,56.86,56.94,56.86,56.91,6063.0,50.988,51.0597,50.988,51.0328,6063.0
2017-01-10 14:40:00,56.93,56.93,56.89,56.92,6343.0,51.0508,51.0508,51.0149,51.0418,6343.0
2017-01-10 14:45:00,56.91,56.91,56.88,56.9,11437.0,51.0328,51.0328,51.0059,51.0239,11437.0
2017-01-10 14:50:00,56.91,56.91,56.87,56.9,15355.0,51.0328,51.0328,50.997,51.0239,15355.0
2017-01-10 14:55:00,56.9,56.94,56.9,56.93,5004.0,51.0239,51.0597,51.0239,51.0508,5004.0
2017-01-10 15:00:00,56.93,56.93,56.86,56.87,9866.0,51.0508,51.0508,50.988,50.997,9866.0
2017-01-10 15:05:00,56.89,56.93,56.88,56.91,5400.0,51.0149,51.0508,51.0059,51.0328,5400.0
2017-01-10 15:10:00,56.91,56.96,56.91,56.94,33150.0,51.0328,51.0777,51.0328,51.0597,33150.0
2017-01-10 15:15:00,56.94,56.97,56.9,56.97,7512.0,51.0597,51.0866,51.0239,51.0866,7512.0
2017-01-10 15:20:00,56.96,56.97,56.91,56.91,11478.0,51.0777,51.0866,51.0328,51.0328,11478.0
2017-01-10 15:25:00,56.92,56.94,56.91,56.91,10342.0,51.0418,51.0597,51.0328,51.0328,10342.0
2017-01-10 15:30:00,56.93,57.0,56.92,56.97,16715.0,51.0508,51.1135,51.0418,51.0866,16715.0
2017-01-10 15:35:00,56.98,56.98,56.93,56.97,20273.0,51.0956,51.0956,51.0508,51.0866,20273.0
2017-01-10 15:40:00,56.97,56.98,56.9,56.9,22464.0,51.0866,51.0956,51.0239,51.0239,22464.0
2017-01-10 15:45:00,56.91,56.91,56.82,56.83,40950.0,51.0328,51.0328,50.9521,50.9611,40950.0
2017-01-10 15:50:00,56.82,56.88,56.82,56.83,47074.0,50.9521,51.0059,50.9521,50.9611,47074.0
2017-01-10 15:55:00,56.82,56.84,56.74,56.77,122145.0,50.9521,50.9701,50.8804,50.9073,122145.0
2017-01-11 09:30:00,56.91,56.91,56.52,56.68,23496.0,51.0328,51.0328,50.6831,50.8266,23496.0
2017-01-11 09:35:00,56.63,56.71,56.6,56.66,7688.0,50.7817,50.8535,50.7548,50.8087,7688.0
2017-01-11 09:40:00,56.64,56.8,56.62,56.73,10429.0,50.7907,50.9342,50.7728,50.8714,10429.0
2017-01-11 09:45:00,56.73,56.74,56.45,56.45,20295.0,50.8714,50.8804,50.6203,50.6203,20295.0
2017-01-11 09:50:00,56.45,56.51,56.37,56.5,11067.0,50.6203,50.6741,50.5486,50.6652,11067.0
2017-01-11 09:55:00,56.5,56.52,56.47,56.5,6072.0,50.6652,50.6831,50.6383,50.6652,6072.0
2017-01-11 10:00:00,56.49,56.53,56.48,56.53,5640.0,50.6562,50.6921,50.6472,50.6921,5640.0
2017-01-11 10:05:00,56.52,56.54,56.45,56.5,14148.0,50.6831,50.701,50.6203,50.6652,14148.0
2017-01-11 10:10:00,56.49,56.53,56.46,56.5,22738.0,50.6562,50.6921,50.6293,50.6652,22738.0
2017-01-11 10:15:00,56.52,56.52,56.38,56.4,24911.0,50.6831,50.6831,50.5576,50.5755,24911.0
2017-01-11 10:20:00,56.39,56.46,56.39,56.45,8110.0,50.5665,50.6293,50.5665,50.6203,8110.0
2017-01-11 10:25:00,56.44,56.53,56.43,56.52,14281.0,50.6114,50.6921,50.6024,50.6831,14281.0
2017-01-11 10:30:00,56.51,56.54,56.45,56.45,8012.0,50.6741,50.701,50.6203,50.6203,8012.0
2017-01-11 10:35:00,56.45,56.58,56.45,56.56,19848.0,50.6203,50.7369,50.6203,50.719,19848.0
2017-01-11 10:40:00,56.56,56.64,56.55,56.63,13627.0,50.719,50.7907,50.71,50.7817,13627.0
2017-01-11 10:45:00,56.66,56.66,56.6,56.62,9113.0,50.8087,50.8087,50.7548,50.7728,9113.0
2017-01-11 10:50:00,56.63,56.66,56.58,56.62,7916.0,50.7817,50.8087,50.7369,50.7728,7916.0
2017-01-11 10:55:00,56.62,56.63,56.52,56.59,10848.0,50.7728,50.7817,50.6831,50.7459,10848.0
2017-01-11 11:00:00,56.6,56.67,56.6,56.63,7470.0,50.7548,50.8176,50.7548,50.7817,7470.0
2017-01-11 11:05:00,56.63,56.69,56.61,56.65,13853.0,50.7817,50.8356,50.7638,50.7997,13853.0
2017-01-11 11:10:00,56.67,56.7,56.65,56.67,9918.0,50.8176,50.8445,50.7997,50.8176,9918.0
2017-01-11 11:15:00,56.67,56.77,56.65,56.75,21557.0,50.8176,50.9073,50.7997,50.8894,21557.0
2017-01-11 11:20:00,56.76,56.85,56.75,56.77,7993.0,50.8983,50.979,50.8894,50.9073,7993.0
2017-01-11 11:25:00,56.78,56.8,56.68,56.69,12610.0,50.9163,50.9342,50.8266,50.8356,12610.0
2017-01-11 11:30:00,56.7,56.71,56.53,56.64,16872.0,50.8445,50.8535,50.6921,50.7907,16872.0
2017-01-11 11:35:00,56.65,56.65,56.51,56.63,64599.0,50.7997,50.7997,50.6741,50.7817,64599.0
2017-01-11 11:40:00,56.58,56.72,56.57,56.72,6038.0,50.7369,50.8625,50.7279,50.8625,6038.0
2017-01-11 11:45:00,56.71,56.77,56.69,56.76,7884.0,50.8535,50.9073,50.8356,50.8983,7884.0
2017-01-11 11:50:00,56.75,56.84,56.72,56.83,7939.0,50.8894,50.9701,50.8625,50.9611,7939.0
2017-01-11 11:55:00,56.82,56.9,56.8,56.9,9230.0,50.9521,51.0239,50.9342,51.0239,9230.0
2017-01-11 12:00:00,56.92,56.96,56.87,56.89,9691.0,51.0418,51.0777,50.997,51.0149,9691.0
2017-01-11 12:05:00,56.91,56.92,56.79,56.82,13573.0,51.0328,51.0418,50.9252,50.9521,13573.0
2017-01-11 12:10:00,56.84,56.89,56.81,56.87,6965.0,50.9701,51.0149,50.9432,50.997,6965.0
2017-01-11 12:15:00,56.86,56.86,56.73,56.73,6067.0,50.988,50.988,50.8714,50.8714,6067.0
2017-01-11 12:20:00,56.72,56.72,56.65,56.69,6626.0,50.8625,50.8625,50.7997,50.8356,6626.0
2017-01-11 12:25:00,56.71,56.74,56.67,56.74,6088.0,50.8535,50.8804,50.8176,50.8804,6088.0
2017-01-11 12:30:00,56.75,56.76,56.63,56.63,155457.0,50.8894,50.8983,50.7817,50.7817,155457.0
2017-01-11 12:35:00,56.65,56.69,56.62,56.65,10691.0,50.7997,50.8356,50.7728,50.7997,10691.0
2017-01-11 12:40:00,56.65,56.65,56.48,56.52,7741.0,50.7997,50.7997,50.6472,50.6831,7741.0
2017-01-11 12:45:00,56.5,56.52,56.42,56.46,9025.0,50.6652,50.6831,50.5934,50.6293,9025.0
2017-01-11 12:50:00,56.45,56.48,56.4,56.4,12353.0,50.6203,50.6472,50.5755,50.5755,12353.0
2017-01-11 12:55:00,56.4,56.43,56.39,56.43,10905.0,50.5755,50.6024,50.5665,50.6024,10905.0
2017-01-11 13:00:00,56.43,56.46,56.34,56.34,14470.0,50.6024,50.6293,50.5217,50.5217,14470.0
2017-01-11 13:05:00,56.34,56.4,56.27,56.27,29399.0,50.5217,50.5755,50.4589,50.4589,29399.0
2017-01-11 13:10:00,56.27,56.3,56.14,56.18,37576.0,50.4589,50.4858,50.3424,50.3782,37576.0
2017-01-11 13:15:00,56.18,56.18,56.04,56.09,31854.0,50.3782,50.3782,50.2527,50.2975,31854.0
2017-01-11 13:20:00,56.1,56.19,56.06,56.17,22267.0,50.3065,50.3872,50.2706,50.3693,22267.0
2017-01-11 13:25:00,56.18,56.18,56.07,56.11,7737.0,50.3782,50.3782,50.2796,50.3155,7737.0
2017-01-11 13:30:00,56.13,56.17,56.11,56.17,6955.0,50.3334,50.3693,50.3155,50.3693,6955.0
2017-01-11 13:35:00,56.17,56.33,56.17,56.33,8220.0,50.3693,50.5127,50.3693,50.5127,8220.0
2017-01-11 13:40:00,56.34,56.36,56.3,56.36,5387.0,50.5217,50.5396,50.4858,50.5396,5387.0
2017-01-11 13:45:00,56.34,56.35,56.27,56.28,11148.0,50.5217,50.5307,50.4589,50.4679,11148.0
2017-01-11 13:50:00,56.28,56.34,56.27,56.34,7997.0,50.4679,50.5217,50.4589,50.5217,7997.0
2017-01-11 13:55:00,56.34,56.37,56.31,56.33,15536.0,50.5217,50.5486,50.4948,50.5127,15536.0
2017-01-11 14:00:00,56.31,56.42,56.25,56.42,1835357.0,50.4948,50.5934,50.441,50.5934,1835357.0
2017-01-11 14:05:00,56.42,56.6,56.41,56.56,52419.0,50.5934,50.7548,50.5845,50.719,52419.0
2017-01-11 14:10:00,56.56,56.6,56.5,56.6,11987.0,50.719,50.7548,50.6652,50.7548,11987.0
2017-01-11 14:15:00,56.6,56.75,56.6,56.72,23673.0,50.7548,50.8894,50.7548,50.8625,23673.0
2017-01-11 14:20:00,56.72,56.77,56.71,56.76,28319.0,50.8625,50.9073,50.8535,50.8983,28319.0
2017-01-11 14:25:00,56.77,56.83,56.76,56.82,156833.0,50.9073,50.9611,50.8983,50.9521,156833.0
2017-01-11 14:30:00,56.83,56.88,56.78,56.85,20579.0,50.9611,51.0059,50.9163,50.979,20579.0
2017-01-11 14:35:00,56.85,56.89,56.83,56.84,11005.0,50.979,51.0149,50.9611,50.9701,11005.0
2017-01-11 14:40:00,56.84,56.86,56.75,56.76,10342.0,50.9701,50.988,50.8894,50.8983,10342.0
2017-01-11 14:45:00,56.76,56.77,56.7,56.77,9422.0,50.8983,50.9073,50.8445,50.9073,9422.0
2017-01-11 14:50:00,56.77,56.77,56.7,56.7,5897.0,50.9073,50.9073,50.8445,50.8445,5897.0
2017-01-11 14:55:00,56.71,56.75,56.67,56.75,8786.0,50.8535,50.8894,50.8176,50.8894,8786.0
2017-01-11 15:00:00,56.73,56.77,56.72,56.77,12155.0,50.8714,50.9073,50.8625,50.9073,12155.0
2017-01-11 15:05:00,56.78,56.81,56.76,56.77,17235.0,50.9163,50.9432,50.8983,50.9073,17235.0
2017-01-11 15:10:00,56.76,56.8,56.76,56.79,11143.0,50.8983,50.9342,50.8983,50.9252,11143.0
2017-01-11 15:15:00,56.79,56.83,56.78,56.82,109219.0,50.9252,50.9611,50.9163,50.9521,109219.0
2017-01-11 15:20:00,56.82,56.86,56.82,56.84,12538.0,50.9521,50.988,50.9521,50.9701,12538.0
2017-01-11 15:25:00,56.84,56.84,56.78,56.8,11390.0,50.9701,50.9701,50.9163,50.9342,11390.0
2017-01-11 15:30:00,56.8,56.83,56.78,56.82,14341.0,50.9342,50.9611,50.9163,50.9521,14341.0
2017-01-11 15:35:00,56.82,56.83,56.78,56.81,39577.0,50.9521,50.9611,50.9163,50.9432,39577.0
2017-01-11 15:40:00,56.81,56.82,56.79,56.8,26233.0,50.9432,50.9521,50.9252,50.9342,26233.0
2017-01-11 15:45:00,56.8,56.86,56.78,56.86,46325.0,50.9342,50.988,50.9163,50.988,46325.0
2017-01-11 15:50:00,56.86,56.87,56.82,56.82,36393.0,50.988,50.997,50.9521,50.9521,36393.0
2017-01-11 15:55:00,56.83,56.85,56.82,56.83,55336.0,50.9611,50.979,50.9521,50.9611,55336.0
2017-01-12 09:30:00,56.53,56.53,56.24,56.35,37318.0,50.6921,50.6921,50.432,50.5307,37318.0
2017-01-12 09:35:00,56.36,56.45,56.27,56.4,12969.0,50.5396,50.6203,50.4589,50.5755,12969.0
2017-01-12 09:40:00,56.4,56.4,56.1,56.32,15466.0,50.5755,50.5755,50.3065,50.5038,15466.0
2017-01-12 09:45:00,56.27,56.31,56.13,56.27,14765.0,50.4589,50.4948,50.3334,50.4589,14765.0
2017-01-12 09:50:00,56.26,56.26,56.09,56.23,11965.0,50.45,50.45,50.2975,50.4231,11965.0
2017-01-12 09:55:00,56.23,56.28,56.11,56.15,53293.0,50.4231,50.4679,50.3155,50.3513,53293.0
2017-01-12 10:00:00,56.12,56.14,56.01,56.03,20153.0,50.3244,50.3424,50.2258,50.2437,20153.0
2017-01-12 10:05:00,56.04,56.04,55.84,55.87,20297.0,50.2527,50.2527,50.0733,50.1002,20297.0
2017-01-12 10:10:00,55.88,56.02,55.84,55.85,9010.0,50.1092,50.2347,50.0733,50.0823,9010.0
2017-01-12 10:15:00,55.87,55.96,55.85,55.91,9082.0,50.1002,50.1809,50.0823,50.1361,9082.0
2017-01-12 10:20:00,55.91,56.0,55.8,56.0,9992.0,50.1361,50.2168,50.0375,50.2168,9992.0
2017-01-12 10:25:00,55.97,56.1,55.97,56.1,9902.0,50.1899,50.3065,50.1899,50.3065,9902.0
2017-01-12 10:30:00,56.11,56.14,56.01,56.14,6808.0,50.3155,50.3424,50.2258,50.3424,6808.0
2017-01-12 10:35:00,56.13,56.14,56.07,56.09,7280.0,50.3334,50.3424,50.2796,50.2975,7280.0
2017-01-12 10:40:00,56.13,56.22,56.11,56.19,10565.0,50.3334,50.4141,50.3155,50.3872,10565.0
2017-01-12 10:45:00,56.21,56.26,56.18,56.21,5031.0,50.4051,50.45,50.3782,50.4051,5031.0
2017-01-12 10:50:00,56.22,56.3,56.22,56.3,5543.0,50.4141,50.4858,50.4141,50.4858,5543.0
2017-01-12 10:55:00,56.32,56.37,56.26,56.31,11263.0,50.5038,50.5486,50.45,50.4948,11263.0
2017-01-12 11:00:00,56.3,56.32,56.24,56.26,14539.0,50.4858,50.5038,50.432,50.45,14539.0
2017-01-12 11:05:00,56.25,56.32,56.24,56.3,16133.0,50.441,50.5038,50.432,50.4858,16133.0
2017-01-12 11:10:00,56.3,56.39,56.3,56.39,10440.0,50.4858,50.5665,50.4858,50.5665,10440.0
2017-01-12 11:15:00,56.39,56.48,56.33,56.4,14676.0,50.5665,50.6472,50.5127,50.5755,14676.0
2017-01-12 11:20:00,56.39,56.43,56.35,56.39,14903.0,50.5665,50.6024,50.5307,50.5665,14903.0
2017-01-12 11:25:00,56.38,56.46,56.33,56.43,25079.0,50.5576,50.6293,50.5127,50.6024,25079.0
2017-01-12 11:30:00,56.45,56.49,56.35,56.35,8683.0,50.6203,50.6562,50.5307,50.5307,8683.0
2017-01-12 11:35:00,56.35,56.41,56.33,56.4,7059.0,50.5307,50.5845,50.5127,50.5755,7059.0
2017-01-12 11:40:00,56.42,56.51,56.41,56.5,16345.0,50.5934,50.6741,50.5845,50.6652,16345.0
2017-01-12 11:45:00,56.49,56.52,56.44,56.46,10094.0,50.6562,50.6831,50.6114,50.6293,10094.0
2017-01-12 11:50:00,56.48,56.5,56.42,56.43,9946.0,50.6472,50.6652,50.5934,50.6024,9946.0
2017-01-12 11:55:00,56.44,56.44,56.35,56.4,14233.0,50.6114,50.6114,50.5307,50.5755,14233.0
2017-01-12 12:00:00,56.39,56.46,56.39,56.41,9574.0,50.5665,50.6293,50.5665,50.5845,9574.0
2017-01-12 12:05:00,56.41,56.43,56.4,56.4,5506.0,50.5845,50.6024,50.5755,50.5755,5506.0
2017-01-12 12:10:00,56.42,56.47,56.4,56.46,8453.0,50.5934,50.6383,50.5755,50.6293,8453.0
2017-01-12 12:15:00,56.47,56.68,56.4,56.68,1963774.0,50.6383,50.8266,50.5755,50.8266,1963774.0
2017-01-12 12:20:00,56.67,56.8,56.67,56.79,22747.0,50.8176,50.9342,50.8176,50.9252,22747.0
2017-01-12 12:25:00,56.79,56.84,56.77,56.82,15170.0,50.9252,50.9701,50.9073,50.9521,15170.0
2017-01-12 12:30:00,56.83,56.87,56.8,56.87,21184.0,50.9611,50.997,50.9342,50.997,21184.0
2017-01-12 12:35:00,56.87,56.88,56.81,56.81,14564.0,50.997,51.0059,50.9432,50.9432,14564.0
2017-01-12 12:40:00,56.82,56.87,56.82,56.83,23172.0,50.9521,50.997,50.9521,50.9611,23172.0
2017-01-12 12:45:00,56.83,56.87,56.82,56.83,24968.0,50.9611,50.997,50.9521,50.9611,24968.0
2017-01-12 12:50:00,56.83,56.84,56.79,56.8,18354.0,50.9611,50.9701,50.9252,50.9342,18354.0
2017-01-12 12:55:00,56.8,56.84,56.77,56.84,17035.0,50.9342,50.9701,50.9073,50.9701,17035.0
2017-01-12 13:00:00,56.83,56.85,56.8,56.82,22525.0,50.9611,50.979,50.9342,50.9521,22525.0
2017-01-12 13:05:00,56.83,56.85,56.79,56.84,25126.0,50.9611,50.979,50.9252,50.9701,25126.0
2017-01-12 13:10:00,56.83,56.86,56.83,56.85,24074.0,50.9611,50.988,50.9611,50.979,24074.0
2017-01-12 13:15:00,56.85,56.89,56.83,56.88,15578.0,50.979,51.0149,50.9611,51.0059,15578.0
2017-01-12 13:20:00,56.88,56.9,56.82,56.86,19138.0,51.0059,51.0239,50.9521,50.988,19138.0
2017-01-12 13:25:00,56.85,56.89,56.82,56.84,26475.0,50.979,51.0149,50.9521,50.9701,26475.0
2017-01-12 13:30:00,56.83,56.89,56.81,56.88,20650.0,50.9611,51.0149,50.9432,51.0059,20650.0
2017-01-12 13:35:00,56.88,56.92,56.85,56.88,30710.0,51.0059,51.0418,50.979,51.0059,30710.0
2017-01-12 13:40:00,56.89,56.94,56.88,56.93,26934.0,51.0149,51.0597,51.0059,51.0508,26934.0
2017-01-12 13:45:00,56.92,56.96,56.9,56.91,17453.0,51.0418,51.0777,51.0239,51.0328,17453.0
2017-01-12 13:50:00,56.91,56.94,56.9,56.91,17423.0,51.0328,51.0597,51.0239,51.0328,17423.0
2017-01-12 13:55:00,56.9,56.93,56.9,56.91,28786.0,51.0239,51.0508,51.0239,51.0328,28786.0
2017-01-12 14:00:00,56.91,56.98,56.91,56.98,16192.0,51.0328,51.0956,51.0328,51.0956,16192.0
2017-01-12 14:05:00,56.97,56.97,56.91,56.93,17192.0,51.0866,51.0866,51.0328,51.0508,17192.0
2017-01-12 14:10:00,56.94,56.94,56.91,56.92,16410.0,51.0597,51.0597,51.0328,51.0418,16410.0
2017-01-12 14:15:00,56.92,56.98,56.91,56.95,31164.0,51.0418,51.0956,51.0328,51.0687,31164.0
2017-01-12 14:20:00,56.95,56.95,56.85,56.86,20435.0,51.0687,51.0687,50.979,50.988,20435.0
2017-01-12 14:25:00,56.87,56.91,56.86,56.91,14606.0,50.997,51.0328,50.988,51.0328,14606.0
2017-01-12 14:30:00,56.9,56.91,56.83,56.86,68933.0,51.0239,51.0328,50.9611,50.988,68933.0
2017-01-12 14:35:00,56.86,56.86,56.81,56.82,35694.0,50.988,50.988,50.9432,50.9521,35694.0
2017-01-12 14:40:00,56.83,56.85,56.73,56.8,25966.0,50.9611,50.979,50.8714,50.9342,25966.0
2017-01-12 14:45:00,56.8,56.83,56.77,56.78,17102.0,50.9342,50.9611,50.9073,50.9163,17102.0
2017-01-12 14:50:00,56.79,56.85,56.79,56.82,13406.0,50.9252,50.979,50.9252,50.9521,13406.0
2017-01-12 14:55:00,56.83,56.86,56.8,56.84,22170.0,50.9611,50.988,50.9342,50.9701,22170.0
2017-01-12 15:00:00,56.84,56.88,56.84,56.85,20878.0,50.9701,51.0059,50.9701,50.979,20878.0
2017-01-12 15:05:00,56.85,56.86,56.83,56.85,20051.0,50.979,50.988,50.9611,50.979,20051.0
2017-01-12 15:10:00,56.84,56.85,56.78,56.78,33538.0,50.9701,50.979,50.9163,50.9163,33538.0
2017-01-12 15:15:00,56.78,56.78,56.74,56.76,15090.0,50.9163,50.9163,50.8804,50.8983,15090.0
2017-01-12 15:20:00,56.76,56.8,56.75,56.8,13863.0,50.8983,50.9342,50.8894,50.9342,13863.0
2017-01-12 15:25:00,56.8,56.81,56.75,56.75,51439.0,50.9342,50.9432,50.8894,50.8894,51439.0
2017-01-12 15:30:00,56.75,56.76,56.73,56.76,62009.0,50.8894,50.8983,50.8714,50.8983,62009.0
2017-01-12 15:35:00,56.75,56.76,56.74,56.75,59833.0,50.8894,50.8983,50.8804,50.8894,59833.0
2017-01-12 15:40:00,56.75,56.76,56.71,56.74,63115.0,50.8894,50.8983,50.8535,50.8804,63115.0
2017-01-12 15:45:00,56.74,56.76,56.72,56.75,46204.0,50.8804,50.8983,50.8625,50.8894,46204.0
2017-01-12 15:50:00,56.75,56.8,56.71,56.71,52831.0,50.8894,50.9342,50.8535,50.8535,52831.0
2017-01-12 15:55:00,56.72,56.77,56.7,56.72,200616.0,50.8625,50.9073,50.8445,50.8625,200616.0
2017-01-13 09:30:00,57.06,57.36,56.98,57.18,48402.0,51.1673,51.4364,51.0956,51.275,48402.0
2017-01-13 09:35:00,57.21,57.44,57.21,57.3,33398.0,51.3019,51.5081,51.3019,51.3826,33398.0
2017-01-13 09:40:00,57.3,57.33,57.24,57.27,13199.0,51.3826,51.4095,51.3288,51.3557,13199.0
2017-01-13 09:45:00,57.3,57.32,57.24,57.28,22576.0,51.3826,51.4005,51.3288,51.3646,22576.0
2017-01-13 09:50:00,57.28,57.32,57.17,57.18,53386.0,51.3646,51.4005,51.266,51.275,53386.0
2017-01-13 09:55:00,57.18,57.2,57.07,57.08,20391.0,51.275,51.2929,51.1763,51.1853,20391.0
2017-01-13 10:00:00,57.08,57.14,56.96,57.0,18246.0,51.1853,51.2391,51.0777,51.1135,18246.0
2017-01-13 10:05:00,56.99,57.05,56.9,56.9,13864.0,51.1046,51.1584,51.0239,51.0239,13864.0
2017-01-13 10:10:00,56.91,57.04,56.87,56.9,14551.0,51.0328,51.1494,50.997,51.0239,14551.0
2017-01-13 10:15:00,56.89,56.9,56.72,56.72,13926.0,51.0149,51.0239,50.8625,50.8625,13926.0
2017-01-13 10:20:00,56.73,56.76,56.67,56.76,10036.0,50.8714,50.8983,50.8176,50.8983,10036.0
2017-01-13 10:25:00,56.81,56.84,56.76,56.8,13765.0,50.9432,50.9701,50.8983,50.9342,13765.0
2017-01-13 10:30:00,56.8,56.83,56.79,56.8,16134.0,50.9342,50.9611,50.9252,50.9342,16134.0
2017-01-13 10:35:00,56.8,56.81,56.7,56.71,17656.0,50.9342,50.9432,50.8445,50.8535,17656.0
2017-01-13 10:40:00,56.72,56.8,56.69,56.8,10744.0,50.8625,50.9342,50.8356,50.9342,10744.0
2017-01-13 10:45:00,56.84,56.84,56.75,56.81,15532.0,50.9701,50.9701,50.8894,50.9432,15532.0
2017-01-13 10:50:00,56.8,56.83,56.78,56.8,8202.0,50.9342,50.9611,50.9163,50.9342,8202.0
2017-01-13 10:55:00,56.8,56.8,56.7,56.75,12623.0,50.9342,50.9342,50.8445,50.8894,12623.0
2017-01-13 11:00:00,56.76,56.78,56.71,56.71,15435.0,50.8983,50.9163,50.8535,50.8535,15435.0
2017-01-13 11:05:00,56.72,56.79,56.71,56.76,9389.0,50.8625,50.9252,50.8535,50.8983,9389.0
2017-01-13 11:10:00,56.75,56.79,56.73,56.76,10038.0,50.8894,50.9252,50.8714,50.8983,10038.0
2017-01-13 11:15:00,56.78,56.85,56.76,56.82,12373.0,50.9163,50.979,50.8983,50.9521,12373.0
2017-01-13 11:20:00,56.8,56.86,56.79,56.83,9585.0,50.9342,50.988,50.9252,50.9611,9585.0
2017-01-13 11:25:00,56.84,56.87,56.84,56.85,7468.0,50.9701,50.997,50.9701,50.979,7468.0
2017-01-13 11:30:00,56.86,56.9,56.84,56.88,11480.0,50.988,51.0239,50.9701,51.0059,11480.0
2017-01-13 11:35:00,56.87,56.88,56.8,56.81,17823.0,50.997,51.0059,50.9342,50.9432,17823.0
2017-01-13 11:40:00,56.81,56.82,56.74,56.75,7441.0,50.9432,50.9521,50.8804,50.8894,7441.0
2017-01-13 11:45:00,56.74,56.75,56.68,56.74,7562.0,50.8804,50.8894,50.8266,50.8804,7562.0
2017-01-13 11:50:00,56.76,56.79,56.73,56.77,12063.0,50.8983,50.9252,50.8714,50.9073,12063.0
2017-01-13 11:55:00,56.77,56.83,56.74,56.76,36163.0,50.9073,50.9611,50.8804,50.8983,36163.0
2017-01-13 12:00:00,56.75,56.78,56.75,56.78,10796.0,50.8894,50.9163,50.8894,50.9163,10796.0
2017-01-13 12:05:00,56.78,56.82,56.76,56.79,11003.0,50.9163,50.9521,50.8983,50.9252,11003.0
2017-01-13 12:10:00,56.8,56.83,56.78,56.82,12024.0,50.9342,50.9611,50.9163,50.9521,12024.0
2017-01-13 12:15:00,56.81,56.82,56.72,56.77,15528.0,50.9432,50.9521,50.8625,50.9073,15528.0
2017-01-13 12:20:00,56.78,56.8,56.73,56.74,11126.0,50.9163,50.9342,50.8714,50.8804,11126.0
2017-01-13 12:25:00,56.74,56.81,56.72,56.77,8041.0,50.8804,50.9432,50.8625,50.9073,8041.0
2017-01-13 12:30:00,56.79,56.81,56.75,56.79,10682.0,50.9252,50.9432,50.8894,50.9252,10682.0
2017-01-13 12:35:00,56.8,56.85,56.79,56.83,10062.0,50.9342,50.979,50.9252,50.9611,10062.0
2017-01-13 12:40:00,56.81,56.86,56.81,56.86,7987.0,50.9432,50.988,50.9432,50.988,7987.0
2017-01-13 12:45:00,56.86,56.88,56.84,56.86,7264.0,50.988,51.0059,50.9701,50.988,7264.0
2017-01-13 12:50:00,56.86,56.93,56.86,56.89,11060.0,50.988,51.0508,50.988,51.0149,11060.0
2017-01-13 12:55:00,56.89,56.9,56.87,56.89,6547.0,51.0149,51.0239,50.997,51.0149,6547.0
2017-01-13 13:00:00,56.9,56.9,56.82,56.84,16171.0,51.0239,51.0239,50.9521,50.9701,16171.0
2017-01-13 13:05:00,56.85,56.87,56.81,56.81,11965.0,50.979,50.997,50.9432,50.9432,11965.0
2017-01-13 13:10:00,56.83,56.85,56.78,56.81,17616.0,50.9611,50.979,50.9163,50.9432,17616.0
2017-01-13 13:15:00,56.8,56.87,56.8,56.84,9255.0,50.9342,50.997,50.9342,50.9701,9255.0
2017-01-13 13:20:00,56.85,56.88,56.8,56.81,17158.0,50.979,51.0059,50.9342,50.9432,17158.0
2017-01-13 13:25:00,56.82,56.85,56.8,56.8,13465.0,50.9521,50.979,50.9342,50.9342,13465.0
2017-01-13 13:30:00,56.82,56.85,56.79,56.84,10199.0,50.9521,50.979,50.9252,50.9701,10199.0
2017-01-13 13:35:00,56.84,56.85,56.8,56.82,19731.0,50.9701,50.979,50.9342,50.9521,19731.0
2017-01-13 13:40:00,56.81,56.82,56.79,56.8,15017.0,50.9432,50.9521,50.9252,50.9342,15017.0
2017-01-13 13:45:00,56.8,56.82,56.79,56.81,9062.0,50.9342,50.9521,50.9252,50.9432,9062.0
2017-01-13 13:50:00,56.82,56.85,56.8,56.82,58366.0,50.9521,50.979,50.9342,50.9521,58366.0
2017-01-13 13:55:00,56.82,56.89,56.81,56.86,41230.0,50.9521,51.0149,50.9432,50.988,41230.0
2017-01-13 14:00:00,56.86,56.9,56.85,56.87,26940.0,50.988,51.0239,50.979,50.997,26940.0
2017-01-13 14:05:00,56.89,56.93,56.85,56.9,93355.0,51.0149,51.0508,50.979,51.0239,93355.0
2017-01-13 14:10:00,56.89,56.92,56.84,56.85,15930.0,51.0149,51.0418,50.9701,50.979,15930.0
2017-01-13 14:15:00,56.84,56.9,56.83,56.9,18001.0,50.9701,51.0239,50.9611,51.0239,18001.0
2017-01-13 14:20:00,56.9,56.93,56.88,56.89,17796.0,51.0239,51.0508,51.0059,51.0149,17796.0
2017-01-13 14:25:00,56.89,56.9,56.81,56.81,18038.0,51.0149,51.0239,50.9432,50.9432,18038.0
2017-01-13 14:30:00,56.81,56.81,56.78,56.8,34158.0,50.9432,50.9432,50.9163,50.9342,34158.0
2017-01-13 14:35:00,56.8,56.81,56.78,56.78,20485.0,50.9342,50.9432,50.9163,50.9163,20485.0
2017-01-13 14:40:00,56.79,56.81,56.77,56.8,18071.0,50.9252,50.9432,50.9073,50.9342,18071.0
2017-01-13 14:45:00,56.8,56.81,56.78,56.8,13082.0,50.9342,50.9432,50.9163,50.9342,13082.0
2017-01-13 14:50:00,56.8,56.81,56.74,56.75,14356.0,50.9342,50.9432,50.8804,50.8894,14356.0
2017-01-13 14:55:00,56.76,56.79,56.74,56.78,18029.0,50.8983,50.9252,50.8804,50.9163,18029.0
2017-01-13 15:00:00,56.78,56.81,56.76,56.79,17631.0,50.9163,50.9432,50.8983,50.9252,17631.0
2017-01-13 15:05:00,56.78,56.8,56.77,56.8,8538.0,50.9163,50.9342,50.9073,50.9342,8538.0
2017-01-13 15:10:00,56.8,56.8,56.78,56.8,18663.0,50.9342,50.9342,50.9163,50.9342,18663.0
2017-01-13 15:15:00,56.8,56.81,56.78,56.8,23980.0,50.9342,50.9432,50.9163,50.9342,23980.0
2017-01-13 15:20:00,56.8,56.83,56.79,56.82,12926.0,50.9342,50.9611,50.9252,50.9521,12926.0
2017-01-13 15:25:00,56.82,56.83,56.81,56.82,14632.0,50.9521,50.9611,50.9432,50.9521,14632.0
2017-01-13 15:30:00,56.81,56.83,56.77,56.83,21549.0,50.9432,50.9611,50.9073,50.9611,21549.0
2017-01-13 15:35:00,56.83,56.88,56.82,56.87,16617.0,50.9611,51.0059,50.9521,50.997,16617.0
2017-01-13 15:40:00,56.87,56.9,56.86,56.87,39171.0,50.997,51.0239,50.988,50.997,39171.0
2017-01-13 15:45:00,56.87,56.91,56.86,56.86,54053.0,50.997,51.0328,50.988,50.988,54053.0
2017-01-13 15:50:00,56.87,56.89,56.82,56.84,33785.0,50.997,51.0149,50.9521,50.9701,33785.0
2017-01-13 15:55:00,56.84,56.87,56.78,56.81,94717.0,50.9701,50.997,50.9163,50.9432,94717.0
2017-01-17 09:30:00,56.73,56.78,56.6,56.65,44840.0,50.8714,50.9163,50.7548,50.7997,44840.0
2017-01-17 09:35:00,56.65,56.65,56.37,56.39,30835.0,50.7997,50.7997,50.5486,50.5665,30835.0
2017-01-17 09:40:00,56.42,56.48,56.34,56.45,19698.0,50.5934,50.6472,50.5217,50.6203,19698.0
2017-01-17 09:45:00,56.43,56.43,56.29,56.38,47849.0,50.6024,50.6024,50.4769,50.5576,47849.0
2017-01-17 09:50:00,56.38,56.48,56.35,56.46,11898.0,50.5576,50.6472,50.5307,50.6293,11898.0
2017-01-17 09:55:00,56.45,56.47,56.17,56.22,36205.0,50.6203,50.6383,50.3693,50.4141,36205.0
2017-01-17 10:00:00,56.25,56.43,56.22,56.43,11593.0,50.441,50.6024,50.4141,50.6024,11593.0
2017-01-17 10:05:00,56.44,56.7,56.44,56.66,10725.0,50.6114,50.8445,50.6114,50.8087,10725.0
2017-01-17 10:10:00,56.66,56.69,56.62,56.64,15650.0,50.8087,50.8356,50.7728,50.7907,15650.0
2017-01-17 10:15:00,56.66,56.75,56.64,56.71,16974.0,50.8087,50.8894,50.7907,50.8535,16974.0
2017-01-17 10:20:00,56.72,56.77,56.69,56.73,22790.0,50.8625,50.9073,50.8356,50.8714,22790.0
2017-01-17 10:25:00,56.75,56.77,56.69,56.73,13608.0,50.8894,50.9073,50.8356,50.8714,13608.0
2017-01-17 10:30:00,56.7,56.7,56.51,56.59,16805.0,50.8445,50.8445,50.6741,50.7459,16805.0
2017-01-17 10:35:00,56.6,56.64,56.6,56.63,15854.0,50.7548,50.7907,50.7548,50.7817,15854.0
2017-01-17 10:40:00,56.63,56.7,56.63,56.68,10629.0,50.7817,50.8445,50.7817,50.8266,10629.0
2017-01-17 10:45:00,56.68,56.76,56.68,56.72,13274.0,50.8266,50.8983,50.8266,50.8625,13274.0
2017-01-17 10:50:00,56.72,56.72,56.68,56.7,15506.0,50.8625,50.8625,50.8266,50.8445,15506.0
2017-01-17 10:55:00,56.71,56.77,56.68,56.73,11783.0,50.8535,50.9073,50.8266,50.8714,11783.0
2017-01-17 11:00:00,56.73,56.75,56.69,56.74,16403.0,50.8714,50.8894,50.8356,50.8804,16403.0
2017-01-17 11:05:00,56.76,56.76,56.69,56.7,9942.0,50.8983,50.8983,50.8356,50.8445,9942.0
2017-01-17 11:10:00,56.7,56.71,56.56,56.6,32319.0,50.8445,50.8535,50.719,50.7548,32319.0
2017-01-17 11:15:00,56.61,56.66,56.58,56.61,12915.0,50.7638,50.8087,50.7369,50.7638,12915.0
2017-01-17 11:20:00,56.62,56.63,56.6,56.62,7026.0,50.7728,50.7817,50.7548,50.7728,7026.0
2017-01-17 11:25:00,56.61,56.67,56.59,56.64,12902.0,50.7638,50.8176,50.7459,50.7907,12902.0
2017-01-17 11:30:00,56.65,56.7,56.64,56.64,7236.0,50.7997,50.8445,50.7907,50.7907,7236.0
2017-01-17 11:35:00,56.64,56.7,56.63,56.65,9481.0,50.7907,50.8445,50.7817,50.7997,9481.0
2017-01-17 11:40:00,56.65,56.68,56.61,56.62,10955.0,50.7997,50.8266,50.7638,50.7728,10955.0
2017-01-17 11:45:00,56.62,56.65,56.59,56.63,12039.0,50.7728,50.7997,50.7459,50.7817,12039.0
2017-01-17 11:50:00,56.64,56.66,56.62,56.63,9466.0,50.7907,50.8087,50.7728,50.7817,9466.0
2017-01-17 11:55:00,56.62,56.67,56.62,56.66,9247.0,50.7728,50.8176,50.7728,50.8087,9247.0
2017-01-17 12:00:00,56.64,56.65,56.6,56.63,11147.0,50.7907,50.7997,50.7548,50.7817,11147.0
2017-01-17 12:05:00,56.63,56.64,56.56,56.56,5108.0,50.7817,50.7907,50.719,50.719,5108.0
2017-01-17 12:10:00,56.58,56.58,56.51,56.53,10627.0,50.7369,50.7369,50.6741,50.6921,10627.0
2017-01-17 12:15:00,56.52,56.54,56.48,56.48,15218.0,50.6831,50.701,50.6472,50.6472,15218.0
2017-01-17 12:20:00,56.47,56.51,56.44,56.48,20737.0,50.6383,50.6741,50.6114,50.6472,20737.0
2017-01-17 12:25:00,56.49,56.57,56.49,56.54,7544.0,50.6562,50.7279,50.6562,50.701,7544.0
2017-01-17 12:30:00,56.53,56.62,56.53,56.61,8124.0,50.6921,50.7728,50.6921,50.7638,8124.0
2017-01-17 12:35:00,56.6,56.6,56.53,56.54,7950.0,50.7548,50.7548,50.6921,50.701,7950.0
2017-01-17 12:40:00,56.54,56.58,56.54,56.54,6929.0,50.701,50.7369,50.701,50.701,6929.0
2017-01-17 12:45:00,56.54,56.58,56.49,56.53,10031.0,50.701,50.7369,50.6562,50.6921,10031.0
2017-01-17 12:50:00,56.54,56.55,56.48,56.48,9337.0,50.701,50.71,50.6472,50.6472,9337.0
2017-01-17 12:55:00,56.5,56.5,56.45,56.45,8750.0,50.6652,50.6652,50.6203,50.6203,8750.0
2017-01-17 13:00:00,56.44,56.5,56.44,56.5,8766.0,50.6114,50.6652,50.6114,50.6652,8766.0
2017-01-17 13:05:00,56.5,56.51,56.48,56.51,5239.0,50.6652,50.6741,50.6472,50.6741,5239.0
2017-01-17 13:10:00,56.52,56.52,56.49,56.5,5682.0,50.6831,50.6831,50.6562,50.6652,5682.0
2017-01-17 13:15:00,56.5,56.56,56.5,56.56,9413.0,50.6652,50.719,50.6652,50.719,9413.0
2017-01-17 13:20:00,56.55,56.58,56.52,56.53,7745.0,50.71,50.7369,50.6831,50.6921,7745.0
2017-01-17 13:25:00,56.54,56.57,56.52,56.55,6883.0,50.701,50.7279,50.6831,50.71,6883.0
2017-01-17 13:30:00,56.55,56.61,56.55,56.59,8389.0,50.71,50.7638,50.71,50.7459,8389.0
2017-01-17 13:35:00,56.59,56.6,56.58,56.58,5310.0,50.7459,50.7548,50.7369,50.7369,5310.0
2017-01-17 13:40:00,56.59,56.59,56.55,56.56,8403.0,50.7459,50.7459,50.71,50.719,8403.0
2017-01-17 13:45:00,56.57,56.59,56.54,56.59,8637.0,50.7279,50.7459,50.701,50.7459,8637.0
2017-01-17 13:50:00,56.58,56.61,56.56,56.58,11602.0,50.7369,50.7638,50.719,50.7369,11602.0
2017-01-17 13:55:00,56.57,56.59,56.55,56.57,8880.0,50.7279,50.7459,50.71,50.7279,8880.0
2017-01-17 14:00:00,56.57,56.63,56.56,56.62,13272.0,50.7279,50.7817,50.719,50.7728,13272.0
2017-01-17 14:05:00,56.62,56.62,56.57,56.59,14276.0,50.7728,50.7728,50.7279,50.7459,14276.0
2017-01-17 14:10:00,56.59,56.6,56.56,56.57,6841.0,50.7459,50.7548,50.719,50.7279,6841.0
2017-01-17 14:15:00,56.56,56.59,56.53,56.53,11008.0,50.719,50.7459,50.6921,50.6921,11008.0
2017-01-17 14:20:00,56.53,56.54,56.44,56.44,40283.0,50.6921,50.701,50.6114,50.6114,40283.0
2017-01-17 14:25:00,56.44,56.47,56.36,56.38,28835.0,50.6114,50.6383,50.5396,50.5576,28835.0
2017-01-17 14:30:00,56.39,56.39,56.34,56.37,17481.0,50.5665,50.5665,50.5217,50.5486,17481.0
2017-01-17 14:35:00,56.36,56.36,56.28,56.29,26786.0,50.5396,50.5396,50.4679,50.4769,26786.0
2017-01-17 14:40:00,56.3,56.3,56.23,56.28,26916.0,50.4858,50.4858,50.4231,50.4679,26916.0
2017-01-17 14:45:00,56.28,56.34,56.27,56.31,11747.0,50.4679,50.5217,50.4589,50.4948,11747.0
2017-01-17 14:50:00,56.31,56.31,56.21,56.27,13821.0,50.4948,50.4948,50.4051,50.4589,13821.0
2017-01-17 14:55:00,56.27,56.32,56.25,56.29,15245.0,50.4589,50.5038,50.441,50.4769,15245.0
2017-01-17 15:00:00,56.3,56.3,56.24,56.27,14581.0,50.4858,50.4858,50.432,50.4589,14581.0
2017-01-17 15:05:00,56.27,56.28,56.2,56.21,14938.0,50.4589,50.4679,50.3962,50.4051,14938.0
2017-01-17 15:10:00,56.21,56.27,56.19,56.26,38580.0,50.4051,50.4589,50.3872,50.45,38580.0
2017-01-17 15:15:00,56.25,56.27,56.24,56.26,14556.0,50.441,50.4589,50.432,50.45,14556.0
2017-01-17 15:20:00,56.26,56.3,56.26,56.28,17805.0,50.45,50.4858,50.45,50.4679,17805.0
2017-01-17 15:25:00,56.27,56.31,56.27,56.29,34638.0,50.4589,50.4948,50.4589,50.4769,34638.0
2017-01-17 15:30:00,56.29,56.36,56.27,56.34,36946.0,50.4769,50.5396,50.4589,50.5217,36946.0
2017-01-17 15:35:00,56.34,56.42,56.32,56.4,43215.0,50.5217,50.5934,50.5038,50.5755,43215.0
2017-01-17 15:40:00,56.4,56.42,56.37,56.38,26048.0,50.5755,50.5934,50.5486,50.5576,26048.0
2017-01-17 15:45:00,56.39,56.41,56.37,56.38,32954.0,50.5665,50.5845,50.5486,50.5576,32954.0
2017-01-17 15:50:00,56.38,56.4,56.35,56.39,50491.0,50.5576,50.5755,50.5307,50.5665,50491.0
2017-01-17 15:55:00,56.4,56.48,56.39,56.44,188965.0,50.5755,50.6472,50.5665,50.6114,188965.0
2017-01-18 09:30:00,56.75,56.75,56.36,56.4,30184.0,50.8894,50.8894,50.5396,50.5755,30184.0
2017-01-18 09:35:00,56.32,56.42,56.21,56.42,36248.0,50.5038,50.5934,50.4051,50.5934,36248.0
2017-01-18 09:40:00,56.42,56.62,56.42,56.58,12432.0,50.5934,50.7728,50.5934,50.7369,12432.0
2017-01-18 09:45:00,56.58,56.63,56.53,56.55,17520.0,50.7369,50.7817,50.6921,50.71,17520.0
2017-01-18 09:50:00,56.55,56.59,56.52,56.55,7244.0,50.71,50.7459,50.6831,50.71,7244.0
2017-01-18 09:55:00,56.55,56.65,56.52,56.56,16484.0,50.71,50.7997,50.6831,50.719,16484.0
2017-01-18 10:00:00,56.57,56.61,56.53,56.56,8653.0,50.7279,50.7638,50.6921,50.719,8653.0
2017-01-18 10:05:00,56.56,56.62,56.55,56.62,12013.0,50.719,50.7728,50.71,50.7728,12013.0
2017-01-18 10:10:00,56.63,56.68,56.6,56.65,8560.0,50.7817,50.8266,50.7548,50.7997,8560.0
2017-01-18 10:15:00,56.65,56.66,56.6,56.62,10894.0,50.7997,50.8087,50.7548,50.7728,10894.0
2017-01-18 10:20:00,56.64,56.67,56.64,56.65,5366.0,50.7907,50.8176,50.7907,50.7997,5366.0
2017-01-18 10:25:00,56.68,56.68,56.58,56.61,15556.0,50.8266,50.8266,50.7369,50.7638,15556.0
2017-01-18 10:30:00,56.61,56.65,56.6,56.63,11437.0,50.7638,50.7997,50.7548,50.7817,11437.0
2017-01-18 10:35:00,56.63,56.63,56.58,56.62,10360.0,50.7817,50.7817,50.7369,50.7728,10360.0
2017-01-18 10:40:00,56.62,56.62,56.57,56.57,24828.0,50.7728,50.7728,50.7279,50.7279,24828.0
2017-01-18 10:45:00,56.57,56.59,56.55,56.56,13003.0,50.7279,50.7459,50.71,50.719,13003.0
2017-01-18 10:50:00,56.56,56.61,56.54,56.61,44042.0,50.719,50.7638,50.701,50.7638,44042.0
2017-01-18 10:55:00,56.61,56.68,56.59,56.65,12518.0,50.7638,50.8266,50.7459,50.7997,12518.0
2017-01-18 11:00:00,56.65,56.65,56.61,56.62,15921.0,50.7997,50.7997,50.7638,50.7728,15921.0
2017-01-18 11:05:00,56.63,56.7,56.62,56.68,18960.0,50.7817,50.8445,50.7728,50.8266,18960.0
2017-01-18 11:10:00,56.68,56.73,56.62,56.62,16297.0,50.8266,50.8714,50.7728,50.7728,16297.0
2017-01-18 11:15:00,56.62,56.68,56.61,56.66,18762.0,50.7728,50.8266,50.7638,50.8087,18762.0
2017-01-18 11:20:00,56.64,56.7,56.63,56.65,32123.0,50.7907,50.8445,50.7817,50.7997,32123.0
2017-01-18 11:25:00,56.65,56.7,56.61,56.62,21437.0,50.7997,50.8445,50.7638,50.7728,21437.0
2017-01-18 11:30:00,56.64,56.69,56.62,56.68,16608.0,50.7907,50.8356,50.7728,50.8266,16608.0
2017-01-18 11:35:00,56.67,56.69,56.63,56.65,8930.0,50.8176,50.8356,50.7817,50.7997,8930.0
2017-01-18 11:40:00,56.66,56.67,56.59,56.6,17186.0,50.8087,50.8176,50.7459,50.7548,17186.0
2017-01-18 11:45:00,56.62,56.66,56.59,56.66,10900.0,50.7728,50.8087,50.7459,50.8087,10900.0
2017-01-18 11:50:00,56.66,56.73,56.66,56.69,5800.0,50.8087,50.8714,50.8087,50.8356,5800.0
2017-01-18 11:55:00,56.71,56.73,56.62,56.62,6801.0,50.8535,50.8714,50.7728,50.7728,6801.0
2017-01-18 12:00:00,56.62,56.72,56.62,56.72,10523.0,50.7728,50.8625,50.7728,50.8625,10523.0
2017-01-18 12:05:00,56.71,56.76,56.71,56.73,8433.0,50.8535,50.8983,50.8535,50.8714,8433.0
2017-01-18 12:10:00,56.74,56.8,56.74,56.79,6640.0,50.8804,50.9342,50.8804,50.9252,6640.0
2017-01-18 12:15:00,56.79,56.8,56.77,56.78,7067.0,50.9252,50.9342,50.9073,50.9163,7067.0
2017-01-18 12:20:00,56.78,56.81,56.76,56.81,7594.0,50.9163,50.9432,50.8983,50.9432,7594.0
2017-01-18 12:25:00,56.81,56.83,56.79,56.83,6245.0,50.9432,50.9611,50.9252,50.9611,6245.0
2017-01-18 12:30:00,56.82,56.84,56.8,56.84,7804.0,50.9521,50.9701,50.9342,50.9701,7804.0
2017-01-18 12:35:00,56.85,56.9,56.85,56.87,7616.0,50.979,51.0239,50.979,50.997,7616.0
2017-01-18 12:40:00,56.87,56.89,56.87,56.88,7492.0,50.997,51.0149,50.997,51.0059,7492.0
2017-01-18 12:45:00,56.88,56.93,56.87,56.89,14909.0,51.0059,51.0508,50.997,51.0149,14909.0
2017-01-18 12:50:00,56.9,56.92,56.89,56.91,4321.0,51.0239,51.0418,51.0149,51.0328,4321.0
2017-01-18 12:55:00,56.92,56.93,56.92,56.93,8312.0,51.0418,51.0508,51.0418,51.0508,8312.0
2017-01-18 13:00:00,56.93,56.94,56.91,56.93,15207.0,51.0508,51.0597,51.0328,51.0508,15207.0
2017-01-18 13:05:00,56.93,57.03,56.92,57.0,16971.0,51.0508,51.1404,51.0418,51.1135,16971.0
2017-01-18 13:10:00,57.0,57.0,56.97,57.0,10352.0,51.1135,51.1135,51.0866,51.1135,10352.0
2017-01-18 13:15:00,56.99,57.0,56.96,56.99,11072.0,51.1046,51.1135,51.0777,51.1046,11072.0
2017-01-18 13:20:00,57.01,57.02,57.0,57.0,14962.0,51.1225,51.1315,51.1135,51.1135,14962.0
2017-01-18 13:25:00,57.0,57.03,57.0,57.02,12299.0,51.1135,51.1404,51.1135,51.1315,12299.0
2017-01-18 13:30:00,57.02,57.06,57.02,57.05,7481.0,51.1315,51.1673,51.1315,51.1584,7481.0
2017-01-18 13:35:00,57.06,57.07,57.03,57.06,9266.0,51.1673,51.1763,51.1404,51.1673,9266.0
2017-01-18 13:40:00,57.05,57.09,57.05,57.08,13976.0,51.1584,51.1942,51.1584,51.1853,13976.0
2017-01-18 13:45:00,57.07,57.07,57.04,57.06,11592.0,51.1763,51.1763,51.1494,51.1673,11592.0
2017-01-18 13:50:00,57.06,57.08,57.05,57.08,6678.0,51.1673,51.1853,51.1584,51.1853,6678.0
2017-01-18 13:55:00,57.08,57.1,57.07,57.08,11828.0,51.1853,51.2032,51.1763,51.1853,11828.0
2017-01-18 14:00:00,57.08,57.12,57.08,57.12,15823.0,51.1853,51.2211,51.1853,51.2211,15823.0
2017-01-18 14:05:00,57.12,57.14,57.09,57.12,43611.0,51.2211,51.2391,51.1942,51.2211,43611.0
2017-01-18 14:10:00,57.12,57.12,57.09,57.11,10096.0,51.2211,51.2211,51.1942,51.2122,10096.0
2017-01-18 14:15:00,57.11,57.17,57.1,57.15,16702.0,51.2122,51.266,51.2032,51.248,16702.0
2017-01-18 14:20:00,57.15,57.18,57.11,57.15,10093.0,51.248,51.275,51.2122,51.248,10093.0
2017-01-18 14:25:00,57.16,57.19,57.13,57.16,8736.0,51.257,51.2839,51.2301,51.257,8736.0
2017-01-18 14:30:00,57.16,57.18,57.13,57.16,14234.0,51.257,51.275,51.2301,51.257,14234.0
2017-01-18 14:35:00,57.17,57.19,57.14,57.19,11229.0,51.266,51.2839,51.2391,51.2839,11229.0
2017-01-18 14:40:00,57.19,57.22,57.17,57.21,19669.0,51.2839,51.3108,51.266,51.3019,19669.0
2017-01-18 14:45:00,57.21,57.21,57.18,57.18,12814.0,51.3019,51.3019,51.275,51.275,12814.0
2017-01-18 14:50:00,57.18,57.26,57.18,57.26,11388.0,51.275,51.3467,51.275,51.3467,11388.0
2017-01-18 14:55:00,57.27,57.28,57.24,57.26,19317.0,51.3557,51.3646,51.3288,51.3467,19317.0
2017-01-18 15:00:00,57.25,57.27,57.23,57.27,21937.0,51.3377,51.3557,51.3198,51.3557,21937.0
2017-01-18 15:05:00,57.26,57.26,57.23,57.25,20345.0,51.3467,51.3467,51.3198,51.3377,20345.0
2017-01-18 15:10:00,57.25,57.25,57.22,57.22,11792.0,51.3377,51.3377,51.3108,51.3108,11792.0
2017-01-18 15:15:00,57.23,57.26,57.21,57.25,23036.0,51.3198,51.3467,51.3019,51.3377,23036.0
2017-01-18 15:20:00,57.25,57.3,57.24,57.28,21845.0,51.3377,51.3826,51.3288,51.3646,21845.0
2017-01-18 15:25:00,57.28,57.29,57.25,57.26,15631.0,51.3646,51.3736,51.3377,51.3467,15631.0
2017-01-18 15:30:00,57.26,57.29,57.25,57.28,21892.0,51.3467,51.3736,51.3377,51.3646,21892.0
2017-01-18 15:35:00,57.29,57.34,57.28,57.32,29733.0,51.3736,51.4184,51.3646,51.4005,29733.0
2017-01-18 15:40:00,57.32,57.33,57.3,57.33,30281.0,51.4005,51.4095,51.3826,51.4095,30281.0
2017-01-18 15:45:00,57.33,57.38,57.33,57.36,59621.0,51.4095,51.4543,51.4095,51.4364,59621.0
2017-01-18 15:50:00,57.36,57.38,57.34,57.38,48871.0,51.4364,51.4543,51.4184,51.4543,48871.0
2017-01-18 15:55:00,57.38,57.42,57.31,57.33,161389.0,51.4543,51.4902,51.3915,51.4095,161389.0
2017-01-19 09:30:00,57.36,57.44,57.21,57.44,43640.0,51.4364,51.5081,51.3019,51.5081,43640.0
2017-01-19 09:35:00,57.38,57.43,57.2,57.36,24477.0,51.4543,51.4991,51.2929,51.4364,24477.0
2017-01-19 09:40:00,57.33,57.37,57.31,57.32,17156.0,51.4095,51.4453,51.3915,51.4005,17156.0
2017-01-19 09:45:00,57.31,57.31,57.11,57.16,12998.0,51.3915,51.3915,51.2122,51.257,12998.0
2017-01-19 09:50:00,57.18,57.23,57.16,57.2,8314.0,51.275,51.3198,51.257,51.2929,8314.0
2017-01-19 09:55:00,57.17,57.25,57.14,57.25,16630.0,51.266,51.3377,51.2391,51.3377,16630.0
2017-01-19 10:00:00,57.23,57.25,57.15,57.24,12804.0,51.3198,51.3377,51.248,51.3288,12804.0
2017-01-19 10:05:00,57.24,57.26,57.16,57.19,14260.0,51.3288,51.3467,51.257,51.2839,14260.0
2017-01-19 10:10:00,57.19,57.24,57.15,57.24,12441.0,51.2839,51.3288,51.248,51.3288,12441.0
2017-01-19 10:15:00,57.24,57.24,57.14,57.18,14661.0,51.3288,51.3288,51.2391,51.275,14661.0
2017-01-19 10:20:00,57.18,57.26,57.18,57.26,13499.0,51.275,51.3467,51.275,51.3467,13499.0
2017-01-19 10:25:00,57.25,57.36,57.22,57.34,17110.0,51.3377,51.4364,51.3108,51.4184,17110.0
2017-01-19 10:30:00,57.35,57.37,57.27,57.27,12436.0,51.4274,51.4453,51.3557,51.3557,12436.0
2017-01-19 10:35:00,57.27,57.32,57.27,57.32,8573.0,51.3557,51.4005,51.3557,51.4005,8573.0
2017-01-19 10:40:00,57.33,57.35,57.26,57.28,23112.0,51.4095,51.4274,51.3467,51.3646,23112.0
2017-01-19 10:45:00,57.29,57.31,57.24,57.3,14158.0,51.3736,51.3915,51.3288,51.3826,14158.0
2017-01-19 10:50:00,57.3,57.32,57.26,57.28,14316.0,51.3826,51.4005,51.3467,51.3646,14316.0
2017-01-19 10:55:00,57.28,57.3,57.24,57.28,15252.0,51.3646,51.3826,51.3288,51.3646,15252.0
2017-01-19 11:00:00,57.27,57.27,57.15,57.15,21322.0,51.3557,51.3557,51.248,51.248,21322.0
2017-01-19 11:05:00,57.15,57.24,57.15,57.23,12793.0,51.248,51.3288,51.248,51.3198,12793.0
2017-01-19 11:10:00,57.23,57.23,57.15,57.2,15738.0,51.3198,51.3198,51.248,51.2929,15738.0
2017-01-19 11:15:00,57.2,57.22,57.17,57.19,16670.0,51.2929,51.3108,51.266,51.2839,16670.0
2017-01-19 11:20:00,57.21,57.3,57.21,57.27,16217.0,51.3019,51.3826,51.3019,51.3557,16217.0
2017-01-19 11:25:00,57.27,57.29,57.24,57.25,9200.0,51.3557,51.3736,51.3288,51.3377,9200.0
2017-01-19 11:30:00,57.24,57.28,57.23,57.25,13992.0,51.3288,51.3646,51.3198,51.3377,13992.0
2017-01-19 11:35:00,57.23,57.23,57.2,57.23,11068.0,51.3198,51.3198,51.2929,51.3198,11068.0
2017-01-19 11:40:00,57.23,57.28,57.2,57.28,14453.0,51.3198,51.3646,51.2929,51.3646,14453.0
2017-01-19 11:45:00,57.29,57.33,57.28,57.29,47805.0,51.3736,51.4095,51.3646,51.3736,47805.0
2017-01-19 11:50:00,57.28,57.32,57.25,57.31,19765.0,51.3646,51.4005,51.3377,51.3915,19765.0
2017-01-19 11:55:00,57.3,57.34,57.28,57.28,22869.0,51.3826,51.4184,51.3646,51.3646,22869.0
2017-01-19 12:00:00,57.28,57.28,57.22,57.22,10388.0,51.3646,51.3646,51.3108,51.3108,10388.0
2017-01-19 12:05:00,57.22,57.24,57.19,57.19,12158.0,51.3108,51.3288,51.2839,51.2839,12158.0
2017-01-19 12:10:00,57.19,57.25,57.19,57.22,8024.0,51.2839,51.3377,51.2839,51.3108,8024.0
2017-01-19 12:15:00,57.23,57.26,57.22,57.23,14716.0,51.3198,51.3467,51.3108,51.3198,14716.0
2017-01-19 12:20:00,57.22,57.22,57.12,57.12,7246.0,51.3108,51.3108,51.2211,51.2211,7246.0
2017-01-19 12:25:00,57.13,57.17,57.12,57.16,12261.0,51.2301,51.266,51.2211,51.257,12261.0
2017-01-19 12:30:00,57.16,57.17,57.12,57.12,14256.0,51.257,51.266,51.2211,51.2211,14256.0
2017-01-19 12:35:00,57.12,57.14,57.1,57.13,20268.0,51.2211,51.2391,51.2032,51.2301,20268.0
2017-01-19 12:40:00,57.14,57.18,57.12,57.18,15361.0,51.2391,51.275,51.2211,51.275,15361.0
2017-01-19 12:45:00,57.18,57.19,57.16,57.17,10709.0,51.275,51.2839,51.257,51.266,10709.0
2017-01-19 12:50:00,57.17,57.22,57.17,57.19,9123.0,51.266,51.3108,51.266,51.2839,9123.0
2017-01-19 12:55:00,57.19,57.2,57.18,57.18,6501.0,51.2839,51.2929,51.275,51.275,6501.0
2017-01-19 13:00:00,57.19,57.2,57.17,57.18,7080.0,51.2839,51.2929,51.266,51.275,7080.0
2017-01-19 13:05:00,57.17,57.17,57.1,57.16,16130.0,51.266,51.266,51.2032,51.257,16130.0
2017-01-19 13:10:00,57.16,57.16,57.13,57.15,14386.0,51.257,51.257,51.2301,51.248,14386.0
2017-01-19 13:15:00,57.15,57.17,57.13,57.13,10339.0,51.248,51.266,51.2301,51.2301,10339.0
2017-01-19 13:20:00,57.13,57.14,57.1,57.11,15536.0,51.2301,51.2391,51.2032,51.2122,15536.0
2017-01-19 13:25:00,57.11,57.16,57.1,57.14,12142.0,51.2122,51.257,51.2032,51.2391,12142.0
2017-01-19 13:30:00,57.13,57.17,57.13,57.17,9520.0,51.2301,51.266,51.2301,51.266,9520.0
2017-01-19 13:35:00,57.17,57.21,57.17,57.21,12198.0,51.266,51.3019,51.266,51.3019,12198.0
2017-01-19 13:40:00,57.2,57.21,57.16,57.19,14785.0,51.2929,51.3019,51.257,51.2839,14785.0
2017-01-19 13:45:00,57.18,57.21,57.17,57.19,10832.0,51.275,51.3019,51.266,51.2839,10832.0
2017-01-19 13:50:00,57.19,57.2,57.12,57.16,12292.0,51.2839,51.2929,51.2211,51.257,12292.0
2017-01-19 13:55:00,57.16,57.17,57.13,57.17,11817.0,51.257,51.266,51.2301,51.266,11817.0
2017-01-19 14:00:00,57.17,57.19,57.13,57.18,9689.0,51.266,51.2839,51.2301,51.275,9689.0
2017-01-19 14:05:00,57.17,57.17,57.04,57.07,20473.0,51.266,51.266,51.1494,51.1763,20473.0
2017-01-19 14:10:00,57.08,57.12,57.06,57.06,12985.0,51.1853,51.2211,51.1673,51.1673,12985.0
2017-01-19 14:15:00,57.06,57.08,57.04,57.04,15977.0,51.1673,51.1853,51.1494,51.1494,15977.0
2017-01-19 14:20:00,57.04,57.16,57.0,57.16,20483.0,51.1494,51.257,51.1135,51.257,20483.0
2017-01-19 14:25:00,57.15,57.17,57.12,57.14,12100.0,51.248,51.266,51.2211,51.2391,12100.0
2017-01-19 14:30:00,57.14,57.19,57.14,57.19,15891.0,51.2391,51.2839,51.2391,51.2839,15891.0
2017-01-19 14:35:00,57.19,57.21,57.13,57.18,16979.0,51.2839,51.3019,51.2301,51.275,16979.0
2017-01-19 14:40:00,57.17,57.24,57.14,57.24,18725.0,51.266,51.3288,51.2391,51.3288,18725.0
2017-01-19 14:45:00,57.23,57.27,57.22,57.23,61765.0,51.3198,51.3557,51.3108,51.3198,61765.0
2017-01-19 14:50:00,57.23,57.23,57.16,57.18,18192.0,51.3198,51.3198,51.257,51.275,18192.0
2017-01-19 14:55:00,57.17,57.19,57.13,57.14,19372.0,51.266,51.2839,51.2301,51.2391,19372.0
2017-01-19 15:00:00,57.14,57.16,57.08,57.09,26505.0,51.2391,51.257,51.1853,51.1942,26505.0
2017-01-19 15:05:00,57.1,57.13,57.03,57.05,23697.0,51.2032,51.2301,51.1404,51.1584,23697.0
2017-01-19 15:10:00,57.05,57.1,57.05,57.08,20229.0,51.1584,51.2032,51.1584,51.1853,20229.0
2017-01-19 15:15:00,57.09,57.14,57.08,57.1,30529.0,51.1942,51.2391,51.1853,51.2032,30529.0
2017-01-19 15:20:00,57.09,57.1,57.05,57.08,28647.0,51.1942,51.2032,51.1584,51.1853,28647.0
2017-01-19 15:25:00,57.08,57.1,57.03,57.04,22948.0,51.1853,51.2032,51.1404,51.1494,22948.0
2017-01-19 15:30:00,57.05,57.06,56.99,57.02,35535.0,51.1584,51.1673,51.1046,51.1315,35535.0
2017-01-19 15:35:00,57.03,57.05,57.01,57.04,32419.0,51.1404,51.1584,51.1225,51.1494,32419.0
2017-01-19 15:40:00,57.03,57.05,56.96,56.96,22126.0,51.1404,51.1584,51.0777,51.0777,22126.0
2017-01-19 15:45:00,56.96,57.0,56.95,57.0,40667.0,51.0777,51.1135,51.0687,51.1135,40667.0
2017-01-19 15:50:00,57.0,57.01,56.98,57.0,71223.0,51.1135,51.1225,51.0956,51.1135,71223.0
2017-01-19 15:55:00,57.0,57.01,56.95,56.97,78246.0,51.1135,51.1225,51.0687,51.0866,78246.0
2017-01-20 09:30:00,57.12,57.22,56.93,57.22,249263.0,51.2211,51.3108,51.0508,51.3108,249263.0
2017-01-20 09:35:00,57.21,57.32,57.16,57.32,9400.0,51.3019,51.4005,51.257,51.4005,9400.0
2017-01-20 09:40:00,57.33,57.43,57.26,57.26,9271.0,51.4095,51.4991,51.3467,51.3467,9271.0
2017-01-20 09:45:00,57.2,57.33,57.2,57.3,14319.0,51.2929,51.4095,51.2929,51.3826,14319.0
2017-01-20 09:50:00,57.31,57.38,57.3,57.32,17210.0,51.3915,51.4543,51.3826,51.4005,17210.0
2017-01-20 09:55:00,57.32,57.34,57.27,57.29,12343.0,51.4005,51.4184,51.3557,51.3736,12343.0
2017-01-20 10:00:00,57.3,57.33,57.2,57.2,25349.0,51.3826,51.4095,51.2929,51.2929,25349.0
2017-01-20 10:05:00,57.18,57.26,57.16,57.23,10391.0,51.275,51.3467,51.257,51.3198,10391.0
2017-01-20 10:10:00,57.24,57.26,57.19,57.19,18281.0,51.3288,51.3467,51.2839,51.2839,18281.0
2017-01-20 10:15:00,57.21,57.23,57.16,57.23,13746.0,51.3019,51.3198,51.257,51.3198,13746.0
2017-01-20 10:20:00,57.23,57.25,57.16,57.16,13467.0,51.3198,51.3377,51.257,51.257,13467.0
2017-01-20 10:25:00,57.16,57.22,57.15,57.19,13454.0,51.257,51.3108,51.248,51.2839,13454.0
2017-01-20 10:30:00,57.2,57.22,57.18,57.22,12962.0,51.2929,51.3108,51.275,51.3108,12962.0
2017-01-20 10:35:00,57.22,57.23,57.17,57.17,12650.0,51.3108,51.3198,51.266,51.266,12650.0
2017-01-20 10:40:00,57.16,57.21,57.13,57.19,10823.0,51.257,51.3019,51.2301,51.2839,10823.0
2017-01-20 10:45:00,57.2,57.23,57.14,57.14,13773.0,51.2929,51.3198,51.2391,51.2391,13773.0
2017-01-20 10:50:00,57.14,57.19,57.12,57.15,10146.0,51.2391,51.2839,51.2211,51.248,10146.0
2017-01-20 10:55:00,57.16,57.2,57.16,57.2,6494.0,51.257,51.2929,51.257,51.2929,6494.0
2017-01-20 11:00:00,57.2,57.25,57.2,57.23,14849.0,51.2929,51.3377,51.2929,51.3198,14849.0
2017-01-20 11:05:00,57.22,57.23,57.17,57.18,26705.0,51.3108,51.3198,51.266,51.275,26705.0
2017-01-20 11:10:00,57.18,57.21,57.17,57.2,29319.0,51.275,51.3019,51.266,51.2929,29319.0
2017-01-20 11:15:00,57.2,57.2,57.17,57.19,39955.0,51.2929,51.2929,51.266,51.2839,39955.0
2017-01-20 11:20:00,57.19,57.3,57.18,57.29,15196.0,51.2839,51.3826,51.275,51.3736,15196.0
2017-01-20 11:25:00,57.29,57.31,57.27,57.3,11987.0,51.3736,51.3915,51.3557,51.3826,11987.0
2017-01-20 11:30:00,57.29,57.35,57.29,57.34,11078.0,51.3736,51.4274,51.3736,51.4184,11078.0
2017-01-20 11:35:00,57.35,57.41,57.34,57.41,9941.0,51.4274,51.4812,51.4184,51.4812,9941.0
2017-01-20 11:40:00,57.41,57.44,57.38,57.43,23468.0,51.4812,51.5081,51.4543,51.4991,23468.0
2017-01-20 11:45:00,57.43,57.5,57.43,57.44,18924.0,51.4991,51.5619,51.4991,51.5081,18924.0
2017-01-20 11:50:00,57.44,57.48,57.42,57.46,7959.0,51.5081,51.544,51.4902,51.526,7959.0
2017-01-20 11:55:00,57.46,57.46,57.41,57.43,7717.0,51.526,51.526,51.4812,51.4991,7717.0
2017-01-20 12:00:00,57.43,57.43,57.34,57.35,25599.0,51.4991,51.4991,51.4184,51.4274,25599.0
2017-01-20 12:05:00,57.34,57.34,57.18,57.31,18983.0,51.4184,51.4184,51.275,51.3915,18983.0
2017-01-20 12:10:00,57.3,57.34,57.25,57.28,9720.0,51.3826,51.4184,51.3377,51.3646,9720.0
2017-01-20 12:15:00,57.28,57.36,57.26,57.34,13070.0,51.3646,51.4364,51.3467,51.4184,13070.0
2017-01-20 12:20:00,57.33,57.37,57.28,57.28,7690.0,51.4095,51.4453,51.3646,51.3646,7690.0
2017-01-20 12:25:00,57.3,57.32,57.23,57.26,9071.0,51.3826,51.4005,51.3198,51.3467,9071.0
2017-01-20 12:30:00,57.27,57.27,57.14,57.24,8801.0,51.3557,51.3557,51.2391,51.3288,8801.0
2017-01-20 12:35:00,57.24,57.24,57.13,57.16,11412.0,51.3288,51.3288,51.2301,51.257,11412.0
2017-01-20 12:40:00,57.16,57.2,57.14,57.18,9665.0,51.257,51.2929,51.2391,51.275,9665.0
2017-01-20 12:45:00,57.19,57.21,57.17,57.17,8155.0,51.2839,51.3019,51.266,51.266,8155.0
2017-01-20 12:50:00,57.17,57.2,57.12,57.13,7106.0,51.266,51.2929,51.2211,51.2301,7106.0
2017-01-20 12:55:00,57.12,57.15,57.05,57.15,6352.0,51.2211,51.248,51.1584,51.248,6352.0
2017-01-20 13:00:00,57.14,57.15,57.11,57.14,8040.0,51.2391,51.248,51.2122,51.2391,8040.0
2017-01-20 13:05:00,57.15,57.2,57.13,57.2,6129.0,51.248,51.2929,51.2301,51.2929,6129.0
2017-01-20 13:10:00,57.19,57.21,57.15,57.15,4975.0,51.2839,51.3019,51.248,51.248,4975.0
2017-01-20 13:15:00,57.15,57.21,57.15,57.19,6191.0,51.248,51.3019,51.248,51.2839,6191.0
2017-01-20 13:20:00,57.19,57.21,57.19,57.19,3981.0,51.2839,51.3019,51.2839,51.2839,3981.0
2017-01-20 13:25:00,57.19,57.22,57.17,57.22,6828.0,51.2839,51.3108,51.266,51.3108,6828.0
2017-01-20 13:30:00,57.21,57.21,57.15,57.17,11058.0,51.3019,51.3019,51.248,51.266,11058.0
2017-01-20 13:35:00,57.17,57.19,57.16,57.17,3605.0,51.266,51.2839,51.257,51.266,3605.0
2017-01-20 13:40:00,57.16,57.19,57.15,57.16,5653.0,51.257,51.2839,51.248,51.257,5653.0
2017-01-20 13:45:00,57.16,57.18,57.1,57.1,5546.0,51.257,51.275,51.2032,51.2032,5546.0
2017-01-20 13:50:00,57.1,57.11,57.08,57.1,7958.0,51.2032,51.2122,51.1853,51.2032,7958.0
2017-01-20 13:55:00,57.12,57.15,57.12,57.13,5588.0,51.2211,51.248,51.2211,51.2301,5588.0
2017-01-20 14:00:00,57.15,57.16,57.12,57.15,7036.0,51.248,51.257,51.2211,51.248,7036.0
2017-01-20 14:05:00,57.16,57.19,57.16,57.17,6002.0,51.257,51.2839,51.257,51.266,6002.0
2017-01-20 14:10:00,57.18,57.21,57.15,57.17,16062.0,51.275,51.3019,51.248,51.266,16062.0
2017-01-20 14:15:00,57.17,57.2,57.15,57.17,7852.0,51.266,51.2929,51.248,51.266,7852.0
2017-01-20 14:20:00,57.17,57.17,57.04,57.04,14969.0,51.266,51.266,51.1494,51.1494,14969.0
2017-01-20 14:25:00,57.05,57.11,57.04,57.11,11220.0,51.1584,51.2122,51.1494,51.2122,11220.0
2017-01-20 14:30:00,57.11,57.18,57.1,57.17,10386.0,51.2122,51.275,51.2032,51.266,10386.0
2017-01-20 14:35:00,57.15,57.17,57.1,57.15,10180.0,51.248,51.266,51.2032,51.248,10180.0
2017-01-20 14:40:00,57.15,57.22,57.13,57.21,11759.0,51.248,51.3108,51.2301,51.3019,11759.0
2017-01-20 14:45:00,57.2,57.2,57.15,57.19,12158.0,51.2929,51.2929,51.248,51.2839,12158.0
2017-01-20 14:50:00,57.19,57.23,57.19,57.21,12602.0,51.2839,51.3198,51.2839,51.3019,12602.0
2017-01-20 14:55:00,57.21,57.23,57.2,57.22,12121.0,51.3019,51.3198,51.2929,51.3108,12121.0
2017-01-20 15:00:00,57.22,57.29,57.22,57.29,31602.0,51.3108,51.3736,51.3108,51.3736,31602.0
2017-01-20 15:05:00,57.28,57.31,57.27,57.31,13901.0,51.3646,51.3915,51.3557,51.3915,13901.0
2017-01-20 15:10:00,57.32,57.36,57.29,57.3,16536.0,51.4005,51.4364,51.3736,51.3826,16536.0
2017-01-20 15:15:00,57.29,57.29,57.2,57.22,16414.0,51.3736,51.3736,51.2929,51.3108,16414.0
2017-01-20 15:20:00,57.23,57.23,57.16,57.16,17621.0,51.3198,51.3198,51.257,51.257,17621.0
2017-01-20 15:25:00,57.16,57.17,57.1,57.1,16574.0,51.257,51.266,51.2032,51.2032,16574.0
2017-01-20 15:30:00,57.11,57.2,57.1,57.19,20531.0,51.2122,51.2929,51.2032,51.2839,20531.0
2017-01-20 15:35:00,57.2,57.26,57.18,57.25,19059.0,51.2929,51.3467,51.275,51.3377,19059.0
2017-01-20 15:40:00,57.25,57.29,57.24,57.27,19736.0,51.3377,51.3736,51.3288,51.3557,19736.0
2017-01-20 15:45:00,57.27,57.35,57.27,57.32,52102.0,51.3557,51.4274,51.3557,51.4005,52102.0
2017-01-20 15:50:00,57.31,57.35,57.31,57.33,29347.0,51.3915,51.4274,51.3915,51.4095,29347.0
2017-01-20 15:55:00,57.34,57.39,57.34,57.39,121872.0,51.4184,51.4633,51.4184,51.4633,121872.0
2017-01-23 09:30:00,57.19,57.33,57.13,57.24,20776.0,51.2839,51.4095,51.2301,51.3288,20776.0
2017-01-23 09:35:00,57.3,57.32,57.15,57.28,8552.0,51.3826,51.4005,51.248,51.3646,8552.0
2017-01-23 09:40:00,57.29,57.35,57.27,57.35,6207.0,51.3736,51.4274,51.3557,51.4274,6207.0
2017-01-23 09:45:00,57.33,57.44,57.33,57.34,7781.0,51.4095,51.5081,51.4095,51.4184,7781.0
2017-01-23 09:50:00,57.34,57.34,57.26,57.29,8548.0,51.4184,51.4184,51.3467,51.3736,8548.0
2017-01-23 09:55:00,57.3,57.4,57.28,57.33,21519.0,51.3826,51.4722,51.3646,51.4095,21519.0
2017-01-23 10:00:00,57.3,57.39,57.29,57.35,30665.0,51.3826,51.4633,51.3736,51.4274,30665.0
2017-01-23 10:05:00,57.35,57.4,57.32,57.35,23711.0,51.4274,51.4722,51.4005,51.4274,23711.0
2017-01-23 10:10:00,57.34,57.36,57.19,57.22,18779.0,51.4184,51.4364,51.2839,51.3108,18779.0
2017-01-23 10:15:00,57.22,57.25,57.09,57.09,14435.0,51.3108,51.3377,51.1942,51.1942,14435.0
2017-01-23 10:20:00,57.11,57.17,57.08,57.15,7950.0,51.2122,51.266,51.1853,51.248,7950.0
2017-01-23 10:25:00,57.14,57.14,57.08,57.1,9415.0,51.2391,51.2391,51.1853,51.2032,9415.0
2017-01-23 10:30:00,57.08,57.16,57.03,57.03,10131.0,51.1853,51.257,51.1404,51.1404,10131.0
2017-01-23 10:35:00,57.02,57.08,57.02,57.08,9359.0,51.1315,51.1853,51.1315,51.1853,9359.0
2017-01-23 10:40:00,57.07,57.12,57.06,57.09,7408.0,51.1763,51.2211,51.1673,51.1942,7408.0
2017-01-23 10:45:00,57.09,57.11,57.01,57.02,23913.0,51.1942,51.2122,51.1225,51.1315,23913.0
2017-01-23 10:50:00,57.03,57.04,56.99,56.99,11888.0,51.1404,51.1494,51.1046,51.1046,11888.0
2017-01-23 10:55:00,57.0,57.0,56.98,57.0,10650.0,51.1135,51.1135,51.0956,51.1135,10650.0
2017-01-23 11:00:00,57.01,57.04,56.99,57.0,10646.0,51.1225,51.1494,51.1046,51.1135,10646.0
2017-01-23 11:05:00,57.0,57.05,57.0,57.02,11931.0,51.1135,51.1584,51.1135,51.1315,11931.0
2017-01-23 11:10:00,57.02,57.03,56.91,56.91,8545.0,51.1315,51.1404,51.0328,51.0328,8545.0
2017-01-23 11:15:00,56.91,56.99,56.9,56.94,13847.0,51.0328,51.1046,51.0239,51.0597,13847.0
2017-01-23 11:20:00,56.95,56.97,56.88,56.89,17935.0,51.0687,51.0866,51.0059,51.0149,17935.0
2017-01-23 11:25:00,56.91,56.97,56.89,56.95,13964.0,51.0328,51.0866,51.0149,51.0687,13964.0
2017-01-23 11:30:00,56.95,56.97,56.91,56.94,13451.0,51.0687,51.0866,51.0328,51.0597,13451.0
2017-01-23 11:35:00,56.94,56.96,56.92,56.95,12553.0,51.0597,51.0777,51.0418,51.0687,12553.0
2017-01-23 11:40:00,56.94,56.94,56.91,56.93,7051.0,51.0597,51.0597,51.0328,51.0508,7051.0
2017-01-23 11:45:00,56.92,56.92,56.81,56.81,13939.0,51.0418,51.0418,50.9432,50.9432,13939.0
2017-01-23 11:50:00,56.83,56.84,56.79,56.79,10710.0,50.9611,50.9701,50.9252,50.9252,10710.0
2017-01-23 11:55:00,56.78,56.83,56.76,56.82,10543.0,50.9163,50.9611,50.8983,50.9521,10543.0
2017-01-23 12:00:00,56.82,56.85,56.79,56.84,8426.0,50.9521,50.979,50.9252,50.9701,8426.0
2017-01-23 12:05:00,56.84,56.85,56.8,56.82,10280.0,50.9701,50.979,50.9342,50.9521,10280.0
2017-01-23 12:10:00,56.8,56.84,56.8,56.82,8228.0,50.9342,50.9701,50.9342,50.9521,8228.0
2017-01-23 12:15:00,56.82,56.86,56.78,56.86,8928.0,50.9521,50.988,50.9163,50.988,8928.0
2017-01-23 12:20:00,56.85,56.87,56.81,56.85,9217.0,50.979,50.997,50.9432,50.979,9217.0
2017-01-23 12:25:00,56.85,56.86,56.84,56.85,6069.0,50.979,50.988,50.9701,50.979,6069.0
2017-01-23 12:30:00,56.85,56.89,56.85,56.89,4422.0,50.979,51.0149,50.979,51.0149,4422.0
2017-01-23 12:35:00,56.88,56.91,56.87,56.89,12333.0,51.0059,51.0328,50.997,51.0149,12333.0
2017-01-23 12:40:00,56.89,56.89,56.86,56.86,7349.0,51.0149,51.0149,50.988,50.988,7349.0
2017-01-23 12:45:00,56.86,56.87,56.8,56.8,4896.0,50.988,50.997,50.9342,50.9342,4896.0
2017-01-23 12:50:00,56.81,56.81,56.75,56.79,43213.0,50.9432,50.9432,50.8894,50.9252,43213.0
2017-01-23 12:55:00,56.78,56.8,56.78,56.79,3465.0,50.9163,50.9342,50.9163,50.9252,3465.0
2017-01-23 13:00:00,56.78,56.79,56.74,56.74,10512.0,50.9163,50.9252,50.8804,50.8804,10512.0
2017-01-23 13:05:00,56.75,56.79,56.73,56.75,9887.0,50.8894,50.9252,50.8714,50.8894,9887.0
2017-01-23 13:10:00,56.75,56.75,56.71,56.71,5451.0,50.8894,50.8894,50.8535,50.8535,5451.0
2017-01-23 13:15:00,56.7,56.73,56.69,56.71,5595.0,50.8445,50.8714,50.8356,50.8535,5595.0
2017-01-23 13:20:00,56.72,56.75,56.71,56.74,7129.0,50.8625,50.8894,50.8535,50.8804,7129.0
2017-01-23 13:25:00,56.73,56.75,56.7,56.74,9742.0,50.8714,50.8894,50.8445,50.8804,9742.0
2017-01-23 13:30:00,56.76,56.81,56.75,56.8,12734.0,50.8983,50.9432,50.8894,50.9342,12734.0
2017-01-23 13:35:00,56.8,56.93,56.8,56.93,16882.0,50.9342,51.0508,50.9342,51.0508,16882.0
2017-01-23 13:40:00,56.94,56.95,56.91,56.91,14994.0,51.0597,51.0687,51.0328,51.0328,14994.0
2017-01-23 13:45:00,56.9,56.91,56.81,56.84,10685.0,51.0239,51.0328,50.9432,50.9701,10685.0
2017-01-23 13:50:00,56.84,56.84,56.81,56.81,7664.0,50.9701,50.9701,50.9432,50.9432,7664.0
2017-01-23 13:55:00,56.8,56.82,56.77,56.82,13051.0,50.9342,50.9521,50.9073,50.9521,13051.0
2017-01-23 14:00:00,56.82,56.85,56.81,56.83,14383.0,50.9521,50.979,50.9432,50.9611,14383.0
2017-01-23 14:05:00,56.84,56.84,56.75,56.76,7474.0,50.9701,50.9701,50.8894,50.8983,7474.0
2017-01-23 14:10:00,56.76,56.78,56.72,56.76,11804.0,50.8983,50.9163,50.8625,50.8983,11804.0
2017-01-23 14:15:00,56.76,56.78,56.74,56.77,5685.0,50.8983,50.9163,50.8804,50.9073,5685.0
2017-01-23 14:20:00,56.77,56.8,56.74,56.79,13574.0,50.9073,50.9342,50.8804,50.9252,13574.0
2017-01-23 14:25:00,56.78,56.8,56.77,56.77,5390.0,50.9163,50.9342,50.9073,50.9073,5390.0
2017-01-23 14:30:00,56.78,56.88,56.77,56.86,19622.0,50.9163,51.0059,50.9073,50.988,19622.0
2017-01-23 14:35:00,56.86,56.87,56.84,56.87,10610.0,50.988,50.997,50.9701,50.997,10610.0
2017-01-23 14:40:00,56.88,56.9,56.87,56.89,9023.0,51.0059,51.0239,50.997,51.0149,9023.0
2017-01-23 14:45:00,56.9,56.94,56.9,56.94,8505.0,51.0239,51.0597,51.0239,51.0597,8505.0
2017-01-23 14:50:00,56.92,56.93,56.85,56.89,24619.0,51.0418,51.0508,50.979,51.0149,24619.0
2017-01-23 14:55:00,56.89,56.93,56.88,56.9,8765.0,51.0149,51.0508,51.0059,51.0239,8765.0
2017-01-23 15:00:00,56.91,56.91,56.89,56.91,8829.0,51.0328,51.0328,51.0149,51.0328,8829.0
2017-01-23 15:05:00,56.9,56.9,56.84,56.85,12620.0,51.0239,51.0239,50.9701,50.979,12620.0
2017-01-23 15:10:00,56.86,56.88,56.85,56.85,12160.0,50.988,51.0059,50.979,50.979,12160.0
2017-01-23 15:15:00,56.86,56.94,56.85,56.92,15838.0,50.988,51.0597,50.979,51.0418,15838.0
2017-01-23 15:20:00,56.92,56.99,56.92,56.99,11058.0,51.0418,51.1046,51.0418,51.1046,11058.0
2017-01-23 15:25:00,56.99,57.0,56.96,56.96,14975.0,51.1046,51.1135,51.0777,51.0777,14975.0
2017-01-23 15:30:00,56.96,56.99,56.96,56.98,13506.0,51.0777,51.1046,51.0777,51.0956,13506.0
2017-01-23 15:35:00,56.98,57.02,56.96,56.97,24529.0,51.0956,51.1315,51.0777,51.0866,24529.0
2017-01-23 15:40:00,56.96,56.99,56.96,56.97,26986.0,51.0777,51.1046,51.0777,51.0866,26986.0
2017-01-23 15:45:00,56.97,56.98,56.94,56.95,35594.0,51.0866,51.0956,51.0597,51.0687,35594.0
2017-01-23 15:50:00,56.95,56.95,56.89,56.89,45291.0,51.0687,51.0687,51.0149,51.0149,45291.0
2017-01-23 15:55:00,56.9,56.91,56.84,56.85,149414.0,51.0239,51.0328,50.9701,50.979,149414.0
2017-01-24 09:30:00,56.99,57.06,56.93,57.03,19402.0,51.1046,51.1673,51.0508,51.1404,19402.0
2017-01-24 09:35:00,57.02,57.06,56.98,57.0,11127.0,51.1315,51.1673,51.0956,51.1135,11127.0
2017-01-24 09:40:00,57.02,57.05,57.0,57.03,11518.0,51.1315,51.1584,51.1135,51.1404,11518.0
2017-01-24 09:45:00,57.03,57.08,57.03,57.07,19105.0,51.1404,51.1853,51.1404,51.1763,19105.0
2017-01-24 09:50:00,57.07,57.1,57.03,57.05,8999.0,51.1763,51.2032,51.1404,51.1584,8999.0
2017-01-24 09:55:00,57.06,57.06,57.01,57.03,13167.0,51.1673,51.1673,51.1225,51.1404,13167.0
2017-01-24 10:00:00,57.03,57.03,56.96,56.97,19300.0,51.1404,51.1404,51.0777,51.0866,19300.0
2017-01-24 10:05:00,56.96,56.99,56.91,56.97,9328.0,51.0777,51.1046,51.0328,51.0866,9328.0
2017-01-24 10:10:00,56.98,57.05,56.97,57.03,15580.0,51.0956,51.1584,51.0866,51.1404,15580.0
2017-01-24 10:15:00,57.05,57.05,56.99,57.0,22735.0,51.1584,51.1584,51.1046,51.1135,22735.0
2017-01-24 10:20:00,57.0,57.11,56.99,57.1,19518.0,51.1135,51.2122,51.1046,51.2032,19518.0
2017-01-24 10:25:00,57.11,57.14,57.08,57.08,9509.0,51.2122,51.2391,51.1853,51.1853,9509.0
2017-01-24 10:30:00,57.08,57.13,57.07,57.13,28267.0,51.1853,51.2301,51.1763,51.2301,28267.0
2017-01-24 10:35:00,57.13,57.2,57.12,57.19,12341.0,51.2301,51.2929,51.2211,51.2839,12341.0
2017-01-24 10:40:00,57.19,57.21,57.15,57.19,12706.0,51.2839,51.3019,51.248,51.2839,12706.0
2017-01-24 10:45:00,57.18,57.18,57.15,57.17,7468.0,51.275,51.275,51.248,51.266,7468.0
2017-01-24 10:50:00,57.16,57.19,57.16,57.18,5017.0,51.257,51.2839,51.257,51.275,5017.0
2017-01-24 10:55:00,57.19,57.21,57.16,57.16,11156.0,51.2839,51.3019,51.257,51.257,11156.0
2017-01-24 11:00:00,57.16,57.26,57.16,57.25,14569.0,51.257,51.3467,51.257,51.3377,14569.0
2017-01-24 11:05:00,57.25,57.29,57.24,57.29,32459.0,51.3377,51.3736,51.3288,51.3736,32459.0
2017-01-24 11:10:00,57.28,57.28,57.24,57.27,15168.0,51.3646,51.3646,51.3288,51.3557,15168.0
2017-01-24 11:15:00,57.27,57.32,57.26,57.32,8337.0,51.3557,51.4005,51.3467,51.4005,8337.0
2017-01-24 11:20:00,57.33,57.35,57.3,57.31,17189.0,51.4095,51.4274,51.3826,51.3915,17189.0
2017-01-24 11:25:00,57.31,57.36,57.31,57.36,8569.0,51.3915,51.4364,51.3915,51.4364,8569.0
2017-01-24 11:30:00,57.37,57.38,57.32,57.37,15304.0,51.4453,51.4543,51.4005,51.4453,15304.0
2017-01-24 11:35:00,57.38,57.4,57.37,57.37,16842.0,51.4543,51.4722,51.4453,51.4453,16842.0
2017-01-24 11:40:00,57.37,57.39,57.34,57.39,9703.0,51.4453,51.4633,51.4184,51.4633,9703.0
2017-01-24 11:45:00,57.39,57.41,57.34,57.37,10379.0,51.4633,51.4812,51.4184,51.4453,10379.0
2017-01-24 11:50:00,57.38,57.38,57.27,57.27,12642.0,51.4543,51.4543,51.3557,51.3557,12642.0
2017-01-24 11:55:00,57.28,57.33,57.27,57.33,22607.0,51.3646,51.4095,51.3557,51.4095,22607.0
2017-01-24 12:00:00,57.33,57.33,57.22,57.23,12149.0,51.4095,51.4095,51.3108,51.3198,12149.0
2017-01-24 12:05:00,57.23,57.29,57.23,57.29,22252.0,51.3198,51.3736,51.3198,51.3736,22252.0
2017-01-24 12:10:00,57.3,57.33,57.29,57.29,12537.0,51.3826,51.4095,51.3736,51.3736,12537.0
2017-01-24 12:15:00,57.29,57.36,57.29,57.35,29632.0,51.3736,51.4364,51.3736,51.4274,29632.0
2017-01-24 12:20:00,57.34,57.36,57.32,57.32,8881.0,51.4184,51.4364,51.4005,51.4005,8881.0
2017-01-24 12:25:00,57.31,57.35,57.31,57.35,14536.0,51.3915,51.4274,51.3915,51.4274,14536.0
2017-01-24 12:30:00,57.34,57.36,57.32,57.32,10091.0,51.4184,51.4364,51.4005,51.4005,10091.0
2017-01-24 12:35:00,57.32,57.34,57.32,57.34,5027.0,51.4005,51.4184,51.4005,51.4184,5027.0
2017-01-24 12:40:00,57.34,57.34,57.33,57.34,2600.0,51.4184,51.4184,51.4095,51.4184,2600.0
2017-01-24 12:45:00,57.34,57.35,57.32,57.35,11793.0,51.4184,51.4274,51.4005,51.4274,11793.0
2017-01-24 12:50:00,57.36,57.38,57.34,57.37,5615.0,51.4364,51.4543,51.4184,51.4453,5615.0
2017-01-24 12:55:00,57.36,57.38,57.34,57.37,17850.0,51.4364,51.4543,51.4184,51.4453,17850.0
2017-01-24 13:00:00,57.37,57.41,57.36,57.41,6535.0,51.4453,51.4812,51.4364,51.4812,6535.0
2017-01-24 13:05:00,57.41,57.49,57.41,57.47,20304.0,51.4812,51.5529,51.4812,51.535,20304.0
2017-01-24 13:10:00,57.47,57.48,57.44,57.45,12991.0,51.535,51.544,51.5081,51.5171,12991.0
2017-01-24 13:15:00,57.45,57.49,57.44,57.48,5917.0,51.5171,51.5529,51.5081,51.544,5917.0
2017-01-24 13:20:00,57.49,57.51,57.46,57.48,21759.0,51.5529,51.5709,51.526,51.544,21759.0
2017-01-24 13:25:00,57.48,57.5,57.46,57.5,9918.0,51.544,51.5619,51.526,51.5619,9918.0
2017-01-24 13:30:00,57.5,57.6,57.49,57.58,15833.0,51.5619,51.6516,51.5529,51.6336,15833.0
2017-01-24 13:35:00,57.58,57.61,57.54,57.55,10975.0,51.6336,51.6605,51.5978,51.6067,10975.0
2017-01-24 13:40:00,57.56,57.61,57.56,57.61,15766.0,51.6157,51.6605,51.6157,51.6605,15766.0
2017-01-24 13:45:00,57.6,57.62,57.57,57.62,11814.0,51.6516,51.6695,51.6247,51.6695,11814.0
2017-01-24 13:50:00,57.63,57.66,57.62,57.63,11577.0,51.6785,51.7054,51.6695,51.6785,11577.0
2017-01-24 13:55:00,57.63,57.66,57.57,57.57,23457.0,51.6785,51.7054,51.6247,51.6247,23457.0
2017-01-24 14:00:00,57.56,57.59,57.55,57.58,19231.0,51.6157,51.6426,51.6067,51.6336,19231.0
2017-01-24 14:05:00,57.59,57.6,57.57,57.59,12957.0,51.6426,51.6516,51.6247,51.6426,12957.0
2017-01-24 14:10:00,57.58,57.59,57.56,57.56,12478.0,51.6336,51.6426,51.6157,51.6157,12478.0
2017-01-24 14:15:00,57.56,57.56,57.52,57.52,37109.0,51.6157,51.6157,51.5798,51.5798,37109.0
2017-01-24 14:20:00,57.52,57.53,57.5,57.5,18081.0,51.5798,51.5888,51.5619,51.5619,18081.0
2017-01-24 14:25:00,57.51,57.51,57.47,57.49,15106.0,51.5709,51.5709,51.535,51.5529,15106.0
2017-01-24 14:30:00,57.49,57.56,57.49,57.56,9975.0,51.5529,51.6157,51.5529,51.6157,9975.0
2017-01-24 14:35:00,57.57,57.57,57.52,57.52,19234.0,51.6247,51.6247,51.5798,51.5798,19234.0
2017-01-24 14:40:00,57.52,57.54,57.51,57.54,25170.0,51.5798,51.5978,51.5709,51.5978,25170.0
2017-01-24 14:45:00,57.53,57.54,57.48,57.52,18527.0,51.5888,51.5978,51.544,51.5798,18527.0
2017-01-24 14:50:00,57.52,57.58,57.51,57.56,9465.0,51.5798,51.6336,51.5709,51.6157,9465.0
2017-01-24 14:55:00,57.56,57.6,57.55,57.59,12374.0,51.6157,51.6516,51.6067,51.6426,12374.0
2017-01-24 15:00:00,57.59,57.68,57.59,57.62,21842.0,51.6426,51.7233,51.6426,51.6695,21842.0
2017-01-24 15:05:00,57.62,57.65,57.6,57.65,14293.0,51.6695,51.6964,51.6516,51.6964,14293.0
2017-01-24 15:10:00,57.65,57.68,57.63,57.66,14553.0,51.6964,51.7233,51.6785,51.7054,14553.0
2017-01-24 15:15:00,57.66,57.66,57.58,57.59,21957.0,51.7054,51.7054,51.6336,51.6426,21957.0
2017-01-24 15:20:00,57.59,57.59,57.57,57.57,8833.0,51.6426,51.6426,51.6247,51.6247,8833.0
2017-01-24 15:25:00,57.57,57.57,57.5,57.54,20756.0,51.6247,51.6247,51.5619,51.5978,20756.0
2017-01-24 15:30:00,57.54,57.55,57.5,57.52,20369.0,51.5978,51.6067,51.5619,51.5798,20369.0
2017-01-24 15:35:00,57.52,57.53,57.48,57.53,22076.0,51.5798,51.5888,51.544,51.5888,22076.0
2017-01-24 15:40:00,57.53,57.53,57.47,57.5,25845.0,51.5888,51.5888,51.535,51.5619,25845.0
2017-01-24 15:45:00,57.5,57.52,57.48,57.52,40524.0,51.5619,51.5798,51.544,51.5798,40524.0
2017-01-24 15:50:00,57.51,57.52,57.48,57.5,38186.0,51.5709,51.5798,51.544,51.5619,38186.0
2017-01-24 15:55:00,57.49,57.5,57.42,57.46,105775.0,51.5529,51.5619,51.4902,51.526,105775.0
2017-01-25 09:30:00,57.84,57.99,57.75,57.92,36264.0,51.8668,52.0013,51.7861,51.9385,36264.0
2017-01-25 09:35:00,57.82,57.97,57.81,57.91,12178.0,51.8489,51.9834,51.8399,51.9296,12178.0
2017-01-25 09:40:00,57.87,57.89,57.78,57.84,9630.0,51.8937,51.9116,51.813,51.8668,9630.0
2017-01-25 09:45:00,57.82,57.87,57.78,57.79,9687.0,51.8489,51.8937,51.813,51.822,9687.0
2017-01-25 09:50:00,57.8,57.98,57.78,57.94,36526.0,51.8309,51.9923,51.813,51.9565,36526.0
2017-01-25 09:55:00,57.94,58.15,57.94,58.15,61271.0,51.9565,52.1448,51.9565,52.1448,61271.0
2017-01-25 10:00:00,58.15,58.18,58.11,58.14,37696.0,52.1448,52.1717,52.1089,52.1358,37696.0
2017-01-25 10:05:00,58.15,58.17,58.03,58.03,24860.0,52.1448,52.1627,52.0372,52.0372,24860.0
2017-01-25 10:10:00,58.03,58.03,57.93,57.93,16056.0,52.0372,52.0372,51.9475,51.9475,16056.0
2017-01-25 10:15:00,57.93,57.96,57.81,57.95,17832.0,51.9475,51.9744,51.8399,51.9654,17832.0
2017-01-25 10:20:00,57.96,57.96,57.84,57.87,8998.0,51.9744,51.9744,51.8668,51.8937,8998.0
2017-01-25 10:25:00,57.87,57.94,57.84,57.94,10671.0,51.8937,51.9565,51.8668,51.9565,10671.0
2017-01-25 10:30:00,57.93,57.95,57.87,57.95,13794.0,51.9475,51.9654,51.8937,51.9654,13794.0
2017-01-25 10:35:00,57.95,57.97,57.93,57.95,10988.0,51.9654,51.9834,51.9475,51.9654,10988.0
2017-01-25 10:40:00,57.95,57.99,57.95,57.98,14583.0,51.9654,52.0013,51.9654,51.9923,14583.0
2017-01-25 10:45:00,57.97,57.98,57.92,57.96,9749.0,51.9834,51.9923,51.9385,51.9744,9749.0
2017-01-25 10:50:00,57.96,58.07,57.93,58.07,14959.0,51.9744,52.073,51.9475,52.073,14959.0
2017-01-25 10:55:00,58.07,58.1,58.03,58.05,41451.0,52.073,52.0999,52.0372,52.0551,41451.0
2017-01-25 11:00:00,58.07,58.14,58.05,58.13,27106.0,52.073,52.1358,52.0551,52.1268,27106.0
2017-01-25 11:05:00,58.13,58.18,58.1,58.17,17696.0,52.1268,52.1717,52.0999,52.1627,17696.0
2017-01-25 11:10:00,58.16,58.18,58.11,58.14,30573.0,52.1537,52.1717,52.1089,52.1358,30573.0
2017-01-25 11:15:00,58.13,58.16,58.11,58.11,28757.0,52.1268,52.1537,52.1089,52.1089,28757.0
2017-01-25 11:20:00,58.11,58.12,58.08,58.1,15503.0,52.1089,52.1179,52.082,52.0999,15503.0
2017-01-25 11:25:00,58.09,58.1,58.03,58.05,23531.0,52.091,52.0999,52.0372,52.0551,23531.0
2017-01-25 11:30:00,58.05,58.06,57.97,57.98,19272.0,52.0551,52.0641,51.9834,51.9923,19272.0
2017-01-25 11:35:00,57.97,58.0,57.96,57.97,14191.0,51.9834,52.0103,51.9744,51.9834,14191.0
2017-01-25 11:40:00,57.99,58.08,57.98,58.07,11774.0,52.0013,52.082,51.9923,52.073,11774.0
2017-01-25 11:45:00,58.06,58.15,58.05,58.11,20577.0,52.0641,52.1448,52.0551,52.1089,20577.0
2017-01-25 11:50:00,58.1,58.11,58.06,58.07,12675.0,52.0999,52.1089,52.0641,52.073,12675.0
2017-01-25 11:55:00,58.08,58.19,58.08,58.15,14968.0,52.082,52.1806,52.082,52.1448,14968.0
2017-01-25 12:00:00,58.14,58.15,58.08,58.12,26799.0,52.1358,52.1448,52.082,52.1179,26799.0
2017-01-25 12:05:00,58.13,58.14,58.1,58.12,19310.0,52.1268,52.1358,52.0999,52.1179,19310.0
2017-01-25 12:10:00,58.13,58.13,58.07,58.12,31399.0,52.1268,52.1268,52.073,52.1179,31399.0
2017-01-25 12:15:00,58.12,58.12,58.09,58.12,16864.0,52.1179,52.1179,52.091,52.1179,16864.0
2017-01-25 12:20:00,58.12,58.14,58.09,58.13,22197.0,52.1179,52.1358,52.091,52.1268,22197.0
2017-01-25 12:25:00,58.12,58.17,58.11,58.16,38680.0,52.1179,52.1627,52.1089,52.1537,38680.0
2017-01-25 12:30:00,58.15,58.17,58.14,58.14,13855.0,52.1448,52.1627,52.1358,52.1358,13855.0
2017-01-25 12:35:00,58.15,58.17,58.13,58.13,10452.0,52.1448,52.1627,52.1268,52.1268,10452.0
2017-01-25 12:40:00,58.13,58.15,58.03,58.04,17975.0,52.1268,52.1448,52.0372,52.0461,17975.0
2017-01-25 12:45:00,58.04,58.06,57.98,58.04,31510.0,52.0461,52.0641,51.9923,52.0461,31510.0
2017-01-25 12:50:00,58.03,58.1,58.01,58.09,8035.0,52.0372,52.0999,52.0192,52.091,8035.0
2017-01-25 12:55:00,58.09,58.11,58.05,58.08,11585.0,52.091,52.1089,52.0551,52.082,11585.0
2017-01-25 13:00:00,58.08,58.09,58.07,58.08,13125.0,52.082,52.091,52.073,52.082,13125.0
2017-01-25 13:05:00,58.09,58.1,58.06,58.07,11115.0,52.091,52.0999,52.0641,52.073,11115.0
2017-01-25 13:10:00,58.07,58.09,58.06,58.08,15505.0,52.073,52.091,52.0641,52.082,15505.0
2017-01-25 13:15:00,58.07,58.08,58.05,58.07,11735.0,52.073,52.082,52.0551,52.073,11735.0
2017-01-25 13:20:00,58.07,58.08,58.05,58.08,16657.0,52.073,52.082,52.0551,52.082,16657.0
2017-01-25 13:25:00,58.08,58.11,58.05,58.11,11940.0,52.082,52.1089,52.0551,52.1089,11940.0
2017-01-25 13:30:00,58.11,58.12,58.03,58.06,19875.0,52.1089,52.1179,52.0372,52.0641,19875.0
2017-01-25 13:35:00,58.07,58.09,58.03,58.04,29237.0,52.073,52.091,52.0372,52.0461,29237.0
2017-01-25 13:40:00,58.04,58.08,58.01,58.03,30285.0,52.0461,52.082,52.0192,52.0372,30285.0
2017-01-25 13:45:00,58.02,58.02,57.99,58.0,16008.0,52.0282,52.0282,52.0013,52.0103,16008.0
2017-01-25 13:50:00,58.01,58.03,57.95,58.0,18444.0,52.0192,52.0372,51.9654,52.0103,18444.0
2017-01-25 13:55:00,58.0,58.04,57.98,58.02,14639.0,52.0103,52.0461,51.9923,52.0282,14639.0
2017-01-25 14:00:00,58.03,58.07,58.03,58.04,17674.0,52.0372,52.073,52.0372,52.0461,17674.0
2017-01-25 14:05:00,58.02,58.08,58.01,58.07,18542.0,52.0282,52.082,52.0192,52.073,18542.0
2017-01-25 14:10:00,58.06,58.06,58.01,58.03,28673.0,52.0641,52.0641,52.0192,52.0372,28673.0
2017-01-25 14:15:00,58.03,58.07,58.02,58.06,22997.0,52.0372,52.073,52.0282,52.0641,22997.0
2017-01-25 14:20:00,58.07,58.09,58.05,58.06,19538.0,52.073,52.091,52.0551,52.0641,19538.0
2017-01-25 14:25:00,58.06,58.08,58.04,58.05,17611.0,52.0641,52.082,52.0461,52.0551,17611.0
2017-01-25 14:30:00,58.05,58.06,57.96,57.99,28011.0,52.0551,52.0641,51.9744,52.0013,28011.0
2017-01-25 14:35:00,57.98,58.01,57.98,57.99,16939.0,51.9923,52.0192,51.9923,52.0013,16939.0
2017-01-25 14:40:00,57.98,57.99,57.92,57.93,12306.0,51.9923,52.0013,51.9385,51.9475,12306.0
2017-01-25 14:45:00,57.93,58.0,57.93,57.99,19430.0,51.9475,52.0103,51.9475,52.0013,19430.0
2017-01-25 14:50:00,57.99,58.0,57.94,57.95,17998.0,52.0013,52.0103,51.9565,51.9654,17998.0
2017-01-25 14:55:00,57.95,57.97,57.92,57.97,19841.0,51.9654,51.9834,51.9385,51.9834,19841.0
2017-01-25 15:00:00,57.98,58.01,57.97,58.01,23814.0,51.9923,52.0192,51.9834,52.0192,23814.0
2017-01-25 15:05:00,58.01,58.01,57.92,57.93,16748.0,52.0192,52.0192,51.9385,51.9475,16748.0
2017-01-25 15:10:00,57.94,57.94,57.89,57.91,28314.0,51.9565,51.9565,51.9116,51.9296,28314.0
2017-01-25 15:15:00,57.92,57.93,57.82,57.88,47666.0,51.9385,51.9475,51.8489,51.9027,47666.0
2017-01-25 15:20:00,57.89,57.93,57.87,57.91,51470.0,51.9116,51.9475,51.8937,51.9296,51470.0
2017-01-25 15:25:00,57.92,57.94,57.89,57.94,32004.0,51.9385,51.9565,51.9116,51.9565,32004.0
2017-01-25 15:30:00,57.94,57.95,57.92,57.93,35527.0,51.9565,51.9654,51.9385,51.9475,35527.0
2017-01-25 15:35:00,57.93,57.95,57.92,57.95,44708.0,51.9475,51.9654,51.9385,51.9654,44708.0
2017-01-25 15:40:00,57.95,58.0,57.94,57.95,66020.0,51.9654,52.0103,51.9565,51.9654,66020.0
2017-01-25 15:45:00,57.95,58.04,57.94,58.03,36681.0,51.9654,52.0461,51.9565,52.0372,36681.0
2017-01-25 15:50:00,58.02,58.04,57.99,58.0,65633.0,52.0282,52.0461,52.0013,52.0103,65633.0
2017-01-25 15:55:00,57.99,58.0,57.94,57.97,169173.0,52.0013,52.0103,51.9565,51.9834,169173.0
2017-01-26 09:30:00,58.15,58.86,57.98,58.86,52777.0,52.1448,52.7815,51.9923,52.7815,52777.0
2017-01-26 09:35:00,58.83,58.87,58.33,58.42,25069.0,52.7546,52.7904,52.3062,52.3869,25069.0
2017-01-26 09:40:00,58.43,58.5,58.38,58.47,15618.0,52.3959,52.4586,52.351,52.4317,15618.0
2017-01-26 09:45:00,58.47,58.49,58.33,58.36,15872.0,52.4317,52.4497,52.3062,52.3331,15872.0
2017-01-26 09:50:00,58.36,58.56,58.35,58.5,25853.0,52.3331,52.5124,52.3241,52.4586,25853.0
2017-01-26 09:55:00,58.51,58.51,58.37,58.4,19580.0,52.4676,52.4676,52.3421,52.369,19580.0
2017-01-26 10:00:00,58.4,58.44,58.31,58.37,22777.0,52.369,52.4048,52.2883,52.3421,22777.0
2017-01-26 10:05:00,58.36,58.42,58.33,58.42,22190.0,52.3331,52.3869,52.3062,52.3869,22190.0
2017-01-26 10:10:00,58.41,58.45,58.32,58.36,18958.0,52.3779,52.4138,52.2972,52.3331,18958.0
2017-01-26 10:15:00,58.36,58.36,58.27,58.31,12739.0,52.3331,52.3331,52.2524,52.2883,12739.0
2017-01-26 10:20:00,58.31,58.31,58.2,58.23,10434.0,52.2883,52.2883,52.1896,52.2165,10434.0
2017-01-26 10:25:00,58.2,58.27,58.2,58.24,10041.0,52.1896,52.2524,52.1896,52.2255,10041.0
2017-01-26 10:30:00,58.25,58.31,58.25,58.29,8611.0,52.2345,52.2883,52.2345,52.2703,8611.0
2017-01-26 10:35:00,58.31,58.5,58.31,58.5,8416.0,52.2883,52.4586,52.2883,52.4586,8416.0
2017-01-26 10:40:00,58.5,58.5,58.32,58.32,9021.0,52.4586,52.4586,52.2972,52.2972,9021.0
2017-01-26 10:45:00,58.33,58.38,58.25,58.25,15373.0,52.3062,52.351,52.2345,52.2345,15373.0
2017-01-26 10:50:00,58.25,58.26,58.2,58.2,12109.0,52.2345,52.2434,52.1896,52.1896,12109.0
2017-01-26 10:55:00,58.22,58.24,58.19,58.22,9070.0,52.2075,52.2255,52.1806,52.2075,9070.0
2017-01-26 11:00:00,58.23,58.26,58.19,58.21,16882.0,52.2165,52.2434,52.1806,52.1986,16882.0
2017-01-26 11:05:00,58.22,58.34,58.21,58.32,9825.0,52.2075,52.3152,52.1986,52.2972,9825.0
2017-01-26 11:10:00,58.34,58.44,58.31,58.44,12368.0,52.3152,52.4048,52.2883,52.4048,12368.0
2017-01-26 11:15:00,58.44,58.46,58.34,58.36,8732.0,52.4048,52.4228,52.3152,52.3331,8732.0
2017-01-26 11:20:00,58.36,58.37,58.23,58.25,21574.0,52.3331,52.3421,52.2165,52.2345,21574.0
2017-01-26 11:25:00,58.26,58.28,58.23,58.23,20712.0,52.2434,52.2614,52.2165,52.2165,20712.0
2017-01-26 11:30:00,58.25,58.25,58.16,58.22,8832.0,52.2345,52.2345,52.1537,52.2075,8832.0
2017-01-26 11:35:00,58.2,58.34,58.19,58.33,13984.0,52.1896,52.3152,52.1806,52.3062,13984.0
2017-01-26 11:40:00,58.35,58.35,58.32,58.35,14016.0,52.3241,52.3241,52.2972,52.3241,14016.0
2017-01-26 11:45:00,58.36,58.38,58.34,58.34,8038.0,52.3331,52.351,52.3152,52.3152,8038.0
2017-01-26 11:50:00,58.32,58.37,58.3,58.35,7690.0,52.2972,52.3421,52.2793,52.3241,7690.0
2017-01-26 11:55:00,58.34,58.35,58.27,58.28,8476.0,52.3152,52.3241,52.2524,52.2614,8476.0
2017-01-26 12:00:00,58.28,58.28,58.2,58.25,11334.0,52.2614,52.2614,52.1896,52.2345,11334.0
2017-01-26 12:05:00,58.25,58.33,58.23,58.33,5210.0,52.2345,52.3062,52.2165,52.3062,5210.0
2017-01-26 12:10:00,58.32,58.33,58.3,58.33,6066.0,52.2972,52.3062,52.2793,52.3062,6066.0
2017-01-26 12:15:00,58.33,58.33,58.27,58.29,10540.0,52.3062,52.3062,52.2524,52.2703,10540.0
2017-01-26 12:20:00,58.28,58.28,58.19,58.22,8145.0,52.2614,52.2614,52.1806,52.2075,8145.0
2017-01-26 12:25:00,58.22,58.26,58.21,58.22,6898.0,52.2075,52.2434,52.1986,52.2075,6898.0
2017-01-26 12:30:00,58.22,58.27,58.22,58.27,13340.0,52.2075,52.2524,52.2075,52.2524,13340.0
2017-01-26 12:35:00,58.26,58.26,58.2,58.24,9264.0,52.2434,52.2434,52.1896,52.2255,9264.0
2017-01-26 12:40:00,58.24,58.24,58.15,58.15,8730.0,52.2255,52.2255,52.1448,52.1448,8730.0
2017-01-26 12:45:00,58.17,58.19,58.15,58.19,12065.0,52.1627,52.1806,52.1448,52.1806,12065.0
2017-01-26 12:50:00,58.19,58.21,58.15,58.19,13887.0,52.1806,52.1986,52.1448,52.1806,13887.0
2017-01-26 12:55:00,58.19,58.2,58.18,58.18,9044.0,52.1806,52.1896,52.1717,52.1717,9044.0
2017-01-26 13:00:00,58.18,58.19,58.15,58.16,110688.0,52.1717,52.1806,52.1448,52.1537,110688.0
2017-01-26 13:05:00,58.17,58.22,58.16,58.2,21135.0,52.1627,52.2075,52.1537,52.1896,21135.0
2017-01-26 13:10:00,58.2,58.22,58.14,58.15,13069.0,52.1896,52.2075,52.1358,52.1448,13069.0
2017-01-26 13:15:00,58.14,58.16,58.11,58.14,9382.0,52.1358,52.1537,52.1089,52.1358,9382.0
2017-01-26 13:20:00,58.13,58.14,58.04,58.07,17952.0,52.1268,52.1358,52.0461,52.073,17952.0
2017-01-26 13:25:00,58.07,58.11,58.06,58.11,11525.0,52.073,52.1089,52.0641,52.1089,11525.0
2017-01-26 13:30:00,58.1,58.12,58.06,58.07,14007.0,52.0999,52.1179,52.0641,52.073,14007.0
2017-01-26 13:35:00,58.08,58.14,58.07,58.1,19169.0,52.082,52.1358,52.073,52.0999,19169.0
2017-01-26 13:40:00,58.1,58.12,58.08,58.11,33176.0,52.0999,52.1179,52.082,52.1089,33176.0
2017-01-26 13:45:00,58.11,58.17,58.1,58.17,13518.0,52.1089,52.1627,52.0999,52.1627,13518.0
2017-01-26 13:50:00,58.17,58.19,58.11,58.11,7891.0,52.1627,52.1806,52.1089,52.1089,7891.0
2017-01-26 13:55:00,58.1,58.11,58.08,58.09,9508.0,52.0999,52.1089,52.082,52.091,9508.0
2017-01-26 14:00:00,58.09,58.12,58.06,58.08,14213.0,52.091,52.1179,52.0641,52.082,14213.0
2017-01-26 14:05:00,58.07,58.08,58.05,58.06,11971.0,52.073,52.082,52.0551,52.0641,11971.0
2017-01-26 14:10:00,58.07,58.08,58.05,58.07,18538.0,52.073,52.082,52.0551,52.073,18538.0
2017-01-26 14:15:00,58.07,58.09,58.06,58.07,20902.0,52.073,52.091,52.0641,52.073,20902.0
2017-01-26 14:20:00,58.07,58.11,58.05,58.1,15149.0,52.073,52.1089,52.0551,52.0999,15149.0
2017-01-26 14:25:00,58.11,58.14,58.1,58.13,29645.0,52.1089,52.1358,52.0999,52.1268,29645.0
2017-01-26 14:30:00,58.13,58.18,58.12,58.16,19235.0,52.1268,52.1717,52.1179,52.1537,19235.0
2017-01-26 14:35:00,58.16,58.23,58.16,58.22,45750.0,52.1537,52.2165,52.1537,52.2075,45750.0
2017-01-26 14:40:00,58.2,58.21,58.17,58.21,16770.0,52.1896,52.1986,52.1627,52.1986,16770.0
2017-01-26 14:45:00,58.22,58.23,58.17,58.23,14069.0,52.2075,52.2165,52.1627,52.2165,14069.0
2017-01-26 14:50:00,58.23,58.23,58.19,58.2,8694.0,52.2165,52.2165,52.1806,52.1896,8694.0
2017-01-26 14:55:00,58.2,58.21,58.16,58.17,15567.0,52.1896,52.1986,52.1537,52.1627,15567.0
2017-01-26 15:00:00,58.17,58.19,58.15,58.15,15635.0,52.1627,52.1806,52.1448,52.1448,15635.0
2017-01-26 15:05:00,58.16,58.17,58.07,58.08,37241.0,52.1537,52.1627,52.073,52.082,37241.0
2017-01-26 15:10:00,58.08,58.14,58.08,58.13,32746.0,52.082,52.1358,52.082,52.1268,32746.0
2017-01-26 15:15:00,58.13,58.14,58.12,58.12,35346.0,52.1268,52.1358,52.1179,52.1179,35346.0
2017-01-26 15:20:00,58.13,58.14,58.12,58.14,23798.0,52.1268,52.1358,52.1179,52.1358,23798.0
2017-01-26 15:25:00,58.13,58.15,58.08,58.09,31612.0,52.1268,52.1448,52.082,52.091,31612.0
2017-01-26 15:30:00,58.09,58.1,58.07,58.09,53209.0,52.091,52.0999,52.073,52.091,53209.0
2017-01-26 15:35:00,58.09,58.1,58.04,58.07,41003.0,52.091,52.0999,52.0461,52.073,41003.0
2017-01-26 15:40:00,58.08,58.09,58.04,58.07,37439.0,52.082,52.091,52.0461,52.073,37439.0
2017-01-26 15:45:00,58.07,58.16,58.07,58.16,43687.0,52.073,52.1537,52.073,52.1537,43687.0
2017-01-26 15:50:00,58.16,58.19,58.11,58.15,59897.0,52.1537,52.1806,52.1089,52.1448,59897.0
2017-01-26 15:55:00,58.15,58.18,58.14,58.17,62849.0,52.1448,52.1717,52.1358,52.1627,62849.0
2017-01-27 09:30:00,58.16,58.19,58.0,58.0,25534.0,52.1537,52.1806,52.0103,52.0103,25534.0
2017-01-27 09:35:00,58.04,58.06,57.9,57.93,18425.0,52.0461,52.0641,51.9206,51.9475,18425.0
2017-01-27 09:40:00,57.88,57.94,57.79,57.88,9595.0,51.9027,51.9565,51.822,51.9027,9595.0
2017-01-27 09:45:00,57.86,57.87,57.77,57.81,21120.0,51.8847,51.8937,51.804,51.8399,21120.0
2017-01-27 09:50:00,57.8,57.91,57.77,57.91,9244.0,51.8309,51.9296,51.804,51.9296,9244.0
2017-01-27 09:55:00,57.94,57.94,57.75,57.82,12104.0,51.9565,51.9565,51.7861,51.8489,12104.0
2017-01-27 10:00:00,57.79,57.88,57.79,57.82,9926.0,51.822,51.9027,51.822,51.8489,9926.0
2017-01-27 10:05:00,57.82,57.85,57.66,57.66,11539.0,51.8489,51.8758,51.7054,51.7054,11539.0
2017-01-27 10:10:00,57.66,57.83,57.66,57.82,8752.0,51.7054,51.8578,51.7054,51.8489,8752.0
2017-01-27 10:15:00,57.83,57.84,57.7,57.71,10513.0,51.8578,51.8668,51.7412,51.7502,10513.0
2017-01-27 10:20:00,57.71,57.8,57.71,57.71,8130.0,51.7502,51.8309,51.7502,51.7502,8130.0
2017-01-27 10:25:00,57.72,57.73,57.68,57.72,7086.0,51.7592,51.7682,51.7233,51.7592,7086.0
2017-01-27 10:30:00,57.72,57.79,57.68,57.71,14255.0,51.7592,51.822,51.7233,51.7502,14255.0
2017-01-27 10:35:00,57.72,57.76,57.68,57.68,12230.0,51.7592,51.7951,51.7233,51.7233,12230.0
2017-01-27 10:40:00,57.68,57.75,57.61,57.73,9495.0,51.7233,51.7861,51.6605,51.7682,9495.0
2017-01-27 10:45:00,57.73,57.79,57.69,57.78,27989.0,51.7682,51.822,51.7323,51.813,27989.0
2017-01-27 10:50:00,57.8,57.88,57.79,57.88,11783.0,51.8309,51.9027,51.822,51.9027,11783.0
2017-01-27 10:55:00,57.88,57.89,57.82,57.84,9580.0,51.9027,51.9116,51.8489,51.8668,9580.0
2017-01-27 11:00:00,57.84,57.89,57.78,57.81,12033.0,51.8668,51.9116,51.813,51.8399,12033.0
2017-01-27 11:05:00,57.81,57.86,57.81,57.84,8490.0,51.8399,51.8847,51.8399,51.8668,8490.0
2017-01-27 11:10:00,57.85,57.88,57.82,57.82,11871.0,51.8758,51.9027,51.8489,51.8489,11871.0
2017-01-27 11:15:00,57.83,57.86,57.77,57.79,9273.0,51.8578,51.8847,51.804,51.822,9273.0
2017-01-27 11:20:00,57.79,57.81,57.77,57.8,8558.0,51.822,51.8399,51.804,51.8309,8558.0
2017-01-27 11:25:00,57.81,57.86,57.81,57.85,5634.0,51.8399,51.8847,51.8399,51.8758,5634.0
2017-01-27 11:30:00,57.84,57.85,57.77,57.82,12414.0,51.8668,51.8758,51.804,51.8489,12414.0
2017-01-27 11:35:00,57.84,57.9,57.82,57.89,13245.0,51.8668,51.9206,51.8489,51.9116,13245.0
2017-01-27 11:40:00,57.89,57.9,57.84,57.86,6521.0,51.9116,51.9206,51.8668,51.8847,6521.0
2017-01-27 11:45:00,57.86,57.89,57.84,57.86,13959.0,51.8847,51.9116,51.8668,51.8847,13959.0
2017-01-27 11:50:00,57.85,57.88,57.84,57.84,7517.0,51.8758,51.9027,51.8668,51.8668,7517.0
2017-01-27 11:55:00,57.82,57.88,57.81,57.86,11300.0,51.8489,51.9027,51.8399,51.8847,11300.0
2017-01-27 12:00:00,57.88,57.88,57.84,57.86,8085.0,51.9027,51.9027,51.8668,51.8847,8085.0
2017-01-27 12:05:00,57.85,57.85,57.76,57.76,8115.0,51.8758,51.8758,51.7951,51.7951,8115.0
2017-01-27 12:10:00,57.77,57.78,57.74,57.77,9943.0,51.804,51.813,51.7771,51.804,9943.0
2017-01-27 12:15:00,57.78,57.78,57.74,57.75,7024.0,51.813,51.813,51.7771,51.7861,7024.0
2017-01-27 12:20:00,57.75,57.77,57.71,57.76,11929.0,51.7861,51.804,51.7502,51.7951,11929.0
2017-01-27 12:25:00,57.78,57.8,57.77,57.79,7676.0,51.813,51.8309,51.804,51.822,7676.0
2017-01-27 12:30:00,57.8,57.81,57.73,57.74,9228.0,51.8309,51.8399,51.7682,51.7771,9228.0
2017-01-27 12:35:00,57.73,57.79,57.73,57.73,5587.0,51.7682,51.822,51.7682,51.7682,5587.0
2017-01-27 12:40:00,57.73,57.77,57.71,57.75,10376.0,51.7682,51.804,51.7502,51.7861,10376.0
2017-01-27 12:45:00,57.75,57.77,57.73,57.77,9991.0,51.7861,51.804,51.7682,51.804,9991.0
2017-01-27 12:50:00,57.78,57.78,57.75,57.77,8253.0,51.813,51.813,51.7861,51.804,8253.0
2017-01-27 12:55:00,57.77,57.78,57.74,57.78,8714.0,51.804,51.813,51.7771,51.813,8714.0
2017-01-27 13:00:00,57.77,57.77,57.72,57.73,14370.0,51.804,51.804,51.7592,51.7682,14370.0
2017-01-27 13:05:00,57.72,57.75,57.72,57.75,13417.0,51.7592,51.7861,51.7592,51.7861,13417.0
2017-01-27 13:10:00,57.75,57.79,57.74,57.78,10290.0,51.7861,51.822,51.7771,51.813,10290.0
2017-01-27 13:15:00,57.79,57.79,57.7,57.76,10792.0,51.822,51.822,51.7412,51.7951,10792.0
2017-01-27 13:20:00,57.78,57.8,57.76,57.8,8028.0,51.813,51.8309,51.7951,51.8309,8028.0
2017-01-27 13:25:00,57.8,57.82,57.72,57.76,30120.0,51.8309,51.8489,51.7592,51.7951,30120.0
2017-01-27 13:30:00,57.78,57.8,57.77,57.8,8663.0,51.813,51.8309,51.804,51.8309,8663.0
2017-01-27 13:35:00,57.8,57.83,57.74,57.75,12790.0,51.8309,51.8578,51.7771,51.7861,12790.0
2017-01-27 13:40:00,57.75,57.76,57.71,57.72,6940.0,51.7861,51.7951,51.7502,51.7592,6940.0
2017-01-27 13:45:00,57.72,57.73,57.64,57.65,7080.0,51.7592,51.7682,51.6874,51.6964,7080.0
2017-01-27 13:50:00,57.66,57.68,57.66,57.67,5868.0,51.7054,51.7233,51.7054,51.7143,5868.0
2017-01-27 13:55:00,57.68,57.72,57.67,57.72,26154.0,51.7233,51.7592,51.7143,51.7592,26154.0
2017-01-27 14:00:00,57.72,57.75,57.72,57.75,18603.0,51.7592,51.7861,51.7592,51.7861,18603.0
2017-01-27 14:05:00,57.74,57.75,57.71,57.75,16244.0,51.7771,51.7861,51.7502,51.7861,16244.0
2017-01-27 14:10:00,57.74,57.76,57.73,57.76,7437.0,51.7771,51.7951,51.7682,51.7951,7437.0
2017-01-27 14:15:00,57.76,57.78,57.75,57.77,9251.0,51.7951,51.813,51.7861,51.804,9251.0
2017-01-27 14:20:00,57.76,57.77,57.74,57.76,9362.0,51.7951,51.804,51.7771,51.7951,9362.0
2017-01-27 14:25:00,57.76,57.79,57.76,57.79,10672.0,51.7951,51.822,51.7951,51.822,10672.0
2017-01-27 14:30:00,57.79,57.82,57.79,57.8,11552.0,51.822,51.8489,51.822,51.8309,11552.0
2017-01-27 14:35:00,57.8,57.82,57.79,57.8,19971.0,51.8309,51.8489,51.822,51.8309,19971.0
2017-01-27 14:40:00,57.79,57.81,57.78,57.8,39435.0,51.822,51.8399,51.813,51.8309,39435.0
2017-01-27 14:45:00,57.8,57.82,57.78,57.8,13104.0,51.8309,51.8489,51.813,51.8309,13104.0
2017-01-27 14:50:00,57.8,57.83,57.79,57.8,17887.0,51.8309,51.8578,51.822,51.8309,17887.0
2017-01-27 14:55:00,57.81,57.84,57.79,57.83,9335.0,51.8399,51.8668,51.822,51.8578,9335.0
2017-01-27 15:00:00,57.84,57.84,57.81,57.83,8865.0,51.8668,51.8668,51.8399,51.8578,8865.0
2017-01-27 15:05:00,57.83,57.85,57.82,57.84,6142.0,51.8578,51.8758,51.8489,51.8668,6142.0
2017-01-27 15:10:00,57.85,57.86,57.84,57.86,8732.0,51.8758,51.8847,51.8668,51.8847,8732.0
2017-01-27 15:15:00,57.86,57.87,57.85,57.86,7597.0,51.8847,51.8937,51.8758,51.8847,7597.0
2017-01-27 15:20:00,57.87,57.88,57.83,57.85,24757.0,51.8937,51.9027,51.8578,51.8758,24757.0
2017-01-27 15:25:00,57.85,57.85,57.8,57.81,10726.0,51.8758,51.8758,51.8309,51.8399,10726.0
2017-01-27 15:30:00,57.81,57.84,57.8,57.84,15336.0,51.8399,51.8668,51.8309,51.8668,15336.0
2017-01-27 15:35:00,57.85,57.85,57.81,57.83,17131.0,51.8758,51.8758,51.8399,51.8578,17131.0
2017-01-27 15:40:00,57.83,57.83,57.8,57.8,21091.0,51.8578,51.8578,51.8309,51.8309,21091.0
2017-01-27 15:45:00,57.8,57.88,57.8,57.88,34004.0,51.8309,51.9027,51.8309,51.9027,34004.0
2017-01-27 15:50:00,57.88,57.89,57.83,57.85,26840.0,51.9027,51.9116,51.8578,51.8758,26840.0
2017-01-27 15:55:00,57.85,57.89,57.84,57.88,60389.0,51.8758,51.9116,51.8668,51.9027,60389.0
2017-01-30 09:30:00,57.88,57.88,57.48,57.61,22407.0,51.9027,51.9027,51.544,51.6605,22407.0
2017-01-30 09:35:00,57.56,57.71,57.52,57.6,5311.0,51.6157,51.7502,51.5798,51.6516,5311.0
2017-01-30 09:40:00,57.63,57.68,57.55,57.62,9671.0,51.6785,51.7233,51.6067,51.6695,9671.0
2017-01-30 09:45:00,57.64,57.7,57.6,57.61,11057.0,51.6874,51.7412,51.6516,51.6605,11057.0
2017-01-30 09:50:00,57.62,57.71,57.6,57.66,5636.0,51.6695,51.7502,51.6516,51.7054,5636.0
2017-01-30 09:55:00,57.66,57.72,57.63,57.7,7273.0,51.7054,51.7592,51.6785,51.7412,7273.0
2017-01-30 10:00:00,57.7,57.7,57.59,57.59,8079.0,51.7412,51.7412,51.6426,51.6426,8079.0
2017-01-30 10:05:00,57.6,57.62,57.54,57.54,10091.0,51.6516,51.6695,51.5978,51.5978,10091.0
2017-01-30 10:10:00,57.54,57.56,57.42,57.46,17471.0,51.5978,51.6157,51.4902,51.526,17471.0
2017-01-30 10:15:00,57.45,57.46,57.32,57.33,15285.0,51.5171,51.526,51.4005,51.4095,15285.0
2017-01-30 10:20:00,57.33,57.46,57.33,57.46,7086.0,51.4095,51.526,51.4095,51.526,7086.0
2017-01-30 10:25:00,57.47,57.5,57.43,57.5,7938.0,51.535,51.5619,51.4991,51.5619,7938.0
2017-01-30 10:30:00,57.49,57.58,57.48,57.58,4944.0,51.5529,51.6336,51.544,51.6336,4944.0
2017-01-30 10:35:00,57.6,57.61,57.54,57.58,6055.0,51.6516,51.6605,51.5978,51.6336,6055.0
2017-01-30 10:40:00,57.58,57.6,57.46,57.49,14959.0,51.6336,51.6516,51.526,51.5529,14959.0
2017-01-30 10:45:00,57.48,57.5,57.39,57.4,10310.0,51.544,51.5619,51.4633,51.4722,10310.0
2017-01-30 10:50:00,57.39,57.42,57.28,57.28,18836.0,51.4633,51.4902,51.3646,51.3646,18836.0
2017-01-30 10:55:00,57.27,57.39,57.25,57.36,7327.0,51.3557,51.4633,51.3377,51.4364,7327.0
2017-01-30 11:00:00,57.35,57.36,57.32,57.35,6813.0,51.4274,51.4364,51.4005,51.4274,6813.0
2017-01-30 11:05:00,57.34,57.39,57.32,57.38,4374.0,51.4184,51.4633,51.4005,51.4543,4374.0
2017-01-30 11:10:00,57.39,57.45,57.38,57.44,9583.0,51.4633,51.5171,51.4543,51.5081,9583.0
2017-01-30 11:15:00,57.42,57.43,57.38,57.42,9376.0,51.4902,51.4991,51.4543,51.4902,9376.0
2017-01-30 11:20:00,57.43,57.44,57.38,57.4,4322.0,51.4991,51.5081,51.4543,51.4722,4322.0
2017-01-30 11:25:00,57.4,57.42,57.37,57.37,7678.0,51.4722,51.4902,51.4453,51.4453,7678.0
2017-01-30 11:30:00,57.37,57.44,57.37,57.38,12625.0,51.4453,51.5081,51.4453,51.4543,12625.0
2017-01-30 11:35:00,57.39,57.47,57.38,57.47,10281.0,51.4633,51.535,51.4543,51.535,10281.0
2017-01-30 11:40:00,57.48,57.52,57.46,57.52,14506.0,51.544,51.5798,51.526,51.5798,14506.0
2017-01-30 11:45:00,57.52,57.57,57.52,57.53,5601.0,51.5798,51.6247,51.5798,51.5888,5601.0
2017-01-30 11:50:00,57.54,57.56,57.49,57.5,4587.0,51.5978,51.6157,51.5529,51.5619,4587.0
2017-01-30 11:55:00,57.5,57.57,57.5,57.56,13164.0,51.5619,51.6247,51.5619,51.6157,13164.0
2017-01-30 12:00:00,57.56,57.58,57.55,57.58,5307.0,51.6157,51.6336,51.6067,51.6336,5307.0
2017-01-30 12:05:00,57.57,57.6,57.56,57.57,12224.0,51.6247,51.6516,51.6157,51.6247,12224.0
2017-01-30 12:10:00,57.58,57.6,57.54,57.57,10151.0,51.6336,51.6516,51.5978,51.6247,10151.0
2017-01-30 12:15:00,57.57,57.61,57.56,57.57,11543.0,51.6247,51.6605,51.6157,51.6247,11543.0
2017-01-30 12:20:00,57.58,57.59,57.53,57.56,13678.0,51.6336,51.6426,51.5888,51.6157,13678.0
2017-01-30 12:25:00,57.59,57.63,57.58,57.62,11273.0,51.6426,51.6785,51.6336,51.6695,11273.0
2017-01-30 12:30:00,57.61,57.62,57.58,57.59,8984.0,51.6605,51.6695,51.6336,51.6426,8984.0
2017-01-30 12:35:00,57.59,57.62,57.56,57.6,16834.0,51.6426,51.6695,51.6157,51.6516,16834.0
2017-01-30 12:40:00,57.6,57.62,57.58,57.62,14573.0,51.6516,51.6695,51.6336,51.6695,14573.0
2017-01-30 12:45:00,57.62,57.63,57.6,57.62,7667.0,51.6695,51.6785,51.6516,51.6695,7667.0
2017-01-30 12:50:00,57.61,57.66,57.6,57.66,7619.0,51.6605,51.7054,51.6516,51.7054,7619.0
2017-01-30 12:55:00,57.63,57.65,57.62,57.65,4200.0,51.6785,51.6964,51.6695,51.6964,4200.0
2017-01-30 13:00:00,57.64,57.67,57.64,57.67,5344.0,51.6874,51.7143,51.6874,51.7143,5344.0
2017-01-30 13:05:00,57.66,57.72,57.66,57.7,10794.0,51.7054,51.7592,51.7054,51.7412,10794.0
2017-01-30 13:10:00,57.7,57.71,57.65,57.67,5238.0,51.7412,51.7502,51.6964,51.7143,5238.0
2017-01-30 13:15:00,57.66,57.69,57.65,57.67,7616.0,51.7054,51.7323,51.6964,51.7143,7616.0
2017-01-30 13:20:00,57.67,57.67,57.61,57.62,14452.0,51.7143,51.7143,51.6605,51.6695,14452.0
2017-01-30 13:25:00,57.63,57.68,57.62,57.68,5700.0,51.6785,51.7233,51.6695,51.7233,5700.0
2017-01-30 13:30:00,57.68,57.68,57.62,57.65,7606.0,51.7233,51.7233,51.6695,51.6964,7606.0
2017-01-30 13:35:00,57.65,57.65,57.61,57.64,11411.0,51.6964,51.6964,51.6605,51.6874,11411.0
2017-01-30 13:40:00,57.63,57.66,57.62,57.64,10512.0,51.6785,51.7054,51.6695,51.6874,10512.0
2017-01-30 13:45:00,57.64,57.65,57.61,57.64,8900.0,51.6874,51.6964,51.6605,51.6874,8900.0
2017-01-30 13:50:00,57.64,57.65,57.57,57.6,12749.0,51.6874,51.6964,51.6247,51.6516,12749.0
2017-01-30 13:55:00,57.6,57.64,57.59,57.63,8538.0,51.6516,51.6874,51.6426,51.6785,8538.0
2017-01-30 14:00:00,57.63,57.65,57.61,57.64,9240.0,51.6785,51.6964,51.6605,51.6874,9240.0
2017-01-30 14:05:00,57.65,57.68,57.63,57.67,11905.0,51.6964,51.7233,51.6785,51.7143,11905.0
2017-01-30 14:10:00,57.67,57.68,57.64,57.68,9261.0,51.7143,51.7233,51.6874,51.7233,9261.0
2017-01-30 14:15:00,57.67,57.68,57.64,57.66,9537.0,51.7143,51.7233,51.6874,51.7054,9537.0
2017-01-30 14:20:00,57.67,57.68,57.63,57.66,11555.0,51.7143,51.7233,51.6785,51.7054,11555.0
2017-01-30 14:25:00,57.66,57.72,57.66,57.7,11456.0,51.7054,51.7592,51.7054,51.7412,11456.0
2017-01-30 14:30:00,57.71,57.77,57.7,57.73,12894.0,51.7502,51.804,51.7412,51.7682,12894.0
2017-01-30 14:35:00,57.72,57.81,57.72,57.79,22742.0,51.7592,51.8399,51.7592,51.822,22742.0
2017-01-30 14:40:00,57.78,57.8,57.75,57.79,7848.0,51.813,51.8309,51.7861,51.822,7848.0
2017-01-30 14:45:00,57.8,57.8,57.74,57.75,12991.0,51.8309,51.8309,51.7771,51.7861,12991.0
2017-01-30 14:50:00,57.75,57.76,57.73,57.73,9412.0,51.7861,51.7951,51.7682,51.7682,9412.0
2017-01-30 14:55:00,57.73,57.76,57.73,57.75,11924.0,51.7682,51.7951,51.7682,51.7861,11924.0
2017-01-30 15:00:00,57.75,57.75,57.68,57.69,8606.0,51.7861,51.7861,51.7233,51.7323,8606.0
2017-01-30 15:05:00,57.69,57.72,57.66,57.71,12881.0,51.7323,51.7592,51.7054,51.7502,12881.0
2017-01-30 15:10:00,57.71,57.76,57.7,57.73,8682.0,51.7502,51.7951,51.7412,51.7682,8682.0
2017-01-30 15:15:00,57.73,57.73,57.69,57.72,9851.0,51.7682,51.7682,51.7323,51.7592,9851.0
2017-01-30 15:20:00,57.72,57.75,57.71,57.73,8627.0,51.7592,51.7861,51.7502,51.7682,8627.0
2017-01-30 15:25:00,57.71,57.71,57.68,57.7,12418.0,51.7502,51.7502,51.7233,51.7412,12418.0
2017-01-30 15:30:00,57.7,57.72,57.69,57.72,15867.0,51.7412,51.7592,51.7323,51.7592,15867.0
2017-01-30 15:35:00,57.71,57.72,57.69,57.69,14380.0,51.7502,51.7592,51.7323,51.7323,14380.0
2017-01-30 15:40:00,57.69,57.78,57.68,57.78,21242.0,51.7323,51.813,51.7233,51.813,21242.0
2017-01-30 15:45:00,57.78,57.88,57.77,57.88,39813.0,51.813,51.9027,51.804,51.9027,39813.0
2017-01-30 15:50:00,57.87,57.9,57.86,57.9,37480.0,51.8937,51.9206,51.8847,51.9206,37480.0
2017-01-30 15:55:00,57.9,57.97,57.9,57.93,114597.0,51.9206,51.9834,51.9206,51.9475,114597.0
2017-01-31 09:30:00,57.99,58.15,57.9,58.11,28694.0,52.0013,52.1448,51.9206,52.1089,28694.0
2017-01-31 09:35:00,58.18,58.21,58.09,58.12,28973.0,52.1717,52.1986,52.091,52.1179,28973.0
2017-01-31 09:40:00,58.12,58.21,58.07,58.15,9616.0,52.1179,52.1986,52.073,52.1448,9616.0
2017-01-31 09:45:00,58.17,58.18,58.11,58.17,41455.0,52.1627,52.1717,52.1089,52.1627,41455.0
2017-01-31 09:50:00,58.16,58.2,58.14,58.18,16088.0,52.1537,52.1896,52.1358,52.1717,16088.0
2017-01-31 09:55:00,58.16,58.33,58.11,58.33,14740.0,52.1537,52.3062,52.1089,52.3062,14740.0
2017-01-31 10:00:00,58.29,58.29,58.05,58.06,16284.0,52.2703,52.2703,52.0551,52.0641,16284.0
2017-01-31 10:05:00,58.06,58.19,58.06,58.09,19611.0,52.0641,52.1806,52.0641,52.091,19611.0
2017-01-31 10:10:00,58.09,58.14,58.05,58.13,12601.0,52.091,52.1358,52.0551,52.1268,12601.0
2017-01-31 10:15:00,58.14,58.23,58.14,58.23,7715.0,52.1358,52.2165,52.1358,52.2165,7715.0
2017-01-31 10:20:00,58.23,58.29,58.23,58.24,19818.0,52.2165,52.2703,52.2165,52.2255,19818.0
2017-01-31 10:25:00,58.26,58.32,58.22,58.22,19654.0,52.2434,52.2972,52.2075,52.2075,19654.0
2017-01-31 10:30:00,58.24,58.26,58.13,58.21,32817.0,52.2255,52.2434,52.1268,52.1986,32817.0
2017-01-31 10:35:00,58.19,58.21,58.12,58.14,18720.0,52.1806,52.1986,52.1179,52.1358,18720.0
2017-01-31 10:40:00,58.12,58.12,58.03,58.06,29118.0,52.1179,52.1179,52.0372,52.0641,29118.0
2017-01-31 10:45:00,58.03,58.09,58.03,58.05,14790.0,52.0372,52.091,52.0372,52.0551,14790.0
2017-01-31 10:50:00,58.07,58.08,58.02,58.06,13877.0,52.073,52.082,52.0282,52.0641,13877.0
2017-01-31 10:55:00,58.06,58.14,58.03,58.14,13262.0,52.0641,52.1358,52.0372,52.1358,13262.0
2017-01-31 11:00:00,58.14,58.15,58.07,58.08,18994.0,52.1358,52.1448,52.073,52.082,18994.0
2017-01-31 11:05:00,58.09,58.12,58.04,58.06,26960.0,52.091,52.1179,52.0461,52.0641,26960.0
2017-01-31 11:10:00,58.06,58.1,58.03,58.06,19727.0,52.0641,52.0999,52.0372,52.0641,19727.0
2017-01-31 11:15:00,58.09,58.12,58.06,58.08,8495.0,52.091,52.1179,52.0641,52.082,8495.0
2017-01-31 11:20:00,58.08,58.1,58.05,58.07,7698.0,52.082,52.0999,52.0551,52.073,7698.0
2017-01-31 11:25:00,58.08,58.08,57.99,57.99,12157.0,52.082,52.082,52.0013,52.0013,12157.0
2017-01-31 11:30:00,58.0,58.05,57.94,57.95,8993.0,52.0103,52.0551,51.9565,51.9654,8993.0
2017-01-31 11:35:00,57.96,58.01,57.93,58.0,15806.0,51.9744,52.0192,51.9475,52.0103,15806.0
2017-01-31 11:40:00,58.01,58.01,57.95,57.96,9796.0,52.0192,52.0192,51.9654,51.9744,9796.0
2017-01-31 11:45:00,57.96,57.97,57.91,57.92,8402.0,51.9744,51.9834,51.9296,51.9385,8402.0
2017-01-31 11:50:00,57.92,57.97,57.91,57.96,5577.0,51.9385,51.9834,51.9296,51.9744,5577.0
2017-01-31 11:55:00,57.95,57.98,57.89,57.9,23231.0,51.9654,51.9923,51.9116,51.9206,23231.0
2017-01-31 12:00:00,57.9,57.91,57.87,57.89,12745.0,51.9206,51.9296,51.8937,51.9116,12745.0
2017-01-31 12:05:00,57.88,57.89,57.82,57.86,29291.0,51.9027,51.9116,51.8489,51.8847,29291.0
2017-01-31 12:10:00,57.86,57.91,57.85,57.91,20513.0,51.8847,51.9296,51.8758,51.9296,20513.0
2017-01-31 12:15:00,57.91,58.0,57.9,57.98,19089.0,51.9296,52.0103,51.9206,51.9923,19089.0
2017-01-31 12:20:00,57.98,58.01,57.97,58.0,11627.0,51.9923,52.0192,51.9834,52.0103,11627.0
2017-01-31 12:25:00,58.0,58.04,57.97,57.97,23646.0,52.0103,52.0461,51.9834,51.9834,23646.0
2017-01-31 12:30:00,57.96,58.03,57.94,57.99,22109.0,51.9744,52.0372,51.9565,52.0013,22109.0
2017-01-31 12:35:00,57.99,58.0,57.96,57.98,10155.0,52.0013,52.0103,51.9744,51.9923,10155.0
2017-01-31 12:40:00,57.98,58.12,57.98,58.12,7800.0,51.9923,52.1179,51.9923,52.1179,7800.0
2017-01-31 12:45:00,58.11,58.13,58.05,58.06,10126.0,52.1089,52.1268,52.0551,52.0641,10126.0
2017-01-31 12:50:00,58.06,58.12,58.06,58.09,5774.0,52.0641,52.1179,52.0641,52.091,5774.0
2017-01-31 12:55:00,58.07,58.11,58.07,58.1,4531.0,52.073,52.1089,52.073,52.0999,4531.0
2017-01-31 13:00:00,58.1,58.12,58.04,58.05,15461.0,52.0999,52.1179,52.0461,52.0551,15461.0
2017-01-31 13:05:00,58.04,58.1,58.03,58.06,22883.0,52.0461,52.0999,52.0372,52.0641,22883.0
2017-01-31 13:10:00,58.06,58.07,57.94,57.96,11626.0,52.0641,52.073,51.9565,51.9744,11626.0
2017-01-31 13:15:00,57.95,57.99,57.94,57.98,9482.0,51.9654,52.0013,51.9565,51.9923,9482.0
2017-01-31 13:20:00,57.98,58.07,57.98,58.06,10690.0,51.9923,52.073,51.9923,52.0641,10690.0
2017-01-31 13:25:00,58.06,58.08,58.02,58.03,20334.0,52.0641,52.082,52.0282,52.0372,20334.0
2017-01-31 13:30:00,58.03,58.07,58.0,58.01,40596.0,52.0372,52.073,52.0103,52.0192,40596.0
2017-01-31 13:35:00,58.04,58.07,58.02,58.02,11031.0,52.0461,52.073,52.0282,52.0282,11031.0
2017-01-31 13:40:00,58.04,58.04,57.98,58.01,9618.0,52.0461,52.0461,51.9923,52.0192,9618.0
2017-01-31 13:45:00,58.02,58.03,57.96,57.98,11027.0,52.0282,52.0372,51.9744,51.9923,11027.0
2017-01-31 13:50:00,57.97,57.99,57.94,57.99,12726.0,51.9834,52.0013,51.9565,52.0013,12726.0
2017-01-31 13:55:00,57.99,57.99,57.96,57.97,12657.0,52.0013,52.0013,51.9744,51.9834,12657.0
2017-01-31 14:00:00,57.97,58.02,57.97,57.99,18415.0,51.9834,52.0282,51.9834,52.0013,18415.0
2017-01-31 14:05:00,57.98,57.99,57.94,57.96,13424.0,51.9923,52.0013,51.9565,51.9744,13424.0
2017-01-31 14:10:00,57.96,58.0,57.94,57.98,12166.0,51.9744,52.0103,51.9565,51.9923,12166.0
2017-01-31 14:15:00,57.98,58.04,57.97,58.02,16576.0,51.9923,52.0461,51.9834,52.0282,16576.0
2017-01-31 14:20:00,58.01,58.06,58.01,58.05,7974.0,52.0192,52.0641,52.0192,52.0551,7974.0
2017-01-31 14:25:00,58.06,58.15,58.06,58.14,20154.0,52.0641,52.1448,52.0641,52.1358,20154.0
2017-01-31 14:30:00,58.15,58.15,58.07,58.09,61187.0,52.1448,52.1448,52.073,52.091,61187.0
2017-01-31 14:35:00,58.08,58.16,58.07,58.16,20335.0,52.082,52.1537,52.073,52.1537,20335.0
2017-01-31 14:40:00,58.15,58.25,58.13,58.24,82291.0,52.1448,52.2345,52.1268,52.2255,82291.0
2017-01-31 14:45:00,58.25,58.25,58.17,58.18,33147.0,52.2345,52.2345,52.1627,52.1717,33147.0
2017-01-31 14:50:00,58.19,58.21,58.14,58.15,23842.0,52.1806,52.1986,52.1358,52.1448,23842.0
2017-01-31 14:55:00,58.15,58.16,58.1,58.12,38195.0,52.1448,52.1537,52.0999,52.1179,38195.0
2017-01-31 15:00:00,58.13,58.16,58.11,58.12,63582.0,52.1268,52.1537,52.1089,52.1179,63582.0
2017-01-31 15:05:00,58.13,58.17,58.12,58.17,22477.0,52.1268,52.1627,52.1179,52.1627,22477.0
2017-01-31 15:10:00,58.17,58.26,58.15,58.24,81349.0,52.1627,52.2434,52.1448,52.2255,81349.0
2017-01-31 15:15:00,58.24,58.25,58.17,58.18,45092.0,52.2255,52.2345,52.1627,52.1717,45092.0
2017-01-31 15:20:00,58.19,58.29,58.18,58.29,17161.0,52.1806,52.2703,52.1717,52.2703,17161.0
2017-01-31 15:25:00,58.29,58.31,58.26,58.27,26379.0,52.2703,52.2883,52.2434,52.2524,26379.0
2017-01-31 15:30:00,58.26,58.31,58.23,58.3,61256.0,52.2434,52.2883,52.2165,52.2793,61256.0
2017-01-31 15:35:00,58.3,58.35,58.3,58.35,18778.0,52.2793,52.3241,52.2793,52.3241,18778.0
2017-01-31 15:40:00,58.34,58.38,58.33,58.36,55066.0,52.3152,52.351,52.3062,52.3331,55066.0
2017-01-31 15:45:00,58.37,58.39,58.34,58.35,62104.0,52.3421,52.36,52.3152,52.3241,62104.0
2017-01-31 15:50:00,58.34,58.35,58.29,58.33,64617.0,52.3152,52.3241,52.2703,52.3062,64617.0
2017-01-31 15:55:00,58.33,58.38,58.3,58.38,128291.0,52.3062,52.351,52.2793,52.351,128291.0
2017-02-01 09:30:00,58.42,58.96,58.31,58.96,60072.0,52.3869,52.8711,52.2883,52.8711,60072.0
2017-02-01 09:35:00,58.96,58.96,58.68,58.68,25617.0,52.8711,52.8711,52.62,52.62,25617.0
2017-02-01 09:40:00,58.68,58.73,58.58,58.64,38331.0,52.62,52.6649,52.5304,52.5842,38331.0
2017-02-01 09:45:00,58.65,58.67,58.55,58.65,44171.0,52.5931,52.6111,52.5035,52.5931,44171.0
2017-02-01 09:50:00,58.64,58.67,58.6,58.61,25875.0,52.5842,52.6111,52.5483,52.5573,25875.0
2017-02-01 09:55:00,58.61,58.65,58.59,58.62,27690.0,52.5573,52.5931,52.5393,52.5662,27690.0
2017-02-01 10:00:00,58.62,58.79,58.61,58.78,29258.0,52.5662,52.7187,52.5573,52.7097,29258.0
2017-02-01 10:05:00,58.78,58.78,58.62,58.72,23402.0,52.7097,52.7097,52.5662,52.6559,23402.0
2017-02-01 10:10:00,58.73,58.74,58.68,58.72,53618.0,52.6649,52.6738,52.62,52.6559,53618.0
2017-02-01 10:15:00,58.71,58.75,58.69,58.71,33254.0,52.6469,52.6828,52.629,52.6469,33254.0
2017-02-01 10:20:00,58.72,58.74,58.7,58.71,22554.0,52.6559,52.6738,52.638,52.6469,22554.0
2017-02-01 10:25:00,58.72,58.73,58.67,58.67,23664.0,52.6559,52.6649,52.6111,52.6111,23664.0
2017-02-01 10:30:00,58.68,58.72,58.66,58.68,21577.0,52.62,52.6559,52.6021,52.62,21577.0
2017-02-01 10:35:00,58.68,58.71,58.62,58.66,34300.0,52.62,52.6469,52.5662,52.6021,34300.0
2017-02-01 10:40:00,58.64,58.73,58.64,58.71,20797.0,52.5842,52.6649,52.5842,52.6469,20797.0
2017-02-01 10:45:00,58.71,58.71,58.67,58.69,18633.0,52.6469,52.6469,52.6111,52.629,18633.0
2017-02-01 10:50:00,58.69,58.71,58.62,58.7,239283.0,52.629,52.6469,52.5662,52.638,239283.0
2017-02-01 10:55:00,58.69,58.75,58.64,58.67,18633.0,52.629,52.6828,52.5842,52.6111,18633.0
2017-02-01 11:00:00,58.66,58.72,58.65,58.66,15611.0,52.6021,52.6559,52.5931,52.6021,15611.0
2017-02-01 11:05:00,58.65,58.67,58.62,58.65,18870.0,52.5931,52.6111,52.5662,52.5931,18870.0
2017-02-01 11:10:00,58.66,58.72,58.64,58.69,41203.0,52.6021,52.6559,52.5842,52.629,41203.0
2017-02-01 11:15:00,58.69,58.69,58.62,58.63,26501.0,52.629,52.629,52.5662,52.5752,26501.0
2017-02-01 11:20:00,58.63,58.66,58.62,58.64,14130.0,52.5752,52.6021,52.5662,52.5842,14130.0
2017-02-01 11:25:00,58.64,58.7,58.63,58.64,23934.0,52.5842,52.638,52.5752,52.5842,23934.0
2017-02-01 11:30:00,58.65,58.67,58.6,58.6,25219.0,52.5931,52.6111,52.5483,52.5483,25219.0
2017-02-01 11:35:00,58.61,58.63,58.58,58.61,26264.0,52.5573,52.5752,52.5304,52.5573,26264.0
2017-02-01 11:40:00,58.6,58.6,58.46,58.5,18879.0,52.5483,52.5483,52.4228,52.4586,18879.0
2017-02-01 11:45:00,58.5,58.51,58.46,58.48,11069.0,52.4586,52.4676,52.4228,52.4407,11069.0
2017-02-01 11:50:00,58.47,58.56,58.46,58.54,11630.0,52.4317,52.5124,52.4228,52.4945,11630.0
2017-02-01 11:55:00,58.55,58.67,58.52,58.67,51447.0,52.5035,52.6111,52.4766,52.6111,51447.0
2017-02-01 12:00:00,58.64,58.66,58.55,58.59,15621.0,52.5842,52.6021,52.5035,52.5393,15621.0
2017-02-01 12:05:00,58.58,58.58,58.49,58.49,14427.0,52.5304,52.5304,52.4497,52.4497,14427.0
2017-02-01 12:10:00,58.5,58.55,58.5,58.55,10686.0,52.4586,52.5035,52.4586,52.5035,10686.0
2017-02-01 12:15:00,58.55,58.57,58.5,58.53,12933.0,52.5035,52.5214,52.4586,52.4855,12933.0
2017-02-01 12:20:00,58.53,58.55,58.51,58.55,6820.0,52.4855,52.5035,52.4676,52.5035,6820.0
2017-02-01 12:25:00,58.56,58.58,58.51,58.58,11289.0,52.5124,52.5304,52.4676,52.5304,11289.0
2017-02-01 12:30:00,58.58,58.6,58.55,58.57,11786.0,52.5304,52.5483,52.5035,52.5214,11786.0
2017-02-01 12:35:00,58.58,58.61,58.57,58.59,9334.0,52.5304,52.5573,52.5214,52.5393,9334.0
2017-02-01 12:40:00,58.59,58.62,58.58,58.6,12721.0,52.5393,52.5662,52.5304,52.5483,12721.0
2017-02-01 12:45:00,58.6,58.61,58.51,58.55,29526.0,52.5483,52.5573,52.4676,52.5035,29526.0
2017-02-01 12:50:00,58.54,58.57,58.53,58.55,14926.0,52.4945,52.5214,52.4855,52.5035,14926.0
2017-02-01 12:55:00,58.56,58.56,58.49,58.5,13116.0,52.5124,52.5124,52.4497,52.4586,13116.0
2017-02-01 13:00:00,58.5,58.51,58.48,58.48,13691.0,52.4586,52.4676,52.4407,52.4407,13691.0
2017-02-01 13:05:00,58.48,58.54,58.48,58.54,12300.0,52.4407,52.4945,52.4407,52.4945,12300.0
2017-02-01 13:10:00,58.53,58.54,58.47,58.51,16915.0,52.4855,52.4945,52.4317,52.4676,16915.0
2017-02-01 13:15:00,58.51,58.52,58.46,58.5,15310.0,52.4676,52.4766,52.4228,52.4586,15310.0
2017-02-01 13:20:00,58.49,58.53,58.47,58.53,11810.0,52.4497,52.4855,52.4317,52.4855,11810.0
2017-02-01 13:25:00,58.54,58.55,58.47,58.47,36574.0,52.4945,52.5035,52.4317,52.4317,36574.0
2017-02-01 13:30:00,58.48,58.51,58.46,58.46,18289.0,52.4407,52.4676,52.4228,52.4228,18289.0
2017-02-01 13:35:00,58.47,58.51,58.46,58.47,17401.0,52.4317,52.4676,52.4228,52.4317,17401.0
2017-02-01 13:40:00,58.48,58.52,58.46,58.5,59849.0,52.4407,52.4766,52.4228,52.4586,59849.0
2017-02-01 13:45:00,58.49,58.51,58.45,58.46,11198.0,52.4497,52.4676,52.4138,52.4228,11198.0
2017-02-01 13:50:00,58.44,58.47,58.4,58.4,12580.0,52.4048,52.4317,52.369,52.369,12580.0
2017-02-01 13:55:00,58.41,58.41,58.26,58.31,18400.0,52.3779,52.3779,52.2434,52.2883,18400.0
2017-02-01 14:00:00,58.3,58.37,58.16,58.19,23744.0,52.2793,52.3421,52.1537,52.1806,23744.0
2017-02-01 14:05:00,58.21,58.32,58.21,58.3,19645.0,52.1986,52.2972,52.1986,52.2793,19645.0
2017-02-01 14:10:00,58.3,58.45,58.3,58.42,15354.0,52.2793,52.4138,52.2793,52.3869,15354.0
2017-02-01 14:15:00,58.42,58.45,58.35,58.41,21589.0,52.3869,52.4138,52.3241,52.3779,21589.0
2017-02-01 14:20:00,58.41,58.46,58.32,58.34,23228.0,52.3779,52.4228,52.2972,52.3152,23228.0
2017-02-01 14:25:00,58.33,58.39,58.33,58.35,24331.0,52.3062,52.36,52.3062,52.3241,24331.0
2017-02-01 14:30:00,58.34,58.34,58.24,58.24,17868.0,52.3152,52.3152,52.2255,52.2255,17868.0
2017-02-01 14:35:00,58.23,58.25,58.2,58.25,21951.0,52.2165,52.2345,52.1896,52.2345,21951.0
2017-02-01 14:40:00,58.25,58.25,58.14,58.16,28145.0,52.2345,52.2345,52.1358,52.1537,28145.0
2017-02-01 14:45:00,58.16,58.22,58.15,58.21,28563.0,52.1537,52.2075,52.1448,52.1986,28563.0
2017-02-01 14:50:00,58.2,58.24,58.17,58.24,40578.0,52.1896,52.2255,52.1627,52.2255,40578.0
2017-02-01 14:55:00,58.24,58.29,58.21,58.29,23471.0,52.2255,52.2703,52.1986,52.2703,23471.0
2017-02-01 15:00:00,58.29,58.33,58.28,58.3,15277.0,52.2703,52.3062,52.2614,52.2793,15277.0
2017-02-01 15:05:00,58.31,58.36,58.28,58.3,20889.0,52.2883,52.3331,52.2614,52.2793,20889.0
2017-02-01 15:10:00,58.31,58.34,58.3,58.32,13292.0,52.2883,52.3152,52.2793,52.2972,13292.0
2017-02-01 15:15:00,58.33,58.36,58.32,58.34,19154.0,52.3062,52.3331,52.2972,52.3152,19154.0
2017-02-01 15:20:00,58.34,58.39,58.33,58.38,19656.0,52.3152,52.36,52.3062,52.351,19656.0
2017-02-01 15:25:00,58.37,58.41,58.37,58.39,20940.0,52.3421,52.3779,52.3421,52.36,20940.0
2017-02-01 15:30:00,58.4,58.44,58.39,58.43,18306.0,52.369,52.4048,52.36,52.3959,18306.0
2017-02-01 15:35:00,58.43,58.43,58.39,58.4,27006.0,52.3959,52.3959,52.36,52.369,27006.0
2017-02-01 15:40:00,58.4,58.48,58.4,58.48,36250.0,52.369,52.4407,52.369,52.4407,36250.0
2017-02-01 15:45:00,58.48,58.48,58.39,58.4,50164.0,52.4407,52.4407,52.36,52.369,50164.0
2017-02-01 15:50:00,58.4,58.41,58.34,58.4,71370.0,52.369,52.3779,52.3152,52.369,71370.0
2017-02-01 15:55:00,58.39,58.43,58.32,58.34,416464.0,52.36,52.3959,52.2972,52.3152,416464.0
2017-02-02 09:30:00,58.02,58.2,57.83,58.04,28527.0,52.0282,52.1896,51.8578,52.0461,28527.0
2017-02-02 09:35:00,58.01,58.06,57.86,58.06,24944.0,52.0192,52.0641,51.8847,52.0641,24944.0
2017-02-02 09:40:00,58.04,58.27,57.99,58.25,17910.0,52.0461,52.2524,52.0013,52.2345,17910.0
2017-02-02 09:45:00,58.26,58.39,58.24,58.39,50743.0,52.2434,52.36,52.2255,52.36,50743.0
2017-02-02 09:50:00,58.37,58.43,58.35,58.39,27263.0,52.3421,52.3959,52.3241,52.36,27263.0
2017-02-02 09:55:00,58.37,58.46,58.35,58.41,21447.0,52.3421,52.4228,52.3241,52.3779,21447.0
2017-02-02 10:00:00,58.39,58.56,58.38,58.55,24524.0,52.36,52.5124,52.351,52.5035,24524.0
2017-02-02 10:05:00,58.54,58.56,58.47,58.5,91167.0,52.4945,52.5124,52.4317,52.4586,91167.0
2017-02-02 10:10:00,58.51,58.56,58.48,58.56,32593.0,52.4676,52.5124,52.4407,52.5124,32593.0
2017-02-02 10:15:00,58.55,58.7,58.54,58.68,54301.0,52.5035,52.638,52.4945,52.62,54301.0
2017-02-02 10:20:00,58.68,58.69,58.53,58.53,30687.0,52.62,52.629,52.4855,52.4855,30687.0
2017-02-02 10:25:00,58.53,58.56,58.5,58.55,20731.0,52.4855,52.5124,52.4586,52.5035,20731.0
2017-02-02 10:30:00,58.55,58.58,58.44,58.46,29482.0,52.5035,52.5304,52.4048,52.4228,29482.0
2017-02-02 10:35:00,58.48,58.52,58.45,58.52,13916.0,52.4407,52.4766,52.4138,52.4766,13916.0
2017-02-02 10:40:00,58.52,58.56,58.48,58.55,63895.0,52.4766,52.5124,52.4407,52.5035,63895.0
2017-02-02 10:45:00,58.56,58.56,58.46,58.55,22427.0,52.5124,52.5124,52.4228,52.5035,22427.0
2017-02-02 10:50:00,58.55,58.57,58.51,58.56,50588.0,52.5035,52.5214,52.4676,52.5124,50588.0
2017-02-02 10:55:00,58.56,58.75,58.55,58.74,40600.0,52.5124,52.6828,52.5035,52.6738,40600.0
2017-02-02 11:00:00,58.74,58.76,58.63,58.69,16362.0,52.6738,52.6918,52.5752,52.629,16362.0
2017-02-02 11:05:00,58.69,58.73,58.64,58.73,12225.0,52.629,52.6649,52.5842,52.6649,12225.0
2017-02-02 11:10:00,58.7,58.79,58.69,58.75,16139.0,52.638,52.7187,52.629,52.6828,16139.0
2017-02-02 11:15:00,58.76,58.8,58.72,58.76,15636.0,52.6918,52.7277,52.6559,52.6918,15636.0
2017-02-02 11:20:00,58.75,58.79,58.73,58.77,16762.0,52.6828,52.7187,52.6649,52.7007,16762.0
2017-02-02 11:25:00,58.77,58.79,58.68,58.68,15970.0,52.7007,52.7187,52.62,52.62,15970.0
2017-02-02 11:30:00,58.71,58.71,58.56,58.57,13964.0,52.6469,52.6469,52.5124,52.5214,13964.0
2017-02-02 11:35:00,58.57,58.61,58.56,58.57,33747.0,52.5214,52.5573,52.5124,52.5214,33747.0
2017-02-02 11:40:00,58.56,58.56,58.5,58.51,6802.0,52.5124,52.5124,52.4586,52.4676,6802.0
2017-02-02 11:45:00,58.5,58.53,58.46,58.49,15061.0,52.4586,52.4855,52.4228,52.4497,15061.0
2017-02-02 11:50:00,58.47,58.48,58.39,58.41,9113.0,52.4317,52.4407,52.36,52.3779,9113.0
2017-02-02 11:55:00,58.41,58.41,58.34,58.37,28867.0,52.3779,52.3779,52.3152,52.3421,28867.0
2017-02-02 12:00:00,58.36,58.41,58.35,58.41,21583.0,52.3331,52.3779,52.3241,52.3779,21583.0
2017-02-02 12:05:00,58.42,58.51,58.41,58.5,11684.0,52.3869,52.4676,52.3779,52.4586,11684.0
2017-02-02 12:10:00,58.46,58.58,58.46,58.55,18315.0,52.4228,52.5304,52.4228,52.5035,18315.0
2017-02-02 12:15:00,58.55,58.56,58.48,58.52,39459.0,52.5035,52.5124,52.4407,52.4766,39459.0
2017-02-02 12:20:00,58.52,58.55,58.44,58.47,39952.0,52.4766,52.5035,52.4048,52.4317,39952.0
2017-02-02 12:25:00,58.47,58.53,58.47,58.49,26863.0,52.4317,52.4855,52.4317,52.4497,26863.0
2017-02-02 12:30:00,58.48,58.52,58.46,58.51,25495.0,52.4407,52.4766,52.4228,52.4676,25495.0
2017-02-02 12:35:00,58.5,58.52,58.49,58.49,35134.0,52.4586,52.4766,52.4497,52.4497,35134.0
2017-02-02 12:40:00,58.49,58.51,58.45,58.46,53477.0,52.4497,52.4676,52.4138,52.4228,53477.0
2017-02-02 12:45:00,58.46,58.51,58.46,58.5,101470.0,52.4228,52.4676,52.4228,52.4586,101470.0
2017-02-02 12:50:00,58.5,58.53,58.46,58.47,44927.0,52.4586,52.4855,52.4228,52.4317,44927.0
2017-02-02 12:55:00,58.46,58.5,58.44,58.49,23966.0,52.4228,52.4586,52.4048,52.4497,23966.0
2017-02-02 13:00:00,58.49,58.53,58.49,58.53,89872.0,52.4497,52.4855,52.4497,52.4855,89872.0
2017-02-02 13:05:00,58.53,58.57,58.51,58.55,20044.0,52.4855,52.5214,52.4676,52.5035,20044.0
2017-02-02 13:10:00,58.56,58.6,58.55,58.57,35601.0,52.5124,52.5483,52.5035,52.5214,35601.0
2017-02-02 13:15:00,58.57,58.58,58.5,58.54,216145.0,52.5214,52.5304,52.4586,52.4945,216145.0
2017-02-02 13:20:00,58.53,58.57,58.53,58.56,14934.0,52.4855,52.5214,52.4855,52.5124,14934.0
2017-02-02 13:25:00,58.54,58.55,58.49,58.52,14807.0,52.4945,52.5035,52.4497,52.4766,14807.0
2017-02-02 13:30:00,58.51,58.53,58.5,58.52,16413.0,52.4676,52.4855,52.4586,52.4766,16413.0
2017-02-02 13:35:00,58.52,58.55,58.48,58.52,14008.0,52.4766,52.5035,52.4407,52.4766,14008.0
2017-02-02 13:40:00,58.53,58.56,58.48,58.56,97733.0,52.4855,52.5124,52.4407,52.5124,97733.0
2017-02-02 13:45:00,58.56,58.56,58.51,58.52,42022.0,52.5124,52.5124,52.4676,52.4766,42022.0
2017-02-02 13:50:00,58.52,58.54,58.5,58.53,42604.0,52.4766,52.4945,52.4586,52.4855,42604.0
2017-02-02 13:55:00,58.54,58.59,58.49,58.5,46553.0,52.4945,52.5393,52.4497,52.4586,46553.0
2017-02-02 14:00:00,58.51,58.54,58.48,58.53,23685.0,52.4676,52.4945,52.4407,52.4855,23685.0
2017-02-02 14:05:00,58.53,58.57,58.52,58.55,17266.0,52.4855,52.5214,52.4766,52.5035,17266.0
2017-02-02 14:10:00,58.55,58.55,58.5,58.51,20152.0,52.5035,52.5035,52.4586,52.4676,20152.0
2017-02-02 14:15:00,58.51,58.51,58.45,58.46,23262.0,52.4676,52.4676,52.4138,52.4228,23262.0
2017-02-02 14:20:00,58.46,58.47,58.4,58.47,30389.0,52.4228,52.4317,52.369,52.4317,30389.0
2017-02-02 14:25:00,58.45,58.47,58.41,58.41,13985.0,52.4138,52.4317,52.3779,52.3779,13985.0
2017-02-02 14:30:00,58.41,58.41,58.33,58.37,19245.0,52.3779,52.3779,52.3062,52.3421,19245.0
2017-02-02 14:35:00,58.37,58.42,58.36,58.42,28890.0,52.3421,52.3869,52.3331,52.3869,28890.0
2017-02-02 14:40:00,58.41,58.43,58.38,58.43,26260.0,52.3779,52.3959,52.351,52.3959,26260.0
2017-02-02 14:45:00,58.45,58.46,58.39,58.4,26877.0,52.4138,52.4228,52.36,52.369,26877.0
2017-02-02 14:50:00,58.4,58.43,58.39,58.43,18146.0,52.369,52.3959,52.36,52.3959,18146.0
2017-02-02 14:55:00,58.43,58.43,58.41,58.41,27914.0,52.3959,52.3959,52.3779,52.3779,27914.0
2017-02-02 15:00:00,58.42,58.42,58.35,58.38,18389.0,52.3869,52.3869,52.3241,52.351,18389.0
2017-02-02 15:05:00,58.39,58.42,58.38,58.39,46261.0,52.36,52.3869,52.351,52.36,46261.0
2017-02-02 15:10:00,58.39,58.41,58.37,58.4,17199.0,52.36,52.3779,52.3421,52.369,17199.0
2017-02-02 15:15:00,58.4,58.44,58.38,58.43,22071.0,52.369,52.4048,52.351,52.3959,22071.0
2017-02-02 15:20:00,58.44,58.47,58.43,58.46,22381.0,52.4048,52.4317,52.3959,52.4228,22381.0
2017-02-02 15:25:00,58.46,58.46,58.42,58.45,48246.0,52.4228,52.4228,52.3869,52.4138,48246.0
2017-02-02 15:30:00,58.45,58.47,58.42,58.43,57371.0,52.4138,52.4317,52.3869,52.3959,57371.0
2017-02-02 15:35:00,58.43,58.43,58.36,58.36,32771.0,52.3959,52.3959,52.3331,52.3331,32771.0
2017-02-02 15:40:00,58.37,58.43,58.36,58.4,34691.0,52.3421,52.3959,52.3331,52.369,34691.0
2017-02-02 15:45:00,58.4,58.44,58.37,58.44,70114.0,52.369,52.4048,52.3421,52.4048,70114.0
2017-02-02 15:50:00,58.44,58.44,58.38,58.4,133368.0,52.4048,52.4048,52.351,52.369,133368.0
2017-02-02 15:55:00,58.4,58.43,58.31,58.4,257712.0,52.369,52.3959,52.2883,52.369,257712.0
2017-02-03 09:30:00,58.85,59.0,58.8,58.85,40463.0,52.7725,52.907,52.7277,52.7725,40463.0
2017-02-03 09:35:00,58.9,58.97,58.77,58.8,10377.0,52.8173,52.8801,52.7007,52.7277,10377.0
2017-02-03 09:40:00,58.83,58.84,58.67,58.74,8274.0,52.7546,52.7635,52.6111,52.6738,8274.0
2017-02-03 09:45:00,58.74,58.75,58.65,58.75,16942.0,52.6738,52.6828,52.5931,52.6828,16942.0
2017-02-03 09:50:00,58.75,58.79,58.6,58.72,83157.0,52.6828,52.7187,52.5483,52.6559,83157.0
2017-02-03 09:55:00,58.73,58.77,58.66,58.7,37247.0,52.6649,52.7007,52.6021,52.638,37247.0
2017-02-03 10:00:00,58.71,58.73,58.62,58.71,46726.0,52.6469,52.6649,52.5662,52.6469,46726.0
2017-02-03 10:05:00,58.71,58.72,58.6,58.62,59505.0,52.6469,52.6559,52.5483,52.5662,59505.0
2017-02-03 10:10:00,58.62,58.65,58.56,58.58,53623.0,52.5662,52.5931,52.5124,52.5304,53623.0
2017-02-03 10:15:00,58.58,58.67,58.57,58.66,26238.0,52.5304,52.6111,52.5214,52.6021,26238.0
2017-02-03 10:20:00,58.67,58.76,58.65,58.74,79470.0,52.6111,52.6918,52.5931,52.6738,79470.0
2017-02-03 10:25:00,58.74,58.8,58.7,58.75,13234.0,52.6738,52.7277,52.638,52.6828,13234.0
2017-02-03 10:30:00,58.73,58.74,58.66,58.66,56219.0,52.6649,52.6738,52.6021,52.6021,56219.0
2017-02-03 10:35:00,58.67,58.7,58.62,58.67,43962.0,52.6111,52.638,52.5662,52.6111,43962.0
2017-02-03 10:40:00,58.66,58.67,58.64,58.67,22576.0,52.6021,52.6111,52.5842,52.6111,22576.0
2017-02-03 10:45:00,58.67,58.71,58.65,58.7,21995.0,52.6111,52.6469,52.5931,52.638,21995.0
2017-02-03 10:50:00,58.71,58.77,58.69,58.75,15912.0,52.6469,52.7007,52.629,52.6828,15912.0
2017-02-03 10:55:00,58.77,58.77,58.7,58.74,8649.0,52.7007,52.7007,52.638,52.6738,8649.0
2017-02-03 11:00:00,58.74,58.74,58.69,58.71,44362.0,52.6738,52.6738,52.629,52.6469,44362.0
2017-02-03 11:05:00,58.72,58.76,58.69,58.75,55642.0,52.6559,52.6918,52.629,52.6828,55642.0
2017-02-03 11:10:00,58.75,58.85,58.72,58.83,42132.0,52.6828,52.7725,52.6559,52.7546,42132.0
2017-02-03 11:15:00,58.84,58.84,58.78,58.79,19674.0,52.7635,52.7635,52.7097,52.7187,19674.0
2017-02-03 11:20:00,58.78,58.79,58.73,58.73,19001.0,52.7097,52.7187,52.6649,52.6649,19001.0
2017-02-03 11:25:00,58.74,58.76,58.73,58.75,19912.0,52.6738,52.6918,52.6649,52.6828,19912.0
2017-02-03 11:30:00,58.74,58.76,58.72,58.75,30793.0,52.6738,52.6918,52.6559,52.6828,30793.0
2017-02-03 11:35:00,58.75,58.77,58.73,58.75,22652.0,52.6828,52.7007,52.6649,52.6828,22652.0
2017-02-03 11:40:00,58.76,58.78,58.73,58.77,12445.0,52.6918,52.7097,52.6649,52.7007,12445.0
2017-02-03 11:45:00,58.77,58.79,58.75,58.79,22653.0,52.7007,52.7187,52.6828,52.7187,22653.0
2017-02-03 11:50:00,58.79,58.79,58.74,58.77,20180.0,52.7187,52.7187,52.6738,52.7007,20180.0
2017-02-03 11:55:00,58.77,58.77,58.73,58.76,14294.0,52.7007,52.7007,52.6649,52.6918,14294.0
2017-02-03 12:00:00,58.76,58.79,58.71,58.75,51613.0,52.6918,52.7187,52.6469,52.6828,51613.0
2017-02-03 12:05:00,58.75,58.77,58.68,58.71,47238.0,52.6828,52.7007,52.62,52.6469,47238.0
2017-02-03 12:10:00,58.72,58.72,58.67,58.67,10482.0,52.6559,52.6559,52.6111,52.6111,10482.0
2017-02-03 12:15:00,58.66,58.69,58.65,58.68,10328.0,52.6021,52.629,52.5931,52.62,10328.0
2017-02-03 12:20:00,58.69,58.69,58.65,58.68,4960.0,52.629,52.629,52.5931,52.62,4960.0
2017-02-03 12:25:00,58.68,58.68,58.63,58.65,10977.0,52.62,52.62,52.5752,52.5931,10977.0
2017-02-03 12:30:00,58.66,58.71,58.65,58.7,18052.0,52.6021,52.6469,52.5931,52.638,18052.0
2017-02-03 12:35:00,58.71,58.72,58.67,58.69,11090.0,52.6469,52.6559,52.6111,52.629,11090.0
2017-02-03 12:40:00,58.7,58.72,58.68,58.71,9737.0,52.638,52.6559,52.62,52.6469,9737.0
2017-02-03 12:45:00,58.71,58.72,58.7,58.71,4700.0,52.6469,52.6559,52.638,52.6469,4700.0
2017-02-03 12:50:00,58.71,58.72,58.69,58.7,12635.0,52.6469,52.6559,52.629,52.638,12635.0
2017-02-03 12:55:00,58.71,58.71,58.65,58.66,10303.0,52.6469,52.6469,52.5931,52.6021,10303.0
2017-02-03 13:00:00,58.66,58.66,58.59,58.6,17176.0,52.6021,52.6021,52.5393,52.5483,17176.0
2017-02-03 13:05:00,58.6,58.62,58.58,58.61,14323.0,52.5483,52.5662,52.5304,52.5573,14323.0
2017-02-03 13:10:00,58.61,58.64,58.55,58.55,35248.0,52.5573,52.5842,52.5035,52.5035,35248.0
2017-02-03 13:15:00,58.57,58.58,58.5,58.51,21601.0,52.5214,52.5304,52.4586,52.4676,21601.0
2017-02-03 13:20:00,58.51,58.52,58.47,58.51,11823.0,52.4676,52.4766,52.4317,52.4676,11823.0
2017-02-03 13:25:00,58.5,58.52,58.46,58.47,22854.0,52.4586,52.4766,52.4228,52.4317,22854.0
2017-02-03 13:30:00,58.48,58.55,58.47,58.54,17590.0,52.4407,52.5035,52.4317,52.4945,17590.0
2017-02-03 13:35:00,58.54,58.59,58.51,58.58,12222.0,52.4945,52.5393,52.4676,52.5304,12222.0
2017-02-03 13:40:00,58.59,58.6,58.56,58.59,8931.0,52.5393,52.5483,52.5124,52.5393,8931.0
2017-02-03 13:45:00,58.59,58.59,58.53,58.53,13889.0,52.5393,52.5393,52.4855,52.4855,13889.0
2017-02-03 13:50:00,58.54,58.57,58.53,58.55,19234.0,52.4945,52.5214,52.4855,52.5035,19234.0
2017-02-03 13:55:00,58.54,58.54,58.48,58.48,21265.0,52.4945,52.4945,52.4407,52.4407,21265.0
2017-02-03 14:00:00,58.49,58.54,58.49,58.53,38329.0,52.4497,52.4945,52.4497,52.4855,38329.0
2017-02-03 14:05:00,58.53,58.55,58.5,58.51,71853.0,52.4855,52.5035,52.4586,52.4676,71853.0
2017-02-03 14:10:00,58.51,58.51,58.46,58.48,15042.0,52.4676,52.4676,52.4228,52.4407,15042.0
2017-02-03 14:15:00,58.48,58.51,58.45,58.47,14435.0,52.4407,52.4676,52.4138,52.4317,14435.0
2017-02-03 14:20:00,58.47,58.52,58.46,58.52,13825.0,52.4317,52.4766,52.4228,52.4766,13825.0
2017-02-03 14:25:00,58.51,58.53,58.48,58.51,18621.0,52.4676,52.4855,52.4407,52.4676,18621.0
2017-02-03 14:30:00,58.52,58.53,58.5,58.52,53334.0,52.4766,52.4855,52.4586,52.4766,53334.0
2017-02-03 14:35:00,58.52,58.53,58.49,58.51,32727.0,52.4766,52.4855,52.4497,52.4676,32727.0
2017-02-03 14:40:00,58.5,58.51,58.48,58.51,19570.0,52.4586,52.4676,52.4407,52.4676,19570.0
2017-02-03 14:45:00,58.51,58.53,58.5,58.52,23788.0,52.4676,52.4855,52.4586,52.4766,23788.0
2017-02-03 14:50:00,58.53,58.55,58.51,58.52,16487.0,52.4855,52.5035,52.4676,52.4766,16487.0
2017-02-03 14:55:00,58.53,58.53,58.5,58.51,20065.0,52.4855,52.4855,52.4586,52.4676,20065.0
2017-02-03 15:00:00,58.52,58.52,58.48,58.51,27458.0,52.4766,52.4766,52.4407,52.4676,27458.0
2017-02-03 15:05:00,58.51,58.52,58.49,58.5,31931.0,52.4676,52.4766,52.4497,52.4586,31931.0
2017-02-03 15:10:00,58.51,58.52,58.47,58.51,62786.0,52.4676,52.4766,52.4317,52.4676,62786.0
2017-02-03 15:15:00,58.51,58.51,58.48,58.5,65959.0,52.4676,52.4676,52.4407,52.4586,65959.0
2017-02-03 15:20:00,58.51,58.51,58.45,58.47,20610.0,52.4676,52.4676,52.4138,52.4317,20610.0
2017-02-03 15:25:00,58.48,58.51,58.47,58.5,35142.0,52.4407,52.4676,52.4317,52.4586,35142.0
2017-02-03 15:30:00,58.5,58.51,58.47,58.5,47677.0,52.4586,52.4676,52.4317,52.4586,47677.0
2017-02-03 15:35:00,58.5,58.52,58.49,58.52,49320.0,52.4586,52.4766,52.4497,52.4766,49320.0
2017-02-03 15:40:00,58.52,58.56,58.5,58.55,43149.0,52.4766,52.5124,52.4586,52.5035,43149.0
2017-02-03 15:45:00,58.55,58.63,58.55,58.63,69416.0,52.5035,52.5752,52.5035,52.5752,69416.0
2017-02-03 15:50:00,58.63,58.64,58.55,58.59,123597.0,52.5752,52.5842,52.5035,52.5393,123597.0
2017-02-03 15:55:00,58.59,58.59,58.49,58.5,193073.0,52.5393,52.5393,52.4497,52.4586,193073.0
2017-02-06 09:30:00,58.25,58.34,58.2,58.29,41390.0,52.2345,52.3152,52.1896,52.2703,41390.0
2017-02-06 09:35:00,58.27,58.31,58.2,58.27,29314.0,52.2524,52.2883,52.1896,52.2524,29314.0
2017-02-06 09:40:00,58.24,58.3,58.12,58.17,33866.0,52.2255,52.2793,52.1179,52.1627,33866.0
2017-02-06 09:45:00,58.18,58.44,58.18,58.44,83879.0,52.1717,52.4048,52.1717,52.4048,83879.0
2017-02-06 09:50:00,58.45,58.5,58.38,58.4,58847.0,52.4138,52.4586,52.351,52.369,58847.0
2017-02-06 09:55:00,58.41,58.5,58.4,58.42,35443.0,52.3779,52.4586,52.369,52.3869,35443.0
2017-02-06 10:00:00,58.41,58.45,58.36,58.4,36179.0,52.3779,52.4138,52.3331,52.369,36179.0
2017-02-06 10:05:00,58.4,58.41,58.31,58.31,33212.0,52.369,52.3779,52.2883,52.2883,33212.0
2017-02-06 10:10:00,58.33,58.38,58.28,58.3,19626.0,52.3062,52.351,52.2614,52.2793,19626.0
2017-02-06 10:15:00,58.29,58.42,58.29,58.37,54012.0,52.2703,52.3869,52.2703,52.3421,54012.0
2017-02-06 10:20:00,58.37,58.37,58.31,58.35,32905.0,52.3421,52.3421,52.2883,52.3241,32905.0
2017-02-06 10:25:00,58.35,58.39,58.33,58.36,30249.0,52.3241,52.36,52.3062,52.3331,30249.0
2017-02-06 10:30:00,58.34,58.37,58.31,58.37,47406.0,52.3152,52.3421,52.2883,52.3421,47406.0
2017-02-06 10:35:00,58.37,58.4,58.34,58.37,26239.0,52.3421,52.369,52.3152,52.3421,26239.0
2017-02-06 10:40:00,58.36,58.43,58.34,58.38,42086.0,52.3331,52.3959,52.3152,52.351,42086.0
2017-02-06 10:45:00,58.39,58.43,58.36,58.36,16734.0,52.36,52.3959,52.3331,52.3331,16734.0
2017-02-06 10:50:00,58.39,58.51,58.39,58.46,23680.0,52.36,52.4676,52.36,52.4228,23680.0
2017-02-06 10:55:00,58.46,58.47,58.34,58.36,23103.0,52.4228,52.4317,52.3152,52.3331,23103.0
2017-02-06 11:00:00,58.34,58.37,58.3,58.37,18504.0,52.3152,52.3421,52.2793,52.3421,18504.0
2017-02-06 11:05:00,58.37,58.42,58.36,58.41,15300.0,52.3421,52.3869,52.3331,52.3779,15300.0
2017-02-06 11:10:00,58.42,58.43,58.38,58.39,17167.0,52.3869,52.3959,52.351,52.36,17167.0
2017-02-06 11:15:00,58.4,58.4,58.34,58.35,19308.0,52.369,52.369,52.3152,52.3241,19308.0
2017-02-06 11:20:00,58.36,58.38,58.35,58.37,15566.0,52.3331,52.351,52.3241,52.3421,15566.0
2017-02-06 11:25:00,58.38,58.42,58.35,58.4,17348.0,52.351,52.3869,52.3241,52.369,17348.0
2017-02-06 11:30:00,58.4,58.48,58.37,58.43,17691.0,52.369,52.4407,52.3421,52.3959,17691.0
2017-02-06 11:35:00,58.43,58.5,58.41,58.47,16483.0,52.3959,52.4586,52.3779,52.4317,16483.0
2017-02-06 11:40:00,58.46,58.47,58.38,58.42,16311.0,52.4228,52.4317,52.351,52.3869,16311.0
2017-02-06 11:45:00,58.42,58.46,58.41,58.45,10105.0,52.3869,52.4228,52.3779,52.4138,10105.0
2017-02-06 11:50:00,58.45,58.47,58.37,58.4,23810.0,52.4138,52.4317,52.3421,52.369,23810.0
2017-02-06 11:55:00,58.38,58.46,58.37,58.44,9169.0,52.351,52.4228,52.3421,52.4048,9169.0
2017-02-06 12:00:00,58.44,58.51,58.43,58.5,13702.0,52.4048,52.4676,52.3959,52.4586,13702.0
2017-02-06 12:05:00,58.51,58.54,58.5,58.53,8358.0,52.4676,52.4945,52.4586,52.4855,8358.0
2017-02-06 12:10:00,58.54,58.57,58.53,58.55,14804.0,52.4945,52.5214,52.4855,52.5035,14804.0
2017-02-06 12:15:00,58.55,58.56,58.52,58.53,25686.0,52.5035,52.5124,52.4766,52.4855,25686.0
2017-02-06 12:20:00,58.53,58.55,58.49,58.53,23713.0,52.4855,52.5035,52.4497,52.4855,23713.0
2017-02-06 12:25:00,58.54,58.54,58.5,58.52,5650.0,52.4945,52.4945,52.4586,52.4766,5650.0
2017-02-06 12:30:00,58.52,58.53,58.46,58.49,12881.0,52.4766,52.4855,52.4228,52.4497,12881.0
2017-02-06 12:35:00,58.49,58.51,58.47,58.5,21120.0,52.4497,52.4676,52.4317,52.4586,21120.0
2017-02-06 12:40:00,58.5,58.53,58.49,58.5,14298.0,52.4586,52.4855,52.4497,52.4586,14298.0
2017-02-06 12:45:00,58.5,58.52,58.49,58.5,13502.0,52.4586,52.4766,52.4497,52.4586,13502.0
2017-02-06 12:50:00,58.49,58.55,58.49,58.49,11143.0,52.4497,52.5035,52.4497,52.4497,11143.0
2017-02-06 12:55:00,58.49,58.51,58.38,58.41,18152.0,52.4497,52.4676,52.351,52.3779,18152.0
2017-02-06 13:00:00,58.4,58.42,58.36,58.37,20475.0,52.369,52.3869,52.3331,52.3421,20475.0
2017-02-06 13:05:00,58.37,58.41,58.36,58.37,16402.0,52.3421,52.3779,52.3331,52.3421,16402.0
2017-02-06 13:10:00,58.38,58.41,58.34,58.34,17357.0,52.351,52.3779,52.3152,52.3152,17357.0
2017-02-06 13:15:00,58.33,58.39,58.33,58.39,9903.0,52.3062,52.36,52.3062,52.36,9903.0
2017-02-06 13:20:00,58.39,58.41,58.35,58.38,17153.0,52.36,52.3779,52.3241,52.351,17153.0
2017-02-06 13:25:00,58.38,58.41,58.37,58.4,22156.0,52.351,52.3779,52.3421,52.369,22156.0
2017-02-06 13:30:00,58.4,58.4,58.34,58.37,15678.0,52.369,52.369,52.3152,52.3421,15678.0
2017-02-06 13:35:00,58.38,58.4,58.3,58.34,32880.0,52.351,52.369,52.2793,52.3152,32880.0
2017-02-06 13:40:00,58.34,58.35,58.31,58.33,16261.0,52.3152,52.3241,52.2883,52.3062,16261.0
2017-02-06 13:45:00,58.33,58.37,58.32,58.37,20578.0,52.3062,52.3421,52.2972,52.3421,20578.0
2017-02-06 13:50:00,58.37,58.4,58.35,58.36,29168.0,52.3421,52.369,52.3241,52.3331,29168.0
2017-02-06 13:55:00,58.37,58.37,58.31,58.33,29022.0,52.3421,52.3421,52.2883,52.3062,29022.0
2017-02-06 14:00:00,58.34,58.36,58.32,58.34,23308.0,52.3152,52.3331,52.2972,52.3152,23308.0
2017-02-06 14:05:00,58.34,58.35,58.31,58.34,22755.0,52.3152,52.3241,52.2883,52.3152,22755.0
2017-02-06 14:10:00,58.35,58.37,58.32,58.35,28758.0,52.3241,52.3421,52.2972,52.3241,28758.0
2017-02-06 14:15:00,58.35,58.37,58.31,58.36,35633.0,52.3241,52.3421,52.2883,52.3331,35633.0
2017-02-06 14:20:00,58.39,58.42,58.35,58.37,50506.0,52.36,52.3869,52.3241,52.3421,50506.0
2017-02-06 14:25:00,58.36,58.41,58.31,58.41,52885.0,52.3331,52.3779,52.2883,52.3779,52885.0
2017-02-06 14:30:00,58.38,58.4,58.36,58.39,27040.0,52.351,52.369,52.3331,52.36,27040.0
2017-02-06 14:35:00,58.39,58.4,58.35,58.36,24263.0,52.36,52.369,52.3241,52.3331,24263.0
2017-02-06 14:40:00,58.37,58.4,58.36,58.4,24735.0,52.3421,52.369,52.3331,52.369,24735.0
2017-02-06 14:45:00,58.4,58.45,58.39,58.42,19616.0,52.369,52.4138,52.36,52.3869,19616.0
2017-02-06 14:50:00,58.41,58.42,58.39,58.41,19561.0,52.3779,52.3869,52.36,52.3779,19561.0
2017-02-06 14:55:00,58.42,58.44,58.4,58.42,28387.0,52.3869,52.4048,52.369,52.3869,28387.0
2017-02-06 15:00:00,58.41,58.43,58.4,58.42,19203.0,52.3779,52.3959,52.369,52.3869,19203.0
2017-02-06 15:05:00,58.42,58.42,58.37,58.39,29850.0,52.3869,52.3869,52.3421,52.36,29850.0
2017-02-06 15:10:00,58.39,58.42,58.38,58.41,22375.0,52.36,52.3869,52.351,52.3779,22375.0
2017-02-06 15:15:00,58.41,58.44,58.36,58.41,35866.0,52.3779,52.4048,52.3331,52.3779,35866.0
2017-02-06 15:20:00,58.41,58.43,58.37,58.37,72423.0,52.3779,52.3959,52.3421,52.3421,72423.0
2017-02-06 15:25:00,58.37,58.4,58.36,58.37,53853.0,52.3421,52.369,52.3331,52.3421,53853.0
2017-02-06 15:30:00,58.37,58.41,58.36,58.38,58098.0,52.3421,52.3779,52.3331,52.351,58098.0
2017-02-06 15:35:00,58.38,58.41,58.37,58.4,56878.0,52.351,52.3779,52.3421,52.369,56878.0
2017-02-06 15:40:00,58.4,58.44,58.39,58.39,64751.0,52.369,52.4048,52.36,52.36,64751.0
2017-02-06 15:45:00,58.4,58.48,58.39,58.43,88922.0,52.369,52.4407,52.36,52.3959,88922.0
2017-02-06 15:50:00,58.43,58.45,58.41,58.44,76845.0,52.3959,52.4138,52.3779,52.4048,76845.0
2017-02-06 15:55:00,58.44,58.49,58.43,58.49,142404.0,52.4048,52.4497,52.3959,52.4497,142404.0
2017-02-07 09:30:00,59.28,60.35,59.28,59.98,252894.0,53.1581,54.1176,53.1581,53.7858,252894.0
2017-02-07 09:35:00,59.94,60.21,59.92,60.05,204259.0,53.7499,53.992,53.732,53.8486,204259.0
2017-02-07 09:40:00,60.05,60.09,59.61,59.74,210656.0,53.8486,53.8844,53.454,53.5706,210656.0
2017-02-07 09:45:00,59.76,59.95,59.66,59.73,192463.0,53.5885,53.7589,53.4988,53.5616,192463.0
2017-02-07 09:50:00,59.74,59.77,59.45,59.74,115621.0,53.5706,53.5975,53.3105,53.5706,115621.0
2017-02-07 09:55:00,59.73,59.93,59.58,59.72,178260.0,53.5616,53.741,53.4271,53.5526,178260.0
2017-02-07 10:00:00,59.7,59.82,59.67,59.72,153313.0,53.5347,53.6423,53.5078,53.5526,153313.0
2017-02-07 10:05:00,59.72,59.83,59.71,59.77,122114.0,53.5526,53.6513,53.5437,53.5975,122114.0
2017-02-07 10:10:00,59.77,59.9,59.74,59.76,114571.0,53.5975,53.7141,53.5706,53.5885,114571.0
2017-02-07 10:15:00,59.75,59.83,59.71,59.77,141795.0,53.5795,53.6513,53.5437,53.5975,141795.0
2017-02-07 10:20:00,59.76,59.78,59.69,59.71,91008.0,53.5885,53.6064,53.5257,53.5437,91008.0
2017-02-07 10:25:00,59.72,59.83,59.71,59.79,94869.0,53.5526,53.6513,53.5437,53.6154,94869.0
2017-02-07 10:30:00,59.8,59.84,59.75,59.78,88179.0,53.6244,53.6602,53.5795,53.6064,88179.0
2017-02-07 10:35:00,59.78,59.8,59.75,59.78,60309.0,53.6064,53.6244,53.5795,53.6064,60309.0
2017-02-07 10:40:00,59.79,59.84,59.75,59.82,63071.0,53.6154,53.6602,53.5795,53.6423,63071.0
2017-02-07 10:45:00,59.81,59.88,59.78,59.88,83804.0,53.6333,53.6961,53.6064,53.6961,83804.0
2017-02-07 10:50:00,59.87,60.0,59.82,59.94,122228.0,53.6872,53.8037,53.6423,53.7499,122228.0
2017-02-07 10:55:00,59.93,59.98,59.88,59.93,70052.0,53.741,53.7858,53.6961,53.741,70052.0
2017-02-07 11:00:00,59.93,59.98,59.86,59.95,119324.0,53.741,53.7858,53.6782,53.7589,119324.0
2017-02-07 11:05:00,59.94,59.96,59.84,59.93,64891.0,53.7499,53.7679,53.6602,53.741,64891.0
2017-02-07 11:10:00,59.93,59.98,59.85,59.96,72866.0,53.741,53.7858,53.6692,53.7679,72866.0
2017-02-07 11:15:00,59.96,60.06,59.92,60.01,101910.0,53.7679,53.8575,53.732,53.8127,101910.0
2017-02-07 11:20:00,60.01,60.12,60.0,60.06,83147.0,53.8127,53.9113,53.8037,53.8575,83147.0
2017-02-07 11:25:00,60.06,60.17,60.04,60.15,74428.0,53.8575,53.9562,53.8396,53.9382,74428.0
2017-02-07 11:30:00,60.15,60.15,60.06,60.08,54132.0,53.9382,53.9382,53.8575,53.8755,54132.0
2017-02-07 11:35:00,60.09,60.1,60.01,60.09,52059.0,53.8844,53.8934,53.8127,53.8844,52059.0
2017-02-07 11:40:00,60.08,60.11,59.93,60.04,101757.0,53.8755,53.9024,53.741,53.8396,101757.0
2017-02-07 11:45:00,60.04,60.18,60.02,60.14,46306.0,53.8396,53.9651,53.8217,53.9293,46306.0
2017-02-07 11:50:00,60.14,60.19,60.09,60.15,33227.0,53.9293,53.9741,53.8844,53.9382,33227.0
2017-02-07 11:55:00,60.15,60.33,60.15,60.27,67095.0,53.9382,54.0996,53.9382,54.0458,67095.0
2017-02-07 12:00:00,60.26,60.45,60.25,60.44,73113.0,54.0369,54.2073,54.0279,54.1983,73113.0
2017-02-07 12:05:00,60.43,60.46,60.37,60.38,41196.0,54.1893,54.2162,54.1355,54.1445,41196.0
2017-02-07 12:10:00,60.4,60.52,60.38,60.52,43829.0,54.1624,54.27,54.1445,54.27,43829.0
2017-02-07 12:15:00,60.52,60.53,60.45,60.52,41537.0,54.27,54.279,54.2073,54.27,41537.0
2017-02-07 12:20:00,60.51,60.54,60.34,60.36,56120.0,54.2611,54.288,54.1086,54.1265,56120.0
2017-02-07 12:25:00,60.35,60.36,60.25,60.27,65905.0,54.1176,54.1265,54.0279,54.0458,65905.0
2017-02-07 12:30:00,60.26,60.4,60.25,60.35,42881.0,54.0369,54.1624,54.0279,54.1176,42881.0
2017-02-07 12:35:00,60.35,60.37,60.29,60.37,53235.0,54.1176,54.1355,54.0638,54.1355,53235.0
2017-02-07 12:40:00,60.36,60.43,60.35,60.4,32752.0,54.1265,54.1893,54.1176,54.1624,32752.0
2017-02-07 12:45:00,60.39,60.41,60.37,60.37,40429.0,54.1535,54.1714,54.1355,54.1355,40429.0
2017-02-07 12:50:00,60.38,60.45,60.37,60.38,36007.0,54.1445,54.2073,54.1355,54.1445,36007.0
2017-02-07 12:55:00,60.39,60.43,60.37,60.38,41694.0,54.1535,54.1893,54.1355,54.1445,41694.0
2017-02-07 13:00:00,60.39,60.39,60.26,60.28,30117.0,54.1535,54.1535,54.0369,54.0548,30117.0
2017-02-07 13:05:00,60.27,60.36,60.24,60.36,35841.0,54.0458,54.1265,54.0189,54.1265,35841.0
2017-02-07 13:10:00,60.36,60.44,60.33,60.37,60483.0,54.1265,54.1983,54.0996,54.1355,60483.0
2017-02-07 13:15:00,60.34,60.44,60.28,60.29,45146.0,54.1086,54.1983,54.0548,54.0638,45146.0
2017-02-07 13:20:00,60.28,60.34,60.2,60.28,39821.0,54.0548,54.1086,53.9831,54.0548,39821.0
2017-02-07 13:25:00,60.28,60.36,60.27,60.3,21020.0,54.0548,54.1265,54.0458,54.0727,21020.0
2017-02-07 13:30:00,60.3,60.33,60.26,60.29,28002.0,54.0727,54.0996,54.0369,54.0638,28002.0
2017-02-07 13:35:00,60.28,60.31,60.25,60.3,35776.0,54.0548,54.0817,54.0279,54.0727,35776.0
2017-02-07 13:40:00,60.29,60.33,60.26,60.3,34083.0,54.0638,54.0996,54.0369,54.0727,34083.0
2017-02-07 13:45:00,60.3,60.32,60.26,60.3,46782.0,54.0727,54.0907,54.0369,54.0727,46782.0
2017-02-07 13:50:00,60.3,60.36,60.25,60.26,59380.0,54.0727,54.1265,54.0279,54.0369,59380.0
2017-02-07 13:55:00,60.25,60.27,60.17,60.17,43927.0,54.0279,54.0458,53.9562,53.9562,43927.0
2017-02-07 14:00:00,60.17,60.22,60.15,60.15,45845.0,53.9562,54.001,53.9382,53.9382,45845.0
2017-02-07 14:05:00,60.15,60.15,60.1,60.12,43411.0,53.9382,53.9382,53.8934,53.9113,43411.0
2017-02-07 14:10:00,60.11,60.17,60.1,60.12,94795.0,53.9024,53.9562,53.8934,53.9113,94795.0
2017-02-07 14:15:00,60.13,60.13,60.0,60.0,53400.0,53.9203,53.9203,53.8037,53.8037,53400.0
2017-02-07 14:20:00,60.0,60.14,59.97,60.09,102311.0,53.8037,53.9293,53.7768,53.8844,102311.0
2017-02-07 14:25:00,60.07,60.1,60.02,60.02,58073.0,53.8665,53.8934,53.8217,53.8217,58073.0
2017-02-07 14:30:00,60.04,60.11,60.03,60.09,48620.0,53.8396,53.9024,53.8306,53.8844,48620.0
2017-02-07 14:35:00,60.08,60.11,60.03,60.08,45834.0,53.8755,53.9024,53.8306,53.8755,45834.0
2017-02-07 14:40:00,60.08,60.09,60.02,60.07,47471.0,53.8755,53.8844,53.8217,53.8665,47471.0
2017-02-07 14:45:00,60.07,60.08,60.03,60.07,37965.0,53.8665,53.8755,53.8306,53.8665,37965.0
2017-02-07 14:50:00,60.05,60.08,60.0,60.03,129135.0,53.8486,53.8755,53.8037,53.8306,129135.0
2017-02-07 14:55:00,60.03,60.03,59.96,59.97,52122.0,53.8306,53.8306,53.7679,53.7768,52122.0
2017-02-07 15:00:00,59.97,60.02,59.95,60.01,28123.0,53.7768,53.8217,53.7589,53.8127,28123.0
2017-02-07 15:05:00,60.01,60.01,59.97,59.98,47749.0,53.8127,53.8127,53.7768,53.7858,47749.0
2017-02-07 15:10:00,59.98,60.01,59.95,59.98,40898.0,53.7858,53.8127,53.7589,53.7858,40898.0
2017-02-07 15:15:00,59.98,60.0,59.94,59.95,60608.0,53.7858,53.8037,53.7499,53.7589,60608.0
2017-02-07 15:20:00,59.95,59.96,59.89,59.91,119992.0,53.7589,53.7679,53.7051,53.723,119992.0
2017-02-07 15:25:00,59.92,60.0,59.91,60.0,61132.0,53.732,53.8037,53.723,53.8037,61132.0
2017-02-07 15:30:00,60.0,60.0,59.97,59.98,75288.0,53.8037,53.8037,53.7768,53.7858,75288.0
2017-02-07 15:35:00,59.98,59.99,59.92,59.94,57801.0,53.7858,53.7948,53.732,53.7499,57801.0
2017-02-07 15:40:00,59.94,59.97,59.92,59.95,76963.0,53.7499,53.7768,53.732,53.7589,76963.0
2017-02-07 15:45:00,59.94,59.95,59.92,59.92,101793.0,53.7499,53.7589,53.732,53.732,101793.0
2017-02-07 15:50:00,59.92,59.95,59.86,59.87,182207.0,53.732,53.7589,53.6782,53.6872,182207.0
2017-02-07 15:55:00,59.87,59.96,59.86,59.94,280937.0,53.6872,53.7679,53.6782,53.7499,280937.0
2017-02-08 09:30:00,59.5,59.5,58.95,58.96,143947.0,53.3554,53.3554,52.8622,52.8711,143947.0
2017-02-08 09:35:00,58.96,59.09,58.77,58.81,115713.0,52.8711,52.9877,52.7007,52.7366,115713.0
2017-02-08 09:40:00,58.79,58.82,58.57,58.58,79347.0,52.7187,52.7456,52.5214,52.5304,79347.0
2017-02-08 09:45:00,58.57,58.57,58.18,58.18,77359.0,52.5214,52.5214,52.1717,52.1717,77359.0
2017-02-08 09:50:00,58.18,58.27,58.12,58.25,52005.0,52.1717,52.2524,52.1179,52.2345,52005.0
2017-02-08 09:55:00,58.24,58.26,58.14,58.23,76828.0,52.2255,52.2434,52.1358,52.2165,76828.0
2017-02-08 10:00:00,58.22,58.29,58.17,58.28,56452.0,52.2075,52.2703,52.1627,52.2614,56452.0
2017-02-08 10:05:00,58.27,58.3,58.19,58.2,67191.0,52.2524,52.2793,52.1806,52.1896,67191.0
2017-02-08 10:10:00,58.19,58.23,58.13,58.19,59579.0,52.1806,52.2165,52.1268,52.1806,59579.0
2017-02-08 10:15:00,58.2,58.2,58.01,58.06,67511.0,52.1896,52.1896,52.0192,52.0641,67511.0
2017-02-08 10:20:00,58.07,58.14,58.01,58.09,92570.0,52.073,52.1358,52.0192,52.091,92570.0
2017-02-08 10:25:00,58.09,58.19,58.03,58.05,62782.0,52.091,52.1806,52.0372,52.0551,62782.0
2017-02-08 10:30:00,58.03,58.07,57.9,57.9,65285.0,52.0372,52.073,51.9206,51.9206,65285.0
2017-02-08 10:35:00,57.9,57.91,57.77,57.78,49466.0,51.9206,51.9296,51.804,51.813,49466.0
2017-02-08 10:40:00,57.78,57.79,57.71,57.73,73697.0,51.813,51.822,51.7502,51.7682,73697.0
2017-02-08 10:45:00,57.73,57.74,57.48,57.52,75156.0,51.7682,51.7771,51.544,51.5798,75156.0
2017-02-08 10:50:00,57.53,57.59,57.38,57.45,88325.0,51.5888,51.6426,51.4543,51.5171,88325.0
2017-02-08 10:55:00,57.46,57.5,57.31,57.33,117695.0,51.526,51.5619,51.3915,51.4095,117695.0
2017-02-08 11:00:00,57.35,57.45,57.29,57.34,78325.0,51.4274,51.5171,51.3736,51.4184,78325.0
2017-02-08 11:05:00,57.33,57.39,57.23,57.31,72118.0,51.4095,51.4633,51.3198,51.3915,72118.0
2017-02-08 11:10:00,57.32,57.4,57.3,57.38,80667.0,51.4005,51.4722,51.3826,51.4543,80667.0
2017-02-08 11:15:00,57.38,57.38,57.3,57.32,62563.0,51.4543,51.4543,51.3826,51.4005,62563.0
2017-02-08 11:20:00,57.32,57.48,57.3,57.45,64982.0,51.4005,51.544,51.3826,51.5171,64982.0
2017-02-08 11:25:00,57.44,57.45,57.27,57.31,76100.0,51.5081,51.5171,51.3557,51.3915,76100.0
2017-02-08 11:30:00,57.31,57.4,57.3,57.4,49408.0,51.3915,51.4722,51.3826,51.4722,49408.0
2017-02-08 11:35:00,57.4,57.46,57.37,57.39,69152.0,51.4722,51.526,51.4453,51.4633,69152.0
2017-02-08 11:40:00,57.4,57.54,57.4,57.52,44468.0,51.4722,51.5978,51.4722,51.5798,44468.0
2017-02-08 11:45:00,57.53,57.56,57.49,57.53,45192.0,51.5888,51.6157,51.5529,51.5888,45192.0
2017-02-08 11:50:00,57.52,57.67,57.52,57.65,68642.0,51.5798,51.7143,51.5798,51.6964,68642.0
2017-02-08 11:55:00,57.64,57.71,57.62,57.66,72575.0,51.6874,51.7502,51.6695,51.7054,72575.0
2017-02-08 12:00:00,57.66,57.8,57.65,57.79,49377.0,51.7054,51.8309,51.6964,51.822,49377.0
2017-02-08 12:05:00,57.79,57.88,57.76,57.88,89708.0,51.822,51.9027,51.7951,51.9027,89708.0
2017-02-08 12:10:00,57.88,57.9,57.83,57.84,43053.0,51.9027,51.9206,51.8578,51.8668,43053.0
2017-02-08 12:15:00,57.85,57.88,57.82,57.85,54127.0,51.8758,51.9027,51.8489,51.8758,54127.0
2017-02-08 12:20:00,57.85,57.85,57.76,57.82,38521.0,51.8758,51.8758,51.7951,51.8489,38521.0
2017-02-08 12:25:00,57.82,57.88,57.82,57.88,31821.0,51.8489,51.9027,51.8489,51.9027,31821.0
2017-02-08 12:30:00,57.86,57.96,57.85,57.92,67959.0,51.8847,51.9744,51.8758,51.9385,67959.0
2017-02-08 12:35:00,57.92,57.95,57.9,57.92,38305.0,51.9385,51.9654,51.9206,51.9385,38305.0
2017-02-08 12:40:00,57.91,57.91,57.85,57.86,25010.0,51.9296,51.9296,51.8758,51.8847,25010.0
2017-02-08 12:45:00,57.85,57.88,57.8,57.86,37013.0,51.8758,51.9027,51.8309,51.8847,37013.0
2017-02-08 12:50:00,57.87,57.89,57.8,57.82,30799.0,51.8937,51.9116,51.8309,51.8489,30799.0
2017-02-08 12:55:00,57.82,57.87,57.79,57.82,32044.0,51.8489,51.8937,51.822,51.8489,32044.0
2017-02-08 13:00:00,57.82,57.89,57.78,57.86,31508.0,51.8489,51.9116,51.813,51.8847,31508.0
2017-02-08 13:05:00,57.87,57.87,57.74,57.81,51760.0,51.8937,51.8937,51.7771,51.8399,51760.0
2017-02-08 13:10:00,57.81,57.82,57.66,57.67,42028.0,51.8399,51.8489,51.7054,51.7143,42028.0
2017-02-08 13:15:00,57.68,57.72,57.61,57.69,50372.0,51.7233,51.7592,51.6605,51.7323,50372.0
2017-02-08 13:20:00,57.69,57.71,57.63,57.64,34192.0,51.7323,51.7502,51.6785,51.6874,34192.0
2017-02-08 13:25:00,57.64,57.67,57.6,57.64,31604.0,51.6874,51.7143,51.6516,51.6874,31604.0
2017-02-08 13:30:00,57.63,57.7,57.59,57.68,53903.0,51.6785,51.7412,51.6426,51.7233,53903.0
2017-02-08 13:35:00,57.69,57.69,57.6,57.64,36283.0,51.7323,51.7323,51.6516,51.6874,36283.0
2017-02-08 13:40:00,57.63,57.65,57.57,57.65,70434.0,51.6785,51.6964,51.6247,51.6964,70434.0
2017-02-08 13:45:00,57.64,57.65,57.6,57.62,107449.0,51.6874,51.6964,51.6516,51.6695,107449.0
2017-02-08 13:50:00,57.62,57.62,57.55,57.56,45021.0,51.6695,51.6695,51.6067,51.6157,45021.0
2017-02-08 13:55:00,57.57,57.6,57.51,57.55,29236.0,51.6247,51.6516,51.5709,51.6067,29236.0
2017-02-08 14:00:00,57.55,57.6,57.46,57.5,104802.0,51.6067,51.6516,51.526,51.5619,104802.0
2017-02-08 14:05:00,57.5,57.51,57.46,57.47,32594.0,51.5619,51.5709,51.526,51.535,32594.0
2017-02-08 14:10:00,57.48,57.52,57.47,57.49,31459.0,51.544,51.5798,51.535,51.5529,31459.0
2017-02-08 14:15:00,57.5,57.52,57.5,57.51,24228.0,51.5619,51.5798,51.5619,51.5709,24228.0
2017-02-08 14:20:00,57.51,57.51,57.4,57.42,37261.0,51.5709,51.5709,51.4722,51.4902,37261.0
2017-02-08 14:25:00,57.43,57.44,57.4,57.43,19301.0,51.4991,51.5081,51.4722,51.4991,19301.0
2017-02-08 14:30:00,57.43,57.46,57.42,57.44,26164.0,51.4991,51.526,51.4902,51.5081,26164.0
2017-02-08 14:35:00,57.44,57.46,57.4,57.42,42873.0,51.5081,51.526,51.4722,51.4902,42873.0
2017-02-08 14:40:00,57.42,57.43,57.39,57.42,39998.0,51.4902,51.4991,51.4633,51.4902,39998.0
2017-02-08 14:45:00,57.42,57.42,57.3,57.32,54260.0,51.4902,51.4902,51.3826,51.4005,54260.0
2017-02-08 14:50:00,57.32,57.33,57.22,57.23,33188.0,51.4005,51.4095,51.3108,51.3198,33188.0
2017-02-08 14:55:00,57.23,57.26,57.19,57.23,53080.0,51.3198,51.3467,51.2839,51.3198,53080.0
2017-02-08 15:00:00,57.22,57.3,57.22,57.3,37815.0,51.3108,51.3826,51.3108,51.3826,37815.0
2017-02-08 15:05:00,57.3,57.39,57.28,57.38,48702.0,51.3826,51.4633,51.3646,51.4543,48702.0
2017-02-08 15:10:00,57.38,57.41,57.24,57.27,61195.0,51.4543,51.4812,51.3288,51.3557,61195.0
2017-02-08 15:15:00,57.28,57.29,57.18,57.19,39245.0,51.3646,51.3736,51.275,51.2839,39245.0
2017-02-08 15:20:00,57.2,57.21,57.11,57.12,40821.0,51.2929,51.3019,51.2122,51.2211,40821.0
2017-02-08 15:25:00,57.12,57.15,57.11,57.13,105769.0,51.2211,51.248,51.2122,51.2301,105769.0
2017-02-08 15:30:00,57.13,57.14,57.02,57.06,58611.0,51.2301,51.2391,51.1315,51.1673,58611.0
2017-02-08 15:35:00,57.07,57.1,57.06,57.09,42056.0,51.1763,51.2032,51.1673,51.1942,42056.0
2017-02-08 15:40:00,57.09,57.11,57.05,57.05,85095.0,51.1942,51.2122,51.1584,51.1584,85095.0
2017-02-08 15:45:00,57.05,57.09,57.05,57.08,105558.0,51.1584,51.1942,51.1584,51.1853,105558.0
2017-02-08 15:50:00,57.07,57.12,57.03,57.06,188440.0,51.1763,51.2211,51.1404,51.1673,188440.0
2017-02-08 15:55:00,57.05,57.07,56.98,57.05,271087.0,51.1584,51.1763,51.0956,51.1584,271087.0
2017-02-09 09:30:00,57.08,57.22,56.8,56.94,47809.0,51.1853,51.3108,50.9342,51.0597,47809.0
2017-02-09 09:35:00,56.95,57.22,56.94,57.22,27944.0,51.0687,51.3108,51.0597,51.3108,27944.0
2017-02-09 09:40:00,57.24,57.26,57.15,57.2,26299.0,51.3288,51.3467,51.248,51.2929,26299.0
2017-02-09 09:45:00,57.2,57.39,57.15,57.34,61473.0,51.2929,51.4633,51.248,51.4184,61473.0
2017-02-09 09:50:00,57.34,57.44,57.29,57.38,29401.0,51.4184,51.5081,51.3736,51.4543,29401.0
2017-02-09 09:55:00,57.38,57.44,57.33,57.41,26806.0,51.4543,51.5081,51.4095,51.4812,26806.0
2017-02-09 10:00:00,57.41,57.44,57.35,57.38,50404.0,51.4812,51.5081,51.4274,51.4543,50404.0
2017-02-09 10:05:00,57.37,57.5,57.37,57.5,24573.0,51.4453,51.5619,51.4453,51.5619,24573.0
2017-02-09 10:10:00,57.5,57.56,57.4,57.47,35380.0,51.5619,51.6157,51.4722,51.535,35380.0
2017-02-09 10:15:00,57.47,57.5,57.42,57.48,32303.0,51.535,51.5619,51.4902,51.544,32303.0
2017-02-09 10:20:00,57.48,57.5,57.42,57.49,65612.0,51.544,51.5619,51.4902,51.5529,65612.0
2017-02-09 10:25:00,57.48,57.6,57.45,57.51,33119.0,51.544,51.6516,51.5171,51.5709,33119.0
2017-02-09 10:30:00,57.51,57.52,57.44,57.5,37126.0,51.5709,51.5798,51.5081,51.5619,37126.0
2017-02-09 10:35:00,57.49,57.49,57.36,57.36,175106.0,51.5529,51.5529,51.4364,51.4364,175106.0
2017-02-09 10:40:00,57.37,57.45,57.35,57.39,31916.0,51.4453,51.5171,51.4274,51.4633,31916.0
2017-02-09 10:45:00,57.39,57.42,57.36,57.4,45343.0,51.4633,51.4902,51.4364,51.4722,45343.0
2017-02-09 10:50:00,57.39,57.44,57.37,57.4,55587.0,51.4633,51.5081,51.4453,51.4722,55587.0
2017-02-09 10:55:00,57.41,57.46,57.36,57.46,25357.0,51.4812,51.526,51.4364,51.526,25357.0
2017-02-09 11:00:00,57.45,57.59,57.45,57.54,62819.0,51.5171,51.6426,51.5171,51.5978,62819.0
2017-02-09 11:05:00,57.53,57.61,57.51,57.6,31723.0,51.5888,51.6605,51.5709,51.6516,31723.0
2017-02-09 11:10:00,57.6,57.64,57.51,57.51,48841.0,51.6516,51.6874,51.5709,51.5709,48841.0
2017-02-09 11:15:00,57.51,57.55,57.49,57.51,55805.0,51.5709,51.6067,51.5529,51.5709,55805.0
2017-02-09 11:20:00,57.51,57.62,57.51,57.55,31846.0,51.5709,51.6695,51.5709,51.6067,31846.0
2017-02-09 11:25:00,57.55,57.6,57.54,57.57,30836.0,51.6067,51.6516,51.5978,51.6247,30836.0
2017-02-09 11:30:00,57.57,57.57,57.41,57.48,71627.0,51.6247,51.6247,51.4812,51.544,71627.0
2017-02-09 11:35:00,57.47,57.52,57.44,57.47,11904.0,51.535,51.5798,51.5081,51.535,11904.0
2017-02-09 11:40:00,57.47,57.49,57.41,57.49,18391.0,51.535,51.5529,51.4812,51.5529,18391.0
2017-02-09 11:45:00,57.49,57.5,57.42,57.43,34508.0,51.5529,51.5619,51.4902,51.4991,34508.0
2017-02-09 11:50:00,57.43,57.5,57.42,57.49,14772.0,51.4991,51.5619,51.4902,51.5529,14772.0
2017-02-09 11:55:00,57.49,57.5,57.45,57.5,24821.0,51.5529,51.5619,51.5171,51.5619,24821.0
2017-02-09 12:00:00,57.51,57.56,57.48,57.51,22610.0,51.5709,51.6157,51.544,51.5709,22610.0
2017-02-09 12:05:00,57.52,57.66,57.48,57.64,18003.0,51.5798,51.7054,51.544,51.6874,18003.0
2017-02-09 12:10:00,57.65,57.65,57.55,57.58,30287.0,51.6964,51.6964,51.6067,51.6336,30287.0
2017-02-09 12:15:00,57.57,57.6,57.56,57.56,15839.0,51.6247,51.6516,51.6157,51.6157,15839.0
2017-02-09 12:20:00,57.56,57.56,57.48,57.5,18849.0,51.6157,51.6157,51.544,51.5619,18849.0
2017-02-09 12:25:00,57.51,57.57,57.48,57.5,13381.0,51.5709,51.6247,51.544,51.5619,13381.0
2017-02-09 12:30:00,57.51,57.55,57.51,57.53,7872.0,51.5709,51.6067,51.5709,51.5888,7872.0
2017-02-09 12:35:00,57.52,57.54,57.5,57.51,12993.0,51.5798,51.5978,51.5619,51.5709,12993.0
2017-02-09 12:40:00,57.51,57.55,57.49,57.53,17574.0,51.5709,51.6067,51.5529,51.5888,17574.0
2017-02-09 12:45:00,57.53,57.53,57.49,57.52,17385.0,51.5888,51.5888,51.5529,51.5798,17385.0
2017-02-09 12:50:00,57.53,57.53,57.49,57.52,16394.0,51.5888,51.5888,51.5529,51.5798,16394.0
2017-02-09 12:55:00,57.52,57.55,57.49,57.51,15341.0,51.5798,51.6067,51.5529,51.5709,15341.0
2017-02-09 13:00:00,57.51,57.55,57.49,57.51,41765.0,51.5709,51.6067,51.5529,51.5709,41765.0
2017-02-09 13:05:00,57.51,57.54,57.47,57.47,39783.0,51.5709,51.5978,51.535,51.535,39783.0
2017-02-09 13:10:00,57.48,57.52,57.47,57.51,70011.0,51.544,51.5798,51.535,51.5709,70011.0
2017-02-09 13:15:00,57.5,57.53,57.47,57.48,107206.0,51.5619,51.5888,51.535,51.544,107206.0
2017-02-09 13:20:00,57.48,57.52,57.46,57.47,31203.0,51.544,51.5798,51.526,51.535,31203.0
2017-02-09 13:25:00,57.48,57.51,57.45,57.48,21108.0,51.544,51.5709,51.5171,51.544,21108.0
2017-02-09 13:30:00,57.48,57.49,57.41,57.45,33391.0,51.544,51.5529,51.4812,51.5171,33391.0
2017-02-09 13:35:00,57.45,57.45,57.4,57.44,27751.0,51.5171,51.5171,51.4722,51.5081,27751.0
2017-02-09 13:40:00,57.44,57.47,57.42,57.44,29323.0,51.5081,51.535,51.4902,51.5081,29323.0
2017-02-09 13:45:00,57.43,57.44,57.37,57.44,26697.0,51.4991,51.5081,51.4453,51.5081,26697.0
2017-02-09 13:50:00,57.43,57.45,57.38,57.39,24715.0,51.4991,51.5171,51.4543,51.4633,24715.0
2017-02-09 13:55:00,57.39,57.52,57.39,57.5,36505.0,51.4633,51.5798,51.4633,51.5619,36505.0
2017-02-09 14:00:00,57.49,57.51,57.45,57.47,40919.0,51.5529,51.5709,51.5171,51.535,40919.0
2017-02-09 14:05:00,57.47,57.5,57.45,57.48,37507.0,51.535,51.5619,51.5171,51.544,37507.0
2017-02-09 14:10:00,57.48,57.51,57.47,57.51,28167.0,51.544,51.5709,51.535,51.5709,28167.0
2017-02-09 14:15:00,57.5,57.54,57.49,57.51,19428.0,51.5619,51.5978,51.5529,51.5709,19428.0
2017-02-09 14:20:00,57.52,57.55,57.49,57.55,16021.0,51.5798,51.6067,51.5529,51.6067,16021.0
2017-02-09 14:25:00,57.54,57.55,57.52,57.53,26881.0,51.5978,51.6067,51.5798,51.5888,26881.0
2017-02-09 14:30:00,57.53,57.54,57.5,57.51,15420.0,51.5888,51.5978,51.5619,51.5709,15420.0
2017-02-09 14:35:00,57.51,57.55,57.5,57.54,30311.0,51.5709,51.6067,51.5619,51.5978,30311.0
2017-02-09 14:40:00,57.54,57.56,57.53,57.55,16907.0,51.5978,51.6157,51.5888,51.6067,16907.0
2017-02-09 14:45:00,57.54,57.54,57.5,57.52,18377.0,51.5978,51.5978,51.5619,51.5798,18377.0
2017-02-09 14:50:00,57.52,57.52,57.49,57.51,48460.0,51.5798,51.5798,51.5529,51.5709,48460.0
2017-02-09 14:55:00,57.51,57.54,57.51,57.52,17576.0,51.5709,51.5978,51.5709,51.5798,17576.0
2017-02-09 15:00:00,57.52,57.53,57.5,57.5,82877.0,51.5798,51.5888,51.5619,51.5619,82877.0
2017-02-09 15:05:00,57.51,57.52,57.48,57.51,68166.0,51.5709,51.5798,51.544,51.5709,68166.0
2017-02-09 15:10:00,57.5,57.56,57.49,57.51,80905.0,51.5619,51.6157,51.5529,51.5709,80905.0
2017-02-09 15:15:00,57.52,57.57,57.51,57.57,22716.0,51.5798,51.6247,51.5709,51.6247,22716.0
2017-02-09 15:20:00,57.56,57.61,57.56,57.61,19139.0,51.6157,51.6605,51.6157,51.6605,19139.0
2017-02-09 15:25:00,57.61,57.63,57.58,57.61,20892.0,51.6605,51.6785,51.6336,51.6605,20892.0
2017-02-09 15:30:00,57.61,57.61,57.53,57.55,23856.0,51.6605,51.6605,51.5888,51.6067,23856.0
2017-02-09 15:35:00,57.55,57.61,57.54,57.58,35619.0,51.6067,51.6605,51.5978,51.6336,35619.0
2017-02-09 15:40:00,57.58,57.63,57.55,57.6,38755.0,51.6336,51.6785,51.6067,51.6516,38755.0
2017-02-09 15:45:00,57.6,57.62,57.56,57.57,52166.0,51.6516,51.6695,51.6157,51.6247,52166.0
2017-02-09 15:50:00,57.57,57.6,57.56,57.57,38852.0,51.6247,51.6516,51.6157,51.6247,38852.0
2017-02-09 15:55:00,57.57,57.62,57.56,57.57,169266.0,51.6247,51.6695,51.6157,51.6247,169266.0
2017-02-10 09:30:00,57.63,57.63,57.48,57.5,30779.0,51.6785,51.6785,51.544,51.5619,30779.0
2017-02-10 09:35:00,57.49,57.52,57.37,57.44,17897.0,51.5529,51.5798,51.4453,51.5081,17897.0
2017-02-10 09:40:00,57.46,57.47,57.33,57.33,89159.0,51.526,51.535,51.4095,51.4095,89159.0
2017-02-10 09:45:00,57.34,57.41,57.25,57.4,137331.0,51.4184,51.4812,51.3377,51.4722,137331.0
2017-02-10 09:50:00,57.39,57.4,57.34,57.36,40841.0,51.4633,51.4722,51.4184,51.4364,40841.0
2017-02-10 09:55:00,57.37,57.37,57.29,57.3,111312.0,51.4453,51.4453,51.3736,51.3826,111312.0
2017-02-10 10:00:00,57.29,57.35,57.23,57.29,35840.0,51.3736,51.4274,51.3198,51.3736,35840.0
2017-02-10 10:05:00,57.28,57.29,57.18,57.21,66521.0,51.3646,51.3736,51.275,51.3019,66521.0
2017-02-10 10:10:00,57.21,57.35,57.21,57.34,15393.0,51.3019,51.4274,51.3019,51.4184,15393.0
2017-02-10 10:15:00,57.34,57.35,57.29,57.3,22395.0,51.4184,51.4274,51.3736,51.3826,22395.0
2017-02-10 10:20:00,57.29,57.34,57.23,57.31,31543.0,51.3736,51.4184,51.3198,51.3915,31543.0
2017-02-10 10:25:00,57.31,57.34,57.29,57.31,7396.0,51.3915,51.4184,51.3736,51.3915,7396.0
2017-02-10 10:30:00,57.3,57.34,57.28,57.33,8932.0,51.3826,51.4184,51.3646,51.4095,8932.0
2017-02-10 10:35:00,57.34,57.35,57.26,57.29,20426.0,51.4184,51.4274,51.3467,51.3736,20426.0
2017-02-10 10:40:00,57.29,57.31,57.24,57.26,24002.0,51.3736,51.3915,51.3288,51.3467,24002.0
2017-02-10 10:45:00,57.26,57.28,57.24,57.27,16719.0,51.3467,51.3646,51.3288,51.3557,16719.0
2017-02-10 10:50:00,57.25,57.26,57.2,57.22,17447.0,51.3377,51.3467,51.2929,51.3108,17447.0
2017-02-10 10:55:00,57.22,57.22,57.18,57.2,11062.0,51.3108,51.3108,51.275,51.2929,11062.0
2017-02-10 11:00:00,57.2,57.2,57.17,57.18,30972.0,51.2929,51.2929,51.266,51.275,30972.0
2017-02-10 11:05:00,57.18,57.22,57.17,57.21,47137.0,51.275,51.3108,51.266,51.3019,47137.0
2017-02-10 11:10:00,57.21,57.31,57.19,57.3,27657.0,51.3019,51.3915,51.2839,51.3826,27657.0
2017-02-10 11:15:00,57.3,57.32,57.29,57.32,30095.0,51.3826,51.4005,51.3736,51.4005,30095.0
2017-02-10 11:20:00,57.32,57.34,57.31,57.33,28920.0,51.4005,51.4184,51.3915,51.4095,28920.0
2017-02-10 11:25:00,57.32,57.33,57.26,57.26,52447.0,51.4005,51.4095,51.3467,51.3467,52447.0
2017-02-10 11:30:00,57.26,57.26,57.2,57.22,22719.0,51.3467,51.3467,51.2929,51.3108,22719.0
2017-02-10 11:35:00,57.21,57.29,57.2,57.23,8923.0,51.3019,51.3736,51.2929,51.3198,8923.0
2017-02-10 11:40:00,57.23,57.24,57.2,57.22,16224.0,51.3198,51.3288,51.2929,51.3108,16224.0
2017-02-10 11:45:00,57.22,57.23,57.2,57.21,22461.0,51.3108,51.3198,51.2929,51.3019,22461.0
2017-02-10 11:50:00,57.2,57.21,57.15,57.16,22489.0,51.2929,51.3019,51.248,51.257,22489.0
2017-02-10 11:55:00,57.15,57.18,57.13,57.16,20088.0,51.248,51.275,51.2301,51.257,20088.0
2017-02-10 12:00:00,57.16,57.19,57.15,57.17,27362.0,51.257,51.2839,51.248,51.266,27362.0
2017-02-10 12:05:00,57.18,57.24,57.17,57.24,17628.0,51.275,51.3288,51.266,51.3288,17628.0
2017-02-10 12:10:00,57.23,57.24,57.19,57.2,17278.0,51.3198,51.3288,51.2839,51.2929,17278.0
2017-02-10 12:15:00,57.19,57.2,57.14,57.16,14585.0,51.2839,51.2929,51.2391,51.257,14585.0
2017-02-10 12:20:00,57.16,57.19,57.16,57.19,12524.0,51.257,51.2839,51.257,51.2839,12524.0
2017-02-10 12:25:00,57.19,57.21,57.17,57.18,15628.0,51.2839,51.3019,51.266,51.275,15628.0
2017-02-10 12:30:00,57.18,57.25,57.18,57.22,15479.0,51.275,51.3377,51.275,51.3108,15479.0
2017-02-10 12:35:00,57.22,57.29,57.22,57.28,14159.0,51.3108,51.3736,51.3108,51.3646,14159.0
2017-02-10 12:40:00,57.28,57.32,57.26,57.3,14076.0,51.3646,51.4005,51.3467,51.3826,14076.0
2017-02-10 12:45:00,57.3,57.4,57.3,57.36,33944.0,51.3826,51.4722,51.3826,51.4364,33944.0
2017-02-10 12:50:00,57.36,57.36,57.33,57.36,14770.0,51.4364,51.4364,51.4095,51.4364,14770.0
2017-02-10 12:55:00,57.36,57.38,57.34,57.34,25628.0,51.4364,51.4543,51.4184,51.4184,25628.0
2017-02-10 13:00:00,57.35,57.42,57.34,57.42,13079.0,51.4274,51.4902,51.4184,51.4902,13079.0
2017-02-10 13:05:00,57.42,57.5,57.41,57.5,30547.0,51.4902,51.5619,51.4812,51.5619,30547.0
2017-02-10 13:10:00,57.49,57.5,57.47,57.49,18998.0,51.5529,51.5619,51.535,51.5529,18998.0
2017-02-10 13:15:00,57.49,57.55,57.49,57.5,22984.0,51.5529,51.6067,51.5529,51.5619,22984.0
2017-02-10 13:20:00,57.51,57.56,57.48,57.55,45304.0,51.5709,51.6157,51.544,51.6067,45304.0
2017-02-10 13:25:00,57.55,57.63,57.53,57.63,50472.0,51.6067,51.6785,51.5888,51.6785,50472.0
2017-02-10 13:30:00,57.63,57.65,57.56,57.56,26159.0,51.6785,51.6964,51.6157,51.6157,26159.0
2017-02-10 13:35:00,57.56,57.63,57.54,57.62,21534.0,51.6157,51.6785,51.5978,51.6695,21534.0
2017-02-10 13:40:00,57.62,57.74,57.62,57.73,23915.0,51.6695,51.7771,51.6695,51.7682,23915.0
2017-02-10 13:45:00,57.73,57.81,57.73,57.81,34492.0,51.7682,51.8399,51.7682,51.8399,34492.0
2017-02-10 13:50:00,57.8,57.81,57.74,57.74,19687.0,51.8309,51.8399,51.7771,51.7771,19687.0
2017-02-10 13:55:00,57.75,57.76,57.72,57.76,18412.0,51.7861,51.7951,51.7592,51.7951,18412.0
2017-02-10 14:00:00,57.76,57.77,57.71,57.76,30265.0,51.7951,51.804,51.7502,51.7951,30265.0
2017-02-10 14:05:00,57.76,57.77,57.73,57.73,20908.0,51.7951,51.804,51.7682,51.7682,20908.0
2017-02-10 14:10:00,57.73,57.77,57.73,57.77,28918.0,51.7682,51.804,51.7682,51.804,28918.0
2017-02-10 14:15:00,57.78,57.82,57.77,57.8,28718.0,51.813,51.8489,51.804,51.8309,28718.0
2017-02-10 14:20:00,57.8,57.85,57.8,57.84,22286.0,51.8309,51.8758,51.8309,51.8668,22286.0
2017-02-10 14:25:00,57.85,57.86,57.8,57.85,39812.0,51.8758,51.8847,51.8309,51.8758,39812.0
2017-02-10 14:30:00,57.84,57.87,57.83,57.86,18700.0,51.8668,51.8937,51.8578,51.8847,18700.0
2017-02-10 14:35:00,57.86,57.86,57.77,57.79,31185.0,51.8847,51.8847,51.804,51.822,31185.0
2017-02-10 14:40:00,57.78,57.81,57.78,57.81,13087.0,51.813,51.8399,51.813,51.8399,13087.0
2017-02-10 14:45:00,57.81,57.83,57.8,57.82,25432.0,51.8399,51.8578,51.8309,51.8489,25432.0
2017-02-10 14:50:00,57.81,57.81,57.74,57.78,39093.0,51.8399,51.8399,51.7771,51.813,39093.0
2017-02-10 14:55:00,57.78,57.8,57.77,57.78,25252.0,51.813,51.8309,51.804,51.813,25252.0
2017-02-10 15:00:00,57.78,57.79,57.72,57.73,36217.0,51.813,51.822,51.7592,51.7682,36217.0
2017-02-10 15:05:00,57.72,57.75,57.72,57.74,27731.0,51.7592,51.7861,51.7592,51.7771,27731.0
2017-02-10 15:10:00,57.73,57.77,57.72,57.72,35807.0,51.7682,51.804,51.7592,51.7592,35807.0
2017-02-10 15:15:00,57.72,57.75,57.68,57.75,33963.0,51.7592,51.7861,51.7233,51.7861,33963.0
2017-02-10 15:20:00,57.74,57.75,57.67,57.7,43307.0,51.7771,51.7861,51.7143,51.7412,43307.0
2017-02-10 15:25:00,57.69,57.75,57.69,57.75,29658.0,51.7323,51.7861,51.7323,51.7861,29658.0
2017-02-10 15:30:00,57.75,57.8,57.74,57.79,34481.0,51.7861,51.8309,51.7771,51.822,34481.0
2017-02-10 15:35:00,57.78,57.79,57.69,57.69,55926.0,51.813,51.822,51.7323,51.7323,55926.0
2017-02-10 15:40:00,57.68,57.7,57.66,57.69,40875.0,51.7233,51.7412,51.7054,51.7323,40875.0
2017-02-10 15:45:00,57.68,57.74,57.65,57.71,94888.0,51.7233,51.7771,51.6964,51.7502,94888.0
2017-02-10 15:50:00,57.72,57.73,57.63,57.65,47139.0,51.7592,51.7682,51.6785,51.6964,47139.0
2017-02-10 15:55:00,57.65,57.68,57.64,57.66,101741.0,51.6964,51.7233,51.6874,51.7054,101741.0
2017-02-13 09:30:00,58.12,58.45,58.08,58.31,41426.0,52.1179,52.4138,52.082,52.2883,41426.0
2017-02-13 09:35:00,58.3,58.34,58.07,58.07,23612.0,52.2793,52.3152,52.073,52.073,23612.0
2017-02-13 09:40:00,58.08,58.12,57.97,57.98,16302.0,52.082,52.1179,51.9834,51.9923,16302.0
2017-02-13 09:45:00,57.99,57.99,57.83,57.86,10124.0,52.0013,52.0013,51.8578,51.8847,10124.0
2017-02-13 09:50:00,57.89,57.93,57.85,57.87,5150.0,51.9116,51.9475,51.8758,51.8937,5150.0
2017-02-13 09:55:00,57.87,57.98,57.82,57.93,9279.0,51.8937,51.9923,51.8489,51.9475,9279.0
2017-02-13 10:00:00,57.95,58.19,57.92,58.17,25112.0,51.9654,52.1806,51.9385,52.1627,25112.0
2017-02-13 10:05:00,58.19,58.28,58.15,58.23,36689.0,52.1806,52.2614,52.1448,52.2165,36689.0
2017-02-13 10:10:00,58.22,58.28,58.17,58.17,31468.0,52.2075,52.2614,52.1627,52.1627,31468.0
2017-02-13 10:15:00,58.18,58.27,58.18,58.26,19626.0,52.1717,52.2524,52.1717,52.2434,19626.0
2017-02-13 10:20:00,58.25,58.27,58.2,58.23,23307.0,52.2345,52.2524,52.1896,52.2165,23307.0
2017-02-13 10:25:00,58.24,58.26,58.22,58.26,34159.0,52.2255,52.2434,52.2075,52.2434,34159.0
2017-02-13 10:30:00,58.26,58.32,58.25,58.32,15134.0,52.2434,52.2972,52.2345,52.2972,15134.0
2017-02-13 10:35:00,58.31,58.35,58.28,58.33,28900.0,52.2883,52.3241,52.2614,52.3062,28900.0
2017-02-13 10:40:00,58.33,58.37,58.33,58.36,12540.0,52.3062,52.3421,52.3062,52.3331,12540.0
2017-02-13 10:45:00,58.37,58.48,58.37,58.48,29208.0,52.3421,52.4407,52.3421,52.4407,29208.0
2017-02-13 10:50:00,58.49,58.49,58.44,58.46,49289.0,52.4497,52.4497,52.4048,52.4228,49289.0
2017-02-13 10:55:00,58.46,58.49,58.45,58.48,16822.0,52.4228,52.4497,52.4138,52.4407,16822.0
2017-02-13 11:00:00,58.49,58.56,58.48,58.55,20239.0,52.4497,52.5124,52.4407,52.5035,20239.0
2017-02-13 11:05:00,58.55,58.58,58.54,58.57,34109.0,52.5035,52.5304,52.4945,52.5214,34109.0
2017-02-13 11:10:00,58.57,58.62,58.54,58.61,27622.0,52.5214,52.5662,52.4945,52.5573,27622.0
2017-02-13 11:15:00,58.6,58.66,58.6,58.64,15017.0,52.5483,52.6021,52.5483,52.5842,15017.0
2017-02-13 11:20:00,58.65,58.7,58.65,58.69,11270.0,52.5931,52.638,52.5931,52.629,11270.0
2017-02-13 11:25:00,58.69,58.79,58.69,58.78,29193.0,52.629,52.7187,52.629,52.7097,29193.0
2017-02-13 11:30:00,58.79,58.81,58.78,58.79,22234.0,52.7187,52.7366,52.7097,52.7187,22234.0
2017-02-13 11:35:00,58.79,58.83,58.77,58.81,38276.0,52.7187,52.7546,52.7007,52.7366,38276.0
2017-02-13 11:40:00,58.8,58.8,58.74,58.79,12271.0,52.7277,52.7277,52.6738,52.7187,12271.0
2017-02-13 11:45:00,58.8,58.84,58.79,58.81,12873.0,52.7277,52.7635,52.7187,52.7366,12873.0
2017-02-13 11:50:00,58.82,58.83,58.74,58.74,18177.0,52.7456,52.7546,52.6738,52.6738,18177.0
2017-02-13 11:55:00,58.74,58.77,58.69,58.71,32146.0,52.6738,52.7007,52.629,52.6469,32146.0
2017-02-13 12:00:00,58.71,58.76,58.7,58.76,10502.0,52.6469,52.6918,52.638,52.6918,10502.0
2017-02-13 12:05:00,58.76,58.81,58.73,58.81,22223.0,52.6918,52.7366,52.6649,52.7366,22223.0
2017-02-13 12:10:00,58.81,58.82,58.76,58.78,21900.0,52.7366,52.7456,52.6918,52.7097,21900.0
2017-02-13 12:15:00,58.77,58.82,58.77,58.82,10988.0,52.7007,52.7456,52.7007,52.7456,10988.0
2017-02-13 12:20:00,58.81,58.81,58.77,58.78,14228.0,52.7366,52.7366,52.7007,52.7097,14228.0
2017-02-13 12:25:00,58.78,58.83,58.77,58.83,19510.0,52.7097,52.7546,52.7007,52.7546,19510.0
2017-02-13 12:30:00,58.82,58.83,58.8,58.8,40859.0,52.7456,52.7546,52.7277,52.7277,40859.0
2017-02-13 12:35:00,58.81,58.85,58.8,58.85,24525.0,52.7366,52.7725,52.7277,52.7725,24525.0
2017-02-13 12:40:00,58.85,58.87,58.82,58.82,16353.0,52.7725,52.7904,52.7456,52.7456,16353.0
2017-02-13 12:45:00,58.82,58.85,58.8,58.8,17626.0,52.7456,52.7725,52.7277,52.7277,17626.0
2017-02-13 12:50:00,58.8,58.85,58.8,58.82,14606.0,52.7277,52.7725,52.7277,52.7456,14606.0
2017-02-13 12:55:00,58.83,58.83,58.81,58.82,9807.0,52.7546,52.7546,52.7366,52.7456,9807.0
2017-02-13 13:00:00,58.82,58.82,58.74,58.79,27128.0,52.7456,52.7456,52.6738,52.7187,27128.0
2017-02-13 13:05:00,58.79,58.83,58.79,58.82,27965.0,52.7187,52.7546,52.7187,52.7456,27965.0
2017-02-13 13:10:00,58.83,58.86,58.82,58.84,18107.0,52.7546,52.7815,52.7456,52.7635,18107.0
2017-02-13 13:15:00,58.84,58.88,58.84,58.87,16586.0,52.7635,52.7994,52.7635,52.7904,16586.0
2017-02-13 13:20:00,58.87,58.92,58.87,58.88,24854.0,52.7904,52.8353,52.7904,52.7994,24854.0
2017-02-13 13:25:00,58.88,58.92,58.87,58.91,15373.0,52.7994,52.8353,52.7904,52.8263,15373.0
2017-02-13 13:30:00,58.92,59.01,58.9,59.0,56887.0,52.8353,52.916,52.8173,52.907,56887.0
2017-02-13 13:35:00,59.01,59.02,58.97,59.01,37143.0,52.916,52.9249,52.8801,52.916,37143.0
2017-02-13 13:40:00,59.01,59.07,59.0,59.01,48259.0,52.916,52.9698,52.907,52.916,48259.0
2017-02-13 13:45:00,59.01,59.03,59.0,59.01,17458.0,52.916,52.9339,52.907,52.916,17458.0
2017-02-13 13:50:00,59.01,59.04,58.98,58.99,49952.0,52.916,52.9429,52.8891,52.898,49952.0
2017-02-13 13:55:00,58.99,59.1,58.99,59.09,41770.0,52.898,52.9967,52.898,52.9877,41770.0
2017-02-13 14:00:00,59.09,59.09,59.03,59.04,24229.0,52.9877,52.9877,52.9339,52.9429,24229.0
2017-02-13 14:05:00,59.04,59.07,59.02,59.07,21705.0,52.9429,52.9698,52.9249,52.9698,21705.0
2017-02-13 14:10:00,59.06,59.07,59.0,59.05,20517.0,52.9608,52.9698,52.907,52.9518,20517.0
2017-02-13 14:15:00,59.05,59.07,59.04,59.06,24364.0,52.9518,52.9698,52.9429,52.9608,24364.0
2017-02-13 14:20:00,59.06,59.07,59.0,59.03,31409.0,52.9608,52.9698,52.907,52.9339,31409.0
2017-02-13 14:25:00,59.03,59.05,59.02,59.04,16565.0,52.9339,52.9518,52.9249,52.9429,16565.0
2017-02-13 14:30:00,59.03,59.06,59.02,59.05,20132.0,52.9339,52.9608,52.9249,52.9518,20132.0
2017-02-13 14:35:00,59.05,59.05,59.02,59.04,14378.0,52.9518,52.9518,52.9249,52.9429,14378.0
2017-02-13 14:40:00,59.03,59.05,59.03,59.05,17317.0,52.9339,52.9518,52.9339,52.9518,17317.0
2017-02-13 14:45:00,59.07,59.09,59.03,59.03,14003.0,52.9698,52.9877,52.9339,52.9339,14003.0
2017-02-13 14:50:00,59.04,59.06,59.03,59.04,16739.0,52.9429,52.9608,52.9339,52.9429,16739.0
2017-02-13 14:55:00,59.04,59.06,59.02,59.03,20201.0,52.9429,52.9608,52.9249,52.9339,20201.0
2017-02-13 15:00:00,59.03,59.04,59.0,59.04,57074.0,52.9339,52.9429,52.907,52.9429,57074.0
2017-02-13 15:05:00,59.04,59.05,59.01,59.03,22215.0,52.9429,52.9518,52.916,52.9339,22215.0
2017-02-13 15:10:00,59.03,59.03,59.0,59.03,37868.0,52.9339,52.9339,52.907,52.9339,37868.0
2017-02-13 15:15:00,59.02,59.04,59.0,59.03,28220.0,52.9249,52.9429,52.907,52.9339,28220.0
2017-02-13 15:20:00,59.03,59.04,59.02,59.02,26118.0,52.9339,52.9429,52.9249,52.9249,26118.0
2017-02-13 15:25:00,59.03,59.03,58.97,59.03,43944.0,52.9339,52.9339,52.8801,52.9339,43944.0
2017-02-13 15:30:00,59.03,59.03,59.0,59.02,25615.0,52.9339,52.9339,52.907,52.9249,25615.0
2017-02-13 15:35:00,59.01,59.08,58.99,59.08,34005.0,52.916,52.9787,52.898,52.9787,34005.0
2017-02-13 15:40:00,59.08,59.1,59.05,59.1,44780.0,52.9787,52.9967,52.9518,52.9967,44780.0
2017-02-13 15:45:00,59.1,59.1,59.06,59.07,31059.0,52.9967,52.9967,52.9608,52.9698,31059.0
2017-02-13 15:50:00,59.07,59.11,59.03,59.03,93138.0,52.9698,53.0056,52.9339,52.9339,93138.0
2017-02-13 15:55:00,59.03,59.06,58.99,59.03,112134.0,52.9339,52.9608,52.898,52.9339,112134.0
2017-02-14 09:30:00,59.03,59.09,59.0,59.06,42856.0,52.9339,52.9877,52.907,52.9608,42856.0
2017-02-14 09:35:00,59.07,59.13,59.0,59.06,29876.0,52.9698,53.0236,52.907,52.9608,29876.0
2017-02-14 09:40:00,59.08,59.08,58.98,58.99,63041.0,52.9787,52.9787,52.8891,52.898,63041.0
2017-02-14 09:45:00,58.99,59.03,58.89,59.03,71580.0,52.898,52.9339,52.8084,52.9339,71580.0
2017-02-14 09:50:00,59.03,59.07,58.97,58.98,49291.0,52.9339,52.9698,52.8801,52.8891,49291.0
2017-02-14 09:55:00,58.98,59.09,58.97,59.07,30519.0,52.8891,52.9877,52.8801,52.9698,30519.0
2017-02-14 10:00:00,59.07,59.14,59.03,59.06,42850.0,52.9698,53.0325,52.9339,52.9608,42850.0
2017-02-14 10:05:00,59.06,59.1,58.97,59.0,63214.0,52.9608,52.9967,52.8801,52.907,63214.0
2017-02-14 10:10:00,59.01,59.11,58.98,59.11,29181.0,52.916,53.0056,52.8891,53.0056,29181.0
2017-02-14 10:15:00,59.13,59.13,59.07,59.09,19113.0,53.0236,53.0236,52.9698,52.9877,19113.0
2017-02-14 10:20:00,59.09,59.1,59.0,59.02,15648.0,52.9877,52.9967,52.907,52.9249,15648.0
2017-02-14 10:25:00,59.01,59.03,58.98,59.01,25305.0,52.916,52.9339,52.8891,52.916,25305.0
2017-02-14 10:30:00,59.01,59.04,58.97,58.98,27226.0,52.916,52.9429,52.8801,52.8891,27226.0
2017-02-14 10:35:00,58.98,59.01,58.84,58.85,34653.0,52.8891,52.916,52.7635,52.7725,34653.0
2017-02-14 10:40:00,58.86,58.86,58.77,58.79,18851.0,52.7815,52.7815,52.7007,52.7187,18851.0
2017-02-14 10:45:00,58.79,58.83,58.77,58.82,19924.0,52.7187,52.7546,52.7007,52.7456,19924.0
2017-02-14 10:50:00,58.83,58.88,58.81,58.81,18619.0,52.7546,52.7994,52.7366,52.7366,18619.0
2017-02-14 10:55:00,58.81,58.84,58.71,58.71,13057.0,52.7366,52.7635,52.6469,52.6469,13057.0
2017-02-14 11:00:00,58.71,58.71,58.68,58.71,13025.0,52.6469,52.6469,52.62,52.6469,13025.0
2017-02-14 11:05:00,58.71,58.72,58.62,58.63,19750.0,52.6469,52.6559,52.5662,52.5752,19750.0
2017-02-14 11:10:00,58.62,58.7,58.62,58.7,12951.0,52.5662,52.638,52.5662,52.638,12951.0
2017-02-14 11:15:00,58.69,58.76,58.67,58.76,13501.0,52.629,52.6918,52.6111,52.6918,13501.0
2017-02-14 11:20:00,58.76,58.77,58.7,58.71,18513.0,52.6918,52.7007,52.638,52.6469,18513.0
2017-02-14 11:25:00,58.71,58.71,58.57,58.59,36279.0,52.6469,52.6469,52.5214,52.5393,36279.0
2017-02-14 11:30:00,58.58,58.59,58.5,58.52,48603.0,52.5304,52.5393,52.4586,52.4766,48603.0
2017-02-14 11:35:00,58.52,58.52,58.46,58.49,21039.0,52.4766,52.4766,52.4228,52.4497,21039.0
2017-02-14 11:40:00,58.48,58.49,58.45,58.47,20318.0,52.4407,52.4497,52.4138,52.4317,20318.0
2017-02-14 11:45:00,58.46,58.49,58.45,58.49,9788.0,52.4228,52.4497,52.4138,52.4497,9788.0
2017-02-14 11:50:00,58.49,58.59,58.47,58.58,19684.0,52.4497,52.5393,52.4317,52.5304,19684.0
2017-02-14 11:55:00,58.59,58.68,58.58,58.66,33349.0,52.5393,52.62,52.5304,52.6021,33349.0
2017-02-14 12:00:00,58.66,58.74,58.65,58.73,20228.0,52.6021,52.6738,52.5931,52.6649,20228.0
2017-02-14 12:05:00,58.73,58.78,58.73,58.73,27796.0,52.6649,52.7097,52.6649,52.6649,27796.0
2017-02-14 12:10:00,58.73,58.73,58.69,58.7,19119.0,52.6649,52.6649,52.629,52.638,19119.0
2017-02-14 12:15:00,58.7,58.76,58.7,58.76,17581.0,52.638,52.6918,52.638,52.6918,17581.0
2017-02-14 12:20:00,58.77,58.8,58.77,58.78,30918.0,52.7007,52.7277,52.7007,52.7097,30918.0
2017-02-14 12:25:00,58.79,58.8,58.78,58.78,28656.0,52.7187,52.7277,52.7097,52.7097,28656.0
2017-02-14 12:30:00,58.78,58.8,58.78,58.78,26743.0,52.7097,52.7277,52.7097,52.7097,26743.0
2017-02-14 12:35:00,58.78,58.79,58.78,58.78,26032.0,52.7097,52.7187,52.7097,52.7097,26032.0
2017-02-14 12:40:00,58.78,58.78,58.69,58.72,23816.0,52.7097,52.7097,52.629,52.6559,23816.0
2017-02-14 12:45:00,58.72,58.72,58.69,58.7,9403.0,52.6559,52.6559,52.629,52.638,9403.0
2017-02-14 12:50:00,58.7,58.8,58.7,58.77,23867.0,52.638,52.7277,52.638,52.7007,23867.0
2017-02-14 12:55:00,58.76,58.8,58.76,58.77,16053.0,52.6918,52.7277,52.6918,52.7007,16053.0
2017-02-14 13:00:00,58.78,58.82,58.76,58.8,24293.0,52.7097,52.7456,52.6918,52.7277,24293.0
2017-02-14 13:05:00,58.82,58.83,58.79,58.8,24076.0,52.7456,52.7546,52.7187,52.7277,24076.0
2017-02-14 13:10:00,58.82,58.86,58.81,58.83,39418.0,52.7456,52.7815,52.7366,52.7546,39418.0
2017-02-14 13:15:00,58.84,58.84,58.8,58.8,16829.0,52.7635,52.7635,52.7277,52.7277,16829.0
2017-02-14 13:20:00,58.8,58.82,58.78,58.79,17693.0,52.7277,52.7456,52.7097,52.7187,17693.0
2017-02-14 13:25:00,58.8,58.8,58.76,58.79,14543.0,52.7277,52.7277,52.6918,52.7187,14543.0
2017-02-14 13:30:00,58.79,58.8,58.72,58.73,19428.0,52.7187,52.7277,52.6559,52.6649,19428.0
2017-02-14 13:35:00,58.72,58.77,58.72,58.74,15786.0,52.6559,52.7007,52.6559,52.6738,15786.0
2017-02-14 13:40:00,58.75,58.78,58.73,58.78,37611.0,52.6828,52.7097,52.6649,52.7097,37611.0
2017-02-14 13:45:00,58.79,58.8,58.74,58.77,32514.0,52.7187,52.7277,52.6738,52.7007,32514.0
2017-02-14 13:50:00,58.76,58.82,58.73,58.82,21599.0,52.6918,52.7456,52.6649,52.7456,21599.0
2017-02-14 13:55:00,58.82,58.84,58.81,58.83,21550.0,52.7456,52.7635,52.7366,52.7546,21550.0
2017-02-14 14:00:00,58.82,58.83,58.77,58.8,19589.0,52.7456,52.7546,52.7007,52.7277,19589.0
2017-02-14 14:05:00,58.79,58.88,58.79,58.84,25799.0,52.7187,52.7994,52.7187,52.7635,25799.0
2017-02-14 14:10:00,58.84,58.89,58.83,58.88,16933.0,52.7635,52.8084,52.7546,52.7994,16933.0
2017-02-14 14:15:00,58.88,58.89,58.86,58.87,14980.0,52.7994,52.8084,52.7815,52.7904,14980.0
2017-02-14 14:20:00,58.88,58.9,58.87,58.9,17333.0,52.7994,52.8173,52.7904,52.8173,17333.0
2017-02-14 14:25:00,58.91,58.91,58.88,58.89,30245.0,52.8263,52.8263,52.7994,52.8084,30245.0
2017-02-14 14:30:00,58.9,58.9,58.84,58.86,21478.0,52.8173,52.8173,52.7635,52.7815,21478.0
2017-02-14 14:35:00,58.87,58.9,58.86,58.88,22778.0,52.7904,52.8173,52.7815,52.7994,22778.0
2017-02-14 14:40:00,58.88,58.9,58.87,58.89,27476.0,52.7994,52.8173,52.7904,52.8084,27476.0
2017-02-14 14:45:00,58.9,58.9,58.82,58.85,22715.0,52.8173,52.8173,52.7456,52.7725,22715.0
2017-02-14 14:50:00,58.85,58.86,58.81,58.84,16982.0,52.7725,52.7815,52.7366,52.7635,16982.0
2017-02-14 14:55:00,58.83,58.86,58.83,58.86,20024.0,52.7546,52.7815,52.7546,52.7815,20024.0
2017-02-14 15:00:00,58.85,58.9,58.85,58.85,28768.0,52.7725,52.8173,52.7725,52.7725,28768.0
2017-02-14 15:05:00,58.85,58.85,58.81,58.82,23235.0,52.7725,52.7725,52.7366,52.7456,23235.0
2017-02-14 15:10:00,58.82,58.84,58.81,58.83,26817.0,52.7456,52.7635,52.7366,52.7546,26817.0
2017-02-14 15:15:00,58.82,58.86,58.82,58.85,26757.0,52.7456,52.7815,52.7456,52.7725,26757.0
2017-02-14 15:20:00,58.84,58.89,58.83,58.87,27582.0,52.7635,52.8084,52.7546,52.7904,27582.0
2017-02-14 15:25:00,58.88,58.89,58.82,58.83,33734.0,52.7994,52.8084,52.7456,52.7546,33734.0
2017-02-14 15:30:00,58.83,58.84,58.77,58.78,30356.0,52.7546,52.7635,52.7007,52.7097,30356.0
2017-02-14 15:35:00,58.78,58.8,58.77,58.79,21424.0,52.7097,52.7277,52.7007,52.7187,21424.0
2017-02-14 15:40:00,58.79,58.83,58.78,58.79,108599.0,52.7187,52.7546,52.7097,52.7187,108599.0
2017-02-14 15:45:00,58.78,58.78,58.65,58.67,98313.0,52.7097,52.7097,52.5931,52.6111,98313.0
2017-02-14 15:50:00,58.67,58.71,58.6,58.6,138751.0,52.6111,52.6469,52.5483,52.5483,138751.0
2017-02-14 15:55:00,58.59,58.65,58.57,58.64,166065.0,52.5393,52.5931,52.5214,52.5842,166065.0
2017-02-15 09:30:00,58.73,58.85,58.62,58.62,70346.0,52.6649,52.7725,52.5662,52.5662,70346.0
2017-02-15 09:35:00,58.63,58.67,58.46,58.47,32251.0,52.5752,52.6111,52.4228,52.4317,32251.0
2017-02-15 09:40:00,58.48,58.58,58.48,58.57,31762.0,52.4407,52.5304,52.4407,52.5214,31762.0
2017-02-15 09:45:00,58.56,58.56,58.42,58.43,35241.0,52.5124,52.5124,52.3869,52.3959,35241.0
2017-02-15 09:50:00,58.43,58.56,58.42,58.55,36837.0,52.3959,52.5124,52.3869,52.5035,36837.0
2017-02-15 09:55:00,58.55,58.58,58.33,58.34,55974.0,52.5035,52.5304,52.3062,52.3152,55974.0
2017-02-15 10:00:00,58.34,58.48,58.34,58.45,59260.0,52.3152,52.4407,52.3152,52.4138,59260.0
2017-02-15 10:05:00,58.44,58.57,58.44,58.55,65655.0,52.4048,52.5214,52.4048,52.5035,65655.0
2017-02-15 10:10:00,58.55,58.57,58.43,58.48,31463.0,52.5035,52.5214,52.3959,52.4407,31463.0
2017-02-15 10:15:00,58.48,58.55,58.45,58.55,27185.0,52.4407,52.5035,52.4138,52.5035,27185.0
2017-02-15 10:20:00,58.55,58.7,58.55,58.69,29158.0,52.5035,52.638,52.5035,52.629,29158.0
2017-02-15 10:25:00,58.68,58.76,58.68,58.75,31169.0,52.62,52.6918,52.62,52.6828,31169.0
2017-02-15 10:30:00,58.76,58.77,58.65,58.77,32523.0,52.6918,52.7007,52.5931,52.7007,32523.0
2017-02-15 10:35:00,58.76,58.78,58.72,58.75,29000.0,52.6918,52.7097,52.6559,52.6828,29000.0
2017-02-15 10:40:00,58.74,58.78,58.74,58.77,17820.0,52.6738,52.7097,52.6738,52.7007,17820.0
2017-02-15 10:45:00,58.76,58.83,58.75,58.83,23122.0,52.6918,52.7546,52.6828,52.7546,23122.0
2017-02-15 10:50:00,58.85,58.89,58.8,58.85,32443.0,52.7725,52.8084,52.7277,52.7725,32443.0
2017-02-15 10:55:00,58.85,58.87,58.85,58.86,21039.0,52.7725,52.7904,52.7725,52.7815,21039.0
2017-02-15 11:00:00,58.86,58.86,58.75,58.83,35193.0,52.7815,52.7815,52.6828,52.7546,35193.0
2017-02-15 11:05:00,58.83,58.86,58.82,58.86,26518.0,52.7546,52.7815,52.7456,52.7815,26518.0
2017-02-15 11:10:00,58.85,58.91,58.85,58.9,25491.0,52.7725,52.8263,52.7725,52.8173,25491.0
2017-02-15 11:15:00,58.9,59.0,58.89,58.98,37185.0,52.8173,52.907,52.8084,52.8891,37185.0
2017-02-15 11:20:00,58.99,58.99,58.9,58.97,31444.0,52.898,52.898,52.8173,52.8801,31444.0
2017-02-15 11:25:00,58.97,59.0,58.94,58.96,35215.0,52.8801,52.907,52.8532,52.8711,35215.0
2017-02-15 11:30:00,58.98,58.99,58.88,58.88,21815.0,52.8891,52.898,52.7994,52.7994,21815.0
2017-02-15 11:35:00,58.89,58.89,58.8,58.83,33341.0,52.8084,52.8084,52.7277,52.7546,33341.0
2017-02-15 11:40:00,58.82,58.84,58.78,58.78,28429.0,52.7456,52.7635,52.7097,52.7097,28429.0
2017-02-15 11:45:00,58.8,58.91,58.79,58.9,23460.0,52.7277,52.8263,52.7187,52.8173,23460.0
2017-02-15 11:50:00,58.9,58.97,58.88,58.96,33685.0,52.8173,52.8801,52.7994,52.8711,33685.0
2017-02-15 11:55:00,58.95,58.97,58.89,58.97,22937.0,52.8622,52.8801,52.8084,52.8801,22937.0
2017-02-15 12:00:00,58.96,59.0,58.96,58.96,25032.0,52.8711,52.907,52.8711,52.8711,25032.0
2017-02-15 12:05:00,58.96,58.99,58.94,58.97,15004.0,52.8711,52.898,52.8532,52.8801,15004.0
2017-02-15 12:10:00,58.97,59.06,58.97,59.05,29680.0,52.8801,52.9608,52.8801,52.9518,29680.0
2017-02-15 12:15:00,59.05,59.07,59.03,59.07,20214.0,52.9518,52.9698,52.9339,52.9698,20214.0
2017-02-15 12:20:00,59.06,59.07,59.02,59.06,14938.0,52.9608,52.9698,52.9249,52.9608,14938.0
2017-02-15 12:25:00,59.06,59.09,59.05,59.05,18443.0,52.9608,52.9877,52.9518,52.9518,18443.0
2017-02-15 12:30:00,59.05,59.06,59.03,59.05,27732.0,52.9518,52.9608,52.9339,52.9518,27732.0
2017-02-15 12:35:00,59.05,59.08,59.04,59.07,32613.0,52.9518,52.9787,52.9429,52.9698,32613.0
2017-02-15 12:40:00,59.07,59.07,59.0,59.02,29537.0,52.9698,52.9698,52.907,52.9249,29537.0
2017-02-15 12:45:00,59.02,59.03,58.98,59.0,21292.0,52.9249,52.9339,52.8891,52.907,21292.0
2017-02-15 12:50:00,59.0,59.05,58.99,59.05,26421.0,52.907,52.9518,52.898,52.9518,26421.0
2017-02-15 12:55:00,59.04,59.05,59.0,59.0,28586.0,52.9429,52.9518,52.907,52.907,28586.0
2017-02-15 13:00:00,59.01,59.03,59.0,59.03,23494.0,52.916,52.9339,52.907,52.9339,23494.0
2017-02-15 13:05:00,59.03,59.04,58.99,58.99,28459.0,52.9339,52.9429,52.898,52.898,28459.0
2017-02-15 13:10:00,59.0,59.01,58.92,58.92,36657.0,52.907,52.916,52.8353,52.8353,36657.0
2017-02-15 13:15:00,58.93,58.98,58.92,58.98,23970.0,52.8442,52.8891,52.8353,52.8891,23970.0
2017-02-15 13:20:00,58.98,59.02,58.98,59.01,16657.0,52.8891,52.9249,52.8891,52.916,16657.0
2017-02-15 13:25:00,59.01,59.01,58.97,59.0,26752.0,52.916,52.916,52.8801,52.907,26752.0
2017-02-15 13:30:00,59.0,59.02,58.96,58.99,35794.0,52.907,52.9249,52.8711,52.898,35794.0
2017-02-15 13:35:00,58.99,59.01,58.9,58.91,24450.0,52.898,52.916,52.8173,52.8263,24450.0
2017-02-15 13:40:00,58.91,58.98,58.91,58.96,14890.0,52.8263,52.8891,52.8263,52.8711,14890.0
2017-02-15 13:45:00,58.96,58.98,58.96,58.97,23635.0,52.8711,52.8891,52.8711,52.8801,23635.0
2017-02-15 13:50:00,58.98,59.02,58.96,59.01,36874.0,52.8891,52.9249,52.8711,52.916,36874.0
2017-02-15 13:55:00,59.01,59.05,58.99,58.99,24805.0,52.916,52.9518,52.898,52.898,24805.0
2017-02-15 14:00:00,59.0,59.02,58.96,59.02,36031.0,52.907,52.9249,52.8711,52.9249,36031.0
2017-02-15 14:05:00,59.02,59.02,58.98,59.0,23368.0,52.9249,52.9249,52.8891,52.907,23368.0
2017-02-15 14:10:00,59.0,59.01,58.94,58.98,29824.0,52.907,52.916,52.8532,52.8891,29824.0
2017-02-15 14:15:00,58.98,58.99,58.92,58.98,20968.0,52.8891,52.898,52.8353,52.8891,20968.0
2017-02-15 14:20:00,58.98,59.01,58.97,59.01,19917.0,52.8891,52.916,52.8801,52.916,19917.0
2017-02-15 14:25:00,59.01,59.05,58.98,58.99,34404.0,52.916,52.9518,52.8891,52.898,34404.0
2017-02-15 14:30:00,58.98,59.04,58.98,59.04,19678.0,52.8891,52.9429,52.8891,52.9429,19678.0
2017-02-15 14:35:00,59.04,59.06,58.98,58.99,43693.0,52.9429,52.9608,52.8891,52.898,43693.0
2017-02-15 14:40:00,58.98,59.04,58.98,59.03,25064.0,52.8891,52.9429,52.8891,52.9339,25064.0
2017-02-15 14:45:00,59.02,59.03,59.0,59.02,25033.0,52.9249,52.9339,52.907,52.9249,25033.0
2017-02-15 14:50:00,59.02,59.02,58.98,59.01,33733.0,52.9249,52.9249,52.8891,52.916,33733.0
2017-02-15 14:55:00,59.01,59.02,59.0,59.01,30054.0,52.916,52.9249,52.907,52.916,30054.0
2017-02-15 15:00:00,59.01,59.01,58.98,59.01,64043.0,52.916,52.916,52.8891,52.916,64043.0
2017-02-15 15:05:00,59.01,59.01,58.93,58.94,72864.0,52.916,52.916,52.8442,52.8532,72864.0
2017-02-15 15:10:00,58.95,59.02,58.94,59.02,53707.0,52.8622,52.9249,52.8532,52.9249,53707.0
2017-02-15 15:15:00,59.02,59.11,59.01,59.08,56058.0,52.9249,53.0056,52.916,52.9787,56058.0
2017-02-15 15:20:00,59.07,59.12,59.07,59.11,36177.0,52.9698,53.0146,52.9698,53.0056,36177.0
2017-02-15 15:25:00,59.1,59.1,59.03,59.04,37057.0,52.9967,52.9967,52.9339,52.9429,37057.0
2017-02-15 15:30:00,59.04,59.1,59.04,59.09,40844.0,52.9429,52.9967,52.9429,52.9877,40844.0
2017-02-15 15:35:00,59.08,59.09,59.04,59.07,48430.0,52.9787,52.9877,52.9429,52.9698,48430.0
2017-02-15 15:40:00,59.07,59.08,58.94,59.01,159440.0,52.9698,52.9787,52.8532,52.916,159440.0
2017-02-15 15:45:00,59.02,59.05,59.01,59.02,83055.0,52.9249,52.9518,52.916,52.9249,83055.0
2017-02-15 15:50:00,59.02,59.04,59.0,59.03,80312.0,52.9249,52.9429,52.907,52.9339,80312.0
2017-02-15 15:55:00,59.03,59.03,58.94,59.0,181681.0,52.9339,52.9339,52.8532,52.907,181681.0
2017-02-16 09:30:00,58.94,58.94,58.65,58.77,33417.0,52.8532,52.8532,52.5931,52.7007,33417.0
2017-02-16 09:35:00,58.76,58.78,58.7,58.7,9883.0,52.6918,52.7097,52.638,52.638,9883.0
2017-02-16 09:40:00,58.72,58.73,58.56,58.56,20306.0,52.6559,52.6649,52.5124,52.5124,20306.0
2017-02-16 09:45:00,58.59,58.59,58.46,58.47,32323.0,52.5393,52.5393,52.4228,52.4317,32323.0
2017-02-16 09:50:00,58.48,58.51,58.46,58.48,19293.0,52.4407,52.4676,52.4228,52.4407,19293.0
2017-02-16 09:55:00,58.48,58.55,58.36,58.36,15479.0,52.4407,52.5035,52.3331,52.3331,15479.0
2017-02-16 10:00:00,58.34,58.35,58.25,58.29,18207.0,52.3152,52.3241,52.2345,52.2703,18207.0
2017-02-16 10:05:00,58.28,58.38,58.28,58.35,16567.0,52.2614,52.351,52.2614,52.3241,16567.0
2017-02-16 10:10:00,58.35,58.4,58.3,58.31,13546.0,52.3241,52.369,52.2793,52.2883,13546.0
2017-02-16 10:15:00,58.36,58.36,58.27,58.27,8463.0,52.3331,52.3331,52.2524,52.2524,8463.0
2017-02-16 10:20:00,58.27,58.36,58.26,58.32,16746.0,52.2524,52.3331,52.2434,52.2972,16746.0
2017-02-16 10:25:00,58.34,58.36,58.29,58.35,10445.0,52.3152,52.3331,52.2703,52.3241,10445.0
2017-02-16 10:30:00,58.35,58.49,58.34,58.49,33762.0,52.3241,52.4497,52.3152,52.4497,33762.0
2017-02-16 10:35:00,58.48,58.54,58.47,58.54,19091.0,52.4407,52.4945,52.4317,52.4945,19091.0
2017-02-16 10:40:00,58.55,58.58,58.47,58.5,9891.0,52.5035,52.5304,52.4317,52.4586,9891.0
2017-02-16 10:45:00,58.51,58.52,58.34,58.34,11980.0,52.4676,52.4766,52.3152,52.3152,11980.0
2017-02-16 10:50:00,58.36,58.4,58.33,58.33,13045.0,52.3331,52.369,52.3062,52.3062,13045.0
2017-02-16 10:55:00,58.35,58.49,58.31,58.47,23773.0,52.3241,52.4497,52.2883,52.4317,23773.0
2017-02-16 11:00:00,58.47,58.47,58.34,58.38,18543.0,52.4317,52.4317,52.3152,52.351,18543.0
2017-02-16 11:05:00,58.4,58.47,58.35,58.41,13502.0,52.369,52.4317,52.3241,52.3779,13502.0
2017-02-16 11:10:00,58.43,58.45,58.36,58.41,12451.0,52.3959,52.4138,52.3331,52.3779,12451.0
2017-02-16 11:15:00,58.42,58.54,58.42,58.54,7526.0,52.3869,52.4945,52.3869,52.4945,7526.0
2017-02-16 11:20:00,58.53,58.53,58.44,58.45,17138.0,52.4855,52.4855,52.4048,52.4138,17138.0
2017-02-16 11:25:00,58.46,58.49,58.42,58.46,8492.0,52.4228,52.4497,52.3869,52.4228,8492.0
2017-02-16 11:30:00,58.44,58.47,58.42,58.46,18140.0,52.4048,52.4317,52.3869,52.4228,18140.0
2017-02-16 11:35:00,58.47,58.47,58.33,58.39,14426.0,52.4317,52.4317,52.3062,52.36,14426.0
2017-02-16 11:40:00,58.39,58.44,58.39,58.44,6171.0,52.36,52.4048,52.36,52.4048,6171.0
2017-02-16 11:45:00,58.43,58.43,58.38,58.41,8071.0,52.3959,52.3959,52.351,52.3779,8071.0
2017-02-16 11:50:00,58.41,58.43,58.4,58.43,7228.0,52.3779,52.3959,52.369,52.3959,7228.0
2017-02-16 11:55:00,58.44,58.46,58.4,58.46,11402.0,52.4048,52.4228,52.369,52.4228,11402.0
2017-02-16 12:00:00,58.46,58.47,58.39,58.43,10576.0,52.4228,52.4317,52.36,52.3959,10576.0
2017-02-16 12:05:00,58.43,58.43,58.38,58.38,9606.0,52.3959,52.3959,52.351,52.351,9606.0
2017-02-16 12:10:00,58.4,58.43,58.36,58.36,12070.0,52.369,52.3959,52.3331,52.3331,12070.0
2017-02-16 12:15:00,58.37,58.41,58.36,58.41,8341.0,52.3421,52.3779,52.3331,52.3779,8341.0
2017-02-16 12:20:00,58.41,58.44,58.37,58.37,10877.0,52.3779,52.4048,52.3421,52.3421,10877.0
2017-02-16 12:25:00,58.38,58.43,58.38,58.42,7630.0,52.351,52.3959,52.351,52.3869,7630.0
2017-02-16 12:30:00,58.42,58.46,58.39,58.46,10590.0,52.3869,52.4228,52.36,52.4228,10590.0
2017-02-16 12:35:00,58.47,58.52,58.44,58.48,9132.0,52.4317,52.4766,52.4048,52.4407,9132.0
2017-02-16 12:40:00,58.49,58.54,58.49,58.54,8186.0,52.4497,52.4945,52.4497,52.4945,8186.0
2017-02-16 12:45:00,58.53,58.53,58.46,58.49,8753.0,52.4855,52.4855,52.4228,52.4497,8753.0
2017-02-16 12:50:00,58.49,58.55,58.49,58.53,5313.0,52.4497,52.5035,52.4497,52.4855,5313.0
2017-02-16 12:55:00,58.52,58.52,58.47,58.47,10196.0,52.4766,52.4766,52.4317,52.4317,10196.0
2017-02-16 13:00:00,58.47,58.47,58.42,58.42,6015.0,52.4317,52.4317,52.3869,52.3869,6015.0
2017-02-16 13:05:00,58.42,58.49,58.42,58.47,8462.0,52.3869,52.4497,52.3869,52.4317,8462.0
2017-02-16 13:10:00,58.49,58.49,58.39,58.43,19697.0,52.4497,52.4497,52.36,52.3959,19697.0
2017-02-16 13:15:00,58.43,58.46,58.38,58.42,17737.0,52.3959,52.4228,52.351,52.3869,17737.0
2017-02-16 13:20:00,58.42,58.45,58.39,58.4,16132.0,52.3869,52.4138,52.36,52.369,16132.0
2017-02-16 13:25:00,58.39,58.42,58.35,58.39,9482.0,52.36,52.3869,52.3241,52.36,9482.0
2017-02-16 13:30:00,58.39,58.39,58.35,58.35,10795.0,52.36,52.36,52.3241,52.3241,10795.0
2017-02-16 13:35:00,58.36,58.42,58.35,58.42,7001.0,52.3331,52.3869,52.3241,52.3869,7001.0
2017-02-16 13:40:00,58.41,58.41,58.33,58.33,8061.0,52.3779,52.3779,52.3062,52.3062,8061.0
2017-02-16 13:45:00,58.34,58.39,58.33,58.37,9313.0,52.3152,52.36,52.3062,52.3421,9313.0
2017-02-16 13:50:00,58.38,58.38,58.35,58.37,6216.0,52.351,52.351,52.3241,52.3421,6216.0
2017-02-16 13:55:00,58.37,58.42,58.36,58.38,12245.0,52.3421,52.3869,52.3331,52.351,12245.0
2017-02-16 14:00:00,58.39,58.43,58.38,58.4,20110.0,52.36,52.3959,52.351,52.369,20110.0
2017-02-16 14:05:00,58.39,58.42,58.38,58.39,13890.0,52.36,52.3869,52.351,52.36,13890.0
2017-02-16 14:10:00,58.4,58.43,58.39,58.42,23476.0,52.369,52.3959,52.36,52.3869,23476.0
2017-02-16 14:15:00,58.42,58.43,58.32,58.33,20498.0,52.3869,52.3959,52.2972,52.3062,20498.0
2017-02-16 14:20:00,58.34,58.35,58.25,58.28,21060.0,52.3152,52.3241,52.2345,52.2614,21060.0
2017-02-16 14:25:00,58.28,58.31,58.25,58.29,40059.0,52.2614,52.2883,52.2345,52.2703,40059.0
2017-02-16 14:30:00,58.28,58.33,58.24,58.32,58372.0,52.2614,52.3062,52.2255,52.2972,58372.0
2017-02-16 14:35:00,58.33,58.35,58.3,58.34,9280.0,52.3062,52.3241,52.2793,52.3152,9280.0
2017-02-16 14:40:00,58.34,58.43,58.34,58.41,15079.0,52.3152,52.3959,52.3152,52.3779,15079.0
2017-02-16 14:45:00,58.41,58.47,58.4,58.42,50805.0,52.3779,52.4317,52.369,52.3869,50805.0
2017-02-16 14:50:00,58.41,58.45,58.37,58.45,8362.0,52.3779,52.4138,52.3421,52.4138,8362.0
2017-02-16 14:55:00,58.46,58.53,58.44,58.49,12306.0,52.4228,52.4855,52.4048,52.4497,12306.0
2017-02-16 15:00:00,58.48,58.53,58.47,58.52,12834.0,52.4407,52.4855,52.4317,52.4766,12834.0
2017-02-16 15:05:00,58.53,58.55,58.49,58.54,10899.0,52.4855,52.5035,52.4497,52.4945,10899.0
2017-02-16 15:10:00,58.55,58.57,58.51,58.52,15613.0,52.5035,52.5214,52.4676,52.4766,15613.0
2017-02-16 15:15:00,58.51,58.53,58.49,58.52,11349.0,52.4676,52.4855,52.4497,52.4766,11349.0
2017-02-16 15:20:00,58.51,58.59,58.5,58.59,19530.0,52.4676,52.5393,52.4586,52.5393,19530.0
2017-02-16 15:25:00,58.6,58.61,58.58,58.6,16487.0,52.5483,52.5573,52.5304,52.5483,16487.0
2017-02-16 15:30:00,58.6,58.63,58.54,58.62,23448.0,52.5483,52.5752,52.4945,52.5662,23448.0
2017-02-16 15:35:00,58.61,58.64,58.59,58.64,21588.0,52.5573,52.5842,52.5393,52.5842,21588.0
2017-02-16 15:40:00,58.63,58.65,58.59,58.61,43936.0,52.5752,52.5931,52.5393,52.5573,43936.0
2017-02-16 15:45:00,58.6,58.63,58.58,58.6,42712.0,52.5483,52.5752,52.5304,52.5483,42712.0
2017-02-16 15:50:00,58.6,58.62,58.57,58.62,49868.0,52.5483,52.5662,52.5214,52.5662,49868.0
2017-02-16 15:55:00,58.62,58.66,58.59,58.64,125581.0,52.5662,52.6021,52.5393,52.5842,125581.0
2017-02-17 09:30:00,58.53,58.57,58.3,58.42,148471.0,52.4855,52.5214,52.2793,52.3869,148471.0
2017-02-17 09:35:00,58.39,58.62,58.37,58.5,6780.0,52.36,52.5662,52.3421,52.4586,6780.0
2017-02-17 09:40:00,58.46,58.57,58.46,58.57,5960.0,52.4228,52.5214,52.4228,52.5214,5960.0
2017-02-17 09:45:00,58.57,58.75,58.54,58.75,64613.0,52.5214,52.6828,52.4945,52.6828,64613.0
2017-02-17 09:50:00,58.72,58.73,58.63,58.63,12260.0,52.6559,52.6649,52.5752,52.5752,12260.0
2017-02-17 09:55:00,58.62,58.66,58.6,58.62,7291.0,52.5662,52.6021,52.5483,52.5662,7291.0
2017-02-17 10:00:00,58.62,58.64,58.53,58.62,12416.0,52.5662,52.5842,52.4855,52.5662,12416.0
2017-02-17 10:05:00,58.62,58.66,58.6,58.63,7705.0,52.5662,52.6021,52.5483,52.5752,7705.0
2017-02-17 10:10:00,58.62,58.65,58.59,58.63,12840.0,52.5662,52.5931,52.5393,52.5752,12840.0
2017-02-17 10:15:00,58.64,58.69,58.6,58.65,7825.0,52.5842,52.629,52.5483,52.5931,7825.0
2017-02-17 10:20:00,58.67,58.7,58.61,58.69,4655.0,52.6111,52.638,52.5573,52.629,4655.0
2017-02-17 10:25:00,58.68,58.7,58.64,58.69,5539.0,52.62,52.638,52.5842,52.629,5539.0
2017-02-17 10:30:00,58.67,58.71,58.6,58.69,22084.0,52.6111,52.6469,52.5483,52.629,22084.0
2017-02-17 10:35:00,58.68,58.74,58.67,58.72,22246.0,52.62,52.6738,52.6111,52.6559,22246.0
2017-02-17 10:40:00,58.74,58.74,58.71,58.73,7073.0,52.6738,52.6738,52.6469,52.6649,7073.0
2017-02-17 10:45:00,58.75,58.77,58.72,58.74,8197.0,52.6828,52.7007,52.6559,52.6738,8197.0
2017-02-17 10:50:00,58.73,58.74,58.7,58.73,8776.0,52.6649,52.6738,52.638,52.6649,8776.0
2017-02-17 10:55:00,58.72,58.75,58.7,58.74,104718.0,52.6559,52.6828,52.638,52.6738,104718.0
2017-02-17 11:00:00,58.73,58.8,58.72,58.77,57547.0,52.6649,52.7277,52.6559,52.7007,57547.0
2017-02-17 11:05:00,58.78,58.8,58.66,58.68,33256.0,52.7097,52.7277,52.6021,52.62,33256.0
2017-02-17 11:10:00,58.67,58.75,58.65,58.74,14872.0,52.6111,52.6828,52.5931,52.6738,14872.0
2017-02-17 11:15:00,58.75,58.75,58.66,58.67,9289.0,52.6828,52.6828,52.6021,52.6111,9289.0
2017-02-17 11:20:00,58.67,58.68,58.55,58.67,8725.0,52.6111,52.62,52.5035,52.6111,8725.0
2017-02-17 11:25:00,58.67,58.69,58.6,58.6,8815.0,52.6111,52.629,52.5483,52.5483,8815.0
2017-02-17 11:30:00,58.61,58.64,58.6,58.61,62247.0,52.5573,52.5842,52.5483,52.5573,62247.0
2017-02-17 11:35:00,58.61,58.65,58.58,58.61,77002.0,52.5573,52.5931,52.5304,52.5573,77002.0
2017-02-17 11:40:00,58.61,58.63,58.57,58.58,23615.0,52.5573,52.5752,52.5214,52.5304,23615.0
2017-02-17 11:45:00,58.58,58.6,58.57,58.57,21011.0,52.5304,52.5483,52.5214,52.5214,21011.0
2017-02-17 11:50:00,58.57,58.59,58.56,58.56,9569.0,52.5214,52.5393,52.5124,52.5124,9569.0
2017-02-17 11:55:00,58.56,58.59,58.55,58.57,43488.0,52.5124,52.5393,52.5035,52.5214,43488.0
2017-02-17 12:00:00,58.56,58.64,58.55,58.62,51995.0,52.5124,52.5842,52.5035,52.5662,51995.0
2017-02-17 12:05:00,58.61,58.63,58.57,58.59,26591.0,52.5573,52.5752,52.5214,52.5393,26591.0
2017-02-17 12:10:00,58.6,58.64,58.59,58.6,32849.0,52.5483,52.5842,52.5393,52.5483,32849.0
2017-02-17 12:15:00,58.6,58.63,58.59,58.63,11550.0,52.5483,52.5752,52.5393,52.5752,11550.0
2017-02-17 12:20:00,58.63,58.65,58.6,58.62,43510.0,52.5752,52.5931,52.5483,52.5662,43510.0
2017-02-17 12:25:00,58.63,58.63,58.6,58.61,27334.0,52.5752,52.5752,52.5483,52.5573,27334.0
2017-02-17 12:30:00,58.61,58.63,58.59,58.61,32608.0,52.5573,52.5752,52.5393,52.5573,32608.0
2017-02-17 12:35:00,58.61,58.74,58.61,58.65,35446.0,52.5573,52.6738,52.5573,52.5931,35446.0
2017-02-17 12:40:00,58.65,58.66,58.64,58.65,33183.0,52.5931,52.6021,52.5842,52.5931,33183.0
2017-02-17 12:45:00,58.66,58.67,58.62,58.66,14419.0,52.6021,52.6111,52.5662,52.6021,14419.0
2017-02-17 12:50:00,58.66,58.66,58.63,58.66,5000.0,52.6021,52.6021,52.5752,52.6021,5000.0
2017-02-17 12:55:00,58.66,58.68,58.63,58.68,7468.0,52.6021,52.62,52.5752,52.62,7468.0
2017-02-17 13:00:00,58.69,58.73,58.69,58.69,7134.0,52.629,52.6649,52.629,52.629,7134.0
2017-02-17 13:05:00,58.69,58.69,58.56,58.56,31025.0,52.629,52.629,52.5124,52.5124,31025.0
2017-02-17 13:10:00,58.56,58.6,58.55,58.59,26371.0,52.5124,52.5483,52.5035,52.5393,26371.0
2017-02-17 13:15:00,58.59,58.6,58.56,58.58,8442.0,52.5393,52.5483,52.5124,52.5304,8442.0
2017-02-17 13:20:00,58.6,58.61,58.57,58.57,7588.0,52.5483,52.5573,52.5214,52.5214,7588.0
2017-02-17 13:25:00,58.6,58.63,58.55,58.6,50449.0,52.5483,52.5752,52.5035,52.5483,50449.0
2017-02-17 13:30:00,58.6,58.6,58.56,58.57,17207.0,52.5483,52.5483,52.5124,52.5214,17207.0
2017-02-17 13:35:00,58.57,58.58,58.54,58.57,49662.0,52.5214,52.5304,52.4945,52.5214,49662.0
2017-02-17 13:40:00,58.57,58.59,58.54,58.54,14876.0,52.5214,52.5393,52.4945,52.4945,14876.0
2017-02-17 13:45:00,58.55,58.56,58.53,58.55,8204.0,52.5035,52.5124,52.4855,52.5035,8204.0
2017-02-17 13:50:00,58.56,58.56,58.5,58.51,12571.0,52.5124,52.5124,52.4586,52.4676,12571.0
2017-02-17 13:55:00,58.5,58.53,58.49,58.51,19586.0,52.4586,52.4855,52.4497,52.4676,19586.0
2017-02-17 14:00:00,58.5,58.57,58.5,58.55,22787.0,52.4586,52.5214,52.4586,52.5035,22787.0
2017-02-17 14:05:00,58.54,58.57,58.52,58.56,26364.0,52.4945,52.5214,52.4766,52.5124,26364.0
2017-02-17 14:10:00,58.56,58.58,58.55,58.57,38930.0,52.5124,52.5304,52.5035,52.5214,38930.0
2017-02-17 14:15:00,58.57,58.61,58.57,58.6,23523.0,52.5214,52.5573,52.5214,52.5483,23523.0
2017-02-17 14:20:00,58.6,58.61,58.57,58.59,7583.0,52.5483,52.5573,52.5214,52.5393,7583.0
2017-02-17 14:25:00,58.58,58.61,58.56,58.56,7710.0,52.5304,52.5573,52.5124,52.5124,7710.0
2017-02-17 14:30:00,58.56,58.58,58.52,58.56,93762.0,52.5124,52.5304,52.4766,52.5124,93762.0
2017-02-17 14:35:00,58.56,58.56,58.44,58.46,25604.0,52.5124,52.5124,52.4048,52.4228,25604.0
2017-02-17 14:40:00,58.46,58.46,58.4,58.41,63839.0,52.4228,52.4228,52.369,52.3779,63839.0
2017-02-17 14:45:00,58.42,58.46,58.4,58.42,17706.0,52.3869,52.4228,52.369,52.3869,17706.0
2017-02-17 14:50:00,58.43,58.44,58.41,58.41,12697.0,52.3959,52.4048,52.3779,52.3779,12697.0
2017-02-17 14:55:00,58.42,58.47,58.41,58.46,11582.0,52.3869,52.4317,52.3779,52.4228,11582.0
2017-02-17 15:00:00,58.46,58.51,58.44,58.47,13752.0,52.4228,52.4676,52.4048,52.4317,13752.0
2017-02-17 15:05:00,58.47,58.52,58.47,58.5,19807.0,52.4317,52.4766,52.4317,52.4586,19807.0
2017-02-17 15:10:00,58.49,58.5,58.47,58.48,11033.0,52.4497,52.4586,52.4317,52.4407,11033.0
2017-02-17 15:15:00,58.49,58.51,58.46,58.5,11149.0,52.4497,52.4676,52.4228,52.4586,11149.0
2017-02-17 15:20:00,58.5,58.51,58.45,58.45,22325.0,52.4586,52.4676,52.4138,52.4138,22325.0
2017-02-17 15:25:00,58.45,58.51,58.43,58.48,19724.0,52.4138,52.4676,52.3959,52.4407,19724.0
2017-02-17 15:30:00,58.48,58.52,58.48,58.49,28671.0,52.4407,52.4766,52.4407,52.4497,28671.0
2017-02-17 15:35:00,58.49,58.5,58.44,58.45,34187.0,52.4497,52.4586,52.4048,52.4138,34187.0
2017-02-17 15:40:00,58.46,58.47,58.44,58.44,30983.0,52.4228,52.4317,52.4048,52.4048,30983.0
2017-02-17 15:45:00,58.45,58.48,58.43,58.45,60345.0,52.4138,52.4407,52.3959,52.4138,60345.0
2017-02-17 15:50:00,58.45,58.46,58.41,58.42,96081.0,52.4138,52.4228,52.3779,52.3869,96081.0
2017-02-17 15:55:00,58.42,58.46,58.38,58.44,211725.0,52.3869,52.4228,52.351,52.4048,211725.0
2017-02-21 09:30:00,58.42,58.57,58.2,58.5,51902.0,52.3869,52.5214,52.1896,52.4586,51902.0
2017-02-21 09:35:00,58.52,58.55,58.33,58.49,22215.0,52.4766,52.5035,52.3062,52.4497,22215.0
2017-02-21 09:40:00,58.49,58.55,58.36,58.36,26571.0,52.4497,52.5035,52.3331,52.3331,26571.0
2017-02-21 09:45:00,58.37,58.4,58.21,58.25,42749.0,52.3421,52.369,52.1986,52.2345,42749.0
2017-02-21 09:50:00,58.25,58.41,58.24,58.33,24538.0,52.2345,52.3779,52.2255,52.3062,24538.0
2017-02-21 09:55:00,58.31,58.34,58.27,58.28,29782.0,52.2883,52.3152,52.2524,52.2614,29782.0
2017-02-21 10:00:00,58.29,58.35,58.23,58.35,28821.0,52.2703,52.3241,52.2165,52.3241,28821.0
2017-02-21 10:05:00,58.35,58.38,58.3,58.32,27971.0,52.3241,52.351,52.2793,52.2972,27971.0
2017-02-21 10:10:00,58.34,58.36,58.31,58.34,21390.0,52.3152,52.3331,52.2883,52.3152,21390.0
2017-02-21 10:15:00,58.33,58.35,58.22,58.22,38316.0,52.3062,52.3241,52.2075,52.2075,38316.0
2017-02-21 10:20:00,58.22,58.25,58.21,58.22,32791.0,52.2075,52.2345,52.1986,52.2075,32791.0
2017-02-21 10:25:00,58.22,58.25,58.19,58.24,24328.0,52.2075,52.2345,52.1806,52.2255,24328.0
2017-02-21 10:30:00,58.23,58.25,58.21,58.24,16673.0,52.2165,52.2345,52.1986,52.2255,16673.0
2017-02-21 10:35:00,58.23,58.23,58.18,58.2,21053.0,52.2165,52.2165,52.1717,52.1896,21053.0
2017-02-21 10:40:00,58.2,58.25,58.2,58.23,46758.0,52.1896,52.2345,52.1896,52.2165,46758.0
2017-02-21 10:45:00,58.24,58.24,58.21,58.21,25770.0,52.2255,52.2255,52.1986,52.1986,25770.0
2017-02-21 10:50:00,58.22,58.23,58.21,58.21,12279.0,52.2075,52.2165,52.1986,52.1986,12279.0
2017-02-21 10:55:00,58.22,58.22,58.19,58.21,19621.0,52.2075,52.2075,52.1806,52.1986,19621.0
2017-02-21 11:00:00,58.22,58.24,58.21,58.23,15880.0,52.2075,52.2255,52.1986,52.2165,15880.0
2017-02-21 11:05:00,58.23,58.24,58.23,58.23,17770.0,52.2165,52.2255,52.2165,52.2165,17770.0
2017-02-21 11:10:00,58.23,58.23,58.14,58.15,85320.0,52.2165,52.2165,52.1358,52.1448,85320.0
2017-02-21 11:15:00,58.16,58.23,58.11,58.23,57885.0,52.1537,52.2165,52.1089,52.2165,57885.0
2017-02-21 11:20:00,58.23,58.24,58.16,58.16,48564.0,52.2165,52.2255,52.1537,52.1537,48564.0
2017-02-21 11:25:00,58.17,58.2,58.13,58.2,26450.0,52.1627,52.1896,52.1268,52.1896,26450.0
2017-02-21 11:30:00,58.2,58.24,58.19,58.19,48050.0,52.1896,52.2255,52.1806,52.1806,48050.0
2017-02-21 11:35:00,58.2,58.21,58.1,58.13,24006.0,52.1896,52.1986,52.0999,52.1268,24006.0
2017-02-21 11:40:00,58.13,58.21,58.13,58.14,33726.0,52.1268,52.1986,52.1268,52.1358,33726.0
2017-02-21 11:45:00,58.15,58.16,58.07,58.08,24496.0,52.1448,52.1537,52.073,52.082,24496.0
2017-02-21 11:50:00,58.08,58.17,58.04,58.16,26594.0,52.082,52.1627,52.0461,52.1537,26594.0
2017-02-21 11:55:00,58.17,58.21,58.11,58.16,33816.0,52.1627,52.1986,52.1089,52.1537,33816.0
2017-02-21 12:00:00,58.16,58.21,58.15,58.17,31636.0,52.1537,52.1986,52.1448,52.1627,31636.0
2017-02-21 12:05:00,58.16,58.18,58.13,58.14,20161.0,52.1537,52.1717,52.1268,52.1358,20161.0
2017-02-21 12:10:00,58.14,58.15,58.11,58.11,18824.0,52.1358,52.1448,52.1089,52.1089,18824.0
2017-02-21 12:15:00,58.12,58.15,58.11,58.14,13795.0,52.1179,52.1448,52.1089,52.1358,13795.0
2017-02-21 12:20:00,58.15,58.19,58.13,58.15,43860.0,52.1448,52.1806,52.1268,52.1448,43860.0
2017-02-21 12:25:00,58.14,58.16,58.09,58.11,25817.0,52.1358,52.1537,52.091,52.1089,25817.0
2017-02-21 12:30:00,58.11,58.15,58.1,58.12,19808.0,52.1089,52.1448,52.0999,52.1179,19808.0
2017-02-21 12:35:00,58.12,58.13,58.1,58.12,16156.0,52.1179,52.1268,52.0999,52.1179,16156.0
2017-02-21 12:40:00,58.12,58.12,58.03,58.04,9584.0,52.1179,52.1179,52.0372,52.0461,9584.0
2017-02-21 12:45:00,58.04,58.04,58.02,58.03,10320.0,52.0461,52.0461,52.0282,52.0372,10320.0
2017-02-21 12:50:00,58.03,58.04,58.01,58.02,9870.0,52.0372,52.0461,52.0192,52.0282,9870.0
2017-02-21 12:55:00,58.02,58.02,57.99,57.99,15536.0,52.0282,52.0282,52.0013,52.0013,15536.0
2017-02-21 13:00:00,58.0,58.03,57.99,58.01,21326.0,52.0103,52.0372,52.0013,52.0192,21326.0
2017-02-21 13:05:00,58.0,58.01,57.94,57.96,56116.0,52.0103,52.0192,51.9565,51.9744,56116.0
2017-02-21 13:10:00,57.95,58.0,57.95,58.0,11703.0,51.9654,52.0103,51.9654,52.0103,11703.0
2017-02-21 13:15:00,57.99,58.01,57.98,57.99,12166.0,52.0013,52.0192,51.9923,52.0013,12166.0
2017-02-21 13:20:00,58.0,58.05,57.99,58.05,15322.0,52.0103,52.0551,52.0013,52.0551,15322.0
2017-02-21 13:25:00,58.04,58.06,58.02,58.05,8458.0,52.0461,52.0641,52.0282,52.0551,8458.0
2017-02-21 13:30:00,58.04,58.05,58.01,58.02,15211.0,52.0461,52.0551,52.0192,52.0282,15211.0
2017-02-21 13:35:00,58.02,58.03,58.0,58.0,12159.0,52.0282,52.0372,52.0103,52.0103,12159.0
2017-02-21 13:40:00,58.0,58.05,58.0,58.03,14044.0,52.0103,52.0551,52.0103,52.0372,14044.0
2017-02-21 13:45:00,58.03,58.04,58.02,58.03,8137.0,52.0372,52.0461,52.0282,52.0372,8137.0
2017-02-21 13:50:00,58.04,58.04,58.0,58.01,17140.0,52.0461,52.0461,52.0103,52.0192,17140.0
2017-02-21 13:55:00,58.02,58.06,58.0,58.05,10606.0,52.0282,52.0641,52.0103,52.0551,10606.0
2017-02-21 14:00:00,58.05,58.06,58.01,58.05,23083.0,52.0551,52.0641,52.0192,52.0551,23083.0
2017-02-21 14:05:00,58.05,58.06,58.02,58.05,21497.0,52.0551,52.0641,52.0282,52.0551,21497.0
2017-02-21 14:10:00,58.04,58.05,58.02,58.04,14006.0,52.0461,52.0551,52.0282,52.0461,14006.0
2017-02-21 14:15:00,58.03,58.04,58.02,58.02,11566.0,52.0372,52.0461,52.0282,52.0282,11566.0
2017-02-21 14:20:00,58.03,58.06,58.03,58.03,32216.0,52.0372,52.0641,52.0372,52.0372,32216.0
2017-02-21 14:25:00,58.04,58.04,58.02,58.02,24985.0,52.0461,52.0461,52.0282,52.0282,24985.0
2017-02-21 14:30:00,58.03,58.03,58.0,58.02,25501.0,52.0372,52.0372,52.0103,52.0282,25501.0
2017-02-21 14:35:00,58.01,58.04,58.01,58.02,20022.0,52.0192,52.0461,52.0192,52.0282,20022.0
2017-02-21 14:40:00,58.03,58.03,58.01,58.03,15853.0,52.0372,52.0372,52.0192,52.0372,15853.0
2017-02-21 14:45:00,58.02,58.03,58.01,58.02,16281.0,52.0282,52.0372,52.0192,52.0282,16281.0
2017-02-21 14:50:00,58.03,58.04,58.01,58.02,20496.0,52.0372,52.0461,52.0192,52.0282,20496.0
2017-02-21 14:55:00,58.03,58.03,57.95,57.95,29746.0,52.0372,52.0372,51.9654,51.9654,29746.0
2017-02-21 15:00:00,57.95,57.95,57.91,57.93,20898.0,51.9654,51.9654,51.9296,51.9475,20898.0
2017-02-21 15:05:00,57.93,58.01,57.92,58.0,32468.0,51.9475,52.0192,51.9385,52.0103,32468.0
2017-02-21 15:10:00,58.0,58.01,57.98,57.99,35408.0,52.0103,52.0192,51.9923,52.0013,35408.0
2017-02-21 15:15:00,58.0,58.01,57.99,58.0,37803.0,52.0103,52.0192,52.0013,52.0103,37803.0
2017-02-21 15:20:00,58.0,58.01,57.99,58.0,45014.0,52.0103,52.0192,52.0013,52.0103,45014.0
2017-02-21 15:25:00,57.99,58.01,57.98,57.98,53749.0,52.0013,52.0192,51.9923,51.9923,53749.0
2017-02-21 15:30:00,57.98,57.99,57.94,57.94,85184.0,51.9923,52.0013,51.9565,51.9565,85184.0
2017-02-21 15:35:00,57.94,57.96,57.86,57.86,80753.0,51.9565,51.9744,51.8847,51.8847,80753.0
2017-02-21 15:40:00,57.86,57.87,57.81,57.86,175268.0,51.8847,51.8937,51.8399,51.8847,175268.0
2017-02-21 15:45:00,57.87,57.98,57.87,57.97,89907.0,51.8937,51.9923,51.8937,51.9834,89907.0
2017-02-21 15:50:00,57.98,58.01,57.97,58.0,67348.0,51.9923,52.0192,51.9834,52.0103,67348.0
2017-02-21 15:55:00,58.0,58.02,57.93,57.93,166213.0,52.0103,52.0282,51.9475,51.9475,166213.0
2017-02-22 09:30:00,57.59,57.69,57.46,57.58,68601.0,51.6426,51.7323,51.526,51.6336,68601.0
2017-02-22 09:35:00,57.59,57.68,57.57,57.67,37889.0,51.6426,51.7233,51.6247,51.7143,37889.0
2017-02-22 09:40:00,57.68,57.8,57.66,57.66,24845.0,51.7233,51.8309,51.7054,51.7054,24845.0
2017-02-22 09:45:00,57.65,57.76,57.58,57.75,98786.0,51.6964,51.7951,51.6336,51.7861,98786.0
2017-02-22 09:50:00,57.75,57.77,57.72,57.76,27354.0,51.7861,51.804,51.7592,51.7951,27354.0
2017-02-22 09:55:00,57.76,57.94,57.76,57.89,49233.0,51.7951,51.9565,51.7951,51.9116,49233.0
2017-02-22 10:00:00,57.89,57.99,57.88,57.97,27159.0,51.9116,52.0013,51.9027,51.9834,27159.0
2017-02-22 10:05:00,57.97,57.99,57.93,57.94,31296.0,51.9834,52.0013,51.9475,51.9565,31296.0
2017-02-22 10:10:00,57.93,57.96,57.83,57.84,52610.0,51.9475,51.9744,51.8578,51.8668,52610.0
2017-02-22 10:15:00,57.84,57.89,57.8,57.87,21230.0,51.8668,51.9116,51.8309,51.8937,21230.0
2017-02-22 10:20:00,57.89,57.9,57.81,57.85,36249.0,51.9116,51.9206,51.8399,51.8758,36249.0
2017-02-22 10:25:00,57.85,57.89,57.82,57.85,17886.0,51.8758,51.9116,51.8489,51.8758,17886.0
2017-02-22 10:30:00,57.86,57.92,57.85,57.92,20182.0,51.8847,51.9385,51.8758,51.9385,20182.0
2017-02-22 10:35:00,57.91,57.92,57.82,57.85,33272.0,51.9296,51.9385,51.8489,51.8758,33272.0
2017-02-22 10:40:00,57.84,57.88,57.81,57.88,21856.0,51.8668,51.9027,51.8399,51.9027,21856.0
2017-02-22 10:45:00,57.89,57.9,57.81,57.83,24007.0,51.9116,51.9206,51.8399,51.8578,24007.0
2017-02-22 10:50:00,57.83,57.9,57.82,57.9,13104.0,51.8578,51.9206,51.8489,51.9206,13104.0
2017-02-22 10:55:00,57.9,57.9,57.82,57.86,20897.0,51.9206,51.9206,51.8489,51.8847,20897.0
2017-02-22 11:00:00,57.86,57.9,57.82,57.84,26564.0,51.8847,51.9206,51.8489,51.8668,26564.0
2017-02-22 11:05:00,57.84,57.92,57.84,57.88,13479.0,51.8668,51.9385,51.8668,51.9027,13479.0
2017-02-22 11:10:00,57.88,57.89,57.7,57.7,34002.0,51.9027,51.9116,51.7412,51.7412,34002.0
2017-02-22 11:15:00,57.7,57.73,57.69,57.73,28089.0,51.7412,51.7682,51.7323,51.7682,28089.0
2017-02-22 11:20:00,57.72,57.77,57.7,57.72,26877.0,51.7592,51.804,51.7412,51.7592,26877.0
2017-02-22 11:25:00,57.73,57.74,57.65,57.65,19835.0,51.7682,51.7771,51.6964,51.6964,19835.0
2017-02-22 11:30:00,57.65,57.72,57.65,57.7,12777.0,51.6964,51.7592,51.6964,51.7412,12777.0
2017-02-22 11:35:00,57.69,57.7,57.65,57.67,30070.0,51.7323,51.7412,51.6964,51.7143,30070.0
2017-02-22 11:40:00,57.67,57.69,57.67,57.68,11965.0,51.7143,51.7323,51.7143,51.7233,11965.0
2017-02-22 11:45:00,57.69,57.72,57.67,57.68,21297.0,51.7323,51.7592,51.7143,51.7233,21297.0
2017-02-22 11:50:00,57.68,57.71,57.65,57.71,15993.0,51.7233,51.7502,51.6964,51.7502,15993.0
2017-02-22 11:55:00,57.71,57.73,57.66,57.67,16952.0,51.7502,51.7682,51.7054,51.7143,16952.0
2017-02-22 12:00:00,57.66,57.68,57.63,57.65,16127.0,51.7054,51.7233,51.6785,51.6964,16127.0
2017-02-22 12:05:00,57.66,57.66,57.63,57.66,14470.0,51.7054,51.7054,51.6785,51.7054,14470.0
2017-02-22 12:10:00,57.65,57.67,57.63,57.65,15938.0,51.6964,51.7143,51.6785,51.6964,15938.0
2017-02-22 12:15:00,57.65,57.74,57.63,57.74,13285.0,51.6964,51.7771,51.6785,51.7771,13285.0
2017-02-22 12:20:00,57.73,57.73,57.7,57.71,12816.0,51.7682,51.7682,51.7412,51.7502,12816.0
2017-02-22 12:25:00,57.7,57.78,57.69,57.75,37637.0,51.7412,51.813,51.7323,51.7861,37637.0
2017-02-22 12:30:00,57.76,57.77,57.68,57.68,21271.0,51.7951,51.804,51.7233,51.7233,21271.0
2017-02-22 12:35:00,57.69,57.71,57.64,57.66,26928.0,51.7323,51.7502,51.6874,51.7054,26928.0
2017-02-22 12:40:00,57.66,57.74,57.66,57.73,22988.0,51.7054,51.7771,51.7054,51.7682,22988.0
2017-02-22 12:45:00,57.73,57.82,57.72,57.79,26405.0,51.7682,51.8489,51.7592,51.822,26405.0
2017-02-22 12:50:00,57.8,57.8,57.77,57.77,11552.0,51.8309,51.8309,51.804,51.804,11552.0
2017-02-22 12:55:00,57.78,57.78,57.73,57.75,19979.0,51.813,51.813,51.7682,51.7861,19979.0
2017-02-22 13:00:00,57.75,57.77,57.74,57.77,18326.0,51.7861,51.804,51.7771,51.804,18326.0
2017-02-22 13:05:00,57.77,57.84,57.77,57.82,17438.0,51.804,51.8668,51.804,51.8489,17438.0
2017-02-22 13:10:00,57.82,57.84,57.76,57.76,25519.0,51.8489,51.8668,51.7951,51.7951,25519.0
2017-02-22 13:15:00,57.76,57.79,57.74,57.77,14156.0,51.7951,51.822,51.7771,51.804,14156.0
2017-02-22 13:20:00,57.78,57.78,57.71,57.72,23564.0,51.813,51.813,51.7502,51.7592,23564.0
2017-02-22 13:25:00,57.72,57.73,57.71,57.72,7877.0,51.7592,51.7682,51.7502,51.7592,7877.0
2017-02-22 13:30:00,57.73,57.74,57.72,57.73,9771.0,51.7682,51.7771,51.7592,51.7682,9771.0
2017-02-22 13:35:00,57.75,57.78,57.73,57.73,18312.0,51.7861,51.813,51.7682,51.7682,18312.0
2017-02-22 13:40:00,57.73,57.75,57.73,57.73,15613.0,51.7682,51.7861,51.7682,51.7682,15613.0
2017-02-22 13:45:00,57.73,57.74,57.68,57.7,14324.0,51.7682,51.7771,51.7233,51.7412,14324.0
2017-02-22 13:50:00,57.69,57.7,57.66,57.67,21293.0,51.7323,51.7412,51.7054,51.7143,21293.0
2017-02-22 13:55:00,57.67,57.67,57.63,57.64,25507.0,51.7143,51.7143,51.6785,51.6874,25507.0
2017-02-22 14:00:00,57.64,57.67,57.63,57.66,26250.0,51.6874,51.7143,51.6785,51.7054,26250.0
2017-02-22 14:05:00,57.66,57.66,57.55,57.56,18613.0,51.7054,51.7054,51.6067,51.6157,18613.0
2017-02-22 14:10:00,57.56,57.61,57.51,57.61,23373.0,51.6157,51.6605,51.5709,51.6605,23373.0
2017-02-22 14:15:00,57.6,57.65,57.56,57.62,28074.0,51.6516,51.6964,51.6157,51.6695,28074.0
2017-02-22 14:20:00,57.62,57.65,57.61,57.65,15041.0,51.6695,51.6964,51.6605,51.6964,15041.0
2017-02-22 14:25:00,57.65,57.66,57.62,57.64,24402.0,51.6964,51.7054,51.6695,51.6874,24402.0
2017-02-22 14:30:00,57.64,57.64,57.59,57.59,13391.0,51.6874,51.6874,51.6426,51.6426,13391.0
2017-02-22 14:35:00,57.6,57.62,57.56,57.56,24662.0,51.6516,51.6695,51.6157,51.6157,24662.0
2017-02-22 14:40:00,57.56,57.57,57.52,57.55,28818.0,51.6157,51.6247,51.5798,51.6067,28818.0
2017-02-22 14:45:00,57.55,57.56,57.5,57.55,21788.0,51.6067,51.6157,51.5619,51.6067,21788.0
2017-02-22 14:50:00,57.55,57.61,57.54,57.61,19163.0,51.6067,51.6605,51.5978,51.6605,19163.0
2017-02-22 14:55:00,57.61,57.61,57.55,57.55,36329.0,51.6605,51.6605,51.6067,51.6067,36329.0
2017-02-22 15:00:00,57.55,57.64,57.54,57.64,22765.0,51.6067,51.6874,51.5978,51.6874,22765.0
2017-02-22 15:05:00,57.63,57.71,57.62,57.69,28032.0,51.6785,51.7502,51.6695,51.7323,28032.0
2017-02-22 15:10:00,57.69,57.75,57.67,57.75,21338.0,51.7323,51.7861,51.7143,51.7861,21338.0
2017-02-22 15:15:00,57.75,57.78,57.72,57.73,32245.0,51.7861,51.813,51.7592,51.7682,32245.0
2017-02-22 15:20:00,57.72,57.8,57.72,57.75,20564.0,51.7592,51.8309,51.7592,51.7861,20564.0
2017-02-22 15:25:00,57.75,57.78,57.74,57.78,21354.0,51.7861,51.813,51.7771,51.813,21354.0
2017-02-22 15:30:00,57.78,57.82,57.76,57.8,41633.0,51.813,51.8489,51.7951,51.8309,41633.0
2017-02-22 15:35:00,57.8,57.8,57.75,57.76,31263.0,51.8309,51.8309,51.7861,51.7951,31263.0
2017-02-22 15:40:00,57.76,57.78,57.73,57.78,41386.0,51.7951,51.813,51.7682,51.813,41386.0
2017-02-22 15:45:00,57.78,57.79,57.73,57.73,42912.0,51.813,51.822,51.7682,51.7682,42912.0
2017-02-22 15:50:00,57.74,57.78,57.74,57.77,114068.0,51.7771,51.813,51.7771,51.804,114068.0
2017-02-22 15:55:00,57.77,57.81,57.73,57.73,191714.0,51.804,51.8399,51.7682,51.7682,191714.0
2017-02-23 09:30:00,57.86,58.11,57.85,58.03,110598.0,51.8847,52.1089,51.8758,52.0372,110598.0
2017-02-23 09:35:00,58.08,58.1,57.98,58.06,89450.0,52.082,52.0999,51.9923,52.0641,89450.0
2017-02-23 09:40:00,58.06,58.28,58.04,58.26,50078.0,52.0641,52.2614,52.0461,52.2434,50078.0
2017-02-23 09:45:00,58.27,58.32,58.2,58.28,44940.0,52.2524,52.2972,52.1896,52.2614,44940.0
2017-02-23 09:50:00,58.28,58.29,58.22,58.24,23285.0,52.2614,52.2703,52.2075,52.2255,23285.0
2017-02-23 09:55:00,58.25,58.25,58.1,58.2,20750.0,52.2345,52.2345,52.0999,52.1896,20750.0
2017-02-23 10:00:00,58.18,58.19,58.04,58.06,28196.0,52.1717,52.1806,52.0461,52.0641,28196.0
2017-02-23 10:05:00,58.05,58.06,57.89,57.92,21206.0,52.0551,52.0641,51.9116,51.9385,21206.0
2017-02-23 10:10:00,57.93,57.98,57.85,57.89,23929.0,51.9475,51.9923,51.8758,51.9116,23929.0
2017-02-23 10:15:00,57.89,57.99,57.86,57.98,33099.0,51.9116,52.0013,51.8847,51.9923,33099.0
2017-02-23 10:20:00,57.98,58.0,57.9,57.94,36921.0,51.9923,52.0103,51.9206,51.9565,36921.0
2017-02-23 10:25:00,57.94,58.0,57.92,57.97,28740.0,51.9565,52.0103,51.9385,51.9834,28740.0
2017-02-23 10:30:00,57.97,57.98,57.91,57.97,9850.0,51.9834,51.9923,51.9296,51.9834,9850.0
2017-02-23 10:35:00,57.97,57.97,57.84,57.84,11855.0,51.9834,51.9834,51.8668,51.8668,11855.0
2017-02-23 10:40:00,57.84,57.9,57.79,57.9,21536.0,51.8668,51.9206,51.822,51.9206,21536.0
2017-02-23 10:45:00,57.89,57.94,57.86,57.89,29655.0,51.9116,51.9565,51.8847,51.9116,29655.0
2017-02-23 10:50:00,57.9,57.9,57.83,57.85,11976.0,51.9206,51.9206,51.8578,51.8758,11976.0
2017-02-23 10:55:00,57.84,57.88,57.81,57.88,16172.0,51.8668,51.9027,51.8399,51.9027,16172.0
2017-02-23 11:00:00,57.88,57.92,57.85,57.89,18114.0,51.9027,51.9385,51.8758,51.9116,18114.0
2017-02-23 11:05:00,57.89,57.96,57.88,57.9,16939.0,51.9116,51.9744,51.9027,51.9206,16939.0
2017-02-23 11:10:00,57.9,57.94,57.84,57.91,37331.0,51.9206,51.9565,51.8668,51.9296,37331.0
2017-02-23 11:15:00,57.93,57.96,57.9,57.96,29069.0,51.9475,51.9744,51.9206,51.9744,29069.0
2017-02-23 11:20:00,57.95,57.97,57.93,57.97,57874.0,51.9654,51.9834,51.9475,51.9834,57874.0
2017-02-23 11:25:00,57.97,58.07,57.97,58.02,76333.0,51.9834,52.073,51.9834,52.0282,76333.0
2017-02-23 11:30:00,58.03,58.07,58.02,58.04,20447.0,52.0372,52.073,52.0282,52.0461,20447.0
2017-02-23 11:35:00,58.03,58.07,57.99,58.05,34394.0,52.0372,52.073,52.0013,52.0551,34394.0
2017-02-23 11:40:00,58.05,58.06,58.01,58.05,15524.0,52.0551,52.0641,52.0192,52.0551,15524.0
2017-02-23 11:45:00,58.05,58.08,58.03,58.08,37812.0,52.0551,52.082,52.0372,52.082,37812.0
2017-02-23 11:50:00,58.08,58.13,58.07,58.11,41642.0,52.082,52.1268,52.073,52.1089,41642.0
2017-02-23 11:55:00,58.1,58.11,58.07,58.07,9770.0,52.0999,52.1089,52.073,52.073,9770.0
2017-02-23 12:00:00,58.07,58.1,58.04,58.09,20637.0,52.073,52.0999,52.0461,52.091,20637.0
2017-02-23 12:05:00,58.1,58.1,57.97,57.98,38411.0,52.0999,52.0999,51.9834,51.9923,38411.0
2017-02-23 12:10:00,57.97,58.01,57.96,57.97,11938.0,51.9834,52.0192,51.9744,51.9834,11938.0
2017-02-23 12:15:00,57.99,58.04,57.98,58.01,54897.0,52.0013,52.0461,51.9923,52.0192,54897.0
2017-02-23 12:20:00,58.01,58.05,58.0,58.02,4723.0,52.0192,52.0551,52.0103,52.0282,4723.0
2017-02-23 12:25:00,58.01,58.06,57.99,58.03,11033.0,52.0192,52.0641,52.0013,52.0372,11033.0
2017-02-23 12:30:00,58.04,58.04,57.97,58.03,74311.0,52.0461,52.0461,51.9834,52.0372,74311.0
2017-02-23 12:35:00,58.04,58.07,58.03,58.04,11288.0,52.0461,52.073,52.0372,52.0461,11288.0
2017-02-23 12:40:00,58.04,58.06,58.01,58.05,8717.0,52.0461,52.0641,52.0192,52.0551,8717.0
2017-02-23 12:45:00,58.04,58.12,58.04,58.12,30948.0,52.0461,52.1179,52.0461,52.1179,30948.0
2017-02-23 12:50:00,58.13,58.15,58.08,58.1,8973.0,52.1268,52.1448,52.082,52.0999,8973.0
2017-02-23 12:55:00,58.09,58.14,58.08,58.11,6392.0,52.091,52.1358,52.082,52.1089,6392.0
2017-02-23 13:00:00,58.11,58.13,58.09,58.1,10863.0,52.1089,52.1268,52.091,52.0999,10863.0
2017-02-23 13:05:00,58.09,58.14,58.09,58.13,9298.0,52.091,52.1358,52.091,52.1268,9298.0
2017-02-23 13:10:00,58.13,58.16,58.06,58.06,34092.0,52.1268,52.1537,52.0641,52.0641,34092.0
2017-02-23 13:15:00,58.06,58.08,58.06,58.07,5433.0,52.0641,52.082,52.0641,52.073,5433.0
2017-02-23 13:20:00,58.08,58.1,58.08,58.09,6178.0,52.082,52.0999,52.082,52.091,6178.0
2017-02-23 13:25:00,58.08,58.09,58.05,58.05,8694.0,52.082,52.091,52.0551,52.0551,8694.0
2017-02-23 13:30:00,58.05,58.09,58.05,58.08,7540.0,52.0551,52.091,52.0551,52.082,7540.0
2017-02-23 13:35:00,58.08,58.09,58.03,58.04,14261.0,52.082,52.091,52.0372,52.0461,14261.0
2017-02-23 13:40:00,58.04,58.06,58.02,58.03,13506.0,52.0461,52.0641,52.0282,52.0372,13506.0
2017-02-23 13:45:00,58.03,58.08,58.02,58.07,13371.0,52.0372,52.082,52.0282,52.073,13371.0
2017-02-23 13:50:00,58.07,58.07,58.03,58.07,19919.0,52.073,52.073,52.0372,52.073,19919.0
2017-02-23 13:55:00,58.07,58.08,58.03,58.06,40469.0,52.073,52.082,52.0372,52.0641,40469.0
2017-02-23 14:00:00,58.07,58.09,58.05,58.05,14470.0,52.073,52.091,52.0551,52.0551,14470.0
2017-02-23 14:05:00,58.05,58.08,58.03,58.07,9940.0,52.0551,52.082,52.0372,52.073,9940.0
2017-02-23 14:10:00,58.07,58.08,58.03,58.07,10811.0,52.073,52.082,52.0372,52.073,10811.0
2017-02-23 14:15:00,58.07,58.07,58.02,58.03,9549.0,52.073,52.073,52.0282,52.0372,9549.0
2017-02-23 14:20:00,58.02,58.03,57.98,58.0,17958.0,52.0282,52.0372,51.9923,52.0103,17958.0
2017-02-23 14:25:00,58.0,58.04,57.99,58.0,161355.0,52.0103,52.0461,52.0013,52.0103,161355.0
2017-02-23 14:30:00,58.01,58.06,58.01,58.06,33030.0,52.0192,52.0641,52.0192,52.0641,33030.0
2017-02-23 14:35:00,58.05,58.07,57.95,57.97,22365.0,52.0551,52.073,51.9654,51.9834,22365.0
2017-02-23 14:40:00,57.98,58.01,57.95,57.95,78350.0,51.9923,52.0192,51.9654,51.9654,78350.0
2017-02-23 14:45:00,57.96,58.0,57.95,57.99,48858.0,51.9744,52.0103,51.9654,52.0013,48858.0
2017-02-23 14:50:00,57.99,58.01,57.97,57.98,14973.0,52.0013,52.0192,51.9834,51.9923,14973.0
2017-02-23 14:55:00,57.98,58.0,57.95,57.99,22031.0,51.9923,52.0103,51.9654,52.0013,22031.0
2017-02-23 15:00:00,58.0,58.03,57.99,58.01,25100.0,52.0103,52.0372,52.0013,52.0192,25100.0
2017-02-23 15:05:00,58.01,58.03,57.99,58.02,37316.0,52.0192,52.0372,52.0013,52.0282,37316.0
2017-02-23 15:10:00,58.02,58.06,58.0,58.04,56208.0,52.0282,52.0641,52.0103,52.0461,56208.0
2017-02-23 15:15:00,58.04,58.07,58.02,58.04,24045.0,52.0461,52.073,52.0282,52.0461,24045.0
2017-02-23 15:20:00,58.04,58.13,58.04,58.1,38851.0,52.0461,52.1268,52.0461,52.0999,38851.0
2017-02-23 15:25:00,58.1,58.1,58.06,58.06,23796.0,52.0999,52.0999,52.0641,52.0641,23796.0
2017-02-23 15:30:00,58.06,58.07,58.01,58.01,37074.0,52.0641,52.073,52.0192,52.0192,37074.0
2017-02-23 15:35:00,58.01,58.1,58.01,58.1,62089.0,52.0192,52.0999,52.0192,52.0999,62089.0
2017-02-23 15:40:00,58.1,58.11,58.04,58.05,55984.0,52.0999,52.1089,52.0461,52.0551,55984.0
2017-02-23 15:45:00,58.04,58.04,57.96,58.03,54490.0,52.0461,52.0461,51.9744,52.0372,54490.0
2017-02-23 15:50:00,58.03,58.06,58.01,58.05,108691.0,52.0372,52.0641,52.0192,52.0551,108691.0
2017-02-23 15:55:00,58.05,58.13,58.04,58.11,145618.0,52.0551,52.1268,52.0461,52.1089,145618.0
2017-02-24 09:30:00,57.77,58.16,57.67,58.03,46260.0,51.804,52.1537,51.7143,52.0372,46260.0
2017-02-24 09:35:00,58.04,58.04,57.85,57.93,33115.0,52.0461,52.0461,51.8758,51.9475,33115.0
2017-02-24 09:40:00,57.92,58.09,57.92,58.08,24109.0,51.9385,52.091,51.9385,52.082,24109.0
2017-02-24 09:45:00,58.08,58.38,58.07,58.29,36519.0,52.082,52.351,52.073,52.2703,36519.0
2017-02-24 09:50:00,58.31,58.42,58.24,58.4,12183.0,52.2883,52.3869,52.2255,52.369,12183.0
2017-02-24 09:55:00,58.42,58.5,58.39,58.5,20948.0,52.3869,52.4586,52.36,52.4586,20948.0
2017-02-24 10:00:00,58.53,58.55,58.39,58.45,22897.0,52.4855,52.5035,52.36,52.4138,22897.0
2017-02-24 10:05:00,58.43,58.47,58.37,58.46,13279.0,52.3959,52.4317,52.3421,52.4228,13279.0
2017-02-24 10:10:00,58.47,58.49,58.37,58.45,14893.0,52.4317,52.4497,52.3421,52.4138,14893.0
2017-02-24 10:15:00,58.44,58.51,58.43,58.5,17398.0,52.4048,52.4676,52.3959,52.4586,17398.0
2017-02-24 10:20:00,58.5,58.62,58.46,58.59,25021.0,52.4586,52.5662,52.4228,52.5393,25021.0
2017-02-24 10:25:00,58.58,58.58,58.46,58.48,12080.0,52.5304,52.5304,52.4228,52.4407,12080.0
2017-02-24 10:30:00,58.48,58.55,58.46,58.53,14027.0,52.4407,52.5035,52.4228,52.4855,14027.0
2017-02-24 10:35:00,58.53,58.55,58.47,58.48,14241.0,52.4855,52.5035,52.4317,52.4407,14241.0
2017-02-24 10:40:00,58.48,58.48,58.43,58.46,13979.0,52.4407,52.4407,52.3959,52.4228,13979.0
2017-02-24 10:45:00,58.45,58.45,58.34,58.35,37350.0,52.4138,52.4138,52.3152,52.3241,37350.0
2017-02-24 10:50:00,58.35,58.38,58.27,58.28,16606.0,52.3241,52.351,52.2524,52.2614,16606.0
2017-02-24 10:55:00,58.27,58.36,58.27,58.36,17425.0,52.2524,52.3331,52.2524,52.3331,17425.0
2017-02-24 11:00:00,58.36,58.42,58.34,58.42,13647.0,52.3331,52.3869,52.3152,52.3869,13647.0
2017-02-24 11:05:00,58.42,58.42,58.39,58.4,7000.0,52.3869,52.3869,52.36,52.369,7000.0
2017-02-24 11:10:00,58.4,58.45,58.38,58.42,141239.0,52.369,52.4138,52.351,52.3869,141239.0
2017-02-24 11:15:00,58.42,58.48,58.41,58.48,12892.0,52.3869,52.4407,52.3779,52.4407,12892.0
2017-02-24 11:20:00,58.49,58.52,58.43,58.47,18830.0,52.4497,52.4766,52.3959,52.4317,18830.0
2017-02-24 11:25:00,58.46,58.46,58.43,58.46,9832.0,52.4228,52.4228,52.3959,52.4228,9832.0
2017-02-24 11:30:00,58.47,58.53,58.46,58.5,9019.0,52.4317,52.4855,52.4228,52.4586,9019.0
2017-02-24 11:35:00,58.5,58.5,58.44,58.44,11453.0,52.4586,52.4586,52.4048,52.4048,11453.0
2017-02-24 11:40:00,58.43,58.44,58.35,58.35,12115.0,52.3959,52.4048,52.3241,52.3241,12115.0
2017-02-24 11:45:00,58.37,58.4,58.36,58.38,10692.0,52.3421,52.369,52.3331,52.351,10692.0
2017-02-24 11:50:00,58.38,58.4,58.33,58.35,15559.0,52.351,52.369,52.3062,52.3241,15559.0
2017-02-24 11:55:00,58.34,58.35,58.29,58.35,9518.0,52.3152,52.3241,52.2703,52.3241,9518.0
2017-02-24 12:00:00,58.35,58.38,58.33,58.36,16054.0,52.3241,52.351,52.3062,52.3331,16054.0
2017-02-24 12:05:00,58.36,58.41,58.36,58.39,14042.0,52.3331,52.3779,52.3331,52.36,14042.0
2017-02-24 12:10:00,58.39,58.43,58.36,58.42,8906.0,52.36,52.3959,52.3331,52.3869,8906.0
2017-02-24 12:15:00,58.41,58.47,58.4,58.42,16086.0,52.3779,52.4317,52.369,52.3869,16086.0
2017-02-24 12:20:00,58.42,58.42,58.37,58.39,12140.0,52.3869,52.3869,52.3421,52.36,12140.0
2017-02-24 12:25:00,58.4,58.44,58.37,58.39,14511.0,52.369,52.4048,52.3421,52.36,14511.0
2017-02-24 12:30:00,58.4,58.43,58.38,58.4,13102.0,52.369,52.3959,52.351,52.369,13102.0
2017-02-24 12:35:00,58.4,58.41,58.38,58.39,4000.0,52.369,52.3779,52.351,52.36,4000.0
2017-02-24 12:40:00,58.4,58.41,58.37,58.38,13074.0,52.369,52.3779,52.3421,52.351,13074.0
2017-02-24 12:45:00,58.38,58.43,58.36,58.41,9968.0,52.351,52.3959,52.3331,52.3779,9968.0
2017-02-24 12:50:00,58.42,58.42,58.37,58.38,12130.0,52.3869,52.3869,52.3421,52.351,12130.0
2017-02-24 12:55:00,58.38,58.43,58.37,58.41,17819.0,52.351,52.3959,52.3421,52.3779,17819.0
2017-02-24 13:00:00,58.41,58.41,58.37,58.39,9792.0,52.3779,52.3779,52.3421,52.36,9792.0
2017-02-24 13:05:00,58.38,58.38,58.28,58.3,15372.0,52.351,52.351,52.2614,52.2793,15372.0
2017-02-24 13:10:00,58.3,58.33,58.29,58.31,7745.0,52.2793,52.3062,52.2703,52.2883,7745.0
2017-02-24 13:15:00,58.31,58.32,58.27,58.29,10762.0,52.2883,52.2972,52.2524,52.2703,10762.0
2017-02-24 13:20:00,58.29,58.32,58.26,58.29,10582.0,52.2703,52.2972,52.2434,52.2703,10582.0
2017-02-24 13:25:00,58.29,58.29,58.25,58.26,5902.0,52.2703,52.2703,52.2345,52.2434,5902.0
2017-02-24 13:30:00,58.25,58.29,58.25,58.27,9630.0,52.2345,52.2703,52.2345,52.2524,9630.0
2017-02-24 13:35:00,58.27,58.28,58.24,58.25,10652.0,52.2524,52.2614,52.2255,52.2345,10652.0
2017-02-24 13:40:00,58.26,58.31,58.26,58.3,16036.0,52.2434,52.2883,52.2434,52.2793,16036.0
2017-02-24 13:45:00,58.3,58.31,58.23,58.23,13349.0,52.2793,52.2883,52.2165,52.2165,13349.0
2017-02-24 13:50:00,58.23,58.26,58.2,58.21,19835.0,52.2165,52.2434,52.1896,52.1986,19835.0
2017-02-24 13:55:00,58.21,58.24,58.2,58.21,11140.0,52.1986,52.2255,52.1896,52.1986,11140.0
2017-02-24 14:00:00,58.22,58.24,58.18,58.21,11690.0,52.2075,52.2255,52.1717,52.1986,11690.0
2017-02-24 14:05:00,58.2,58.21,58.19,58.2,8315.0,52.1896,52.1986,52.1806,52.1896,8315.0
2017-02-24 14:10:00,58.19,58.2,58.16,58.18,16221.0,52.1806,52.1896,52.1537,52.1717,16221.0
2017-02-24 14:15:00,58.17,58.21,58.16,58.21,8254.0,52.1627,52.1986,52.1537,52.1986,8254.0
2017-02-24 14:20:00,58.21,58.22,58.19,58.2,9563.0,52.1986,52.2075,52.1806,52.1896,9563.0
2017-02-24 14:25:00,58.2,58.22,58.19,58.2,25430.0,52.1896,52.2075,52.1806,52.1896,25430.0
2017-02-24 14:30:00,58.21,58.24,58.2,58.21,16566.0,52.1986,52.2255,52.1896,52.1986,16566.0
2017-02-24 14:35:00,58.22,58.26,58.21,58.23,13490.0,52.2075,52.2434,52.1986,52.2165,13490.0
2017-02-24 14:40:00,58.24,58.25,58.22,58.23,9285.0,52.2255,52.2345,52.2075,52.2165,9285.0
2017-02-24 14:45:00,58.23,58.26,58.22,58.26,12332.0,52.2165,52.2434,52.2075,52.2434,12332.0
2017-02-24 14:50:00,58.26,58.28,58.24,58.27,17603.0,52.2434,52.2614,52.2255,52.2524,17603.0
2017-02-24 14:55:00,58.26,58.26,58.2,58.2,11860.0,52.2434,52.2434,52.1896,52.1896,11860.0
2017-02-24 15:00:00,58.22,58.23,58.18,58.19,14806.0,52.2075,52.2165,52.1717,52.1806,14806.0
2017-02-24 15:05:00,58.19,58.22,58.18,58.22,13049.0,52.1806,52.2075,52.1717,52.2075,13049.0
2017-02-24 15:10:00,58.22,58.24,58.19,58.22,22933.0,52.2075,52.2255,52.1806,52.2075,22933.0
2017-02-24 15:15:00,58.22,58.23,58.21,58.21,16908.0,52.2075,52.2165,52.1986,52.1986,16908.0
2017-02-24 15:20:00,58.21,58.24,58.21,58.24,27234.0,52.1986,52.2255,52.1986,52.2255,27234.0
2017-02-24 15:25:00,58.24,58.28,58.22,58.27,17225.0,52.2255,52.2614,52.2075,52.2524,17225.0
2017-02-24 15:30:00,58.27,58.28,58.26,58.27,20176.0,52.2524,52.2614,52.2434,52.2524,20176.0
2017-02-24 15:35:00,58.27,58.27,58.24,58.25,45168.0,52.2524,52.2524,52.2255,52.2345,45168.0
2017-02-24 15:40:00,58.25,58.26,58.24,58.26,57359.0,52.2345,52.2434,52.2255,52.2434,57359.0
2017-02-24 15:45:00,58.26,58.33,58.25,58.3,41590.0,52.2434,52.3062,52.2345,52.2793,41590.0
2017-02-24 15:50:00,58.31,58.33,58.26,58.27,44282.0,52.2883,52.3062,52.2434,52.2524,44282.0
2017-02-24 15:55:00,58.27,58.31,58.24,58.29,129078.0,52.2524,52.2883,52.2255,52.2703,129078.0
2017-02-27 09:30:00,58.25,58.4,58.08,58.3,130977.0,52.2345,52.369,52.082,52.2793,130977.0
2017-02-27 09:35:00,58.3,58.39,58.25,58.37,22081.0,52.2793,52.36,52.2345,52.3421,22081.0
2017-02-27 09:40:00,58.36,58.36,58.26,58.3,40309.0,52.3331,52.3331,52.2434,52.2793,40309.0
2017-02-27 09:45:00,58.31,58.32,58.05,58.1,161201.0,52.2883,52.2972,52.0551,52.0999,161201.0
2017-02-27 09:50:00,58.1,58.17,58.09,58.15,15596.0,52.0999,52.1627,52.091,52.1448,15596.0
2017-02-27 09:55:00,58.14,58.15,57.9,57.99,25994.0,52.1358,52.1448,51.9206,52.0013,25994.0
2017-02-27 10:00:00,57.98,57.98,57.75,57.75,32232.0,51.9923,51.9923,51.7861,51.7861,32232.0
2017-02-27 10:05:00,57.75,57.76,57.7,57.74,39630.0,51.7861,51.7951,51.7412,51.7771,39630.0
2017-02-27 10:10:00,57.74,57.75,57.67,57.69,13679.0,51.7771,51.7861,51.7143,51.7323,13679.0
2017-02-27 10:15:00,57.69,57.7,57.55,57.55,26709.0,51.7323,51.7412,51.6067,51.6067,26709.0
2017-02-27 10:20:00,57.55,57.61,57.54,57.59,33207.0,51.6067,51.6605,51.5978,51.6426,33207.0
2017-02-27 10:25:00,57.6,57.61,57.53,57.54,32147.0,51.6516,51.6605,51.5888,51.5978,32147.0
2017-02-27 10:30:00,57.54,57.56,57.45,57.47,46004.0,51.5978,51.6157,51.5171,51.535,46004.0
2017-02-27 10:35:00,57.48,57.49,57.4,57.41,26426.0,51.544,51.5529,51.4722,51.4812,26426.0
2017-02-27 10:40:00,57.42,57.44,57.36,57.37,22157.0,51.4902,51.5081,51.4364,51.4453,22157.0
2017-02-27 10:45:00,57.38,57.41,57.38,57.4,15361.0,51.4543,51.4812,51.4543,51.4722,15361.0
2017-02-27 10:50:00,57.4,57.41,57.34,57.35,20470.0,51.4722,51.4812,51.4184,51.4274,20470.0
2017-02-27 10:55:00,57.36,57.36,57.26,57.26,10563.0,51.4364,51.4364,51.3467,51.3467,10563.0
2017-02-27 11:00:00,57.27,57.33,57.27,57.28,19114.0,51.3557,51.4095,51.3557,51.3646,19114.0
2017-02-27 11:05:00,57.29,57.31,57.26,57.27,18885.0,51.3736,51.3915,51.3467,51.3557,18885.0
2017-02-27 11:10:00,57.27,57.28,57.22,57.24,18345.0,51.3557,51.3646,51.3108,51.3288,18345.0
2017-02-27 11:15:00,57.24,57.29,57.22,57.29,14748.0,51.3288,51.3736,51.3108,51.3736,14748.0
2017-02-27 11:20:00,57.29,57.32,57.22,57.23,42843.0,51.3736,51.4005,51.3108,51.3198,42843.0
2017-02-27 11:25:00,57.23,57.23,57.15,57.22,21461.0,51.3198,51.3198,51.248,51.3108,21461.0
2017-02-27 11:30:00,57.22,57.23,57.18,57.21,12668.0,51.3108,51.3198,51.275,51.3019,12668.0
2017-02-27 11:35:00,57.22,57.24,57.17,57.21,20872.0,51.3108,51.3288,51.266,51.3019,20872.0
2017-02-27 11:40:00,57.22,57.27,57.2,57.23,85032.0,51.3108,51.3557,51.2929,51.3198,85032.0
2017-02-27 11:45:00,57.23,57.25,57.17,57.21,128318.0,51.3198,51.3377,51.266,51.3019,128318.0
2017-02-27 11:50:00,57.23,57.3,57.21,57.3,38338.0,51.3198,51.3826,51.3019,51.3826,38338.0
2017-02-27 11:55:00,57.31,57.42,57.3,57.39,55828.0,51.3915,51.4902,51.3826,51.4633,55828.0
2017-02-27 12:00:00,57.39,57.42,57.38,57.42,29040.0,51.4633,51.4902,51.4543,51.4902,29040.0
2017-02-27 12:05:00,57.42,57.58,57.42,57.57,87057.0,51.4902,51.6336,51.4902,51.6247,87057.0
2017-02-27 12:10:00,57.56,57.6,57.5,57.5,51010.0,51.6157,51.6516,51.5619,51.5619,51010.0
2017-02-27 12:15:00,57.51,57.56,57.51,57.52,16127.0,51.5709,51.6157,51.5709,51.5798,16127.0
2017-02-27 12:20:00,57.52,57.56,57.5,57.56,20602.0,51.5798,51.6157,51.5619,51.6157,20602.0
2017-02-27 12:25:00,57.54,57.59,57.53,57.58,52544.0,51.5978,51.6426,51.5888,51.6336,52544.0
2017-02-27 12:30:00,57.59,57.66,57.57,57.64,73856.0,51.6426,51.7054,51.6247,51.6874,73856.0
2017-02-27 12:35:00,57.64,57.67,57.63,57.63,18363.0,51.6874,51.7143,51.6785,51.6785,18363.0
2017-02-27 12:40:00,57.63,57.64,57.58,57.61,59398.0,51.6785,51.6874,51.6336,51.6605,59398.0
2017-02-27 12:45:00,57.6,57.62,57.53,57.53,20858.0,51.6516,51.6695,51.5888,51.5888,20858.0
2017-02-27 12:50:00,57.53,57.55,57.51,57.53,11132.0,51.5888,51.6067,51.5709,51.5888,11132.0
2017-02-27 12:55:00,57.53,57.53,57.5,57.51,68549.0,51.5888,51.5888,51.5619,51.5709,68549.0
2017-02-27 13:00:00,57.52,57.53,57.5,57.5,23191.0,51.5798,51.5888,51.5619,51.5619,23191.0
2017-02-27 13:05:00,57.5,57.54,57.48,57.51,25117.0,51.5619,51.5978,51.544,51.5709,25117.0
2017-02-27 13:10:00,57.51,57.59,57.51,57.59,15879.0,51.5709,51.6426,51.5709,51.6426,15879.0
2017-02-27 13:15:00,57.6,57.62,57.58,57.59,13188.0,51.6516,51.6695,51.6336,51.6426,13188.0
2017-02-27 13:20:00,57.6,57.63,57.58,57.63,9757.0,51.6516,51.6785,51.6336,51.6785,9757.0
2017-02-27 13:25:00,57.63,57.65,57.6,57.61,9939.0,51.6785,51.6964,51.6516,51.6605,9939.0
2017-02-27 13:30:00,57.63,57.65,57.61,57.63,7152.0,51.6785,51.6964,51.6605,51.6785,7152.0
2017-02-27 13:35:00,57.65,57.69,57.65,57.68,7560.0,51.6964,51.7323,51.6964,51.7233,7560.0
2017-02-27 13:40:00,57.68,57.69,57.64,57.65,9052.0,51.7233,51.7323,51.6874,51.6964,9052.0
2017-02-27 13:45:00,57.66,57.71,57.65,57.68,19438.0,51.7054,51.7502,51.6964,51.7233,19438.0
2017-02-27 13:50:00,57.69,57.72,57.68,57.7,10884.0,51.7323,51.7592,51.7233,51.7412,10884.0
2017-02-27 13:55:00,57.69,57.71,57.67,57.68,15883.0,51.7323,51.7502,51.7143,51.7233,15883.0
2017-02-27 14:00:00,57.68,57.68,57.64,57.64,8011.0,51.7233,51.7233,51.6874,51.6874,8011.0
2017-02-27 14:05:00,57.64,57.65,57.62,57.64,13462.0,51.6874,51.6964,51.6695,51.6874,13462.0
2017-02-27 14:10:00,57.64,57.65,57.63,57.63,6396.0,51.6874,51.6964,51.6785,51.6785,6396.0
2017-02-27 14:15:00,57.64,57.64,57.59,57.6,20003.0,51.6874,51.6874,51.6426,51.6516,20003.0
2017-02-27 14:20:00,57.6,57.63,57.59,57.6,9801.0,51.6516,51.6785,51.6426,51.6516,9801.0
2017-02-27 14:25:00,57.61,57.65,57.59,57.61,18302.0,51.6605,51.6964,51.6426,51.6605,18302.0
2017-02-27 14:30:00,57.62,57.64,57.61,57.61,14202.0,51.6695,51.6874,51.6605,51.6605,14202.0
2017-02-27 14:35:00,57.61,57.65,57.61,57.63,10215.0,51.6605,51.6964,51.6605,51.6785,10215.0
2017-02-27 14:40:00,57.63,57.63,57.58,57.59,17830.0,51.6785,51.6785,51.6336,51.6426,17830.0
2017-02-27 14:45:00,57.6,57.61,57.59,57.61,13730.0,51.6516,51.6605,51.6426,51.6605,13730.0
2017-02-27 14:50:00,57.6,57.61,57.58,57.6,12005.0,51.6516,51.6605,51.6336,51.6516,12005.0
2017-02-27 14:55:00,57.61,57.61,57.59,57.61,10016.0,51.6605,51.6605,51.6426,51.6605,10016.0
2017-02-27 15:00:00,57.61,57.63,57.59,57.61,19763.0,51.6605,51.6785,51.6426,51.6605,19763.0
2017-02-27 15:05:00,57.61,57.66,57.6,57.66,25158.0,51.6605,51.7054,51.6516,51.7054,25158.0
2017-02-27 15:10:00,57.65,57.66,57.63,57.65,21856.0,51.6964,51.7054,51.6785,51.6964,21856.0
2017-02-27 15:15:00,57.65,57.68,57.64,57.67,37693.0,51.6964,51.7233,51.6874,51.7143,37693.0
2017-02-27 15:20:00,57.67,57.76,57.62,57.76,56101.0,51.7143,51.7951,51.6695,51.7951,56101.0
2017-02-27 15:25:00,57.76,57.76,57.69,57.7,71871.0,51.7951,51.7951,51.7323,51.7412,71871.0
2017-02-27 15:30:00,57.71,57.72,57.67,57.71,34250.0,51.7502,51.7592,51.7143,51.7502,34250.0
2017-02-27 15:35:00,57.71,57.71,57.64,57.64,36716.0,51.7502,51.7502,51.6874,51.6874,36716.0
2017-02-27 15:40:00,57.65,57.68,57.64,57.66,51264.0,51.6964,51.7233,51.6874,51.7054,51264.0
2017-02-27 15:45:00,57.66,57.69,57.66,57.68,58598.0,51.7054,51.7323,51.7054,51.7233,58598.0
2017-02-27 15:50:00,57.69,57.7,57.65,57.65,63052.0,51.7323,51.7412,51.6964,51.6964,63052.0
2017-02-27 15:55:00,57.66,57.7,57.65,57.69,146811.0,51.7054,51.7412,51.6964,51.7323,146811.0
2017-02-28 09:30:00,57.48,57.64,57.37,57.56,70442.0,51.544,51.6874,51.4453,51.6157,70442.0
2017-02-28 09:35:00,57.54,57.54,57.21,57.3,26625.0,51.5978,51.5978,51.3019,51.3826,26625.0
2017-02-28 09:40:00,57.32,57.41,57.23,57.24,20836.0,51.4005,51.4812,51.3198,51.3288,20836.0
2017-02-28 09:45:00,57.21,57.27,57.13,57.14,31311.0,51.3019,51.3557,51.2301,51.2391,31311.0
2017-02-28 09:50:00,57.16,57.22,57.12,57.16,28283.0,51.257,51.3108,51.2211,51.257,28283.0
2017-02-28 09:55:00,57.18,57.2,57.11,57.2,12182.0,51.275,51.2929,51.2122,51.2929,12182.0
2017-02-28 10:00:00,57.23,57.29,57.16,57.16,33657.0,51.3198,51.3736,51.257,51.257,33657.0
2017-02-28 10:05:00,57.19,57.22,57.17,57.18,25725.0,51.2839,51.3108,51.266,51.275,25725.0
2017-02-28 10:10:00,57.19,57.21,57.11,57.12,25689.0,51.2839,51.3019,51.2122,51.2211,25689.0
2017-02-28 10:15:00,57.12,57.12,57.03,57.08,23853.0,51.2211,51.2211,51.1404,51.1853,23853.0
2017-02-28 10:20:00,57.05,57.13,56.99,57.03,42164.0,51.1584,51.2301,51.1046,51.1404,42164.0
2017-02-28 10:25:00,57.04,57.04,56.97,57.03,10648.0,51.1494,51.1494,51.0866,51.1404,10648.0
2017-02-28 10:30:00,57.03,57.1,57.02,57.06,27830.0,51.1404,51.2032,51.1315,51.1673,27830.0
2017-02-28 10:35:00,57.06,57.08,57.01,57.03,114429.0,51.1673,51.1853,51.1225,51.1404,114429.0
2017-02-28 10:40:00,57.03,57.21,57.02,57.21,53204.0,51.1404,51.3019,51.1315,51.3019,53204.0
2017-02-28 10:45:00,57.21,57.21,57.15,57.18,20198.0,51.3019,51.3019,51.248,51.275,20198.0
2017-02-28 10:50:00,57.18,57.19,57.13,57.16,20353.0,51.275,51.2839,51.2301,51.257,20353.0
2017-02-28 10:55:00,57.17,57.2,57.12,57.17,39478.0,51.266,51.2929,51.2211,51.266,39478.0
2017-02-28 11:00:00,57.16,57.28,57.15,57.27,27922.0,51.257,51.3646,51.248,51.3557,27922.0
2017-02-28 11:05:00,57.27,57.33,57.24,57.25,24614.0,51.3557,51.4095,51.3288,51.3377,24614.0
2017-02-28 11:10:00,57.24,57.33,57.23,57.29,34698.0,51.3288,51.4095,51.3198,51.3736,34698.0
2017-02-28 11:15:00,57.28,57.38,57.28,57.35,22419.0,51.3646,51.4543,51.3646,51.4274,22419.0
2017-02-28 11:20:00,57.35,57.39,57.31,57.34,26619.0,51.4274,51.4633,51.3915,51.4184,26619.0
2017-02-28 11:25:00,57.34,57.38,57.34,57.37,15661.0,51.4184,51.4543,51.4184,51.4453,15661.0
2017-02-28 11:30:00,57.37,57.41,57.37,57.41,18418.0,51.4453,51.4812,51.4453,51.4812,18418.0
2017-02-28 11:35:00,57.39,57.42,57.38,57.4,61133.0,51.4633,51.4902,51.4543,51.4722,61133.0
2017-02-28 11:40:00,57.4,57.48,57.36,57.48,20996.0,51.4722,51.544,51.4364,51.544,20996.0
2017-02-28 11:45:00,57.48,57.51,57.31,57.35,50464.0,51.544,51.5709,51.3915,51.4274,50464.0
2017-02-28 11:50:00,57.34,57.34,57.25,57.25,9227.0,51.4184,51.4184,51.3377,51.3377,9227.0
2017-02-28 11:55:00,57.26,57.31,57.25,57.3,20677.0,51.3467,51.3915,51.3377,51.3826,20677.0
2017-02-28 12:00:00,57.31,57.32,57.24,57.27,12266.0,51.3915,51.4005,51.3288,51.3557,12266.0
2017-02-28 12:05:00,57.26,57.26,57.18,57.18,16670.0,51.3467,51.3467,51.275,51.275,16670.0
2017-02-28 12:10:00,57.16,57.21,57.15,57.15,11229.0,51.257,51.3019,51.248,51.248,11229.0
2017-02-28 12:15:00,57.16,57.17,57.13,57.16,10674.0,51.257,51.266,51.2301,51.257,10674.0
2017-02-28 12:20:00,57.17,57.2,57.15,57.16,12989.0,51.266,51.2929,51.248,51.257,12989.0
2017-02-28 12:25:00,57.17,57.22,57.13,57.19,19764.0,51.266,51.3108,51.2301,51.2839,19764.0
2017-02-28 12:30:00,57.19,57.2,57.16,57.18,13900.0,51.2839,51.2929,51.257,51.275,13900.0
2017-02-28 12:35:00,57.17,57.17,57.12,57.14,12442.0,51.266,51.266,51.2211,51.2391,12442.0
2017-02-28 12:40:00,57.14,57.19,57.13,57.18,19398.0,51.2391,51.2839,51.2301,51.275,19398.0
2017-02-28 12:45:00,57.18,57.25,57.17,57.22,56415.0,51.275,51.3377,51.266,51.3108,56415.0
2017-02-28 12:50:00,57.22,57.25,57.18,57.19,25961.0,51.3108,51.3377,51.275,51.2839,25961.0
2017-02-28 12:55:00,57.19,57.2,57.16,57.17,15906.0,51.2839,51.2929,51.257,51.266,15906.0
2017-02-28 13:00:00,57.17,57.23,57.16,57.22,27384.0,51.266,51.3198,51.257,51.3108,27384.0
2017-02-28 13:05:00,57.21,57.23,57.19,57.2,32946.0,51.3019,51.3198,51.2839,51.2929,32946.0
2017-02-28 13:10:00,57.2,57.22,57.18,57.19,18143.0,51.2929,51.3108,51.275,51.2839,18143.0
2017-02-28 13:15:00,57.19,57.2,57.18,57.19,14275.0,51.2839,51.2929,51.275,51.2839,14275.0
2017-02-28 13:20:00,57.19,57.19,57.13,57.13,21600.0,51.2839,51.2839,51.2301,51.2301,21600.0
2017-02-28 13:25:00,57.12,57.13,57.04,57.04,25332.0,51.2211,51.2301,51.1494,51.1494,25332.0
2017-02-28 13:30:00,57.05,57.1,57.05,57.09,17386.0,51.1584,51.2032,51.1584,51.1942,17386.0
2017-02-28 13:35:00,57.09,57.18,57.08,57.18,13016.0,51.1942,51.275,51.1853,51.275,13016.0
2017-02-28 13:40:00,57.18,57.2,57.14,57.19,17658.0,51.275,51.2929,51.2391,51.2839,17658.0
2017-02-28 13:45:00,57.2,57.23,57.2,57.22,12969.0,51.2929,51.3198,51.2929,51.3108,12969.0
2017-02-28 13:50:00,57.22,57.24,57.18,57.23,23134.0,51.3108,51.3288,51.275,51.3198,23134.0
2017-02-28 13:55:00,57.23,57.24,57.2,57.23,14904.0,51.3198,51.3288,51.2929,51.3198,14904.0
2017-02-28 14:00:00,57.23,57.26,57.18,57.19,29991.0,51.3198,51.3467,51.275,51.2839,29991.0
2017-02-28 14:05:00,57.19,57.2,57.1,57.11,53624.0,51.2839,51.2929,51.2032,51.2122,53624.0
2017-02-28 14:10:00,57.11,57.14,57.1,57.11,25523.0,51.2122,51.2391,51.2032,51.2122,25523.0
2017-02-28 14:15:00,57.11,57.12,57.09,57.11,22369.0,51.2122,51.2211,51.1942,51.2122,22369.0
2017-02-28 14:20:00,57.11,57.11,57.09,57.1,16366.0,51.2122,51.2122,51.1942,51.2032,16366.0
2017-02-28 14:25:00,57.09,57.11,57.08,57.1,35817.0,51.1942,51.2122,51.1853,51.2032,35817.0
2017-02-28 14:30:00,57.1,57.13,57.09,57.12,23020.0,51.2032,51.2301,51.1942,51.2211,23020.0
2017-02-28 14:35:00,57.12,57.13,57.1,57.13,10665.0,51.2211,51.2301,51.2032,51.2301,10665.0
2017-02-28 14:40:00,57.12,57.15,57.12,57.14,16814.0,51.2211,51.248,51.2211,51.2391,16814.0
2017-02-28 14:45:00,57.13,57.22,57.13,57.22,35627.0,51.2301,51.3108,51.2301,51.3108,35627.0
2017-02-28 14:50:00,57.22,57.22,57.14,57.16,35034.0,51.3108,51.3108,51.2391,51.257,35034.0
2017-02-28 14:55:00,57.16,57.19,57.15,57.18,21330.0,51.257,51.2839,51.248,51.275,21330.0
2017-02-28 15:00:00,57.18,57.22,57.16,57.21,26491.0,51.275,51.3108,51.257,51.3019,26491.0
2017-02-28 15:05:00,57.2,57.22,57.19,57.21,28522.0,51.2929,51.3108,51.2839,51.3019,28522.0
2017-02-28 15:10:00,57.21,57.28,57.21,57.27,24212.0,51.3019,51.3646,51.3019,51.3557,24212.0
2017-02-28 15:15:00,57.27,57.32,57.26,57.28,21205.0,51.3557,51.4005,51.3467,51.3646,21205.0
2017-02-28 15:20:00,57.27,57.29,57.25,57.25,22430.0,51.3557,51.3736,51.3377,51.3377,22430.0
2017-02-28 15:25:00,57.25,57.27,57.18,57.18,32795.0,51.3377,51.3557,51.275,51.275,32795.0
2017-02-28 15:30:00,57.18,57.19,57.13,57.15,47252.0,51.275,51.2839,51.2301,51.248,47252.0
2017-02-28 15:35:00,57.16,57.2,57.09,57.12,29727.0,51.257,51.2929,51.1942,51.2211,29727.0
2017-02-28 15:40:00,57.11,57.13,57.08,57.11,53234.0,51.2122,51.2301,51.1853,51.2122,53234.0
2017-02-28 15:45:00,57.11,57.14,57.07,57.12,73720.0,51.2122,51.2391,51.1763,51.2211,73720.0
2017-02-28 15:50:00,57.13,57.17,57.12,57.16,115942.0,51.2301,51.266,51.2211,51.257,115942.0
2017-02-28 15:55:00,57.16,57.18,57.12,57.13,201353.0,51.257,51.275,51.2211,51.2301,201353.0
2017-03-01 09:30:00,57.83,57.98,57.61,57.94,43788.0,51.8578,51.9923,51.6605,51.9565,43788.0
2017-03-01 09:35:00,57.85,58.1,57.85,58.02,40463.0,51.8758,52.0999,51.8758,52.0282,40463.0
2017-03-01 09:40:00,58.05,58.09,57.98,58.09,26150.0,52.0551,52.091,51.9923,52.091,26150.0
2017-03-01 09:45:00,58.08,58.28,58.04,58.25,213492.0,52.082,52.2614,52.0461,52.2345,213492.0
2017-03-01 09:50:00,58.25,58.36,58.23,58.33,57519.0,52.2345,52.3331,52.2165,52.3062,57519.0
2017-03-01 09:55:00,58.33,58.43,58.29,58.43,36455.0,52.3062,52.3959,52.2703,52.3959,36455.0
2017-03-01 10:00:00,58.44,58.62,58.42,58.59,49969.0,52.4048,52.5662,52.3869,52.5393,49969.0
2017-03-01 10:05:00,58.6,58.67,58.55,58.56,29103.0,52.5483,52.6111,52.5035,52.5124,29103.0
2017-03-01 10:10:00,58.56,58.57,58.47,58.52,36793.0,52.5124,52.5214,52.4317,52.4766,36793.0
2017-03-01 10:15:00,58.53,58.65,58.51,58.64,26772.0,52.4855,52.5931,52.4676,52.5842,26772.0
2017-03-01 10:20:00,58.65,58.77,58.65,58.76,26207.0,52.5931,52.7007,52.5931,52.6918,26207.0
2017-03-01 10:25:00,58.76,58.77,58.69,58.7,21821.0,52.6918,52.7007,52.629,52.638,21821.0
2017-03-01 10:30:00,58.71,58.78,58.69,58.75,27477.0,52.6469,52.7097,52.629,52.6828,27477.0
2017-03-01 10:35:00,58.75,58.84,58.75,58.78,27164.0,52.6828,52.7635,52.6828,52.7097,27164.0
2017-03-01 10:40:00,58.79,58.8,58.7,58.72,36276.0,52.7187,52.7277,52.638,52.6559,36276.0
2017-03-01 10:45:00,58.72,58.75,58.68,58.68,35098.0,52.6559,52.6828,52.62,52.62,35098.0
2017-03-01 10:50:00,58.69,58.76,58.68,58.75,20645.0,52.629,52.6918,52.62,52.6828,20645.0
2017-03-01 10:55:00,58.75,58.84,58.75,58.83,21635.0,52.6828,52.7635,52.6828,52.7546,21635.0
2017-03-01 11:00:00,58.83,58.87,58.8,58.83,24672.0,52.7546,52.7904,52.7277,52.7546,24672.0
2017-03-01 11:05:00,58.83,58.9,58.81,58.9,29846.0,52.7546,52.8173,52.7366,52.8173,29846.0
2017-03-01 11:10:00,58.9,58.91,58.85,58.9,39758.0,52.8173,52.8263,52.7725,52.8173,39758.0
2017-03-01 11:15:00,58.9,58.95,58.88,58.95,25346.0,52.8173,52.8622,52.7994,52.8622,25346.0
2017-03-01 11:20:00,58.96,58.96,58.89,58.91,27520.0,52.8711,52.8711,52.8084,52.8263,27520.0
2017-03-01 11:25:00,58.9,59.0,58.9,58.99,37112.0,52.8173,52.907,52.8173,52.898,37112.0
2017-03-01 11:30:00,58.98,59.05,58.95,59.02,59564.0,52.8891,52.9518,52.8622,52.9249,59564.0
2017-03-01 11:35:00,59.02,59.06,59.02,59.04,26404.0,52.9249,52.9608,52.9249,52.9429,26404.0
2017-03-01 11:40:00,59.03,59.04,59.0,59.01,16289.0,52.9339,52.9429,52.907,52.916,16289.0
2017-03-01 11:45:00,59.0,59.0,58.92,58.94,25152.0,52.907,52.907,52.8353,52.8532,25152.0
2017-03-01 11:50:00,58.93,58.97,58.89,58.92,21828.0,52.8442,52.8801,52.8084,52.8353,21828.0
2017-03-01 11:55:00,58.94,58.95,58.9,58.92,18352.0,52.8532,52.8622,52.8173,52.8353,18352.0
2017-03-01 12:00:00,58.93,59.05,58.91,59.03,17597.0,52.8442,52.9518,52.8263,52.9339,17597.0
2017-03-01 12:05:00,59.03,59.08,59.02,59.06,19942.0,52.9339,52.9787,52.9249,52.9608,19942.0
2017-03-01 12:10:00,59.05,59.1,59.04,59.08,19758.0,52.9518,52.9967,52.9429,52.9787,19758.0
2017-03-01 12:15:00,59.08,59.1,58.99,59.0,30307.0,52.9787,52.9967,52.898,52.907,30307.0
2017-03-01 12:20:00,59.0,59.03,58.99,58.99,20160.0,52.907,52.9339,52.898,52.898,20160.0
2017-03-01 12:25:00,58.99,59.01,58.92,58.93,82089.0,52.898,52.916,52.8353,52.8442,82089.0
2017-03-01 12:30:00,58.93,58.96,58.91,58.96,18831.0,52.8442,52.8711,52.8263,52.8711,18831.0
2017-03-01 12:35:00,58.95,59.03,58.95,59.01,37321.0,52.8622,52.9339,52.8622,52.916,37321.0
2017-03-01 12:40:00,59.01,59.03,59.0,59.01,12184.0,52.916,52.9339,52.907,52.916,12184.0
2017-03-01 12:45:00,59.01,59.03,59.0,59.01,15525.0,52.916,52.9339,52.907,52.916,15525.0
2017-03-01 12:50:00,59.01,59.01,58.99,59.0,31334.0,52.916,52.916,52.898,52.907,31334.0
2017-03-01 12:55:00,59.0,59.03,59.0,59.01,26117.0,52.907,52.9339,52.907,52.916,26117.0
2017-03-01 13:00:00,59.0,59.1,59.0,59.1,15076.0,52.907,52.9967,52.907,52.9967,15076.0
2017-03-01 13:05:00,59.1,59.1,59.0,59.01,37589.0,52.9967,52.9967,52.907,52.916,37589.0
2017-03-01 13:10:00,59.01,59.01,58.98,58.99,14452.0,52.916,52.916,52.8891,52.898,14452.0
2017-03-01 13:15:00,58.99,59.03,58.98,58.98,17654.0,52.898,52.9339,52.8891,52.8891,17654.0
2017-03-01 13:20:00,58.99,59.01,58.94,58.96,20271.0,52.898,52.916,52.8532,52.8711,20271.0
2017-03-01 13:25:00,58.96,58.98,58.89,58.93,53117.0,52.8711,52.8891,52.8084,52.8442,53117.0
2017-03-01 13:30:00,58.94,58.97,58.91,58.93,42295.0,52.8532,52.8801,52.8263,52.8442,42295.0
2017-03-01 13:35:00,58.94,58.94,58.85,58.89,49019.0,52.8532,52.8532,52.7725,52.8084,49019.0
2017-03-01 13:40:00,58.89,58.92,58.88,58.9,34410.0,52.8084,52.8353,52.7994,52.8173,34410.0
2017-03-01 13:45:00,58.9,58.95,58.89,58.9,50199.0,52.8173,52.8622,52.8084,52.8173,50199.0
2017-03-01 13:50:00,58.91,58.97,58.9,58.94,36906.0,52.8263,52.8801,52.8173,52.8532,36906.0
2017-03-01 13:55:00,58.94,58.94,58.9,58.91,26474.0,52.8532,52.8532,52.8173,52.8263,26474.0
2017-03-01 14:00:00,58.91,58.93,58.87,58.88,94265.0,52.8263,52.8442,52.7904,52.7994,94265.0
2017-03-01 14:05:00,58.88,58.9,58.86,58.88,30501.0,52.7994,52.8173,52.7815,52.7994,30501.0
2017-03-01 14:10:00,58.89,58.9,58.85,58.89,21096.0,52.8084,52.8173,52.7725,52.8084,21096.0
2017-03-01 14:15:00,58.9,59.01,58.89,58.98,56647.0,52.8173,52.916,52.8084,52.8891,56647.0
2017-03-01 14:20:00,58.98,59.04,58.96,59.04,42911.0,52.8891,52.9429,52.8711,52.9429,42911.0
2017-03-01 14:25:00,59.03,59.03,58.95,59.01,20966.0,52.9339,52.9339,52.8622,52.916,20966.0
2017-03-01 14:30:00,59.01,59.03,59.0,59.0,21741.0,52.916,52.9339,52.907,52.907,21741.0
2017-03-01 14:35:00,59.01,59.01,58.94,58.95,29111.0,52.916,52.916,52.8532,52.8622,29111.0
2017-03-01 14:40:00,58.96,59.0,58.94,58.99,26030.0,52.8711,52.907,52.8532,52.898,26030.0
2017-03-01 14:45:00,59.0,59.03,58.99,59.03,27782.0,52.907,52.9339,52.898,52.9339,27782.0
2017-03-01 14:50:00,59.03,59.04,59.01,59.01,24152.0,52.9339,52.9429,52.916,52.916,24152.0
2017-03-01 14:55:00,59.01,59.06,59.0,59.05,34199.0,52.916,52.9608,52.907,52.9518,34199.0
2017-03-01 15:00:00,59.05,59.09,59.02,59.08,45333.0,52.9518,52.9877,52.9249,52.9787,45333.0
2017-03-01 15:05:00,59.08,59.08,58.97,58.98,48448.0,52.9787,52.9787,52.8801,52.8891,48448.0
2017-03-01 15:10:00,58.98,59.01,58.97,59.0,47134.0,52.8891,52.916,52.8801,52.907,47134.0
2017-03-01 15:15:00,59.0,59.0,58.91,58.94,67107.0,52.907,52.907,52.8263,52.8532,67107.0
2017-03-01 15:20:00,58.95,58.97,58.88,58.91,41336.0,52.8622,52.8801,52.7994,52.8263,41336.0
2017-03-01 15:25:00,58.9,58.91,58.84,58.86,33092.0,52.8173,52.8263,52.7635,52.7815,33092.0
2017-03-01 15:30:00,58.85,58.89,58.82,58.87,42992.0,52.7725,52.8084,52.7456,52.7904,42992.0
2017-03-01 15:35:00,58.88,58.92,58.87,58.91,36603.0,52.7994,52.8353,52.7904,52.8263,36603.0
2017-03-01 15:40:00,58.92,59.01,58.91,59.0,86260.0,52.8353,52.916,52.8263,52.907,86260.0
2017-03-01 15:45:00,59.0,59.01,58.99,58.99,72368.0,52.907,52.916,52.898,52.898,72368.0
2017-03-01 15:50:00,59.0,59.02,58.91,58.92,126486.0,52.907,52.9249,52.8263,52.8353,126486.0
2017-03-01 15:55:00,58.92,58.95,58.9,58.94,189047.0,52.8353,52.8622,52.8173,52.8532,189047.0
2017-03-02 09:30:00,58.89,58.98,58.75,58.94,36588.0,52.8084,52.8891,52.6828,52.8532,36588.0
2017-03-02 09:35:00,58.94,58.94,58.78,58.83,52955.0,52.8532,52.8532,52.7097,52.7546,52955.0
2017-03-02 09:40:00,58.83,58.85,58.73,58.73,20906.0,52.7546,52.7725,52.6649,52.6649,20906.0
2017-03-02 09:45:00,58.72,58.78,58.68,58.73,12347.0,52.6559,52.7097,52.62,52.6649,12347.0
2017-03-02 09:50:00,58.73,58.75,58.65,58.74,15931.0,52.6649,52.6828,52.5931,52.6738,15931.0
2017-03-02 09:55:00,58.75,58.82,58.75,58.79,31173.0,52.6828,52.7456,52.6828,52.7187,31173.0
2017-03-02 10:00:00,58.76,58.78,58.71,58.73,33029.0,52.6918,52.7097,52.6469,52.6649,33029.0
2017-03-02 10:05:00,58.74,58.76,58.67,58.68,67971.0,52.6738,52.6918,52.6111,52.62,67971.0
2017-03-02 10:10:00,58.68,58.69,58.61,58.62,49868.0,52.62,52.629,52.5573,52.5662,49868.0
2017-03-02 10:15:00,58.61,58.65,58.56,58.65,32732.0,52.5573,52.5931,52.5124,52.5931,32732.0
2017-03-02 10:20:00,58.65,58.74,58.64,58.74,14447.0,52.5931,52.6738,52.5842,52.6738,14447.0
2017-03-02 10:25:00,58.76,58.76,58.66,58.7,19654.0,52.6918,52.6918,52.6021,52.638,19654.0
2017-03-02 10:30:00,58.7,58.7,58.61,58.62,16838.0,52.638,52.638,52.5573,52.5662,16838.0
2017-03-02 10:35:00,58.62,58.66,58.61,58.66,30068.0,52.5662,52.6021,52.5573,52.6021,30068.0
2017-03-02 10:40:00,58.65,58.65,58.6,58.65,22314.0,52.5931,52.5931,52.5483,52.5931,22314.0
2017-03-02 10:45:00,58.64,58.68,58.64,58.66,17261.0,52.5842,52.62,52.5842,52.6021,17261.0
2017-03-02 10:50:00,58.66,58.7,58.63,58.68,20102.0,52.6021,52.638,52.5752,52.62,20102.0
2017-03-02 10:55:00,58.68,58.69,58.6,58.65,28368.0,52.62,52.629,52.5483,52.5931,28368.0
2017-03-02 11:00:00,58.65,58.66,58.55,58.57,27961.0,52.5931,52.6021,52.5035,52.5214,27961.0
2017-03-02 11:05:00,58.57,58.58,58.52,58.54,15113.0,52.5214,52.5304,52.4766,52.4945,15113.0
2017-03-02 11:10:00,58.54,58.55,58.47,58.52,53199.0,52.4945,52.5035,52.4317,52.4766,53199.0
2017-03-02 11:15:00,58.52,58.58,58.51,58.56,23656.0,52.4766,52.5304,52.4676,52.5124,23656.0
2017-03-02 11:20:00,58.56,58.64,58.56,58.61,20900.0,52.5124,52.5842,52.5124,52.5573,20900.0
2017-03-02 11:25:00,58.62,58.63,58.55,58.57,22432.0,52.5662,52.5752,52.5035,52.5214,22432.0
2017-03-02 11:30:00,58.57,58.58,58.5,58.51,28085.0,52.5214,52.5304,52.4586,52.4676,28085.0
2017-03-02 11:35:00,58.52,58.55,58.5,58.55,27625.0,52.4766,52.5035,52.4586,52.5035,27625.0
2017-03-02 11:40:00,58.55,58.62,58.53,58.62,20840.0,52.5035,52.5662,52.4855,52.5662,20840.0
2017-03-02 11:45:00,58.61,58.61,58.56,58.57,15081.0,52.5573,52.5573,52.5124,52.5214,15081.0
2017-03-02 11:50:00,58.58,58.6,58.56,58.57,11009.0,52.5304,52.5483,52.5124,52.5214,11009.0
2017-03-02 11:55:00,58.57,58.57,58.52,58.53,17969.0,52.5214,52.5214,52.4766,52.4855,17969.0
2017-03-02 12:00:00,58.54,58.58,58.49,58.58,34257.0,52.4945,52.5304,52.4497,52.5304,34257.0
2017-03-02 12:05:00,58.57,58.59,58.51,58.53,7836.0,52.5214,52.5393,52.4676,52.4855,7836.0
2017-03-02 12:10:00,58.53,58.54,58.5,58.51,16284.0,52.4855,52.4945,52.4586,52.4676,16284.0
2017-03-02 12:15:00,58.52,58.55,58.5,58.51,16926.0,52.4766,52.5035,52.4586,52.4676,16926.0
2017-03-02 12:20:00,58.5,58.5,58.4,58.42,11711.0,52.4586,52.4586,52.369,52.3869,11711.0
2017-03-02 12:25:00,58.42,58.46,58.4,58.45,15429.0,52.3869,52.4228,52.369,52.4138,15429.0
2017-03-02 12:30:00,58.44,58.5,58.43,58.48,11264.0,52.4048,52.4586,52.3959,52.4407,11264.0
2017-03-02 12:35:00,58.47,58.49,58.45,58.48,10381.0,52.4317,52.4497,52.4138,52.4407,10381.0
2017-03-02 12:40:00,58.48,58.51,58.46,58.47,23993.0,52.4407,52.4676,52.4228,52.4317,23993.0
2017-03-02 12:45:00,58.47,58.48,58.4,58.41,21967.0,52.4317,52.4407,52.369,52.3779,21967.0
2017-03-02 12:50:00,58.42,58.45,58.41,58.44,11291.0,52.3869,52.4138,52.3779,52.4048,11291.0
2017-03-02 12:55:00,58.45,58.46,58.39,58.44,15003.0,52.4138,52.4228,52.36,52.4048,15003.0
2017-03-02 13:00:00,58.43,58.44,58.39,58.42,16583.0,52.3959,52.4048,52.36,52.3869,16583.0
2017-03-02 13:05:00,58.42,58.44,58.38,58.39,14364.0,52.3869,52.4048,52.351,52.36,14364.0
2017-03-02 13:10:00,58.39,58.42,58.37,58.41,16387.0,52.36,52.3869,52.3421,52.3779,16387.0
2017-03-02 13:15:00,58.4,58.44,58.38,58.43,15134.0,52.369,52.4048,52.351,52.3959,15134.0
2017-03-02 13:20:00,58.42,58.47,58.41,58.46,16329.0,52.3869,52.4317,52.3779,52.4228,16329.0
2017-03-02 13:25:00,58.47,58.52,58.46,58.51,34371.0,52.4317,52.4766,52.4228,52.4676,34371.0
2017-03-02 13:30:00,58.5,58.5,58.44,58.45,22004.0,52.4586,52.4586,52.4048,52.4138,22004.0
2017-03-02 13:35:00,58.45,58.47,58.43,58.45,16316.0,52.4138,52.4317,52.3959,52.4138,16316.0
2017-03-02 13:40:00,58.45,58.47,58.44,58.45,17171.0,52.4138,52.4317,52.4048,52.4138,17171.0
2017-03-02 13:45:00,58.45,58.5,58.44,58.5,30591.0,52.4138,52.4586,52.4048,52.4586,30591.0
2017-03-02 13:50:00,58.5,58.55,58.47,58.52,24734.0,52.4586,52.5035,52.4317,52.4766,24734.0
2017-03-02 13:55:00,58.51,58.55,58.5,58.55,19007.0,52.4676,52.5035,52.4586,52.5035,19007.0
2017-03-02 14:00:00,58.55,58.55,58.51,58.53,21646.0,52.5035,52.5035,52.4676,52.4855,21646.0
2017-03-02 14:05:00,58.53,58.54,58.49,58.49,12143.0,52.4855,52.4945,52.4497,52.4497,12143.0
2017-03-02 14:10:00,58.49,58.5,58.45,58.48,19715.0,52.4497,52.4586,52.4138,52.4407,19715.0
2017-03-02 14:15:00,58.47,58.48,58.44,58.44,26078.0,52.4317,52.4407,52.4048,52.4048,26078.0
2017-03-02 14:20:00,58.44,58.5,58.43,58.48,31118.0,52.4048,52.4586,52.3959,52.4407,31118.0
2017-03-02 14:25:00,58.48,58.59,58.48,58.57,34285.0,52.4407,52.5393,52.4407,52.5214,34285.0
2017-03-02 14:30:00,58.56,58.59,58.54,58.57,40723.0,52.5124,52.5393,52.4945,52.5214,40723.0
2017-03-02 14:35:00,58.57,58.58,58.52,58.58,30442.0,52.5214,52.5304,52.4766,52.5304,30442.0
2017-03-02 14:40:00,58.57,58.57,58.54,58.55,19666.0,52.5214,52.5214,52.4945,52.5035,19666.0
2017-03-02 14:45:00,58.54,58.62,58.54,58.62,41287.0,52.4945,52.5662,52.4945,52.5662,41287.0
2017-03-02 14:50:00,58.62,58.62,58.57,58.61,20098.0,52.5662,52.5662,52.5214,52.5573,20098.0
2017-03-02 14:55:00,58.61,58.64,58.6,58.64,17715.0,52.5573,52.5842,52.5483,52.5842,17715.0
2017-03-02 15:00:00,58.63,58.63,58.56,58.56,24676.0,52.5752,52.5752,52.5124,52.5124,24676.0
2017-03-02 15:05:00,58.55,58.58,58.54,58.55,29001.0,52.5035,52.5304,52.4945,52.5035,29001.0
2017-03-02 15:10:00,58.55,58.56,58.52,58.53,29445.0,52.5035,52.5124,52.4766,52.4855,29445.0
2017-03-02 15:15:00,58.52,58.53,58.46,58.47,70030.0,52.4766,52.4855,52.4228,52.4317,70030.0
2017-03-02 15:20:00,58.47,58.52,58.47,58.51,47985.0,52.4317,52.4766,52.4317,52.4676,47985.0
2017-03-02 15:25:00,58.5,58.53,58.48,58.53,42416.0,52.4586,52.4855,52.4407,52.4855,42416.0
2017-03-02 15:30:00,58.53,58.54,58.5,58.52,68458.0,52.4855,52.4945,52.4586,52.4766,68458.0
2017-03-02 15:35:00,58.51,58.6,58.49,58.59,70678.0,52.4676,52.5483,52.4497,52.5393,70678.0
2017-03-02 15:40:00,58.58,58.6,58.48,58.51,68042.0,52.5304,52.5483,52.4407,52.4676,68042.0
2017-03-02 15:45:00,58.5,58.55,58.5,58.52,94038.0,52.4586,52.5035,52.4586,52.4766,94038.0
2017-03-02 15:50:00,58.52,58.54,58.49,58.54,99867.0,52.4766,52.4945,52.4497,52.4945,99867.0
2017-03-02 15:55:00,58.54,58.57,58.51,58.51,273916.0,52.4945,52.5214,52.4676,52.4676,273916.0
2017-03-03 09:30:00,58.52,58.52,58.19,58.3,59577.0,52.4766,52.4766,52.1806,52.2793,59577.0
2017-03-03 09:35:00,58.3,58.55,58.29,58.36,25430.0,52.2793,52.5035,52.2703,52.3331,25430.0
2017-03-03 09:40:00,58.36,58.47,58.26,58.35,22537.0,52.3331,52.4317,52.2434,52.3241,22537.0
2017-03-03 09:45:00,58.36,58.39,58.26,58.27,31867.0,52.3331,52.36,52.2434,52.2524,31867.0
2017-03-03 09:50:00,58.28,58.33,58.16,58.19,21050.0,52.2614,52.3062,52.1537,52.1806,21050.0
2017-03-03 09:55:00,58.18,58.19,58.07,58.1,22357.0,52.1717,52.1806,52.073,52.0999,22357.0
2017-03-03 10:00:00,58.11,58.27,58.1,58.17,38603.0,52.1089,52.2524,52.0999,52.1627,38603.0
2017-03-03 10:05:00,58.15,58.28,58.15,58.27,20631.0,52.1448,52.2614,52.1448,52.2524,20631.0
2017-03-03 10:10:00,58.26,58.3,58.22,58.29,14671.0,52.2434,52.2793,52.2075,52.2703,14671.0
2017-03-03 10:15:00,58.29,58.47,58.29,58.43,52746.0,52.2703,52.4317,52.2703,52.3959,52746.0
2017-03-03 10:20:00,58.43,58.53,58.4,58.5,35887.0,52.3959,52.4855,52.369,52.4586,35887.0
2017-03-03 10:25:00,58.5,58.5,58.4,58.4,18283.0,52.4586,52.4586,52.369,52.369,18283.0
2017-03-03 10:30:00,58.4,58.46,58.38,58.42,23126.0,52.369,52.4228,52.351,52.3869,23126.0
2017-03-03 10:35:00,58.42,58.44,58.39,58.44,12501.0,52.3869,52.4048,52.36,52.4048,12501.0
2017-03-03 10:40:00,58.43,58.46,58.38,58.4,18983.0,52.3959,52.4228,52.351,52.369,18983.0
2017-03-03 10:45:00,58.41,58.42,58.38,58.42,14581.0,52.3779,52.3869,52.351,52.3869,14581.0
2017-03-03 10:50:00,58.4,58.4,58.34,58.35,47519.0,52.369,52.369,52.3152,52.3241,47519.0
2017-03-03 10:55:00,58.35,58.36,58.3,58.33,36284.0,52.3241,52.3331,52.2793,52.3062,36284.0
2017-03-03 11:00:00,58.33,58.37,58.31,58.35,22828.0,52.3062,52.3421,52.2883,52.3241,22828.0
2017-03-03 11:05:00,58.37,58.4,58.36,58.38,17947.0,52.3421,52.369,52.3331,52.351,17947.0
2017-03-03 11:10:00,58.37,58.44,58.36,58.42,9074.0,52.3421,52.4048,52.3331,52.3869,9074.0
2017-03-03 11:15:00,58.42,58.43,58.36,58.38,33678.0,52.3869,52.3959,52.3331,52.351,33678.0
2017-03-03 11:20:00,58.39,58.46,58.39,58.42,35820.0,52.36,52.4228,52.36,52.3869,35820.0
2017-03-03 11:25:00,58.41,58.41,58.37,58.37,9865.0,52.3779,52.3779,52.3421,52.3421,9865.0
2017-03-03 11:30:00,58.38,58.48,58.38,58.47,21903.0,52.351,52.4407,52.351,52.4317,21903.0
2017-03-03 11:35:00,58.47,58.49,58.44,58.48,11191.0,52.4317,52.4497,52.4048,52.4407,11191.0
2017-03-03 11:40:00,58.48,58.55,58.48,58.55,30320.0,52.4407,52.5035,52.4407,52.5035,30320.0
2017-03-03 11:45:00,58.55,58.56,58.52,58.55,26665.0,52.5035,52.5124,52.4766,52.5035,26665.0
2017-03-03 11:50:00,58.54,58.55,58.51,58.53,11590.0,52.4945,52.5035,52.4676,52.4855,11590.0
2017-03-03 11:55:00,58.53,58.53,58.45,58.48,33886.0,52.4855,52.4855,52.4138,52.4407,33886.0
2017-03-03 12:00:00,58.48,58.53,58.47,58.48,43325.0,52.4407,52.4855,52.4317,52.4407,43325.0
2017-03-03 12:05:00,58.48,58.49,58.46,58.49,8788.0,52.4407,52.4497,52.4228,52.4497,8788.0
2017-03-03 12:10:00,58.48,58.52,58.46,58.47,16263.0,52.4407,52.4766,52.4228,52.4317,16263.0
2017-03-03 12:15:00,58.47,58.55,58.46,58.55,23085.0,52.4317,52.5035,52.4228,52.5035,23085.0
2017-03-03 12:20:00,58.55,58.62,58.55,58.62,29354.0,52.5035,52.5662,52.5035,52.5662,29354.0
2017-03-03 12:25:00,58.61,58.68,58.61,58.67,28521.0,52.5573,52.62,52.5573,52.6111,28521.0
2017-03-03 12:30:00,58.67,58.72,58.65,58.71,28715.0,52.6111,52.6559,52.5931,52.6469,28715.0
2017-03-03 12:35:00,58.71,58.75,58.68,58.73,32719.0,52.6469,52.6828,52.62,52.6649,32719.0
2017-03-03 12:40:00,58.73,58.82,58.7,58.8,26355.0,52.6649,52.7456,52.638,52.7277,26355.0
2017-03-03 12:45:00,58.8,58.81,58.76,58.8,16823.0,52.7277,52.7366,52.6918,52.7277,16823.0
2017-03-03 12:50:00,58.8,58.81,58.76,58.81,33944.0,52.7277,52.7366,52.6918,52.7366,33944.0
2017-03-03 12:55:00,58.8,58.81,58.78,58.8,16244.0,52.7277,52.7366,52.7097,52.7277,16244.0
2017-03-03 13:00:00,58.79,58.85,58.76,58.83,23639.0,52.7187,52.7725,52.6918,52.7546,23639.0
2017-03-03 13:05:00,58.81,58.85,58.76,58.77,15699.0,52.7366,52.7725,52.6918,52.7007,15699.0
2017-03-03 13:10:00,58.77,58.8,58.7,58.71,53002.0,52.7007,52.7277,52.638,52.6469,53002.0
2017-03-03 13:15:00,58.71,58.76,58.69,58.73,33390.0,52.6469,52.6918,52.629,52.6649,33390.0
2017-03-03 13:20:00,58.71,58.74,58.67,58.73,22047.0,52.6469,52.6738,52.6111,52.6649,22047.0
2017-03-03 13:25:00,58.73,58.78,58.72,58.73,57887.0,52.6649,52.7097,52.6559,52.6649,57887.0
2017-03-03 13:30:00,58.73,58.74,58.7,58.73,19318.0,52.6649,52.6738,52.638,52.6649,19318.0
2017-03-03 13:35:00,58.73,58.74,58.7,58.73,24643.0,52.6649,52.6738,52.638,52.6649,24643.0
2017-03-03 13:40:00,58.74,58.8,58.73,58.79,62425.0,52.6738,52.7277,52.6649,52.7187,62425.0
2017-03-03 13:45:00,58.79,58.85,58.78,58.83,15692.0,52.7187,52.7725,52.7097,52.7546,15692.0
2017-03-03 13:50:00,58.84,58.84,58.77,58.78,9543.0,52.7635,52.7635,52.7007,52.7097,9543.0
2017-03-03 13:55:00,58.77,58.8,58.69,58.71,42208.0,52.7007,52.7277,52.629,52.6469,42208.0
2017-03-03 14:00:00,58.7,58.74,58.68,58.69,36995.0,52.638,52.6738,52.62,52.629,36995.0
2017-03-03 14:05:00,58.69,58.72,58.66,58.69,20508.0,52.629,52.6559,52.6021,52.629,20508.0
2017-03-03 14:10:00,58.69,58.75,58.69,58.7,12879.0,52.629,52.6828,52.629,52.638,12879.0
2017-03-03 14:15:00,58.7,58.73,58.69,58.69,24015.0,52.638,52.6649,52.629,52.629,24015.0
2017-03-03 14:20:00,58.69,58.74,58.67,58.71,30280.0,52.629,52.6738,52.6111,52.6469,30280.0
2017-03-03 14:25:00,58.71,58.71,58.64,58.65,25406.0,52.6469,52.6469,52.5842,52.5931,25406.0
2017-03-03 14:30:00,58.65,58.73,58.65,58.73,20516.0,52.5931,52.6649,52.5931,52.6649,20516.0
2017-03-03 14:35:00,58.73,58.75,58.68,58.72,24320.0,52.6649,52.6828,52.62,52.6559,24320.0
2017-03-03 14:40:00,58.71,58.71,58.67,58.7,11605.0,52.6469,52.6469,52.6111,52.638,11605.0
2017-03-03 14:45:00,58.69,58.73,58.69,58.71,28970.0,52.629,52.6649,52.629,52.6469,28970.0
2017-03-03 14:50:00,58.7,58.77,58.68,58.77,56607.0,52.638,52.7007,52.62,52.7007,56607.0
2017-03-03 14:55:00,58.76,58.76,58.72,58.74,16430.0,52.6918,52.6918,52.6559,52.6738,16430.0
2017-03-03 15:00:00,58.73,58.74,58.7,58.71,21225.0,52.6649,52.6738,52.638,52.6469,21225.0
2017-03-03 15:05:00,58.71,58.72,58.69,58.71,28916.0,52.6469,52.6559,52.629,52.6469,28916.0
2017-03-03 15:10:00,58.71,58.74,58.69,58.71,84385.0,52.6469,52.6738,52.629,52.6469,84385.0
2017-03-03 15:15:00,58.71,58.74,58.69,58.72,17787.0,52.6469,52.6738,52.629,52.6559,17787.0
2017-03-03 15:20:00,58.72,58.73,58.69,58.7,22488.0,52.6559,52.6649,52.629,52.638,22488.0
2017-03-03 15:25:00,58.7,58.74,58.69,58.73,21203.0,52.638,52.6738,52.629,52.6649,21203.0
2017-03-03 15:30:00,58.73,58.74,58.7,58.74,73935.0,52.6649,52.6738,52.638,52.6738,73935.0
2017-03-03 15:35:00,58.73,58.78,58.73,58.76,48065.0,52.6649,52.7097,52.6649,52.6918,48065.0
2017-03-03 15:40:00,58.76,58.76,58.7,58.72,47644.0,52.6918,52.6918,52.638,52.6559,47644.0
2017-03-03 15:45:00,58.72,58.72,58.69,58.7,91946.0,52.6559,52.6559,52.629,52.638,91946.0
2017-03-03 15:50:00,58.7,58.74,58.69,58.71,77829.0,52.638,52.6738,52.629,52.6469,77829.0
2017-03-03 15:55:00,58.72,58.76,58.7,58.73,180173.0,52.6559,52.6918,52.638,52.6649,180173.0
2017-03-06 09:30:00,58.42,58.6,58.1,58.58,68035.0,52.3869,52.5483,52.0999,52.5304,68035.0
2017-03-06 09:35:00,58.58,58.61,58.43,58.57,31565.0,52.5304,52.5573,52.3959,52.5214,31565.0
2017-03-06 09:40:00,58.55,58.7,58.55,58.64,20062.0,52.5035,52.638,52.5035,52.5842,20062.0
2017-03-06 09:45:00,58.62,58.73,58.59,58.7,22863.0,52.5662,52.6649,52.5393,52.638,22863.0
2017-03-06 09:50:00,58.7,58.84,58.7,58.8,29583.0,52.638,52.7635,52.638,52.7277,29583.0
2017-03-06 09:55:00,58.8,58.82,58.72,58.79,13309.0,52.7277,52.7456,52.6559,52.7187,13309.0
2017-03-06 10:00:00,58.79,58.88,58.79,58.87,23398.0,52.7187,52.7994,52.7187,52.7904,23398.0
2017-03-06 10:05:00,58.87,58.93,58.77,58.83,78330.0,52.7904,52.8442,52.7007,52.7546,78330.0
2017-03-06 10:10:00,58.83,58.83,58.64,58.66,23961.0,52.7546,52.7546,52.5842,52.6021,23961.0
2017-03-06 10:15:00,58.67,58.75,58.66,58.7,33511.0,52.6111,52.6828,52.6021,52.638,33511.0
2017-03-06 10:20:00,58.7,58.71,58.6,58.68,14872.0,52.638,52.6469,52.5483,52.62,14872.0
2017-03-06 10:25:00,58.65,58.66,58.58,58.6,13552.0,52.5931,52.6021,52.5304,52.5483,13552.0
2017-03-06 10:30:00,58.6,58.61,58.54,58.58,16557.0,52.5483,52.5573,52.4945,52.5304,16557.0
2017-03-06 10:35:00,58.59,58.59,58.52,58.58,21869.0,52.5393,52.5393,52.4766,52.5304,21869.0
2017-03-06 10:40:00,58.58,58.61,58.55,58.55,22210.0,52.5304,52.5573,52.5035,52.5035,22210.0
2017-03-06 10:45:00,58.55,58.67,58.55,58.67,17427.0,52.5035,52.6111,52.5035,52.6111,17427.0
2017-03-06 10:50:00,58.68,58.71,58.65,58.68,34850.0,52.62,52.6469,52.5931,52.62,34850.0
2017-03-06 10:55:00,58.68,58.73,58.67,58.73,18127.0,52.62,52.6649,52.6111,52.6649,18127.0
2017-03-06 11:00:00,58.73,58.81,58.69,58.81,24979.0,52.6649,52.7366,52.629,52.7366,24979.0
2017-03-06 11:05:00,58.82,58.82,58.75,58.75,20041.0,52.7456,52.7456,52.6828,52.6828,20041.0
2017-03-06 11:10:00,58.75,58.8,58.7,58.78,18596.0,52.6828,52.7277,52.638,52.7097,18596.0
2017-03-06 11:15:00,58.78,58.8,58.73,58.78,10299.0,52.7097,52.7277,52.6649,52.7097,10299.0
2017-03-06 11:20:00,58.79,58.86,58.78,58.85,31850.0,52.7187,52.7815,52.7097,52.7725,31850.0
2017-03-06 11:25:00,58.85,58.88,58.82,58.86,16762.0,52.7725,52.7994,52.7456,52.7815,16762.0
2017-03-06 11:30:00,58.86,58.87,58.81,58.86,16872.0,52.7815,52.7904,52.7366,52.7815,16872.0
2017-03-06 11:35:00,58.87,58.89,58.83,58.86,23807.0,52.7904,52.8084,52.7546,52.7815,23807.0
2017-03-06 11:40:00,58.86,58.9,58.86,58.89,21931.0,52.7815,52.8173,52.7815,52.8084,21931.0
2017-03-06 11:45:00,58.89,58.95,58.89,58.95,36280.0,52.8084,52.8622,52.8084,52.8622,36280.0
2017-03-06 11:50:00,58.95,58.99,58.94,58.97,53845.0,52.8622,52.898,52.8532,52.8801,53845.0
2017-03-06 11:55:00,58.97,58.99,58.88,58.88,16686.0,52.8801,52.898,52.7994,52.7994,16686.0
2017-03-06 12:00:00,58.87,58.87,58.78,58.79,17521.0,52.7904,52.7904,52.7097,52.7187,17521.0
2017-03-06 12:05:00,58.79,58.83,58.75,58.81,17552.0,52.7187,52.7546,52.6828,52.7366,17552.0
2017-03-06 12:10:00,58.81,58.89,58.81,58.89,22574.0,52.7366,52.8084,52.7366,52.8084,22574.0
2017-03-06 12:15:00,58.89,58.94,58.87,58.9,27064.0,52.8084,52.8532,52.7904,52.8173,27064.0
2017-03-06 12:20:00,58.89,58.96,58.86,58.95,19956.0,52.8084,52.8711,52.7815,52.8622,19956.0
2017-03-06 12:25:00,58.94,59.0,58.93,58.96,30477.0,52.8532,52.907,52.8442,52.8711,30477.0
2017-03-06 12:30:00,58.96,59.0,58.96,58.96,14023.0,52.8711,52.907,52.8711,52.8711,14023.0
2017-03-06 12:35:00,58.97,58.98,58.93,58.93,15881.0,52.8801,52.8891,52.8442,52.8442,15881.0
2017-03-06 12:40:00,58.94,59.02,58.94,59.0,29412.0,52.8532,52.9249,52.8532,52.907,29412.0
2017-03-06 12:45:00,59.0,59.01,58.94,58.95,22356.0,52.907,52.916,52.8532,52.8622,22356.0
2017-03-06 12:50:00,58.96,59.0,58.93,58.98,12161.0,52.8711,52.907,52.8442,52.8891,12161.0
2017-03-06 12:55:00,58.97,58.97,58.93,58.96,11132.0,52.8801,52.8801,52.8442,52.8711,11132.0
2017-03-06 13:00:00,58.96,59.01,58.95,58.98,18166.0,52.8711,52.916,52.8622,52.8891,18166.0
2017-03-06 13:05:00,58.97,59.0,58.94,58.96,16207.0,52.8801,52.907,52.8532,52.8711,16207.0
2017-03-06 13:10:00,58.96,59.04,58.94,59.02,25039.0,52.8711,52.9429,52.8532,52.9249,25039.0
2017-03-06 13:15:00,59.01,59.08,59.0,59.08,61547.0,52.916,52.9787,52.907,52.9787,61547.0
2017-03-06 13:20:00,59.09,59.18,59.08,59.15,51294.0,52.9877,53.0684,52.9787,53.0415,51294.0
2017-03-06 13:25:00,59.14,59.14,59.08,59.13,20619.0,53.0325,53.0325,52.9787,53.0236,20619.0
2017-03-06 13:30:00,59.12,59.16,59.11,59.12,34624.0,53.0146,53.0505,53.0056,53.0146,34624.0
2017-03-06 13:35:00,59.11,59.14,59.1,59.12,11690.0,53.0056,53.0325,52.9967,53.0146,11690.0
2017-03-06 13:40:00,59.12,59.13,59.07,59.08,13455.0,53.0146,53.0236,52.9698,52.9787,13455.0
2017-03-06 13:45:00,59.09,59.09,59.03,59.05,20460.0,52.9877,52.9877,52.9339,52.9518,20460.0
2017-03-06 13:50:00,59.05,59.11,59.05,59.1,22675.0,52.9518,53.0056,52.9518,52.9967,22675.0
2017-03-06 13:55:00,59.1,59.1,59.07,59.1,24986.0,52.9967,52.9967,52.9698,52.9967,24986.0
2017-03-06 14:00:00,59.1,59.1,59.04,59.05,18843.0,52.9967,52.9967,52.9429,52.9518,18843.0
2017-03-06 14:05:00,59.04,59.1,59.04,59.09,22546.0,52.9429,52.9967,52.9429,52.9877,22546.0
2017-03-06 14:10:00,59.08,59.14,59.08,59.13,37909.0,52.9787,53.0325,52.9787,53.0236,37909.0
2017-03-06 14:15:00,59.12,59.13,59.05,59.05,29885.0,53.0146,53.0236,52.9518,52.9518,29885.0
2017-03-06 14:20:00,59.05,59.1,59.05,59.09,50401.0,52.9518,52.9967,52.9518,52.9877,50401.0
2017-03-06 14:25:00,59.1,59.11,59.08,59.09,18999.0,52.9967,53.0056,52.9787,52.9877,18999.0
2017-03-06 14:30:00,59.08,59.09,59.05,59.07,19624.0,52.9787,52.9877,52.9518,52.9698,19624.0
2017-03-06 14:35:00,59.06,59.09,59.04,59.07,24678.0,52.9608,52.9877,52.9429,52.9698,24678.0
2017-03-06 14:40:00,59.07,59.12,59.07,59.11,22910.0,52.9698,53.0146,52.9698,53.0056,22910.0
2017-03-06 14:45:00,59.12,59.15,59.11,59.12,31939.0,53.0146,53.0415,53.0056,53.0146,31939.0
2017-03-06 14:50:00,59.12,59.16,59.11,59.16,31828.0,53.0146,53.0505,53.0056,53.0505,31828.0
2017-03-06 14:55:00,59.15,59.15,59.11,59.13,25578.0,53.0415,53.0415,53.0056,53.0236,25578.0
2017-03-06 15:00:00,59.13,59.14,59.11,59.12,30682.0,53.0236,53.0325,53.0056,53.0146,30682.0
2017-03-06 15:05:00,59.11,59.12,59.09,59.1,43259.0,53.0056,53.0146,52.9877,52.9967,43259.0
2017-03-06 15:10:00,59.1,59.15,59.09,59.15,29684.0,52.9967,53.0415,52.9877,53.0415,29684.0
2017-03-06 15:15:00,59.14,59.18,59.14,59.16,24094.0,53.0325,53.0684,53.0325,53.0505,24094.0
2017-03-06 15:20:00,59.16,59.17,59.15,59.15,30534.0,53.0505,53.0594,53.0415,53.0415,30534.0
2017-03-06 15:25:00,59.15,59.16,59.12,59.12,47530.0,53.0415,53.0505,53.0146,53.0146,47530.0
2017-03-06 15:30:00,59.12,59.12,59.08,59.11,38861.0,53.0146,53.0146,52.9787,53.0056,38861.0
2017-03-06 15:35:00,59.12,59.16,59.1,59.14,95930.0,53.0146,53.0505,52.9967,53.0325,95930.0
2017-03-06 15:40:00,59.14,59.21,59.14,59.21,140299.0,53.0325,53.0953,53.0325,53.0953,140299.0
2017-03-06 15:45:00,59.21,59.22,59.13,59.15,146880.0,53.0953,53.1043,53.0236,53.0415,146880.0
2017-03-06 15:50:00,59.16,59.17,59.15,59.17,120507.0,53.0505,53.0594,53.0415,53.0594,120507.0
2017-03-06 15:55:00,59.16,59.16,59.0,59.03,410056.0,53.0505,53.0505,52.907,52.9339,410056.0
2017-03-07 09:30:00,58.95,59.0,58.87,58.95,40993.0,52.8622,52.907,52.7904,52.8622,40993.0
2017-03-07 09:35:00,58.93,59.02,58.85,59.01,21778.0,52.8442,52.9249,52.7725,52.916,21778.0
2017-03-07 09:40:00,59.0,59.05,58.95,59.04,20511.0,52.907,52.9518,52.8622,52.9429,20511.0
2017-03-07 09:45:00,59.04,59.04,58.75,58.8,25527.0,52.9429,52.9429,52.6828,52.7277,25527.0
2017-03-07 09:50:00,58.8,58.91,58.77,58.91,21290.0,52.7277,52.8263,52.7007,52.8263,21290.0
2017-03-07 09:55:00,58.91,59.02,58.9,58.98,34642.0,52.8263,52.9249,52.8173,52.8891,34642.0
2017-03-07 10:00:00,58.97,58.99,58.94,58.98,29169.0,52.8801,52.898,52.8532,52.8891,29169.0
2017-03-07 10:05:00,58.98,59.0,58.94,58.95,25976.0,52.8891,52.907,52.8532,52.8622,25976.0
2017-03-07 10:10:00,58.96,59.0,58.95,58.96,17586.0,52.8711,52.907,52.8622,52.8711,17586.0
2017-03-07 10:15:00,58.96,58.99,58.95,58.97,13974.0,52.8711,52.898,52.8622,52.8801,13974.0
2017-03-07 10:20:00,58.97,58.97,58.9,58.94,35297.0,52.8801,52.8801,52.8173,52.8532,35297.0
2017-03-07 10:25:00,58.95,59.05,58.93,59.05,24993.0,52.8622,52.9518,52.8442,52.9518,24993.0
2017-03-07 10:30:00,59.04,59.05,59.01,59.03,9800.0,52.9429,52.9518,52.916,52.9339,9800.0
2017-03-07 10:35:00,59.03,59.03,58.95,58.95,15730.0,52.9339,52.9339,52.8622,52.8622,15730.0
2017-03-07 10:40:00,58.96,59.02,58.94,58.99,26623.0,52.8711,52.9249,52.8532,52.898,26623.0
2017-03-07 10:45:00,58.98,58.99,58.96,58.96,37792.0,52.8891,52.898,52.8711,52.8711,37792.0
2017-03-07 10:50:00,58.95,59.02,58.92,58.97,25653.0,52.8622,52.9249,52.8353,52.8801,25653.0
2017-03-07 10:55:00,58.97,58.97,58.9,58.91,23367.0,52.8801,52.8801,52.8173,52.8263,23367.0
2017-03-07 11:00:00,58.91,58.94,58.9,58.91,20949.0,52.8263,52.8532,52.8173,52.8263,20949.0
2017-03-07 11:05:00,58.91,58.92,58.84,58.85,23201.0,52.8263,52.8353,52.7635,52.7725,23201.0
2017-03-07 11:10:00,58.84,58.88,58.84,58.87,16437.0,52.7635,52.7994,52.7635,52.7904,16437.0
2017-03-07 11:15:00,58.87,58.87,58.78,58.85,25929.0,52.7904,52.7904,52.7097,52.7725,25929.0
2017-03-07 11:20:00,58.85,58.88,58.85,58.88,17296.0,52.7725,52.7994,52.7725,52.7994,17296.0
2017-03-07 11:25:00,58.88,58.89,58.83,58.83,17414.0,52.7994,52.8084,52.7546,52.7546,17414.0
2017-03-07 11:30:00,58.83,58.86,58.8,58.86,16512.0,52.7546,52.7815,52.7277,52.7815,16512.0
2017-03-07 11:35:00,58.87,58.91,58.87,58.9,9295.0,52.7904,52.8263,52.7904,52.8173,9295.0
2017-03-07 11:40:00,58.9,58.93,58.9,58.9,13415.0,52.8173,52.8442,52.8173,52.8173,13415.0
2017-03-07 11:45:00,58.89,58.93,58.89,58.93,10052.0,52.8084,52.8442,52.8084,52.8442,10052.0
2017-03-07 11:50:00,58.93,58.94,58.91,58.92,8988.0,52.8442,52.8532,52.8263,52.8353,8988.0
2017-03-07 11:55:00,58.93,58.96,58.92,58.93,19904.0,52.8442,52.8711,52.8353,52.8442,19904.0
2017-03-07 12:00:00,58.92,58.92,58.89,58.91,12896.0,52.8353,52.8353,52.8084,52.8263,12896.0
2017-03-07 12:05:00,58.91,58.92,58.9,58.91,13924.0,52.8263,52.8353,52.8173,52.8263,13924.0
2017-03-07 12:10:00,58.9,58.92,58.89,58.9,34023.0,52.8173,52.8353,52.8084,52.8173,34023.0
2017-03-07 12:15:00,58.9,58.91,58.89,58.91,9011.0,52.8173,52.8263,52.8084,52.8263,9011.0
2017-03-07 12:20:00,58.9,58.92,58.87,58.88,19617.0,52.8173,52.8353,52.7904,52.7994,19617.0
2017-03-07 12:25:00,58.87,58.89,58.83,58.89,37600.0,52.7904,52.8084,52.7546,52.8084,37600.0
2017-03-07 12:30:00,58.9,58.93,58.87,58.89,32499.0,52.8173,52.8442,52.7904,52.8084,32499.0
2017-03-07 12:35:00,58.89,58.93,58.89,58.9,9161.0,52.8084,52.8442,52.8084,52.8173,9161.0
2017-03-07 12:40:00,58.9,58.92,58.89,58.91,12073.0,52.8173,52.8353,52.8084,52.8263,12073.0
2017-03-07 12:45:00,58.91,58.91,58.85,58.9,19238.0,52.8263,52.8263,52.7725,52.8173,19238.0
2017-03-07 12:50:00,58.91,58.91,58.85,58.9,18318.0,52.8263,52.8263,52.7725,52.8173,18318.0
2017-03-07 12:55:00,58.9,58.92,58.89,58.9,11692.0,52.8173,52.8353,52.8084,52.8173,11692.0
2017-03-07 13:00:00,58.9,58.91,58.86,58.86,16833.0,52.8173,52.8263,52.7815,52.7815,16833.0
2017-03-07 13:05:00,58.86,58.92,58.85,58.91,19455.0,52.7815,52.8353,52.7725,52.8263,19455.0
2017-03-07 13:10:00,58.91,58.91,58.89,58.91,9551.0,52.8263,52.8263,52.8084,52.8263,9551.0
2017-03-07 13:15:00,58.91,58.94,58.9,58.93,16948.0,52.8263,52.8532,52.8173,52.8442,16948.0
2017-03-07 13:20:00,58.92,58.93,58.88,58.89,44067.0,52.8353,52.8442,52.7994,52.8084,44067.0
2017-03-07 13:25:00,58.89,58.9,58.85,58.89,26965.0,52.8084,52.8173,52.7725,52.8084,26965.0
2017-03-07 13:30:00,58.89,58.9,58.87,58.89,13334.0,52.8084,52.8173,52.7904,52.8084,13334.0
2017-03-07 13:35:00,58.88,58.9,58.82,58.85,33927.0,52.7994,52.8173,52.7456,52.7725,33927.0
2017-03-07 13:40:00,58.85,58.86,58.83,58.83,216684.0,52.7725,52.7815,52.7546,52.7546,216684.0
2017-03-07 13:45:00,58.81,58.83,58.8,58.83,15843.0,52.7366,52.7546,52.7277,52.7546,15843.0
2017-03-07 13:50:00,58.82,58.89,58.79,58.89,36427.0,52.7456,52.8084,52.7187,52.8084,36427.0
2017-03-07 13:55:00,58.89,58.89,58.87,58.88,14105.0,52.8084,52.8084,52.7904,52.7994,14105.0
2017-03-07 14:00:00,58.89,58.89,58.85,58.86,14496.0,52.8084,52.8084,52.7725,52.7815,14496.0
2017-03-07 14:05:00,58.86,58.87,58.84,58.86,13432.0,52.7815,52.7904,52.7635,52.7815,13432.0
2017-03-07 14:10:00,58.87,58.89,58.87,58.87,11076.0,52.7904,52.8084,52.7904,52.7904,11076.0
2017-03-07 14:15:00,58.88,58.88,58.86,58.87,14364.0,52.7994,52.7994,52.7815,52.7904,14364.0
2017-03-07 14:20:00,58.87,58.88,58.85,58.86,7568.0,52.7904,52.7994,52.7725,52.7815,7568.0
2017-03-07 14:25:00,58.86,58.92,58.86,58.91,21963.0,52.7815,52.8353,52.7815,52.8263,21963.0
2017-03-07 14:30:00,58.91,58.92,58.85,58.86,20717.0,52.8263,52.8353,52.7725,52.7815,20717.0
2017-03-07 14:35:00,58.86,58.86,58.81,58.85,26936.0,52.7815,52.7815,52.7366,52.7725,26936.0
2017-03-07 14:40:00,58.85,58.88,58.84,58.87,9163.0,52.7725,52.7994,52.7635,52.7904,9163.0
2017-03-07 14:45:00,58.86,58.88,58.84,58.88,19615.0,52.7815,52.7994,52.7635,52.7994,19615.0
2017-03-07 14:50:00,58.88,58.89,58.83,58.88,15066.0,52.7994,52.8084,52.7546,52.7994,15066.0
2017-03-07 14:55:00,58.88,58.91,58.84,58.84,16796.0,52.7994,52.8263,52.7635,52.7635,16796.0
2017-03-07 15:00:00,58.85,58.89,58.82,58.86,39872.0,52.7725,52.8084,52.7456,52.7815,39872.0
2017-03-07 15:05:00,58.87,58.87,58.81,58.81,18981.0,52.7904,52.7904,52.7366,52.7366,18981.0
2017-03-07 15:10:00,58.81,58.82,58.79,58.81,24698.0,52.7366,52.7456,52.7187,52.7366,24698.0
2017-03-07 15:15:00,58.81,58.81,58.78,58.79,15348.0,52.7366,52.7366,52.7097,52.7187,15348.0
2017-03-07 15:20:00,58.79,58.81,58.76,58.79,31617.0,52.7187,52.7366,52.6918,52.7187,31617.0
2017-03-07 15:25:00,58.79,58.79,58.69,58.7,23622.0,52.7187,52.7187,52.629,52.638,23622.0
2017-03-07 15:30:00,58.71,58.72,58.64,58.65,27379.0,52.6469,52.6559,52.5842,52.5931,27379.0
2017-03-07 15:35:00,58.65,58.67,58.62,58.63,47178.0,52.5931,52.6111,52.5662,52.5752,47178.0
2017-03-07 15:40:00,58.63,58.63,58.55,58.58,64315.0,52.5752,52.5752,52.5035,52.5304,64315.0
2017-03-07 15:45:00,58.57,58.59,58.56,58.59,60069.0,52.5214,52.5393,52.5124,52.5393,60069.0
2017-03-07 15:50:00,58.59,58.61,58.56,58.59,70736.0,52.5393,52.5573,52.5124,52.5393,70736.0
2017-03-07 15:55:00,58.6,58.63,58.59,58.63,105583.0,52.5483,52.5752,52.5393,52.5752,105583.0
2017-03-08 09:30:00,58.86,58.93,58.65,58.81,50484.0,52.7815,52.8442,52.5931,52.7366,50484.0
2017-03-08 09:35:00,58.78,58.95,58.77,58.89,10840.0,52.7097,52.8622,52.7007,52.8084,10840.0
2017-03-08 09:40:00,58.9,58.94,58.88,58.94,7304.0,52.8173,52.8532,52.7994,52.8532,7304.0
2017-03-08 09:45:00,58.93,59.13,58.93,59.03,26698.0,52.8442,53.0236,52.8442,52.9339,26698.0
2017-03-08 09:50:00,59.04,59.16,59.01,59.13,101761.0,52.9429,53.0505,52.916,53.0236,101761.0
2017-03-08 09:55:00,59.12,59.2,59.01,59.17,85874.0,53.0146,53.0863,52.916,53.0594,85874.0
2017-03-08 10:00:00,59.16,59.17,59.04,59.12,32176.0,53.0505,53.0594,52.9429,53.0146,32176.0
2017-03-08 10:05:00,59.13,59.13,59.04,59.04,15543.0,53.0236,53.0236,52.9429,52.9429,15543.0
2017-03-08 10:10:00,59.04,59.12,59.03,59.12,26092.0,52.9429,53.0146,52.9339,53.0146,26092.0
2017-03-08 10:15:00,59.1,59.18,59.09,59.15,22097.0,52.9967,53.0684,52.9877,53.0415,22097.0
2017-03-08 10:20:00,59.15,59.24,59.14,59.24,26021.0,53.0415,53.1222,53.0325,53.1222,26021.0
2017-03-08 10:25:00,59.22,59.26,59.1,59.1,78326.0,53.1043,53.1401,52.9967,52.9967,78326.0
2017-03-08 10:30:00,59.09,59.13,59.09,59.12,16033.0,52.9877,53.0236,52.9877,53.0146,16033.0
2017-03-08 10:35:00,59.11,59.18,59.11,59.18,13654.0,53.0056,53.0684,53.0056,53.0684,13654.0
2017-03-08 10:40:00,59.16,59.2,59.14,59.19,12201.0,53.0505,53.0863,53.0325,53.0774,12201.0
2017-03-08 10:45:00,59.18,59.18,59.13,59.16,31359.0,53.0684,53.0684,53.0236,53.0505,31359.0
2017-03-08 10:50:00,59.15,59.19,59.14,59.16,18066.0,53.0415,53.0774,53.0325,53.0505,18066.0
2017-03-08 10:55:00,59.16,59.18,59.13,59.15,40345.0,53.0505,53.0684,53.0236,53.0415,40345.0
2017-03-08 11:00:00,59.15,59.21,59.14,59.2,38292.0,53.0415,53.0953,53.0325,53.0863,38292.0
2017-03-08 11:05:00,59.19,59.24,59.14,59.2,46052.0,53.0774,53.1222,53.0325,53.0863,46052.0
2017-03-08 11:10:00,59.19,59.25,59.18,59.22,13648.0,53.0774,53.1312,53.0684,53.1043,13648.0
2017-03-08 11:15:00,59.21,59.22,59.17,59.17,24746.0,53.0953,53.1043,53.0594,53.0594,24746.0
2017-03-08 11:20:00,59.15,59.18,59.13,59.15,46178.0,53.0415,53.0684,53.0236,53.0415,46178.0
2017-03-08 11:25:00,59.15,59.27,59.15,59.2,24590.0,53.0415,53.1491,53.0415,53.0863,24590.0
2017-03-08 11:30:00,59.18,59.2,59.12,59.13,37604.0,53.0684,53.0863,53.0146,53.0236,37604.0
2017-03-08 11:35:00,59.14,59.14,59.08,59.11,23255.0,53.0325,53.0325,52.9787,53.0056,23255.0
2017-03-08 11:40:00,59.11,59.16,59.08,59.09,17176.0,53.0056,53.0505,52.9787,52.9877,17176.0
2017-03-08 11:45:00,59.1,59.19,59.08,59.19,41559.0,52.9967,53.0774,52.9787,53.0774,41559.0
2017-03-08 11:50:00,59.18,59.27,59.18,59.25,58710.0,53.0684,53.1491,53.0684,53.1312,58710.0
2017-03-08 11:55:00,59.24,59.3,59.24,59.29,31104.0,53.1222,53.176,53.1222,53.167,31104.0
2017-03-08 12:00:00,59.29,59.33,59.25,59.27,20149.0,53.167,53.2029,53.1312,53.1491,20149.0
2017-03-08 12:05:00,59.29,59.33,59.27,59.28,11620.0,53.167,53.2029,53.1491,53.1581,11620.0
2017-03-08 12:10:00,59.29,59.33,59.28,59.3,7387.0,53.167,53.2029,53.1581,53.176,7387.0
2017-03-08 12:15:00,59.3,59.34,59.28,59.32,22020.0,53.176,53.2119,53.1581,53.194,22020.0
2017-03-08 12:20:00,59.31,59.36,59.29,59.35,16886.0,53.185,53.2298,53.167,53.2209,16886.0
2017-03-08 12:25:00,59.35,59.37,59.29,59.3,13653.0,53.2209,53.2388,53.167,53.176,13653.0
2017-03-08 12:30:00,59.3,59.31,59.26,59.3,11225.0,53.176,53.185,53.1401,53.176,11225.0
2017-03-08 12:35:00,59.3,59.33,59.27,59.29,20529.0,53.176,53.2029,53.1491,53.167,20529.0
2017-03-08 12:40:00,59.29,59.3,59.27,59.27,11611.0,53.167,53.176,53.1491,53.1491,11611.0
2017-03-08 12:45:00,59.28,59.36,59.26,59.35,51383.0,53.1581,53.2298,53.1401,53.2209,51383.0
2017-03-08 12:50:00,59.34,59.39,59.33,59.39,22894.0,53.2119,53.2567,53.2029,53.2567,22894.0
2017-03-08 12:55:00,59.39,59.41,59.34,59.41,20145.0,53.2567,53.2747,53.2119,53.2747,20145.0
2017-03-08 13:00:00,59.41,59.42,59.37,59.39,58813.0,53.2747,53.2836,53.2388,53.2567,58813.0
2017-03-08 13:05:00,59.39,59.4,59.36,59.38,41562.0,53.2567,53.2657,53.2298,53.2478,41562.0
2017-03-08 13:10:00,59.38,59.46,59.36,59.44,30926.0,53.2478,53.3195,53.2298,53.3016,30926.0
2017-03-08 13:15:00,59.44,59.45,59.35,59.36,18796.0,53.3016,53.3105,53.2209,53.2298,18796.0
2017-03-08 13:20:00,59.36,59.38,59.25,59.25,69165.0,53.2298,53.2478,53.1312,53.1312,69165.0
2017-03-08 13:25:00,59.26,59.26,59.16,59.16,14640.0,53.1401,53.1401,53.0505,53.0505,14640.0
2017-03-08 13:30:00,59.18,59.26,59.18,59.26,25869.0,53.0684,53.1401,53.0684,53.1401,25869.0
2017-03-08 13:35:00,59.24,59.29,59.24,59.26,22615.0,53.1222,53.167,53.1222,53.1401,22615.0
2017-03-08 13:40:00,59.26,59.28,59.21,59.21,16291.0,53.1401,53.1581,53.0953,53.0953,16291.0
2017-03-08 13:45:00,59.21,59.24,59.18,59.19,30591.0,53.0953,53.1222,53.0684,53.0774,30591.0
2017-03-08 13:50:00,59.19,59.19,59.14,59.16,14743.0,53.0774,53.0774,53.0325,53.0505,14743.0
2017-03-08 13:55:00,59.16,59.28,59.15,59.28,20700.0,53.0505,53.1581,53.0415,53.1581,20700.0
2017-03-08 14:00:00,59.26,59.29,59.26,59.28,10268.0,53.1401,53.167,53.1401,53.1581,10268.0
2017-03-08 14:05:00,59.28,59.3,59.23,59.24,21865.0,53.1581,53.176,53.1132,53.1222,21865.0
2017-03-08 14:10:00,59.23,59.3,59.23,59.28,31290.0,53.1132,53.176,53.1132,53.1581,31290.0
2017-03-08 14:15:00,59.28,59.29,59.22,59.23,24046.0,53.1581,53.167,53.1043,53.1132,24046.0
2017-03-08 14:20:00,59.23,59.26,59.21,59.25,36643.0,53.1132,53.1401,53.0953,53.1312,36643.0
2017-03-08 14:25:00,59.25,59.27,59.21,59.27,47320.0,53.1312,53.1491,53.0953,53.1491,47320.0
2017-03-08 14:30:00,59.27,59.28,59.21,59.25,39281.0,53.1491,53.1581,53.0953,53.1312,39281.0
2017-03-08 14:35:00,59.22,59.24,59.21,59.23,97469.0,53.1043,53.1222,53.0953,53.1132,97469.0
2017-03-08 14:40:00,59.23,59.29,59.22,59.28,49375.0,53.1132,53.167,53.1043,53.1581,49375.0
2017-03-08 14:45:00,59.28,59.33,59.28,59.31,18246.0,53.1581,53.2029,53.1581,53.185,18246.0
2017-03-08 14:50:00,59.32,59.33,59.3,59.32,16931.0,53.194,53.2029,53.176,53.194,16931.0
2017-03-08 14:55:00,59.32,59.34,59.29,59.32,20378.0,53.194,53.2119,53.167,53.194,20378.0
2017-03-08 15:00:00,59.32,59.36,59.3,59.34,42765.0,53.194,53.2298,53.176,53.2119,42765.0
2017-03-08 15:05:00,59.34,59.4,59.33,59.39,34812.0,53.2119,53.2657,53.2029,53.2567,34812.0
2017-03-08 15:10:00,59.39,59.4,59.37,59.4,49603.0,53.2567,53.2657,53.2388,53.2657,49603.0
2017-03-08 15:15:00,59.4,59.47,59.39,59.45,93393.0,53.2657,53.3285,53.2567,53.3105,93393.0
2017-03-08 15:20:00,59.45,59.48,59.42,59.45,72457.0,53.3105,53.3374,53.2836,53.3105,72457.0
2017-03-08 15:25:00,59.44,59.45,59.39,59.41,34546.0,53.3016,53.3105,53.2567,53.2747,34546.0
2017-03-08 15:30:00,59.4,59.44,59.32,59.4,78253.0,53.2657,53.3016,53.194,53.2657,78253.0
2017-03-08 15:35:00,59.39,59.4,59.34,59.37,67541.0,53.2567,53.2657,53.2119,53.2388,67541.0
2017-03-08 15:40:00,59.37,59.39,59.27,59.32,46095.0,53.2388,53.2567,53.1491,53.194,46095.0
2017-03-08 15:45:00,59.32,59.36,59.3,59.31,71266.0,53.194,53.2298,53.176,53.185,71266.0
2017-03-08 15:50:00,59.32,59.33,59.3,59.31,97097.0,53.194,53.2029,53.176,53.185,97097.0
2017-03-08 15:55:00,59.31,59.41,59.31,59.38,190753.0,53.185,53.2747,53.185,53.2478,190753.0
2017-03-09 09:30:00,59.53,59.7,59.46,59.7,48542.0,53.3823,53.5347,53.3195,53.5347,48542.0
2017-03-09 09:35:00,59.69,59.83,59.68,59.83,43080.0,53.5257,53.6513,53.5168,53.6513,43080.0
2017-03-09 09:40:00,59.83,59.85,59.66,59.69,32302.0,53.6513,53.6692,53.4988,53.5257,32302.0
2017-03-09 09:45:00,59.69,59.69,59.53,59.57,30450.0,53.5257,53.5257,53.3823,53.4181,30450.0
2017-03-09 09:50:00,59.58,59.63,59.47,59.62,65093.0,53.4271,53.4719,53.3285,53.463,65093.0
2017-03-09 09:55:00,59.62,59.73,59.56,59.72,48973.0,53.463,53.5616,53.4092,53.5526,48973.0
2017-03-09 10:00:00,59.71,59.73,59.61,59.7,37127.0,53.5437,53.5616,53.454,53.5347,37127.0
2017-03-09 10:05:00,59.7,59.71,59.61,59.65,41861.0,53.5347,53.5437,53.454,53.4899,41861.0
2017-03-09 10:10:00,59.65,59.79,59.63,59.79,25870.0,53.4899,53.6154,53.4719,53.6154,25870.0
2017-03-09 10:15:00,59.79,59.81,59.69,59.72,30350.0,53.6154,53.6333,53.5257,53.5526,30350.0
2017-03-09 10:20:00,59.71,59.76,59.68,59.7,38101.0,53.5437,53.5885,53.5168,53.5347,38101.0
2017-03-09 10:25:00,59.7,59.74,59.67,59.69,14750.0,53.5347,53.5706,53.5078,53.5257,14750.0
2017-03-09 10:30:00,59.69,59.69,59.61,59.69,25540.0,53.5257,53.5257,53.454,53.5257,25540.0
2017-03-09 10:35:00,59.69,59.74,59.66,59.72,34432.0,53.5257,53.5706,53.4988,53.5526,34432.0
2017-03-09 10:40:00,59.7,59.75,59.66,59.75,35249.0,53.5347,53.5795,53.4988,53.5795,35249.0
2017-03-09 10:45:00,59.75,59.78,59.68,59.72,25982.0,53.5795,53.6064,53.5168,53.5526,25982.0
2017-03-09 10:50:00,59.72,59.75,59.69,59.73,28372.0,53.5526,53.5795,53.5257,53.5616,28372.0
2017-03-09 10:55:00,59.72,59.78,59.72,59.77,33681.0,53.5526,53.6064,53.5526,53.5975,33681.0
2017-03-09 11:00:00,59.76,59.87,59.76,59.87,50404.0,53.5885,53.6872,53.5885,53.6872,50404.0
2017-03-09 11:05:00,59.87,59.92,59.86,59.91,53066.0,53.6872,53.732,53.6782,53.723,53066.0
2017-03-09 11:10:00,59.9,59.96,59.89,59.89,41750.0,53.7141,53.7679,53.7051,53.7051,41750.0
2017-03-09 11:15:00,59.9,59.91,59.83,59.9,51669.0,53.7141,53.723,53.6513,53.7141,51669.0
2017-03-09 11:20:00,59.89,59.9,59.8,59.82,37503.0,53.7051,53.7141,53.6244,53.6423,37503.0
2017-03-09 11:25:00,59.83,59.94,59.82,59.92,32014.0,53.6513,53.7499,53.6423,53.732,32014.0
2017-03-09 11:30:00,59.91,59.96,59.89,59.95,35499.0,53.723,53.7679,53.7051,53.7589,35499.0
2017-03-09 11:35:00,59.95,59.99,59.94,59.94,43220.0,53.7589,53.7948,53.7499,53.7499,43220.0
2017-03-09 11:40:00,59.95,59.98,59.91,59.94,56923.0,53.7589,53.7858,53.723,53.7499,56923.0
2017-03-09 11:45:00,59.94,60.03,59.93,60.03,69422.0,53.7499,53.8306,53.741,53.8306,69422.0
2017-03-09 11:50:00,60.04,60.14,60.02,60.12,79953.0,53.8396,53.9293,53.8217,53.9113,79953.0
2017-03-09 11:55:00,60.13,60.17,60.12,60.15,86427.0,53.9203,53.9562,53.9113,53.9382,86427.0
2017-03-09 12:00:00,60.13,60.18,60.11,60.16,60176.0,53.9203,53.9651,53.9024,53.9472,60176.0
2017-03-09 12:05:00,60.16,60.18,60.14,60.17,48013.0,53.9472,53.9651,53.9293,53.9562,48013.0
2017-03-09 12:10:00,60.17,60.2,60.15,60.16,44360.0,53.9562,53.9831,53.9382,53.9472,44360.0
2017-03-09 12:15:00,60.15,60.19,60.14,60.16,34678.0,53.9382,53.9741,53.9293,53.9472,34678.0
2017-03-09 12:20:00,60.16,60.2,60.15,60.18,32471.0,53.9472,53.9831,53.9382,53.9651,32471.0
2017-03-09 12:25:00,60.18,60.19,60.14,60.17,56867.0,53.9651,53.9741,53.9293,53.9562,56867.0
2017-03-09 12:30:00,60.16,60.21,60.14,60.19,71563.0,53.9472,53.992,53.9293,53.9741,71563.0
2017-03-09 12:35:00,60.17,60.23,60.16,60.23,68316.0,53.9562,54.01,53.9472,54.01,68316.0
2017-03-09 12:40:00,60.22,60.25,60.19,60.22,91855.0,54.001,54.0279,53.9741,54.001,91855.0
2017-03-09 12:45:00,60.21,60.24,60.2,60.23,47581.0,53.992,54.0189,53.9831,54.01,47581.0
2017-03-09 12:50:00,60.23,60.28,60.22,60.27,62750.0,54.01,54.0548,54.001,54.0458,62750.0
2017-03-09 12:55:00,60.25,60.37,60.25,60.33,79731.0,54.0279,54.1355,54.0279,54.0996,79731.0
2017-03-09 13:00:00,60.33,60.4,60.33,60.38,66023.0,54.0996,54.1624,54.0996,54.1445,66023.0
2017-03-09 13:05:00,60.38,60.43,60.36,60.41,60528.0,54.1445,54.1893,54.1265,54.1714,60528.0
2017-03-09 13:10:00,60.42,60.45,60.38,60.4,40046.0,54.1804,54.2073,54.1445,54.1624,40046.0
2017-03-09 13:15:00,60.4,60.45,60.38,60.42,59306.0,54.1624,54.2073,54.1445,54.1804,59306.0
2017-03-09 13:20:00,60.4,60.41,60.32,60.35,31017.0,54.1624,54.1714,54.0907,54.1176,31017.0
2017-03-09 13:25:00,60.36,60.4,60.34,60.36,70471.0,54.1265,54.1624,54.1086,54.1265,70471.0
2017-03-09 13:30:00,60.34,60.34,60.19,60.26,28678.0,54.1086,54.1086,53.9741,54.0369,28678.0
2017-03-09 13:35:00,60.26,60.37,60.2,60.36,55436.0,54.0369,54.1355,53.9831,54.1265,55436.0
2017-03-09 13:40:00,60.35,60.38,60.3,60.35,51425.0,54.1176,54.1445,54.0727,54.1176,51425.0
2017-03-09 13:45:00,60.35,60.37,60.31,60.36,32453.0,54.1176,54.1355,54.0817,54.1265,32453.0
2017-03-09 13:50:00,60.37,60.39,60.33,60.38,36585.0,54.1355,54.1535,54.0996,54.1445,36585.0
2017-03-09 13:55:00,60.37,60.37,60.3,60.35,35005.0,54.1355,54.1355,54.0727,54.1176,35005.0
2017-03-09 14:00:00,60.34,60.36,60.12,60.12,50500.0,54.1086,54.1265,53.9113,53.9113,50500.0
2017-03-09 14:05:00,60.13,60.2,60.06,60.1,42085.0,53.9203,53.9831,53.8575,53.8934,42085.0
2017-03-09 14:10:00,60.09,60.1,60.0,60.04,32250.0,53.8844,53.8934,53.8037,53.8396,32250.0
2017-03-09 14:15:00,60.04,60.07,59.99,60.05,102904.0,53.8396,53.8665,53.7948,53.8486,102904.0
2017-03-09 14:20:00,60.06,60.06,59.96,59.99,89268.0,53.8575,53.8575,53.7679,53.7948,89268.0
2017-03-09 14:25:00,59.99,60.08,59.99,60.04,42802.0,53.7948,53.8755,53.7948,53.8396,42802.0
2017-03-09 14:30:00,60.03,60.06,60.01,60.06,66513.0,53.8306,53.8575,53.8127,53.8575,66513.0
2017-03-09 14:35:00,60.05,60.07,60.04,60.05,76631.0,53.8486,53.8665,53.8396,53.8486,76631.0
2017-03-09 14:40:00,60.04,60.08,60.0,60.06,54387.0,53.8396,53.8755,53.8037,53.8575,54387.0
2017-03-09 14:45:00,60.06,60.08,60.03,60.05,38087.0,53.8575,53.8755,53.8306,53.8486,38087.0
2017-03-09 14:50:00,60.05,60.08,60.02,60.05,29520.0,53.8486,53.8755,53.8217,53.8486,29520.0
2017-03-09 14:55:00,60.06,60.06,59.99,60.06,40189.0,53.8575,53.8575,53.7948,53.8575,40189.0
2017-03-09 15:00:00,60.05,60.08,60.03,60.04,46968.0,53.8486,53.8755,53.8306,53.8396,46968.0
2017-03-09 15:05:00,60.03,60.04,59.98,60.02,58395.0,53.8306,53.8396,53.7858,53.8217,58395.0
2017-03-09 15:10:00,60.02,60.05,60.0,60.02,42173.0,53.8217,53.8486,53.8037,53.8217,42173.0
2017-03-09 15:15:00,60.03,60.04,59.97,59.97,38287.0,53.8306,53.8396,53.7768,53.7768,38287.0
2017-03-09 15:20:00,59.97,60.01,59.95,59.97,42162.0,53.7768,53.8127,53.7589,53.7768,42162.0
2017-03-09 15:25:00,59.97,60.01,59.97,60.0,49173.0,53.7768,53.8127,53.7768,53.8037,49173.0
2017-03-09 15:30:00,60.0,60.08,59.99,60.07,51980.0,53.8037,53.8755,53.7948,53.8665,51980.0
2017-03-09 15:35:00,60.07,60.08,59.99,60.0,95733.0,53.8665,53.8755,53.7948,53.8037,95733.0
2017-03-09 15:40:00,60.0,60.02,59.97,59.98,64316.0,53.8037,53.8217,53.7768,53.7858,64316.0
2017-03-09 15:45:00,59.97,60.0,59.89,59.89,84233.0,53.7768,53.8037,53.7051,53.7051,84233.0
2017-03-09 15:50:00,59.89,60.01,59.89,60.0,126483.0,53.7051,53.8127,53.7051,53.8037,126483.0
2017-03-09 15:55:00,60.0,60.1,59.99,60.07,399963.0,53.8037,53.8934,53.7948,53.8665,399963.0
2017-03-10 09:30:00,60.33,60.4,59.89,60.0,137302.0,54.0996,54.1624,53.7051,53.8037,137302.0
2017-03-10 09:35:00,60.0,60.29,60.0,60.28,51335.0,53.8037,54.0638,53.8037,54.0548,51335.0
2017-03-10 09:40:00,60.27,60.37,60.24,60.26,79955.0,54.0458,54.1355,54.0189,54.0369,79955.0
2017-03-10 09:45:00,60.27,60.34,60.23,60.34,49253.0,54.0458,54.1086,54.01,54.1086,49253.0
2017-03-10 09:50:00,60.33,60.49,60.28,60.45,116984.0,54.0996,54.2431,54.0548,54.2073,116984.0
2017-03-10 09:55:00,60.45,60.55,60.4,60.54,69505.0,54.2073,54.2969,54.1624,54.288,69505.0
2017-03-10 10:00:00,60.55,60.74,60.52,60.74,59283.0,54.2969,54.4673,54.27,54.4673,59283.0
2017-03-10 10:05:00,60.73,60.86,60.73,60.84,83125.0,54.4583,54.5749,54.4583,54.557,83125.0
2017-03-10 10:10:00,60.84,60.84,60.64,60.65,50532.0,54.557,54.557,54.3776,54.3866,50532.0
2017-03-10 10:15:00,60.65,60.76,60.65,60.76,34396.0,54.3866,54.4852,54.3866,54.4852,34396.0
2017-03-10 10:20:00,60.75,60.78,60.72,60.75,45301.0,54.4763,54.5032,54.4494,54.4763,45301.0
2017-03-10 10:25:00,60.75,60.82,60.72,60.73,45205.0,54.4763,54.539,54.4494,54.4583,45205.0
2017-03-10 10:30:00,60.73,60.74,60.6,60.61,40994.0,54.4583,54.4673,54.3418,54.3507,40994.0
2017-03-10 10:35:00,60.6,60.62,60.44,60.45,32823.0,54.3418,54.3597,54.1983,54.2073,32823.0
2017-03-10 10:40:00,60.45,60.47,60.36,60.44,30509.0,54.2073,54.2252,54.1265,54.1983,30509.0
2017-03-10 10:45:00,60.44,60.53,60.44,60.53,67848.0,54.1983,54.279,54.1983,54.279,67848.0
2017-03-10 10:50:00,60.52,60.57,60.52,60.55,44088.0,54.27,54.3149,54.27,54.2969,44088.0
2017-03-10 10:55:00,60.55,60.56,60.35,60.37,39586.0,54.2969,54.3059,54.1176,54.1355,39586.0
2017-03-10 11:00:00,60.36,60.41,60.32,60.39,43407.0,54.1265,54.1714,54.0907,54.1535,43407.0
2017-03-10 11:05:00,60.36,60.46,60.34,60.44,35291.0,54.1265,54.2162,54.1086,54.1983,35291.0
2017-03-10 11:10:00,60.45,60.45,60.38,60.41,36059.0,54.2073,54.2073,54.1445,54.1714,36059.0
2017-03-10 11:15:00,60.4,60.43,60.38,60.4,26726.0,54.1624,54.1893,54.1445,54.1624,26726.0
2017-03-10 11:20:00,60.4,60.43,60.36,60.42,36277.0,54.1624,54.1893,54.1265,54.1804,36277.0
2017-03-10 11:25:00,60.43,60.43,60.37,60.4,35429.0,54.1893,54.1893,54.1355,54.1624,35429.0
2017-03-10 11:30:00,60.4,60.44,60.38,60.4,37849.0,54.1624,54.1983,54.1445,54.1624,37849.0
2017-03-10 11:35:00,60.4,60.42,60.36,60.4,26169.0,54.1624,54.1804,54.1265,54.1624,26169.0
2017-03-10 11:40:00,60.39,60.43,60.38,60.41,28952.0,54.1535,54.1893,54.1445,54.1714,28952.0
2017-03-10 11:45:00,60.4,60.42,60.39,60.4,23852.0,54.1624,54.1804,54.1535,54.1624,23852.0
2017-03-10 11:50:00,60.39,60.4,60.36,60.38,23060.0,54.1535,54.1624,54.1265,54.1445,23060.0
2017-03-10 11:55:00,60.38,60.38,60.28,60.29,26688.0,54.1445,54.1445,54.0548,54.0638,26688.0
2017-03-10 12:00:00,60.29,60.32,60.24,60.28,29251.0,54.0638,54.0907,54.0189,54.0548,29251.0
2017-03-10 12:05:00,60.27,60.3,60.24,60.26,24667.0,54.0458,54.0727,54.0189,54.0369,24667.0
2017-03-10 12:10:00,60.26,60.29,60.23,60.27,19562.0,54.0369,54.0638,54.01,54.0458,19562.0
2017-03-10 12:15:00,60.27,60.29,60.25,60.25,17856.0,54.0458,54.0638,54.0279,54.0279,17856.0
2017-03-10 12:20:00,60.25,60.26,60.16,60.18,19647.0,54.0279,54.0369,53.9472,53.9651,19647.0
2017-03-10 12:25:00,60.17,60.22,60.16,60.17,21628.0,53.9562,54.001,53.9472,53.9562,21628.0
2017-03-10 12:30:00,60.16,60.17,60.12,60.13,16951.0,53.9472,53.9562,53.9113,53.9203,16951.0
2017-03-10 12:35:00,60.12,60.2,60.12,60.2,28128.0,53.9113,53.9831,53.9113,53.9831,28128.0
2017-03-10 12:40:00,60.2,60.23,60.16,60.18,28858.0,53.9831,54.01,53.9472,53.9651,28858.0
2017-03-10 12:45:00,60.18,60.19,60.07,60.09,27800.0,53.9651,53.9741,53.8665,53.8844,27800.0
2017-03-10 12:50:00,60.1,60.12,59.98,60.0,25383.0,53.8934,53.9113,53.7858,53.8037,25383.0
2017-03-10 12:55:00,60.0,60.02,59.94,60.02,20110.0,53.8037,53.8217,53.7499,53.8217,20110.0
2017-03-10 13:00:00,60.03,60.05,59.86,59.87,27486.0,53.8306,53.8486,53.6782,53.6872,27486.0
2017-03-10 13:05:00,59.86,59.87,59.77,59.82,35759.0,53.6782,53.6872,53.5975,53.6423,35759.0
2017-03-10 13:10:00,59.83,59.88,59.81,59.81,21493.0,53.6513,53.6961,53.6333,53.6333,21493.0
2017-03-10 13:15:00,59.81,59.88,59.8,59.84,31060.0,53.6333,53.6961,53.6244,53.6602,31060.0
2017-03-10 13:20:00,59.84,59.94,59.84,59.94,30057.0,53.6602,53.7499,53.6602,53.7499,30057.0
2017-03-10 13:25:00,59.92,59.93,59.84,59.87,22017.0,53.732,53.741,53.6602,53.6872,22017.0
2017-03-10 13:30:00,59.87,59.91,59.85,59.85,31524.0,53.6872,53.723,53.6692,53.6692,31524.0
2017-03-10 13:35:00,59.86,59.89,59.84,59.84,14634.0,53.6782,53.7051,53.6602,53.6602,14634.0
2017-03-10 13:40:00,59.84,59.89,59.83,59.89,18528.0,53.6602,53.7051,53.6513,53.7051,18528.0
2017-03-10 13:45:00,59.89,59.93,59.87,59.91,24181.0,53.7051,53.741,53.6872,53.723,24181.0
2017-03-10 13:50:00,59.91,59.93,59.87,59.92,25536.0,53.723,53.741,53.6872,53.732,25536.0
2017-03-10 13:55:00,59.92,59.97,59.9,59.97,20841.0,53.732,53.7768,53.7141,53.7768,20841.0
2017-03-10 14:00:00,59.97,59.99,59.89,59.92,23788.0,53.7768,53.7948,53.7051,53.732,23788.0
2017-03-10 14:05:00,59.92,59.93,59.9,59.9,19531.0,53.732,53.741,53.7141,53.7141,19531.0
2017-03-10 14:10:00,59.91,59.98,59.88,59.98,17840.0,53.723,53.7858,53.6961,53.7858,17840.0
2017-03-10 14:15:00,59.98,60.02,59.96,60.02,36482.0,53.7858,53.8217,53.7679,53.8217,36482.0
2017-03-10 14:20:00,60.02,60.06,60.01,60.05,22068.0,53.8217,53.8575,53.8127,53.8486,22068.0
2017-03-10 14:25:00,60.05,60.09,60.03,60.09,33454.0,53.8486,53.8844,53.8306,53.8844,33454.0
2017-03-10 14:30:00,60.09,60.14,60.09,60.14,23988.0,53.8844,53.9293,53.8844,53.9293,23988.0
2017-03-10 14:35:00,60.13,60.19,60.12,60.19,33761.0,53.9203,53.9741,53.9113,53.9741,33761.0
2017-03-10 14:40:00,60.19,60.25,60.19,60.24,30488.0,53.9741,54.0279,53.9741,54.0189,30488.0
2017-03-10 14:45:00,60.23,60.24,60.19,60.23,30109.0,54.01,54.0189,53.9741,54.01,30109.0
2017-03-10 14:50:00,60.23,60.23,60.13,60.14,26990.0,54.01,54.01,53.9203,53.9293,26990.0
2017-03-10 14:55:00,60.14,60.24,60.12,60.24,41989.0,53.9293,54.0189,53.9113,54.0189,41989.0
2017-03-10 15:00:00,60.23,60.27,60.21,60.24,35052.0,54.01,54.0458,53.992,54.0189,35052.0
2017-03-10 15:05:00,60.24,60.28,60.2,60.2,28967.0,54.0189,54.0548,53.9831,53.9831,28967.0
2017-03-10 15:10:00,60.19,60.26,60.19,60.25,23357.0,53.9741,54.0369,53.9741,54.0279,23357.0
2017-03-10 15:15:00,60.25,60.26,60.18,60.19,36861.0,54.0279,54.0369,53.9651,53.9741,36861.0
2017-03-10 15:20:00,60.2,60.25,60.19,60.23,24016.0,53.9831,54.0279,53.9741,54.01,24016.0
2017-03-10 15:25:00,60.23,60.29,60.22,60.28,33680.0,54.01,54.0638,54.001,54.0548,33680.0
2017-03-10 15:30:00,60.29,60.32,60.27,60.28,47707.0,54.0638,54.0907,54.0458,54.0548,47707.0
2017-03-10 15:35:00,60.28,60.3,60.21,60.22,42492.0,54.0548,54.0727,53.992,54.001,42492.0
2017-03-10 15:40:00,60.22,60.23,60.17,60.21,50306.0,54.001,54.01,53.9562,53.992,50306.0
2017-03-10 15:45:00,60.21,60.3,60.2,60.3,55296.0,53.992,54.0727,53.9831,54.0727,55296.0
2017-03-10 15:50:00,60.3,60.31,60.25,60.28,93878.0,54.0727,54.0817,54.0279,54.0548,93878.0
2017-03-10 15:55:00,60.29,60.29,60.25,60.29,147320.0,54.0638,54.0638,54.0279,54.0638,147320.0
2017-03-13 09:30:00,60.49,60.7,60.39,60.57,40816.0,54.2431,54.4314,54.1535,54.3149,40816.0
2017-03-13 09:35:00,60.57,60.57,60.41,60.48,95179.0,54.3149,54.3149,54.1714,54.2342,95179.0
2017-03-13 09:40:00,60.48,60.48,60.31,60.31,156907.0,54.2342,54.2342,54.0817,54.0817,156907.0
2017-03-13 09:45:00,60.33,60.48,60.3,60.39,101353.0,54.0996,54.2342,54.0727,54.1535,101353.0
2017-03-13 09:50:00,60.38,60.38,60.2,60.31,26227.0,54.1445,54.1445,53.9831,54.0817,26227.0
2017-03-13 09:55:00,60.33,60.42,60.31,60.35,15950.0,54.0996,54.1804,54.0817,54.1176,15950.0
2017-03-13 10:00:00,60.34,60.5,60.33,60.4,81296.0,54.1086,54.2521,54.0996,54.1624,81296.0
2017-03-13 10:05:00,60.39,60.42,60.37,60.38,14749.0,54.1535,54.1804,54.1355,54.1445,14749.0
2017-03-13 10:10:00,60.39,60.46,60.39,60.41,24250.0,54.1535,54.2162,54.1535,54.1714,24250.0
2017-03-13 10:15:00,60.41,60.44,60.39,60.39,14168.0,54.1714,54.1983,54.1535,54.1535,14168.0
2017-03-13 10:20:00,60.39,60.46,60.39,60.43,16449.0,54.1535,54.2162,54.1535,54.1893,16449.0
2017-03-13 10:25:00,60.44,60.49,60.41,60.48,23433.0,54.1983,54.2431,54.1714,54.2342,23433.0
2017-03-13 10:30:00,60.48,60.49,60.44,60.46,21274.0,54.2342,54.2431,54.1983,54.2162,21274.0
2017-03-13 10:35:00,60.45,60.47,60.42,60.45,83163.0,54.2073,54.2252,54.1804,54.2073,83163.0
2017-03-13 10:40:00,60.45,60.54,60.43,60.53,24723.0,54.2073,54.288,54.1893,54.279,24723.0
2017-03-13 10:45:00,60.53,60.61,60.52,60.6,13966.0,54.279,54.3507,54.27,54.3418,13966.0
2017-03-13 10:50:00,60.59,60.6,60.54,60.56,18697.0,54.3328,54.3418,54.288,54.3059,18697.0
2017-03-13 10:55:00,60.55,60.57,60.54,60.55,12776.0,54.2969,54.3149,54.288,54.2969,12776.0
2017-03-13 11:00:00,60.55,60.56,60.52,60.54,26763.0,54.2969,54.3059,54.27,54.288,26763.0
2017-03-13 11:05:00,60.55,60.58,60.53,60.58,9262.0,54.2969,54.3238,54.279,54.3238,9262.0
2017-03-13 11:10:00,60.59,60.64,60.58,60.61,63755.0,54.3328,54.3776,54.3238,54.3507,63755.0
2017-03-13 11:15:00,60.61,60.61,60.56,60.56,9500.0,54.3507,54.3507,54.3059,54.3059,9500.0
2017-03-13 11:20:00,60.56,60.56,60.52,60.52,20406.0,54.3059,54.3059,54.27,54.27,20406.0
2017-03-13 11:25:00,60.52,60.55,60.51,60.54,10453.0,54.27,54.2969,54.2611,54.288,10453.0
2017-03-13 11:30:00,60.54,60.56,60.53,60.53,55332.0,54.288,54.3059,54.279,54.279,55332.0
2017-03-13 11:35:00,60.54,60.54,60.49,60.53,53671.0,54.288,54.288,54.2431,54.279,53671.0
2017-03-13 11:40:00,60.53,60.55,60.52,60.52,13298.0,54.279,54.2969,54.27,54.27,13298.0
2017-03-13 11:45:00,60.52,60.54,60.5,60.51,19985.0,54.27,54.288,54.2521,54.2611,19985.0
2017-03-13 11:50:00,60.5,60.51,60.44,60.47,37563.0,54.2521,54.2611,54.1983,54.2252,37563.0
2017-03-13 11:55:00,60.47,60.48,60.43,60.44,19254.0,54.2252,54.2342,54.1893,54.1983,19254.0
2017-03-13 12:00:00,60.45,60.53,60.45,60.53,15926.0,54.2073,54.279,54.2073,54.279,15926.0
2017-03-13 12:05:00,60.53,60.59,60.52,60.57,12380.0,54.279,54.3328,54.27,54.3149,12380.0
2017-03-13 12:10:00,60.57,60.58,60.49,60.51,92569.0,54.3149,54.3238,54.2431,54.2611,92569.0
2017-03-13 12:15:00,60.51,60.53,60.47,60.53,19503.0,54.2611,54.279,54.2252,54.279,19503.0
2017-03-13 12:20:00,60.53,60.57,60.53,60.56,15142.0,54.279,54.3149,54.279,54.3059,15142.0
2017-03-13 12:25:00,60.56,60.6,60.56,60.57,18627.0,54.3059,54.3418,54.3059,54.3149,18627.0
2017-03-13 12:30:00,60.57,60.58,60.53,60.54,15586.0,54.3149,54.3238,54.279,54.288,15586.0
2017-03-13 12:35:00,60.54,60.55,60.52,60.54,14198.0,54.288,54.2969,54.27,54.288,14198.0
2017-03-13 12:40:00,60.54,60.6,60.54,60.6,8421.0,54.288,54.3418,54.288,54.3418,8421.0
2017-03-13 12:45:00,60.6,60.6,60.54,60.55,12629.0,54.3418,54.3418,54.288,54.2969,12629.0
2017-03-13 12:50:00,60.55,60.59,60.55,60.58,8038.0,54.2969,54.3328,54.2969,54.3238,8038.0
2017-03-13 12:55:00,60.59,60.61,60.58,60.59,13480.0,54.3328,54.3507,54.3238,54.3328,13480.0
2017-03-13 13:00:00,60.6,60.61,60.58,60.59,6576.0,54.3418,54.3507,54.3238,54.3328,6576.0
2017-03-13 13:05:00,60.59,60.59,60.56,60.56,13112.0,54.3328,54.3328,54.3059,54.3059,13112.0
2017-03-13 13:10:00,60.56,60.57,60.52,60.53,16389.0,54.3059,54.3149,54.27,54.279,16389.0
2017-03-13 13:15:00,60.53,60.54,60.51,60.52,18033.0,54.279,54.288,54.2611,54.27,18033.0
2017-03-13 13:20:00,60.51,60.53,60.51,60.52,8479.0,54.2611,54.279,54.2611,54.27,8479.0
2017-03-13 13:25:00,60.51,60.52,60.49,60.52,19861.0,54.2611,54.27,54.2431,54.27,19861.0
2017-03-13 13:30:00,60.52,60.53,60.48,60.53,14438.0,54.27,54.279,54.2342,54.279,14438.0
2017-03-13 13:35:00,60.53,60.53,60.46,60.48,12339.0,54.279,54.279,54.2162,54.2342,12339.0
2017-03-13 13:40:00,60.47,60.51,60.47,60.51,13605.0,54.2252,54.2611,54.2252,54.2611,13605.0
2017-03-13 13:45:00,60.52,60.53,60.49,60.52,28383.0,54.27,54.279,54.2431,54.27,28383.0
2017-03-13 13:50:00,60.52,60.54,60.51,60.51,10316.0,54.27,54.288,54.2611,54.2611,10316.0
2017-03-13 13:55:00,60.51,60.54,60.47,60.54,197714.0,54.2611,54.288,54.2252,54.288,197714.0
2017-03-13 14:00:00,60.54,60.56,60.53,60.53,9162.0,54.288,54.3059,54.279,54.279,9162.0
2017-03-13 14:05:00,60.54,60.56,60.52,60.54,18410.0,54.288,54.3059,54.27,54.288,18410.0
2017-03-13 14:10:00,60.54,60.58,60.52,60.58,19686.0,54.288,54.3238,54.27,54.3238,19686.0
2017-03-13 14:15:00,60.59,60.6,60.57,60.58,7977.0,54.3328,54.3418,54.3149,54.3238,7977.0
2017-03-13 14:20:00,60.59,60.61,60.57,60.59,10496.0,54.3328,54.3507,54.3149,54.3328,10496.0
2017-03-13 14:25:00,60.59,60.63,60.58,60.63,10465.0,54.3328,54.3687,54.3238,54.3687,10465.0
2017-03-13 14:30:00,60.63,60.66,60.62,60.65,12357.0,54.3687,54.3956,54.3597,54.3866,12357.0
2017-03-13 14:35:00,60.65,60.68,60.63,60.68,12886.0,54.3866,54.4135,54.3687,54.4135,12886.0
2017-03-13 14:40:00,60.67,60.68,60.64,60.67,11226.0,54.4045,54.4135,54.3776,54.4045,11226.0
2017-03-13 14:45:00,60.68,60.68,60.64,60.65,14756.0,54.4135,54.4135,54.3776,54.3866,14756.0
2017-03-13 14:50:00,60.64,60.65,60.57,60.59,20065.0,54.3776,54.3866,54.3149,54.3328,20065.0
2017-03-13 14:55:00,60.59,60.61,60.57,60.57,13330.0,54.3328,54.3507,54.3149,54.3149,13330.0
2017-03-13 15:00:00,60.57,60.58,60.54,60.56,20755.0,54.3149,54.3238,54.288,54.3059,20755.0
2017-03-13 15:05:00,60.55,60.56,60.51,60.53,20730.0,54.2969,54.3059,54.2611,54.279,20730.0
2017-03-13 15:10:00,60.53,60.54,60.51,60.53,27275.0,54.279,54.288,54.2611,54.279,27275.0
2017-03-13 15:15:00,60.53,60.54,60.5,60.52,31404.0,54.279,54.288,54.2521,54.27,31404.0
2017-03-13 15:20:00,60.51,60.54,60.51,60.53,28502.0,54.2611,54.288,54.2611,54.279,28502.0
2017-03-13 15:25:00,60.53,60.54,60.5,60.51,53085.0,54.279,54.288,54.2521,54.2611,53085.0
2017-03-13 15:30:00,60.51,60.51,60.43,60.44,107015.0,54.2611,54.2611,54.1893,54.1983,107015.0
2017-03-13 15:35:00,60.44,60.46,60.43,60.46,43177.0,54.1983,54.2162,54.1893,54.2162,43177.0
2017-03-13 15:40:00,60.46,60.48,60.42,60.45,37267.0,54.2162,54.2342,54.1804,54.2073,37267.0
2017-03-13 15:45:00,60.44,60.46,60.4,60.41,55606.0,54.1983,54.2162,54.1624,54.1714,55606.0
2017-03-13 15:50:00,60.41,60.43,60.39,60.42,43038.0,54.1714,54.1893,54.1535,54.1804,43038.0
2017-03-13 15:55:00,60.43,60.44,60.38,60.4,194251.0,54.1893,54.1983,54.1445,54.1624,194251.0
2017-03-14 09:30:00,60.2,60.33,60.01,60.29,132374.0,54.1624,54.2793,53.9914,54.2434,132374.0
2017-03-14 09:35:00,60.29,60.57,60.28,60.43,26709.0,54.2434,54.4953,54.2344,54.3693,26709.0
2017-03-14 09:40:00,60.45,60.46,60.34,60.34,11490.0,54.3873,54.3963,54.2883,54.2883,11490.0
2017-03-14 09:45:00,60.35,60.37,60.31,60.37,25585.0,54.2973,54.3153,54.2614,54.3153,25585.0
2017-03-14 09:50:00,60.37,60.4,60.31,60.39,44206.0,54.3153,54.3423,54.2614,54.3333,44206.0
2017-03-14 09:55:00,60.39,60.55,60.37,60.54,25291.0,54.3333,54.4773,54.3153,54.4683,25291.0
2017-03-14 10:00:00,60.54,60.68,60.5,60.61,25793.0,54.4683,54.5942,54.4323,54.5313,25793.0
2017-03-14 10:05:00,60.6,60.6,60.5,60.53,11697.0,54.5223,54.5223,54.4323,54.4593,11697.0
2017-03-14 10:10:00,60.52,60.59,60.48,60.56,35672.0,54.4503,54.5133,54.4143,54.4863,35672.0
2017-03-14 10:15:00,60.56,60.57,60.45,60.48,107097.0,54.4863,54.4953,54.3873,54.4143,107097.0
2017-03-14 10:20:00,60.48,60.51,60.45,60.5,58212.0,54.4143,54.4413,54.3873,54.4323,58212.0
2017-03-14 10:25:00,60.49,60.54,60.45,60.49,200806.0,54.4233,54.4683,54.3873,54.4233,200806.0
2017-03-14 10:30:00,60.48,60.54,60.44,60.53,32166.0,54.4143,54.4683,54.3783,54.4593,32166.0
2017-03-14 10:35:00,60.52,60.53,60.46,60.48,27632.0,54.4503,54.4593,54.3963,54.4143,27632.0
2017-03-14 10:40:00,60.48,60.49,60.36,60.36,31128.0,54.4143,54.4233,54.3063,54.3063,31128.0
2017-03-14 10:45:00,60.36,60.42,60.34,60.36,30142.0,54.3063,54.3603,54.2883,54.3063,30142.0
2017-03-14 10:50:00,60.36,60.43,60.34,60.41,27400.0,54.3063,54.3693,54.2883,54.3513,27400.0
2017-03-14 10:55:00,60.42,60.42,60.37,60.4,17938.0,54.3603,54.3603,54.3153,54.3423,17938.0
2017-03-14 11:00:00,60.41,60.42,60.34,60.36,26810.0,54.3513,54.3603,54.2883,54.3063,26810.0
2017-03-14 11:05:00,60.35,60.35,60.27,60.31,52732.0,54.2973,54.2973,54.2254,54.2614,52732.0
2017-03-14 11:10:00,60.3,60.34,60.28,60.33,22142.0,54.2524,54.2883,54.2344,54.2793,22142.0
2017-03-14 11:15:00,60.33,60.39,60.33,60.37,19931.0,54.2793,54.3333,54.2793,54.3153,19931.0
2017-03-14 11:20:00,60.37,60.39,60.33,60.35,23458.0,54.3153,54.3333,54.2793,54.2973,23458.0
2017-03-14 11:25:00,60.35,60.41,60.34,60.38,15945.0,54.2973,54.3513,54.2883,54.3243,15945.0
2017-03-14 11:30:00,60.4,60.43,60.37,60.37,22668.0,54.3423,54.3693,54.3153,54.3153,22668.0
2017-03-14 11:35:00,60.37,60.4,60.36,60.37,15166.0,54.3153,54.3423,54.3063,54.3153,15166.0
2017-03-14 11:40:00,60.37,60.41,60.36,60.41,25561.0,54.3153,54.3513,54.3063,54.3513,25561.0
2017-03-14 11:45:00,60.4,60.41,60.38,60.4,19148.0,54.3423,54.3513,54.3243,54.3423,19148.0
2017-03-14 11:50:00,60.41,60.45,60.39,60.42,22934.0,54.3513,54.3873,54.3333,54.3603,22934.0
2017-03-14 11:55:00,60.44,60.44,60.42,60.43,8637.0,54.3783,54.3783,54.3603,54.3693,8637.0
2017-03-14 12:00:00,60.43,60.44,60.39,60.4,24094.0,54.3693,54.3783,54.3333,54.3423,24094.0
2017-03-14 12:05:00,60.4,60.4,60.33,60.35,47106.0,54.3423,54.3423,54.2793,54.2973,47106.0
2017-03-14 12:10:00,60.34,60.34,60.3,60.33,29938.0,54.2883,54.2883,54.2524,54.2793,29938.0
2017-03-14 12:15:00,60.33,60.37,60.31,60.32,68524.0,54.2793,54.3153,54.2614,54.2704,68524.0
2017-03-14 12:20:00,60.33,60.35,60.31,60.33,13209.0,54.2793,54.2973,54.2614,54.2793,13209.0
2017-03-14 12:25:00,60.33,60.38,60.32,60.37,18895.0,54.2793,54.3243,54.2704,54.3153,18895.0
2017-03-14 12:30:00,60.37,60.42,60.37,60.42,14761.0,54.3153,54.3603,54.3153,54.3603,14761.0
2017-03-14 12:35:00,60.42,60.43,60.37,60.38,14875.0,54.3603,54.3693,54.3153,54.3243,14875.0
2017-03-14 12:40:00,60.39,60.41,60.37,60.41,12229.0,54.3333,54.3513,54.3153,54.3513,12229.0
2017-03-14 12:45:00,60.41,60.41,60.35,60.36,14836.0,54.3513,54.3513,54.2973,54.3063,14836.0
2017-03-14 12:50:00,60.35,60.35,60.3,60.33,22277.0,54.2973,54.2973,54.2524,54.2793,22277.0
2017-03-14 12:55:00,60.33,60.33,60.25,60.26,51081.0,54.2793,54.2793,54.2074,54.2164,51081.0
2017-03-14 13:00:00,60.25,60.26,60.21,60.22,121148.0,54.2074,54.2164,54.1714,54.1804,121148.0
2017-03-14 13:05:00,60.22,60.22,60.07,60.09,62630.0,54.1804,54.1804,54.0454,54.0634,62630.0
2017-03-14 13:10:00,60.1,60.14,60.09,60.1,49059.0,54.0724,54.1084,54.0634,54.0724,49059.0
2017-03-14 13:15:00,60.1,60.15,60.1,60.15,41005.0,54.0724,54.1174,54.0724,54.1174,41005.0
2017-03-14 13:20:00,60.17,60.2,60.13,60.2,10519.0,54.1354,54.1624,54.0994,54.1624,10519.0
2017-03-14 13:25:00,60.21,60.29,60.21,60.28,27942.0,54.1714,54.2434,54.1714,54.2344,27942.0
2017-03-14 13:30:00,60.26,60.3,60.26,60.3,15774.0,54.2164,54.2524,54.2164,54.2524,15774.0
2017-03-14 13:35:00,60.3,60.35,60.29,60.34,28701.0,54.2524,54.2973,54.2434,54.2883,28701.0
2017-03-14 13:40:00,60.33,60.34,60.23,60.23,15316.0,54.2793,54.2883,54.1894,54.1894,15316.0
2017-03-14 13:45:00,60.24,60.29,60.24,60.27,7730.0,54.1984,54.2434,54.1984,54.2254,7730.0
2017-03-14 13:50:00,60.28,60.29,60.24,60.26,14275.0,54.2344,54.2434,54.1984,54.2164,14275.0
2017-03-14 13:55:00,60.26,60.29,60.26,60.28,9978.0,54.2164,54.2434,54.2164,54.2344,9978.0
2017-03-14 14:00:00,60.28,60.31,60.27,60.28,13027.0,54.2344,54.2614,54.2254,54.2344,13027.0
2017-03-14 14:05:00,60.28,60.29,60.27,60.29,7476.0,54.2344,54.2434,54.2254,54.2434,7476.0
2017-03-14 14:10:00,60.29,60.33,60.28,60.3,23630.0,54.2434,54.2793,54.2344,54.2524,23630.0
2017-03-14 14:15:00,60.31,60.34,60.29,60.33,18067.0,54.2614,54.2883,54.2434,54.2793,18067.0
2017-03-14 14:20:00,60.33,60.4,60.33,60.39,24868.0,54.2793,54.3423,54.2793,54.3333,24868.0
2017-03-14 14:25:00,60.38,60.44,60.38,60.44,9476.0,54.3243,54.3783,54.3243,54.3783,9476.0
2017-03-14 14:30:00,60.44,60.44,60.4,60.41,15160.0,54.3783,54.3783,54.3423,54.3513,15160.0
2017-03-14 14:35:00,60.42,60.44,60.41,60.43,15322.0,54.3603,54.3783,54.3513,54.3693,15322.0
2017-03-14 14:40:00,60.42,60.42,60.36,60.37,17760.0,54.3603,54.3603,54.3063,54.3153,17760.0
2017-03-14 14:45:00,60.38,60.4,60.37,60.39,16363.0,54.3243,54.3423,54.3153,54.3333,16363.0
2017-03-14 14:50:00,60.4,60.4,60.36,60.38,16353.0,54.3423,54.3423,54.3063,54.3243,16353.0
2017-03-14 14:55:00,60.37,60.42,60.37,60.42,123417.0,54.3153,54.3603,54.3153,54.3603,123417.0
2017-03-14 15:00:00,60.42,60.49,60.41,60.47,20515.0,54.3603,54.4233,54.3513,54.4053,20515.0
2017-03-14 15:05:00,60.46,60.51,60.46,60.47,85266.0,54.3963,54.4413,54.3963,54.4053,85266.0
2017-03-14 15:10:00,60.47,60.5,60.39,60.4,43200.0,54.4053,54.4323,54.3333,54.3423,43200.0
2017-03-14 15:15:00,60.4,60.44,60.39,60.42,89639.0,54.3423,54.3783,54.3333,54.3603,89639.0
2017-03-14 15:20:00,60.43,60.44,60.37,60.38,18437.0,54.3693,54.3783,54.3153,54.3243,18437.0
2017-03-14 15:25:00,60.38,60.39,60.35,60.37,17360.0,54.3243,54.3333,54.2973,54.3153,17360.0
2017-03-14 15:30:00,60.37,60.37,60.31,60.32,26168.0,54.3153,54.3153,54.2614,54.2704,26168.0
2017-03-14 15:35:00,60.32,60.32,60.25,60.27,27003.0,54.2704,54.2704,54.2074,54.2254,27003.0
2017-03-14 15:40:00,60.26,60.27,60.23,60.27,35054.0,54.2164,54.2254,54.1894,54.2254,35054.0
2017-03-14 15:45:00,60.26,60.27,60.19,60.2,54789.0,54.2164,54.2254,54.1534,54.1624,54789.0
2017-03-14 15:50:00,60.2,60.23,60.16,60.18,139061.0,54.1624,54.1894,54.1264,54.1444,139061.0
2017-03-14 15:55:00,60.19,60.24,60.16,60.22,202088.0,54.1534,54.1984,54.1264,54.1804,202088.0
2017-03-15 09:30:00,60.48,60.48,60.24,60.3,56209.0,54.4143,54.4143,54.1984,54.2524,56209.0
2017-03-15 09:35:00,60.32,60.43,60.3,60.39,38386.0,54.2704,54.3693,54.2524,54.3333,38386.0
2017-03-15 09:40:00,60.4,60.44,60.36,60.36,10808.0,54.3423,54.3783,54.3063,54.3063,10808.0
2017-03-15 09:45:00,60.36,60.4,60.32,60.33,17466.0,54.3063,54.3423,54.2704,54.2793,17466.0
2017-03-15 09:50:00,60.32,60.42,60.31,60.4,13982.0,54.2704,54.3603,54.2614,54.3423,13982.0
2017-03-15 09:55:00,60.4,60.42,60.38,60.4,17333.0,54.3423,54.3603,54.3243,54.3423,17333.0
2017-03-15 10:00:00,60.4,60.47,60.4,60.45,14507.0,54.3423,54.4053,54.3423,54.3873,14507.0
2017-03-15 10:05:00,60.46,60.47,60.38,60.43,64847.0,54.3963,54.4053,54.3243,54.3693,64847.0
2017-03-15 10:10:00,60.43,60.48,60.39,60.43,36759.0,54.3693,54.4143,54.3333,54.3693,36759.0
2017-03-15 10:15:00,60.43,60.43,60.37,60.4,8693.0,54.3693,54.3693,54.3153,54.3423,8693.0
2017-03-15 10:20:00,60.41,60.42,60.35,60.37,15143.0,54.3513,54.3603,54.2973,54.3153,15143.0
2017-03-15 10:25:00,60.37,60.44,60.36,60.41,20713.0,54.3153,54.3783,54.3063,54.3513,20713.0
2017-03-15 10:30:00,60.41,60.42,60.38,60.41,14639.0,54.3513,54.3603,54.3243,54.3513,14639.0
2017-03-15 10:35:00,60.41,60.41,60.36,60.36,20387.0,54.3513,54.3513,54.3063,54.3063,20387.0
2017-03-15 10:40:00,60.36,60.39,60.35,60.35,19088.0,54.3063,54.3333,54.2973,54.2973,19088.0
2017-03-15 10:45:00,60.35,60.4,60.35,60.4,24951.0,54.2973,54.3423,54.2973,54.3423,24951.0
2017-03-15 10:50:00,60.4,60.42,60.37,60.39,14663.0,54.3423,54.3603,54.3153,54.3333,14663.0
2017-03-15 10:55:00,60.4,60.4,60.34,60.35,11615.0,54.3423,54.3423,54.2883,54.2973,11615.0
2017-03-15 11:00:00,60.36,60.39,60.35,60.38,30116.0,54.3063,54.3333,54.2973,54.3243,30116.0
2017-03-15 11:05:00,60.38,60.41,60.37,60.4,19607.0,54.3243,54.3513,54.3153,54.3423,19607.0
2017-03-15 11:10:00,60.41,60.42,60.38,60.4,36019.0,54.3513,54.3603,54.3243,54.3423,36019.0
2017-03-15 11:15:00,60.39,60.42,60.38,60.4,20396.0,54.3333,54.3603,54.3243,54.3423,20396.0
2017-03-15 11:20:00,60.41,60.43,60.39,60.4,10369.0,54.3513,54.3693,54.3333,54.3423,10369.0
2017-03-15 11:25:00,60.41,60.42,60.38,60.4,18898.0,54.3513,54.3603,54.3243,54.3423,18898.0
2017-03-15 11:30:00,60.39,60.41,60.38,60.4,17639.0,54.3333,54.3513,54.3243,54.3423,17639.0
2017-03-15 11:35:00,60.41,60.43,60.39,60.42,13034.0,54.3513,54.3693,54.3333,54.3603,13034.0
2017-03-15 11:40:00,60.42,60.42,60.39,60.4,15526.0,54.3603,54.3603,54.3333,54.3423,15526.0
2017-03-15 11:45:00,60.4,60.42,60.38,60.4,37664.0,54.3423,54.3603,54.3243,54.3423,37664.0
2017-03-15 11:50:00,60.39,60.41,60.36,60.41,33407.0,54.3333,54.3513,54.3063,54.3513,33407.0
2017-03-15 11:55:00,60.42,60.43,60.39,60.43,8209.0,54.3603,54.3693,54.3333,54.3693,8209.0
2017-03-15 12:00:00,60.43,60.47,60.43,60.44,13962.0,54.3693,54.4053,54.3693,54.3783,13962.0
2017-03-15 12:05:00,60.44,60.45,60.42,60.44,9357.0,54.3783,54.3873,54.3603,54.3783,9357.0
2017-03-15 12:10:00,60.44,60.45,60.4,60.44,8447.0,54.3783,54.3873,54.3423,54.3783,8447.0
2017-03-15 12:15:00,60.44,60.48,60.41,60.46,9242.0,54.3783,54.4143,54.3513,54.3963,9242.0
2017-03-15 12:20:00,60.46,60.48,60.41,60.44,51714.0,54.3963,54.4143,54.3513,54.3783,51714.0
2017-03-15 12:25:00,60.45,60.47,60.44,60.45,7552.0,54.3873,54.4053,54.3783,54.3873,7552.0
2017-03-15 12:30:00,60.45,60.48,60.44,60.48,5131.0,54.3873,54.4143,54.3783,54.4143,5131.0
2017-03-15 12:35:00,60.47,60.5,60.43,60.44,14245.0,54.4053,54.4323,54.3693,54.3783,14245.0
2017-03-15 12:40:00,60.44,60.47,60.39,60.42,129462.0,54.3783,54.4053,54.3333,54.3603,129462.0
2017-03-15 12:45:00,60.42,60.5,60.4,60.49,39460.0,54.3603,54.4323,54.3423,54.4233,39460.0
2017-03-15 12:50:00,60.48,60.5,60.44,60.46,9721.0,54.4143,54.4323,54.3783,54.3963,9721.0
2017-03-15 12:55:00,60.45,60.47,60.32,60.34,35059.0,54.3873,54.4053,54.2704,54.2883,35059.0
2017-03-15 13:00:00,60.34,60.43,60.33,60.4,28102.0,54.2883,54.3693,54.2793,54.3423,28102.0
2017-03-15 13:05:00,60.41,60.43,60.39,60.41,9196.0,54.3513,54.3693,54.3333,54.3513,9196.0
2017-03-15 13:10:00,60.41,60.42,60.39,60.4,9488.0,54.3513,54.3603,54.3333,54.3423,9488.0
2017-03-15 13:15:00,60.39,60.4,60.37,60.38,27609.0,54.3333,54.3423,54.3153,54.3243,27609.0
2017-03-15 13:20:00,60.37,60.42,60.36,60.39,15261.0,54.3153,54.3603,54.3063,54.3333,15261.0
2017-03-15 13:25:00,60.39,60.41,60.38,60.4,7279.0,54.3333,54.3513,54.3243,54.3423,7279.0
2017-03-15 13:30:00,60.4,60.41,60.38,60.4,8360.0,54.3423,54.3513,54.3243,54.3423,8360.0
2017-03-15 13:35:00,60.41,60.42,60.39,60.4,14019.0,54.3513,54.3603,54.3333,54.3423,14019.0
2017-03-15 13:40:00,60.4,60.44,60.38,60.41,30571.0,54.3423,54.3783,54.3243,54.3513,30571.0
2017-03-15 13:45:00,60.42,60.43,60.38,60.41,14568.0,54.3603,54.3693,54.3243,54.3513,14568.0
2017-03-15 13:50:00,60.41,60.41,60.37,60.41,11625.0,54.3513,54.3513,54.3153,54.3513,11625.0
2017-03-15 13:55:00,60.4,60.5,60.3,60.45,80037.0,54.3423,54.4323,54.2524,54.3873,80037.0
2017-03-15 14:00:00,60.46,60.49,60.3,60.43,29236.0,54.3963,54.4233,54.2524,54.3693,29236.0
2017-03-15 14:05:00,60.41,60.42,60.3,60.35,41062.0,54.3513,54.3603,54.2524,54.2973,41062.0
2017-03-15 14:10:00,60.37,60.49,60.37,60.42,31178.0,54.3153,54.4233,54.3153,54.3603,31178.0
2017-03-15 14:15:00,60.43,60.47,60.38,60.44,25130.0,54.3693,54.4053,54.3243,54.3783,25130.0
2017-03-15 14:20:00,60.45,60.46,60.37,60.44,15554.0,54.3873,54.3963,54.3153,54.3783,15554.0
2017-03-15 14:25:00,60.43,60.45,60.35,60.4,15754.0,54.3693,54.3873,54.2973,54.3423,15754.0
2017-03-15 14:30:00,60.39,60.43,60.38,60.41,16097.0,54.3333,54.3693,54.3243,54.3513,16097.0
2017-03-15 14:35:00,60.41,60.44,60.34,60.41,37494.0,54.3513,54.3783,54.2883,54.3513,37494.0
2017-03-15 14:40:00,60.44,60.47,60.4,60.45,27591.0,54.3783,54.4053,54.3423,54.3873,27591.0
2017-03-15 14:45:00,60.46,60.53,60.45,60.5,26998.0,54.3963,54.4593,54.3873,54.4323,26998.0
2017-03-15 14:50:00,60.51,60.52,60.47,60.5,109785.0,54.4413,54.4503,54.4053,54.4323,109785.0
2017-03-15 14:55:00,60.48,60.49,60.36,60.4,23601.0,54.4143,54.4233,54.3063,54.3423,23601.0
2017-03-15 15:00:00,60.4,60.41,60.28,60.32,32482.0,54.3423,54.3513,54.2344,54.2704,32482.0
2017-03-15 15:05:00,60.32,60.37,60.29,60.36,30657.0,54.2704,54.3153,54.2434,54.3063,30657.0
2017-03-15 15:10:00,60.36,60.42,60.34,60.4,20443.0,54.3063,54.3603,54.2883,54.3423,20443.0
2017-03-15 15:15:00,60.41,60.44,60.39,60.44,20953.0,54.3513,54.3783,54.3333,54.3783,20953.0
2017-03-15 15:20:00,60.44,60.45,60.4,60.4,21991.0,54.3783,54.3873,54.3423,54.3423,21991.0
2017-03-15 15:25:00,60.41,60.43,60.38,60.41,24563.0,54.3513,54.3693,54.3243,54.3513,24563.0
2017-03-15 15:30:00,60.41,60.5,60.41,60.5,35225.0,54.3513,54.4323,54.3513,54.4323,35225.0
2017-03-15 15:35:00,60.5,60.54,60.49,60.5,30332.0,54.4323,54.4683,54.4233,54.4323,30332.0
2017-03-15 15:40:00,60.49,60.5,60.43,60.44,53889.0,54.4233,54.4323,54.3693,54.3783,53889.0
2017-03-15 15:45:00,60.43,60.45,60.4,60.43,72913.0,54.3693,54.3873,54.3423,54.3693,72913.0
2017-03-15 15:50:00,60.44,60.46,60.39,60.46,75471.0,54.3783,54.3963,54.3333,54.3963,75471.0
2017-03-15 15:55:00,60.45,60.45,60.38,60.42,192247.0,54.3873,54.3873,54.3243,54.3603,192247.0
2017-03-16 09:30:00,60.57,60.84,60.5,60.84,32492.0,54.4953,54.7382,54.4323,54.7382,32492.0
2017-03-16 09:35:00,60.84,60.97,60.82,60.85,15231.0,54.7382,54.8552,54.7202,54.7472,15231.0
2017-03-16 09:40:00,60.86,60.99,60.86,60.87,88655.0,54.7562,54.8732,54.7562,54.7652,88655.0
2017-03-16 09:45:00,60.86,60.88,60.79,60.79,29945.0,54.7562,54.7742,54.6932,54.6932,29945.0
2017-03-16 09:50:00,60.79,60.88,60.77,60.86,32614.0,54.6932,54.7742,54.6752,54.7562,32614.0
2017-03-16 09:55:00,60.86,60.86,60.81,60.82,31602.0,54.7562,54.7562,54.7112,54.7202,31602.0
2017-03-16 10:00:00,60.83,60.89,60.81,60.81,23586.0,54.7292,54.7832,54.7112,54.7112,23586.0
2017-03-16 10:05:00,60.83,60.89,60.82,60.85,23080.0,54.7292,54.7832,54.7202,54.7472,23080.0
2017-03-16 10:10:00,60.84,60.88,60.81,60.87,25031.0,54.7382,54.7742,54.7112,54.7652,25031.0
2017-03-16 10:15:00,60.87,60.94,60.87,60.92,28650.0,54.7652,54.8282,54.7652,54.8102,28650.0
2017-03-16 10:20:00,60.93,60.95,60.83,60.89,28965.0,54.8192,54.8372,54.7292,54.7832,28965.0
2017-03-16 10:25:00,60.86,60.88,60.8,60.81,16302.0,54.7562,54.7742,54.7022,54.7112,16302.0
2017-03-16 10:30:00,60.81,60.9,60.81,60.9,28726.0,54.7112,54.7922,54.7112,54.7922,28726.0
2017-03-16 10:35:00,60.89,60.89,60.78,60.78,21299.0,54.7832,54.7832,54.6842,54.6842,21299.0
2017-03-16 10:40:00,60.8,60.86,60.76,60.86,84843.0,54.7022,54.7562,54.6662,54.7562,84843.0
2017-03-16 10:45:00,60.85,60.9,60.81,60.89,18651.0,54.7472,54.7922,54.7112,54.7832,18651.0
2017-03-16 10:50:00,60.89,60.91,60.86,60.91,12463.0,54.7832,54.8012,54.7562,54.8012,12463.0
2017-03-16 10:55:00,60.92,60.94,60.88,60.94,17702.0,54.8102,54.8282,54.7742,54.8282,17702.0
2017-03-16 11:00:00,60.95,60.97,60.79,60.82,39624.0,54.8372,54.8552,54.6932,54.7202,39624.0
2017-03-16 11:05:00,60.83,60.86,60.82,60.85,64454.0,54.7292,54.7562,54.7202,54.7472,64454.0
2017-03-16 11:10:00,60.83,60.9,60.82,60.83,24913.0,54.7292,54.7922,54.7202,54.7292,24913.0
2017-03-16 11:15:00,60.83,60.89,60.81,60.81,32691.0,54.7292,54.7832,54.7112,54.7112,32691.0
2017-03-16 11:20:00,60.8,60.87,60.8,60.82,69522.0,54.7022,54.7652,54.7022,54.7202,69522.0
2017-03-16 11:25:00,60.82,60.88,60.8,60.84,53094.0,54.7202,54.7742,54.7022,54.7382,53094.0
2017-03-16 11:30:00,60.85,60.88,60.83,60.85,14631.0,54.7472,54.7742,54.7292,54.7472,14631.0
2017-03-16 11:35:00,60.85,60.87,60.82,60.86,21118.0,54.7472,54.7652,54.7202,54.7562,21118.0
2017-03-16 11:40:00,60.86,60.96,60.84,60.95,132731.0,54.7562,54.8462,54.7382,54.8372,132731.0
2017-03-16 11:45:00,60.95,61.07,60.94,61.03,110379.0,54.8372,54.9451,54.8282,54.9091,110379.0
2017-03-16 11:50:00,61.04,61.11,61.04,61.07,31690.0,54.9181,54.9811,54.9181,54.9451,31690.0
2017-03-16 11:55:00,61.08,61.17,61.07,61.13,22293.0,54.9541,55.0351,54.9451,54.9991,22293.0
2017-03-16 12:00:00,61.13,61.13,61.03,61.06,26591.0,54.9991,54.9991,54.9091,54.9361,26591.0
2017-03-16 12:05:00,61.07,61.1,61.0,61.03,42897.0,54.9451,54.9721,54.8822,54.9091,42897.0
2017-03-16 12:10:00,61.02,61.1,61.02,61.06,88383.0,54.9001,54.9721,54.9001,54.9361,88383.0
2017-03-16 12:15:00,61.06,61.12,61.06,61.12,41888.0,54.9361,54.9901,54.9361,54.9901,41888.0
2017-03-16 12:20:00,61.12,61.19,61.11,61.17,23825.0,54.9901,55.0531,54.9811,55.0351,23825.0
2017-03-16 12:25:00,61.16,61.22,61.16,61.2,23906.0,55.0261,55.0801,55.0261,55.0621,23906.0
2017-03-16 12:30:00,61.21,61.23,61.19,61.21,18146.0,55.0711,55.0891,55.0531,55.0711,18146.0
2017-03-16 12:35:00,61.21,61.23,61.19,61.19,32051.0,55.0711,55.0891,55.0531,55.0531,32051.0
2017-03-16 12:40:00,61.2,61.24,61.19,61.23,72528.0,55.0621,55.0981,55.0531,55.0891,72528.0
2017-03-16 12:45:00,61.22,61.24,61.17,61.18,27076.0,55.0801,55.0981,55.0351,55.0441,27076.0
2017-03-16 12:50:00,61.17,61.19,61.17,61.18,13814.0,55.0351,55.0531,55.0351,55.0441,13814.0
2017-03-16 12:55:00,61.18,61.19,61.14,61.15,21140.0,55.0441,55.0531,55.0081,55.0171,21140.0
2017-03-16 13:00:00,61.16,61.18,61.13,61.18,19445.0,55.0261,55.0441,54.9991,55.0441,19445.0
2017-03-16 13:05:00,61.18,61.21,61.18,61.2,24705.0,55.0441,55.0711,55.0441,55.0621,24705.0
2017-03-16 13:10:00,61.2,61.21,61.18,61.21,20382.0,55.0621,55.0711,55.0441,55.0711,20382.0
2017-03-16 13:15:00,61.21,61.22,61.18,61.2,24577.0,55.0711,55.0801,55.0441,55.0621,24577.0
2017-03-16 13:20:00,61.2,61.21,61.17,61.2,61553.0,55.0621,55.0711,55.0351,55.0621,61553.0
2017-03-16 13:25:00,61.2,61.23,61.19,61.22,31151.0,55.0621,55.0891,55.0531,55.0801,31151.0
2017-03-16 13:30:00,61.21,61.27,61.21,61.25,32340.0,55.0711,55.1251,55.0711,55.1071,32340.0
2017-03-16 13:35:00,61.25,61.25,61.19,61.24,34851.0,55.1071,55.1071,55.0531,55.0981,34851.0
2017-03-16 13:40:00,61.23,61.26,61.23,61.25,28167.0,55.0891,55.1161,55.0891,55.1071,28167.0
2017-03-16 13:45:00,61.25,61.27,61.25,61.26,27291.0,55.1071,55.1251,55.1071,55.1161,27291.0
2017-03-16 13:50:00,61.26,61.27,61.25,61.26,24486.0,55.1161,55.1251,55.1071,55.1161,24486.0
2017-03-16 13:55:00,61.27,61.27,61.24,61.26,15157.0,55.1251,55.1251,55.0981,55.1161,15157.0
2017-03-16 14:00:00,61.26,61.31,61.25,61.31,47892.0,55.1161,55.1611,55.1071,55.1611,47892.0
2017-03-16 14:05:00,61.31,61.32,61.3,61.3,26360.0,55.1611,55.1701,55.1521,55.1521,26360.0
2017-03-16 14:10:00,61.3,61.32,61.29,61.32,27103.0,55.1521,55.1701,55.1431,55.1701,27103.0
2017-03-16 14:15:00,61.31,61.32,61.29,61.31,37686.0,55.1611,55.1701,55.1431,55.1611,37686.0
2017-03-16 14:20:00,61.31,61.4,61.3,61.4,37218.0,55.1611,55.242,55.1521,55.242,37218.0
2017-03-16 14:25:00,61.39,61.42,61.39,61.42,13480.0,55.233,55.26,55.233,55.26,13480.0
2017-03-16 14:30:00,61.42,61.46,61.41,61.46,31073.0,55.26,55.296,55.251,55.296,31073.0
2017-03-16 14:35:00,61.46,61.46,61.39,61.39,31710.0,55.296,55.296,55.233,55.233,31710.0
2017-03-16 14:40:00,61.39,61.41,61.37,61.39,41179.0,55.233,55.251,55.215,55.233,41179.0
2017-03-16 14:45:00,61.39,61.41,61.32,61.33,89850.0,55.233,55.251,55.1701,55.1791,89850.0
2017-03-16 14:50:00,61.35,61.39,61.34,61.37,20832.0,55.1971,55.233,55.1881,55.215,20832.0
2017-03-16 14:55:00,61.36,61.37,61.35,61.35,16834.0,55.206,55.215,55.1971,55.1971,16834.0
2017-03-16 15:00:00,61.35,61.38,61.34,61.38,75880.0,55.1971,55.224,55.1881,55.224,75880.0
2017-03-16 15:05:00,61.38,61.4,61.37,61.39,32429.0,55.224,55.242,55.215,55.233,32429.0
2017-03-16 15:10:00,61.4,61.41,61.38,61.39,32150.0,55.242,55.251,55.224,55.233,32150.0
2017-03-16 15:15:00,61.38,61.4,61.38,61.4,42036.0,55.224,55.242,55.224,55.242,42036.0
2017-03-16 15:20:00,61.4,61.41,61.39,61.41,65860.0,55.242,55.251,55.233,55.251,65860.0
2017-03-16 15:25:00,61.41,61.41,61.38,61.4,35841.0,55.251,55.251,55.224,55.242,35841.0
2017-03-16 15:30:00,61.4,61.41,61.38,61.41,45521.0,55.242,55.251,55.224,55.251,45521.0
2017-03-16 15:35:00,61.41,61.44,61.39,61.43,66252.0,55.251,55.278,55.233,55.269,66252.0
2017-03-16 15:40:00,61.43,61.52,61.43,61.52,89202.0,55.269,55.35,55.269,55.35,89202.0
2017-03-16 15:45:00,61.51,61.53,61.49,61.53,118601.0,55.341,55.359,55.323,55.359,118601.0
2017-03-16 15:50:00,61.53,61.53,61.48,61.52,198548.0,55.359,55.359,55.314,55.35,198548.0
2017-03-16 15:55:00,61.51,61.58,61.51,61.55,219237.0,55.341,55.404,55.341,55.377,219237.0
2017-03-17 09:30:00,61.47,61.5,61.29,61.48,563552.0,55.305,55.332,55.1431,55.314,563552.0
2017-03-17 09:35:00,61.47,61.64,61.44,61.61,38660.0,55.305,55.458,55.278,55.431,38660.0
2017-03-17 09:40:00,61.61,61.78,61.61,61.77,46831.0,55.431,55.5839,55.431,55.5749,46831.0
2017-03-17 09:45:00,61.78,61.91,61.76,61.84,69216.0,55.5839,55.7009,55.5659,55.6379,69216.0
2017-03-17 09:50:00,61.83,61.95,61.79,61.92,39884.0,55.6289,55.7369,55.5929,55.7099,39884.0
2017-03-17 09:55:00,61.92,61.98,61.85,61.88,88438.0,55.7099,55.7639,55.6469,55.6739,88438.0
2017-03-17 10:00:00,61.88,61.95,61.78,61.8,74535.0,55.6739,55.7369,55.5839,55.6019,74535.0
2017-03-17 10:05:00,61.81,61.85,61.47,61.5,32467.0,55.6109,55.6469,55.305,55.332,32467.0
2017-03-17 10:10:00,61.51,61.53,61.4,61.46,63016.0,55.341,55.359,55.242,55.296,63016.0
2017-03-17 10:15:00,61.46,61.46,61.37,61.38,42021.0,55.296,55.296,55.215,55.224,42021.0
2017-03-17 10:20:00,61.38,61.43,61.36,61.42,37857.0,55.224,55.269,55.206,55.26,37857.0
2017-03-17 10:25:00,61.42,61.47,61.41,61.46,46968.0,55.26,55.305,55.251,55.296,46968.0
2017-03-17 10:30:00,61.44,61.53,61.43,61.48,35918.0,55.278,55.359,55.269,55.314,35918.0
2017-03-17 10:35:00,61.48,61.5,61.46,61.5,24114.0,55.314,55.332,55.296,55.332,24114.0
2017-03-17 10:40:00,61.51,61.53,61.49,61.53,28129.0,55.341,55.359,55.323,55.359,28129.0
2017-03-17 10:45:00,61.53,61.54,61.48,61.5,29323.0,55.359,55.368,55.314,55.332,29323.0
2017-03-17 10:50:00,61.5,61.57,61.48,61.51,39214.0,55.332,55.395,55.314,55.341,39214.0
2017-03-17 10:55:00,61.5,61.54,61.48,61.54,23840.0,55.332,55.368,55.314,55.368,23840.0
2017-03-17 11:00:00,61.52,61.53,61.47,61.49,51575.0,55.35,55.359,55.305,55.323,51575.0
2017-03-17 11:05:00,61.48,61.55,61.48,61.52,32164.0,55.314,55.377,55.314,55.35,32164.0
2017-03-17 11:10:00,61.52,61.54,61.48,61.49,31907.0,55.35,55.368,55.314,55.323,31907.0
2017-03-17 11:15:00,61.49,61.53,61.49,61.51,16212.0,55.323,55.359,55.323,55.341,16212.0
2017-03-17 11:20:00,61.52,61.53,61.49,61.5,65897.0,55.35,55.359,55.323,55.332,65897.0
2017-03-17 11:25:00,61.51,61.56,61.5,61.52,21204.0,55.341,55.386,55.332,55.35,21204.0
2017-03-17 11:30:00,61.52,61.54,61.49,61.52,25153.0,55.35,55.368,55.323,55.35,25153.0
2017-03-17 11:35:00,61.52,61.53,61.46,61.48,37910.0,55.35,55.359,55.296,55.314,37910.0
2017-03-17 11:40:00,61.48,61.53,61.46,61.51,40718.0,55.314,55.359,55.296,55.341,40718.0
2017-03-17 11:45:00,61.5,61.52,61.48,61.5,23552.0,55.332,55.35,55.314,55.332,23552.0
2017-03-17 11:50:00,61.49,61.57,61.49,61.56,78355.0,55.323,55.395,55.323,55.386,78355.0
2017-03-17 11:55:00,61.56,61.67,61.55,61.66,20394.0,55.386,55.485,55.377,55.476,20394.0
2017-03-17 12:00:00,61.65,61.66,61.61,61.65,29721.0,55.467,55.476,55.431,55.467,29721.0
2017-03-17 12:05:00,61.65,61.66,61.61,61.65,37042.0,55.467,55.476,55.431,55.467,37042.0
2017-03-17 12:10:00,61.65,61.65,61.62,61.62,24874.0,55.467,55.467,55.44,55.44,24874.0
2017-03-17 12:15:00,61.62,61.63,61.57,61.59,21716.0,55.44,55.449,55.395,55.413,21716.0
2017-03-17 12:20:00,61.58,61.65,61.58,61.64,16936.0,55.404,55.467,55.404,55.458,16936.0
2017-03-17 12:25:00,61.63,61.64,61.55,61.55,18103.0,55.449,55.458,55.377,55.377,18103.0
2017-03-17 12:30:00,61.56,61.58,61.53,61.55,17240.0,55.386,55.404,55.359,55.377,17240.0
2017-03-17 12:35:00,61.55,61.55,61.5,61.51,15300.0,55.377,55.377,55.332,55.341,15300.0
2017-03-17 12:40:00,61.51,61.55,61.5,61.53,24833.0,55.341,55.377,55.332,55.359,24833.0
2017-03-17 12:45:00,61.52,61.57,61.52,61.57,33475.0,55.35,55.395,55.35,55.395,33475.0
2017-03-17 12:50:00,61.57,61.59,61.56,61.58,10752.0,55.395,55.413,55.386,55.404,10752.0
2017-03-17 12:55:00,61.58,61.59,61.54,61.57,35966.0,55.404,55.413,55.368,55.395,35966.0
2017-03-17 13:00:00,61.56,61.57,61.52,61.55,55222.0,55.386,55.395,55.35,55.377,55222.0
2017-03-17 13:05:00,61.55,61.55,61.52,61.52,34479.0,55.377,55.377,55.35,55.35,34479.0
2017-03-17 13:10:00,61.52,61.57,61.51,61.57,19468.0,55.35,55.395,55.341,55.395,19468.0
2017-03-17 13:15:00,61.57,61.59,61.53,61.59,53721.0,55.395,55.413,55.359,55.413,53721.0
2017-03-17 13:20:00,61.6,61.62,61.53,61.54,11829.0,55.422,55.44,55.359,55.368,11829.0
2017-03-17 13:25:00,61.53,61.58,61.53,61.57,20175.0,55.359,55.404,55.359,55.395,20175.0
2017-03-17 13:30:00,61.58,61.58,61.54,61.57,12513.0,55.404,55.404,55.368,55.395,12513.0
2017-03-17 13:35:00,61.57,61.6,61.55,61.59,16381.0,55.395,55.422,55.377,55.413,16381.0
2017-03-17 13:40:00,61.6,61.61,61.58,61.59,14719.0,55.422,55.431,55.404,55.413,14719.0
2017-03-17 13:45:00,61.58,61.59,61.55,61.59,15600.0,55.404,55.413,55.377,55.413,15600.0
2017-03-17 13:50:00,61.59,61.6,61.58,61.58,8618.0,55.413,55.422,55.404,55.404,8618.0
2017-03-17 13:55:00,61.58,61.62,61.57,61.62,12501.0,55.404,55.44,55.395,55.44,12501.0
2017-03-17 14:00:00,61.6,61.62,61.57,61.59,20348.0,55.422,55.44,55.395,55.413,20348.0
2017-03-17 14:05:00,61.6,61.63,61.59,61.62,19070.0,55.422,55.449,55.413,55.44,19070.0
2017-03-17 14:10:00,61.62,61.72,61.61,61.69,40858.0,55.44,55.5299,55.431,55.503,40858.0
2017-03-17 14:15:00,61.68,61.74,61.65,61.73,21699.0,55.494,55.5479,55.467,55.5389,21699.0
2017-03-17 14:20:00,61.74,61.74,61.66,61.67,14905.0,55.5479,55.5479,55.476,55.485,14905.0
2017-03-17 14:25:00,61.67,61.7,61.65,61.67,23315.0,55.485,55.5119,55.467,55.485,23315.0
2017-03-17 14:30:00,61.67,61.7,61.65,61.68,24750.0,55.485,55.5119,55.467,55.494,24750.0
2017-03-17 14:35:00,61.65,61.7,61.65,61.7,26921.0,55.467,55.5119,55.467,55.5119,26921.0
2017-03-17 14:40:00,61.7,61.72,61.65,61.66,22992.0,55.5119,55.5299,55.467,55.476,22992.0
2017-03-17 14:45:00,61.66,61.68,61.64,61.65,28060.0,55.476,55.494,55.458,55.467,28060.0
2017-03-17 14:50:00,61.65,61.67,61.64,61.66,33024.0,55.467,55.485,55.458,55.476,33024.0
2017-03-17 14:55:00,61.66,61.69,61.65,61.67,32812.0,55.476,55.503,55.467,55.485,32812.0
2017-03-17 15:00:00,61.68,61.71,61.67,61.68,35697.0,55.494,55.5209,55.485,55.494,35697.0
2017-03-17 15:05:00,61.67,61.68,61.64,61.65,30104.0,55.485,55.494,55.458,55.467,30104.0
2017-03-17 15:10:00,61.64,61.65,61.5,61.5,14824.0,55.458,55.467,55.332,55.332,14824.0
2017-03-17 15:15:00,61.5,61.53,61.49,61.51,37296.0,55.332,55.359,55.323,55.341,37296.0
2017-03-17 15:20:00,61.51,61.54,61.51,61.54,36781.0,55.341,55.368,55.341,55.368,36781.0
2017-03-17 15:25:00,61.53,61.56,61.48,61.48,43796.0,55.359,55.386,55.314,55.314,43796.0
2017-03-17 15:30:00,61.49,61.51,61.46,61.48,55889.0,55.323,55.341,55.296,55.314,55889.0
2017-03-17 15:35:00,61.47,61.49,61.43,61.47,65240.0,55.305,55.323,55.269,55.305,65240.0
2017-03-17 15:40:00,61.46,61.46,61.41,61.41,44566.0,55.296,55.296,55.251,55.251,44566.0
2017-03-17 15:45:00,61.41,61.41,61.29,61.38,107969.0,55.251,55.251,55.1431,55.224,107969.0
2017-03-17 15:50:00,61.38,61.41,61.31,61.31,66783.0,55.224,55.251,55.1611,55.1611,66783.0
2017-03-17 15:55:00,61.32,61.45,61.31,61.4,330822.0,55.1701,55.287,55.1611,55.242,330822.0
2017-03-20 09:30:00,61.26,61.36,61.0,61.17,32149.0,55.1161,55.206,54.8822,55.0351,32149.0
2017-03-20 09:35:00,61.14,61.2,60.97,61.14,23208.0,55.0081,55.0621,54.8552,55.0081,23208.0
2017-03-20 09:40:00,61.15,61.19,61.09,61.13,24019.0,55.0171,55.0531,54.9631,54.9991,24019.0
2017-03-20 09:45:00,61.13,61.19,61.08,61.17,33513.0,54.9991,55.0531,54.9541,55.0351,33513.0
2017-03-20 09:50:00,61.18,61.2,61.11,61.14,21820.0,55.0441,55.0621,54.9811,55.0081,21820.0
2017-03-20 09:55:00,61.15,61.17,61.13,61.15,17253.0,55.0171,55.0351,54.9991,55.0171,17253.0
2017-03-20 10:00:00,61.15,61.17,61.09,61.11,40854.0,55.0171,55.0351,54.9631,54.9811,40854.0
2017-03-20 10:05:00,61.11,61.15,61.1,61.1,26111.0,54.9811,55.0171,54.9721,54.9721,26111.0
2017-03-20 10:10:00,61.1,61.23,61.09,61.23,56750.0,54.9721,55.0891,54.9631,55.0891,56750.0
2017-03-20 10:15:00,61.22,61.29,61.19,61.27,33506.0,55.0801,55.1431,55.0531,55.1251,33506.0
2017-03-20 10:20:00,61.27,61.29,61.24,61.25,43136.0,55.1251,55.1431,55.0981,55.1071,43136.0
2017-03-20 10:25:00,61.25,61.33,61.25,61.31,13285.0,55.1071,55.1791,55.1071,55.1611,13285.0
2017-03-20 10:30:00,61.3,61.31,61.25,61.29,17070.0,55.1521,55.1611,55.1071,55.1431,17070.0
2017-03-20 10:35:00,61.29,61.3,61.21,61.21,12700.0,55.1431,55.1521,55.0711,55.0711,12700.0
2017-03-20 10:40:00,61.21,61.23,61.18,61.2,27664.0,55.0711,55.0891,55.0441,55.0621,27664.0
2017-03-20 10:45:00,61.19,61.24,61.19,61.21,11877.0,55.0531,55.0981,55.0531,55.0711,11877.0
2017-03-20 10:50:00,61.22,61.24,61.19,61.21,20385.0,55.0801,55.0981,55.0531,55.0711,20385.0
2017-03-20 10:55:00,61.2,61.29,61.2,61.28,14206.0,55.0621,55.1431,55.0621,55.1341,14206.0
2017-03-20 11:00:00,61.28,61.3,61.26,61.29,15742.0,55.1341,55.1521,55.1161,55.1431,15742.0
2017-03-20 11:05:00,61.28,61.28,61.2,61.21,25386.0,55.1341,55.1341,55.0621,55.0711,25386.0
2017-03-20 11:10:00,61.21,61.23,61.15,61.16,16206.0,55.0711,55.0891,55.0171,55.0261,16206.0
2017-03-20 11:15:00,61.16,61.21,61.15,61.2,26767.0,55.0261,55.0711,55.0171,55.0621,26767.0
2017-03-20 11:20:00,61.2,61.21,61.17,61.19,34845.0,55.0621,55.0711,55.0351,55.0531,34845.0
2017-03-20 11:25:00,61.18,61.19,61.16,61.16,30779.0,55.0441,55.0531,55.0261,55.0261,30779.0
2017-03-20 11:30:00,61.16,61.2,61.15,61.18,36271.0,55.0261,55.0621,55.0171,55.0441,36271.0
2017-03-20 11:35:00,61.19,61.29,61.18,61.26,8031.0,55.0531,55.1431,55.0441,55.1161,8031.0
2017-03-20 11:40:00,61.26,61.32,61.25,61.3,28524.0,55.1161,55.1701,55.1071,55.1521,28524.0
2017-03-20 11:45:00,61.3,61.33,61.3,61.3,21153.0,55.1521,55.1791,55.1521,55.1521,21153.0
2017-03-20 11:50:00,61.31,61.41,61.3,61.4,36985.0,55.1611,55.251,55.1521,55.242,36985.0
2017-03-20 11:55:00,61.4,61.47,61.39,61.41,41967.0,55.242,55.305,55.233,55.251,41967.0
2017-03-20 12:00:00,61.41,61.42,61.32,61.34,11328.0,55.251,55.26,55.1701,55.1881,11328.0
2017-03-20 12:05:00,61.33,61.37,61.32,61.32,31583.0,55.1791,55.215,55.1701,55.1701,31583.0
2017-03-20 12:10:00,61.32,61.35,61.28,61.28,11786.0,55.1701,55.1971,55.1341,55.1341,11786.0
2017-03-20 12:15:00,61.28,61.3,61.25,61.26,10935.0,55.1341,55.1521,55.1071,55.1161,10935.0
2017-03-20 12:20:00,61.27,61.34,61.25,61.34,15386.0,55.1251,55.1881,55.1071,55.1881,15386.0
2017-03-20 12:25:00,61.34,61.34,61.3,61.32,32337.0,55.1881,55.1881,55.1521,55.1701,32337.0
2017-03-20 12:30:00,61.31,61.35,61.29,61.32,19023.0,55.1611,55.1971,55.1431,55.1701,19023.0
2017-03-20 12:35:00,61.32,61.35,61.29,61.35,12160.0,55.1701,55.1971,55.1431,55.1971,12160.0
2017-03-20 12:40:00,61.33,61.4,61.32,61.38,9612.0,55.1791,55.242,55.1701,55.224,9612.0
2017-03-20 12:45:00,61.37,61.38,61.32,61.34,12438.0,55.215,55.224,55.1701,55.1881,12438.0
2017-03-20 12:50:00,61.32,61.37,61.31,61.31,35161.0,55.1701,55.215,55.1611,55.1611,35161.0
2017-03-20 12:55:00,61.31,61.32,61.28,61.31,17299.0,55.1611,55.1701,55.1341,55.1611,17299.0
2017-03-20 13:00:00,61.31,61.31,61.25,61.26,25465.0,55.1611,55.1611,55.1071,55.1161,25465.0
2017-03-20 13:05:00,61.26,61.26,61.2,61.23,27336.0,55.1161,55.1161,55.0621,55.0891,27336.0
2017-03-20 13:10:00,61.23,61.29,61.23,61.29,12094.0,55.0891,55.1431,55.0891,55.1431,12094.0
2017-03-20 13:15:00,61.29,61.29,61.21,61.23,11775.0,55.1431,55.1431,55.0711,55.0891,11775.0
2017-03-20 13:20:00,61.22,61.26,61.21,61.25,9494.0,55.0801,55.1161,55.0711,55.1071,9494.0
2017-03-20 13:25:00,61.24,61.28,61.23,61.26,9917.0,55.0981,55.1341,55.0891,55.1161,9917.0
2017-03-20 13:30:00,61.26,61.32,61.24,61.3,19777.0,55.1161,55.1701,55.0981,55.1521,19777.0
2017-03-20 13:35:00,61.3,61.31,61.25,61.26,23184.0,55.1521,55.1611,55.1071,55.1161,23184.0
2017-03-20 13:40:00,61.27,61.28,61.19,61.22,18471.0,55.1251,55.1341,55.0531,55.0801,18471.0
2017-03-20 13:45:00,61.22,61.23,61.17,61.19,10859.0,55.0801,55.0891,55.0351,55.0531,10859.0
2017-03-20 13:50:00,61.18,61.22,61.12,61.13,16451.0,55.0441,55.0801,54.9901,54.9991,16451.0
2017-03-20 13:55:00,61.12,61.2,61.11,61.15,34097.0,54.9901,55.0621,54.9811,55.0171,34097.0
2017-03-20 14:00:00,61.14,61.22,61.14,61.18,22135.0,55.0081,55.0801,55.0081,55.0441,22135.0
2017-03-20 14:05:00,61.17,61.26,61.15,61.25,22120.0,55.0351,55.1161,55.0171,55.1071,22120.0
2017-03-20 14:10:00,61.26,61.26,61.18,61.22,22561.0,55.1161,55.1161,55.0441,55.0801,22561.0
2017-03-20 14:15:00,61.23,61.23,61.17,61.2,15555.0,55.0891,55.0891,55.0351,55.0621,15555.0
2017-03-20 14:20:00,61.19,61.25,61.19,61.23,27287.0,55.0531,55.1071,55.0531,55.0891,27287.0
2017-03-20 14:25:00,61.24,61.26,61.21,61.24,22703.0,55.0981,55.1161,55.0711,55.0981,22703.0
2017-03-20 14:30:00,61.23,61.26,61.21,61.25,23091.0,55.0891,55.1161,55.0711,55.1071,23091.0
2017-03-20 14:35:00,61.25,61.26,61.16,61.17,29940.0,55.1071,55.1161,55.0261,55.0351,29940.0
2017-03-20 14:40:00,61.17,61.2,61.16,61.18,10770.0,55.0351,55.0621,55.0261,55.0441,10770.0
2017-03-20 14:45:00,61.16,61.17,61.09,61.1,10046.0,55.0261,55.0351,54.9631,54.9721,10046.0
2017-03-20 14:50:00,61.11,61.11,61.05,61.07,13604.0,54.9811,54.9811,54.9271,54.9451,13604.0
2017-03-20 14:55:00,61.07,61.1,61.06,61.08,8701.0,54.9451,54.9721,54.9361,54.9541,8701.0
2017-03-20 15:00:00,61.08,61.13,61.05,61.06,71074.0,54.9541,54.9991,54.9271,54.9361,71074.0
2017-03-20 15:05:00,61.06,61.09,61.05,61.07,13405.0,54.9361,54.9631,54.9271,54.9451,13405.0
2017-03-20 15:10:00,61.07,61.11,61.07,61.11,13295.0,54.9451,54.9811,54.9451,54.9811,13295.0
2017-03-20 15:15:00,61.11,61.18,61.1,61.17,19433.0,54.9811,55.0441,54.9721,55.0351,19433.0
2017-03-20 15:20:00,61.16,61.17,61.11,61.15,17306.0,55.0261,55.0351,54.9811,55.0171,17306.0
2017-03-20 15:25:00,61.14,61.15,61.12,61.14,16568.0,55.0081,55.0171,54.9901,55.0081,16568.0
2017-03-20 15:30:00,61.14,61.18,61.13,61.17,20957.0,55.0081,55.0441,54.9991,55.0351,20957.0
2017-03-20 15:35:00,61.16,61.18,61.15,61.15,17756.0,55.0261,55.0441,55.0171,55.0171,17756.0
2017-03-20 15:40:00,61.14,61.14,61.09,61.12,28051.0,55.0081,55.0081,54.9631,54.9901,28051.0
2017-03-20 15:45:00,61.12,61.14,61.06,61.06,34591.0,54.9901,55.0081,54.9361,54.9361,34591.0
2017-03-20 15:50:00,61.07,61.09,61.02,61.03,57637.0,54.9451,54.9631,54.9001,54.9091,57637.0
2017-03-20 15:55:00,61.04,61.05,60.99,61.0,115833.0,54.9181,54.9271,54.8732,54.8822,115833.0
2017-03-21 09:30:00,61.27,61.36,61.04,61.2,35610.0,55.1251,55.206,54.9181,55.0621,35610.0
2017-03-21 09:35:00,61.21,61.22,61.14,61.2,22115.0,55.0711,55.0801,55.0081,55.0621,22115.0
2017-03-21 09:40:00,61.2,61.2,61.07,61.1,33521.0,55.0621,55.0621,54.9451,54.9721,33521.0
2017-03-21 09:45:00,61.1,61.17,61.06,61.17,27300.0,54.9721,55.0351,54.9361,55.0351,27300.0
2017-03-21 09:50:00,61.17,61.17,61.07,61.1,18215.0,55.0351,55.0351,54.9451,54.9721,18215.0
2017-03-21 09:55:00,61.11,61.16,61.08,61.08,13786.0,54.9811,55.0261,54.9541,54.9541,13786.0
2017-03-21 10:00:00,61.08,61.13,61.05,61.12,30840.0,54.9541,54.9991,54.9271,54.9901,30840.0
2017-03-21 10:05:00,61.12,61.12,61.07,61.11,33493.0,54.9901,54.9901,54.9451,54.9811,33493.0
2017-03-21 10:10:00,61.12,61.12,61.06,61.07,35883.0,54.9901,54.9901,54.9361,54.9451,35883.0
2017-03-21 10:15:00,61.08,61.11,61.01,61.08,98910.0,54.9541,54.9811,54.8912,54.9541,98910.0
2017-03-21 10:20:00,61.07,61.14,61.05,61.1,41126.0,54.9451,55.0081,54.9271,54.9721,41126.0
2017-03-21 10:25:00,61.1,61.1,61.04,61.05,94048.0,54.9721,54.9721,54.9181,54.9271,94048.0
2017-03-21 10:30:00,61.06,61.07,60.95,60.99,53022.0,54.9361,54.9451,54.8372,54.8732,53022.0
2017-03-21 10:35:00,60.98,61.02,60.93,60.93,44780.0,54.8642,54.9001,54.8192,54.8192,44780.0
2017-03-21 10:40:00,60.94,60.97,60.89,60.89,19403.0,54.8282,54.8552,54.7832,54.7832,19403.0
2017-03-21 10:45:00,60.88,60.88,60.81,60.83,14244.0,54.7742,54.7742,54.7112,54.7292,14244.0
2017-03-21 10:50:00,60.83,60.83,60.53,60.6,51598.0,54.7292,54.7292,54.4593,54.5223,51598.0
2017-03-21 10:55:00,60.61,60.7,60.54,60.7,116042.0,54.5313,54.6122,54.4683,54.6122,116042.0
2017-03-21 11:00:00,60.7,60.7,60.55,60.55,17498.0,54.6122,54.6122,54.4773,54.4773,17498.0
2017-03-21 11:05:00,60.55,60.56,60.47,60.51,10591.0,54.4773,54.4863,54.4053,54.4413,10591.0
2017-03-21 11:10:00,60.53,60.57,60.42,60.46,19721.0,54.4593,54.4953,54.3603,54.3963,19721.0
2017-03-21 11:15:00,60.45,60.47,60.26,60.3,67569.0,54.3873,54.4053,54.2164,54.2524,67569.0
2017-03-21 11:20:00,60.27,60.49,60.22,60.45,124171.0,54.2254,54.4233,54.1804,54.3873,124171.0
2017-03-21 11:25:00,60.45,60.46,60.32,60.39,37916.0,54.3873,54.3963,54.2704,54.3333,37916.0
2017-03-21 11:30:00,60.41,60.42,60.28,60.3,17722.0,54.3513,54.3603,54.2344,54.2524,17722.0
2017-03-21 11:35:00,60.28,60.33,60.22,60.31,90226.0,54.2344,54.2793,54.1804,54.2614,90226.0
2017-03-21 11:40:00,60.32,60.35,60.24,60.33,19960.0,54.2704,54.2973,54.1984,54.2793,19960.0
2017-03-21 11:45:00,60.33,60.41,60.29,60.36,38339.0,54.2793,54.3513,54.2434,54.3063,38339.0
2017-03-21 11:50:00,60.35,60.45,60.31,60.43,19073.0,54.2973,54.3873,54.2614,54.3693,19073.0
2017-03-21 11:55:00,60.43,60.45,60.36,60.42,23685.0,54.3693,54.3873,54.3063,54.3603,23685.0
2017-03-21 12:00:00,60.43,60.54,60.36,60.52,12879.0,54.3693,54.4683,54.3063,54.4503,12879.0
2017-03-21 12:05:00,60.51,60.59,60.49,60.54,10884.0,54.4413,54.5133,54.4233,54.4683,10884.0
2017-03-21 12:10:00,60.56,60.57,60.47,60.47,13132.0,54.4863,54.4953,54.4053,54.4053,13132.0
2017-03-21 12:15:00,60.48,60.48,60.4,60.43,34465.0,54.4143,54.4143,54.3423,54.3693,34465.0
2017-03-21 12:20:00,60.44,60.48,60.4,60.43,20531.0,54.3783,54.4143,54.3423,54.3693,20531.0
2017-03-21 12:25:00,60.4,60.43,60.39,60.42,22968.0,54.3423,54.3693,54.3333,54.3603,22968.0
2017-03-21 12:30:00,60.41,60.43,60.33,60.35,13365.0,54.3513,54.3693,54.2793,54.2973,13365.0
2017-03-21 12:35:00,60.35,60.36,60.27,60.3,12396.0,54.2973,54.3063,54.2254,54.2524,12396.0
2017-03-21 12:40:00,60.29,60.32,60.29,60.3,9475.0,54.2434,54.2704,54.2434,54.2524,9475.0
2017-03-21 12:45:00,60.29,60.29,60.2,60.21,9725.0,54.2434,54.2434,54.1624,54.1714,9725.0
2017-03-21 12:50:00,60.2,60.27,60.17,60.25,16833.0,54.1624,54.2254,54.1354,54.2074,16833.0
2017-03-21 12:55:00,60.26,60.35,60.25,60.26,12044.0,54.2164,54.2973,54.2074,54.2164,12044.0
2017-03-21 13:00:00,60.26,60.29,60.24,60.28,14241.0,54.2164,54.2434,54.1984,54.2344,14241.0
2017-03-21 13:05:00,60.28,60.28,60.2,60.2,31764.0,54.2344,54.2344,54.1624,54.1624,31764.0
2017-03-21 13:10:00,60.2,60.28,60.14,60.14,18240.0,54.1624,54.2344,54.1084,54.1084,18240.0
2017-03-21 13:15:00,60.14,60.2,60.14,60.16,10072.0,54.1084,54.1624,54.1084,54.1264,10072.0
2017-03-21 13:20:00,60.16,60.17,60.09,60.14,14769.0,54.1264,54.1354,54.0634,54.1084,14769.0
2017-03-21 13:25:00,60.15,60.2,60.14,60.2,12817.0,54.1174,54.1624,54.1084,54.1624,12817.0
2017-03-21 13:30:00,60.19,60.22,60.19,60.2,8590.0,54.1534,54.1804,54.1534,54.1624,8590.0
2017-03-21 13:35:00,60.19,60.2,60.14,60.15,8865.0,54.1534,54.1624,54.1084,54.1174,8865.0
2017-03-21 13:40:00,60.16,60.18,60.13,60.14,13290.0,54.1264,54.1444,54.0994,54.1084,13290.0
2017-03-21 13:45:00,60.13,60.16,60.1,60.16,13753.0,54.0994,54.1264,54.0724,54.1264,13753.0
2017-03-21 13:50:00,60.16,60.18,60.05,60.08,16270.0,54.1264,54.1444,54.0274,54.0544,16270.0
2017-03-21 13:55:00,60.08,60.12,60.05,60.1,37901.0,54.0544,54.0904,54.0274,54.0724,37901.0
2017-03-21 14:00:00,60.1,60.17,60.1,60.14,31537.0,54.0724,54.1354,54.0724,54.1084,31537.0
2017-03-21 14:05:00,60.14,60.24,60.14,60.22,27212.0,54.1084,54.1984,54.1084,54.1804,27212.0
2017-03-21 14:10:00,60.23,60.27,60.18,60.27,37479.0,54.1894,54.2254,54.1444,54.2254,37479.0
2017-03-21 14:15:00,60.27,60.32,60.26,60.31,22298.0,54.2254,54.2704,54.2164,54.2614,22298.0
2017-03-21 14:20:00,60.31,60.31,60.23,60.23,20629.0,54.2614,54.2614,54.1894,54.1894,20629.0
2017-03-21 14:25:00,60.24,60.26,60.23,60.23,13211.0,54.1984,54.2164,54.1894,54.1894,13211.0
2017-03-21 14:30:00,60.23,60.35,60.22,60.32,21048.0,54.1894,54.2973,54.1804,54.2704,21048.0
2017-03-21 14:35:00,60.32,60.34,60.23,60.24,17449.0,54.2704,54.2883,54.1894,54.1984,17449.0
2017-03-21 14:40:00,60.23,60.24,60.17,60.19,21261.0,54.1894,54.1984,54.1354,54.1534,21261.0
2017-03-21 14:45:00,60.2,60.2,60.05,60.1,102856.0,54.1624,54.1624,54.0274,54.0724,102856.0
2017-03-21 14:50:00,60.11,60.11,60.04,60.11,21314.0,54.0814,54.0814,54.0184,54.0814,21314.0
2017-03-21 14:55:00,60.11,60.16,60.09,60.11,21437.0,54.0814,54.1264,54.0634,54.0814,21437.0
2017-03-21 15:00:00,60.12,60.14,60.07,60.11,21935.0,54.0904,54.1084,54.0454,54.0814,21935.0
2017-03-21 15:05:00,60.11,60.17,60.1,60.12,39895.0,54.0814,54.1354,54.0724,54.0904,39895.0
2017-03-21 15:10:00,60.13,60.17,60.1,60.12,17697.0,54.0994,54.1354,54.0724,54.0904,17697.0
2017-03-21 15:15:00,60.12,60.13,60.08,60.12,16929.0,54.0904,54.0994,54.0544,54.0904,16929.0
2017-03-21 15:20:00,60.11,60.14,60.08,60.12,21697.0,54.0814,54.1084,54.0544,54.0904,21697.0
2017-03-21 15:25:00,60.12,60.16,60.12,60.13,109050.0,54.0904,54.1264,54.0904,54.0994,109050.0
2017-03-21 15:30:00,60.13,60.16,60.09,60.12,36279.0,54.0994,54.1264,54.0634,54.0904,36279.0
2017-03-21 15:35:00,60.12,60.16,60.06,60.06,32194.0,54.0904,54.1264,54.0364,54.0364,32194.0
2017-03-21 15:40:00,60.06,60.07,59.95,59.95,44168.0,54.0364,54.0454,53.9375,53.9375,44168.0
2017-03-21 15:45:00,59.95,60.02,59.94,60.02,48927.0,53.9375,54.0004,53.9285,54.0004,48927.0
2017-03-21 15:50:00,60.01,60.04,59.94,59.99,76272.0,53.9914,54.0184,53.9285,53.9734,76272.0
2017-03-21 15:55:00,59.99,60.06,59.96,60.03,110605.0,53.9734,54.0364,53.9465,54.0094,110605.0
2017-03-22 09:30:00,60.03,60.21,59.89,60.21,52373.0,54.0094,54.1714,53.8835,54.1714,52373.0
2017-03-22 09:35:00,60.13,60.21,60.05,60.15,14314.0,54.0994,54.1714,54.0274,54.1174,14314.0
2017-03-22 09:40:00,60.17,60.21,59.95,60.01,17260.0,54.1354,54.1714,53.9375,53.9914,17260.0
2017-03-22 09:45:00,60.01,60.15,59.97,60.07,20396.0,53.9914,54.1174,53.9555,54.0454,20396.0
2017-03-22 09:50:00,60.07,60.09,59.88,59.93,22395.0,54.0454,54.0634,53.8745,53.9195,22395.0
2017-03-22 09:55:00,59.94,59.95,59.77,59.77,16414.0,53.9285,53.9375,53.7755,53.7755,16414.0
2017-03-22 10:00:00,59.8,59.8,59.57,59.58,61596.0,53.8025,53.8025,53.5956,53.6046,61596.0
2017-03-22 10:05:00,59.59,59.85,59.59,59.82,35635.0,53.6136,53.8475,53.6136,53.8205,35635.0
2017-03-22 10:10:00,59.84,59.84,59.78,59.81,13678.0,53.8385,53.8385,53.7845,53.8115,13678.0
2017-03-22 10:15:00,59.82,59.84,59.74,59.78,31307.0,53.8205,53.8385,53.7485,53.7845,31307.0
2017-03-22 10:20:00,59.76,59.79,59.68,59.68,29760.0,53.7665,53.7935,53.6945,53.6945,29760.0
2017-03-22 10:25:00,59.7,59.75,59.68,59.7,24396.0,53.7125,53.7575,53.6945,53.7125,24396.0
2017-03-22 10:30:00,59.7,59.81,59.69,59.81,15653.0,53.7125,53.8115,53.7035,53.8115,15653.0
2017-03-22 10:35:00,59.83,59.98,59.82,59.94,19991.0,53.8295,53.9645,53.8205,53.9285,19991.0
2017-03-22 10:40:00,59.94,59.98,59.9,59.9,20698.0,53.9285,53.9645,53.8925,53.8925,20698.0
2017-03-22 10:45:00,59.92,59.92,59.83,59.83,24030.0,53.9105,53.9105,53.8295,53.8295,24030.0
2017-03-22 10:50:00,59.82,59.9,59.81,59.86,30274.0,53.8205,53.8925,53.8115,53.8565,30274.0
2017-03-22 10:55:00,59.85,59.9,59.81,59.85,83509.0,53.8475,53.8925,53.8115,53.8475,83509.0
2017-03-22 11:00:00,59.86,59.86,59.72,59.72,13475.0,53.8565,53.8565,53.7305,53.7305,13475.0
2017-03-22 11:05:00,59.72,59.76,59.71,59.73,18861.0,53.7305,53.7665,53.7215,53.7395,18861.0
2017-03-22 11:10:00,59.73,59.75,59.66,59.71,14578.0,53.7395,53.7575,53.6765,53.7215,14578.0
2017-03-22 11:15:00,59.72,59.86,59.71,59.81,25512.0,53.7305,53.8565,53.7215,53.8115,25512.0
2017-03-22 11:20:00,59.81,59.87,59.79,59.86,17059.0,53.8115,53.8655,53.7935,53.8565,17059.0
2017-03-22 11:25:00,59.84,59.85,59.78,59.82,16467.0,53.8385,53.8475,53.7845,53.8205,16467.0
2017-03-22 11:30:00,59.81,59.83,59.69,59.73,17805.0,53.8115,53.8295,53.7035,53.7395,17805.0
2017-03-22 11:35:00,59.74,59.8,59.74,59.77,16894.0,53.7485,53.8025,53.7485,53.7755,16894.0
2017-03-22 11:40:00,59.77,59.83,59.76,59.81,19679.0,53.7755,53.8295,53.7665,53.8115,19679.0
2017-03-22 11:45:00,59.8,59.81,59.7,59.72,31515.0,53.8025,53.8115,53.7125,53.7305,31515.0
2017-03-22 11:50:00,59.71,59.78,59.71,59.78,24130.0,53.7215,53.7845,53.7215,53.7845,24130.0
2017-03-22 11:55:00,59.78,59.84,59.78,59.82,19860.0,53.7845,53.8385,53.7845,53.8205,19860.0
2017-03-22 12:00:00,59.82,59.87,59.79,59.85,19137.0,53.8205,53.8655,53.7935,53.8475,19137.0
2017-03-22 12:05:00,59.86,59.91,59.86,59.88,15553.0,53.8565,53.9015,53.8565,53.8745,15553.0
2017-03-22 12:10:00,59.88,59.89,59.78,59.78,12823.0,53.8745,53.8835,53.7845,53.7845,12823.0
2017-03-22 12:15:00,59.79,59.82,59.76,59.76,12200.0,53.7935,53.8205,53.7665,53.7665,12200.0
2017-03-22 12:20:00,59.76,59.78,59.68,59.71,14581.0,53.7665,53.7845,53.6945,53.7215,14581.0
2017-03-22 12:25:00,59.71,59.75,59.69,59.73,7200.0,53.7215,53.7575,53.7035,53.7395,7200.0
2017-03-22 12:30:00,59.73,59.75,59.69,59.74,12199.0,53.7395,53.7575,53.7035,53.7485,12199.0
2017-03-22 12:35:00,59.74,59.77,59.68,59.69,17761.0,53.7485,53.7755,53.6945,53.7035,17761.0
2017-03-22 12:40:00,59.69,59.69,59.63,59.63,7712.0,53.7035,53.7035,53.6496,53.6496,7712.0
2017-03-22 12:45:00,59.64,59.68,59.61,59.62,24341.0,53.6586,53.6945,53.6316,53.6406,24341.0
2017-03-22 12:50:00,59.63,59.67,59.62,59.67,8706.0,53.6496,53.6855,53.6406,53.6855,8706.0
2017-03-22 12:55:00,59.67,59.67,59.6,59.6,17901.0,53.6855,53.6855,53.6226,53.6226,17901.0
2017-03-22 13:00:00,59.62,59.62,59.53,59.58,21472.0,53.6406,53.6406,53.5596,53.6046,21472.0
2017-03-22 13:05:00,59.6,59.64,59.53,59.63,8379.0,53.6226,53.6586,53.5596,53.6496,8379.0
2017-03-22 13:10:00,59.62,59.66,59.62,59.62,5701.0,53.6406,53.6765,53.6406,53.6406,5701.0
2017-03-22 13:15:00,59.63,59.76,59.62,59.73,22419.0,53.6496,53.7665,53.6406,53.7395,22419.0
2017-03-22 13:20:00,59.72,59.77,59.72,59.73,13630.0,53.7305,53.7755,53.7305,53.7395,13630.0
2017-03-22 13:25:00,59.74,59.74,59.67,59.72,11681.0,53.7485,53.7485,53.6855,53.7305,11681.0
2017-03-22 13:30:00,59.72,59.78,59.7,59.78,14391.0,53.7305,53.7845,53.7125,53.7845,14391.0
2017-03-22 13:35:00,59.79,59.84,59.77,59.82,12199.0,53.7935,53.8385,53.7755,53.8205,12199.0
2017-03-22 13:40:00,59.82,59.84,59.82,59.83,30630.0,53.8205,53.8385,53.8205,53.8295,30630.0
2017-03-22 13:45:00,59.83,59.85,59.81,59.84,33769.0,53.8295,53.8475,53.8115,53.8385,33769.0
2017-03-22 13:50:00,59.83,59.84,59.82,59.83,14520.0,53.8295,53.8385,53.8205,53.8295,14520.0
2017-03-22 13:55:00,59.82,59.83,59.77,59.78,20437.0,53.8205,53.8295,53.7755,53.7845,20437.0
2017-03-22 14:00:00,59.78,59.86,59.78,59.86,15814.0,53.7845,53.8565,53.7845,53.8565,15814.0
2017-03-22 14:05:00,59.85,59.85,59.8,59.82,8469.0,53.8475,53.8475,53.8025,53.8205,8469.0
2017-03-22 14:10:00,59.83,59.86,59.82,59.83,13423.0,53.8295,53.8565,53.8205,53.8295,13423.0
2017-03-22 14:15:00,59.83,59.86,59.8,59.8,13791.0,53.8295,53.8565,53.8025,53.8025,13791.0
2017-03-22 14:20:00,59.79,59.87,59.79,59.86,23609.0,53.7935,53.8655,53.7935,53.8565,23609.0
2017-03-22 14:25:00,59.87,59.87,59.79,59.8,13370.0,53.8655,53.8655,53.7935,53.8025,13370.0
2017-03-22 14:30:00,59.79,59.83,59.79,59.82,11222.0,53.7935,53.8295,53.7935,53.8205,11222.0
2017-03-22 14:35:00,59.83,59.9,59.8,59.9,15124.0,53.8295,53.8925,53.8025,53.8925,15124.0
2017-03-22 14:40:00,59.9,59.92,59.88,59.9,8020.0,53.8925,53.9105,53.8745,53.8925,8020.0
2017-03-22 14:45:00,59.89,59.91,59.83,59.91,9186.0,53.8835,53.9015,53.8295,53.9015,9186.0
2017-03-22 14:50:00,59.89,59.93,59.88,59.92,15979.0,53.8835,53.9195,53.8745,53.9105,15979.0
2017-03-22 14:55:00,59.91,59.92,59.89,59.92,17456.0,53.9015,53.9105,53.8835,53.9105,17456.0
2017-03-22 15:00:00,59.91,59.91,59.88,59.88,17317.0,53.9015,53.9015,53.8745,53.8745,17317.0
2017-03-22 15:05:00,59.88,59.92,59.87,59.89,15782.0,53.8745,53.9105,53.8655,53.8835,15782.0
2017-03-22 15:10:00,59.9,59.9,59.86,59.88,7977.0,53.8925,53.8925,53.8565,53.8745,7977.0
2017-03-22 15:15:00,59.88,59.95,59.86,59.94,19069.0,53.8745,53.9375,53.8565,53.9285,19069.0
2017-03-22 15:20:00,59.94,59.97,59.92,59.93,32191.0,53.9285,53.9555,53.9105,53.9195,32191.0
2017-03-22 15:25:00,59.93,59.94,59.88,59.89,14723.0,53.9195,53.9285,53.8745,53.8835,14723.0
2017-03-22 15:30:00,59.89,59.9,59.86,59.87,14547.0,53.8835,53.8925,53.8565,53.8655,14547.0
2017-03-22 15:35:00,59.86,59.88,59.82,59.83,27386.0,53.8565,53.8745,53.8205,53.8295,27386.0
2017-03-22 15:40:00,59.83,59.87,59.81,59.85,28482.0,53.8295,53.8655,53.8115,53.8475,28482.0
2017-03-22 15:45:00,59.84,59.87,59.82,59.82,45647.0,53.8385,53.8655,53.8205,53.8205,45647.0
2017-03-22 15:50:00,59.83,59.87,59.82,59.82,59400.0,53.8295,53.8655,53.8205,53.8205,59400.0
2017-03-22 15:55:00,59.83,59.83,59.78,59.79,74407.0,53.8295,53.8295,53.7845,53.7935,74407.0
2017-03-23 09:30:00,59.86,60.02,59.71,59.98,24876.0,53.8565,54.0004,53.7215,53.9645,24876.0
2017-03-23 09:35:00,60.0,60.02,59.89,59.91,16536.0,53.9824,54.0004,53.8835,53.9015,16536.0
2017-03-23 09:40:00,59.88,59.89,59.79,59.84,18164.0,53.8745,53.8835,53.7935,53.8385,18164.0
2017-03-23 09:45:00,59.83,59.88,59.78,59.82,29738.0,53.8295,53.8745,53.7845,53.8205,29738.0
2017-03-23 09:50:00,59.83,59.86,59.74,59.85,29658.0,53.8295,53.8565,53.7485,53.8475,29658.0
2017-03-23 09:55:00,59.86,59.93,59.82,59.87,30248.0,53.8565,53.9195,53.8205,53.8655,30248.0
2017-03-23 10:00:00,59.89,59.97,59.84,59.91,39036.0,53.8835,53.9555,53.8385,53.9015,39036.0
2017-03-23 10:05:00,59.9,59.91,59.84,59.88,28127.0,53.8925,53.9015,53.8385,53.8745,28127.0
2017-03-23 10:10:00,59.87,59.9,59.82,59.87,26522.0,53.8655,53.8925,53.8205,53.8655,26522.0
2017-03-23 10:15:00,59.87,59.89,59.77,59.87,24412.0,53.8655,53.8835,53.7755,53.8655,24412.0
2017-03-23 10:20:00,59.87,60.0,59.87,60.0,22335.0,53.8655,53.9824,53.8655,53.9824,22335.0
2017-03-23 10:25:00,60.0,60.01,59.91,59.96,30327.0,53.9824,53.9914,53.9015,53.9465,30327.0
2017-03-23 10:30:00,59.97,60.01,59.93,59.95,20354.0,53.9555,53.9914,53.9195,53.9375,20354.0
2017-03-23 10:35:00,59.97,60.03,59.91,59.98,35055.0,53.9555,54.0094,53.9015,53.9645,35055.0
2017-03-23 10:40:00,59.97,60.1,59.97,60.08,16309.0,53.9555,54.0724,53.9555,54.0544,16309.0
2017-03-23 10:45:00,60.06,60.15,60.06,60.11,16834.0,54.0364,54.1174,54.0364,54.0814,16834.0
2017-03-23 10:50:00,60.11,60.16,60.11,60.16,20358.0,54.0814,54.1264,54.0814,54.1264,20358.0
2017-03-23 10:55:00,60.16,60.19,60.1,60.12,17624.0,54.1264,54.1534,54.0724,54.0904,17624.0
2017-03-23 11:00:00,60.12,60.18,60.12,60.12,13324.0,54.0904,54.1444,54.0904,54.0904,13324.0
2017-03-23 11:05:00,60.12,60.19,60.12,60.19,20439.0,54.0904,54.1534,54.0904,54.1534,20439.0
2017-03-23 11:10:00,60.18,60.27,60.17,60.24,15131.0,54.1444,54.2254,54.1354,54.1984,15131.0
2017-03-23 11:15:00,60.24,60.28,60.24,60.24,25270.0,54.1984,54.2344,54.1984,54.1984,25270.0
2017-03-23 11:20:00,60.24,60.24,60.15,60.2,44800.0,54.1984,54.1984,54.1174,54.1624,44800.0
2017-03-23 11:25:00,60.19,60.23,60.17,60.21,16335.0,54.1534,54.1894,54.1354,54.1714,16335.0
2017-03-23 11:30:00,60.22,60.27,60.21,60.26,20943.0,54.1804,54.2254,54.1714,54.2164,20943.0
2017-03-23 11:35:00,60.26,60.3,60.23,60.28,22345.0,54.2164,54.2524,54.1894,54.2344,22345.0
2017-03-23 11:40:00,60.29,60.29,60.21,60.22,13020.0,54.2434,54.2434,54.1714,54.1804,13020.0
2017-03-23 11:45:00,60.22,60.23,60.18,60.22,33874.0,54.1804,54.1894,54.1444,54.1804,33874.0
2017-03-23 11:50:00,60.23,60.28,60.21,60.24,22064.0,54.1894,54.2344,54.1714,54.1984,22064.0
2017-03-23 11:55:00,60.24,60.26,60.21,60.24,35822.0,54.1984,54.2164,54.1714,54.1984,35822.0
2017-03-23 12:00:00,60.23,60.3,60.23,60.29,41300.0,54.1894,54.2524,54.1894,54.2434,41300.0
2017-03-23 12:05:00,60.29,60.31,60.23,60.24,15610.0,54.2434,54.2614,54.1894,54.1984,15610.0
2017-03-23 12:10:00,60.24,60.32,60.24,60.3,15632.0,54.1984,54.2704,54.1984,54.2524,15632.0
2017-03-23 12:15:00,60.3,60.37,60.3,60.35,19916.0,54.2524,54.3153,54.2524,54.2973,19916.0
2017-03-23 12:20:00,60.35,60.38,60.33,60.34,21732.0,54.2973,54.3243,54.2793,54.2883,21732.0
2017-03-23 12:25:00,60.34,60.34,60.3,60.32,14818.0,54.2883,54.2883,54.2524,54.2704,14818.0
2017-03-23 12:30:00,60.32,60.34,60.29,60.31,17466.0,54.2704,54.2883,54.2434,54.2614,17466.0
2017-03-23 12:35:00,60.32,60.33,60.29,60.31,8692.0,54.2704,54.2793,54.2434,54.2614,8692.0
2017-03-23 12:40:00,60.31,60.36,60.3,60.36,14120.0,54.2614,54.3063,54.2524,54.3063,14120.0
2017-03-23 12:45:00,60.36,60.38,60.33,60.36,12422.0,54.3063,54.3243,54.2793,54.3063,12422.0
2017-03-23 12:50:00,60.37,60.38,60.36,60.38,12111.0,54.3153,54.3243,54.3063,54.3243,12111.0
2017-03-23 12:55:00,60.38,60.41,60.29,60.3,42682.0,54.3243,54.3513,54.2434,54.2524,42682.0
2017-03-23 13:00:00,60.31,60.31,60.2,60.21,29112.0,54.2614,54.2614,54.1624,54.1714,29112.0
2017-03-23 13:05:00,60.2,60.26,60.19,60.2,29287.0,54.1624,54.2164,54.1534,54.1624,29287.0
2017-03-23 13:10:00,60.19,60.28,60.19,60.22,34959.0,54.1534,54.2344,54.1534,54.1804,34959.0
2017-03-23 13:15:00,60.21,60.26,60.21,60.25,26977.0,54.1714,54.2164,54.1714,54.2074,26977.0
2017-03-23 13:20:00,60.26,60.27,60.22,60.25,22192.0,54.2164,54.2254,54.1804,54.2074,22192.0
2017-03-23 13:25:00,60.26,60.26,60.14,60.15,30487.0,54.2164,54.2164,54.1084,54.1174,30487.0
2017-03-23 13:30:00,60.15,60.21,60.15,60.2,23943.0,54.1174,54.1714,54.1174,54.1624,23943.0
2017-03-23 13:35:00,60.2,60.23,60.16,60.17,30363.0,54.1624,54.1894,54.1264,54.1354,30363.0
2017-03-23 13:40:00,60.17,60.22,60.14,60.19,17734.0,54.1354,54.1804,54.1084,54.1534,17734.0
2017-03-23 13:45:00,60.19,60.28,60.19,60.26,15046.0,54.1534,54.2344,54.1534,54.2164,15046.0
2017-03-23 13:50:00,60.26,60.29,60.23,60.27,13159.0,54.2164,54.2434,54.1894,54.2254,13159.0
2017-03-23 13:55:00,60.27,60.28,60.2,60.2,7691.0,54.2254,54.2344,54.1624,54.1624,7691.0
2017-03-23 14:00:00,60.19,60.23,60.17,60.23,12327.0,54.1534,54.1894,54.1354,54.1894,12327.0
2017-03-23 14:05:00,60.23,60.24,60.16,60.23,21787.0,54.1894,54.1984,54.1264,54.1894,21787.0
2017-03-23 14:10:00,60.23,60.24,60.2,60.2,16288.0,54.1894,54.1984,54.1624,54.1624,16288.0
2017-03-23 14:15:00,60.21,60.28,60.21,60.25,13254.0,54.1714,54.2344,54.1714,54.2074,13254.0
2017-03-23 14:20:00,60.25,60.26,60.18,60.2,20213.0,54.2074,54.2164,54.1444,54.1624,20213.0
2017-03-23 14:25:00,60.21,60.24,60.18,60.18,10816.0,54.1714,54.1984,54.1444,54.1444,10816.0
2017-03-23 14:30:00,60.16,60.21,60.16,60.18,10497.0,54.1264,54.1714,54.1264,54.1444,10497.0
2017-03-23 14:35:00,60.17,60.2,60.12,60.19,21402.0,54.1354,54.1624,54.0904,54.1534,21402.0
2017-03-23 14:40:00,60.19,60.23,60.16,60.22,13985.0,54.1534,54.1894,54.1264,54.1804,13985.0
2017-03-23 14:45:00,60.21,60.21,60.16,60.18,14827.0,54.1714,54.1714,54.1264,54.1444,14827.0
2017-03-23 14:50:00,60.18,60.2,60.17,60.2,14202.0,54.1444,54.1624,54.1354,54.1624,14202.0
2017-03-23 14:55:00,60.2,60.24,60.15,60.15,17753.0,54.1624,54.1984,54.1174,54.1174,17753.0
2017-03-23 15:00:00,60.16,60.16,60.05,60.08,29336.0,54.1264,54.1264,54.0274,54.0544,29336.0
2017-03-23 15:05:00,60.09,60.13,60.09,60.12,13783.0,54.0634,54.0994,54.0634,54.0904,13783.0
2017-03-23 15:10:00,60.12,60.13,60.04,60.06,19085.0,54.0904,54.0994,54.0184,54.0364,19085.0
2017-03-23 15:15:00,60.07,60.1,59.98,60.02,26786.0,54.0454,54.0724,53.9645,54.0004,26786.0
2017-03-23 15:20:00,60.03,60.08,60.03,60.04,27391.0,54.0094,54.0544,54.0094,54.0184,27391.0
2017-03-23 15:25:00,60.04,60.09,59.97,59.99,40707.0,54.0184,54.0634,53.9555,53.9734,40707.0
2017-03-23 15:30:00,60.0,60.0,59.87,59.9,31471.0,53.9824,53.9824,53.8655,53.8925,31471.0
2017-03-23 15:35:00,59.9,59.93,59.87,59.9,32209.0,53.8925,53.9195,53.8655,53.8925,32209.0
2017-03-23 15:40:00,59.9,59.93,59.83,59.84,30262.0,53.8925,53.9195,53.8295,53.8385,30262.0
2017-03-23 15:45:00,59.83,59.92,59.83,59.91,55106.0,53.8295,53.9105,53.8295,53.9015,55106.0
2017-03-23 15:50:00,59.9,59.91,59.81,59.84,116372.0,53.8925,53.9015,53.8115,53.8385,116372.0
2017-03-23 15:55:00,59.84,59.92,59.8,59.87,128461.0,53.8385,53.9105,53.8025,53.8655,128461.0
2017-03-24 09:30:00,59.99,60.15,59.87,60.06,27552.0,53.9734,54.1174,53.8655,54.0364,27552.0
2017-03-24 09:35:00,60.06,60.11,59.8,59.84,33091.0,54.0364,54.0814,53.8025,53.8385,33091.0
2017-03-24 09:40:00,59.91,59.93,59.79,59.85,46784.0,53.9015,53.9195,53.7935,53.8475,46784.0
2017-03-24 09:45:00,59.88,60.07,59.88,60.01,21470.0,53.8745,54.0454,53.8745,53.9914,21470.0
2017-03-24 09:50:00,60.04,60.04,59.94,59.94,14934.0,54.0184,54.0184,53.9285,53.9285,14934.0
2017-03-24 09:55:00,59.93,59.95,59.93,59.95,3889.0,53.9195,53.9375,53.9195,53.9375,3889.0
2017-03-24 10:00:00,59.95,59.98,59.9,59.92,19850.0,53.9375,53.9645,53.8925,53.9105,19850.0
2017-03-24 10:05:00,59.92,59.97,59.91,59.94,49611.0,53.9105,53.9555,53.9015,53.9285,49611.0
2017-03-24 10:10:00,59.93,60.01,59.91,60.01,23681.0,53.9195,53.9914,53.9015,53.9914,23681.0
2017-03-24 10:15:00,60.02,60.02,59.95,59.95,19313.0,54.0004,54.0004,53.9375,53.9375,19313.0
2017-03-24 10:20:00,59.95,59.98,59.92,59.95,9700.0,53.9375,53.9645,53.9105,53.9375,9700.0
2017-03-24 10:25:00,59.96,59.96,59.93,59.94,10986.0,53.9465,53.9465,53.9195,53.9285,10986.0
2017-03-24 10:30:00,59.94,60.0,59.91,59.97,22905.0,53.9285,53.9824,53.9015,53.9555,22905.0
2017-03-24 10:35:00,59.97,60.1,59.96,60.07,21211.0,53.9555,54.0724,53.9465,54.0454,21211.0
2017-03-24 10:40:00,60.07,60.07,59.98,60.04,56745.0,54.0454,54.0454,53.9645,54.0184,56745.0
2017-03-24 10:45:00,60.05,60.11,60.03,60.08,11865.0,54.0274,54.0814,54.0094,54.0544,11865.0
2017-03-24 10:50:00,60.08,60.1,60.05,60.1,15021.0,54.0544,54.0724,54.0274,54.0724,15021.0
2017-03-24 10:55:00,60.1,60.15,60.03,60.12,43880.0,54.0724,54.1174,54.0094,54.0904,43880.0
2017-03-24 11:00:00,60.14,60.15,60.1,60.14,15034.0,54.1084,54.1174,54.0724,54.1084,15034.0
2017-03-24 11:05:00,60.15,60.22,60.14,60.22,23573.0,54.1174,54.1804,54.1084,54.1804,23573.0
2017-03-24 11:10:00,60.2,60.23,60.18,60.23,22215.0,54.1624,54.1894,54.1444,54.1894,22215.0
2017-03-24 11:15:00,60.24,60.26,60.22,60.24,11924.0,54.1984,54.2164,54.1804,54.1984,11924.0
2017-03-24 11:20:00,60.23,60.24,60.17,60.17,11755.0,54.1894,54.1984,54.1354,54.1354,11755.0
2017-03-24 11:25:00,60.17,60.2,60.14,60.14,11785.0,54.1354,54.1624,54.1084,54.1084,11785.0
2017-03-24 11:30:00,60.14,60.18,60.13,60.18,6547.0,54.1084,54.1444,54.0994,54.1444,6547.0
2017-03-24 11:35:00,60.19,60.22,60.16,60.21,34578.0,54.1534,54.1804,54.1264,54.1714,34578.0
2017-03-24 11:40:00,60.21,60.21,60.17,60.17,13862.0,54.1714,54.1714,54.1354,54.1354,13862.0
2017-03-24 11:45:00,60.17,60.2,60.15,60.15,8964.0,54.1354,54.1624,54.1174,54.1174,8964.0
2017-03-24 11:50:00,60.16,60.2,60.15,60.16,6949.0,54.1264,54.1624,54.1174,54.1264,6949.0
2017-03-24 11:55:00,60.15,60.2,60.15,60.19,36291.0,54.1174,54.1624,54.1174,54.1534,36291.0
2017-03-24 12:00:00,60.19,60.25,60.18,60.24,10957.0,54.1534,54.2074,54.1444,54.1984,10957.0
2017-03-24 12:05:00,60.24,60.27,60.23,60.26,11981.0,54.1984,54.2254,54.1894,54.2164,11981.0
2017-03-24 12:10:00,60.25,60.27,60.12,60.16,28813.0,54.2074,54.2254,54.0904,54.1264,28813.0
2017-03-24 12:15:00,60.16,60.16,60.08,60.1,29514.0,54.1264,54.1264,54.0544,54.0724,29514.0
2017-03-24 12:20:00,60.09,60.1,60.05,60.08,14495.0,54.0634,54.0724,54.0274,54.0544,14495.0
2017-03-24 12:25:00,60.07,60.13,60.03,60.08,16844.0,54.0454,54.0994,54.0094,54.0544,16844.0
2017-03-24 12:30:00,60.12,60.12,60.05,60.07,8902.0,54.0904,54.0904,54.0274,54.0454,8902.0
2017-03-24 12:35:00,60.05,60.09,60.05,60.08,5859.0,54.0274,54.0634,54.0274,54.0544,5859.0
2017-03-24 12:40:00,60.08,60.15,60.06,60.15,31362.0,54.0544,54.1174,54.0364,54.1174,31362.0
2017-03-24 12:45:00,60.15,60.18,60.14,60.18,7070.0,54.1174,54.1444,54.1084,54.1444,7070.0
2017-03-24 12:50:00,60.18,60.2,60.11,60.15,25382.0,54.1444,54.1624,54.0814,54.1174,25382.0
2017-03-24 12:55:00,60.14,60.14,60.08,60.11,9542.0,54.1084,54.1084,54.0544,54.0814,9542.0
2017-03-24 13:00:00,60.12,60.16,60.12,60.16,19801.0,54.0904,54.1264,54.0904,54.1264,19801.0
2017-03-24 13:05:00,60.15,60.17,60.12,60.13,43688.0,54.1174,54.1354,54.0904,54.0994,43688.0
2017-03-24 13:10:00,60.14,60.16,60.12,60.12,42056.0,54.1084,54.1264,54.0904,54.0904,42056.0
2017-03-24 13:15:00,60.11,60.15,60.11,60.14,38138.0,54.0814,54.1174,54.0814,54.1084,38138.0
2017-03-24 13:20:00,60.13,60.16,60.12,60.14,7790.0,54.0994,54.1264,54.0904,54.1084,7790.0
2017-03-24 13:25:00,60.14,60.21,60.14,60.2,22491.0,54.1084,54.1714,54.1084,54.1624,22491.0
2017-03-24 13:30:00,60.2,60.2,60.18,60.2,32320.0,54.1624,54.1624,54.1444,54.1624,32320.0
2017-03-24 13:35:00,60.2,60.2,60.12,60.13,23749.0,54.1624,54.1624,54.0904,54.0994,23749.0
2017-03-24 13:40:00,60.11,60.16,60.1,60.16,11738.0,54.0814,54.1264,54.0724,54.1264,11738.0
2017-03-24 13:45:00,60.16,60.18,60.13,60.15,48177.0,54.1264,54.1444,54.0994,54.1174,48177.0
2017-03-24 13:50:00,60.14,60.15,60.07,60.08,8315.0,54.1084,54.1174,54.0454,54.0544,8315.0
2017-03-24 13:55:00,60.07,60.07,60.0,60.01,15446.0,54.0454,54.0454,53.9824,53.9914,15446.0
2017-03-24 14:00:00,60.02,60.1,60.0,60.09,24845.0,54.0004,54.0724,53.9824,54.0634,24845.0
2017-03-24 14:05:00,60.09,60.11,60.08,60.1,11522.0,54.0634,54.0814,54.0544,54.0724,11522.0
2017-03-24 14:10:00,60.1,60.13,60.09,60.12,22141.0,54.0724,54.0994,54.0634,54.0904,22141.0
2017-03-24 14:15:00,60.12,60.13,60.09,60.13,26402.0,54.0904,54.0994,54.0634,54.0994,26402.0
2017-03-24 14:20:00,60.13,60.13,60.09,60.1,10010.0,54.0994,54.0994,54.0634,54.0724,10010.0
2017-03-24 14:25:00,60.09,60.14,60.09,60.13,62429.0,54.0634,54.1084,54.0634,54.0994,62429.0
2017-03-24 14:30:00,60.12,60.14,60.09,60.09,9405.0,54.0904,54.1084,54.0634,54.0634,9405.0
2017-03-24 14:35:00,60.1,60.1,60.0,60.03,26635.0,54.0724,54.0724,53.9824,54.0094,26635.0
2017-03-24 14:40:00,60.04,60.04,59.98,59.98,12487.0,54.0184,54.0184,53.9645,53.9645,12487.0
2017-03-24 14:45:00,59.98,60.01,59.93,59.97,14215.0,53.9645,53.9914,53.9195,53.9555,14215.0
2017-03-24 14:50:00,59.96,59.96,59.9,59.92,11869.0,53.9465,53.9465,53.8925,53.9105,11869.0
2017-03-24 14:55:00,59.92,59.94,59.9,59.91,10095.0,53.9105,53.9285,53.8925,53.9015,10095.0
2017-03-24 15:00:00,59.92,59.92,59.85,59.91,17527.0,53.9105,53.9105,53.8475,53.9015,17527.0
2017-03-24 15:05:00,59.9,59.9,59.81,59.85,13468.0,53.8925,53.8925,53.8115,53.8475,13468.0
2017-03-24 15:10:00,59.85,59.86,59.79,59.81,16212.0,53.8475,53.8565,53.7935,53.8115,16212.0
2017-03-24 15:15:00,59.81,59.82,59.72,59.72,21893.0,53.8115,53.8205,53.7305,53.7305,21893.0
2017-03-24 15:20:00,59.73,59.76,59.72,59.76,30517.0,53.7395,53.7665,53.7305,53.7665,30517.0
2017-03-24 15:25:00,59.75,59.8,59.74,59.77,15288.0,53.7575,53.8025,53.7485,53.7755,15288.0
2017-03-24 15:30:00,59.76,59.81,59.7,59.8,61291.0,53.7665,53.8115,53.7125,53.8025,61291.0
2017-03-24 15:35:00,59.8,59.98,59.79,59.98,87728.0,53.8025,53.9645,53.7935,53.9645,87728.0
2017-03-24 15:40:00,59.99,60.06,59.97,59.99,30742.0,53.9734,54.0364,53.9555,53.9734,30742.0
2017-03-24 15:45:00,59.99,59.99,59.84,59.9,47519.0,53.9734,53.9734,53.8385,53.8925,47519.0
2017-03-24 15:50:00,59.89,59.98,59.87,59.94,58374.0,53.8835,53.9645,53.8655,53.9285,58374.0
2017-03-24 15:55:00,59.93,59.94,59.78,59.86,167759.0,53.9195,53.9285,53.7845,53.8565,167759.0
2017-03-27 09:30:00,59.29,59.29,58.99,59.02,42782.0,53.3437,53.3437,53.0737,53.1007,42782.0
2017-03-27 09:35:00,59.05,59.1,58.88,58.88,13173.0,53.1277,53.1727,52.9748,52.9748,13173.0
2017-03-27 09:40:00,58.92,58.99,58.85,58.95,7062.0,53.0108,53.0737,52.9478,53.0378,7062.0
2017-03-27 09:45:00,58.95,58.96,58.88,58.9,17255.0,53.0378,53.0468,52.9748,52.9928,17255.0
2017-03-27 09:50:00,58.92,59.04,58.91,59.02,14202.0,53.0108,53.1187,53.0018,53.1007,14202.0
2017-03-27 09:55:00,58.95,59.03,58.94,59.02,14677.0,53.0378,53.1097,53.0288,53.1007,14677.0
2017-03-27 10:00:00,59.01,59.19,59.0,59.18,24091.0,53.0917,53.2537,53.0827,53.2447,24091.0
2017-03-27 10:05:00,59.21,59.29,59.12,59.13,14543.0,53.2717,53.3437,53.1907,53.1997,14543.0
2017-03-27 10:10:00,59.16,59.24,59.16,59.21,18224.0,53.2267,53.2987,53.2267,53.2717,18224.0
2017-03-27 10:15:00,59.21,59.23,59.17,59.2,27333.0,53.2717,53.2897,53.2357,53.2627,27333.0
2017-03-27 10:20:00,59.2,59.2,59.15,59.17,13152.0,53.2627,53.2627,53.2177,53.2357,13152.0
2017-03-27 10:25:00,59.18,59.24,59.14,59.19,13480.0,53.2447,53.2987,53.2087,53.2537,13480.0
2017-03-27 10:30:00,59.2,59.31,59.19,59.25,48642.0,53.2627,53.3616,53.2537,53.3077,48642.0
2017-03-27 10:35:00,59.25,59.26,59.14,59.14,17202.0,53.3077,53.3167,53.2087,53.2087,17202.0
2017-03-27 10:40:00,59.14,59.21,59.11,59.21,14379.0,53.2087,53.2717,53.1817,53.2717,14379.0
2017-03-27 10:45:00,59.2,59.2,59.11,59.11,21174.0,53.2627,53.2627,53.1817,53.1817,21174.0
2017-03-27 10:50:00,59.11,59.13,59.08,59.1,19538.0,53.1817,53.1997,53.1547,53.1727,19538.0
2017-03-27 10:55:00,59.08,59.11,59.05,59.1,17635.0,53.1547,53.1817,53.1277,53.1727,17635.0
2017-03-27 11:00:00,59.11,59.14,59.08,59.11,13175.0,53.1817,53.2087,53.1547,53.1817,13175.0
2017-03-27 11:05:00,59.12,59.12,59.07,59.07,19044.0,53.1907,53.1907,53.1457,53.1457,19044.0
2017-03-27 11:10:00,59.07,59.13,59.06,59.11,18263.0,53.1457,53.1997,53.1367,53.1817,18263.0
2017-03-27 11:15:00,59.11,59.22,59.11,59.18,14043.0,53.1817,53.2807,53.1817,53.2447,14043.0
2017-03-27 11:20:00,59.18,59.18,59.13,59.17,12213.0,53.2447,53.2447,53.1997,53.2357,12213.0
2017-03-27 11:25:00,59.17,59.25,59.15,59.23,11567.0,53.2357,53.3077,53.2177,53.2897,11567.0
2017-03-27 11:30:00,59.24,59.35,59.24,59.3,21909.0,53.2987,53.3976,53.2987,53.3527,21909.0
2017-03-27 11:35:00,59.32,59.38,59.29,59.35,20311.0,53.3706,53.4246,53.3437,53.3976,20311.0
2017-03-27 11:40:00,59.34,59.38,59.29,59.29,21285.0,53.3886,53.4246,53.3437,53.3437,21285.0
2017-03-27 11:45:00,59.29,59.34,59.29,59.31,25612.0,53.3437,53.3886,53.3437,53.3616,25612.0
2017-03-27 11:50:00,59.31,59.32,59.26,59.29,12922.0,53.3616,53.3706,53.3167,53.3437,12922.0
2017-03-27 11:55:00,59.28,59.3,59.25,59.27,21378.0,53.3347,53.3527,53.3077,53.3257,21378.0
2017-03-27 12:00:00,59.27,59.38,59.25,59.38,20443.0,53.3257,53.4246,53.3077,53.4246,20443.0
2017-03-27 12:05:00,59.38,59.45,59.37,59.42,16144.0,53.4246,53.4876,53.4156,53.4606,16144.0
2017-03-27 12:10:00,59.43,59.44,59.38,59.43,19935.0,53.4696,53.4786,53.4246,53.4696,19935.0
2017-03-27 12:15:00,59.42,59.43,59.39,59.43,7338.0,53.4606,53.4696,53.4336,53.4696,7338.0
2017-03-27 12:20:00,59.43,59.43,59.38,59.41,8204.0,53.4696,53.4696,53.4246,53.4516,8204.0
2017-03-27 12:25:00,59.41,59.41,59.36,59.36,12386.0,53.4516,53.4516,53.4066,53.4066,12386.0
2017-03-27 12:30:00,59.36,59.4,59.35,59.4,6744.0,53.4066,53.4426,53.3976,53.4426,6744.0
2017-03-27 12:35:00,59.4,59.43,59.34,59.35,7309.0,53.4426,53.4696,53.3886,53.3976,7309.0
2017-03-27 12:40:00,59.35,59.39,59.35,59.38,17901.0,53.3976,53.4336,53.3976,53.4246,17901.0
2017-03-27 12:45:00,59.37,59.37,59.34,59.37,12938.0,53.4156,53.4156,53.3886,53.4156,12938.0
2017-03-27 12:50:00,59.37,59.45,59.37,59.43,17865.0,53.4156,53.4876,53.4156,53.4696,17865.0
2017-03-27 12:55:00,59.43,59.46,59.41,59.46,6649.0,53.4696,53.4966,53.4516,53.4966,6649.0
2017-03-27 13:00:00,59.46,59.53,59.45,59.51,10820.0,53.4966,53.5596,53.4876,53.5416,10820.0
2017-03-27 13:05:00,59.51,59.53,59.5,59.52,9323.0,53.5416,53.5596,53.5326,53.5506,9323.0
2017-03-27 13:10:00,59.52,59.52,59.46,59.51,24389.0,53.5506,53.5506,53.4966,53.5416,24389.0
2017-03-27 13:15:00,59.52,59.53,59.48,59.53,15963.0,53.5506,53.5596,53.5146,53.5596,15963.0
2017-03-27 13:20:00,59.52,59.55,59.51,59.54,6495.0,53.5506,53.5776,53.5416,53.5686,6495.0
2017-03-27 13:25:00,59.55,59.55,59.46,59.51,16574.0,53.5776,53.5776,53.4966,53.5416,16574.0
2017-03-27 13:30:00,59.5,59.54,59.49,59.49,6736.0,53.5326,53.5686,53.5236,53.5236,6736.0
2017-03-27 13:35:00,59.49,59.52,59.43,59.43,6731.0,53.5236,53.5506,53.4696,53.4696,6731.0
2017-03-27 13:40:00,59.43,59.45,59.41,59.41,14283.0,53.4696,53.4876,53.4516,53.4516,14283.0
2017-03-27 13:45:00,59.41,59.43,59.39,59.4,5113.0,53.4516,53.4696,53.4336,53.4426,5113.0
2017-03-27 13:50:00,59.4,59.43,59.37,59.43,11956.0,53.4426,53.4696,53.4156,53.4696,11956.0
2017-03-27 13:55:00,59.42,59.47,59.42,59.46,16664.0,53.4606,53.5056,53.4606,53.4966,16664.0
2017-03-27 14:00:00,59.45,59.51,59.45,59.49,16806.0,53.4876,53.5416,53.4876,53.5236,16806.0
2017-03-27 14:05:00,59.5,59.55,59.5,59.51,14872.0,53.5326,53.5776,53.5326,53.5416,14872.0
2017-03-27 14:10:00,59.51,59.52,59.41,59.41,13020.0,53.5416,53.5506,53.4516,53.4516,13020.0
2017-03-27 14:15:00,59.42,59.44,59.4,59.44,32597.0,53.4606,53.4786,53.4426,53.4786,32597.0
2017-03-27 14:20:00,59.44,59.45,59.41,59.45,18789.0,53.4786,53.4876,53.4516,53.4876,18789.0
2017-03-27 14:25:00,59.45,59.48,59.42,59.46,13308.0,53.4876,53.5146,53.4606,53.4966,13308.0
2017-03-27 14:30:00,59.46,59.5,59.45,59.48,9577.0,53.4966,53.5326,53.4876,53.5146,9577.0
2017-03-27 14:35:00,59.48,59.48,59.44,59.44,8960.0,53.5146,53.5146,53.4786,53.4786,8960.0
2017-03-27 14:40:00,59.45,59.5,59.44,59.47,9426.0,53.4876,53.5326,53.4786,53.5056,9426.0
2017-03-27 14:45:00,59.47,59.52,59.46,59.51,11076.0,53.5056,53.5506,53.4966,53.5416,11076.0
2017-03-27 14:50:00,59.51,59.52,59.45,59.45,14258.0,53.5416,53.5506,53.4876,53.4876,14258.0
2017-03-27 14:55:00,59.46,59.49,59.45,59.48,13662.0,53.4966,53.5236,53.4876,53.5146,13662.0
2017-03-27 15:00:00,59.49,59.51,59.46,59.5,12170.0,53.5236,53.5416,53.4966,53.5326,12170.0
2017-03-27 15:05:00,59.5,59.5,59.47,59.5,17685.0,53.5326,53.5326,53.5056,53.5326,17685.0
2017-03-27 15:10:00,59.49,59.53,59.49,59.51,13191.0,53.5236,53.5596,53.5236,53.5416,13191.0
2017-03-27 15:15:00,59.5,59.52,59.49,59.52,9597.0,53.5326,53.5506,53.5236,53.5506,9597.0
2017-03-27 15:20:00,59.52,59.52,59.49,59.51,19585.0,53.5506,53.5506,53.5236,53.5416,19585.0
2017-03-27 15:25:00,59.51,59.56,59.51,59.52,14388.0,53.5416,53.5866,53.5416,53.5506,14388.0
2017-03-27 15:30:00,59.52,59.53,59.49,59.51,20784.0,53.5506,53.5596,53.5236,53.5416,20784.0
2017-03-27 15:35:00,59.5,59.52,59.47,59.5,31523.0,53.5326,53.5506,53.5056,53.5326,31523.0
2017-03-27 15:40:00,59.5,59.51,59.43,59.45,59598.0,53.5326,53.5416,53.4696,53.4876,59598.0
2017-03-27 15:45:00,59.45,59.45,59.4,59.41,50510.0,53.4876,53.4876,53.4426,53.4516,50510.0
2017-03-27 15:50:00,59.41,59.44,59.37,59.39,85103.0,53.4516,53.4786,53.4156,53.4336,85103.0
2017-03-27 15:55:00,59.39,59.42,59.36,59.41,93018.0,53.4336,53.4606,53.4066,53.4516,93018.0
2017-03-28 09:30:00,59.2,59.3,59.18,59.28,22999.0,53.2627,53.3527,53.2447,53.3347,22999.0
2017-03-28 09:35:00,59.24,59.4,59.24,59.35,7644.0,53.2987,53.4426,53.2987,53.3976,7644.0
2017-03-28 09:40:00,59.35,59.39,59.32,59.37,15090.0,53.3976,53.4336,53.3706,53.4156,15090.0
2017-03-28 09:45:00,59.36,59.43,59.35,59.42,18151.0,53.4066,53.4696,53.3976,53.4606,18151.0
2017-03-28 09:50:00,59.43,59.43,59.32,59.39,12448.0,53.4696,53.4696,53.3706,53.4336,12448.0
2017-03-28 09:55:00,59.38,59.41,59.31,59.32,23030.0,53.4246,53.4516,53.3616,53.3706,23030.0
2017-03-28 10:00:00,59.31,59.4,59.27,59.38,22494.0,53.3616,53.4426,53.3257,53.4246,22494.0
2017-03-28 10:05:00,59.36,59.38,59.31,59.36,21680.0,53.4066,53.4246,53.3616,53.4066,21680.0
2017-03-28 10:10:00,59.37,59.4,59.36,59.36,17682.0,53.4156,53.4426,53.4066,53.4066,17682.0
2017-03-28 10:15:00,59.36,59.43,59.35,59.39,10634.0,53.4066,53.4696,53.3976,53.4336,10634.0
2017-03-28 10:20:00,59.4,59.41,59.32,59.34,14977.0,53.4426,53.4516,53.3706,53.3886,14977.0
2017-03-28 10:25:00,59.34,59.34,59.24,59.25,15425.0,53.3886,53.3886,53.2987,53.3077,15425.0
2017-03-28 10:30:00,59.25,59.3,59.24,59.27,11896.0,53.3077,53.3527,53.2987,53.3257,11896.0
2017-03-28 10:35:00,59.28,59.34,59.25,59.32,19671.0,53.3347,53.3886,53.3077,53.3706,19671.0
2017-03-28 10:40:00,59.33,59.42,59.32,59.41,13784.0,53.3796,53.4606,53.3706,53.4516,13784.0
2017-03-28 10:45:00,59.41,59.47,59.4,59.45,19552.0,53.4516,53.5056,53.4426,53.4876,19552.0
2017-03-28 10:50:00,59.46,59.47,59.42,59.47,13975.0,53.4966,53.5056,53.4606,53.5056,13975.0
2017-03-28 10:55:00,59.46,59.47,59.43,59.46,14365.0,53.4966,53.5056,53.4696,53.4966,14365.0
2017-03-28 11:00:00,59.46,59.56,59.46,59.55,12183.0,53.4966,53.5866,53.4966,53.5776,12183.0
2017-03-28 11:05:00,59.55,59.59,59.54,59.57,19855.0,53.5776,53.6136,53.5686,53.5956,19855.0
2017-03-28 11:10:00,59.57,59.59,59.55,59.58,15070.0,53.5956,53.6136,53.5776,53.6046,15070.0
2017-03-28 11:15:00,59.58,59.59,59.5,59.5,24060.0,53.6046,53.6136,53.5326,53.5326,24060.0
2017-03-28 11:20:00,59.5,59.51,59.45,59.46,14571.0,53.5326,53.5416,53.4876,53.4966,14571.0
2017-03-28 11:25:00,59.45,59.45,59.4,59.4,19432.0,53.4876,53.4876,53.4426,53.4426,19432.0
2017-03-28 11:30:00,59.41,59.53,59.4,59.52,13430.0,53.4516,53.5596,53.4426,53.5506,13430.0
2017-03-28 11:35:00,59.52,59.52,59.44,59.49,26888.0,53.5506,53.5506,53.4786,53.5236,26888.0
2017-03-28 11:40:00,59.49,59.55,59.49,59.51,8946.0,53.5236,53.5776,53.5236,53.5416,8946.0
2017-03-28 11:45:00,59.52,59.59,59.52,59.58,8584.0,53.5506,53.6136,53.5506,53.6046,8584.0
2017-03-28 11:50:00,59.58,59.65,59.57,59.63,33867.0,53.6046,53.6675,53.5956,53.6496,33867.0
2017-03-28 11:55:00,59.63,59.67,59.63,59.66,40023.0,53.6496,53.6855,53.6496,53.6765,40023.0
2017-03-28 12:00:00,59.65,59.7,59.63,59.69,38596.0,53.6675,53.7125,53.6496,53.7035,38596.0
2017-03-28 12:05:00,59.68,59.74,59.68,59.71,21287.0,53.6945,53.7485,53.6945,53.7215,21287.0
2017-03-28 12:10:00,59.71,59.79,59.7,59.79,16737.0,53.7215,53.7935,53.7125,53.7935,16737.0
2017-03-28 12:15:00,59.79,59.86,59.78,59.86,40906.0,53.7935,53.8565,53.7845,53.8565,40906.0
2017-03-28 12:20:00,59.85,59.87,59.84,59.87,41245.0,53.8475,53.8655,53.8385,53.8655,41245.0
2017-03-28 12:25:00,59.88,59.91,59.87,59.87,27203.0,53.8745,53.9015,53.8655,53.8655,27203.0
2017-03-28 12:30:00,59.88,59.88,59.81,59.81,10892.0,53.8745,53.8745,53.8115,53.8115,10892.0
2017-03-28 12:35:00,59.81,59.81,59.74,59.74,11227.0,53.8115,53.8115,53.7485,53.7485,11227.0
2017-03-28 12:40:00,59.74,59.76,59.71,59.76,14168.0,53.7485,53.7665,53.7215,53.7665,14168.0
2017-03-28 12:45:00,59.77,59.78,59.76,59.77,6714.0,53.7755,53.7845,53.7665,53.7755,6714.0
2017-03-28 12:50:00,59.77,59.77,59.74,59.75,7314.0,53.7755,53.7755,53.7485,53.7575,7314.0
2017-03-28 12:55:00,59.75,59.8,59.75,59.78,10772.0,53.7575,53.8025,53.7575,53.7845,10772.0
2017-03-28 13:00:00,59.78,59.82,59.77,59.8,9508.0,53.7845,53.8205,53.7755,53.8025,9508.0
2017-03-28 13:05:00,59.8,59.82,59.8,59.81,7044.0,53.8025,53.8205,53.8025,53.8115,7044.0
2017-03-28 13:10:00,59.8,59.88,59.79,59.88,13710.0,53.8025,53.8745,53.7935,53.8745,13710.0
2017-03-28 13:15:00,59.88,59.91,59.88,59.89,10628.0,53.8745,53.9015,53.8745,53.8835,10628.0
2017-03-28 13:20:00,59.89,59.9,59.86,59.86,11318.0,53.8835,53.8925,53.8565,53.8565,11318.0
2017-03-28 13:25:00,59.85,59.89,59.85,59.86,5953.0,53.8475,53.8835,53.8475,53.8565,5953.0
2017-03-28 13:30:00,59.86,59.87,59.81,59.82,7114.0,53.8565,53.8655,53.8115,53.8205,7114.0
2017-03-28 13:35:00,59.83,59.85,59.82,59.85,8493.0,53.8295,53.8475,53.8205,53.8475,8493.0
2017-03-28 13:40:00,59.85,59.91,59.85,59.89,11400.0,53.8475,53.9015,53.8475,53.8835,11400.0
2017-03-28 13:45:00,59.89,59.92,59.88,59.91,9925.0,53.8835,53.9105,53.8745,53.9015,9925.0
2017-03-28 13:50:00,59.91,59.91,59.86,59.86,10635.0,53.9015,53.9015,53.8565,53.8565,10635.0
2017-03-28 13:55:00,59.86,59.95,59.86,59.95,16627.0,53.8565,53.9375,53.8565,53.9375,16627.0
2017-03-28 14:00:00,59.95,59.95,59.88,59.88,18255.0,53.9375,53.9375,53.8745,53.8745,18255.0
2017-03-28 14:05:00,59.89,59.9,59.86,59.87,13710.0,53.8835,53.8925,53.8565,53.8655,13710.0
2017-03-28 14:10:00,59.87,59.98,59.87,59.96,19503.0,53.8655,53.9645,53.8655,53.9465,19503.0
2017-03-28 14:15:00,59.97,59.99,59.94,59.98,21558.0,53.9555,53.9734,53.9285,53.9645,21558.0
2017-03-28 14:20:00,59.98,60.04,59.98,60.01,32518.0,53.9645,54.0184,53.9645,53.9914,32518.0
2017-03-28 14:25:00,60.02,60.03,59.99,59.99,14992.0,54.0004,54.0094,53.9734,53.9734,14992.0
2017-03-28 14:30:00,59.99,59.99,59.9,59.92,11832.0,53.9734,53.9734,53.8925,53.9105,11832.0
2017-03-28 14:35:00,59.93,60.0,59.9,60.0,10963.0,53.9195,53.9824,53.8925,53.9824,10963.0
2017-03-28 14:40:00,59.99,59.99,59.9,59.95,15018.0,53.9734,53.9734,53.8925,53.9375,15018.0
2017-03-28 14:45:00,59.95,59.98,59.93,59.93,34866.0,53.9375,53.9645,53.9195,53.9195,34866.0
2017-03-28 14:50:00,59.93,59.98,59.93,59.94,8927.0,53.9195,53.9645,53.9195,53.9285,8927.0
2017-03-28 14:55:00,59.94,59.96,59.84,59.84,21949.0,53.9285,53.9465,53.8385,53.8385,21949.0
2017-03-28 15:00:00,59.85,59.89,59.82,59.88,26568.0,53.8475,53.8835,53.8205,53.8745,26568.0
2017-03-28 15:05:00,59.88,59.91,59.82,59.82,17324.0,53.8745,53.9015,53.8205,53.8205,17324.0
2017-03-28 15:10:00,59.82,59.85,59.8,59.83,13632.0,53.8205,53.8475,53.8025,53.8295,13632.0
2017-03-28 15:15:00,59.83,59.84,59.78,59.78,14538.0,53.8295,53.8385,53.7845,53.7845,14538.0
2017-03-28 15:20:00,59.77,59.86,59.77,59.85,20315.0,53.7755,53.8565,53.7755,53.8475,20315.0
2017-03-28 15:25:00,59.86,59.92,59.83,59.91,30851.0,53.8565,53.9105,53.8295,53.9015,30851.0
2017-03-28 15:30:00,59.9,59.95,59.88,59.93,32980.0,53.8925,53.9375,53.8745,53.9195,32980.0
2017-03-28 15:35:00,59.93,59.95,59.88,59.94,27009.0,53.9195,53.9375,53.8745,53.9285,27009.0
2017-03-28 15:40:00,59.94,59.95,59.89,59.89,31696.0,53.9285,53.9375,53.8835,53.8835,31696.0
2017-03-28 15:45:00,59.89,59.9,59.79,59.82,46419.0,53.8835,53.8925,53.7935,53.8205,46419.0
2017-03-28 15:50:00,59.81,59.85,59.8,59.85,46298.0,53.8115,53.8475,53.8025,53.8475,46298.0
2017-03-28 15:55:00,59.84,59.91,59.81,59.81,110213.0,53.8385,53.9015,53.8115,53.8115,110213.0
2017-03-29 09:30:00,59.68,59.69,59.26,59.26,39106.0,53.6945,53.7035,53.3167,53.3167,39106.0
2017-03-29 09:35:00,59.28,59.46,59.21,59.26,31400.0,53.3347,53.4966,53.2717,53.3167,31400.0
2017-03-29 09:40:00,59.26,59.3,59.12,59.14,31777.0,53.3167,53.3527,53.1907,53.2087,31777.0
2017-03-29 09:45:00,59.14,59.23,59.07,59.14,20907.0,53.2087,53.2897,53.1457,53.2087,20907.0
2017-03-29 09:50:00,59.15,59.28,59.12,59.23,12231.0,53.2177,53.3347,53.1907,53.2897,12231.0
2017-03-29 09:55:00,59.25,59.34,59.24,59.26,12444.0,53.3077,53.3886,53.2987,53.3167,12444.0
2017-03-29 10:00:00,59.32,59.41,59.27,59.31,18853.0,53.3706,53.4516,53.3257,53.3616,18853.0
2017-03-29 10:05:00,59.29,59.36,59.26,59.34,17156.0,53.3437,53.4066,53.3167,53.3886,17156.0
2017-03-29 10:10:00,59.34,59.39,59.3,59.32,7603.0,53.3886,53.4336,53.3527,53.3706,7603.0
2017-03-29 10:15:00,59.31,59.41,59.28,59.35,19169.0,53.3616,53.4516,53.3347,53.3976,19169.0
2017-03-29 10:20:00,59.35,59.36,59.3,59.3,10231.0,53.3976,53.4066,53.3527,53.3527,10231.0
2017-03-29 10:25:00,59.3,59.33,59.27,59.31,7727.0,53.3527,53.3796,53.3257,53.3616,7727.0
2017-03-29 10:30:00,59.31,59.39,59.29,59.33,21771.0,53.3616,53.4336,53.3437,53.3796,21771.0
2017-03-29 10:35:00,59.31,59.36,59.29,59.31,20007.0,53.3616,53.4066,53.3437,53.3616,20007.0
2017-03-29 10:40:00,59.34,59.34,59.25,59.28,14326.0,53.3886,53.3886,53.3077,53.3347,14326.0
2017-03-29 10:45:00,59.28,59.35,59.28,59.33,10885.0,53.3347,53.3976,53.3347,53.3796,10885.0
2017-03-29 10:50:00,59.33,59.4,59.32,59.34,26696.0,53.3796,53.4426,53.3706,53.3886,26696.0
2017-03-29 10:55:00,59.34,59.35,59.28,59.31,14232.0,53.3886,53.3976,53.3347,53.3616,14232.0
2017-03-29 11:00:00,59.31,59.33,59.26,59.26,14505.0,53.3616,53.3796,53.3167,53.3167,14505.0
2017-03-29 11:05:00,59.29,59.31,59.26,59.26,5604.0,53.3437,53.3616,53.3167,53.3167,5604.0
2017-03-29 11:10:00,59.27,59.32,59.26,59.29,12098.0,53.3257,53.3706,53.3167,53.3437,12098.0
2017-03-29 11:15:00,59.29,59.3,59.26,59.28,9788.0,53.3437,53.3527,53.3167,53.3347,9788.0
2017-03-29 11:20:00,59.3,59.3,59.26,59.26,16064.0,53.3527,53.3527,53.3167,53.3167,16064.0
2017-03-29 11:25:00,59.26,59.28,59.25,59.28,5734.0,53.3167,53.3347,53.3077,53.3347,5734.0
2017-03-29 11:30:00,59.27,59.27,59.23,59.23,9071.0,53.3257,53.3257,53.2897,53.2897,9071.0
2017-03-29 11:35:00,59.24,59.24,59.1,59.1,9445.0,53.2987,53.2987,53.1727,53.1727,9445.0
2017-03-29 11:40:00,59.1,59.12,59.08,59.09,11655.0,53.1727,53.1907,53.1547,53.1637,11655.0
2017-03-29 11:45:00,59.09,59.11,59.03,59.1,12820.0,53.1637,53.1817,53.1097,53.1727,12820.0
2017-03-29 11:50:00,59.1,59.11,59.04,59.11,22496.0,53.1727,53.1817,53.1187,53.1817,22496.0
2017-03-29 11:55:00,59.11,59.14,59.1,59.14,5882.0,53.1817,53.2087,53.1727,53.2087,5882.0
2017-03-29 12:00:00,59.16,59.16,59.12,59.14,7917.0,53.2267,53.2267,53.1907,53.2087,7917.0
2017-03-29 12:05:00,59.12,59.14,59.1,59.11,14783.0,53.1907,53.2087,53.1727,53.1817,14783.0
2017-03-29 12:10:00,59.11,59.15,59.11,59.13,9305.0,53.1817,53.2177,53.1817,53.1997,9305.0
2017-03-29 12:15:00,59.14,59.19,59.14,59.17,10477.0,53.2087,53.2537,53.2087,53.2357,10477.0
2017-03-29 12:20:00,59.17,59.19,59.16,59.19,4600.0,53.2357,53.2537,53.2267,53.2537,4600.0
2017-03-29 12:25:00,59.18,59.19,59.15,59.15,5667.0,53.2447,53.2537,53.2177,53.2177,5667.0
2017-03-29 12:30:00,59.16,59.19,59.11,59.19,7599.0,53.2267,53.2537,53.1817,53.2537,7599.0
2017-03-29 12:35:00,59.18,59.2,59.15,59.16,6496.0,53.2447,53.2627,53.2177,53.2267,6496.0
2017-03-29 12:40:00,59.16,59.18,59.13,59.16,8877.0,53.2267,53.2447,53.1997,53.2267,8877.0
2017-03-29 12:45:00,59.17,59.18,59.13,59.16,6448.0,53.2357,53.2447,53.1997,53.2267,6448.0
2017-03-29 12:50:00,59.16,59.18,59.14,59.15,10158.0,53.2267,53.2447,53.2087,53.2177,10158.0
2017-03-29 12:55:00,59.14,59.15,59.09,59.15,12191.0,53.2087,53.2177,53.1637,53.2177,12191.0
2017-03-29 13:00:00,59.15,59.19,59.13,59.13,18510.0,53.2177,53.2537,53.1997,53.1997,18510.0
2017-03-29 13:05:00,59.13,59.14,59.1,59.13,9851.0,53.1997,53.2087,53.1727,53.1997,9851.0
2017-03-29 13:10:00,59.13,59.15,59.1,59.14,59379.0,53.1997,53.2177,53.1727,53.2087,59379.0
2017-03-29 13:15:00,59.15,59.17,59.12,59.13,11341.0,53.2177,53.2357,53.1907,53.1997,11341.0
2017-03-29 13:20:00,59.12,59.18,59.12,59.16,12169.0,53.1907,53.2447,53.1907,53.2267,12169.0
2017-03-29 13:25:00,59.16,59.16,59.1,59.15,17659.0,53.2267,53.2267,53.1727,53.2177,17659.0
2017-03-29 13:30:00,59.15,59.2,59.15,59.19,7482.0,53.2177,53.2627,53.2177,53.2537,7482.0
2017-03-29 13:35:00,59.19,59.24,59.18,59.21,12592.0,53.2537,53.2987,53.2447,53.2717,12592.0
2017-03-29 13:40:00,59.2,59.22,59.18,59.21,8230.0,53.2627,53.2807,53.2447,53.2717,8230.0
2017-03-29 13:45:00,59.23,59.25,59.18,59.25,11427.0,53.2897,53.3077,53.2447,53.3077,11427.0
2017-03-29 13:50:00,59.25,59.25,59.19,59.21,10608.0,53.3077,53.3077,53.2537,53.2717,10608.0
2017-03-29 13:55:00,59.21,59.24,59.2,59.22,16916.0,53.2717,53.2987,53.2627,53.2807,16916.0
2017-03-29 14:00:00,59.21,59.21,59.18,59.21,10459.0,53.2717,53.2717,53.2447,53.2717,10459.0
2017-03-29 14:05:00,59.2,59.21,59.18,59.2,15878.0,53.2627,53.2717,53.2447,53.2627,15878.0
2017-03-29 14:10:00,59.19,59.22,59.19,59.22,8994.0,53.2537,53.2807,53.2537,53.2807,8994.0
2017-03-29 14:15:00,59.22,59.26,59.21,59.24,13053.0,53.2807,53.3167,53.2717,53.2987,13053.0
2017-03-29 14:20:00,59.24,59.3,59.24,59.3,7367.0,53.2987,53.3527,53.2987,53.3527,7367.0
2017-03-29 14:25:00,59.29,59.34,59.28,59.34,14630.0,53.3437,53.3886,53.3347,53.3886,14630.0
2017-03-29 14:30:00,59.32,59.34,59.29,59.31,16524.0,53.3706,53.3886,53.3437,53.3616,16524.0
2017-03-29 14:35:00,59.31,59.36,59.3,59.34,8640.0,53.3616,53.4066,53.3527,53.3886,8640.0
2017-03-29 14:40:00,59.34,59.37,59.33,59.33,10097.0,53.3886,53.4156,53.3796,53.3796,10097.0
2017-03-29 14:45:00,59.34,59.34,59.3,59.32,22116.0,53.3886,53.3886,53.3527,53.3706,22116.0
2017-03-29 14:50:00,59.32,59.35,59.31,59.33,8891.0,53.3706,53.3976,53.3616,53.3796,8891.0
2017-03-29 14:55:00,59.34,59.37,59.32,59.33,13351.0,53.3886,53.4156,53.3706,53.3796,13351.0
2017-03-29 15:00:00,59.34,59.36,59.31,59.36,9805.0,53.3886,53.4066,53.3616,53.4066,9805.0
2017-03-29 15:05:00,59.36,59.45,59.36,59.44,10165.0,53.4066,53.4876,53.4066,53.4786,10165.0
2017-03-29 15:10:00,59.44,59.44,59.38,59.41,10955.0,53.4786,53.4786,53.4246,53.4516,10955.0
2017-03-29 15:15:00,59.4,59.41,59.34,59.34,20531.0,53.4426,53.4516,53.3886,53.3886,20531.0
2017-03-29 15:20:00,59.34,59.39,59.34,59.39,21437.0,53.3886,53.4336,53.3886,53.4336,21437.0
2017-03-29 15:25:00,59.39,59.46,59.39,59.41,16182.0,53.4336,53.4966,53.4336,53.4516,16182.0
2017-03-29 15:30:00,59.41,59.41,59.34,59.35,45545.0,53.4516,53.4516,53.3886,53.3976,45545.0
2017-03-29 15:35:00,59.35,59.35,59.33,59.35,18279.0,53.3976,53.3976,53.3796,53.3976,18279.0
2017-03-29 15:40:00,59.34,59.35,59.25,59.26,47609.0,53.3886,53.3976,53.3077,53.3167,47609.0
2017-03-29 15:45:00,59.25,59.3,59.24,59.28,33995.0,53.3077,53.3527,53.2987,53.3347,33995.0
2017-03-29 15:50:00,59.28,59.32,59.28,59.31,45217.0,53.3347,53.3706,53.3347,53.3616,45217.0
2017-03-29 15:55:00,59.3,59.32,59.27,59.31,93935.0,53.3527,53.3706,53.3257,53.3616,93935.0
2017-03-30 09:30:00,59.35,59.42,59.22,59.29,30722.0,53.3976,53.4606,53.2807,53.3437,30722.0
2017-03-30 09:35:00,59.3,59.42,59.29,59.4,8596.0,53.3527,53.4606,53.3437,53.4426,8596.0
2017-03-30 09:40:00,59.39,59.64,59.37,59.64,18743.0,53.4336,53.6586,53.4156,53.6586,18743.0
2017-03-30 09:45:00,59.63,59.63,59.52,59.53,14951.0,53.6496,53.6496,53.5506,53.5596,14951.0
2017-03-30 09:50:00,59.55,59.56,59.45,59.47,7903.0,53.5776,53.5866,53.4876,53.5056,7903.0
2017-03-30 09:55:00,59.49,59.49,59.42,59.46,26254.0,53.5236,53.5236,53.4606,53.4966,26254.0
2017-03-30 10:00:00,59.46,59.58,59.45,59.58,32514.0,53.4966,53.6046,53.4876,53.6046,32514.0
2017-03-30 10:05:00,59.59,59.67,59.59,59.65,22261.0,53.6136,53.6855,53.6136,53.6675,22261.0
2017-03-30 10:10:00,59.65,59.68,59.57,59.57,16796.0,53.6675,53.6945,53.5956,53.5956,16796.0
2017-03-30 10:15:00,59.59,59.75,59.59,59.72,23798.0,53.6136,53.7575,53.6136,53.7305,23798.0
2017-03-30 10:20:00,59.72,59.72,59.6,59.63,16616.0,53.7305,53.7305,53.6226,53.6496,16616.0
2017-03-30 10:25:00,59.62,59.64,59.57,59.58,13732.0,53.6406,53.6586,53.5956,53.6046,13732.0
2017-03-30 10:30:00,59.58,59.66,59.57,59.66,17596.0,53.6046,53.6765,53.5956,53.6765,17596.0
2017-03-30 10:35:00,59.67,59.73,59.67,59.71,29429.0,53.6855,53.7395,53.6855,53.7215,29429.0
2017-03-30 10:40:00,59.7,59.73,59.67,59.68,16843.0,53.7125,53.7395,53.6855,53.6945,16843.0
2017-03-30 10:45:00,59.69,59.71,59.68,59.68,17389.0,53.7035,53.7215,53.6945,53.6945,17389.0
2017-03-30 10:50:00,59.67,59.68,59.62,59.66,16606.0,53.6855,53.6945,53.6406,53.6765,16606.0
2017-03-30 10:55:00,59.66,59.72,59.64,59.72,17311.0,53.6765,53.7305,53.6586,53.7305,17311.0
2017-03-30 11:00:00,59.72,59.81,59.71,59.79,13736.0,53.7305,53.8115,53.7215,53.7935,13736.0
2017-03-30 11:05:00,59.79,59.86,59.77,59.84,15942.0,53.7935,53.8565,53.7755,53.8385,15942.0
2017-03-30 11:10:00,59.84,59.84,59.75,59.76,18848.0,53.8385,53.8385,53.7575,53.7665,18848.0
2017-03-30 11:15:00,59.76,59.83,59.75,59.81,15241.0,53.7665,53.8295,53.7575,53.8115,15241.0
2017-03-30 11:20:00,59.8,59.81,59.74,59.75,17468.0,53.8025,53.8115,53.7485,53.7575,17468.0
2017-03-30 11:25:00,59.76,59.78,59.74,59.76,12823.0,53.7665,53.7845,53.7485,53.7665,12823.0
2017-03-30 11:30:00,59.76,59.78,59.75,59.76,9818.0,53.7665,53.7845,53.7575,53.7665,9818.0
2017-03-30 11:35:00,59.75,59.75,59.63,59.66,15530.0,53.7575,53.7575,53.6496,53.6765,15530.0
2017-03-30 11:40:00,59.65,59.67,59.65,59.67,9212.0,53.6675,53.6855,53.6675,53.6855,9212.0
2017-03-30 11:45:00,59.67,59.69,59.66,59.67,19922.0,53.6855,53.7035,53.6765,53.6855,19922.0
2017-03-30 11:50:00,59.67,59.69,59.63,59.64,13292.0,53.6855,53.7035,53.6496,53.6586,13292.0
2017-03-30 11:55:00,59.63,59.63,59.57,59.59,12895.0,53.6496,53.6496,53.5956,53.6136,12895.0
2017-03-30 12:00:00,59.58,59.68,59.56,59.65,23375.0,53.6046,53.6945,53.5866,53.6675,23375.0
2017-03-30 12:05:00,59.65,59.76,59.64,59.75,12431.0,53.6675,53.7665,53.6586,53.7575,12431.0
2017-03-30 12:10:00,59.75,59.75,59.73,59.75,16620.0,53.7575,53.7575,53.7395,53.7575,16620.0
2017-03-30 12:15:00,59.75,59.78,59.73,59.78,19126.0,53.7575,53.7845,53.7395,53.7845,19126.0
2017-03-30 12:20:00,59.78,59.8,59.78,59.8,8134.0,53.7845,53.8025,53.7845,53.8025,8134.0
2017-03-30 12:25:00,59.8,59.82,59.77,59.78,13424.0,53.8025,53.8205,53.7755,53.7845,13424.0
2017-03-30 12:30:00,59.78,59.79,59.76,59.76,17765.0,53.7845,53.7935,53.7665,53.7665,17765.0
2017-03-30 12:35:00,59.76,59.79,59.63,59.65,29733.0,53.7665,53.7935,53.6496,53.6675,29733.0
2017-03-30 12:40:00,59.66,59.67,59.64,59.66,12151.0,53.6765,53.6855,53.6586,53.6765,12151.0
2017-03-30 12:45:00,59.65,59.73,59.65,59.71,13891.0,53.6675,53.7395,53.6675,53.7215,13891.0
2017-03-30 12:50:00,59.7,59.74,59.67,59.73,9200.0,53.7125,53.7485,53.6855,53.7395,9200.0
2017-03-30 12:55:00,59.72,59.73,59.69,59.69,13008.0,53.7305,53.7395,53.7035,53.7035,13008.0
2017-03-30 13:00:00,59.7,59.74,59.69,59.74,17386.0,53.7125,53.7485,53.7035,53.7485,17386.0
2017-03-30 13:05:00,59.73,59.76,59.73,59.75,8039.0,53.7395,53.7665,53.7395,53.7575,8039.0
2017-03-30 13:10:00,59.75,59.76,59.73,59.75,14907.0,53.7575,53.7665,53.7395,53.7575,14907.0
2017-03-30 13:15:00,59.75,59.81,59.72,59.81,21532.0,53.7575,53.8115,53.7305,53.8115,21532.0
2017-03-30 13:20:00,59.81,59.84,59.75,59.84,18574.0,53.8115,53.8385,53.7575,53.8385,18574.0
2017-03-30 13:25:00,59.84,59.92,59.84,59.87,25452.0,53.8385,53.9105,53.8385,53.8655,25452.0
2017-03-30 13:30:00,59.87,59.88,59.82,59.86,16978.0,53.8655,53.8745,53.8205,53.8565,16978.0
2017-03-30 13:35:00,59.86,59.91,59.86,59.91,18020.0,53.8565,53.9015,53.8565,53.9015,18020.0
2017-03-30 13:40:00,59.91,59.92,59.87,59.87,11236.0,53.9015,53.9105,53.8655,53.8655,11236.0
2017-03-30 13:45:00,59.88,59.94,59.87,59.91,11940.0,53.8745,53.9285,53.8655,53.9015,11940.0
2017-03-30 13:50:00,59.91,59.92,59.88,59.91,13454.0,53.9015,53.9105,53.8745,53.9015,13454.0
2017-03-30 13:55:00,59.91,59.92,59.86,59.89,10448.0,53.9015,53.9105,53.8565,53.8835,10448.0
2017-03-30 14:00:00,59.9,59.92,59.9,59.91,9532.0,53.8925,53.9105,53.8925,53.9015,9532.0
2017-03-30 14:05:00,59.91,59.93,59.9,59.93,9454.0,53.9015,53.9195,53.8925,53.9195,9454.0
2017-03-30 14:10:00,59.92,59.95,59.9,59.95,10599.0,53.9105,53.9375,53.8925,53.9375,10599.0
2017-03-30 14:15:00,59.94,59.98,59.93,59.96,10195.0,53.9285,53.9645,53.9195,53.9465,10195.0
2017-03-30 14:20:00,59.96,59.98,59.95,59.97,10582.0,53.9465,53.9645,53.9375,53.9555,10582.0
2017-03-30 14:25:00,59.97,59.99,59.94,59.98,20629.0,53.9555,53.9734,53.9285,53.9645,20629.0
2017-03-30 14:30:00,59.99,59.99,59.97,59.98,14974.0,53.9734,53.9734,53.9555,53.9645,14974.0
2017-03-30 14:35:00,59.99,60.04,59.99,60.04,21933.0,53.9734,54.0184,53.9734,54.0184,21933.0
2017-03-30 14:40:00,60.04,60.05,60.01,60.04,15386.0,54.0184,54.0274,53.9914,54.0184,15386.0
2017-03-30 14:45:00,60.04,60.04,60.01,60.01,9075.0,54.0184,54.0184,53.9914,53.9914,9075.0
2017-03-30 14:50:00,60.02,60.03,59.99,60.0,19293.0,54.0004,54.0094,53.9734,53.9824,19293.0
2017-03-30 14:55:00,60.0,60.05,59.98,60.04,32036.0,53.9824,54.0274,53.9645,54.0184,32036.0
2017-03-30 15:00:00,60.04,60.07,60.03,60.03,16196.0,54.0184,54.0454,54.0094,54.0094,16196.0
2017-03-30 15:05:00,60.03,60.04,60.01,60.04,19251.0,54.0094,54.0184,53.9914,54.0184,19251.0
2017-03-30 15:10:00,60.03,60.05,60.01,60.02,19450.0,54.0094,54.0274,53.9914,54.0004,19450.0
2017-03-30 15:15:00,60.03,60.07,60.02,60.02,20340.0,54.0094,54.0454,54.0004,54.0004,20340.0
2017-03-30 15:20:00,60.02,60.06,60.01,60.06,19090.0,54.0004,54.0364,53.9914,54.0364,19090.0
2017-03-30 15:25:00,60.06,60.11,60.05,60.1,52041.0,54.0364,54.0814,54.0274,54.0724,52041.0
2017-03-30 15:30:00,60.09,60.13,60.08,60.12,28668.0,54.0634,54.0994,54.0544,54.0904,28668.0
2017-03-30 15:35:00,60.12,60.13,60.08,60.09,37385.0,54.0904,54.0994,54.0544,54.0634,37385.0
2017-03-30 15:40:00,60.08,60.1,60.05,60.08,54059.0,54.0544,54.0724,54.0274,54.0544,54059.0
2017-03-30 15:45:00,60.07,60.1,60.04,60.08,66378.0,54.0454,54.0724,54.0184,54.0544,66378.0
2017-03-30 15:50:00,60.08,60.08,60.02,60.06,66538.0,54.0544,54.0544,54.0004,54.0364,66538.0
2017-03-30 15:55:00,60.06,60.07,60.02,60.04,97554.0,54.0364,54.0454,54.0004,54.0184,97554.0
2017-03-31 09:30:00,59.74,59.83,59.61,59.62,38597.0,53.7485,53.8295,53.6316,53.6406,38597.0
2017-03-31 09:35:00,59.61,59.74,59.6,59.74,26344.0,53.6316,53.7485,53.6226,53.7485,26344.0
2017-03-31 09:40:00,59.73,59.76,59.7,59.75,20365.0,53.7395,53.7665,53.7125,53.7575,20365.0
2017-03-31 09:45:00,59.77,59.94,59.74,59.89,22127.0,53.7755,53.9285,53.7485,53.8835,22127.0
2017-03-31 09:50:00,59.87,60.03,59.87,60.02,18098.0,53.8655,54.0094,53.8655,54.0004,18098.0
2017-03-31 09:55:00,60.04,60.07,59.97,60.07,26061.0,54.0184,54.0454,53.9555,54.0454,26061.0
2017-03-31 10:00:00,60.07,60.16,60.07,60.15,24567.0,54.0454,54.1264,54.0454,54.1174,24567.0
2017-03-31 10:05:00,60.15,60.31,60.15,60.26,31233.0,54.1174,54.2614,54.1174,54.2164,31233.0
2017-03-31 10:10:00,60.26,60.26,60.0,60.06,12368.0,54.2164,54.2164,53.9824,54.0364,12368.0
2017-03-31 10:15:00,60.04,60.1,59.98,60.07,14232.0,54.0184,54.0724,53.9645,54.0454,14232.0
2017-03-31 10:20:00,60.06,60.06,60.02,60.05,9823.0,54.0364,54.0364,54.0004,54.0274,9823.0
2017-03-31 10:25:00,60.05,60.08,59.97,59.99,17607.0,54.0274,54.0544,53.9555,53.9734,17607.0
2017-03-31 10:30:00,60.0,60.11,60.0,60.11,11001.0,53.9824,54.0814,53.9824,54.0814,11001.0
2017-03-31 10:35:00,60.12,60.2,60.12,60.18,22079.0,54.0904,54.1624,54.0904,54.1444,22079.0
2017-03-31 10:40:00,60.18,60.26,60.17,60.23,15654.0,54.1444,54.2164,54.1354,54.1894,15654.0
2017-03-31 10:45:00,60.23,60.28,60.21,60.23,16332.0,54.1894,54.2344,54.1714,54.1894,16332.0
2017-03-31 10:50:00,60.23,60.24,60.18,60.23,24332.0,54.1894,54.1984,54.1444,54.1894,24332.0
2017-03-31 10:55:00,60.22,60.23,60.17,60.17,15010.0,54.1804,54.1894,54.1354,54.1354,15010.0
2017-03-31 11:00:00,60.17,60.2,60.15,60.17,13189.0,54.1354,54.1624,54.1174,54.1354,13189.0
2017-03-31 11:05:00,60.18,60.2,60.14,60.16,8544.0,54.1444,54.1624,54.1084,54.1264,8544.0
2017-03-31 11:10:00,60.16,60.17,60.1,60.15,13129.0,54.1264,54.1354,54.0724,54.1174,13129.0
2017-03-31 11:15:00,60.14,60.14,60.09,60.12,7509.0,54.1084,54.1084,54.0634,54.0904,7509.0
2017-03-31 11:20:00,60.12,60.15,60.1,60.12,7173.0,54.0904,54.1174,54.0724,54.0904,7173.0
2017-03-31 11:25:00,60.14,60.14,60.06,60.06,17643.0,54.1084,54.1084,54.0364,54.0364,17643.0
2017-03-31 11:30:00,60.07,60.12,60.06,60.1,12881.0,54.0454,54.0904,54.0364,54.0724,12881.0
2017-03-31 11:35:00,60.1,60.15,60.1,60.13,10357.0,54.0724,54.1174,54.0724,54.0994,10357.0
2017-03-31 11:40:00,60.13,60.14,60.08,60.11,14206.0,54.0994,54.1084,54.0544,54.0814,14206.0
2017-03-31 11:45:00,60.12,60.12,60.06,60.07,3165.0,54.0904,54.0904,54.0364,54.0454,3165.0
2017-03-31 11:50:00,60.07,60.07,59.97,59.97,12179.0,54.0454,54.0454,53.9555,53.9555,12179.0
2017-03-31 11:55:00,60.0,60.01,59.97,59.98,9231.0,53.9824,53.9914,53.9555,53.9645,9231.0
2017-03-31 12:00:00,59.98,59.98,59.93,59.94,13759.0,53.9645,53.9645,53.9195,53.9285,13759.0
2017-03-31 12:05:00,59.95,59.95,59.9,59.91,11101.0,53.9375,53.9375,53.8925,53.9015,11101.0
2017-03-31 12:10:00,59.91,59.93,59.88,59.89,15378.0,53.9015,53.9195,53.8745,53.8835,15378.0
2017-03-31 12:15:00,59.89,59.9,59.88,59.88,7080.0,53.8835,53.8925,53.8745,53.8745,7080.0
2017-03-31 12:20:00,59.88,59.94,59.88,59.92,20205.0,53.8745,53.9285,53.8745,53.9105,20205.0
2017-03-31 12:25:00,59.92,59.93,59.91,59.92,3289.0,53.9105,53.9195,53.9015,53.9105,3289.0
2017-03-31 12:30:00,59.92,59.93,59.89,59.89,11436.0,53.9105,53.9195,53.8835,53.8835,11436.0
2017-03-31 12:35:00,59.89,59.89,59.81,59.81,15723.0,53.8835,53.8835,53.8115,53.8115,15723.0
2017-03-31 12:40:00,59.81,59.83,59.8,59.81,9115.0,53.8115,53.8295,53.8025,53.8115,9115.0
2017-03-31 12:45:00,59.82,59.82,59.79,59.81,6460.0,53.8205,53.8205,53.7935,53.8115,6460.0
2017-03-31 12:50:00,59.82,59.85,59.81,59.83,12576.0,53.8205,53.8475,53.8115,53.8295,12576.0
2017-03-31 12:55:00,59.83,59.84,59.8,59.84,4236.0,53.8295,53.8385,53.8025,53.8385,4236.0
2017-03-31 13:00:00,59.85,59.86,59.8,59.8,5536.0,53.8475,53.8565,53.8025,53.8025,5536.0
2017-03-31 13:05:00,59.81,59.83,59.8,59.83,6140.0,53.8115,53.8295,53.8025,53.8295,6140.0
2017-03-31 13:10:00,59.83,59.85,59.82,59.84,3116.0,53.8295,53.8475,53.8205,53.8385,3116.0
2017-03-31 13:15:00,59.85,59.85,59.83,59.84,6840.0,53.8475,53.8475,53.8295,53.8385,6840.0
2017-03-31 13:20:00,59.84,59.87,59.83,59.86,11259.0,53.8385,53.8655,53.8295,53.8565,11259.0
2017-03-31 13:25:00,59.86,59.92,59.86,59.92,6774.0,53.8565,53.9105,53.8565,53.9105,6774.0
2017-03-31 13:30:00,59.92,59.92,59.83,59.83,12463.0,53.9105,53.9105,53.8295,53.8295,12463.0
2017-03-31 13:35:00,59.85,59.86,59.83,59.84,4475.0,53.8475,53.8565,53.8295,53.8385,4475.0
2017-03-31 13:40:00,59.84,59.84,59.78,59.78,9541.0,53.8385,53.8385,53.7845,53.7845,9541.0
2017-03-31 13:45:00,59.77,59.79,59.77,59.77,9495.0,53.7755,53.7935,53.7755,53.7755,9495.0
2017-03-31 13:50:00,59.78,59.81,59.76,59.81,20529.0,53.7845,53.8115,53.7665,53.8115,20529.0
2017-03-31 13:55:00,59.8,59.8,59.74,59.76,33391.0,53.8025,53.8025,53.7485,53.7665,33391.0
2017-03-31 14:00:00,59.76,59.82,59.75,59.8,25925.0,53.7665,53.8205,53.7575,53.8025,25925.0
2017-03-31 14:05:00,59.8,59.85,59.79,59.85,15230.0,53.8025,53.8475,53.7935,53.8475,15230.0
2017-03-31 14:10:00,59.84,59.85,59.78,59.82,39791.0,53.8385,53.8475,53.7845,53.8205,39791.0
2017-03-31 14:15:00,59.82,59.85,59.8,59.84,10764.0,53.8205,53.8475,53.8025,53.8385,10764.0
2017-03-31 14:20:00,59.84,59.86,59.8,59.86,25742.0,53.8385,53.8565,53.8025,53.8565,25742.0
2017-03-31 14:25:00,59.86,59.9,59.83,59.84,19627.0,53.8565,53.8925,53.8295,53.8385,19627.0
2017-03-31 14:30:00,59.83,59.86,59.81,59.85,19543.0,53.8295,53.8565,53.8115,53.8475,19543.0
2017-03-31 14:35:00,59.85,59.87,59.84,59.85,10641.0,53.8475,53.8655,53.8385,53.8475,10641.0
2017-03-31 14:40:00,59.85,59.88,59.84,59.88,29799.0,53.8475,53.8745,53.8385,53.8745,29799.0
2017-03-31 14:45:00,59.88,59.89,59.85,59.89,11041.0,53.8745,53.8835,53.8475,53.8835,11041.0
2017-03-31 14:50:00,59.88,59.91,59.87,59.89,12734.0,53.8745,53.9015,53.8655,53.8835,12734.0
2017-03-31 14:55:00,59.89,59.9,59.88,59.89,8256.0,53.8835,53.8925,53.8745,53.8835,8256.0
2017-03-31 15:00:00,59.89,59.96,59.88,59.94,17602.0,53.8835,53.9465,53.8745,53.9285,17602.0
2017-03-31 15:05:00,59.94,59.98,59.93,59.98,10638.0,53.9285,53.9645,53.9195,53.9645,10638.0
2017-03-31 15:10:00,59.98,59.99,59.97,59.98,10348.0,53.9645,53.9734,53.9555,53.9645,10348.0
2017-03-31 15:15:00,59.98,60.01,59.98,60.0,17608.0,53.9645,53.9914,53.9645,53.9824,17608.0
2017-03-31 15:20:00,60.0,60.02,59.99,60.01,7395.0,53.9824,54.0004,53.9734,53.9914,7395.0
2017-03-31 15:25:00,60.02,60.05,60.01,60.02,20713.0,54.0004,54.0274,53.9914,54.0004,20713.0
2017-03-31 15:30:00,60.02,60.11,60.02,60.08,26386.0,54.0004,54.0814,54.0004,54.0544,26386.0
2017-03-31 15:35:00,60.08,60.11,60.02,60.03,20020.0,54.0544,54.0814,54.0004,54.0094,20020.0
2017-03-31 15:40:00,60.03,60.06,60.01,60.02,23072.0,54.0094,54.0364,53.9914,54.0004,23072.0
2017-03-31 15:45:00,60.02,60.03,59.93,59.96,45254.0,54.0004,54.0094,53.9195,53.9465,45254.0
2017-03-31 15:50:00,59.96,59.98,59.93,59.96,41917.0,53.9465,53.9645,53.9195,53.9465,41917.0
2017-03-31 15:55:00,59.96,59.96,59.86,59.87,158096.0,53.9465,53.9465,53.8565,53.8655,158096.0
2017-04-03 09:30:00,60.05,60.18,59.7,59.94,44988.0,54.0274,54.1444,53.7125,53.9285,44988.0
2017-04-03 09:35:00,59.94,60.02,59.8,59.89,36142.0,53.9285,54.0004,53.8025,53.8835,36142.0
2017-04-03 09:40:00,59.84,59.95,59.8,59.92,14458.0,53.8385,53.9375,53.8025,53.9105,14458.0
2017-04-03 09:45:00,59.91,59.92,59.69,59.71,15010.0,53.9015,53.9105,53.7035,53.7215,15010.0
2017-04-03 09:50:00,59.7,59.8,59.68,59.78,10997.0,53.7125,53.8025,53.6945,53.7845,10997.0
2017-04-03 09:55:00,59.78,59.78,59.64,59.66,18042.0,53.7845,53.7845,53.6586,53.6765,18042.0
2017-04-03 10:00:00,59.64,59.77,59.63,59.71,12019.0,53.6586,53.7755,53.6496,53.7215,12019.0
2017-04-03 10:05:00,59.75,59.75,59.55,59.58,16423.0,53.7575,53.7575,53.5776,53.6046,16423.0
2017-04-03 10:10:00,59.57,59.58,59.52,59.54,11834.0,53.5956,53.6046,53.5506,53.5686,11834.0
2017-04-03 10:15:00,59.56,59.61,59.55,59.58,10260.0,53.5866,53.6316,53.5776,53.6046,10260.0
2017-04-03 10:20:00,59.56,59.59,59.55,59.56,11980.0,53.5866,53.6136,53.5776,53.5866,11980.0
2017-04-03 10:25:00,59.57,59.58,59.45,59.45,19001.0,53.5956,53.6046,53.4876,53.4876,19001.0
2017-04-03 10:30:00,59.45,59.46,59.41,59.43,111295.0,53.4876,53.4966,53.4516,53.4696,111295.0
2017-04-03 10:35:00,59.43,59.46,59.38,59.41,22649.0,53.4696,53.4966,53.4246,53.4516,22649.0
2017-04-03 10:40:00,59.41,59.43,59.37,59.43,17188.0,53.4516,53.4696,53.4156,53.4696,17188.0
2017-04-03 10:45:00,59.41,59.5,59.36,59.39,20114.0,53.4516,53.5326,53.4066,53.4336,20114.0
2017-04-03 10:50:00,59.37,59.37,59.18,59.2,60317.0,53.4156,53.4156,53.2447,53.2627,60317.0
2017-04-03 10:55:00,59.19,59.24,59.1,59.1,76257.0,53.2537,53.2987,53.1727,53.1727,76257.0
2017-04-03 11:00:00,59.11,59.12,59.02,59.04,22070.0,53.1817,53.1907,53.1007,53.1187,22070.0
2017-04-03 11:05:00,59.04,59.04,58.88,58.92,21706.0,53.1187,53.1187,52.9748,53.0108,21706.0
2017-04-03 11:10:00,58.92,58.98,58.9,58.92,21433.0,53.0108,53.0647,52.9928,53.0108,21433.0
2017-04-03 11:15:00,58.93,59.0,58.92,58.93,15888.0,53.0198,53.0827,53.0108,53.0198,15888.0
2017-04-03 11:20:00,58.92,59.06,58.91,59.05,17090.0,53.0108,53.1367,53.0018,53.1277,17090.0
2017-04-03 11:25:00,59.05,59.05,58.99,59.0,11041.0,53.1277,53.1277,53.0737,53.0827,11041.0
2017-04-03 11:30:00,59.02,59.07,59.01,59.06,26658.0,53.1007,53.1457,53.0917,53.1367,26658.0
2017-04-03 11:35:00,59.05,59.12,59.04,59.07,49976.0,53.1277,53.1907,53.1187,53.1457,49976.0
2017-04-03 11:40:00,59.07,59.11,59.06,59.07,16912.0,53.1457,53.1817,53.1367,53.1457,16912.0
2017-04-03 11:45:00,59.07,59.11,59.03,59.04,25205.0,53.1457,53.1817,53.1097,53.1187,25205.0
2017-04-03 11:50:00,59.02,59.03,58.94,58.94,17199.0,53.1007,53.1097,53.0288,53.0288,17199.0
2017-04-03 11:55:00,58.93,58.93,58.87,58.88,23078.0,53.0198,53.0198,52.9658,52.9748,23078.0
2017-04-03 12:00:00,58.87,58.9,58.8,58.88,21652.0,52.9658,52.9928,52.9028,52.9748,21652.0
2017-04-03 12:05:00,58.85,58.96,58.85,58.93,16546.0,52.9478,53.0468,52.9478,53.0198,16546.0
2017-04-03 12:10:00,58.94,59.0,58.94,59.0,14029.0,53.0288,53.0827,53.0288,53.0827,14029.0
2017-04-03 12:15:00,59.01,59.05,59.0,59.02,10605.0,53.0917,53.1277,53.0827,53.1007,10605.0
2017-04-03 12:20:00,59.0,59.05,58.99,59.05,24798.0,53.0827,53.1277,53.0737,53.1277,24798.0
2017-04-03 12:25:00,59.05,59.09,59.03,59.08,8170.0,53.1277,53.1637,53.1097,53.1547,8170.0
2017-04-03 12:30:00,59.08,59.08,59.03,59.06,12431.0,53.1547,53.1547,53.1097,53.1367,12431.0
2017-04-03 12:35:00,59.06,59.08,59.03,59.08,10937.0,53.1367,53.1547,53.1097,53.1547,10937.0
2017-04-03 12:40:00,59.07,59.1,59.05,59.1,6730.0,53.1457,53.1727,53.1277,53.1727,6730.0
2017-04-03 12:45:00,59.1,59.11,59.01,59.02,9998.0,53.1727,53.1817,53.0917,53.1007,9998.0
2017-04-03 12:50:00,59.03,59.06,59.01,59.05,9740.0,53.1097,53.1367,53.0917,53.1277,9740.0
2017-04-03 12:55:00,59.06,59.09,59.05,59.09,28069.0,53.1367,53.1637,53.1277,53.1637,28069.0
2017-04-03 13:00:00,59.09,59.15,59.06,59.13,13437.0,53.1637,53.2177,53.1367,53.1997,13437.0
2017-04-03 13:05:00,59.14,59.19,59.13,59.14,10655.0,53.2087,53.2537,53.1997,53.2087,10655.0
2017-04-03 13:10:00,59.16,59.22,59.16,59.2,10180.0,53.2267,53.2807,53.2267,53.2627,10180.0
2017-04-03 13:15:00,59.2,59.24,59.18,59.21,14097.0,53.2627,53.2987,53.2447,53.2717,14097.0
2017-04-03 13:20:00,59.2,59.21,59.13,59.16,10134.0,53.2627,53.2717,53.1997,53.2267,10134.0
2017-04-03 13:25:00,59.15,59.16,59.12,59.15,9167.0,53.2177,53.2267,53.1907,53.2177,9167.0
2017-04-03 13:30:00,59.16,59.18,59.12,59.18,32517.0,53.2267,53.2447,53.1907,53.2447,32517.0
2017-04-03 13:35:00,59.18,59.19,59.12,59.13,12549.0,53.2447,53.2537,53.1907,53.1997,12549.0
2017-04-03 13:40:00,59.12,59.12,59.09,59.09,13358.0,53.1907,53.1907,53.1637,53.1637,13358.0
2017-04-03 13:45:00,59.1,59.21,59.09,59.19,26970.0,53.1727,53.2717,53.1637,53.2537,26970.0
2017-04-03 13:50:00,59.19,59.21,59.12,59.13,18825.0,53.2537,53.2717,53.1907,53.1997,18825.0
2017-04-03 13:55:00,59.12,59.17,59.11,59.17,14970.0,53.1907,53.2357,53.1817,53.2357,14970.0
2017-04-03 14:00:00,59.16,59.18,59.1,59.12,14211.0,53.2267,53.2447,53.1727,53.1907,14211.0
2017-04-03 14:05:00,59.1,59.12,59.09,59.12,10469.0,53.1727,53.1907,53.1637,53.1907,10469.0
2017-04-03 14:10:00,59.11,59.11,59.06,59.1,10764.0,53.1817,53.1817,53.1367,53.1727,10764.0
2017-04-03 14:15:00,59.1,59.1,59.02,59.02,9626.0,53.1727,53.1727,53.1007,53.1007,9626.0
2017-04-03 14:20:00,59.03,59.07,59.0,59.06,15275.0,53.1097,53.1457,53.0827,53.1367,15275.0
2017-04-03 14:25:00,59.06,59.11,59.05,59.1,25240.0,53.1367,53.1817,53.1277,53.1727,25240.0
2017-04-03 14:30:00,59.09,59.13,59.08,59.12,12639.0,53.1637,53.1997,53.1547,53.1907,12639.0
2017-04-03 14:35:00,59.12,59.16,59.11,59.16,13493.0,53.1907,53.2267,53.1817,53.2267,13493.0
2017-04-03 14:40:00,59.16,59.28,59.15,59.26,20793.0,53.2267,53.3347,53.2177,53.3167,20793.0
2017-04-03 14:45:00,59.26,59.29,59.24,59.29,9041.0,53.3167,53.3437,53.2987,53.3437,9041.0
2017-04-03 14:50:00,59.28,59.29,59.25,59.27,13953.0,53.3347,53.3437,53.3077,53.3257,13953.0
2017-04-03 14:55:00,59.26,59.27,59.22,59.23,24683.0,53.3167,53.3257,53.2807,53.2897,24683.0
2017-04-03 15:00:00,59.23,59.29,59.23,59.25,18881.0,53.2897,53.3437,53.2897,53.3077,18881.0
2017-04-03 15:05:00,59.24,59.25,59.16,59.19,29573.0,53.2987,53.3077,53.2267,53.2537,29573.0
2017-04-03 15:10:00,59.2,59.31,59.19,59.3,19078.0,53.2627,53.3616,53.2537,53.3527,19078.0
2017-04-03 15:15:00,59.3,59.36,59.28,59.32,40456.0,53.3527,53.4066,53.3347,53.3706,40456.0
2017-04-03 15:20:00,59.32,59.37,59.32,59.37,21461.0,53.3706,53.4156,53.3706,53.4156,21461.0
2017-04-03 15:25:00,59.37,59.4,59.32,59.38,35740.0,53.4156,53.4426,53.3706,53.4246,35740.0
2017-04-03 15:30:00,59.38,59.38,59.31,59.34,27018.0,53.4246,53.4246,53.3616,53.3886,27018.0
2017-04-03 15:35:00,59.34,59.38,59.33,59.37,25066.0,53.3886,53.4246,53.3796,53.4156,25066.0
2017-04-03 15:40:00,59.38,59.44,59.37,59.41,47906.0,53.4246,53.4786,53.4156,53.4516,47906.0
2017-04-03 15:45:00,59.41,59.41,59.37,59.38,38118.0,53.4516,53.4516,53.4156,53.4246,38118.0
2017-04-03 15:50:00,59.38,59.4,59.34,59.38,67133.0,53.4246,53.4426,53.3886,53.4246,67133.0
2017-04-03 15:55:00,59.38,59.39,59.32,59.38,109607.0,53.4246,53.4336,53.3706,53.4246,109607.0
2017-04-04 09:30:00,59.4,59.57,59.29,59.43,48027.0,53.4426,53.5956,53.3437,53.4696,48027.0
2017-04-04 09:35:00,59.41,59.49,59.35,59.45,17472.0,53.4516,53.5236,53.3976,53.4876,17472.0
2017-04-04 09:40:00,59.45,59.61,59.44,59.58,22717.0,53.4876,53.6316,53.4786,53.6046,22717.0
2017-04-04 09:45:00,59.56,59.61,59.5,59.54,22537.0,53.5866,53.6316,53.5326,53.5686,22537.0
2017-04-04 09:50:00,59.55,59.57,59.36,59.4,23460.0,53.5776,53.5956,53.4066,53.4426,23460.0
2017-04-04 09:55:00,59.38,59.44,59.35,59.37,22453.0,53.4246,53.4786,53.3976,53.4156,22453.0
2017-04-04 10:00:00,59.38,59.44,59.28,59.31,26410.0,53.4246,53.4786,53.3347,53.3616,26410.0
2017-04-04 10:05:00,59.33,59.35,59.26,59.31,33739.0,53.3796,53.3976,53.3167,53.3616,33739.0
2017-04-04 10:10:00,59.32,59.32,59.21,59.3,25981.0,53.3706,53.3706,53.2717,53.3527,25981.0
2017-04-04 10:15:00,59.3,59.34,59.25,59.28,24581.0,53.3527,53.3886,53.3077,53.3347,24581.0
2017-04-04 10:20:00,59.29,59.41,59.29,59.35,18220.0,53.3437,53.4516,53.3437,53.3976,18220.0
2017-04-04 10:25:00,59.36,59.39,59.3,59.39,18366.0,53.4066,53.4336,53.3527,53.4336,18366.0
2017-04-04 10:30:00,59.4,59.49,59.39,59.48,28215.0,53.4426,53.5236,53.4336,53.5146,28215.0
2017-04-04 10:35:00,59.47,59.49,59.42,59.44,21933.0,53.5056,53.5236,53.4606,53.4786,21933.0
2017-04-04 10:40:00,59.43,59.43,59.32,59.32,23806.0,53.4696,53.4696,53.3706,53.3706,23806.0
2017-04-04 10:45:00,59.33,59.33,59.25,59.28,20609.0,53.3796,53.3796,53.3077,53.3347,20609.0
2017-04-04 10:50:00,59.27,59.32,59.25,59.28,10741.0,53.3257,53.3706,53.3077,53.3347,10741.0
2017-04-04 10:55:00,59.29,59.34,59.25,59.25,18654.0,53.3437,53.3886,53.3077,53.3077,18654.0
2017-04-04 11:00:00,59.26,59.36,59.23,59.35,19657.0,53.3167,53.4066,53.2897,53.3976,19657.0
2017-04-04 11:05:00,59.36,59.49,59.33,59.46,22740.0,53.4066,53.5236,53.3796,53.4966,22740.0
2017-04-04 11:10:00,59.45,59.46,59.38,59.38,17715.0,53.4876,53.4966,53.4246,53.4246,17715.0
2017-04-04 11:15:00,59.39,59.41,59.37,59.39,13689.0,53.4336,53.4516,53.4156,53.4336,13689.0
2017-04-04 11:20:00,59.4,59.42,59.37,59.4,24648.0,53.4426,53.4606,53.4156,53.4426,24648.0
2017-04-04 11:25:00,59.41,59.42,59.29,59.3,21975.0,53.4516,53.4606,53.3437,53.3527,21975.0
2017-04-04 11:30:00,59.31,59.34,59.27,59.33,15918.0,53.3616,53.3886,53.3257,53.3796,15918.0
2017-04-04 11:35:00,59.33,59.39,59.33,59.34,18339.0,53.3796,53.4336,53.3796,53.3886,18339.0
2017-04-04 11:40:00,59.34,59.36,59.3,59.36,18215.0,53.3886,53.4066,53.3527,53.4066,18215.0
2017-04-04 11:45:00,59.36,59.41,59.35,59.4,17035.0,53.4066,53.4516,53.3976,53.4426,17035.0
2017-04-04 11:50:00,59.4,59.4,59.3,59.3,21119.0,53.4426,53.4426,53.3527,53.3527,21119.0
2017-04-04 11:55:00,59.31,59.36,59.29,59.29,15961.0,53.3616,53.4066,53.3437,53.3437,15961.0
2017-04-04 12:00:00,59.3,59.32,59.21,59.23,31066.0,53.3527,53.3706,53.2717,53.2897,31066.0
2017-04-04 12:05:00,59.23,59.29,59.22,59.27,26555.0,53.2897,53.3437,53.2807,53.3257,26555.0
2017-04-04 12:10:00,59.28,59.28,59.25,59.28,14408.0,53.3347,53.3347,53.3077,53.3347,14408.0
2017-04-04 12:15:00,59.28,59.32,59.27,59.29,21870.0,53.3347,53.3706,53.3257,53.3437,21870.0
2017-04-04 12:20:00,59.28,59.28,59.19,59.2,13510.0,53.3347,53.3347,53.2537,53.2627,13510.0
2017-04-04 12:25:00,59.2,59.25,59.19,59.23,10222.0,53.2627,53.3077,53.2537,53.2897,10222.0
2017-04-04 12:30:00,59.23,59.24,59.2,59.22,14264.0,53.2897,53.2987,53.2627,53.2807,14264.0
2017-04-04 12:35:00,59.22,59.25,59.22,59.25,10045.0,53.2807,53.3077,53.2807,53.3077,10045.0
2017-04-04 12:40:00,59.25,59.29,59.21,59.22,45922.0,53.3077,53.3437,53.2717,53.2807,45922.0
2017-04-04 12:45:00,59.22,59.22,59.15,59.16,14816.0,53.2807,53.2807,53.2177,53.2267,14816.0
2017-04-04 12:50:00,59.16,59.17,59.15,59.16,11606.0,53.2267,53.2357,53.2177,53.2267,11606.0
2017-04-04 12:55:00,59.16,59.2,59.14,59.2,18985.0,53.2267,53.2627,53.2087,53.2627,18985.0
2017-04-04 13:00:00,59.19,59.19,59.12,59.18,12838.0,53.2537,53.2537,53.1907,53.2447,12838.0
2017-04-04 13:05:00,59.18,59.18,59.11,59.17,17557.0,53.2447,53.2447,53.1817,53.2357,17557.0
2017-04-04 13:10:00,59.18,59.22,59.17,59.21,12437.0,53.2447,53.2807,53.2357,53.2717,12437.0
2017-04-04 13:15:00,59.2,59.23,59.18,59.2,19485.0,53.2627,53.2897,53.2447,53.2627,19485.0
2017-04-04 13:20:00,59.2,59.24,59.2,59.24,12838.0,53.2627,53.2987,53.2627,53.2987,12838.0
2017-04-04 13:25:00,59.24,59.27,59.24,59.25,31162.0,53.2987,53.3257,53.2987,53.3077,31162.0
2017-04-04 13:30:00,59.25,59.29,59.24,59.29,16157.0,53.3077,53.3437,53.2987,53.3437,16157.0
2017-04-04 13:35:00,59.29,59.31,59.28,59.28,17780.0,53.3437,53.3616,53.3347,53.3347,17780.0
2017-04-04 13:40:00,59.28,59.29,59.26,59.26,12166.0,53.3347,53.3437,53.3167,53.3167,12166.0
2017-04-04 13:45:00,59.25,59.26,59.2,59.21,12155.0,53.3077,53.3167,53.2627,53.2717,12155.0
2017-04-04 13:50:00,59.21,59.26,59.17,59.23,17262.0,53.2717,53.3167,53.2357,53.2897,17262.0
2017-04-04 13:55:00,59.23,59.29,59.23,59.29,17317.0,53.2897,53.3437,53.2897,53.3437,17317.0
2017-04-04 14:00:00,59.29,59.35,59.29,59.35,19464.0,53.3437,53.3976,53.3437,53.3976,19464.0
2017-04-04 14:05:00,59.35,59.4,59.34,59.4,29186.0,53.3976,53.4426,53.3886,53.4426,29186.0
2017-04-04 14:10:00,59.4,59.42,59.36,59.38,11791.0,53.4426,53.4606,53.4066,53.4246,11791.0
2017-04-04 14:15:00,59.39,59.4,59.36,59.36,17833.0,53.4336,53.4426,53.4066,53.4066,17833.0
2017-04-04 14:20:00,59.36,59.37,59.31,59.33,20556.0,53.4066,53.4156,53.3616,53.3796,20556.0
2017-04-04 14:25:00,59.33,59.38,59.33,59.37,13234.0,53.3796,53.4246,53.3796,53.4156,13234.0
2017-04-04 14:30:00,59.37,59.38,59.34,59.37,17961.0,53.4156,53.4246,53.3886,53.4156,17961.0
2017-04-04 14:35:00,59.36,59.37,59.3,59.34,26531.0,53.4066,53.4156,53.3527,53.3886,26531.0
2017-04-04 14:40:00,59.34,59.37,59.33,59.36,26949.0,53.3886,53.4156,53.3796,53.4066,26949.0
2017-04-04 14:45:00,59.36,59.36,59.32,59.34,17467.0,53.4066,53.4066,53.3706,53.3886,17467.0
2017-04-04 14:50:00,59.34,59.35,59.31,59.32,27569.0,53.3886,53.3976,53.3616,53.3706,27569.0
2017-04-04 14:55:00,59.32,59.37,59.26,59.34,43570.0,53.3706,53.4156,53.3167,53.3886,43570.0
2017-04-04 15:00:00,59.33,59.38,59.32,59.36,20270.0,53.3796,53.4246,53.3706,53.4066,20270.0
2017-04-04 15:05:00,59.35,59.37,59.31,59.33,24375.0,53.3976,53.4156,53.3616,53.3796,24375.0
2017-04-04 15:10:00,59.34,59.37,59.33,59.36,28838.0,53.3886,53.4156,53.3796,53.4066,28838.0
2017-04-04 15:15:00,59.35,59.35,59.3,59.35,33395.0,53.3976,53.3976,53.3527,53.3976,33395.0
2017-04-04 15:20:00,59.34,59.36,59.31,59.35,47006.0,53.3886,53.4066,53.3616,53.3976,47006.0
2017-04-04 15:25:00,59.35,59.4,59.35,59.38,36206.0,53.3976,53.4426,53.3976,53.4246,36206.0
2017-04-04 15:30:00,59.38,59.43,59.37,59.42,62254.0,53.4246,53.4696,53.4156,53.4606,62254.0
2017-04-04 15:35:00,59.42,59.42,59.39,59.41,39395.0,53.4606,53.4606,53.4336,53.4516,39395.0
2017-04-04 15:40:00,59.4,59.42,59.39,59.41,43069.0,53.4426,53.4606,53.4336,53.4516,43069.0
2017-04-04 15:45:00,59.41,59.43,59.4,59.42,54687.0,53.4516,53.4696,53.4426,53.4606,54687.0
2017-04-04 15:50:00,59.43,59.44,59.37,59.39,77440.0,53.4696,53.4786,53.4156,53.4336,77440.0
2017-04-04 15:55:00,59.38,59.44,59.36,59.41,118095.0,53.4246,53.4786,53.4066,53.4516,118095.0
2017-04-05 09:30:00,59.79,59.86,59.56,59.56,27579.0,53.7935,53.8565,53.5866,53.5866,27579.0
2017-04-05 09:35:00,59.61,59.66,59.55,59.63,12599.0,53.6316,53.6765,53.5776,53.6496,12599.0
2017-04-05 09:40:00,59.59,59.71,59.59,59.7,19096.0,53.6136,53.7215,53.6136,53.7125,19096.0
2017-04-05 09:45:00,59.72,59.85,59.72,59.81,21583.0,53.7305,53.8475,53.7305,53.8115,21583.0
2017-04-05 09:50:00,59.84,59.95,59.83,59.93,14234.0,53.8385,53.9375,53.8295,53.9195,14234.0
2017-04-05 09:55:00,59.93,59.98,59.9,59.92,12140.0,53.9195,53.9645,53.8925,53.9105,12140.0
2017-04-05 10:00:00,59.9,60.04,59.88,60.03,18488.0,53.8925,54.0184,53.8745,54.0094,18488.0
2017-04-05 10:05:00,60.03,60.03,59.9,59.97,16729.0,54.0094,54.0094,53.8925,53.9555,16729.0
2017-04-05 10:10:00,59.96,60.0,59.9,59.94,14387.0,53.9465,53.9824,53.8925,53.9285,14387.0
2017-04-05 10:15:00,59.93,60.01,59.9,59.98,13086.0,53.9195,53.9914,53.8925,53.9645,13086.0
2017-04-05 10:20:00,59.99,60.06,59.97,60.01,24663.0,53.9734,54.0364,53.9555,53.9914,24663.0
2017-04-05 10:25:00,60.0,60.02,59.97,59.98,15092.0,53.9824,54.0004,53.9555,53.9645,15092.0
2017-04-05 10:30:00,59.98,60.01,59.93,59.99,18061.0,53.9645,53.9914,53.9195,53.9734,18061.0
2017-04-05 10:35:00,59.99,60.02,59.95,60.01,13912.0,53.9734,54.0004,53.9375,53.9914,13912.0
2017-04-05 10:40:00,60.03,60.08,60.02,60.05,7381.0,54.0094,54.0544,54.0004,54.0274,7381.0
2017-04-05 10:45:00,60.06,60.09,59.99,60.0,15994.0,54.0364,54.0634,53.9734,53.9824,15994.0
2017-04-05 10:50:00,60.0,60.02,59.95,60.0,18199.0,53.9824,54.0004,53.9375,53.9824,18199.0
2017-04-05 10:55:00,60.02,60.09,60.01,60.07,13036.0,54.0004,54.0634,53.9914,54.0454,13036.0
2017-04-05 11:00:00,60.08,60.1,59.98,60.0,30764.0,54.0544,54.0724,53.9645,53.9824,30764.0
2017-04-05 11:05:00,59.99,60.0,59.91,59.98,33138.0,53.9734,53.9824,53.9015,53.9645,33138.0
2017-04-05 11:10:00,59.98,60.1,59.98,60.09,48352.0,53.9645,54.0724,53.9645,54.0634,48352.0
2017-04-05 11:15:00,60.09,60.09,60.01,60.02,29075.0,54.0634,54.0634,53.9914,54.0004,29075.0
2017-04-05 11:20:00,60.03,60.05,59.97,59.98,33907.0,54.0094,54.0274,53.9555,53.9645,33907.0
2017-04-05 11:25:00,59.98,60.07,59.97,60.02,33336.0,53.9645,54.0454,53.9555,54.0004,33336.0
2017-04-05 11:30:00,60.01,60.12,59.99,60.09,20363.0,53.9914,54.0904,53.9734,54.0634,20363.0
2017-04-05 11:35:00,60.08,60.17,60.08,60.15,18079.0,54.0544,54.1354,54.0544,54.1174,18079.0
2017-04-05 11:40:00,60.16,60.28,60.16,60.28,19087.0,54.1264,54.2344,54.1264,54.2344,19087.0
2017-04-05 11:45:00,60.28,60.31,60.27,60.29,34639.0,54.2344,54.2614,54.2254,54.2434,34639.0
2017-04-05 11:50:00,60.29,60.33,60.28,60.31,20918.0,54.2434,54.2793,54.2344,54.2614,20918.0
2017-04-05 11:55:00,60.32,60.33,60.29,60.3,13002.0,54.2704,54.2793,54.2434,54.2524,13002.0
2017-04-05 12:00:00,60.3,60.32,60.27,60.28,14762.0,54.2524,54.2704,54.2254,54.2344,14762.0
2017-04-05 12:05:00,60.29,60.33,60.29,60.3,25119.0,54.2434,54.2793,54.2434,54.2524,25119.0
2017-04-05 12:10:00,60.3,60.35,60.29,60.34,15868.0,54.2524,54.2973,54.2434,54.2883,15868.0
2017-04-05 12:15:00,60.34,60.41,60.32,60.41,22708.0,54.2883,54.3513,54.2704,54.3513,22708.0
2017-04-05 12:20:00,60.41,60.48,60.4,60.47,23217.0,54.3513,54.4143,54.3423,54.4053,23217.0
2017-04-05 12:25:00,60.47,60.49,60.43,60.45,25054.0,54.4053,54.4233,54.3693,54.3873,25054.0
2017-04-05 12:30:00,60.45,60.5,60.44,60.47,49194.0,54.3873,54.4323,54.3783,54.4053,49194.0
2017-04-05 12:35:00,60.47,60.51,60.46,60.5,17951.0,54.4053,54.4413,54.3963,54.4323,17951.0
2017-04-05 12:40:00,60.49,60.6,60.49,60.59,21312.0,54.4233,54.5223,54.4233,54.5133,21312.0
2017-04-05 12:45:00,60.59,60.61,60.57,60.58,12656.0,54.5133,54.5313,54.4953,54.5043,12656.0
2017-04-05 12:50:00,60.58,60.58,60.55,60.58,18150.0,54.5043,54.5043,54.4773,54.5043,18150.0
2017-04-05 12:55:00,60.58,60.6,60.53,60.55,15302.0,54.5043,54.5223,54.4593,54.4773,15302.0
2017-04-05 13:00:00,60.54,60.6,60.51,60.6,18219.0,54.4683,54.5223,54.4413,54.5223,18219.0
2017-04-05 13:05:00,60.6,60.64,60.59,60.61,27180.0,54.5223,54.5583,54.5133,54.5313,27180.0
2017-04-05 13:10:00,60.61,60.62,60.59,60.6,15206.0,54.5313,54.5403,54.5133,54.5223,15206.0
2017-04-05 13:15:00,60.6,60.62,60.58,60.62,9668.0,54.5223,54.5403,54.5043,54.5403,9668.0
2017-04-05 13:20:00,60.61,60.64,60.59,60.63,22584.0,54.5313,54.5583,54.5133,54.5493,22584.0
2017-04-05 13:25:00,60.62,60.64,60.61,60.63,23348.0,54.5403,54.5583,54.5313,54.5493,23348.0
2017-04-05 13:30:00,60.63,60.64,60.6,60.64,26378.0,54.5493,54.5583,54.5223,54.5583,26378.0
2017-04-05 13:35:00,60.65,60.66,60.56,60.56,22624.0,54.5673,54.5763,54.4863,54.4863,22624.0
2017-04-05 13:40:00,60.55,60.58,60.5,60.54,13634.0,54.4773,54.5043,54.4323,54.4683,13634.0
2017-04-05 13:45:00,60.54,60.61,60.54,60.6,17912.0,54.4683,54.5313,54.4683,54.5223,17912.0
2017-04-05 13:50:00,60.59,60.62,60.58,60.61,10928.0,54.5133,54.5403,54.5043,54.5313,10928.0
2017-04-05 13:55:00,60.62,60.65,60.62,60.64,14985.0,54.5403,54.5673,54.5403,54.5583,14985.0
2017-04-05 14:00:00,60.63,60.65,60.56,60.59,28865.0,54.5493,54.5673,54.4863,54.5133,28865.0
2017-04-05 14:05:00,60.58,60.64,60.56,60.58,21155.0,54.5043,54.5583,54.4863,54.5043,21155.0
2017-04-05 14:10:00,60.57,60.62,60.49,60.49,17971.0,54.4953,54.5403,54.4233,54.4233,17971.0
2017-04-05 14:15:00,60.5,60.59,60.5,60.56,28176.0,54.4323,54.5133,54.4323,54.4863,28176.0
2017-04-05 14:20:00,60.56,60.56,60.46,60.48,14455.0,54.4863,54.4863,54.3963,54.4143,14455.0
2017-04-05 14:25:00,60.48,60.53,60.48,60.51,19245.0,54.4143,54.4593,54.4143,54.4413,19245.0
2017-04-05 14:30:00,60.51,60.51,60.43,60.44,18699.0,54.4413,54.4413,54.3693,54.3783,18699.0
2017-04-05 14:35:00,60.43,60.47,60.38,60.38,35049.0,54.3693,54.4053,54.3243,54.3243,35049.0
2017-04-05 14:40:00,60.37,60.41,60.3,60.41,28290.0,54.3153,54.3513,54.2524,54.3513,28290.0
2017-04-05 14:45:00,60.4,60.4,60.33,60.36,45908.0,54.3423,54.3423,54.2793,54.3063,45908.0
2017-04-05 14:50:00,60.35,60.35,60.21,60.23,40601.0,54.2973,54.2973,54.1714,54.1894,40601.0
2017-04-05 14:55:00,60.24,60.3,60.22,60.25,22719.0,54.1984,54.2524,54.1804,54.2074,22719.0
2017-04-05 15:00:00,60.24,60.36,60.23,60.34,98372.0,54.1984,54.3063,54.1894,54.2883,98372.0
2017-04-05 15:05:00,60.34,60.41,60.31,60.35,48869.0,54.2883,54.3513,54.2614,54.2973,48869.0
2017-04-05 15:10:00,60.36,60.38,60.24,60.26,76603.0,54.3063,54.3243,54.1984,54.2164,76603.0
2017-04-05 15:15:00,60.25,60.28,60.18,60.22,51324.0,54.2074,54.2344,54.1444,54.1804,51324.0
2017-04-05 15:20:00,60.22,60.24,60.06,60.07,79340.0,54.1804,54.1984,54.0364,54.0454,79340.0
2017-04-05 15:25:00,60.07,60.13,59.99,60.13,48095.0,54.0454,54.0994,53.9734,54.0994,48095.0
2017-04-05 15:30:00,60.11,60.11,59.93,59.99,82044.0,54.0814,54.0814,53.9195,53.9734,82044.0
2017-04-05 15:35:00,59.98,60.07,59.97,60.05,54501.0,53.9645,54.0454,53.9555,54.0274,54501.0
2017-04-05 15:40:00,60.06,60.07,59.99,60.02,57069.0,54.0364,54.0454,53.9734,54.0004,57069.0
2017-04-05 15:45:00,60.03,60.07,59.97,60.0,108286.0,54.0094,54.0454,53.9555,53.9824,108286.0
2017-04-05 15:50:00,60.0,60.18,59.99,60.16,111462.0,53.9824,54.1444,53.9734,54.1264,111462.0
2017-04-05 15:55:00,60.15,60.16,59.94,59.96,206606.0,54.1174,54.1264,53.9285,53.9465,206606.0
2017-04-06 09:30:00,59.96,59.97,59.69,59.9,60896.0,53.9465,53.9555,53.7035,53.8925,60896.0
2017-04-06 09:35:00,59.9,60.14,59.89,60.14,30452.0,53.8925,54.1084,53.8835,54.1084,30452.0
2017-04-06 09:40:00,60.18,60.18,60.03,60.03,13727.0,54.1444,54.1444,54.0094,54.0094,13727.0
2017-04-06 09:45:00,60.03,60.07,59.95,60.05,36100.0,54.0094,54.0454,53.9375,54.0274,36100.0
2017-04-06 09:50:00,60.06,60.22,60.06,60.22,12355.0,54.0364,54.1804,54.0364,54.1804,12355.0
2017-04-06 09:55:00,60.2,60.32,60.19,60.28,20633.0,54.1624,54.2704,54.1534,54.2344,20633.0
2017-04-06 10:00:00,60.29,60.32,60.23,60.3,24760.0,54.2434,54.2704,54.1894,54.2524,24760.0
2017-04-06 10:05:00,60.29,60.32,60.24,60.26,35532.0,54.2434,54.2704,54.1984,54.2164,35532.0
2017-04-06 10:10:00,60.26,60.35,60.25,60.31,23311.0,54.2164,54.2973,54.2074,54.2614,23311.0
2017-04-06 10:15:00,60.32,60.34,60.25,60.29,20760.0,54.2704,54.2883,54.2074,54.2434,20760.0
2017-04-06 10:20:00,60.29,60.34,60.24,60.24,15800.0,54.2434,54.2883,54.1984,54.1984,15800.0
2017-04-06 10:25:00,60.26,60.37,60.24,60.37,23486.0,54.2164,54.3153,54.1984,54.3153,23486.0
2017-04-06 10:30:00,60.35,60.38,60.27,60.28,12263.0,54.2973,54.3243,54.2254,54.2344,12263.0
2017-04-06 10:35:00,60.28,60.35,60.25,60.31,35227.0,54.2344,54.2973,54.2074,54.2614,35227.0
2017-04-06 10:40:00,60.3,60.32,60.22,60.32,110302.0,54.2524,54.2704,54.1804,54.2704,110302.0
2017-04-06 10:45:00,60.31,60.37,60.31,60.32,18320.0,54.2614,54.3153,54.2614,54.2704,18320.0
2017-04-06 10:50:00,60.32,60.37,60.32,60.32,7498.0,54.2704,54.3153,54.2704,54.2704,7498.0
2017-04-06 10:55:00,60.33,60.37,60.28,60.29,19865.0,54.2793,54.3153,54.2344,54.2434,19865.0
2017-04-06 11:00:00,60.3,60.32,60.28,60.29,15366.0,54.2524,54.2704,54.2344,54.2434,15366.0
2017-04-06 11:05:00,60.28,60.35,60.26,60.34,12476.0,54.2344,54.2973,54.2164,54.2883,12476.0
2017-04-06 11:10:00,60.34,60.35,60.25,60.26,16740.0,54.2883,54.2973,54.2074,54.2164,16740.0
2017-04-06 11:15:00,60.26,60.34,60.25,60.32,13009.0,54.2164,54.2883,54.2074,54.2704,13009.0
2017-04-06 11:20:00,60.33,60.45,60.33,60.42,11612.0,54.2793,54.3873,54.2793,54.3603,11612.0
2017-04-06 11:25:00,60.42,60.45,60.39,60.39,16765.0,54.3603,54.3873,54.3333,54.3333,16765.0
2017-04-06 11:30:00,60.39,60.4,60.34,60.35,9064.0,54.3333,54.3423,54.2883,54.2973,9064.0
2017-04-06 11:35:00,60.35,60.38,60.33,60.37,7971.0,54.2973,54.3243,54.2793,54.3153,7971.0
2017-04-06 11:40:00,60.37,60.39,60.34,60.35,8833.0,54.3153,54.3333,54.2883,54.2973,8833.0
2017-04-06 11:45:00,60.35,60.37,60.33,60.36,6934.0,54.2973,54.3153,54.2793,54.3063,6934.0
2017-04-06 11:50:00,60.36,60.39,60.33,60.39,9476.0,54.3063,54.3333,54.2793,54.3333,9476.0
2017-04-06 11:55:00,60.38,60.38,60.32,60.34,13865.0,54.3243,54.3243,54.2704,54.2883,13865.0
2017-04-06 12:00:00,60.33,60.36,60.33,60.34,6857.0,54.2793,54.3063,54.2793,54.2883,6857.0
2017-04-06 12:05:00,60.34,60.36,60.26,60.27,12921.0,54.2883,54.3063,54.2164,54.2254,12921.0
2017-04-06 12:10:00,60.26,60.3,60.26,60.3,6455.0,54.2164,54.2524,54.2164,54.2524,6455.0
2017-04-06 12:15:00,60.3,60.31,60.27,60.31,8898.0,54.2524,54.2614,54.2254,54.2614,8898.0
2017-04-06 12:20:00,60.32,60.34,60.31,60.33,67144.0,54.2704,54.2883,54.2614,54.2793,67144.0
2017-04-06 12:25:00,60.33,60.37,60.32,60.37,155371.0,54.2793,54.3153,54.2704,54.3153,155371.0
2017-04-06 12:30:00,60.37,60.39,60.37,60.39,9170.0,54.3153,54.3333,54.3153,54.3333,9170.0
2017-04-06 12:35:00,60.39,60.4,60.3,60.35,28201.0,54.3333,54.3423,54.2524,54.2973,28201.0
2017-04-06 12:40:00,60.34,60.36,60.31,60.34,11784.0,54.2883,54.3063,54.2614,54.2883,11784.0
2017-04-06 12:45:00,60.34,60.36,60.31,60.36,20044.0,54.2883,54.3063,54.2614,54.3063,20044.0
2017-04-06 12:50:00,60.37,60.38,60.34,60.36,13080.0,54.3153,54.3243,54.2883,54.3063,13080.0
2017-04-06 12:55:00,60.36,60.39,60.34,60.34,10486.0,54.3063,54.3333,54.2883,54.2883,10486.0
2017-04-06 13:00:00,60.34,60.34,60.31,60.34,6476.0,54.2883,54.2883,54.2614,54.2883,6476.0
2017-04-06 13:05:00,60.34,60.37,60.34,60.37,12425.0,54.2883,54.3153,54.2883,54.3153,12425.0
2017-04-06 13:10:00,60.37,60.38,60.36,60.38,9332.0,54.3153,54.3243,54.3063,54.3243,9332.0
2017-04-06 13:15:00,60.39,60.41,60.39,60.4,7342.0,54.3333,54.3513,54.3333,54.3423,7342.0
2017-04-06 13:20:00,60.4,60.41,60.36,60.37,11703.0,54.3423,54.3513,54.3063,54.3153,11703.0
2017-04-06 13:25:00,60.37,60.42,60.37,60.41,14634.0,54.3153,54.3603,54.3153,54.3513,14634.0
2017-04-06 13:30:00,60.4,60.4,60.36,60.39,9414.0,54.3423,54.3423,54.3063,54.3333,9414.0
2017-04-06 13:35:00,60.39,60.39,60.35,60.36,7639.0,54.3333,54.3333,54.2973,54.3063,7639.0
2017-04-06 13:40:00,60.36,60.38,60.35,60.38,6140.0,54.3063,54.3243,54.2973,54.3243,6140.0
2017-04-06 13:45:00,60.38,60.38,60.35,60.38,7128.0,54.3243,54.3243,54.2973,54.3243,7128.0
2017-04-06 13:50:00,60.37,60.39,60.36,60.37,9290.0,54.3153,54.3333,54.3063,54.3153,9290.0
2017-04-06 13:55:00,60.36,60.37,60.34,60.35,15494.0,54.3063,54.3153,54.2883,54.2973,15494.0
2017-04-06 14:00:00,60.35,60.37,60.34,60.35,9652.0,54.2973,54.3153,54.2883,54.2973,9652.0
2017-04-06 14:05:00,60.34,60.36,60.34,60.36,26819.0,54.2883,54.3063,54.2883,54.3063,26819.0
2017-04-06 14:10:00,60.36,60.36,60.34,60.36,25397.0,54.3063,54.3063,54.2883,54.3063,25397.0
2017-04-06 14:15:00,60.36,60.39,60.34,60.38,16410.0,54.3063,54.3333,54.2883,54.3243,16410.0
2017-04-06 14:20:00,60.38,60.38,60.34,60.35,9147.0,54.3243,54.3243,54.2883,54.2973,9147.0
2017-04-06 14:25:00,60.35,60.36,60.29,60.3,27797.0,54.2973,54.3063,54.2434,54.2524,27797.0
2017-04-06 14:30:00,60.29,60.31,60.27,60.28,8833.0,54.2434,54.2614,54.2254,54.2344,8833.0
2017-04-06 14:35:00,60.28,60.3,60.26,60.29,18267.0,54.2344,54.2524,54.2164,54.2434,18267.0
2017-04-06 14:40:00,60.28,60.31,60.28,60.31,8075.0,54.2344,54.2614,54.2344,54.2614,8075.0
2017-04-06 14:45:00,60.31,60.32,60.19,60.22,40047.0,54.2614,54.2704,54.1534,54.1804,40047.0
2017-04-06 14:50:00,60.22,60.22,60.16,60.19,24043.0,54.1804,54.1804,54.1264,54.1534,24043.0
2017-04-06 14:55:00,60.19,60.19,60.1,60.11,23791.0,54.1534,54.1534,54.0724,54.0814,23791.0
2017-04-06 15:00:00,60.11,60.22,60.11,60.21,23436.0,54.0814,54.1804,54.0814,54.1714,23436.0
2017-04-06 15:05:00,60.21,60.25,60.18,60.23,25140.0,54.1714,54.2074,54.1444,54.1894,25140.0
2017-04-06 15:10:00,60.23,60.28,60.23,60.28,34839.0,54.1894,54.2344,54.1894,54.2344,34839.0
2017-04-06 15:15:00,60.28,60.28,60.23,60.25,20429.0,54.2344,54.2344,54.1894,54.2074,20429.0
2017-04-06 15:20:00,60.25,60.26,60.19,60.21,24915.0,54.2074,54.2164,54.1534,54.1714,24915.0
2017-04-06 15:25:00,60.21,60.25,60.2,60.22,26920.0,54.1714,54.2074,54.1624,54.1804,26920.0
2017-04-06 15:30:00,60.22,60.22,60.07,60.1,31480.0,54.1804,54.1804,54.0454,54.0724,31480.0
2017-04-06 15:35:00,60.1,60.15,60.09,60.14,24710.0,54.0724,54.1174,54.0634,54.1084,24710.0
2017-04-06 15:40:00,60.14,60.17,60.11,60.11,39765.0,54.1084,54.1354,54.0814,54.0814,39765.0
2017-04-06 15:45:00,60.11,60.12,60.05,60.07,68435.0,54.0814,54.0904,54.0274,54.0454,68435.0
2017-04-06 15:50:00,60.07,60.09,60.03,60.05,61862.0,54.0454,54.0634,54.0094,54.0274,61862.0
2017-04-06 15:55:00,60.06,60.26,60.02,60.23,224527.0,54.0364,54.2164,54.0004,54.1894,224527.0
2017-04-07 09:30:00,60.0,60.31,59.86,60.25,44257.0,53.9824,54.2614,53.8565,54.2074,44257.0
2017-04-07 09:35:00,60.26,60.61,60.26,60.47,31695.0,54.2164,54.5313,54.2164,54.4053,31695.0
2017-04-07 09:40:00,60.46,60.53,60.42,60.42,20976.0,54.3963,54.4593,54.3603,54.3603,20976.0
2017-04-07 09:45:00,60.43,60.52,60.42,60.47,25833.0,54.3693,54.4503,54.3603,54.4053,25833.0
2017-04-07 09:50:00,60.47,60.53,60.42,60.43,96678.0,54.4053,54.4593,54.3603,54.3693,96678.0
2017-04-07 09:55:00,60.43,60.51,60.4,60.51,109883.0,54.3693,54.4413,54.3423,54.4413,109883.0
2017-04-07 10:00:00,60.51,60.7,60.45,60.69,62719.0,54.4413,54.6122,54.3873,54.6032,62719.0
2017-04-07 10:05:00,60.67,60.74,60.65,60.73,34399.0,54.5853,54.6482,54.5673,54.6392,34399.0
2017-04-07 10:10:00,60.73,60.74,60.64,60.67,25972.0,54.6392,54.6482,54.5583,54.5853,25972.0
2017-04-07 10:15:00,60.66,60.76,60.62,60.7,24281.0,54.5763,54.6662,54.5403,54.6122,24281.0
2017-04-07 10:20:00,60.7,60.81,60.69,60.81,19421.0,54.6122,54.7112,54.6032,54.7112,19421.0
2017-04-07 10:25:00,60.81,60.92,60.81,60.85,24805.0,54.7112,54.8102,54.7112,54.7472,24805.0
2017-04-07 10:30:00,60.85,60.85,60.79,60.81,21816.0,54.7472,54.7472,54.6932,54.7112,21816.0
2017-04-07 10:35:00,60.81,60.82,60.77,60.81,23479.0,54.7112,54.7202,54.6752,54.7112,23479.0
2017-04-07 10:40:00,60.81,60.81,60.73,60.73,19993.0,54.7112,54.7112,54.6392,54.6392,19993.0
2017-04-07 10:45:00,60.75,60.75,60.69,60.7,20123.0,54.6572,54.6572,54.6032,54.6122,20123.0
2017-04-07 10:50:00,60.69,60.7,60.63,60.65,71376.0,54.6032,54.6122,54.5493,54.5673,71376.0
2017-04-07 10:55:00,60.65,60.69,60.64,60.67,20043.0,54.5673,54.6032,54.5583,54.5853,20043.0
2017-04-07 11:00:00,60.67,60.74,60.67,60.71,26202.0,54.5853,54.6482,54.5853,54.6212,26202.0
2017-04-07 11:05:00,60.7,60.74,60.7,60.73,17405.0,54.6122,54.6482,54.6122,54.6392,17405.0
2017-04-07 11:10:00,60.72,60.74,60.68,60.73,27340.0,54.6302,54.6482,54.5942,54.6392,27340.0
2017-04-07 11:15:00,60.72,60.84,60.72,60.83,45649.0,54.6302,54.7382,54.6302,54.7292,45649.0
2017-04-07 11:20:00,60.84,60.9,60.81,60.88,19556.0,54.7382,54.7922,54.7112,54.7742,19556.0
2017-04-07 11:25:00,60.87,60.88,60.82,60.83,44227.0,54.7652,54.7742,54.7202,54.7292,44227.0
2017-04-07 11:30:00,60.84,60.88,60.76,60.83,33545.0,54.7382,54.7742,54.6662,54.7292,33545.0
2017-04-07 11:35:00,60.83,60.83,60.73,60.76,22208.0,54.7292,54.7292,54.6392,54.6662,22208.0
2017-04-07 11:40:00,60.76,60.77,60.7,60.75,37395.0,54.6662,54.6752,54.6122,54.6572,37395.0
2017-04-07 11:45:00,60.75,60.76,60.64,60.72,51154.0,54.6572,54.6662,54.5583,54.6302,51154.0
2017-04-07 11:50:00,60.72,60.76,60.7,60.74,18655.0,54.6302,54.6662,54.6122,54.6482,18655.0
2017-04-07 11:55:00,60.73,60.76,60.7,60.71,11661.0,54.6392,54.6662,54.6122,54.6212,11661.0
2017-04-07 12:00:00,60.71,60.71,60.66,60.66,24951.0,54.6212,54.6212,54.5763,54.5763,24951.0
2017-04-07 12:05:00,60.66,60.67,60.62,60.66,12023.0,54.5763,54.5853,54.5403,54.5763,12023.0
2017-04-07 12:10:00,60.65,60.69,60.61,60.66,13501.0,54.5673,54.6032,54.5313,54.5763,13501.0
2017-04-07 12:15:00,60.66,60.69,60.66,60.68,14700.0,54.5763,54.6032,54.5763,54.5942,14700.0
2017-04-07 12:20:00,60.68,60.71,60.67,60.68,10204.0,54.5942,54.6212,54.5853,54.5942,10204.0
2017-04-07 12:25:00,60.7,60.7,60.61,60.61,24061.0,54.6122,54.6122,54.5313,54.5313,24061.0
2017-04-07 12:30:00,60.6,60.62,60.59,60.6,26210.0,54.5223,54.5403,54.5133,54.5223,26210.0
2017-04-07 12:35:00,60.6,60.61,60.55,60.61,23597.0,54.5223,54.5313,54.4773,54.5313,23597.0
2017-04-07 12:40:00,60.61,60.66,60.61,60.62,28036.0,54.5313,54.5763,54.5313,54.5403,28036.0
2017-04-07 12:45:00,60.63,60.64,60.59,60.61,18363.0,54.5493,54.5583,54.5133,54.5313,18363.0
2017-04-07 12:50:00,60.61,60.68,60.61,60.66,16754.0,54.5313,54.5942,54.5313,54.5763,16754.0
2017-04-07 12:55:00,60.67,60.91,60.65,60.89,161086.0,54.5853,54.8012,54.5673,54.7832,161086.0
2017-04-07 13:00:00,60.87,60.87,60.77,60.8,114000.0,54.7652,54.7652,54.6752,54.7022,114000.0
2017-04-07 13:05:00,60.8,60.87,60.79,60.86,59243.0,54.7022,54.7652,54.6932,54.7562,59243.0
2017-04-07 13:10:00,60.86,60.91,60.86,60.88,23667.0,54.7562,54.8012,54.7562,54.7742,23667.0
2017-04-07 13:15:00,60.89,60.94,60.86,60.86,52644.0,54.7832,54.8282,54.7562,54.7562,52644.0
2017-04-07 13:20:00,60.85,60.87,60.79,60.86,81032.0,54.7472,54.7652,54.6932,54.7562,81032.0
2017-04-07 13:25:00,60.85,60.98,60.85,60.98,27068.0,54.7472,54.8642,54.7472,54.8642,27068.0
2017-04-07 13:30:00,60.98,61.04,60.95,60.97,31539.0,54.8642,54.9181,54.8372,54.8552,31539.0
2017-04-07 13:35:00,60.98,61.0,60.88,60.89,23460.0,54.8642,54.8822,54.7742,54.7832,23460.0
2017-04-07 13:40:00,60.89,60.9,60.87,60.89,30704.0,54.7832,54.7922,54.7652,54.7832,30704.0
2017-04-07 13:45:00,60.9,60.93,60.87,60.9,80282.0,54.7922,54.8192,54.7652,54.7922,80282.0
2017-04-07 13:50:00,60.9,60.93,60.87,60.92,24420.0,54.7922,54.8192,54.7652,54.8102,24420.0
2017-04-07 13:55:00,60.93,60.98,60.92,60.94,13141.0,54.8192,54.8642,54.8102,54.8282,13141.0
2017-04-07 14:00:00,60.96,61.02,60.96,61.01,14512.0,54.8462,54.9001,54.8462,54.8912,14512.0
2017-04-07 14:05:00,61.0,61.03,61.0,61.01,11455.0,54.8822,54.9091,54.8822,54.8912,11455.0
2017-04-07 14:10:00,61.01,61.05,61.01,61.03,11431.0,54.8912,54.9271,54.8912,54.9091,11431.0
2017-04-07 14:15:00,61.04,61.04,61.0,61.02,22422.0,54.9181,54.9181,54.8822,54.9001,22422.0
2017-04-07 14:20:00,61.02,61.04,61.01,61.03,11908.0,54.9001,54.9181,54.8912,54.9091,11908.0
2017-04-07 14:25:00,61.03,61.03,60.97,60.98,15784.0,54.9091,54.9091,54.8552,54.8642,15784.0
2017-04-07 14:30:00,60.97,61.0,60.97,60.98,13188.0,54.8552,54.8822,54.8552,54.8642,13188.0
2017-04-07 14:35:00,60.99,60.99,60.89,60.9,29697.0,54.8732,54.8732,54.7832,54.7922,29697.0
2017-04-07 14:40:00,60.9,60.91,60.85,60.88,21846.0,54.7922,54.8012,54.7472,54.7742,21846.0
2017-04-07 14:45:00,60.88,60.89,60.84,60.87,44322.0,54.7742,54.7832,54.7382,54.7652,44322.0
2017-04-07 14:50:00,60.87,60.87,60.82,60.83,15340.0,54.7652,54.7652,54.7202,54.7292,15340.0
2017-04-07 14:55:00,60.83,60.88,60.8,60.8,18939.0,54.7292,54.7742,54.7022,54.7022,18939.0
2017-04-07 15:00:00,60.81,60.82,60.76,60.8,28270.0,54.7112,54.7202,54.6662,54.7022,28270.0
2017-04-07 15:05:00,60.81,60.85,60.79,60.8,21200.0,54.7112,54.7472,54.6932,54.7022,21200.0
2017-04-07 15:10:00,60.81,60.92,60.81,60.91,32001.0,54.7112,54.8102,54.7112,54.8012,32001.0
2017-04-07 15:15:00,60.91,60.91,60.88,60.89,32320.0,54.8012,54.8012,54.7742,54.7832,32320.0
2017-04-07 15:20:00,60.89,60.89,60.83,60.85,27887.0,54.7832,54.7832,54.7292,54.7472,27887.0
2017-04-07 15:25:00,60.85,60.86,60.79,60.8,39382.0,54.7472,54.7562,54.6932,54.7022,39382.0
2017-04-07 15:30:00,60.81,60.82,60.72,60.73,38412.0,54.7112,54.7202,54.6302,54.6392,38412.0
2017-04-07 15:35:00,60.73,60.77,60.72,60.77,63744.0,54.6392,54.6752,54.6302,54.6752,63744.0
2017-04-07 15:40:00,60.78,60.8,60.75,60.75,37722.0,54.6842,54.7022,54.6572,54.6572,37722.0
2017-04-07 15:45:00,60.76,60.79,60.75,60.77,72279.0,54.6662,54.6932,54.6572,54.6752,72279.0
2017-04-07 15:50:00,60.77,60.78,60.74,60.74,80975.0,54.6752,54.6842,54.6482,54.6482,80975.0
2017-04-07 15:55:00,60.75,60.81,60.74,60.76,250268.0,54.6572,54.7112,54.6482,54.6662,250268.0
2017-04-10 09:30:00,60.88,60.94,60.75,60.83,56570.0,54.7742,54.8282,54.6572,54.7292,56570.0
2017-04-10 09:35:00,60.81,60.94,60.78,60.9,17604.0,54.7112,54.8282,54.6842,54.7922,17604.0
2017-04-10 09:40:00,60.91,60.97,60.88,60.88,16033.0,54.8012,54.8552,54.7742,54.7742,16033.0
2017-04-10 09:45:00,60.93,60.93,60.86,60.9,62631.0,54.8192,54.8192,54.7562,54.7922,62631.0
2017-04-10 09:50:00,60.91,60.96,60.9,60.94,16690.0,54.8012,54.8462,54.7922,54.8282,16690.0
2017-04-10 09:55:00,60.94,60.96,60.85,60.89,17100.0,54.8282,54.8462,54.7472,54.7832,17100.0
2017-04-10 10:00:00,60.9,60.93,60.87,60.87,50033.0,54.7922,54.8192,54.7652,54.7652,50033.0
2017-04-10 10:05:00,60.89,61.06,60.89,61.03,26701.0,54.7832,54.9361,54.7832,54.9091,26701.0
2017-04-10 10:10:00,61.03,61.04,60.97,61.03,11208.0,54.9091,54.9181,54.8552,54.9091,11208.0
2017-04-10 10:15:00,61.04,61.07,60.99,61.06,20291.0,54.9181,54.9451,54.8732,54.9361,20291.0
2017-04-10 10:20:00,61.05,61.11,61.03,61.09,18070.0,54.9271,54.9811,54.9091,54.9631,18070.0
2017-04-10 10:25:00,61.09,61.09,61.04,61.05,13779.0,54.9631,54.9631,54.9181,54.9271,13779.0
2017-04-10 10:30:00,61.05,61.07,61.01,61.03,15590.0,54.9271,54.9451,54.8912,54.9091,15590.0
2017-04-10 10:35:00,61.02,61.04,60.97,60.99,10232.0,54.9001,54.9181,54.8552,54.8732,10232.0
2017-04-10 10:40:00,60.98,60.99,60.92,60.96,41949.0,54.8642,54.8732,54.8102,54.8462,41949.0
2017-04-10 10:45:00,60.97,60.99,60.92,60.96,7120.0,54.8552,54.8732,54.8102,54.8462,7120.0
2017-04-10 10:50:00,60.96,60.99,60.94,60.95,7350.0,54.8462,54.8732,54.8282,54.8372,7350.0
2017-04-10 10:55:00,60.96,60.98,60.86,60.88,33239.0,54.8462,54.8642,54.7562,54.7742,33239.0
2017-04-10 11:00:00,60.86,60.94,60.86,60.94,15981.0,54.7562,54.8282,54.7562,54.8282,15981.0
2017-04-10 11:05:00,60.93,60.94,60.89,60.9,13698.0,54.8192,54.8282,54.7832,54.7922,13698.0
2017-04-10 11:10:00,60.91,60.95,60.91,60.94,5257.0,54.8012,54.8372,54.8012,54.8282,5257.0
2017-04-10 11:15:00,60.95,60.95,60.91,60.91,8873.0,54.8372,54.8372,54.8012,54.8012,8873.0
2017-04-10 11:20:00,60.92,60.94,60.92,60.93,4968.0,54.8102,54.8282,54.8102,54.8192,4968.0
2017-04-10 11:25:00,60.94,60.94,60.87,60.87,53696.0,54.8282,54.8282,54.7652,54.7652,53696.0
2017-04-10 11:30:00,60.88,60.88,60.78,60.78,16973.0,54.7742,54.7742,54.6842,54.6842,16973.0
2017-04-10 11:35:00,60.79,60.8,60.74,60.76,14059.0,54.6932,54.7022,54.6482,54.6662,14059.0
2017-04-10 11:40:00,60.75,60.77,60.7,60.77,9216.0,54.6572,54.6752,54.6122,54.6752,9216.0
2017-04-10 11:45:00,60.76,60.83,60.76,60.83,19185.0,54.6662,54.7292,54.6662,54.7292,19185.0
2017-04-10 11:50:00,60.82,60.83,60.78,60.8,13560.0,54.7202,54.7292,54.6842,54.7022,13560.0
2017-04-10 11:55:00,60.79,60.8,60.73,60.73,9135.0,54.6932,54.7022,54.6392,54.6392,9135.0
2017-04-10 12:00:00,60.71,60.71,60.68,60.69,6935.0,54.6212,54.6212,54.5942,54.6032,6935.0
2017-04-10 12:05:00,60.71,60.72,60.66,60.69,10765.0,54.6212,54.6302,54.5763,54.6032,10765.0
2017-04-10 12:10:00,60.69,60.7,60.58,60.59,9781.0,54.6032,54.6122,54.5043,54.5133,9781.0
2017-04-10 12:15:00,60.6,60.62,60.59,60.59,6901.0,54.5223,54.5403,54.5133,54.5133,6901.0
2017-04-10 12:20:00,60.6,60.6,60.53,60.54,8900.0,54.5223,54.5223,54.4593,54.4683,8900.0
2017-04-10 12:25:00,60.53,60.57,60.52,60.57,8720.0,54.4593,54.4953,54.4503,54.4953,8720.0
2017-04-10 12:30:00,60.57,60.61,60.54,60.6,10137.0,54.4953,54.5313,54.4683,54.5223,10137.0
2017-04-10 12:35:00,60.61,60.66,60.6,60.65,5269.0,54.5313,54.5763,54.5223,54.5673,5269.0
2017-04-10 12:40:00,60.65,60.7,60.64,60.69,8210.0,54.5673,54.6122,54.5583,54.6032,8210.0
2017-04-10 12:45:00,60.69,60.75,60.67,60.75,6325.0,54.6032,54.6572,54.5853,54.6572,6325.0
2017-04-10 12:50:00,60.75,60.79,60.73,60.79,20175.0,54.6572,54.6932,54.6392,54.6932,20175.0
2017-04-10 12:55:00,60.79,60.81,60.76,60.77,8918.0,54.6932,54.7112,54.6662,54.6752,8918.0
2017-04-10 13:00:00,60.77,60.77,60.73,60.73,6773.0,54.6752,54.6752,54.6392,54.6392,6773.0
2017-04-10 13:05:00,60.75,60.75,60.68,60.69,12894.0,54.6572,54.6572,54.5942,54.6032,12894.0
2017-04-10 13:10:00,60.7,60.75,60.66,60.75,24783.0,54.6122,54.6572,54.5763,54.6572,24783.0
2017-04-10 13:15:00,60.74,60.76,60.71,60.75,77740.0,54.6482,54.6662,54.6212,54.6572,77740.0
2017-04-10 13:20:00,60.75,60.79,60.74,60.78,20064.0,54.6572,54.6932,54.6482,54.6842,20064.0
2017-04-10 13:25:00,60.78,60.78,60.73,60.75,21353.0,54.6842,54.6842,54.6392,54.6572,21353.0
2017-04-10 13:30:00,60.75,60.78,60.75,60.75,16574.0,54.6572,54.6842,54.6572,54.6572,16574.0
2017-04-10 13:35:00,60.76,60.79,60.75,60.75,14650.0,54.6662,54.6932,54.6572,54.6572,14650.0
2017-04-10 13:40:00,60.75,60.77,60.73,60.77,17544.0,54.6572,54.6752,54.6392,54.6752,17544.0
2017-04-10 13:45:00,60.77,60.79,60.75,60.78,7788.0,54.6752,54.6932,54.6572,54.6842,7788.0
2017-04-10 13:50:00,60.79,60.8,60.74,60.75,13533.0,54.6932,54.7022,54.6482,54.6572,13533.0
2017-04-10 13:55:00,60.76,60.79,60.76,60.78,6329.0,54.6662,54.6932,54.6662,54.6842,6329.0
2017-04-10 14:00:00,60.77,60.77,60.65,60.65,11899.0,54.6752,54.6752,54.5673,54.5673,11899.0
2017-04-10 14:05:00,60.66,60.68,60.64,60.66,8320.0,54.5763,54.5942,54.5583,54.5763,8320.0
2017-04-10 14:10:00,60.66,60.72,60.66,60.72,19985.0,54.5763,54.6302,54.5763,54.6302,19985.0
2017-04-10 14:15:00,60.72,60.72,60.65,60.67,14787.0,54.6302,54.6302,54.5673,54.5853,14787.0
2017-04-10 14:20:00,60.68,60.68,60.64,60.66,7416.0,54.5942,54.5942,54.5583,54.5763,7416.0
2017-04-10 14:25:00,60.66,60.67,60.57,60.58,11321.0,54.5763,54.5853,54.4953,54.5043,11321.0
2017-04-10 14:30:00,60.58,60.64,60.57,60.6,11964.0,54.5043,54.5583,54.4953,54.5223,11964.0
2017-04-10 14:35:00,60.6,60.62,60.59,60.61,6674.0,54.5223,54.5403,54.5133,54.5313,6674.0
2017-04-10 14:40:00,60.6,60.64,60.58,60.63,7962.0,54.5223,54.5583,54.5043,54.5493,7962.0
2017-04-10 14:45:00,60.64,60.71,60.64,60.71,7971.0,54.5583,54.6212,54.5583,54.6212,7971.0
2017-04-10 14:50:00,60.72,60.73,60.69,60.72,11607.0,54.6302,54.6392,54.6032,54.6302,11607.0
2017-04-10 14:55:00,60.72,60.73,60.7,60.71,10673.0,54.6302,54.6392,54.6122,54.6212,10673.0
2017-04-10 15:00:00,60.71,60.73,60.69,60.71,18098.0,54.6212,54.6392,54.6032,54.6212,18098.0
2017-04-10 15:05:00,60.71,60.76,60.71,60.73,17314.0,54.6212,54.6662,54.6212,54.6392,17314.0
2017-04-10 15:10:00,60.72,60.74,60.71,60.71,9433.0,54.6302,54.6482,54.6212,54.6212,9433.0
2017-04-10 15:15:00,60.72,60.76,60.7,60.71,16358.0,54.6302,54.6662,54.6122,54.6212,16358.0
2017-04-10 15:20:00,60.7,60.72,60.63,60.69,19141.0,54.6122,54.6302,54.5493,54.6032,19141.0
2017-04-10 15:25:00,60.69,60.69,60.65,60.67,16277.0,54.6032,54.6032,54.5673,54.5853,16277.0
2017-04-10 15:30:00,60.67,60.67,60.59,60.65,24060.0,54.5853,54.5853,54.5133,54.5673,24060.0
2017-04-10 15:35:00,60.65,60.7,60.64,60.69,30165.0,54.5673,54.6122,54.5583,54.6032,30165.0
2017-04-10 15:40:00,60.68,60.68,60.58,60.59,41101.0,54.5942,54.5942,54.5043,54.5133,41101.0
2017-04-10 15:45:00,60.59,60.59,60.5,60.51,44847.0,54.5133,54.5133,54.4323,54.4413,44847.0
2017-04-10 15:50:00,60.5,60.52,60.45,60.47,73500.0,54.4323,54.4503,54.3873,54.4053,73500.0
2017-04-10 15:55:00,60.47,60.49,60.37,60.4,292601.0,54.4053,54.4233,54.3153,54.3423,292601.0
2017-04-11 09:30:00,60.21,60.32,59.94,60.28,28090.0,54.1714,54.2704,53.9285,54.2344,28090.0
2017-04-11 09:35:00,60.33,60.41,60.25,60.33,33677.0,54.2793,54.3513,54.2074,54.2793,33677.0
2017-04-11 09:40:00,60.34,60.37,60.23,60.23,75725.0,54.2883,54.3153,54.1894,54.1894,75725.0
2017-04-11 09:45:00,60.28,60.29,60.23,60.24,27692.0,54.2344,54.2434,54.1894,54.1984,27692.0
2017-04-11 09:50:00,60.25,60.4,60.24,60.36,13382.0,54.2074,54.3423,54.1984,54.3063,13382.0
2017-04-11 09:55:00,60.36,60.4,60.33,60.39,18196.0,54.3063,54.3423,54.2793,54.3333,18196.0
2017-04-11 10:00:00,60.37,60.46,60.32,60.46,27569.0,54.3153,54.3963,54.2704,54.3963,27569.0
2017-04-11 10:05:00,60.45,60.46,60.22,60.29,18826.0,54.3873,54.3963,54.1804,54.2434,18826.0
2017-04-11 10:10:00,60.29,60.32,60.16,60.2,34047.0,54.2434,54.2704,54.1264,54.1624,34047.0
2017-04-11 10:15:00,60.2,60.23,60.14,60.23,15269.0,54.1624,54.1894,54.1084,54.1894,15269.0
2017-04-11 10:20:00,60.2,60.2,60.06,60.14,14125.0,54.1624,54.1624,54.0364,54.1084,14125.0
2017-04-11 10:25:00,60.14,60.22,60.1,60.17,10470.0,54.1084,54.1804,54.0724,54.1354,10470.0
2017-04-11 10:30:00,60.17,60.18,59.98,60.0,23260.0,54.1354,54.1444,53.9645,53.9824,23260.0
2017-04-11 10:35:00,60.0,60.07,59.97,60.04,34690.0,53.9824,54.0454,53.9555,54.0184,34690.0
2017-04-11 10:40:00,60.04,60.04,59.93,60.02,36799.0,54.0184,54.0184,53.9195,54.0004,36799.0
2017-04-11 10:45:00,60.01,60.03,59.98,59.98,12693.0,53.9914,54.0094,53.9645,53.9645,12693.0
2017-04-11 10:50:00,59.98,60.0,59.92,59.94,21734.0,53.9645,53.9824,53.9105,53.9285,21734.0
2017-04-11 10:55:00,59.94,59.98,59.91,59.97,18474.0,53.9285,53.9645,53.9015,53.9555,18474.0
2017-04-11 11:00:00,59.96,60.09,59.94,60.07,16038.0,53.9465,54.0634,53.9285,54.0454,16038.0
2017-04-11 11:05:00,60.07,60.13,60.04,60.04,11907.0,54.0454,54.0994,54.0184,54.0184,11907.0
2017-04-11 11:10:00,60.03,60.1,60.01,60.02,10053.0,54.0094,54.0724,53.9914,54.0004,10053.0
2017-04-11 11:15:00,60.0,60.0,59.9,59.95,11139.0,53.9824,53.9824,53.8925,53.9375,11139.0
2017-04-11 11:20:00,59.97,60.07,59.95,60.04,72545.0,53.9555,54.0454,53.9375,54.0184,72545.0
2017-04-11 11:25:00,60.04,60.04,59.96,60.01,17353.0,54.0184,54.0184,53.9465,53.9914,17353.0
2017-04-11 11:30:00,60.02,60.07,59.99,60.02,12200.0,54.0004,54.0454,53.9734,54.0004,12200.0
2017-04-11 11:35:00,60.02,60.1,60.02,60.08,9091.0,54.0004,54.0724,54.0004,54.0544,9091.0
2017-04-11 11:40:00,60.1,60.1,60.0,60.04,13394.0,54.0724,54.0724,53.9824,54.0184,13394.0
2017-04-11 11:45:00,60.02,60.06,59.98,60.03,9244.0,54.0004,54.0364,53.9645,54.0094,9244.0
2017-04-11 11:50:00,60.01,60.08,60.0,60.07,4764.0,53.9914,54.0544,53.9824,54.0454,4764.0
2017-04-11 11:55:00,60.07,60.1,60.04,60.05,7563.0,54.0454,54.0724,54.0184,54.0274,7563.0
2017-04-11 12:00:00,60.06,60.06,60.01,60.02,7298.0,54.0364,54.0364,53.9914,54.0004,7298.0
2017-04-11 12:05:00,60.01,60.07,60.01,60.05,5810.0,53.9914,54.0454,53.9914,54.0274,5810.0
2017-04-11 12:10:00,60.06,60.12,60.05,60.12,10484.0,54.0364,54.0904,54.0274,54.0904,10484.0
2017-04-11 12:15:00,60.12,60.14,60.08,60.13,40491.0,54.0904,54.1084,54.0544,54.0994,40491.0
2017-04-11 12:20:00,60.14,60.15,60.14,60.14,7644.0,54.1084,54.1174,54.1084,54.1084,7644.0
2017-04-11 12:25:00,60.15,60.18,60.15,60.18,10771.0,54.1174,54.1444,54.1174,54.1444,10771.0
2017-04-11 12:30:00,60.19,60.19,60.15,60.18,16824.0,54.1534,54.1534,54.1174,54.1444,16824.0
2017-04-11 12:35:00,60.19,60.23,60.17,60.18,15495.0,54.1534,54.1894,54.1354,54.1444,15495.0
2017-04-11 12:40:00,60.18,60.19,60.13,60.16,5765.0,54.1444,54.1534,54.0994,54.1264,5765.0
2017-04-11 12:45:00,60.16,60.17,60.13,60.13,4877.0,54.1264,54.1354,54.0994,54.0994,4877.0
2017-04-11 12:50:00,60.13,60.19,60.12,60.17,13136.0,54.0994,54.1534,54.0904,54.1354,13136.0
2017-04-11 12:55:00,60.19,60.19,60.16,60.17,11756.0,54.1534,54.1534,54.1264,54.1354,11756.0
2017-04-11 13:00:00,60.19,60.26,60.19,60.25,20801.0,54.1534,54.2164,54.1534,54.2074,20801.0
2017-04-11 13:05:00,60.24,60.27,60.22,60.23,15014.0,54.1984,54.2254,54.1804,54.1894,15014.0
2017-04-11 13:10:00,60.24,60.24,60.15,60.16,10497.0,54.1984,54.1984,54.1174,54.1264,10497.0
2017-04-11 13:15:00,60.15,60.18,60.14,60.17,4973.0,54.1174,54.1444,54.1084,54.1354,4973.0
2017-04-11 13:20:00,60.19,60.21,60.17,60.17,5657.0,54.1534,54.1714,54.1354,54.1354,5657.0
2017-04-11 13:25:00,60.18,60.22,60.17,60.19,7510.0,54.1444,54.1804,54.1354,54.1534,7510.0
2017-04-11 13:30:00,60.19,60.22,60.15,60.17,5549.0,54.1534,54.1804,54.1174,54.1354,5549.0
2017-04-11 13:35:00,60.17,60.25,60.16,60.24,41121.0,54.1354,54.2074,54.1264,54.1984,41121.0
2017-04-11 13:40:00,60.24,60.25,60.15,60.16,21456.0,54.1984,54.2074,54.1174,54.1264,21456.0
2017-04-11 13:45:00,60.16,60.19,60.14,60.14,10583.0,54.1264,54.1534,54.1084,54.1084,10583.0
2017-04-11 13:50:00,60.14,60.19,60.14,60.18,6864.0,54.1084,54.1534,54.1084,54.1444,6864.0
2017-04-11 13:55:00,60.18,60.2,60.13,60.2,8243.0,54.1444,54.1624,54.0994,54.1624,8243.0
2017-04-11 14:00:00,60.2,60.22,60.17,60.2,20153.0,54.1624,54.1804,54.1354,54.1624,20153.0
2017-04-11 14:05:00,60.19,60.23,60.18,60.21,13822.0,54.1534,54.1894,54.1444,54.1714,13822.0
2017-04-11 14:10:00,60.21,60.22,60.13,60.19,18097.0,54.1714,54.1804,54.0994,54.1534,18097.0
2017-04-11 14:15:00,60.21,60.21,60.17,60.17,8849.0,54.1714,54.1714,54.1354,54.1354,8849.0
2017-04-11 14:20:00,60.18,60.22,60.18,60.22,13190.0,54.1444,54.1804,54.1444,54.1804,13190.0
2017-04-11 14:25:00,60.22,60.25,60.21,60.24,23854.0,54.1804,54.2074,54.1714,54.1984,23854.0
2017-04-11 14:30:00,60.24,60.26,60.22,60.24,24440.0,54.1984,54.2164,54.1804,54.1984,24440.0
2017-04-11 14:35:00,60.26,60.3,60.24,60.3,18921.0,54.2164,54.2524,54.1984,54.2524,18921.0
2017-04-11 14:40:00,60.3,60.32,60.21,60.22,40190.0,54.2524,54.2704,54.1714,54.1804,40190.0
2017-04-11 14:45:00,60.22,60.26,60.21,60.23,176931.0,54.1804,54.2164,54.1714,54.1894,176931.0
2017-04-11 14:50:00,60.23,60.25,60.2,60.25,67850.0,54.1894,54.2074,54.1624,54.2074,67850.0
2017-04-11 14:55:00,60.25,60.26,60.2,60.21,71021.0,54.2074,54.2164,54.1624,54.1714,71021.0
2017-04-11 15:00:00,60.21,60.23,60.19,60.2,24105.0,54.1714,54.1894,54.1534,54.1624,24105.0
2017-04-11 15:05:00,60.2,60.2,60.17,60.2,19146.0,54.1624,54.1624,54.1354,54.1624,19146.0
2017-04-11 15:10:00,60.2,60.23,60.16,60.16,20443.0,54.1624,54.1894,54.1264,54.1264,20443.0
2017-04-11 15:15:00,60.16,60.18,60.1,60.17,17708.0,54.1264,54.1444,54.0724,54.1354,17708.0
2017-04-11 15:20:00,60.17,60.19,60.13,60.17,23199.0,54.1354,54.1534,54.0994,54.1354,23199.0
2017-04-11 15:25:00,60.18,60.21,60.16,60.18,30632.0,54.1444,54.1714,54.1264,54.1444,30632.0
2017-04-11 15:30:00,60.18,60.23,60.16,60.21,47235.0,54.1444,54.1894,54.1264,54.1714,47235.0
2017-04-11 15:35:00,60.21,60.25,60.2,60.23,55756.0,54.1714,54.2074,54.1624,54.1894,55756.0
2017-04-11 15:40:00,60.24,60.24,60.19,60.2,106529.0,54.1984,54.1984,54.1534,54.1624,106529.0
2017-04-11 15:45:00,60.2,60.25,60.2,60.25,111567.0,54.1624,54.2074,54.1624,54.2074,111567.0
2017-04-11 15:50:00,60.25,60.31,60.24,60.3,102933.0,54.2074,54.2614,54.1984,54.2524,102933.0
2017-04-11 15:55:00,60.3,60.31,60.26,60.3,217416.0,54.2524,54.2614,54.2164,54.2524,217416.0
2017-04-12 09:30:00,60.01,60.33,59.94,60.12,46954.0,53.9914,54.2793,53.9285,54.0904,46954.0
2017-04-12 09:35:00,60.12,60.28,60.08,60.14,23662.0,54.0904,54.2344,54.0544,54.1084,23662.0
2017-04-12 09:40:00,60.14,60.21,60.1,60.17,15253.0,54.1084,54.1714,54.0724,54.1354,15253.0
2017-04-12 09:45:00,60.17,60.2,60.11,60.14,21507.0,54.1354,54.1624,54.0814,54.1084,21507.0
2017-04-12 09:50:00,60.14,60.2,60.13,60.16,38907.0,54.1084,54.1624,54.0994,54.1264,38907.0
2017-04-12 09:55:00,60.18,60.2,60.11,60.13,30564.0,54.1444,54.1624,54.0814,54.0994,30564.0
2017-04-12 10:00:00,60.15,60.2,60.11,60.18,23784.0,54.1174,54.1624,54.0814,54.1444,23784.0
2017-04-12 10:05:00,60.19,60.23,60.16,60.19,41485.0,54.1534,54.1894,54.1264,54.1534,41485.0
2017-04-12 10:10:00,60.2,60.25,60.17,60.2,21419.0,54.1624,54.2074,54.1354,54.1624,21419.0
2017-04-12 10:15:00,60.2,60.27,60.17,60.25,83895.0,54.1624,54.2254,54.1354,54.2074,83895.0
2017-04-12 10:20:00,60.24,60.3,60.23,60.24,13136.0,54.1984,54.2524,54.1894,54.1984,13136.0
2017-04-12 10:25:00,60.23,60.24,60.16,60.19,11257.0,54.1894,54.1984,54.1264,54.1534,11257.0
2017-04-12 10:30:00,60.2,60.24,60.16,60.21,15389.0,54.1624,54.1984,54.1264,54.1714,15389.0
2017-04-12 10:35:00,60.21,60.24,60.17,60.21,12232.0,54.1714,54.1984,54.1354,54.1714,12232.0
2017-04-12 10:40:00,60.22,60.22,60.16,60.16,11468.0,54.1804,54.1804,54.1264,54.1264,11468.0
2017-04-12 10:45:00,60.16,60.17,60.12,60.14,10412.0,54.1264,54.1354,54.0904,54.1084,10412.0
2017-04-12 10:50:00,60.14,60.14,60.04,60.08,28713.0,54.1084,54.1084,54.0184,54.0544,28713.0
2017-04-12 10:55:00,60.09,60.14,60.09,60.13,8075.0,54.0634,54.1084,54.0634,54.0994,8075.0
2017-04-12 11:00:00,60.13,60.14,60.02,60.04,24286.0,54.0994,54.1084,54.0004,54.0184,24286.0
2017-04-12 11:05:00,60.04,60.15,60.04,60.13,27051.0,54.0184,54.1174,54.0184,54.0994,27051.0
2017-04-12 11:10:00,60.13,60.14,60.03,60.04,32819.0,54.0994,54.1084,54.0094,54.0184,32819.0
2017-04-12 11:15:00,60.03,60.05,60.0,60.04,53769.0,54.0094,54.0274,53.9824,54.0184,53769.0
2017-04-12 11:20:00,60.04,60.04,59.97,60.01,27938.0,54.0184,54.0184,53.9555,53.9914,27938.0
2017-04-12 11:25:00,60.01,60.03,59.97,59.98,10608.0,53.9914,54.0094,53.9555,53.9645,10608.0
2017-04-12 11:30:00,59.99,60.01,59.95,59.96,15822.0,53.9734,53.9914,53.9375,53.9465,15822.0
2017-04-12 11:35:00,59.96,59.96,59.84,59.86,21625.0,53.9465,53.9465,53.8385,53.8565,21625.0
2017-04-12 11:40:00,59.86,59.89,59.84,59.89,18761.0,53.8565,53.8835,53.8385,53.8835,18761.0
2017-04-12 11:45:00,59.89,59.91,59.87,59.88,7677.0,53.8835,53.9015,53.8655,53.8745,7677.0
2017-04-12 11:50:00,59.87,59.87,59.78,59.82,14009.0,53.8655,53.8655,53.7845,53.8205,14009.0
2017-04-12 11:55:00,59.82,59.89,59.82,59.87,5995.0,53.8205,53.8835,53.8205,53.8655,5995.0
2017-04-12 12:00:00,59.87,59.92,59.85,59.9,9827.0,53.8655,53.9105,53.8475,53.8925,9827.0
2017-04-12 12:05:00,59.9,59.95,59.89,59.9,6587.0,53.8925,53.9375,53.8835,53.8925,6587.0
2017-04-12 12:10:00,59.91,59.98,59.91,59.98,7066.0,53.9015,53.9645,53.9015,53.9645,7066.0
2017-04-12 12:15:00,59.98,60.0,59.94,59.96,11338.0,53.9645,53.9824,53.9285,53.9465,11338.0
2017-04-12 12:20:00,59.96,59.98,59.93,59.94,10994.0,53.9465,53.9645,53.9195,53.9285,10994.0
2017-04-12 12:25:00,59.94,59.95,59.88,59.91,6993.0,53.9285,53.9375,53.8745,53.9015,6993.0
2017-04-12 12:30:00,59.9,59.92,59.88,59.89,8433.0,53.8925,53.9105,53.8745,53.8835,8433.0
2017-04-12 12:35:00,59.89,59.94,59.89,59.9,9920.0,53.8835,53.9285,53.8835,53.8925,9920.0
2017-04-12 12:40:00,59.91,59.95,59.91,59.95,7848.0,53.9015,53.9375,53.9015,53.9375,7848.0
2017-04-12 12:45:00,59.95,59.98,59.92,59.94,8463.0,53.9375,53.9645,53.9105,53.9285,8463.0
2017-04-12 12:50:00,59.92,59.92,59.85,59.86,25841.0,53.9105,53.9105,53.8475,53.8565,25841.0
2017-04-12 12:55:00,59.86,59.86,59.82,59.85,23602.0,53.8565,53.8565,53.8205,53.8475,23602.0
2017-04-12 13:00:00,59.86,59.94,59.85,59.93,10837.0,53.8565,53.9285,53.8475,53.9195,10837.0
2017-04-12 13:05:00,59.93,59.97,59.91,59.97,12005.0,53.9195,53.9555,53.9015,53.9555,12005.0
2017-04-12 13:10:00,59.97,59.99,59.87,59.88,75135.0,53.9555,53.9734,53.8655,53.8745,75135.0
2017-04-12 13:15:00,59.88,59.92,59.88,59.9,15897.0,53.8745,53.9105,53.8745,53.8925,15897.0
2017-04-12 13:20:00,59.9,59.93,59.86,59.9,17776.0,53.8925,53.9195,53.8565,53.8925,17776.0
2017-04-12 13:25:00,59.89,59.91,59.88,59.9,9484.0,53.8835,53.9015,53.8745,53.8925,9484.0
2017-04-12 13:30:00,59.9,59.91,59.86,59.89,23050.0,53.8925,53.9015,53.8565,53.8835,23050.0
2017-04-12 13:35:00,59.89,60.02,59.88,60.01,33198.0,53.8835,54.0004,53.8745,53.9914,33198.0
2017-04-12 13:40:00,60.01,60.03,60.0,60.03,8114.0,53.9914,54.0094,53.9824,54.0094,8114.0
2017-04-12 13:45:00,60.03,60.04,60.01,60.04,13376.0,54.0094,54.0184,53.9914,54.0184,13376.0
2017-04-12 13:50:00,60.04,60.05,60.0,60.01,10781.0,54.0184,54.0274,53.9824,53.9914,10781.0
2017-04-12 13:55:00,60.01,60.09,59.99,60.09,12278.0,53.9914,54.0634,53.9734,54.0634,12278.0
2017-04-12 14:00:00,60.09,60.09,60.04,60.05,9952.0,54.0634,54.0634,54.0184,54.0274,9952.0
2017-04-12 14:05:00,60.05,60.1,60.03,60.07,12471.0,54.0274,54.0724,54.0094,54.0454,12471.0
2017-04-12 14:10:00,60.05,60.07,60.03,60.05,20677.0,54.0274,54.0454,54.0094,54.0274,20677.0
2017-04-12 14:15:00,60.04,60.07,60.02,60.05,11899.0,54.0184,54.0454,54.0004,54.0274,11899.0
2017-04-12 14:20:00,60.05,60.08,60.03,60.05,18958.0,54.0274,54.0544,54.0094,54.0274,18958.0
2017-04-12 14:25:00,60.05,60.07,60.03,60.06,13748.0,54.0274,54.0454,54.0094,54.0364,13748.0
2017-04-12 14:30:00,60.06,60.1,60.05,60.08,15873.0,54.0364,54.0724,54.0274,54.0544,15873.0
2017-04-12 14:35:00,60.08,60.08,60.0,60.01,38335.0,54.0544,54.0544,53.9824,53.9914,38335.0
2017-04-12 14:40:00,60.0,60.0,59.93,59.94,11030.0,53.9824,53.9824,53.9195,53.9285,11030.0
2017-04-12 14:45:00,59.94,59.96,59.92,59.95,10209.0,53.9285,53.9465,53.9105,53.9375,10209.0
2017-04-12 14:50:00,59.95,60.01,59.92,60.01,16179.0,53.9375,53.9914,53.9105,53.9914,16179.0
2017-04-12 14:55:00,60.02,60.06,60.01,60.05,10425.0,54.0004,54.0364,53.9914,54.0274,10425.0
2017-04-12 15:00:00,60.05,60.09,60.04,60.05,22846.0,54.0274,54.0634,54.0184,54.0274,22846.0
2017-04-12 15:05:00,60.05,60.08,60.03,60.07,20124.0,54.0274,54.0544,54.0094,54.0454,20124.0
2017-04-12 15:10:00,60.07,60.08,60.01,60.04,48277.0,54.0454,54.0544,53.9914,54.0184,48277.0
2017-04-12 15:15:00,60.04,60.04,59.91,59.92,17376.0,54.0184,54.0184,53.9015,53.9105,17376.0
2017-04-12 15:20:00,59.92,60.03,59.92,59.99,15540.0,53.9105,54.0094,53.9105,53.9734,15540.0
2017-04-12 15:25:00,59.98,59.98,59.94,59.97,11923.0,53.9645,53.9645,53.9285,53.9555,11923.0
2017-04-12 15:30:00,59.97,60.05,59.97,60.04,26111.0,53.9555,54.0274,53.9555,54.0184,26111.0
2017-04-12 15:35:00,60.05,60.06,59.95,59.95,52917.0,54.0274,54.0364,53.9375,53.9375,52917.0
2017-04-12 15:40:00,59.96,59.96,59.83,59.84,60579.0,53.9465,53.9465,53.8295,53.8385,60579.0
2017-04-12 15:45:00,59.85,59.88,59.8,59.82,79245.0,53.8475,53.8745,53.8025,53.8205,79245.0
2017-04-12 15:50:00,59.82,59.87,59.81,59.82,77262.0,53.8205,53.8655,53.8115,53.8205,77262.0
2017-04-12 15:55:00,59.82,59.85,59.81,59.83,206395.0,53.8205,53.8475,53.8115,53.8295,206395.0
2017-04-13 09:30:00,59.7,59.71,59.53,59.65,23284.0,53.7125,53.7215,53.5596,53.6675,23284.0
2017-04-13 09:35:00,59.72,59.82,59.62,59.82,6652.0,53.7305,53.8205,53.6406,53.8205,6652.0
2017-04-13 09:40:00,59.83,60.0,59.82,59.99,15674.0,53.8295,53.9824,53.8205,53.9734,15674.0
2017-04-13 09:45:00,59.96,60.02,59.88,59.9,24516.0,53.9465,54.0004,53.8745,53.8925,24516.0
2017-04-13 09:50:00,59.93,59.97,59.85,59.95,9209.0,53.9195,53.9555,53.8475,53.9375,9209.0
2017-04-13 09:55:00,59.97,59.97,59.82,59.83,4181.0,53.9555,53.9555,53.8205,53.8295,4181.0
2017-04-13 10:00:00,59.88,59.98,59.88,59.96,8617.0,53.8745,53.9645,53.8745,53.9465,8617.0
2017-04-13 10:05:00,59.97,59.98,59.91,59.92,11354.0,53.9555,53.9645,53.9015,53.9105,11354.0
2017-04-13 10:10:00,59.92,59.94,59.84,59.86,29954.0,53.9105,53.9285,53.8385,53.8565,29954.0
2017-04-13 10:15:00,59.86,59.94,59.82,59.83,17585.0,53.8565,53.9285,53.8205,53.8295,17585.0
2017-04-13 10:20:00,59.83,59.84,59.75,59.81,10749.0,53.8295,53.8385,53.7575,53.8115,10749.0
2017-04-13 10:25:00,59.81,59.81,59.67,59.74,14994.0,53.8115,53.8115,53.6855,53.7485,14994.0
2017-04-13 10:30:00,59.73,59.84,59.73,59.84,19658.0,53.7395,53.8385,53.7395,53.8385,19658.0
2017-04-13 10:35:00,59.83,59.83,59.76,59.8,8998.0,53.8295,53.8295,53.7665,53.8025,8998.0
2017-04-13 10:40:00,59.8,59.88,59.79,59.88,13224.0,53.8025,53.8745,53.7935,53.8745,13224.0
2017-04-13 10:45:00,59.88,59.92,59.82,59.85,16021.0,53.8745,53.9105,53.8205,53.8475,16021.0
2017-04-13 10:50:00,59.85,59.92,59.85,59.92,8651.0,53.8475,53.9105,53.8475,53.9105,8651.0
2017-04-13 10:55:00,59.94,59.94,59.89,59.91,11947.0,53.9285,53.9285,53.8835,53.9015,11947.0
2017-04-13 11:00:00,59.92,59.97,59.91,59.92,9186.0,53.9105,53.9555,53.9015,53.9105,9186.0
2017-04-13 11:05:00,59.92,59.92,59.86,59.91,9882.0,53.9105,53.9105,53.8565,53.9015,9882.0
2017-04-13 11:10:00,59.92,59.92,59.87,59.9,7787.0,53.9105,53.9105,53.8655,53.8925,7787.0
2017-04-13 11:15:00,59.89,59.9,59.82,59.86,14433.0,53.8835,53.8925,53.8205,53.8565,14433.0
2017-04-13 11:20:00,59.85,59.92,59.84,59.92,6198.0,53.8475,53.9105,53.8385,53.9105,6198.0
2017-04-13 11:25:00,59.91,59.95,59.91,59.93,30432.0,53.9015,53.9375,53.9015,53.9195,30432.0
2017-04-13 11:30:00,59.92,59.93,59.88,59.91,20834.0,53.9105,53.9195,53.8745,53.9015,20834.0
2017-04-13 11:35:00,59.91,59.93,59.9,59.92,9537.0,53.9015,53.9195,53.8925,53.9105,9537.0
2017-04-13 11:40:00,59.92,59.93,59.9,59.92,7946.0,53.9105,53.9195,53.8925,53.9105,7946.0
2017-04-13 11:45:00,59.91,59.94,59.89,59.91,37630.0,53.9015,53.9285,53.8835,53.9015,37630.0
2017-04-13 11:50:00,59.91,59.94,59.9,59.91,47648.0,53.9015,53.9285,53.8925,53.9015,47648.0
2017-04-13 11:55:00,59.91,59.92,59.89,59.92,13571.0,53.9015,53.9105,53.8835,53.9105,13571.0
2017-04-13 12:00:00,59.92,59.92,59.84,59.85,16934.0,53.9105,53.9105,53.8385,53.8475,16934.0
2017-04-13 12:05:00,59.85,59.86,59.79,59.81,10286.0,53.8475,53.8565,53.7935,53.8115,10286.0
2017-04-13 12:10:00,59.82,59.85,59.78,59.84,7985.0,53.8205,53.8475,53.7845,53.8385,7985.0
2017-04-13 12:15:00,59.83,59.85,59.78,59.78,7754.0,53.8295,53.8475,53.7845,53.7845,7754.0
2017-04-13 12:20:00,59.79,59.79,59.76,59.76,6253.0,53.7935,53.7935,53.7665,53.7665,6253.0
2017-04-13 12:25:00,59.77,59.81,59.77,59.8,4961.0,53.7755,53.8115,53.7755,53.8025,4961.0
2017-04-13 12:30:00,59.8,59.82,59.78,59.8,9525.0,53.8025,53.8205,53.7845,53.8025,9525.0
2017-04-13 12:35:00,59.8,59.82,59.73,59.74,10455.0,53.8025,53.8205,53.7395,53.7485,10455.0
2017-04-13 12:40:00,59.75,59.76,59.62,59.64,13022.0,53.7575,53.7665,53.6406,53.6586,13022.0
2017-04-13 12:45:00,59.63,59.63,59.56,59.56,8679.0,53.6496,53.6496,53.5866,53.5866,8679.0
2017-04-13 12:50:00,59.57,59.65,59.57,59.6,7610.0,53.5956,53.6675,53.5956,53.6226,7610.0
2017-04-13 12:55:00,59.61,59.63,59.59,59.61,9922.0,53.6316,53.6496,53.6136,53.6316,9922.0
2017-04-13 13:00:00,59.62,59.62,59.53,59.54,10109.0,53.6406,53.6406,53.5596,53.5686,10109.0
2017-04-13 13:05:00,59.54,59.54,59.46,59.54,18422.0,53.5686,53.5686,53.4966,53.5686,18422.0
2017-04-13 13:10:00,59.54,59.56,59.52,59.56,8918.0,53.5686,53.5866,53.5506,53.5866,8918.0
2017-04-13 13:15:00,59.56,59.64,59.56,59.64,10737.0,53.5866,53.6586,53.5866,53.6586,10737.0
2017-04-13 13:20:00,59.66,59.66,59.56,59.58,7877.0,53.6765,53.6765,53.5866,53.6046,7877.0
2017-04-13 13:25:00,59.59,59.67,59.59,59.65,8380.0,53.6136,53.6855,53.6136,53.6675,8380.0
2017-04-13 13:30:00,59.67,59.69,59.64,59.64,9719.0,53.6855,53.7035,53.6586,53.6586,9719.0
2017-04-13 13:35:00,59.65,59.67,59.64,59.65,7314.0,53.6675,53.6855,53.6586,53.6675,7314.0
2017-04-13 13:40:00,59.65,59.65,59.59,59.59,9042.0,53.6675,53.6675,53.6136,53.6136,9042.0
2017-04-13 13:45:00,59.6,59.6,59.54,59.54,6942.0,53.6226,53.6226,53.5686,53.5686,6942.0
2017-04-13 13:50:00,59.54,59.61,59.54,59.59,13592.0,53.5686,53.6316,53.5686,53.6136,13592.0
2017-04-13 13:55:00,59.6,59.64,59.56,59.56,12671.0,53.6226,53.6586,53.5866,53.5866,12671.0
2017-04-13 14:00:00,59.56,59.61,59.56,59.6,13130.0,53.5866,53.6316,53.5866,53.6226,13130.0
2017-04-13 14:05:00,59.59,59.66,59.57,59.66,7316.0,53.6136,53.6765,53.5956,53.6765,7316.0
2017-04-13 14:10:00,59.65,59.66,59.63,59.64,9171.0,53.6675,53.6765,53.6496,53.6586,9171.0
2017-04-13 14:15:00,59.64,59.66,59.63,59.66,9955.0,53.6586,53.6765,53.6496,53.6765,9955.0
2017-04-13 14:20:00,59.67,59.72,59.64,59.65,13875.0,53.6855,53.7305,53.6586,53.6675,13875.0
2017-04-13 14:25:00,59.66,59.72,59.65,59.65,18829.0,53.6765,53.7305,53.6675,53.6675,18829.0
2017-04-13 14:30:00,59.66,59.73,59.66,59.71,14844.0,53.6765,53.7395,53.6765,53.7215,14844.0
2017-04-13 14:35:00,59.7,59.71,59.66,59.68,11098.0,53.7125,53.7215,53.6765,53.6945,11098.0
2017-04-13 14:40:00,59.68,59.74,59.68,59.72,7302.0,53.6945,53.7485,53.6945,53.7305,7302.0
2017-04-13 14:45:00,59.73,59.76,59.72,59.75,21648.0,53.7395,53.7665,53.7305,53.7575,21648.0
2017-04-13 14:50:00,59.75,59.75,59.71,59.72,11125.0,53.7575,53.7575,53.7215,53.7305,11125.0
2017-04-13 14:55:00,59.72,59.77,59.71,59.77,7014.0,53.7305,53.7755,53.7215,53.7755,7014.0
2017-04-13 15:00:00,59.76,59.78,59.75,59.76,9971.0,53.7665,53.7845,53.7575,53.7665,9971.0
2017-04-13 15:05:00,59.75,59.75,59.7,59.7,10126.0,53.7575,53.7575,53.7125,53.7125,10126.0
2017-04-13 15:10:00,59.7,59.7,59.61,59.63,9630.0,53.7125,53.7125,53.6316,53.6496,9630.0
2017-04-13 15:15:00,59.62,59.66,59.59,59.64,15365.0,53.6406,53.6765,53.6136,53.6586,15365.0
2017-04-13 15:20:00,59.65,59.68,59.63,59.66,12656.0,53.6675,53.6945,53.6496,53.6765,12656.0
2017-04-13 15:25:00,59.65,59.66,59.58,59.58,13581.0,53.6675,53.6765,53.6046,53.6046,13581.0
2017-04-13 15:30:00,59.59,59.64,59.55,59.55,25838.0,53.6136,53.6586,53.5776,53.5776,25838.0
2017-04-13 15:35:00,59.55,59.57,59.52,59.54,24743.0,53.5776,53.5956,53.5506,53.5686,24743.0
2017-04-13 15:40:00,59.53,59.55,59.49,59.54,27638.0,53.5596,53.5776,53.5236,53.5686,27638.0
2017-04-13 15:45:00,59.54,59.66,59.53,59.64,46753.0,53.5686,53.6765,53.5596,53.6586,46753.0
2017-04-13 15:50:00,59.64,59.64,59.53,59.55,47646.0,53.6586,53.6586,53.5596,53.5776,47646.0
2017-04-13 15:55:00,59.54,59.54,59.42,59.43,117067.0,53.5686,53.5686,53.4606,53.4696,117067.0
2017-04-17 09:30:00,59.54,59.54,59.21,59.22,48855.0,53.5686,53.5686,53.2717,53.2807,48855.0
2017-04-17 09:35:00,59.23,59.43,59.2,59.26,23375.0,53.2897,53.4696,53.2627,53.3167,23375.0
2017-04-17 09:40:00,59.27,59.32,59.11,59.21,18720.0,53.3257,53.3706,53.1817,53.2717,18720.0
2017-04-17 09:45:00,59.21,59.23,59.07,59.14,17322.0,53.2717,53.2897,53.1457,53.2087,17322.0
2017-04-17 09:50:00,59.14,59.26,59.14,59.24,9226.0,53.2087,53.3167,53.2087,53.2987,9226.0
2017-04-17 09:55:00,59.24,59.28,59.23,59.26,12445.0,53.2987,53.3347,53.2897,53.3167,12445.0
2017-04-17 10:00:00,59.23,59.24,59.16,59.19,13140.0,53.2897,53.2987,53.2267,53.2537,13140.0
2017-04-17 10:05:00,59.2,59.33,59.19,59.33,16013.0,53.2627,53.3796,53.2537,53.3796,16013.0
2017-04-17 10:10:00,59.32,59.4,59.31,59.38,6645.0,53.3706,53.4426,53.3616,53.4246,6645.0
2017-04-17 10:15:00,59.38,59.42,59.36,59.41,8787.0,53.4246,53.4606,53.4066,53.4516,8787.0
2017-04-17 10:20:00,59.42,59.43,59.36,59.38,19899.0,53.4606,53.4696,53.4066,53.4246,19899.0
2017-04-17 10:25:00,59.39,59.42,59.37,59.37,6923.0,53.4336,53.4606,53.4156,53.4156,6923.0
2017-04-17 10:30:00,59.36,59.56,59.36,59.5,7920.0,53.4066,53.5866,53.4066,53.5326,7920.0
2017-04-17 10:35:00,59.49,59.51,59.45,59.49,6010.0,53.5236,53.5416,53.4876,53.5236,6010.0
2017-04-17 10:40:00,59.48,59.56,59.47,59.51,7320.0,53.5146,53.5866,53.5056,53.5416,7320.0
2017-04-17 10:45:00,59.5,59.56,59.5,59.54,6631.0,53.5326,53.5866,53.5326,53.5686,6631.0
2017-04-17 10:50:00,59.54,59.59,59.53,59.57,8389.0,53.5686,53.6136,53.5596,53.5956,8389.0
2017-04-17 10:55:00,59.57,59.63,59.57,59.62,9364.0,53.5956,53.6496,53.5956,53.6406,9364.0
2017-04-17 11:00:00,59.63,59.67,59.61,59.64,12701.0,53.6496,53.6855,53.6316,53.6586,12701.0
2017-04-17 11:05:00,59.65,59.66,59.6,59.63,5684.0,53.6675,53.6765,53.6226,53.6496,5684.0
2017-04-17 11:10:00,59.65,59.65,59.61,59.63,6012.0,53.6675,53.6675,53.6316,53.6496,6012.0
2017-04-17 11:15:00,59.64,59.67,59.6,59.66,6948.0,53.6586,53.6855,53.6226,53.6765,6948.0
2017-04-17 11:20:00,59.67,59.67,59.63,59.66,6657.0,53.6855,53.6855,53.6496,53.6765,6657.0
2017-04-17 11:25:00,59.67,59.69,59.66,59.69,8303.0,53.6855,53.7035,53.6765,53.7035,8303.0
2017-04-17 11:30:00,59.69,59.71,59.66,59.69,12108.0,53.7035,53.7215,53.6765,53.7035,12108.0
2017-04-17 11:35:00,59.68,59.75,59.68,59.74,3653.0,53.6945,53.7575,53.6945,53.7485,3653.0
2017-04-17 11:40:00,59.75,59.77,59.69,59.69,9998.0,53.7575,53.7755,53.7035,53.7035,9998.0
2017-04-17 11:45:00,59.69,59.71,59.66,59.67,6038.0,53.7035,53.7215,53.6765,53.6855,6038.0
2017-04-17 11:50:00,59.66,59.68,59.65,59.65,6431.0,53.6765,53.6945,53.6675,53.6675,6431.0
2017-04-17 11:55:00,59.66,59.68,59.65,59.65,4324.0,53.6765,53.6945,53.6675,53.6675,4324.0
2017-04-17 12:00:00,59.64,59.67,59.63,59.63,6496.0,53.6586,53.6855,53.6496,53.6496,6496.0
2017-04-17 12:05:00,59.64,59.67,59.63,59.67,2638.0,53.6586,53.6855,53.6496,53.6855,2638.0
2017-04-17 12:10:00,59.67,59.68,59.65,59.65,5538.0,53.6855,53.6945,53.6675,53.6675,5538.0
2017-04-17 12:15:00,59.67,59.69,59.67,59.67,3800.0,53.6855,53.7035,53.6855,53.6855,3800.0
2017-04-17 12:20:00,59.67,59.72,59.67,59.72,6555.0,53.6855,53.7305,53.6855,53.7305,6555.0
2017-04-17 12:25:00,59.73,59.73,59.68,59.68,7198.0,53.7395,53.7395,53.6945,53.6945,7198.0
2017-04-17 12:30:00,59.68,59.71,59.67,59.7,6516.0,53.6945,53.7215,53.6855,53.7125,6516.0
2017-04-17 12:35:00,59.69,59.7,59.67,59.69,3991.0,53.7035,53.7125,53.6855,53.7035,3991.0
2017-04-17 12:40:00,59.7,59.72,59.7,59.71,2407.0,53.7125,53.7305,53.7125,53.7215,2407.0
2017-04-17 12:45:00,59.71,59.71,59.67,59.67,4950.0,53.7215,53.7215,53.6855,53.6855,4950.0
2017-04-17 12:50:00,59.66,59.67,59.64,59.66,3991.0,53.6765,53.6855,53.6586,53.6765,3991.0
2017-04-17 12:55:00,59.67,59.68,59.65,59.66,5688.0,53.6855,53.6945,53.6675,53.6765,5688.0
2017-04-17 13:00:00,59.66,59.71,59.66,59.71,5902.0,53.6765,53.7215,53.6765,53.7215,5902.0
2017-04-17 13:05:00,59.7,59.73,59.68,59.72,5749.0,53.7125,53.7395,53.6945,53.7305,5749.0
2017-04-17 13:10:00,59.73,59.75,59.7,59.72,19429.0,53.7395,53.7575,53.7125,53.7305,19429.0
2017-04-17 13:15:00,59.73,59.79,59.72,59.77,17151.0,53.7395,53.7935,53.7305,53.7755,17151.0
2017-04-17 13:20:00,59.76,59.78,59.76,59.77,3477.0,53.7665,53.7845,53.7665,53.7755,3477.0
2017-04-17 13:25:00,59.77,59.81,59.76,59.79,6152.0,53.7755,53.8115,53.7665,53.7935,6152.0
2017-04-17 13:30:00,59.79,59.82,59.77,59.81,5903.0,53.7935,53.8205,53.7755,53.8115,5903.0
2017-04-17 13:35:00,59.8,59.8,59.76,59.79,11341.0,53.8025,53.8025,53.7665,53.7935,11341.0
2017-04-17 13:40:00,59.79,59.79,59.75,59.77,6746.0,53.7935,53.7935,53.7575,53.7755,6746.0
2017-04-17 13:45:00,59.76,59.79,59.75,59.78,4184.0,53.7665,53.7935,53.7575,53.7845,4184.0
2017-04-17 13:50:00,59.79,59.8,59.77,59.79,5953.0,53.7935,53.8025,53.7755,53.7935,5953.0
2017-04-17 13:55:00,59.78,59.81,59.77,59.81,9991.0,53.7845,53.8115,53.7755,53.8115,9991.0
2017-04-17 14:00:00,59.81,59.83,59.8,59.82,7128.0,53.8115,53.8295,53.8025,53.8205,7128.0
2017-04-17 14:05:00,59.83,59.85,59.79,59.8,8000.0,53.8295,53.8475,53.7935,53.8025,8000.0
2017-04-17 14:10:00,59.81,59.87,59.81,59.86,9057.0,53.8115,53.8655,53.8115,53.8565,9057.0
2017-04-17 14:15:00,59.85,59.88,59.83,59.83,8865.0,53.8475,53.8745,53.8295,53.8295,8865.0
2017-04-17 14:20:00,59.82,59.87,59.82,59.87,5630.0,53.8205,53.8655,53.8205,53.8655,5630.0
2017-04-17 14:25:00,59.86,59.87,59.81,59.82,8935.0,53.8565,53.8655,53.8115,53.8205,8935.0
2017-04-17 14:30:00,59.82,59.88,59.82,59.88,4430.0,53.8205,53.8745,53.8205,53.8745,4430.0
2017-04-17 14:35:00,59.88,59.9,59.86,59.89,8116.0,53.8745,53.8925,53.8565,53.8835,8116.0
2017-04-17 14:40:00,59.89,59.91,59.88,59.91,3152.0,53.8835,53.9015,53.8745,53.9015,3152.0
2017-04-17 14:45:00,59.92,59.94,59.91,59.91,9579.0,53.9105,53.9285,53.9015,53.9015,9579.0
2017-04-17 14:50:00,59.9,59.92,59.89,59.91,5969.0,53.8925,53.9105,53.8835,53.9015,5969.0
2017-04-17 14:55:00,59.91,59.92,59.85,59.87,8464.0,53.9015,53.9105,53.8475,53.8655,8464.0
2017-04-17 15:00:00,59.88,59.89,59.85,59.85,6476.0,53.8745,53.8835,53.8475,53.8475,6476.0
2017-04-17 15:05:00,59.85,59.89,59.84,59.89,8478.0,53.8475,53.8835,53.8385,53.8835,8478.0
2017-04-17 15:10:00,59.9,59.95,59.87,59.95,9036.0,53.8925,53.9375,53.8655,53.9375,9036.0
2017-04-17 15:15:00,59.94,60.0,59.92,59.99,16048.0,53.9285,53.9824,53.9105,53.9734,16048.0
2017-04-17 15:20:00,60.0,60.0,59.96,59.98,10140.0,53.9824,53.9824,53.9465,53.9645,10140.0
2017-04-17 15:25:00,59.98,60.02,59.98,60.01,19892.0,53.9645,54.0004,53.9645,53.9914,19892.0
2017-04-17 15:30:00,60.02,60.05,60.01,60.02,18452.0,54.0004,54.0274,53.9914,54.0004,18452.0
2017-04-17 15:35:00,60.02,60.05,60.02,60.03,12279.0,54.0004,54.0274,54.0004,54.0094,12279.0
2017-04-17 15:40:00,60.04,60.07,60.02,60.04,19707.0,54.0184,54.0454,54.0004,54.0184,19707.0
2017-04-17 15:45:00,60.04,60.16,60.03,60.16,36053.0,54.0184,54.1264,54.0094,54.1264,36053.0
2017-04-17 15:50:00,60.15,60.16,60.09,60.1,27900.0,54.1174,54.1264,54.0634,54.0724,27900.0
2017-04-17 15:55:00,60.1,60.11,60.05,60.11,70419.0,54.0724,54.0814,54.0274,54.0814,70419.0
2017-04-18 09:30:00,59.93,59.99,59.8,59.88,25485.0,53.9195,53.9734,53.8025,53.8745,25485.0
2017-04-18 09:35:00,59.91,60.09,59.91,60.05,8162.0,53.9015,54.0634,53.9015,54.0274,8162.0
2017-04-18 09:40:00,60.03,60.17,60.02,60.13,11001.0,54.0094,54.1354,54.0004,54.0994,11001.0
2017-04-18 09:45:00,60.13,60.22,60.12,60.14,9263.0,54.0994,54.1804,54.0904,54.1084,9263.0
2017-04-18 09:50:00,60.15,60.15,60.06,60.07,12373.0,54.1174,54.1174,54.0364,54.0454,12373.0
2017-04-18 09:55:00,60.06,60.21,60.06,60.2,6400.0,54.0364,54.1714,54.0364,54.1624,6400.0
2017-04-18 10:00:00,60.21,60.27,60.06,60.06,19480.0,54.1714,54.2254,54.0364,54.0364,19480.0
2017-04-18 10:05:00,60.09,60.11,59.96,60.02,12941.0,54.0634,54.0814,53.9465,54.0004,12941.0
2017-04-18 10:10:00,60.02,60.06,60.0,60.06,13237.0,54.0004,54.0364,53.9824,54.0364,13237.0
2017-04-18 10:15:00,60.06,60.08,60.03,60.07,31328.0,54.0364,54.0544,54.0094,54.0454,31328.0
2017-04-18 10:20:00,60.07,60.16,60.06,60.15,24405.0,54.0454,54.1264,54.0364,54.1174,24405.0
2017-04-18 10:25:00,60.14,60.19,60.13,60.16,16579.0,54.1084,54.1534,54.0994,54.1264,16579.0
2017-04-18 10:30:00,60.15,60.25,60.14,60.24,23613.0,54.1174,54.2074,54.1084,54.1984,23613.0
2017-04-18 10:35:00,60.24,60.29,60.22,60.28,17423.0,54.1984,54.2434,54.1804,54.2344,17423.0
2017-04-18 10:40:00,60.27,60.3,60.26,60.28,9049.0,54.2254,54.2524,54.2164,54.2344,9049.0
2017-04-18 10:45:00,60.3,60.3,60.25,60.28,10426.0,54.2524,54.2524,54.2074,54.2344,10426.0
2017-04-18 10:50:00,60.27,60.29,60.26,60.28,31436.0,54.2254,54.2434,54.2164,54.2344,31436.0
2017-04-18 10:55:00,60.28,60.28,60.24,60.27,18466.0,54.2344,54.2344,54.1984,54.2254,18466.0
2017-04-18 11:00:00,60.27,60.27,60.17,60.18,18286.0,54.2254,54.2254,54.1354,54.1444,18286.0
2017-04-18 11:05:00,60.17,60.22,60.15,60.21,10058.0,54.1354,54.1804,54.1174,54.1714,10058.0
2017-04-18 11:10:00,60.21,60.26,60.21,60.26,9492.0,54.1714,54.2164,54.1714,54.2164,9492.0
2017-04-18 11:15:00,60.26,60.3,60.25,60.3,22143.0,54.2164,54.2524,54.2074,54.2524,22143.0
2017-04-18 11:20:00,60.3,60.33,60.28,60.29,31884.0,54.2524,54.2793,54.2344,54.2434,31884.0
2017-04-18 11:25:00,60.29,60.37,60.28,60.35,12894.0,54.2434,54.3153,54.2344,54.2973,12894.0
2017-04-18 11:30:00,60.34,60.37,60.26,60.26,11691.0,54.2883,54.3153,54.2164,54.2164,11691.0
2017-04-18 11:35:00,60.26,60.26,60.16,60.2,12431.0,54.2164,54.2164,54.1264,54.1624,12431.0
2017-04-18 11:40:00,60.19,60.2,60.14,60.14,35088.0,54.1534,54.1624,54.1084,54.1084,35088.0
2017-04-18 11:45:00,60.15,60.17,60.11,60.17,39566.0,54.1174,54.1354,54.0814,54.1354,39566.0
2017-04-18 11:50:00,60.17,60.2,60.12,60.16,24744.0,54.1354,54.1624,54.0904,54.1264,24744.0
2017-04-18 11:55:00,60.16,60.16,60.04,60.06,11977.0,54.1264,54.1264,54.0184,54.0364,11977.0
2017-04-18 12:00:00,60.06,60.1,60.0,60.1,12332.0,54.0364,54.0724,53.9824,54.0724,12332.0
2017-04-18 12:05:00,60.11,60.12,60.05,60.07,17395.0,54.0814,54.0904,54.0274,54.0454,17395.0
2017-04-18 12:10:00,60.08,60.08,59.92,60.0,62317.0,54.0544,54.0544,53.9105,53.9824,62317.0
2017-04-18 12:15:00,60.0,60.0,59.95,59.97,7981.0,53.9824,53.9824,53.9375,53.9555,7981.0
2017-04-18 12:20:00,59.97,60.02,59.96,60.01,8131.0,53.9555,54.0004,53.9465,53.9914,8131.0
2017-04-18 12:25:00,60.0,60.01,59.98,59.99,9000.0,53.9824,53.9914,53.9645,53.9734,9000.0
2017-04-18 12:30:00,59.97,59.99,59.95,59.96,6609.0,53.9555,53.9734,53.9375,53.9465,6609.0
2017-04-18 12:35:00,59.96,59.96,59.92,59.93,9253.0,53.9465,53.9465,53.9105,53.9195,9253.0
2017-04-18 12:40:00,59.93,59.96,59.89,59.94,21736.0,53.9195,53.9465,53.8835,53.9285,21736.0
2017-04-18 12:45:00,59.93,59.94,59.9,59.94,7137.0,53.9195,53.9285,53.8925,53.9285,7137.0
2017-04-18 12:50:00,59.94,59.99,59.93,59.98,9739.0,53.9285,53.9734,53.9195,53.9645,9739.0
2017-04-18 12:55:00,59.98,60.01,59.95,59.96,18527.0,53.9645,53.9914,53.9375,53.9465,18527.0
2017-04-18 13:00:00,59.95,59.96,59.92,59.95,11959.0,53.9375,53.9465,53.9105,53.9375,11959.0
2017-04-18 13:05:00,59.94,59.97,59.94,59.97,5754.0,53.9285,53.9555,53.9285,53.9555,5754.0
2017-04-18 13:10:00,59.98,60.02,59.96,60.0,13769.0,53.9645,54.0004,53.9465,53.9824,13769.0
2017-04-18 13:15:00,60.0,60.02,59.98,60.0,10198.0,53.9824,54.0004,53.9645,53.9824,10198.0
2017-04-18 13:20:00,59.99,60.02,59.98,60.0,12432.0,53.9734,54.0004,53.9645,53.9824,12432.0
2017-04-18 13:25:00,59.99,60.05,59.99,60.04,10934.0,53.9734,54.0274,53.9734,54.0184,10934.0
2017-04-18 13:30:00,60.03,60.06,60.0,60.05,16736.0,54.0094,54.0364,53.9824,54.0274,16736.0
2017-04-18 13:35:00,60.04,60.06,60.03,60.05,11731.0,54.0184,54.0364,54.0094,54.0274,11731.0
2017-04-18 13:40:00,60.05,60.12,60.05,60.1,8811.0,54.0274,54.0904,54.0274,54.0724,8811.0
2017-04-18 13:45:00,60.09,60.16,60.08,60.16,7982.0,54.0634,54.1264,54.0544,54.1264,7982.0
2017-04-18 13:50:00,60.16,60.16,60.11,60.13,7823.0,54.1264,54.1264,54.0814,54.0994,7823.0
2017-04-18 13:55:00,60.12,60.14,60.09,60.11,5812.0,54.0904,54.1084,54.0634,54.0814,5812.0
2017-04-18 14:00:00,60.11,60.17,60.1,60.15,6865.0,54.0814,54.1354,54.0724,54.1174,6865.0
2017-04-18 14:05:00,60.15,60.15,60.1,60.13,10497.0,54.1174,54.1174,54.0724,54.0994,10497.0
2017-04-18 14:10:00,60.12,60.14,60.11,60.13,4564.0,54.0904,54.1084,54.0814,54.0994,4564.0
2017-04-18 14:15:00,60.14,60.15,60.13,60.13,2815.0,54.1084,54.1174,54.0994,54.0994,2815.0
2017-04-18 14:20:00,60.14,60.16,60.1,60.13,20866.0,54.1084,54.1264,54.0724,54.0994,20866.0
2017-04-18 14:25:00,60.13,60.18,60.11,60.17,6830.0,54.0994,54.1444,54.0814,54.1354,6830.0
2017-04-18 14:30:00,60.16,60.2,60.15,60.2,7859.0,54.1264,54.1624,54.1174,54.1624,7859.0
2017-04-18 14:35:00,60.21,60.22,60.14,60.14,13610.0,54.1714,54.1804,54.1084,54.1084,13610.0
2017-04-18 14:40:00,60.14,60.16,60.12,60.12,16844.0,54.1084,54.1264,54.0904,54.0904,16844.0
2017-04-18 14:45:00,60.11,60.15,60.1,60.14,13152.0,54.0814,54.1174,54.0724,54.1084,13152.0
2017-04-18 14:50:00,60.14,60.17,60.13,60.16,9156.0,54.1084,54.1354,54.0994,54.1264,9156.0
2017-04-18 14:55:00,60.16,60.2,60.12,60.2,13228.0,54.1264,54.1624,54.0904,54.1624,13228.0
2017-04-18 15:00:00,60.2,60.2,60.14,60.15,10871.0,54.1624,54.1624,54.1084,54.1174,10871.0
2017-04-18 15:05:00,60.15,60.2,60.14,60.2,7000.0,54.1174,54.1624,54.1084,54.1624,7000.0
2017-04-18 15:10:00,60.2,60.21,60.14,60.19,7916.0,54.1624,54.1714,54.1084,54.1534,7916.0
2017-04-18 15:15:00,60.18,60.24,60.16,60.23,15305.0,54.1444,54.1984,54.1264,54.1894,15305.0
2017-04-18 15:20:00,60.23,60.28,60.23,60.26,21770.0,54.1894,54.2344,54.1894,54.2164,21770.0
2017-04-18 15:25:00,60.27,60.28,60.26,60.26,18125.0,54.2254,54.2344,54.2164,54.2164,18125.0
2017-04-18 15:30:00,60.27,60.3,60.26,60.28,27775.0,54.2254,54.2524,54.2164,54.2344,27775.0
2017-04-18 15:35:00,60.28,60.31,60.26,60.3,25478.0,54.2344,54.2614,54.2164,54.2524,25478.0
2017-04-18 15:40:00,60.3,60.36,60.3,60.35,41792.0,54.2524,54.3063,54.2524,54.2973,41792.0
2017-04-18 15:45:00,60.35,60.38,60.33,60.38,37460.0,54.2973,54.3243,54.2793,54.3243,37460.0
2017-04-18 15:50:00,60.38,60.38,60.28,60.3,61553.0,54.3243,54.3243,54.2344,54.2524,61553.0
2017-04-18 15:55:00,60.3,60.32,60.26,60.27,88832.0,54.2524,54.2704,54.2164,54.2254,88832.0
2017-04-19 09:30:00,60.49,60.63,60.37,60.51,16201.0,54.4233,54.5493,54.3153,54.4413,16201.0
2017-04-19 09:35:00,60.52,60.55,60.38,60.39,15611.0,54.4503,54.4773,54.3243,54.3333,15611.0
2017-04-19 09:40:00,60.4,60.43,60.36,60.42,4274.0,54.3423,54.3693,54.3063,54.3603,4274.0
2017-04-19 09:45:00,60.41,60.47,60.38,60.47,9372.0,54.3513,54.4053,54.3243,54.4053,9372.0
2017-04-19 09:50:00,60.48,60.51,60.46,60.5,61001.0,54.4143,54.4413,54.3963,54.4323,61001.0
2017-04-19 09:55:00,60.49,60.51,60.48,60.48,40116.0,54.4233,54.4413,54.4143,54.4143,40116.0
2017-04-19 10:00:00,60.47,60.47,60.38,60.38,18201.0,54.4053,54.4053,54.3243,54.3243,18201.0
2017-04-19 10:05:00,60.38,60.43,60.38,60.43,7022.0,54.3243,54.3693,54.3243,54.3693,7022.0
2017-04-19 10:10:00,60.43,60.46,60.42,60.43,29945.0,54.3693,54.3963,54.3603,54.3693,29945.0
2017-04-19 10:15:00,60.4,60.42,60.38,60.38,9323.0,54.3423,54.3603,54.3243,54.3243,9323.0
2017-04-19 10:20:00,60.39,60.39,60.32,60.35,9597.0,54.3333,54.3333,54.2704,54.2973,9597.0
2017-04-19 10:25:00,60.37,60.4,60.36,60.39,5145.0,54.3153,54.3423,54.3063,54.3333,5145.0
2017-04-19 10:30:00,60.39,60.42,60.37,60.42,18577.0,54.3333,54.3603,54.3153,54.3603,18577.0
2017-04-19 10:35:00,60.42,60.44,60.39,60.44,18916.0,54.3603,54.3783,54.3333,54.3783,18916.0
2017-04-19 10:40:00,60.43,60.43,60.39,60.4,23325.0,54.3693,54.3693,54.3333,54.3423,23325.0
2017-04-19 10:45:00,60.4,60.41,60.33,60.33,17403.0,54.3423,54.3513,54.2793,54.2793,17403.0
2017-04-19 10:50:00,60.31,60.34,60.3,60.33,6226.0,54.2614,54.2883,54.2524,54.2793,6226.0
2017-04-19 10:55:00,60.34,60.34,60.27,60.32,5141.0,54.2883,54.2883,54.2254,54.2704,5141.0
2017-04-19 11:00:00,60.32,60.38,60.31,60.32,8002.0,54.2704,54.3243,54.2614,54.2704,8002.0
2017-04-19 11:05:00,60.32,60.33,60.3,60.32,6750.0,54.2704,54.2793,54.2524,54.2704,6750.0
2017-04-19 11:10:00,60.31,60.34,60.28,60.33,13286.0,54.2614,54.2883,54.2344,54.2793,13286.0
2017-04-19 11:15:00,60.32,60.32,60.27,60.28,6976.0,54.2704,54.2704,54.2254,54.2344,6976.0
2017-04-19 11:20:00,60.29,60.36,60.29,60.36,12224.0,54.2434,54.3063,54.2434,54.3063,12224.0
2017-04-19 11:25:00,60.36,60.37,60.3,60.36,8802.0,54.3063,54.3153,54.2524,54.3063,8802.0
2017-04-19 11:30:00,60.36,60.37,60.32,60.33,4740.0,54.3063,54.3153,54.2704,54.2793,4740.0
2017-04-19 11:35:00,60.33,60.38,60.32,60.35,5782.0,54.2793,54.3243,54.2704,54.2973,5782.0
2017-04-19 11:40:00,60.33,60.35,60.32,60.34,4185.0,54.2793,54.2973,54.2704,54.2883,4185.0
2017-04-19 11:45:00,60.34,60.37,60.32,60.34,12357.0,54.2883,54.3153,54.2704,54.2883,12357.0
2017-04-19 11:50:00,60.33,60.35,60.32,60.33,5100.0,54.2793,54.2973,54.2704,54.2793,5100.0
2017-04-19 11:55:00,60.33,60.34,60.31,60.32,8729.0,54.2793,54.2883,54.2614,54.2704,8729.0
2017-04-19 12:00:00,60.32,60.33,60.28,60.28,9989.0,54.2704,54.2793,54.2344,54.2344,9989.0
2017-04-19 12:05:00,60.26,60.26,60.22,60.24,5744.0,54.2164,54.2164,54.1804,54.1984,5744.0
2017-04-19 12:10:00,60.24,60.28,60.2,60.26,32251.0,54.1984,54.2344,54.1624,54.2164,32251.0
2017-04-19 12:15:00,60.25,60.27,60.22,60.22,9361.0,54.2074,54.2254,54.1804,54.1804,9361.0
2017-04-19 12:20:00,60.23,60.28,60.23,60.23,14665.0,54.1894,54.2344,54.1894,54.1894,14665.0
2017-04-19 12:25:00,60.24,60.24,60.18,60.21,45457.0,54.1984,54.1984,54.1444,54.1714,45457.0
2017-04-19 12:30:00,60.21,60.22,60.19,60.22,5979.0,54.1714,54.1804,54.1534,54.1804,5979.0
2017-04-19 12:35:00,60.23,60.23,60.16,60.19,18810.0,54.1894,54.1894,54.1264,54.1534,18810.0
2017-04-19 12:40:00,60.19,60.2,60.16,60.17,5821.0,54.1534,54.1624,54.1264,54.1354,5821.0
2017-04-19 12:45:00,60.17,60.22,60.17,60.2,4721.0,54.1354,54.1804,54.1354,54.1624,4721.0
2017-04-19 12:50:00,60.2,60.22,60.2,60.21,3635.0,54.1624,54.1804,54.1624,54.1714,3635.0
2017-04-19 12:55:00,60.21,60.24,60.2,60.23,7953.0,54.1714,54.1984,54.1624,54.1894,7953.0
2017-04-19 13:00:00,60.21,60.23,60.17,60.18,8534.0,54.1714,54.1894,54.1354,54.1444,8534.0
2017-04-19 13:05:00,60.16,60.17,60.11,60.11,6200.0,54.1264,54.1354,54.0814,54.0814,6200.0
2017-04-19 13:10:00,60.11,60.15,60.1,60.14,6003.0,54.0814,54.1174,54.0724,54.1084,6003.0
2017-04-19 13:15:00,60.13,60.18,60.12,60.16,6682.0,54.0994,54.1444,54.0904,54.1264,6682.0
2017-04-19 13:20:00,60.16,60.21,60.15,60.2,13656.0,54.1264,54.1714,54.1174,54.1624,13656.0
2017-04-19 13:25:00,60.19,60.21,60.19,60.19,4550.0,54.1534,54.1714,54.1534,54.1534,4550.0
2017-04-19 13:30:00,60.2,60.23,60.17,60.22,5377.0,54.1624,54.1894,54.1354,54.1804,5377.0
2017-04-19 13:35:00,60.22,60.22,60.18,60.2,7356.0,54.1804,54.1804,54.1444,54.1624,7356.0
2017-04-19 13:40:00,60.19,60.22,60.17,60.19,6130.0,54.1534,54.1804,54.1354,54.1534,6130.0
2017-04-19 13:45:00,60.2,60.25,60.17,60.25,6038.0,54.1624,54.2074,54.1354,54.2074,6038.0
2017-04-19 13:50:00,60.25,60.25,60.21,60.21,6934.0,54.2074,54.2074,54.1714,54.1714,6934.0
2017-04-19 13:55:00,60.22,60.23,60.21,60.23,7216.0,54.1804,54.1894,54.1714,54.1894,7216.0
2017-04-19 14:00:00,60.23,60.28,60.21,60.21,8860.0,54.1894,54.2344,54.1714,54.1714,8860.0
2017-04-19 14:05:00,60.21,60.23,60.19,60.22,6343.0,54.1714,54.1894,54.1534,54.1804,6343.0
2017-04-19 14:10:00,60.22,60.24,60.19,60.21,18600.0,54.1804,54.1984,54.1534,54.1714,18600.0
2017-04-19 14:15:00,60.2,60.21,60.15,60.2,10645.0,54.1624,54.1714,54.1174,54.1624,10645.0
2017-04-19 14:20:00,60.21,60.21,60.16,60.16,9388.0,54.1714,54.1714,54.1264,54.1264,9388.0
2017-04-19 14:25:00,60.16,60.21,60.16,60.21,11417.0,54.1264,54.1714,54.1264,54.1714,11417.0
2017-04-19 14:30:00,60.22,60.24,60.2,60.23,10822.0,54.1804,54.1984,54.1624,54.1894,10822.0
2017-04-19 14:35:00,60.23,60.24,60.2,60.23,18285.0,54.1894,54.1984,54.1624,54.1894,18285.0
2017-04-19 14:40:00,60.23,60.23,60.17,60.18,13940.0,54.1894,54.1894,54.1354,54.1444,13940.0
2017-04-19 14:45:00,60.18,60.2,60.15,60.17,10174.0,54.1444,54.1624,54.1174,54.1354,10174.0
2017-04-19 14:50:00,60.16,60.16,60.08,60.12,22324.0,54.1264,54.1264,54.0544,54.0904,22324.0
2017-04-19 14:55:00,60.12,60.14,60.1,60.11,9889.0,54.0904,54.1084,54.0724,54.0814,9889.0
2017-04-19 15:00:00,60.1,60.12,60.07,60.1,12191.0,54.0724,54.0904,54.0454,54.0724,12191.0
2017-04-19 15:05:00,60.11,60.11,60.08,60.11,12543.0,54.0814,54.0814,54.0544,54.0814,12543.0
2017-04-19 15:10:00,60.12,60.13,60.09,60.09,13773.0,54.0904,54.0994,54.0634,54.0634,13773.0
2017-04-19 15:15:00,60.1,60.11,60.08,60.1,14162.0,54.0724,54.0814,54.0544,54.0724,14162.0
2017-04-19 15:20:00,60.1,60.1,60.04,60.05,12477.0,54.0724,54.0724,54.0184,54.0274,12477.0
2017-04-19 15:25:00,60.05,60.06,59.96,59.97,17237.0,54.0274,54.0364,53.9465,53.9555,17237.0
2017-04-19 15:30:00,59.97,60.0,59.94,59.95,28485.0,53.9555,53.9824,53.9285,53.9375,28485.0
2017-04-19 15:35:00,59.96,60.01,59.95,59.99,35966.0,53.9465,53.9914,53.9375,53.9734,35966.0
2017-04-19 15:40:00,59.99,59.99,59.9,59.91,45440.0,53.9734,53.9734,53.8925,53.9015,45440.0
2017-04-19 15:45:00,59.9,59.93,59.88,59.9,78255.0,53.8925,53.9195,53.8745,53.8925,78255.0
2017-04-19 15:50:00,59.9,59.91,59.89,59.91,60046.0,53.8925,53.9015,53.8835,53.9015,60046.0
2017-04-19 15:55:00,59.91,59.98,59.9,59.96,104851.0,53.9015,53.9645,53.8925,53.9465,104851.0
2017-04-20 09:30:00,60.22,60.49,60.22,60.3,36269.0,54.1804,54.4233,54.1804,54.2524,36269.0
2017-04-20 09:35:00,60.26,60.3,60.16,60.18,13628.0,54.2164,54.2524,54.1264,54.1444,13628.0
2017-04-20 09:40:00,60.18,60.2,60.08,60.18,13699.0,54.1444,54.1624,54.0544,54.1444,13699.0
2017-04-20 09:45:00,60.17,60.21,60.01,60.03,35288.0,54.1354,54.1714,53.9914,54.0094,35288.0
2017-04-20 09:50:00,60.04,60.1,59.98,60.01,52332.0,54.0184,54.0724,53.9645,53.9914,52332.0
2017-04-20 09:55:00,60.01,60.05,59.97,60.01,23039.0,53.9914,54.0274,53.9555,53.9914,23039.0
2017-04-20 10:00:00,60.02,60.14,59.91,60.01,50203.0,54.0004,54.1084,53.9015,53.9914,50203.0
2017-04-20 10:05:00,60.02,60.12,59.99,60.09,33421.0,54.0004,54.0904,53.9734,54.0634,33421.0
2017-04-20 10:10:00,60.1,60.18,60.1,60.15,36490.0,54.0724,54.1444,54.0724,54.1174,36490.0
2017-04-20 10:15:00,60.16,60.16,60.09,60.12,26681.0,54.1264,54.1264,54.0634,54.0904,26681.0
2017-04-20 10:20:00,60.12,60.17,60.1,60.15,55003.0,54.0904,54.1354,54.0724,54.1174,55003.0
2017-04-20 10:25:00,60.18,60.18,60.11,60.16,27285.0,54.1444,54.1444,54.0814,54.1264,27285.0
2017-04-20 10:30:00,60.17,60.24,60.1,60.14,26497.0,54.1354,54.1984,54.0724,54.1084,26497.0
2017-04-20 10:35:00,60.15,60.22,60.1,60.21,57727.0,54.1174,54.1804,54.0724,54.1714,57727.0
2017-04-20 10:40:00,60.21,60.33,60.21,60.32,8200.0,54.1714,54.2793,54.1714,54.2704,8200.0
2017-04-20 10:45:00,60.33,60.37,60.32,60.35,9700.0,54.2793,54.3153,54.2704,54.2973,9700.0
2017-04-20 10:50:00,60.35,60.39,60.32,60.37,12184.0,54.2973,54.3333,54.2704,54.3153,12184.0
2017-04-20 10:55:00,60.37,60.42,60.34,60.34,9509.0,54.3153,54.3603,54.2883,54.2883,9509.0
2017-04-20 11:00:00,60.34,60.34,60.3,60.3,11095.0,54.2883,54.2883,54.2524,54.2524,11095.0
2017-04-20 11:05:00,60.31,60.33,60.25,60.28,22944.0,54.2614,54.2793,54.2074,54.2344,22944.0
2017-04-20 11:10:00,60.3,60.32,60.29,60.3,9703.0,54.2524,54.2704,54.2434,54.2524,9703.0
2017-04-20 11:15:00,60.3,60.32,60.26,60.28,7770.0,54.2524,54.2704,54.2164,54.2344,7770.0
2017-04-20 11:20:00,60.28,60.36,60.28,60.33,9587.0,54.2344,54.3063,54.2344,54.2793,9587.0
2017-04-20 11:25:00,60.32,60.4,60.32,60.35,12102.0,54.2704,54.3423,54.2704,54.2973,12102.0
2017-04-20 11:30:00,60.35,60.37,60.3,60.34,26751.0,54.2973,54.3153,54.2524,54.2883,26751.0
2017-04-20 11:35:00,60.35,60.39,60.33,60.38,19527.0,54.2973,54.3333,54.2793,54.3243,19527.0
2017-04-20 11:40:00,60.36,60.37,60.29,60.34,14367.0,54.3063,54.3153,54.2434,54.2883,14367.0
2017-04-20 11:45:00,60.33,60.39,60.31,60.36,18178.0,54.2793,54.3333,54.2614,54.3063,18178.0
2017-04-20 11:50:00,60.37,60.4,60.34,60.39,7845.0,54.3153,54.3423,54.2883,54.3333,7845.0
2017-04-20 11:55:00,60.4,60.41,60.33,60.36,15660.0,54.3423,54.3513,54.2793,54.3063,15660.0
2017-04-20 12:00:00,60.36,60.43,60.36,60.41,13861.0,54.3063,54.3693,54.3063,54.3513,13861.0
2017-04-20 12:05:00,60.42,60.5,60.41,60.48,13112.0,54.3603,54.4323,54.3513,54.4143,13112.0
2017-04-20 12:10:00,60.49,60.52,60.47,60.51,13626.0,54.4233,54.4503,54.4053,54.4413,13626.0
2017-04-20 12:15:00,60.51,60.53,60.47,60.5,17083.0,54.4413,54.4593,54.4053,54.4323,17083.0
2017-04-20 12:20:00,60.5,60.54,60.47,60.49,20148.0,54.4323,54.4683,54.4053,54.4233,20148.0
2017-04-20 12:25:00,60.47,60.48,60.38,60.47,114448.0,54.4053,54.4143,54.3243,54.4053,114448.0
2017-04-20 12:30:00,60.48,60.54,60.48,60.5,13350.0,54.4143,54.4683,54.4143,54.4323,13350.0
2017-04-20 12:35:00,60.52,60.55,60.51,60.54,8251.0,54.4503,54.4773,54.4413,54.4683,8251.0
2017-04-20 12:40:00,60.55,60.63,60.54,60.62,9350.0,54.4773,54.5493,54.4683,54.5403,9350.0
2017-04-20 12:45:00,60.61,60.65,60.59,60.62,22216.0,54.5313,54.5673,54.5133,54.5403,22216.0
2017-04-20 12:50:00,60.61,60.64,60.6,60.62,13997.0,54.5313,54.5583,54.5223,54.5403,13997.0
2017-04-20 12:55:00,60.63,60.66,60.51,60.53,53008.0,54.5493,54.5763,54.4413,54.4593,53008.0
2017-04-20 13:00:00,60.52,60.59,60.49,60.59,46559.0,54.4503,54.5133,54.4233,54.5133,46559.0
2017-04-20 13:05:00,60.6,60.61,60.51,60.53,45837.0,54.5223,54.5313,54.4413,54.4593,45837.0
2017-04-20 13:10:00,60.54,60.57,60.53,60.56,17856.0,54.4683,54.4953,54.4593,54.4863,17856.0
2017-04-20 13:15:00,60.55,60.57,60.52,60.53,29201.0,54.4773,54.4953,54.4503,54.4593,29201.0
2017-04-20 13:20:00,60.53,60.55,60.49,60.5,21157.0,54.4593,54.4773,54.4233,54.4323,21157.0
2017-04-20 13:25:00,60.51,60.53,60.49,60.5,23320.0,54.4413,54.4593,54.4233,54.4323,23320.0
2017-04-20 13:30:00,60.5,60.54,60.48,60.53,17724.0,54.4323,54.4683,54.4143,54.4593,17724.0
2017-04-20 13:35:00,60.53,60.57,60.51,60.54,59578.0,54.4593,54.4953,54.4413,54.4683,59578.0
2017-04-20 13:40:00,60.53,60.55,60.51,60.52,28239.0,54.4593,54.4773,54.4413,54.4503,28239.0
2017-04-20 13:45:00,60.52,60.54,60.5,60.53,38198.0,54.4503,54.4683,54.4323,54.4593,38198.0
2017-04-20 13:50:00,60.53,60.56,60.52,60.55,74537.0,54.4593,54.4863,54.4503,54.4773,74537.0
2017-04-20 13:55:00,60.55,60.57,60.52,60.56,98365.0,54.4773,54.4953,54.4503,54.4863,98365.0
2017-04-20 14:00:00,60.55,60.67,60.54,60.61,63511.0,54.4773,54.5853,54.4683,54.5313,63511.0
2017-04-20 14:05:00,60.61,60.63,60.53,60.55,40052.0,54.5313,54.5493,54.4593,54.4773,40052.0
2017-04-20 14:10:00,60.57,60.57,60.52,60.56,27974.0,54.4953,54.4953,54.4503,54.4863,27974.0
2017-04-20 14:15:00,60.56,60.61,60.53,60.6,19786.0,54.4863,54.5313,54.4593,54.5223,19786.0
2017-04-20 14:20:00,60.6,60.64,60.59,60.61,21924.0,54.5223,54.5583,54.5133,54.5313,21924.0
2017-04-20 14:25:00,60.62,60.64,60.61,60.64,21069.0,54.5403,54.5583,54.5313,54.5583,21069.0
2017-04-20 14:30:00,60.64,60.64,60.6,60.64,36052.0,54.5583,54.5583,54.5223,54.5583,36052.0
2017-04-20 14:35:00,60.64,60.65,60.59,60.61,51899.0,54.5583,54.5673,54.5133,54.5313,51899.0
2017-04-20 14:40:00,60.61,60.63,60.58,60.6,41757.0,54.5313,54.5493,54.5043,54.5223,41757.0
2017-04-20 14:45:00,60.6,60.63,60.59,60.63,18409.0,54.5223,54.5493,54.5133,54.5493,18409.0
2017-04-20 14:50:00,60.63,60.65,60.6,60.62,23754.0,54.5493,54.5673,54.5223,54.5403,23754.0
2017-04-20 14:55:00,60.62,60.63,60.6,60.61,19601.0,54.5403,54.5493,54.5223,54.5313,19601.0
2017-04-20 15:00:00,60.61,60.61,60.55,60.59,15018.0,54.5313,54.5313,54.4773,54.5133,15018.0
2017-04-20 15:05:00,60.59,60.63,60.58,60.61,16547.0,54.5133,54.5493,54.5043,54.5313,16547.0
2017-04-20 15:10:00,60.62,60.63,60.58,60.6,41315.0,54.5403,54.5493,54.5043,54.5223,41315.0
2017-04-20 15:15:00,60.6,60.62,60.58,60.6,18059.0,54.5223,54.5403,54.5043,54.5223,18059.0
2017-04-20 15:20:00,60.6,60.61,60.56,60.6,18079.0,54.5223,54.5313,54.4863,54.5223,18079.0
2017-04-20 15:25:00,60.6,60.65,60.59,60.64,69035.0,54.5223,54.5673,54.5133,54.5583,69035.0
2017-04-20 15:30:00,60.64,60.65,60.61,60.63,41629.0,54.5583,54.5673,54.5313,54.5493,41629.0
2017-04-20 15:35:00,60.63,60.64,60.62,60.64,41827.0,54.5493,54.5583,54.5403,54.5583,41827.0
2017-04-20 15:40:00,60.64,60.7,60.62,60.68,92479.0,54.5583,54.6122,54.5403,54.5942,92479.0
2017-04-20 15:45:00,60.68,60.7,60.65,60.67,88999.0,54.5942,54.6122,54.5673,54.5853,88999.0
2017-04-20 15:50:00,60.66,60.7,60.64,60.65,112247.0,54.5763,54.6122,54.5583,54.5673,112247.0
2017-04-20 15:55:00,60.65,60.69,60.62,60.64,96276.0,54.5673,54.6032,54.5403,54.5583,96276.0
2017-04-21 09:30:00,60.57,60.74,60.49,60.59,176177.0,54.4953,54.6482,54.4233,54.5133,176177.0
2017-04-21 09:35:00,60.62,60.69,60.59,60.68,7428.0,54.5403,54.6032,54.5133,54.5942,7428.0
2017-04-21 09:40:00,60.68,60.75,60.63,60.74,18954.0,54.5942,54.6572,54.5493,54.6482,18954.0
2017-04-21 09:45:00,60.74,60.74,60.64,60.64,23879.0,54.6482,54.6482,54.5583,54.5583,23879.0
2017-04-21 09:50:00,60.64,60.71,60.63,60.66,14133.0,54.5583,54.6212,54.5493,54.5763,14133.0
2017-04-21 09:55:00,60.66,60.66,60.63,60.66,6277.0,54.5763,54.5763,54.5493,54.5763,6277.0
2017-04-21 10:00:00,60.65,60.71,60.65,60.71,11024.0,54.5673,54.6212,54.5673,54.6212,11024.0
2017-04-21 10:05:00,60.73,60.81,60.72,60.8,16613.0,54.6392,54.7112,54.6302,54.7022,16613.0
2017-04-21 10:10:00,60.8,60.81,60.73,60.73,12985.0,54.7022,54.7112,54.6392,54.6392,12985.0
2017-04-21 10:15:00,60.74,60.82,60.74,60.81,11854.0,54.6482,54.7202,54.6482,54.7112,11854.0
2017-04-21 10:20:00,60.83,60.87,60.82,60.84,10388.0,54.7292,54.7652,54.7202,54.7382,10388.0
2017-04-21 10:25:00,60.84,60.84,60.79,60.81,6116.0,54.7382,54.7382,54.6932,54.7112,6116.0
2017-04-21 10:30:00,60.81,60.81,60.76,60.77,17819.0,54.7112,54.7112,54.6662,54.6752,17819.0
2017-04-21 10:35:00,60.76,60.8,60.76,60.8,60129.0,54.6662,54.7022,54.6662,54.7022,60129.0
2017-04-21 10:40:00,60.79,60.79,60.74,60.77,37016.0,54.6932,54.6932,54.6482,54.6752,37016.0
2017-04-21 10:45:00,60.77,60.83,60.76,60.76,14988.0,54.6752,54.7292,54.6662,54.6662,14988.0
2017-04-21 10:50:00,60.77,60.79,60.75,60.79,5525.0,54.6752,54.6932,54.6572,54.6932,5525.0
2017-04-21 10:55:00,60.79,60.82,60.76,60.82,12569.0,54.6932,54.7202,54.6662,54.7202,12569.0
2017-04-21 11:00:00,60.81,60.81,60.73,60.74,51010.0,54.7112,54.7112,54.6392,54.6482,51010.0
2017-04-21 11:05:00,60.73,60.74,60.7,60.71,11811.0,54.6392,54.6482,54.6122,54.6212,11811.0
2017-04-21 11:10:00,60.71,60.74,60.68,60.69,14363.0,54.6212,54.6482,54.5942,54.6032,14363.0
2017-04-21 11:15:00,60.68,60.71,60.64,60.71,15152.0,54.5942,54.6212,54.5583,54.6212,15152.0
2017-04-21 11:20:00,60.71,60.73,60.69,60.7,14933.0,54.6212,54.6392,54.6032,54.6122,14933.0
2017-04-21 11:25:00,60.71,60.71,60.66,60.7,11227.0,54.6212,54.6212,54.5763,54.6122,11227.0
2017-04-21 11:30:00,60.71,60.75,60.68,60.74,112897.0,54.6212,54.6572,54.5942,54.6482,112897.0
2017-04-21 11:35:00,60.74,60.76,60.69,60.7,9623.0,54.6482,54.6662,54.6032,54.6122,9623.0
2017-04-21 11:40:00,60.7,60.73,60.67,60.72,3756.0,54.6122,54.6392,54.5853,54.6302,3756.0
2017-04-21 11:45:00,60.72,60.74,60.7,60.72,12657.0,54.6302,54.6482,54.6122,54.6302,12657.0
2017-04-21 11:50:00,60.71,60.71,60.65,60.69,7304.0,54.6212,54.6212,54.5673,54.6032,7304.0
2017-04-21 11:55:00,60.68,60.7,60.67,60.69,7330.0,54.5942,54.6122,54.5853,54.6032,7330.0
2017-04-21 12:00:00,60.69,60.71,60.66,60.66,6590.0,54.6032,54.6212,54.5763,54.5763,6590.0
2017-04-21 12:05:00,60.66,60.66,60.63,60.66,8183.0,54.5763,54.5763,54.5493,54.5763,8183.0
2017-04-21 12:10:00,60.65,60.66,60.56,60.58,11288.0,54.5673,54.5763,54.4863,54.5043,11288.0
2017-04-21 12:15:00,60.59,60.6,60.57,60.59,4589.0,54.5133,54.5223,54.4953,54.5133,4589.0
2017-04-21 12:20:00,60.58,60.6,60.57,60.57,5778.0,54.5043,54.5223,54.4953,54.4953,5778.0
2017-04-21 12:25:00,60.58,60.59,60.5,60.51,28016.0,54.5043,54.5133,54.4323,54.4413,28016.0
2017-04-21 12:30:00,60.51,60.53,60.5,60.53,10346.0,54.4413,54.4593,54.4323,54.4593,10346.0
2017-04-21 12:35:00,60.53,60.55,60.51,60.54,5886.0,54.4593,54.4773,54.4413,54.4683,5886.0
2017-04-21 12:40:00,60.54,60.54,60.51,60.51,6555.0,54.4683,54.4683,54.4413,54.4413,6555.0
2017-04-21 12:45:00,60.51,60.51,60.46,60.46,15280.0,54.4413,54.4413,54.3963,54.3963,15280.0
2017-04-21 12:50:00,60.46,60.49,60.43,60.43,9490.0,54.3963,54.4233,54.3693,54.3693,9490.0
2017-04-21 12:55:00,60.44,60.45,60.39,60.39,5397.0,54.3783,54.3873,54.3333,54.3333,5397.0
2017-04-21 13:00:00,60.4,60.42,60.38,60.4,4898.0,54.3423,54.3603,54.3243,54.3423,4898.0
2017-04-21 13:05:00,60.39,60.39,60.34,60.35,10489.0,54.3333,54.3333,54.2883,54.2973,10489.0
2017-04-21 13:10:00,60.36,60.36,60.21,60.24,18548.0,54.3063,54.3063,54.1714,54.1984,18548.0
2017-04-21 13:15:00,60.24,60.25,60.16,60.16,11111.0,54.1984,54.2074,54.1264,54.1264,11111.0
2017-04-21 13:20:00,60.16,60.2,60.15,60.2,9057.0,54.1264,54.1624,54.1174,54.1624,9057.0
2017-04-21 13:25:00,60.21,60.24,60.19,60.22,6297.0,54.1714,54.1984,54.1534,54.1804,6297.0
2017-04-21 13:30:00,60.22,60.28,60.22,60.25,7124.0,54.1804,54.2344,54.1804,54.2074,7124.0
2017-04-21 13:35:00,60.24,60.27,60.23,60.27,11315.0,54.1984,54.2254,54.1894,54.2254,11315.0
2017-04-21 13:40:00,60.26,60.29,60.25,60.28,8152.0,54.2164,54.2434,54.2074,54.2344,8152.0
2017-04-21 13:45:00,60.27,60.33,60.27,60.31,4251.0,54.2254,54.2793,54.2254,54.2614,4251.0
2017-04-21 13:50:00,60.32,60.35,60.31,60.33,6980.0,54.2704,54.2973,54.2614,54.2793,6980.0
2017-04-21 13:55:00,60.33,60.5,60.33,60.48,18347.0,54.2793,54.4323,54.2793,54.4143,18347.0
2017-04-21 14:00:00,60.47,60.49,60.42,60.44,11038.0,54.4053,54.4233,54.3603,54.3783,11038.0
2017-04-21 14:05:00,60.44,60.46,60.43,60.45,8091.0,54.3783,54.3963,54.3693,54.3873,8091.0
2017-04-21 14:10:00,60.44,60.48,60.42,60.45,5900.0,54.3783,54.4143,54.3603,54.3873,5900.0
2017-04-21 14:15:00,60.46,60.47,60.42,60.43,6241.0,54.3963,54.4053,54.3603,54.3693,6241.0
2017-04-21 14:20:00,60.43,60.52,60.43,60.52,51931.0,54.3693,54.4503,54.3693,54.4503,51931.0
2017-04-21 14:25:00,60.53,60.59,60.52,60.58,11794.0,54.4593,54.5133,54.4503,54.5043,11794.0
2017-04-21 14:30:00,60.59,60.62,60.57,60.62,10571.0,54.5133,54.5403,54.4953,54.5403,10571.0
2017-04-21 14:35:00,60.62,60.62,60.57,60.61,5241.0,54.5403,54.5403,54.4953,54.5313,5241.0
2017-04-21 14:40:00,60.61,60.62,60.57,60.58,20436.0,54.5313,54.5403,54.4953,54.5043,20436.0
2017-04-21 14:45:00,60.57,60.59,60.53,60.54,8822.0,54.4953,54.5133,54.4593,54.4683,8822.0
2017-04-21 14:50:00,60.54,60.54,60.5,60.53,14965.0,54.4683,54.4683,54.4323,54.4593,14965.0
2017-04-21 14:55:00,60.52,60.56,60.51,60.54,9214.0,54.4503,54.4863,54.4413,54.4683,9214.0
2017-04-21 15:00:00,60.55,60.58,60.51,60.54,11397.0,54.4773,54.5043,54.4413,54.4683,11397.0
2017-04-21 15:05:00,60.55,60.55,60.45,60.5,13627.0,54.4773,54.4773,54.3873,54.4323,13627.0
2017-04-21 15:10:00,60.5,60.5,60.43,60.48,11260.0,54.4323,54.4323,54.3693,54.4143,11260.0
2017-04-21 15:15:00,60.47,60.49,60.46,60.47,9137.0,54.4053,54.4233,54.3963,54.4053,9137.0
2017-04-21 15:20:00,60.48,60.48,60.44,60.44,10841.0,54.4143,54.4143,54.3783,54.3783,10841.0
2017-04-21 15:25:00,60.44,60.49,60.44,60.47,17192.0,54.3783,54.4233,54.3783,54.4053,17192.0
2017-04-21 15:30:00,60.47,60.47,60.41,60.42,20871.0,54.4053,54.4053,54.3513,54.3603,20871.0
2017-04-21 15:35:00,60.42,60.49,60.42,60.47,25331.0,54.3603,54.4233,54.3603,54.4053,25331.0
2017-04-21 15:40:00,60.47,60.54,60.46,60.53,30889.0,54.4053,54.4683,54.3963,54.4593,30889.0
2017-04-21 15:45:00,60.54,60.56,60.53,60.55,32771.0,54.4683,54.4863,54.4593,54.4773,32771.0
2017-04-21 15:50:00,60.55,60.55,60.47,60.47,30459.0,54.4773,54.4773,54.4053,54.4053,30459.0
2017-04-21 15:55:00,60.48,60.49,60.41,60.42,98614.0,54.4143,54.4233,54.3513,54.3603,98614.0
2017-04-24 09:30:00,61.38,61.55,61.14,61.27,62014.0,55.224,55.377,55.0081,55.1251,62014.0
2017-04-24 09:35:00,61.26,61.28,61.08,61.17,19297.0,55.1161,55.1341,54.9541,55.0351,19297.0
2017-04-24 09:40:00,61.19,61.36,61.16,61.33,33911.0,55.0531,55.206,55.0261,55.1791,33911.0
2017-04-24 09:45:00,61.34,61.4,61.33,61.39,46478.0,55.1881,55.242,55.1791,55.233,46478.0
2017-04-24 09:50:00,61.39,61.41,61.24,61.26,37297.0,55.233,55.251,55.0981,55.1161,37297.0
2017-04-24 09:55:00,61.27,61.31,61.23,61.24,28579.0,55.1251,55.1611,55.0891,55.0981,28579.0
2017-04-24 10:00:00,61.25,61.27,61.16,61.24,41607.0,55.1071,55.1251,55.0261,55.0981,41607.0
2017-04-24 10:05:00,61.23,61.25,61.15,61.21,17572.0,55.0891,55.1071,55.0171,55.0711,17572.0
2017-04-24 10:10:00,61.2,61.26,61.14,61.26,13205.0,55.0621,55.1161,55.0081,55.1161,13205.0
2017-04-24 10:15:00,61.24,61.26,61.13,61.2,22156.0,55.0981,55.1161,54.9991,55.0621,22156.0
2017-04-24 10:20:00,61.21,61.24,61.15,61.17,26196.0,55.0711,55.0981,55.0171,55.0351,26196.0
2017-04-24 10:25:00,61.16,61.24,61.15,61.23,10032.0,55.0261,55.0981,55.0171,55.0891,10032.0
2017-04-24 10:30:00,61.24,61.25,61.13,61.13,16822.0,55.0981,55.1071,54.9991,54.9991,16822.0
2017-04-24 10:35:00,61.13,61.16,61.05,61.12,35534.0,54.9991,55.0261,54.9271,54.9901,35534.0
2017-04-24 10:40:00,61.13,61.2,61.12,61.16,6725.0,54.9991,55.0621,54.9901,55.0261,6725.0
2017-04-24 10:45:00,61.16,61.2,61.15,61.16,11460.0,55.0261,55.0621,55.0171,55.0261,11460.0
2017-04-24 10:50:00,61.15,61.16,61.1,61.13,8905.0,55.0171,55.0261,54.9721,54.9991,8905.0
2017-04-24 10:55:00,61.15,61.18,61.12,61.12,8576.0,55.0171,55.0441,54.9901,54.9901,8576.0
2017-04-24 11:00:00,61.1,61.11,61.08,61.09,8300.0,54.9721,54.9811,54.9541,54.9631,8300.0
2017-04-24 11:05:00,61.09,61.09,60.99,60.99,17753.0,54.9631,54.9631,54.8732,54.8732,17753.0
2017-04-24 11:10:00,61.0,61.02,60.99,61.01,25098.0,54.8822,54.9001,54.8732,54.8912,25098.0
2017-04-24 11:15:00,61.02,61.02,60.87,60.88,43447.0,54.9001,54.9001,54.7652,54.7742,43447.0
2017-04-24 11:20:00,60.88,60.9,60.81,60.82,15184.0,54.7742,54.7922,54.7112,54.7202,15184.0
2017-04-24 11:25:00,60.82,60.82,60.77,60.78,25820.0,54.7202,54.7202,54.6752,54.6842,25820.0
2017-04-24 11:30:00,60.78,60.78,60.7,60.75,22544.0,54.6842,54.6842,54.6122,54.6572,22544.0
2017-04-24 11:35:00,60.74,60.76,60.71,60.75,25606.0,54.6482,54.6662,54.6212,54.6572,25606.0
2017-04-24 11:40:00,60.76,60.77,60.67,60.72,23023.0,54.6662,54.6752,54.5853,54.6302,23023.0
2017-04-24 11:45:00,60.72,60.74,60.65,60.72,21061.0,54.6302,54.6482,54.5673,54.6302,21061.0
2017-04-24 11:50:00,60.73,60.75,60.65,60.71,18749.0,54.6392,54.6572,54.5673,54.6212,18749.0
2017-04-24 11:55:00,60.71,60.73,60.61,60.63,17369.0,54.6212,54.6392,54.5313,54.5493,17369.0
2017-04-24 12:00:00,60.63,60.71,60.63,60.69,13810.0,54.5493,54.6212,54.5493,54.6032,13810.0
2017-04-24 12:05:00,60.69,60.69,60.58,60.59,51765.0,54.6032,54.6032,54.5043,54.5133,51765.0
2017-04-24 12:10:00,60.6,60.6,60.54,60.55,34711.0,54.5223,54.5223,54.4683,54.4773,34711.0
2017-04-24 12:15:00,60.55,60.6,60.54,60.6,39952.0,54.4773,54.5223,54.4683,54.5223,39952.0
2017-04-24 12:20:00,60.6,60.66,60.58,60.66,11115.0,54.5223,54.5763,54.5043,54.5763,11115.0
2017-04-24 12:25:00,60.66,60.7,60.66,60.7,10604.0,54.5763,54.6122,54.5763,54.6122,10604.0
2017-04-24 12:30:00,60.72,60.72,60.68,60.71,10006.0,54.6302,54.6302,54.5942,54.6212,10006.0
2017-04-24 12:35:00,60.71,60.76,60.68,60.74,11358.0,54.6212,54.6662,54.5942,54.6482,11358.0
2017-04-24 12:40:00,60.74,60.76,60.71,60.71,12210.0,54.6482,54.6662,54.6212,54.6212,12210.0
2017-04-24 12:45:00,60.7,60.75,60.7,60.71,8073.0,54.6122,54.6572,54.6122,54.6212,8073.0
2017-04-24 12:50:00,60.72,60.75,60.71,60.75,4470.0,54.6302,54.6572,54.6212,54.6572,4470.0
2017-04-24 12:55:00,60.74,60.74,60.67,60.69,8307.0,54.6482,54.6482,54.5853,54.6032,8307.0
2017-04-24 13:00:00,60.69,60.71,60.66,60.66,28796.0,54.6032,54.6212,54.5763,54.5763,28796.0
2017-04-24 13:05:00,60.66,60.66,60.59,60.61,17670.0,54.5763,54.5763,54.5133,54.5313,17670.0
2017-04-24 13:10:00,60.6,60.65,60.6,60.64,11354.0,54.5223,54.5673,54.5223,54.5583,11354.0
2017-04-24 13:15:00,60.64,60.69,60.63,60.69,9507.0,54.5583,54.6032,54.5493,54.6032,9507.0
2017-04-24 13:20:00,60.68,60.71,60.67,60.68,18286.0,54.5942,54.6212,54.5853,54.5942,18286.0
2017-04-24 13:25:00,60.69,60.7,60.68,60.69,12453.0,54.6032,54.6122,54.5942,54.6032,12453.0
2017-04-24 13:30:00,60.7,60.71,60.68,60.7,11372.0,54.6122,54.6212,54.5942,54.6122,11372.0
2017-04-24 13:35:00,60.7,60.7,60.67,60.67,13257.0,54.6122,54.6122,54.5853,54.5853,13257.0
2017-04-24 13:40:00,60.69,60.69,60.62,60.64,16749.0,54.6032,54.6032,54.5403,54.5583,16749.0
2017-04-24 13:45:00,60.64,60.65,60.6,60.65,11191.0,54.5583,54.5673,54.5223,54.5673,11191.0
2017-04-24 13:50:00,60.65,60.65,60.6,60.62,18390.0,54.5673,54.5673,54.5223,54.5403,18390.0
2017-04-24 13:55:00,60.61,60.62,60.6,60.62,16234.0,54.5313,54.5403,54.5223,54.5403,16234.0
2017-04-24 14:00:00,60.62,60.68,60.62,60.64,19829.0,54.5403,54.5942,54.5403,54.5583,19829.0
2017-04-24 14:05:00,60.64,60.7,60.63,60.7,7781.0,54.5583,54.6122,54.5493,54.6122,7781.0
2017-04-24 14:10:00,60.7,60.71,60.65,60.67,11660.0,54.6122,54.6212,54.5673,54.5853,11660.0
2017-04-24 14:15:00,60.67,60.74,60.66,60.7,22939.0,54.5853,54.6482,54.5763,54.6122,22939.0
2017-04-24 14:20:00,60.71,60.74,60.7,60.71,10262.0,54.6212,54.6482,54.6122,54.6212,10262.0
2017-04-24 14:25:00,60.71,60.73,60.69,60.73,12168.0,54.6212,54.6392,54.6032,54.6392,12168.0
2017-04-24 14:30:00,60.73,60.75,60.67,60.7,43679.0,54.6392,54.6572,54.5853,54.6122,43679.0
2017-04-24 14:35:00,60.69,60.7,60.66,60.69,17306.0,54.6032,54.6122,54.5763,54.6032,17306.0
2017-04-24 14:40:00,60.7,60.7,60.61,60.63,27892.0,54.6122,54.6122,54.5313,54.5493,27892.0
2017-04-24 14:45:00,60.63,60.63,60.58,60.59,17973.0,54.5493,54.5493,54.5043,54.5133,17973.0
2017-04-24 14:50:00,60.6,60.64,60.57,60.57,29981.0,54.5223,54.5583,54.4953,54.4953,29981.0
2017-04-24 14:55:00,60.57,60.59,60.54,60.55,33128.0,54.4953,54.5133,54.4683,54.4773,33128.0
2017-04-24 15:00:00,60.55,60.56,60.51,60.53,70171.0,54.4773,54.4863,54.4413,54.4593,70171.0
2017-04-24 15:05:00,60.53,60.61,60.52,60.61,46696.0,54.4593,54.5313,54.4503,54.5313,46696.0
2017-04-24 15:10:00,60.6,60.6,60.56,60.57,53622.0,54.5223,54.5223,54.4863,54.4953,53622.0
2017-04-24 15:15:00,60.57,60.58,60.55,60.56,44009.0,54.4953,54.5043,54.4773,54.4863,44009.0
2017-04-24 15:20:00,60.56,60.58,60.54,60.55,45145.0,54.4863,54.5043,54.4683,54.4773,45145.0
2017-04-24 15:25:00,60.55,60.55,60.51,60.52,71837.0,54.4773,54.4773,54.4413,54.4503,71837.0
2017-04-24 15:30:00,60.52,60.53,60.5,60.52,76580.0,54.4503,54.4593,54.4323,54.4503,76580.0
2017-04-24 15:35:00,60.52,60.59,60.51,60.57,87693.0,54.4503,54.5133,54.4413,54.4953,87693.0
2017-04-24 15:40:00,60.57,60.57,60.52,60.53,90168.0,54.4953,54.4953,54.4503,54.4593,90168.0
2017-04-24 15:45:00,60.53,60.62,60.52,60.6,72733.0,54.4593,54.5403,54.4503,54.5223,72733.0
2017-04-24 15:50:00,60.6,60.65,60.59,60.63,60335.0,54.5223,54.5673,54.5133,54.5493,60335.0
2017-04-24 15:55:00,60.63,60.63,60.57,60.57,140763.0,54.5493,54.5493,54.4953,54.4953,140763.0
2017-04-25 09:30:00,61.11,61.28,60.96,61.26,36019.0,54.9811,55.1341,54.8462,55.1161,36019.0
2017-04-25 09:35:00,61.27,61.34,61.21,61.27,32206.0,55.1251,55.1881,55.0711,55.1251,32206.0
2017-04-25 09:40:00,61.28,61.33,61.21,61.26,18000.0,55.1341,55.1791,55.0711,55.1161,18000.0
2017-04-25 09:45:00,61.26,61.27,61.16,61.22,12639.0,55.1161,55.1251,55.0261,55.0801,12639.0
2017-04-25 09:50:00,61.22,61.22,61.09,61.1,12570.0,55.0801,55.0801,54.9631,54.9721,12570.0
2017-04-25 09:55:00,61.1,61.31,61.09,61.29,26187.0,54.9721,55.1611,54.9631,55.1431,26187.0
2017-04-25 10:00:00,61.27,61.3,61.22,61.23,12849.0,55.1251,55.1521,55.0801,55.0891,12849.0
2017-04-25 10:05:00,61.23,61.38,61.23,61.37,9945.0,55.0891,55.224,55.0891,55.215,9945.0
2017-04-25 10:10:00,61.37,61.4,61.32,61.32,12288.0,55.215,55.242,55.1701,55.1701,12288.0
2017-04-25 10:15:00,61.33,61.38,61.29,61.36,13844.0,55.1791,55.224,55.1431,55.206,13844.0
2017-04-25 10:20:00,61.36,61.37,61.33,61.34,10626.0,55.206,55.215,55.1791,55.1881,10626.0
2017-04-25 10:25:00,61.36,61.4,61.29,61.3,25108.0,55.206,55.242,55.1431,55.1521,25108.0
2017-04-25 10:30:00,61.3,61.33,61.27,61.29,20244.0,55.1521,55.1791,55.1251,55.1431,20244.0
2017-04-25 10:35:00,61.3,61.32,61.23,61.23,11679.0,55.1521,55.1701,55.0891,55.0891,11679.0
2017-04-25 10:40:00,61.24,61.25,61.19,61.2,12290.0,55.0981,55.1071,55.0531,55.0621,12290.0
2017-04-25 10:45:00,61.21,61.21,61.16,61.16,8115.0,55.0711,55.0711,55.0261,55.0261,8115.0
2017-04-25 10:50:00,61.16,61.26,61.15,61.25,19032.0,55.0261,55.1161,55.0171,55.1071,19032.0
2017-04-25 10:55:00,61.25,61.27,61.24,61.26,9782.0,55.1071,55.1251,55.0981,55.1161,9782.0
2017-04-25 11:00:00,61.26,61.3,61.26,61.3,12705.0,55.1161,55.1521,55.1161,55.1521,12705.0
2017-04-25 11:05:00,61.3,61.33,61.27,61.27,10260.0,55.1521,55.1791,55.1251,55.1251,10260.0
2017-04-25 11:10:00,61.27,61.3,61.27,61.28,8825.0,55.1251,55.1521,55.1251,55.1341,8825.0
2017-04-25 11:15:00,61.28,61.31,61.26,61.31,13206.0,55.1341,55.1611,55.1161,55.1611,13206.0
2017-04-25 11:20:00,61.3,61.31,61.22,61.27,9700.0,55.1521,55.1611,55.0801,55.1251,9700.0
2017-04-25 11:25:00,61.28,61.3,61.23,61.26,10829.0,55.1341,55.1521,55.0891,55.1161,10829.0
2017-04-25 11:30:00,61.27,61.3,61.26,61.29,13465.0,55.1251,55.1521,55.1161,55.1431,13465.0
2017-04-25 11:35:00,61.29,61.3,61.24,61.24,9504.0,55.1431,55.1521,55.0981,55.0981,9504.0
2017-04-25 11:40:00,61.25,61.26,61.22,61.23,10518.0,55.1071,55.1161,55.0801,55.0891,10518.0
2017-04-25 11:45:00,61.23,61.23,61.17,61.2,16006.0,55.0891,55.0891,55.0351,55.0621,16006.0
2017-04-25 11:50:00,61.2,61.21,61.19,61.2,7100.0,55.0621,55.0711,55.0531,55.0621,7100.0
2017-04-25 11:55:00,61.2,61.23,61.2,61.22,14552.0,55.0621,55.0891,55.0621,55.0801,14552.0
2017-04-25 12:00:00,61.21,61.23,61.19,61.19,15196.0,55.0711,55.0891,55.0531,55.0531,15196.0
2017-04-25 12:05:00,61.2,61.24,61.18,61.19,5771.0,55.0621,55.0981,55.0441,55.0531,5771.0
2017-04-25 12:10:00,61.19,61.19,61.15,61.16,8695.0,55.0531,55.0531,55.0171,55.0261,8695.0
2017-04-25 12:15:00,61.16,61.26,61.16,61.25,36489.0,55.0261,55.1161,55.0261,55.1071,36489.0
2017-04-25 12:20:00,61.24,61.27,61.24,61.25,13703.0,55.0981,55.1251,55.0981,55.1071,13703.0
2017-04-25 12:25:00,61.26,61.26,61.21,61.22,7059.0,55.1161,55.1161,55.0711,55.0801,7059.0
2017-04-25 12:30:00,61.21,61.22,61.12,61.12,10299.0,55.0711,55.0801,54.9901,54.9901,10299.0
2017-04-25 12:35:00,61.11,61.15,61.09,61.14,9357.0,54.9811,55.0171,54.9631,55.0081,9357.0
2017-04-25 12:40:00,61.14,61.19,61.14,61.16,8857.0,55.0081,55.0531,55.0081,55.0261,8857.0
2017-04-25 12:45:00,61.15,61.19,61.15,61.17,4401.0,55.0171,55.0531,55.0171,55.0351,4401.0
2017-04-25 12:50:00,61.16,61.19,61.14,61.14,12465.0,55.0261,55.0531,55.0081,55.0081,12465.0
2017-04-25 12:55:00,61.13,61.16,61.08,61.09,10200.0,54.9991,55.0261,54.9541,54.9631,10200.0
2017-04-25 13:00:00,61.09,61.14,61.08,61.13,14401.0,54.9631,55.0081,54.9541,54.9991,14401.0
2017-04-25 13:05:00,61.12,61.15,61.11,61.13,17042.0,54.9901,55.0171,54.9811,54.9991,17042.0
2017-04-25 13:10:00,61.13,61.15,61.11,61.12,18784.0,54.9991,55.0171,54.9811,54.9901,18784.0
2017-04-25 13:15:00,61.13,61.15,61.13,61.15,3670.0,54.9991,55.0171,54.9991,55.0171,3670.0
2017-04-25 13:20:00,61.15,61.15,61.09,61.12,13110.0,55.0171,55.0171,54.9631,54.9901,13110.0
2017-04-25 13:25:00,61.13,61.13,61.08,61.11,12314.0,54.9991,54.9991,54.9541,54.9811,12314.0
2017-04-25 13:30:00,61.11,61.12,61.08,61.12,8472.0,54.9811,54.9901,54.9541,54.9901,8472.0
2017-04-25 13:35:00,61.11,61.13,61.1,61.11,11009.0,54.9811,54.9991,54.9721,54.9811,11009.0
2017-04-25 13:40:00,61.11,61.14,61.1,61.13,13619.0,54.9811,55.0081,54.9721,54.9991,13619.0
2017-04-25 13:45:00,61.12,61.18,61.1,61.16,14356.0,54.9901,55.0441,54.9721,55.0261,14356.0
2017-04-25 13:50:00,61.15,61.16,61.14,61.15,8288.0,55.0171,55.0261,55.0081,55.0171,8288.0
2017-04-25 13:55:00,61.15,61.18,61.15,61.18,4678.0,55.0171,55.0441,55.0171,55.0441,4678.0
2017-04-25 14:00:00,61.18,61.18,61.14,61.17,13064.0,55.0441,55.0441,55.0081,55.0351,13064.0
2017-04-25 14:05:00,61.17,61.18,61.15,61.17,12437.0,55.0351,55.0441,55.0171,55.0351,12437.0
2017-04-25 14:10:00,61.18,61.18,61.13,61.13,16410.0,55.0441,55.0441,54.9991,54.9991,16410.0
2017-04-25 14:15:00,61.14,61.15,61.12,61.13,12328.0,55.0081,55.0171,54.9901,54.9991,12328.0
2017-04-25 14:20:00,61.12,61.13,61.11,61.12,6436.0,54.9901,54.9991,54.9811,54.9901,6436.0
2017-04-25 14:25:00,61.12,61.15,61.11,61.15,13472.0,54.9901,55.0171,54.9811,55.0171,13472.0
2017-04-25 14:30:00,61.15,61.2,61.15,61.18,13921.0,55.0171,55.0621,55.0171,55.0441,13921.0
2017-04-25 14:35:00,61.2,61.21,61.18,61.21,7647.0,55.0621,55.0711,55.0441,55.0711,7647.0
2017-04-25 14:40:00,61.2,61.22,61.17,61.21,12366.0,55.0621,55.0801,55.0351,55.0711,12366.0
2017-04-25 14:45:00,61.22,61.24,61.2,61.22,22067.0,55.0801,55.0981,55.0621,55.0801,22067.0
2017-04-25 14:50:00,61.21,61.21,61.13,61.14,15588.0,55.0711,55.0711,54.9991,55.0081,15588.0
2017-04-25 14:55:00,61.13,61.14,61.09,61.13,8725.0,54.9991,55.0081,54.9631,54.9991,8725.0
2017-04-25 15:00:00,61.12,61.17,61.11,61.14,10705.0,54.9901,55.0351,54.9811,55.0081,10705.0
2017-04-25 15:05:00,61.14,61.18,61.12,61.16,18489.0,55.0081,55.0441,54.9901,55.0261,18489.0
2017-04-25 15:10:00,61.16,61.16,61.11,61.12,17662.0,55.0261,55.0261,54.9811,54.9901,17662.0
2017-04-25 15:15:00,61.12,61.13,61.1,61.12,28728.0,54.9901,54.9991,54.9721,54.9901,28728.0
2017-04-25 15:20:00,61.12,61.17,61.12,61.13,30053.0,54.9901,55.0351,54.9901,54.9991,30053.0
2017-04-25 15:25:00,61.13,61.14,61.09,61.1,32944.0,54.9991,55.0081,54.9631,54.9721,32944.0
2017-04-25 15:30:00,61.1,61.11,61.07,61.1,30742.0,54.9721,54.9811,54.9451,54.9721,30742.0
2017-04-25 15:35:00,61.1,61.11,61.05,61.08,41705.0,54.9721,54.9811,54.9271,54.9541,41705.0
2017-04-25 15:40:00,61.08,61.1,61.05,61.05,32721.0,54.9541,54.9721,54.9271,54.9271,32721.0
2017-04-25 15:45:00,61.05,61.08,61.03,61.06,41307.0,54.9271,54.9541,54.9091,54.9361,41307.0
2017-04-25 15:50:00,61.07,61.07,60.99,61.02,47202.0,54.9451,54.9451,54.8732,54.9001,47202.0
2017-04-25 15:55:00,61.01,61.02,60.97,60.97,141467.0,54.8912,54.9001,54.8552,54.8552,141467.0
2017-04-26 09:30:00,61.07,61.22,60.98,61.01,29393.0,54.9451,55.0801,54.8642,54.8912,29393.0
2017-04-26 09:35:00,61.05,61.1,61.0,61.0,14312.0,54.9271,54.9721,54.8822,54.8822,14312.0
2017-04-26 09:40:00,61.04,61.09,61.01,61.09,9436.0,54.9181,54.9631,54.8912,54.9631,9436.0
2017-04-26 09:45:00,61.09,61.13,61.0,61.0,33088.0,54.9631,54.9991,54.8822,54.8822,33088.0
2017-04-26 09:50:00,61.02,61.04,60.99,61.01,17154.0,54.9001,54.9181,54.8732,54.8912,17154.0
2017-04-26 09:55:00,61.02,61.08,61.01,61.06,11491.0,54.9001,54.9541,54.8912,54.9361,11491.0
2017-04-26 10:00:00,61.05,61.05,60.98,61.0,13483.0,54.9271,54.9271,54.8642,54.8822,13483.0
2017-04-26 10:05:00,61.01,61.02,60.99,61.0,11201.0,54.8912,54.9001,54.8732,54.8822,11201.0
2017-04-26 10:10:00,61.01,61.1,60.98,61.07,23511.0,54.8912,54.9721,54.8642,54.9451,23511.0
2017-04-26 10:15:00,61.07,61.1,61.05,61.09,16047.0,54.9451,54.9721,54.9271,54.9631,16047.0
2017-04-26 10:20:00,61.09,61.15,61.08,61.13,23110.0,54.9631,55.0171,54.9541,54.9991,23110.0
2017-04-26 10:25:00,61.12,61.13,61.08,61.12,27629.0,54.9901,54.9991,54.9541,54.9901,27629.0
2017-04-26 10:30:00,61.11,61.12,61.06,61.07,27139.0,54.9811,54.9901,54.9361,54.9451,27139.0
2017-04-26 10:35:00,61.08,61.14,61.06,61.13,20761.0,54.9541,55.0081,54.9361,54.9991,20761.0
2017-04-26 10:40:00,61.12,61.13,61.08,61.11,34026.0,54.9901,54.9991,54.9541,54.9811,34026.0
2017-04-26 10:45:00,61.11,61.13,61.09,61.09,24897.0,54.9811,54.9991,54.9631,54.9631,24897.0
2017-04-26 10:50:00,61.11,61.14,61.11,61.11,12900.0,54.9811,55.0081,54.9811,54.9811,12900.0
2017-04-26 10:55:00,61.11,61.19,61.11,61.18,14006.0,54.9811,55.0531,54.9811,55.0441,14006.0
2017-04-26 11:00:00,61.18,61.18,61.12,61.17,10005.0,55.0441,55.0441,54.9901,55.0351,10005.0
2017-04-26 11:05:00,61.17,61.2,61.16,61.2,10280.0,55.0351,55.0621,55.0261,55.0621,10280.0
2017-04-26 11:10:00,61.2,61.22,61.18,61.2,19031.0,55.0621,55.0801,55.0441,55.0621,19031.0
2017-04-26 11:15:00,61.19,61.21,61.18,61.19,10807.0,55.0531,55.0711,55.0441,55.0531,10807.0
2017-04-26 11:20:00,61.2,61.31,61.19,61.31,18570.0,55.0621,55.1611,55.0531,55.1611,18570.0
2017-04-26 11:25:00,61.31,61.4,61.3,61.4,35053.0,55.1611,55.242,55.1521,55.242,35053.0
2017-04-26 11:30:00,61.4,61.44,61.39,61.41,20818.0,55.242,55.278,55.233,55.251,20818.0
2017-04-26 11:35:00,61.41,61.41,61.37,61.39,9187.0,55.251,55.251,55.215,55.233,9187.0
2017-04-26 11:40:00,61.38,61.39,61.26,61.26,17960.0,55.224,55.233,55.1161,55.1161,17960.0
2017-04-26 11:45:00,61.27,61.3,61.14,61.14,18496.0,55.1251,55.1521,55.0081,55.0081,18496.0
2017-04-26 11:50:00,61.14,61.18,61.13,61.18,18959.0,55.0081,55.0441,54.9991,55.0441,18959.0
2017-04-26 11:55:00,61.17,61.21,61.15,61.21,24193.0,55.0351,55.0711,55.0171,55.0711,24193.0
2017-04-26 12:00:00,61.2,61.27,61.18,61.25,10603.0,55.0621,55.1251,55.0441,55.1071,10603.0
2017-04-26 12:05:00,61.25,61.33,61.24,61.32,10337.0,55.1071,55.1791,55.0981,55.1701,10337.0
2017-04-26 12:10:00,61.31,61.37,61.31,61.35,8368.0,55.1611,55.215,55.1611,55.1971,8368.0
2017-04-26 12:15:00,61.35,61.41,61.32,61.4,31731.0,55.1971,55.251,55.1701,55.242,31731.0
2017-04-26 12:20:00,61.39,61.4,61.37,61.38,13852.0,55.233,55.242,55.215,55.224,13852.0
2017-04-26 12:25:00,61.37,61.38,61.3,61.3,9070.0,55.215,55.224,55.1521,55.1521,9070.0
2017-04-26 12:30:00,61.3,61.35,61.28,61.35,6372.0,55.1521,55.1971,55.1341,55.1971,6372.0
2017-04-26 12:35:00,61.34,61.34,61.31,61.34,59115.0,55.1881,55.1881,55.1611,55.1881,59115.0
2017-04-26 12:40:00,61.34,61.37,61.34,61.37,9209.0,55.1881,55.215,55.1881,55.215,9209.0
2017-04-26 12:45:00,61.37,61.4,61.35,61.35,14780.0,55.215,55.242,55.1971,55.1971,14780.0
2017-04-26 12:50:00,61.34,61.38,61.34,61.38,8217.0,55.1881,55.224,55.1881,55.224,8217.0
2017-04-26 12:55:00,61.39,61.42,61.38,61.41,17575.0,55.233,55.26,55.224,55.251,17575.0
2017-04-26 13:00:00,61.42,61.43,61.4,61.41,7518.0,55.26,55.269,55.242,55.251,7518.0
2017-04-26 13:05:00,61.41,61.45,61.41,61.45,10673.0,55.251,55.287,55.251,55.287,10673.0
2017-04-26 13:10:00,61.45,61.47,61.44,61.46,6660.0,55.287,55.305,55.278,55.296,6660.0
2017-04-26 13:15:00,61.46,61.46,61.44,61.46,5993.0,55.296,55.296,55.278,55.296,5993.0
2017-04-26 13:20:00,61.46,61.47,61.45,61.45,9177.0,55.296,55.305,55.287,55.287,9177.0
2017-04-26 13:25:00,61.46,61.46,61.41,61.43,11893.0,55.296,55.296,55.251,55.269,11893.0
2017-04-26 13:30:00,61.42,61.43,61.36,61.38,7878.0,55.26,55.269,55.206,55.224,7878.0
2017-04-26 13:35:00,61.37,61.44,61.37,61.43,5809.0,55.215,55.278,55.215,55.269,5809.0
2017-04-26 13:40:00,61.42,61.47,61.37,61.45,17313.0,55.26,55.305,55.215,55.287,17313.0
2017-04-26 13:45:00,61.45,61.45,61.33,61.35,12658.0,55.287,55.287,55.1791,55.1971,12658.0
2017-04-26 13:50:00,61.36,61.41,61.34,61.38,3710.0,55.206,55.251,55.1881,55.224,3710.0
2017-04-26 13:55:00,61.37,61.37,61.3,61.3,7409.0,55.215,55.215,55.1521,55.1521,7409.0
2017-04-26 14:00:00,61.31,61.31,61.23,61.27,11102.0,55.1611,55.1611,55.0891,55.1251,11102.0
2017-04-26 14:05:00,61.24,61.28,61.22,61.26,7306.0,55.0981,55.1341,55.0801,55.1161,7306.0
2017-04-26 14:10:00,61.28,61.3,61.25,61.28,6081.0,55.1341,55.1521,55.1071,55.1341,6081.0
2017-04-26 14:15:00,61.31,61.33,61.27,61.3,7727.0,55.1611,55.1791,55.1251,55.1521,7727.0
2017-04-26 14:20:00,61.29,61.32,61.27,61.28,7233.0,55.1431,55.1701,55.1251,55.1341,7233.0
2017-04-26 14:25:00,61.29,61.33,61.26,61.31,7893.0,55.1431,55.1791,55.1161,55.1611,7893.0
2017-04-26 14:30:00,61.32,61.39,61.32,61.37,12073.0,55.1701,55.233,55.1701,55.215,12073.0
2017-04-26 14:35:00,61.37,61.37,61.29,61.29,12328.0,55.215,55.215,55.1431,55.1431,12328.0
2017-04-26 14:40:00,61.3,61.36,61.29,61.36,13214.0,55.1521,55.206,55.1431,55.206,13214.0
2017-04-26 14:45:00,61.36,61.37,61.33,61.34,12314.0,55.206,55.215,55.1791,55.1881,12314.0
2017-04-26 14:50:00,61.34,61.36,61.33,61.33,10265.0,55.1881,55.206,55.1791,55.1791,10265.0
2017-04-26 14:55:00,61.32,61.34,61.3,61.31,7447.0,55.1701,55.1881,55.1521,55.1611,7447.0
2017-04-26 15:00:00,61.31,61.33,61.3,61.33,5465.0,55.1611,55.1791,55.1521,55.1791,5465.0
2017-04-26 15:05:00,61.33,61.37,61.32,61.35,17843.0,55.1791,55.215,55.1701,55.1971,17843.0
2017-04-26 15:10:00,61.36,61.38,61.34,61.35,10136.0,55.206,55.224,55.1881,55.1971,10136.0
2017-04-26 15:15:00,61.34,61.35,61.32,61.32,8819.0,55.1881,55.1971,55.1701,55.1701,8819.0
2017-04-26 15:20:00,61.32,61.34,61.3,61.33,12274.0,55.1701,55.1881,55.1521,55.1791,12274.0
2017-04-26 15:25:00,61.33,61.34,61.29,61.32,13216.0,55.1791,55.1881,55.1431,55.1701,13216.0
2017-04-26 15:30:00,61.32,61.33,61.26,61.29,21284.0,55.1701,55.1791,55.1161,55.1431,21284.0
2017-04-26 15:35:00,61.29,61.29,61.18,61.19,23045.0,55.1431,55.1431,55.0441,55.0531,23045.0
2017-04-26 15:40:00,61.19,61.24,61.16,61.21,34686.0,55.0531,55.0981,55.0261,55.0711,34686.0
2017-04-26 15:45:00,61.21,61.22,61.15,61.16,39199.0,55.0711,55.0801,55.0171,55.0261,39199.0
2017-04-26 15:50:00,61.16,61.18,61.09,61.09,46876.0,55.0261,55.0441,54.9631,54.9631,46876.0
2017-04-26 15:55:00,61.1,61.16,61.09,61.12,98804.0,54.9721,55.0261,54.9631,54.9901,98804.0
2017-04-27 09:30:00,61.19,61.19,60.73,60.76,49148.0,55.0531,55.0531,54.6392,54.6662,49148.0
2017-04-27 09:35:00,60.79,60.81,60.66,60.72,62720.0,54.6932,54.7112,54.5763,54.6302,62720.0
2017-04-27 09:40:00,60.74,60.74,60.59,60.67,30183.0,54.6482,54.6482,54.5133,54.5853,30183.0
2017-04-27 09:45:00,60.65,60.65,60.51,60.51,22197.0,54.5673,54.5673,54.4413,54.4413,22197.0
2017-04-27 09:50:00,60.51,60.53,60.21,60.21,26997.0,54.4413,54.4593,54.1714,54.1714,26997.0
2017-04-27 09:55:00,60.22,60.23,60.14,60.17,42086.0,54.1804,54.1894,54.1084,54.1354,42086.0
2017-04-27 10:00:00,60.15,60.37,60.15,60.33,59875.0,54.1174,54.3153,54.1174,54.2793,59875.0
2017-04-27 10:05:00,60.33,60.35,60.21,60.25,24056.0,54.2793,54.2973,54.1714,54.2074,24056.0
2017-04-27 10:10:00,60.26,60.38,60.22,60.37,27396.0,54.2164,54.3243,54.1804,54.3153,27396.0
2017-04-27 10:15:00,60.38,60.46,60.38,60.44,26154.0,54.3243,54.3963,54.3243,54.3783,26154.0
2017-04-27 10:20:00,60.44,60.5,60.39,60.49,29182.0,54.3783,54.4323,54.3333,54.4233,29182.0
2017-04-27 10:25:00,60.48,60.51,60.41,60.42,16494.0,54.4143,54.4413,54.3513,54.3603,16494.0
2017-04-27 10:30:00,60.42,60.57,60.4,60.56,38264.0,54.3603,54.4953,54.3423,54.4863,38264.0
2017-04-27 10:35:00,60.56,60.59,60.52,60.57,26085.0,54.4863,54.5133,54.4503,54.4953,26085.0
2017-04-27 10:40:00,60.57,60.58,60.48,60.51,40100.0,54.4953,54.5043,54.4143,54.4413,40100.0
2017-04-27 10:45:00,60.5,60.52,60.43,60.43,72114.0,54.4323,54.4503,54.3693,54.3693,72114.0
2017-04-27 10:50:00,60.42,60.45,60.39,60.42,45356.0,54.3603,54.3873,54.3333,54.3603,45356.0
2017-04-27 10:55:00,60.42,60.42,60.35,60.37,60036.0,54.3603,54.3603,54.2973,54.3153,60036.0
2017-04-27 11:00:00,60.36,60.46,60.35,60.44,29746.0,54.3063,54.3963,54.2973,54.3783,29746.0
2017-04-27 11:05:00,60.44,60.51,60.42,60.44,34574.0,54.3783,54.4413,54.3603,54.3783,34574.0
2017-04-27 11:10:00,60.45,60.54,60.45,60.54,24381.0,54.3873,54.4683,54.3873,54.4683,24381.0
2017-04-27 11:15:00,60.54,60.54,60.5,60.5,32486.0,54.4683,54.4683,54.4323,54.4323,32486.0
2017-04-27 11:20:00,60.5,60.52,60.47,60.5,15633.0,54.4323,54.4503,54.4053,54.4323,15633.0
2017-04-27 11:25:00,60.5,60.5,60.34,60.35,20752.0,54.4323,54.4323,54.2883,54.2973,20752.0
2017-04-27 11:30:00,60.36,60.36,60.23,60.28,27456.0,54.3063,54.3063,54.1894,54.2344,27456.0
2017-04-27 11:35:00,60.28,60.3,60.22,60.27,40408.0,54.2344,54.2524,54.1804,54.2254,40408.0
2017-04-27 11:40:00,60.27,60.29,60.24,60.27,22159.0,54.2254,54.2434,54.1984,54.2254,22159.0
2017-04-27 11:45:00,60.27,60.29,60.23,60.24,15277.0,54.2254,54.2434,54.1894,54.1984,15277.0
2017-04-27 11:50:00,60.24,60.24,60.19,60.21,16576.0,54.1984,54.1984,54.1534,54.1714,16576.0
2017-04-27 11:55:00,60.21,60.25,60.18,60.23,14969.0,54.1714,54.2074,54.1444,54.1894,14969.0
2017-04-27 12:00:00,60.23,60.31,60.23,60.29,23625.0,54.1894,54.2614,54.1894,54.2434,23625.0
2017-04-27 12:05:00,60.28,60.28,60.21,60.23,20387.0,54.2344,54.2344,54.1714,54.1894,20387.0
2017-04-27 12:10:00,60.23,60.24,60.2,60.22,16429.0,54.1894,54.1984,54.1624,54.1804,16429.0
2017-04-27 12:15:00,60.22,60.23,60.2,60.22,11033.0,54.1804,54.1894,54.1624,54.1804,11033.0
2017-04-27 12:20:00,60.22,60.22,60.19,60.2,14664.0,54.1804,54.1804,54.1534,54.1624,14664.0
2017-04-27 12:25:00,60.18,60.19,60.15,60.17,8490.0,54.1444,54.1534,54.1174,54.1354,8490.0
2017-04-27 12:30:00,60.16,60.25,60.16,60.24,10922.0,54.1264,54.2074,54.1264,54.1984,10922.0
2017-04-27 12:35:00,60.24,60.25,60.21,60.22,38466.0,54.1984,54.2074,54.1714,54.1804,38466.0
2017-04-27 12:40:00,60.23,60.25,60.21,60.24,22041.0,54.1894,54.2074,54.1714,54.1984,22041.0
2017-04-27 12:45:00,60.24,60.25,60.19,60.22,11829.0,54.1984,54.2074,54.1534,54.1804,11829.0
2017-04-27 12:50:00,60.21,60.33,60.21,60.32,13099.0,54.1714,54.2793,54.1714,54.2704,13099.0
2017-04-27 12:55:00,60.32,60.38,60.3,60.38,10614.0,54.2704,54.3243,54.2524,54.3243,10614.0
2017-04-27 13:00:00,60.38,60.38,60.31,60.32,16801.0,54.3243,54.3243,54.2614,54.2704,16801.0
2017-04-27 13:05:00,60.33,60.35,60.31,60.34,9977.0,54.2793,54.2973,54.2614,54.2883,9977.0
2017-04-27 13:10:00,60.34,60.39,60.31,60.32,11146.0,54.2883,54.3333,54.2614,54.2704,11146.0
2017-04-27 13:15:00,60.32,60.34,60.29,60.3,12471.0,54.2704,54.2883,54.2434,54.2524,12471.0
2017-04-27 13:20:00,60.3,60.31,60.28,60.29,11770.0,54.2524,54.2614,54.2344,54.2434,11770.0
2017-04-27 13:25:00,60.3,60.33,60.29,60.33,11861.0,54.2524,54.2793,54.2434,54.2793,11861.0
2017-04-27 13:30:00,60.34,60.36,60.3,60.32,10752.0,54.2883,54.3063,54.2524,54.2704,10752.0
2017-04-27 13:35:00,60.31,60.34,60.31,60.33,28577.0,54.2614,54.2883,54.2614,54.2793,28577.0
2017-04-27 13:40:00,60.33,60.33,60.29,60.29,10539.0,54.2793,54.2793,54.2434,54.2434,10539.0
2017-04-27 13:45:00,60.3,60.32,60.25,60.27,18618.0,54.2524,54.2704,54.2074,54.2254,18618.0
2017-04-27 13:50:00,60.26,60.26,60.22,60.23,19869.0,54.2164,54.2164,54.1804,54.1894,19869.0
2017-04-27 13:55:00,60.24,60.3,60.23,60.3,10585.0,54.1984,54.2524,54.1894,54.2524,10585.0
2017-04-27 14:00:00,60.29,60.29,60.25,60.25,16178.0,54.2434,54.2434,54.2074,54.2074,16178.0
2017-04-27 14:05:00,60.24,60.25,60.2,60.22,19615.0,54.1984,54.2074,54.1624,54.1804,19615.0
2017-04-27 14:10:00,60.22,60.23,60.2,60.21,15824.0,54.1804,54.1894,54.1624,54.1714,15824.0
2017-04-27 14:15:00,60.21,60.28,60.21,60.28,13545.0,54.1714,54.2344,54.1714,54.2344,13545.0
2017-04-27 14:20:00,60.28,60.28,60.24,60.25,17123.0,54.2344,54.2344,54.1984,54.2074,17123.0
2017-04-27 14:25:00,60.25,60.28,60.23,60.28,14468.0,54.2074,54.2344,54.1894,54.2344,14468.0
2017-04-27 14:30:00,60.28,60.33,60.27,60.29,29379.0,54.2344,54.2793,54.2254,54.2434,29379.0
2017-04-27 14:35:00,60.29,60.31,60.28,60.29,17239.0,54.2434,54.2614,54.2344,54.2434,17239.0
2017-04-27 14:40:00,60.28,60.3,60.25,60.29,19889.0,54.2344,54.2524,54.2074,54.2434,19889.0
2017-04-27 14:45:00,60.3,60.3,60.27,60.27,13914.0,54.2524,54.2524,54.2254,54.2254,13914.0
2017-04-27 14:50:00,60.28,60.29,60.25,60.29,16711.0,54.2344,54.2434,54.2074,54.2434,16711.0
2017-04-27 14:55:00,60.29,60.32,60.28,60.31,15122.0,54.2434,54.2704,54.2344,54.2614,15122.0
2017-04-27 15:00:00,60.3,60.3,60.23,60.23,22579.0,54.2524,54.2524,54.1894,54.1894,22579.0
2017-04-27 15:05:00,60.23,60.26,60.2,60.26,30563.0,54.1894,54.2164,54.1624,54.2164,30563.0
2017-04-27 15:10:00,60.26,60.28,60.24,60.25,20359.0,54.2164,54.2344,54.1984,54.2074,20359.0
2017-04-27 15:15:00,60.25,60.31,60.24,60.3,25731.0,54.2074,54.2614,54.1984,54.2524,25731.0
2017-04-27 15:20:00,60.31,60.31,60.26,60.3,44142.0,54.2614,54.2614,54.2164,54.2524,44142.0
2017-04-27 15:25:00,60.31,60.32,60.27,60.32,50647.0,54.2614,54.2704,54.2254,54.2704,50647.0
2017-04-27 15:30:00,60.32,60.33,60.29,60.3,34791.0,54.2704,54.2793,54.2434,54.2524,34791.0
2017-04-27 15:35:00,60.3,60.3,60.28,60.28,39416.0,54.2524,54.2524,54.2344,54.2344,39416.0
2017-04-27 15:40:00,60.28,60.3,60.27,60.28,41111.0,54.2344,54.2524,54.2254,54.2344,41111.0
2017-04-27 15:45:00,60.27,60.27,60.23,60.23,44314.0,54.2254,54.2254,54.1894,54.1894,44314.0
2017-04-27 15:50:00,60.23,60.24,60.13,60.21,129490.0,54.1894,54.1984,54.0994,54.1714,129490.0
2017-04-27 15:55:00,60.21,60.24,60.19,60.22,194219.0,54.1714,54.1984,54.1534,54.1804,194219.0
2017-04-28 09:30:00,60.21,60.37,60.17,60.19,29646.0,54.1714,54.3153,54.1354,54.1534,29646.0
2017-04-28 09:35:00,60.25,60.28,60.19,60.27,14708.0,54.2074,54.2344,54.1534,54.2254,14708.0
2017-04-28 09:40:00,60.26,60.32,60.2,60.31,12031.0,54.2164,54.2704,54.1624,54.2614,12031.0
2017-04-28 09:45:00,60.32,60.36,60.23,60.35,13565.0,54.2704,54.3063,54.1894,54.2973,13565.0
2017-04-28 09:50:00,60.34,60.43,60.34,60.43,14488.0,54.2883,54.3693,54.2883,54.3693,14488.0
2017-04-28 09:55:00,60.47,60.58,60.38,60.58,40711.0,54.4053,54.5043,54.3243,54.5043,40711.0
2017-04-28 10:00:00,60.58,60.58,60.53,60.54,15324.0,54.5043,54.5043,54.4593,54.4683,15324.0
2017-04-28 10:05:00,60.54,60.61,60.53,60.6,32623.0,54.4683,54.5313,54.4593,54.5223,32623.0
2017-04-28 10:10:00,60.6,60.64,60.58,60.64,25278.0,54.5223,54.5583,54.5043,54.5583,25278.0
2017-04-28 10:15:00,60.66,60.66,60.52,60.53,28140.0,54.5763,54.5763,54.4503,54.4593,28140.0
2017-04-28 10:20:00,60.53,60.56,60.39,60.43,49840.0,54.4593,54.4863,54.3333,54.3693,49840.0
2017-04-28 10:25:00,60.44,60.46,60.42,60.43,32178.0,54.3783,54.3963,54.3603,54.3693,32178.0
2017-04-28 10:30:00,60.44,60.44,60.39,60.43,24405.0,54.3783,54.3783,54.3333,54.3693,24405.0
2017-04-28 10:35:00,60.43,60.54,60.42,60.5,54730.0,54.3693,54.4683,54.3603,54.4323,54730.0
2017-04-28 10:40:00,60.5,60.51,60.45,60.49,78935.0,54.4323,54.4413,54.3873,54.4233,78935.0
2017-04-28 10:45:00,60.5,60.5,60.4,60.46,39773.0,54.4323,54.4323,54.3423,54.3963,39773.0
2017-04-28 10:50:00,60.46,60.47,60.43,60.45,34282.0,54.3963,54.4053,54.3693,54.3873,34282.0
2017-04-28 10:55:00,60.45,60.46,60.39,60.41,51711.0,54.3873,54.3963,54.3333,54.3513,51711.0
2017-04-28 11:00:00,60.41,60.46,60.38,60.42,27014.0,54.3513,54.3963,54.3243,54.3603,27014.0
2017-04-28 11:05:00,60.44,60.46,60.37,60.38,67250.0,54.3783,54.3963,54.3153,54.3243,67250.0
2017-04-28 11:10:00,60.38,60.41,60.26,60.26,37007.0,54.3243,54.3513,54.2164,54.2164,37007.0
2017-04-28 11:15:00,60.26,60.3,60.26,60.28,15530.0,54.2164,54.2524,54.2164,54.2344,15530.0
2017-04-28 11:20:00,60.28,60.28,60.18,60.23,20678.0,54.2344,54.2344,54.1444,54.1894,20678.0
2017-04-28 11:25:00,60.23,60.25,60.21,60.23,35372.0,54.1894,54.2074,54.1714,54.1894,35372.0
2017-04-28 11:30:00,60.22,60.23,60.12,60.16,86419.0,54.1804,54.1894,54.0904,54.1264,86419.0
2017-04-28 11:35:00,60.17,60.2,60.16,60.16,23404.0,54.1354,54.1624,54.1264,54.1264,23404.0
2017-04-28 11:40:00,60.17,60.19,60.1,60.1,18421.0,54.1354,54.1534,54.0724,54.0724,18421.0
2017-04-28 11:45:00,60.1,60.12,60.06,60.07,23038.0,54.0724,54.0904,54.0364,54.0454,23038.0
2017-04-28 11:50:00,60.08,60.15,60.08,60.14,20221.0,54.0544,54.1174,54.0544,54.1084,20221.0
2017-04-28 11:55:00,60.14,60.15,60.09,60.11,17599.0,54.1084,54.1174,54.0634,54.0814,17599.0
2017-04-28 12:00:00,60.11,60.15,60.1,60.15,45639.0,54.0814,54.1174,54.0724,54.1174,45639.0
2017-04-28 12:05:00,60.15,60.15,60.14,60.14,31386.0,54.1174,54.1174,54.1084,54.1084,31386.0
2017-04-28 12:10:00,60.14,60.2,60.13,60.19,64791.0,54.1084,54.1624,54.0994,54.1534,64791.0
2017-04-28 12:15:00,60.18,60.2,60.18,60.2,14829.0,54.1444,54.1624,54.1444,54.1624,14829.0
2017-04-28 12:20:00,60.2,60.2,60.16,60.2,28283.0,54.1624,54.1624,54.1264,54.1624,28283.0
2017-04-28 12:25:00,60.19,60.2,60.16,60.17,24116.0,54.1534,54.1624,54.1264,54.1354,24116.0
2017-04-28 12:30:00,60.17,60.2,60.16,60.2,19509.0,54.1354,54.1624,54.1264,54.1624,19509.0
2017-04-28 12:35:00,60.2,60.21,60.18,60.19,13770.0,54.1624,54.1714,54.1444,54.1534,13770.0
2017-04-28 12:40:00,60.18,60.2,60.14,60.2,15520.0,54.1444,54.1624,54.1084,54.1624,15520.0
2017-04-28 12:45:00,60.2,60.2,60.15,60.16,14892.0,54.1624,54.1624,54.1174,54.1264,14892.0
2017-04-28 12:50:00,60.17,60.17,60.15,60.16,12065.0,54.1354,54.1354,54.1174,54.1264,12065.0
2017-04-28 12:55:00,60.17,60.2,60.17,60.19,5778.0,54.1354,54.1624,54.1354,54.1534,5778.0
2017-04-28 13:00:00,60.2,60.2,60.17,60.2,12183.0,54.1624,54.1624,54.1354,54.1624,12183.0
2017-04-28 13:05:00,60.2,60.2,60.17,60.18,7785.0,54.1624,54.1624,54.1354,54.1444,7785.0
2017-04-28 13:10:00,60.19,60.19,60.16,60.18,8162.0,54.1534,54.1534,54.1264,54.1444,8162.0
2017-04-28 13:15:00,60.18,60.19,60.12,60.13,31531.0,54.1444,54.1534,54.0904,54.0994,31531.0
2017-04-28 13:20:00,60.14,60.16,60.14,60.15,12632.0,54.1084,54.1264,54.1084,54.1174,12632.0
2017-04-28 13:25:00,60.14,60.15,60.13,60.13,11966.0,54.1084,54.1174,54.0994,54.0994,11966.0
2017-04-28 13:30:00,60.14,60.15,60.11,60.13,15904.0,54.1084,54.1174,54.0814,54.0994,15904.0
2017-04-28 13:35:00,60.12,60.13,60.1,60.1,11919.0,54.0904,54.0994,54.0724,54.0724,11919.0
2017-04-28 13:40:00,60.1,60.1,60.07,60.09,9643.0,54.0724,54.0724,54.0454,54.0634,9643.0
2017-04-28 13:45:00,60.09,60.09,60.05,60.07,11675.0,54.0634,54.0634,54.0274,54.0454,11675.0
2017-04-28 13:50:00,60.07,60.08,60.05,60.06,13361.0,54.0454,54.0544,54.0274,54.0364,13361.0
2017-04-28 13:55:00,60.06,60.09,60.06,60.08,11950.0,54.0364,54.0634,54.0364,54.0544,11950.0
2017-04-28 14:00:00,60.08,60.1,60.07,60.08,27333.0,54.0544,54.0724,54.0454,54.0544,27333.0
2017-04-28 14:05:00,60.08,60.1,60.05,60.06,20276.0,54.0544,54.0724,54.0274,54.0364,20276.0
2017-04-28 14:10:00,60.05,60.07,60.03,60.05,18444.0,54.0274,54.0454,54.0094,54.0274,18444.0
2017-04-28 14:15:00,60.03,60.09,60.03,60.09,11546.0,54.0094,54.0634,54.0094,54.0634,11546.0
2017-04-28 14:20:00,60.09,60.1,60.08,60.1,8157.0,54.0634,54.0724,54.0544,54.0724,8157.0
2017-04-28 14:25:00,60.1,60.11,60.08,60.11,29616.0,54.0724,54.0814,54.0544,54.0814,29616.0
2017-04-28 14:30:00,60.11,60.14,60.1,60.13,22446.0,54.0814,54.1084,54.0724,54.0994,22446.0
2017-04-28 14:35:00,60.13,60.19,60.12,60.19,33328.0,54.0994,54.1534,54.0904,54.1534,33328.0
2017-04-28 14:40:00,60.18,60.2,60.14,60.15,18255.0,54.1444,54.1624,54.1084,54.1174,18255.0
2017-04-28 14:45:00,60.15,60.16,60.14,60.16,9966.0,54.1174,54.1264,54.1084,54.1264,9966.0
2017-04-28 14:50:00,60.15,60.18,60.15,60.17,7540.0,54.1174,54.1444,54.1174,54.1354,7540.0
2017-04-28 14:55:00,60.18,60.19,60.15,60.15,25138.0,54.1444,54.1534,54.1174,54.1174,25138.0
2017-04-28 15:00:00,60.16,60.2,60.15,60.2,11778.0,54.1264,54.1624,54.1174,54.1624,11778.0
2017-04-28 15:05:00,60.2,60.23,60.2,60.22,21693.0,54.1624,54.1894,54.1624,54.1804,21693.0
2017-04-28 15:10:00,60.22,60.26,60.21,60.24,25622.0,54.1804,54.2164,54.1714,54.1984,25622.0
2017-04-28 15:15:00,60.23,60.24,60.22,60.23,19290.0,54.1894,54.1984,54.1804,54.1894,19290.0
2017-04-28 15:20:00,60.23,60.23,60.21,60.22,10799.0,54.1894,54.1894,54.1714,54.1804,10799.0
2017-04-28 15:25:00,60.22,60.22,60.19,60.22,21107.0,54.1804,54.1804,54.1534,54.1804,21107.0
2017-04-28 15:30:00,60.21,60.27,60.2,60.26,39402.0,54.1714,54.2254,54.1624,54.2164,39402.0
2017-04-28 15:35:00,60.25,60.26,60.23,60.24,24806.0,54.2074,54.2164,54.1894,54.1984,24806.0
2017-04-28 15:40:00,60.24,60.24,60.19,60.23,50401.0,54.1984,54.1984,54.1534,54.1894,50401.0
2017-04-28 15:45:00,60.23,60.26,60.21,60.25,43046.0,54.1894,54.2164,54.1714,54.2074,43046.0
2017-04-28 15:50:00,60.26,60.26,60.22,60.26,96429.0,54.2164,54.2164,54.1804,54.2164,96429.0
2017-04-28 15:55:00,60.26,60.26,60.18,60.21,176732.0,54.2164,54.2164,54.1444,54.1714,176732.0
2017-05-01 09:30:00,60.5,60.56,60.37,60.48,47500.0,54.4323,54.4863,54.3153,54.4143,47500.0
2017-05-01 09:35:00,60.49,60.5,60.34,60.4,15284.0,54.4233,54.4323,54.2883,54.3423,15284.0
2017-05-01 09:40:00,60.37,60.41,60.34,60.35,12100.0,54.3153,54.3513,54.2883,54.2973,12100.0
2017-05-01 09:45:00,60.34,60.34,60.23,60.29,11623.0,54.2883,54.2883,54.1894,54.2434,11623.0
2017-05-01 09:50:00,60.26,60.34,60.26,60.29,16738.0,54.2164,54.2883,54.2164,54.2434,16738.0
2017-05-01 09:55:00,60.29,60.35,60.27,60.27,11301.0,54.2434,54.2973,54.2254,54.2254,11301.0
2017-05-01 10:00:00,60.26,60.32,60.22,60.28,34583.0,54.2164,54.2704,54.1804,54.2344,34583.0
2017-05-01 10:05:00,60.28,60.34,60.28,60.28,68853.0,54.2344,54.2883,54.2344,54.2344,68853.0
2017-05-01 10:10:00,60.27,60.34,60.26,60.33,50875.0,54.2254,54.2883,54.2164,54.2793,50875.0
2017-05-01 10:15:00,60.33,60.5,60.33,60.49,53209.0,54.2793,54.4323,54.2793,54.4233,53209.0
2017-05-01 10:20:00,60.48,60.48,60.38,60.39,82931.0,54.4143,54.4143,54.3243,54.3333,82931.0
2017-05-01 10:25:00,60.4,60.45,60.39,60.44,33047.0,54.3423,54.3873,54.3333,54.3783,33047.0
2017-05-01 10:30:00,60.44,60.52,60.43,60.52,26103.0,54.3783,54.4503,54.3693,54.4503,26103.0
2017-05-01 10:35:00,60.51,60.52,60.4,60.4,16065.0,54.4413,54.4503,54.3423,54.3423,16065.0
2017-05-01 10:40:00,60.4,60.43,60.36,60.43,18308.0,54.3423,54.3693,54.3063,54.3693,18308.0
2017-05-01 10:45:00,60.43,60.46,60.36,60.38,32914.0,54.3693,54.3963,54.3063,54.3243,32914.0
2017-05-01 10:50:00,60.39,60.4,60.36,60.38,24856.0,54.3333,54.3423,54.3063,54.3243,24856.0
2017-05-01 10:55:00,60.38,60.4,60.38,60.39,22651.0,54.3243,54.3423,54.3243,54.3333,22651.0
2017-05-01 11:00:00,60.39,60.4,60.33,60.35,54161.0,54.3333,54.3423,54.2793,54.2973,54161.0
2017-05-01 11:05:00,60.35,60.4,60.34,60.38,19009.0,54.2973,54.3423,54.2883,54.3243,19009.0
2017-05-01 11:10:00,60.37,60.4,60.36,60.37,14012.0,54.3153,54.3423,54.3063,54.3153,14012.0
2017-05-01 11:15:00,60.38,60.4,60.37,60.37,24289.0,54.3243,54.3423,54.3153,54.3153,24289.0
2017-05-01 11:20:00,60.37,60.39,60.35,60.36,20199.0,54.3153,54.3333,54.2973,54.3063,20199.0
2017-05-01 11:25:00,60.36,60.39,60.35,60.37,24774.0,54.3063,54.3333,54.2973,54.3153,24774.0
2017-05-01 11:30:00,60.37,60.46,60.35,60.46,47293.0,54.3153,54.3963,54.2973,54.3963,47293.0
2017-05-01 11:35:00,60.45,60.6,60.45,60.59,35308.0,54.3873,54.5223,54.3873,54.5133,35308.0
2017-05-01 11:40:00,60.58,60.64,60.57,60.63,130593.0,54.5043,54.5583,54.4953,54.5493,130593.0
2017-05-01 11:45:00,60.62,60.67,60.62,60.66,23319.0,54.5403,54.5853,54.5403,54.5763,23319.0
2017-05-01 11:50:00,60.66,60.69,60.63,60.64,14578.0,54.5763,54.6032,54.5493,54.5583,14578.0
2017-05-01 11:55:00,60.63,60.67,60.62,60.65,12050.0,54.5493,54.5853,54.5403,54.5673,12050.0
2017-05-01 12:00:00,60.65,60.67,60.63,60.64,11045.0,54.5673,54.5853,54.5493,54.5583,11045.0
2017-05-01 12:05:00,60.65,60.7,60.64,60.7,44520.0,54.5673,54.6122,54.5583,54.6122,44520.0
2017-05-01 12:10:00,60.7,60.72,60.68,60.68,23965.0,54.6122,54.6302,54.5942,54.5942,23965.0
2017-05-01 12:15:00,60.69,60.69,60.6,60.62,14570.0,54.6032,54.6032,54.5223,54.5403,14570.0
2017-05-01 12:20:00,60.62,60.65,60.6,60.64,7510.0,54.5403,54.5673,54.5223,54.5583,7510.0
2017-05-01 12:25:00,60.64,60.67,60.63,60.65,11484.0,54.5583,54.5853,54.5493,54.5673,11484.0
2017-05-01 12:30:00,60.65,60.65,60.63,60.64,7711.0,54.5673,54.5673,54.5493,54.5583,7711.0
2017-05-01 12:35:00,60.64,60.68,60.64,60.67,10000.0,54.5583,54.5942,54.5583,54.5853,10000.0
2017-05-01 12:40:00,60.66,60.67,60.65,60.65,6500.0,54.5763,54.5853,54.5673,54.5673,6500.0
2017-05-01 12:45:00,60.66,60.68,60.64,60.64,10812.0,54.5763,54.5942,54.5583,54.5583,10812.0
2017-05-01 12:50:00,60.64,60.64,60.44,60.53,62802.0,54.5583,54.5583,54.3783,54.4593,62802.0
2017-05-01 12:55:00,60.52,60.59,60.51,60.51,19028.0,54.4503,54.5133,54.4413,54.4413,19028.0
2017-05-01 13:00:00,60.52,60.54,60.47,60.48,25250.0,54.4503,54.4683,54.4053,54.4143,25250.0
2017-05-01 13:05:00,60.48,60.51,60.46,60.48,22591.0,54.4143,54.4413,54.3963,54.4143,22591.0
2017-05-01 13:10:00,60.48,60.5,60.46,60.48,13990.0,54.4143,54.4323,54.3963,54.4143,13990.0
2017-05-01 13:15:00,60.48,60.51,60.47,60.5,32379.0,54.4143,54.4413,54.4053,54.4323,32379.0
2017-05-01 13:20:00,60.5,60.5,60.48,60.49,21359.0,54.4323,54.4323,54.4143,54.4233,21359.0
2017-05-01 13:25:00,60.48,60.52,60.47,60.5,38313.0,54.4143,54.4503,54.4053,54.4323,38313.0
2017-05-01 13:30:00,60.5,60.57,60.49,60.56,35286.0,54.4323,54.4953,54.4233,54.4863,35286.0
2017-05-01 13:35:00,60.56,60.59,60.55,60.56,21655.0,54.4863,54.5133,54.4773,54.4863,21655.0
2017-05-01 13:40:00,60.56,60.62,60.56,60.62,18639.0,54.4863,54.5403,54.4863,54.5403,18639.0
2017-05-01 13:45:00,60.62,60.62,60.59,60.61,19303.0,54.5403,54.5403,54.5133,54.5313,19303.0
2017-05-01 13:50:00,60.61,60.61,60.58,60.58,12324.0,54.5313,54.5313,54.5043,54.5043,12324.0
2017-05-01 13:55:00,60.59,60.6,60.55,60.6,137308.0,54.5133,54.5223,54.4773,54.5223,137308.0
2017-05-01 14:00:00,60.61,60.68,60.61,60.67,40691.0,54.5313,54.5942,54.5313,54.5853,40691.0
2017-05-01 14:05:00,60.67,60.7,60.65,60.68,27262.0,54.5853,54.6122,54.5673,54.5942,27262.0
2017-05-01 14:10:00,60.69,60.71,60.67,60.7,24675.0,54.6032,54.6212,54.5853,54.6122,24675.0
2017-05-01 14:15:00,60.7,60.73,60.67,60.69,40855.0,54.6122,54.6392,54.5853,54.6032,40855.0
2017-05-01 14:20:00,60.69,60.71,60.67,60.69,29300.0,54.6032,54.6212,54.5853,54.6032,29300.0
2017-05-01 14:25:00,60.69,60.7,60.68,60.68,18474.0,54.6032,54.6122,54.5942,54.5942,18474.0
2017-05-01 14:30:00,60.67,60.69,60.66,60.68,24395.0,54.5853,54.6032,54.5763,54.5942,24395.0
2017-05-01 14:35:00,60.68,60.69,60.66,60.66,23031.0,54.5942,54.6032,54.5763,54.5763,23031.0
2017-05-01 14:40:00,60.66,60.68,60.64,60.64,21152.0,54.5763,54.5942,54.5583,54.5583,21152.0
2017-05-01 14:45:00,60.64,60.65,60.58,60.62,24777.0,54.5583,54.5673,54.5043,54.5403,24777.0
2017-05-01 14:50:00,60.62,60.63,60.6,60.61,25500.0,54.5403,54.5493,54.5223,54.5313,25500.0
2017-05-01 14:55:00,60.6,60.64,60.59,60.64,36097.0,54.5223,54.5583,54.5133,54.5583,36097.0
2017-05-01 15:00:00,60.64,60.65,60.62,60.64,30666.0,54.5583,54.5673,54.5403,54.5583,30666.0
2017-05-01 15:05:00,60.64,60.65,60.63,60.64,22074.0,54.5583,54.5673,54.5493,54.5583,22074.0
2017-05-01 15:10:00,60.64,60.65,60.62,60.63,28716.0,54.5583,54.5673,54.5403,54.5493,28716.0
2017-05-01 15:15:00,60.62,60.62,60.56,60.57,35536.0,54.5403,54.5403,54.4863,54.4953,35536.0
2017-05-01 15:20:00,60.56,60.57,60.53,60.54,35409.0,54.4863,54.4953,54.4593,54.4683,35409.0
2017-05-01 15:25:00,60.54,60.56,60.53,60.55,32379.0,54.4683,54.4863,54.4593,54.4773,32379.0
2017-05-01 15:30:00,60.55,60.61,60.55,60.59,39131.0,54.4773,54.5313,54.4773,54.5133,39131.0
2017-05-01 15:35:00,60.6,60.61,60.55,60.55,38546.0,54.5223,54.5313,54.4773,54.4773,38546.0
2017-05-01 15:40:00,60.56,60.57,60.55,60.56,40136.0,54.4863,54.4953,54.4773,54.4863,40136.0
2017-05-01 15:45:00,60.57,60.58,60.55,60.55,51107.0,54.4953,54.5043,54.4773,54.4773,51107.0
2017-05-01 15:50:00,60.55,60.56,60.49,60.5,151414.0,54.4773,54.4863,54.4233,54.4323,151414.0
2017-05-01 15:55:00,60.5,60.5,60.41,60.43,165279.0,54.4323,54.4323,54.3513,54.3693,165279.0
2017-05-02 09:30:00,60.62,60.64,60.51,60.63,34023.0,54.5403,54.5583,54.4413,54.5493,34023.0
2017-05-02 09:35:00,60.6,60.64,60.54,60.58,17641.0,54.5223,54.5583,54.4683,54.5043,17641.0
2017-05-02 09:40:00,60.58,60.6,60.53,60.55,33310.0,54.5043,54.5223,54.4593,54.4773,33310.0
2017-05-02 09:45:00,60.54,60.54,60.41,60.43,34125.0,54.4683,54.4683,54.3513,54.3693,34125.0
2017-05-02 09:50:00,60.42,60.53,60.4,60.46,69672.0,54.3603,54.4593,54.3423,54.3963,69672.0
2017-05-02 09:55:00,60.46,60.5,60.39,60.4,53610.0,54.3963,54.4323,54.3333,54.3423,53610.0
2017-05-02 10:00:00,60.39,60.41,60.28,60.3,30198.0,54.3333,54.3513,54.2344,54.2524,30198.0
2017-05-02 10:05:00,60.3,60.43,60.25,60.42,38147.0,54.2524,54.3693,54.2074,54.3603,38147.0
2017-05-02 10:10:00,60.42,60.47,60.38,60.41,132469.0,54.3603,54.4053,54.3243,54.3513,132469.0
2017-05-02 10:15:00,60.41,60.46,60.37,60.39,22203.0,54.3513,54.3963,54.3153,54.3333,22203.0
2017-05-02 10:20:00,60.4,60.4,60.36,60.36,24067.0,54.3423,54.3423,54.3063,54.3063,24067.0
2017-05-02 10:25:00,60.35,60.35,60.2,60.21,43282.0,54.2973,54.2973,54.1624,54.1714,43282.0
2017-05-02 10:30:00,60.21,60.32,60.21,60.31,35629.0,54.1714,54.2704,54.1714,54.2614,35629.0
2017-05-02 10:35:00,60.3,60.32,60.25,60.28,31272.0,54.2524,54.2704,54.2074,54.2344,31272.0
2017-05-02 10:40:00,60.28,60.31,60.28,60.31,25675.0,54.2344,54.2614,54.2344,54.2614,25675.0
2017-05-02 10:45:00,60.31,60.42,60.31,60.36,30642.0,54.2614,54.3603,54.2614,54.3063,30642.0
2017-05-02 10:50:00,60.35,60.52,60.34,60.49,22503.0,54.2973,54.4503,54.2883,54.4233,22503.0
2017-05-02 10:55:00,60.49,60.49,60.36,60.41,26246.0,54.4233,54.4233,54.3063,54.3513,26246.0
2017-05-02 11:00:00,60.41,60.51,60.4,60.48,24777.0,54.3513,54.4413,54.3423,54.4143,24777.0
2017-05-02 11:05:00,60.48,60.5,60.46,60.47,22695.0,54.4143,54.4323,54.3963,54.4053,22695.0
2017-05-02 11:10:00,60.47,60.47,60.43,60.47,15687.0,54.4053,54.4053,54.3693,54.4053,15687.0
2017-05-02 11:15:00,60.47,60.52,60.43,60.45,138148.0,54.4053,54.4503,54.3693,54.3873,138148.0
2017-05-02 11:20:00,60.45,60.5,60.44,60.48,20916.0,54.3873,54.4323,54.3783,54.4143,20916.0
2017-05-02 11:25:00,60.47,60.49,60.46,60.48,14862.0,54.4053,54.4233,54.3963,54.4143,14862.0
2017-05-02 11:30:00,60.47,60.5,60.46,60.5,18527.0,54.4053,54.4323,54.3963,54.4323,18527.0
2017-05-02 11:35:00,60.5,60.51,60.46,60.47,17065.0,54.4323,54.4413,54.3963,54.4053,17065.0
2017-05-02 11:40:00,60.47,60.5,60.45,60.47,18600.0,54.4053,54.4323,54.3873,54.4053,18600.0
2017-05-02 11:45:00,60.47,60.48,60.45,60.47,11979.0,54.4053,54.4143,54.3873,54.4053,11979.0
2017-05-02 11:50:00,60.47,60.47,60.43,60.43,13569.0,54.4053,54.4053,54.3693,54.3693,13569.0
2017-05-02 11:55:00,60.43,60.5,60.42,60.5,88284.0,54.3693,54.4323,54.3603,54.4323,88284.0
2017-05-02 12:00:00,60.5,60.63,60.5,60.63,38286.0,54.4323,54.5493,54.4323,54.5493,38286.0
2017-05-02 12:05:00,60.62,60.71,60.62,60.68,26249.0,54.5403,54.6212,54.5403,54.5942,26249.0
2017-05-02 12:10:00,60.67,60.68,60.65,60.66,16161.0,54.5853,54.5942,54.5673,54.5763,16161.0
2017-05-02 12:15:00,60.65,60.69,60.64,60.67,29204.0,54.5673,54.6032,54.5583,54.5853,29204.0
2017-05-02 12:20:00,60.66,60.69,60.64,60.68,20539.0,54.5763,54.6032,54.5583,54.5942,20539.0
2017-05-02 12:25:00,60.68,60.68,60.65,60.67,14497.0,54.5942,54.5942,54.5673,54.5853,14497.0
2017-05-02 12:30:00,60.66,60.68,60.66,60.67,11897.0,54.5763,54.5942,54.5763,54.5853,11897.0
2017-05-02 12:35:00,60.68,60.72,60.66,60.72,22699.0,54.5942,54.6302,54.5763,54.6302,22699.0
2017-05-02 12:40:00,60.72,60.73,60.7,60.73,9390.0,54.6302,54.6392,54.6122,54.6392,9390.0
2017-05-02 12:45:00,60.72,60.75,60.72,60.73,18263.0,54.6302,54.6572,54.6302,54.6392,18263.0
2017-05-02 12:50:00,60.73,60.76,60.72,60.73,12211.0,54.6392,54.6662,54.6302,54.6392,12211.0
2017-05-02 12:55:00,60.73,60.73,60.67,60.67,12420.0,54.6392,54.6392,54.5853,54.5853,12420.0
2017-05-02 13:00:00,60.68,60.71,60.66,60.67,11135.0,54.5942,54.6212,54.5763,54.5853,11135.0
2017-05-02 13:05:00,60.68,60.7,60.66,60.69,12700.0,54.5942,54.6122,54.5763,54.6032,12700.0
2017-05-02 13:10:00,60.68,60.69,60.66,60.68,11188.0,54.5942,54.6032,54.5763,54.5942,11188.0
2017-05-02 13:15:00,60.68,60.72,60.67,60.72,11720.0,54.5942,54.6302,54.5853,54.6302,11720.0
2017-05-02 13:20:00,60.72,60.74,60.7,60.73,11541.0,54.6302,54.6482,54.6122,54.6392,11541.0
2017-05-02 13:25:00,60.72,60.73,60.7,60.71,11255.0,54.6302,54.6392,54.6122,54.6212,11255.0
2017-05-02 13:30:00,60.7,60.72,60.7,60.71,8953.0,54.6122,54.6302,54.6122,54.6212,8953.0
2017-05-02 13:35:00,60.72,60.72,60.63,60.65,14624.0,54.6302,54.6302,54.5493,54.5673,14624.0
2017-05-02 13:40:00,60.64,60.65,60.63,60.65,6400.0,54.5583,54.5673,54.5493,54.5673,6400.0
2017-05-02 13:45:00,60.65,60.66,60.6,60.61,15905.0,54.5673,54.5763,54.5223,54.5313,15905.0
2017-05-02 13:50:00,60.61,60.64,60.59,60.63,32266.0,54.5313,54.5583,54.5133,54.5493,32266.0
2017-05-02 13:55:00,60.64,60.64,60.59,60.59,23704.0,54.5583,54.5583,54.5133,54.5133,23704.0
2017-05-02 14:00:00,60.59,60.61,60.58,60.6,55967.0,54.5133,54.5313,54.5043,54.5223,55967.0
2017-05-02 14:05:00,60.59,60.6,60.56,60.59,28745.0,54.5133,54.5223,54.4863,54.5133,28745.0
2017-05-02 14:10:00,60.59,60.6,60.58,60.59,31373.0,54.5133,54.5223,54.5043,54.5133,31373.0
2017-05-02 14:15:00,60.6,60.63,60.59,60.6,35625.0,54.5223,54.5493,54.5133,54.5223,35625.0
2017-05-02 14:20:00,60.6,60.6,60.57,60.6,35213.0,54.5223,54.5223,54.4953,54.5223,35213.0
2017-05-02 14:25:00,60.59,60.6,60.58,60.58,18187.0,54.5133,54.5223,54.5043,54.5043,18187.0
2017-05-02 14:30:00,60.59,60.6,60.55,60.6,54215.0,54.5133,54.5223,54.4773,54.5223,54215.0
2017-05-02 14:35:00,60.6,60.6,60.56,60.58,19480.0,54.5223,54.5223,54.4863,54.5043,19480.0
2017-05-02 14:40:00,60.58,60.6,60.56,60.59,29141.0,54.5043,54.5223,54.4863,54.5133,29141.0
2017-05-02 14:45:00,60.58,60.59,60.53,60.53,38173.0,54.5043,54.5133,54.4593,54.4593,38173.0
2017-05-02 14:50:00,60.53,60.53,60.5,60.5,39417.0,54.4593,54.4593,54.4323,54.4323,39417.0
2017-05-02 14:55:00,60.51,60.54,60.5,60.53,27657.0,54.4413,54.4683,54.4323,54.4593,27657.0
2017-05-02 15:00:00,60.53,60.53,60.48,60.49,38486.0,54.4593,54.4593,54.4143,54.4233,38486.0
2017-05-02 15:05:00,60.5,60.51,60.45,60.49,53160.0,54.4323,54.4413,54.3873,54.4233,53160.0
2017-05-02 15:10:00,60.49,60.52,60.48,60.52,75317.0,54.4233,54.4503,54.4143,54.4503,75317.0
2017-05-02 15:15:00,60.52,60.52,60.47,60.48,77838.0,54.4503,54.4503,54.4053,54.4143,77838.0
2017-05-02 15:20:00,60.47,60.51,60.46,60.47,48739.0,54.4053,54.4413,54.3963,54.4053,48739.0
2017-05-02 15:25:00,60.48,60.48,60.43,60.44,56000.0,54.4143,54.4143,54.3693,54.3783,56000.0
2017-05-02 15:30:00,60.43,60.45,60.4,60.42,67112.0,54.3693,54.3873,54.3423,54.3603,67112.0
2017-05-02 15:35:00,60.41,60.41,60.34,60.38,73786.0,54.3513,54.3513,54.2883,54.3243,73786.0
2017-05-02 15:40:00,60.38,60.46,60.37,60.46,86603.0,54.3243,54.3963,54.3153,54.3963,86603.0
2017-05-02 15:45:00,60.46,60.51,60.45,60.5,115772.0,54.3963,54.4413,54.3873,54.4323,115772.0
2017-05-02 15:50:00,60.49,60.56,60.49,60.55,108624.0,54.4233,54.4863,54.4233,54.4773,108624.0
2017-05-02 15:55:00,60.55,60.65,60.55,60.62,223503.0,54.4773,54.5673,54.4773,54.5403,223503.0
2017-05-03 09:30:00,59.97,60.53,59.75,60.14,27577.0,53.9555,54.4593,53.7575,54.1084,27577.0
2017-05-03 09:35:00,60.17,60.65,60.14,60.64,162228.0,54.1354,54.5673,54.1084,54.5583,162228.0
2017-05-03 09:40:00,60.63,60.75,60.55,60.68,45875.0,54.5493,54.6572,54.4773,54.5942,45875.0
2017-05-03 09:45:00,60.68,60.91,60.67,60.85,31991.0,54.5942,54.8012,54.5853,54.7472,31991.0
2017-05-03 09:50:00,60.84,61.0,60.7,60.91,26903.0,54.7382,54.8822,54.6122,54.8012,26903.0
2017-05-03 09:55:00,60.93,60.98,60.81,60.96,58184.0,54.8192,54.8642,54.7112,54.8462,58184.0
2017-05-03 10:00:00,60.99,61.02,60.81,60.86,63375.0,54.8732,54.9001,54.7112,54.7562,63375.0
2017-05-03 10:05:00,60.86,60.87,60.67,60.7,67220.0,54.7562,54.7652,54.5853,54.6122,67220.0
2017-05-03 10:10:00,60.69,60.72,60.43,60.43,92199.0,54.6032,54.6302,54.3693,54.3693,92199.0
2017-05-03 10:15:00,60.44,60.45,60.28,60.35,46499.0,54.3783,54.3873,54.2344,54.2973,46499.0
2017-05-03 10:20:00,60.35,60.38,60.19,60.26,45615.0,54.2973,54.3243,54.1534,54.2164,45615.0
2017-05-03 10:25:00,60.25,60.49,60.11,60.48,37093.0,54.2074,54.4233,54.0814,54.4143,37093.0
2017-05-03 10:30:00,60.46,60.51,60.4,60.45,41252.0,54.3963,54.4413,54.3423,54.3873,41252.0
2017-05-03 10:35:00,60.42,60.44,60.36,60.36,23329.0,54.3603,54.3783,54.3063,54.3063,23329.0
2017-05-03 10:40:00,60.39,60.44,60.33,60.37,35287.0,54.3333,54.3783,54.2793,54.3153,35287.0
2017-05-03 10:45:00,60.37,60.38,60.16,60.17,59815.0,54.3153,54.3243,54.1264,54.1354,59815.0
2017-05-03 10:50:00,60.18,60.19,59.94,59.95,51886.0,54.1444,54.1534,53.9285,53.9375,51886.0
2017-05-03 10:55:00,59.96,60.01,59.91,59.99,16654.0,53.9465,53.9914,53.9015,53.9734,16654.0
2017-05-03 11:00:00,59.99,60.03,59.93,59.95,36223.0,53.9734,54.0094,53.9195,53.9375,36223.0
2017-05-03 11:05:00,59.94,59.97,59.8,59.85,41770.0,53.9285,53.9555,53.8025,53.8475,41770.0
2017-05-03 11:10:00,59.85,59.86,59.79,59.84,19787.0,53.8475,53.8565,53.7935,53.8385,19787.0
2017-05-03 11:15:00,59.84,60.0,59.83,60.0,18314.0,53.8385,53.9824,53.8295,53.9824,18314.0
2017-05-03 11:20:00,60.02,60.21,60.02,60.12,86815.0,54.0004,54.1714,54.0004,54.0904,86815.0
2017-05-03 11:25:00,60.15,60.17,59.94,59.94,37251.0,54.1174,54.1354,53.9285,53.9285,37251.0
2017-05-03 11:30:00,59.91,59.97,59.75,59.78,66303.0,53.9015,53.9555,53.7575,53.7845,66303.0
2017-05-03 11:35:00,59.79,59.83,59.78,59.81,25076.0,53.7935,53.8295,53.7845,53.8115,25076.0
2017-05-03 11:40:00,59.82,59.82,59.76,59.76,26088.0,53.8205,53.8205,53.7665,53.7665,26088.0
2017-05-03 11:45:00,59.77,59.88,59.77,59.88,21137.0,53.7755,53.8745,53.7755,53.8745,21137.0
2017-05-03 11:50:00,59.88,59.96,59.88,59.89,22723.0,53.8745,53.9465,53.8745,53.8835,22723.0
2017-05-03 11:55:00,59.88,59.98,59.83,59.97,22469.0,53.8745,53.9645,53.8295,53.9555,22469.0
2017-05-03 12:00:00,59.94,59.95,59.9,59.95,29187.0,53.9285,53.9375,53.8925,53.9375,29187.0
2017-05-03 12:05:00,59.95,59.96,59.9,59.94,34665.0,53.9375,53.9465,53.8925,53.9285,34665.0
2017-05-03 12:10:00,59.93,59.96,59.92,59.94,23929.0,53.9195,53.9465,53.9105,53.9285,23929.0
2017-05-03 12:15:00,59.94,59.96,59.91,59.96,15853.0,53.9285,53.9465,53.9015,53.9465,15853.0
2017-05-03 12:20:00,59.96,60.0,59.93,59.99,24622.0,53.9465,53.9824,53.9195,53.9734,24622.0
2017-05-03 12:25:00,60.0,60.04,59.99,60.03,17665.0,53.9824,54.0184,53.9734,54.0094,17665.0
2017-05-03 12:30:00,60.03,60.03,59.89,59.92,21690.0,54.0094,54.0094,53.8835,53.9105,21690.0
2017-05-03 12:35:00,59.92,59.94,59.9,59.92,10580.0,53.9105,53.9285,53.8925,53.9105,10580.0
2017-05-03 12:40:00,59.92,59.93,59.84,59.87,17736.0,53.9105,53.9195,53.8385,53.8655,17736.0
2017-05-03 12:45:00,59.88,59.88,59.86,59.87,10202.0,53.8745,53.8745,53.8565,53.8655,10202.0
2017-05-03 12:50:00,59.86,59.88,59.82,59.84,7530.0,53.8565,53.8745,53.8205,53.8385,7530.0
2017-05-03 12:55:00,59.82,59.92,59.82,59.91,28727.0,53.8205,53.9105,53.8205,53.9015,28727.0
2017-05-03 13:00:00,59.91,59.95,59.9,59.95,17031.0,53.9015,53.9375,53.8925,53.9375,17031.0
2017-05-03 13:05:00,59.95,59.95,59.88,59.89,22669.0,53.9375,53.9375,53.8745,53.8835,22669.0
2017-05-03 13:10:00,59.91,59.95,59.91,59.95,10340.0,53.9015,53.9375,53.9015,53.9375,10340.0
2017-05-03 13:15:00,59.94,59.96,59.93,59.93,14783.0,53.9285,53.9465,53.9195,53.9195,14783.0
2017-05-03 13:20:00,59.93,59.98,59.93,59.93,15063.0,53.9195,53.9645,53.9195,53.9195,15063.0
2017-05-03 13:25:00,59.92,59.95,59.91,59.95,13564.0,53.9105,53.9375,53.9015,53.9375,13564.0
2017-05-03 13:30:00,59.95,59.96,59.92,59.93,16052.0,53.9375,53.9465,53.9105,53.9195,16052.0
2017-05-03 13:35:00,59.94,59.97,59.94,59.94,22828.0,53.9285,53.9555,53.9285,53.9285,22828.0
2017-05-03 13:40:00,59.94,60.04,59.93,60.04,23252.0,53.9285,54.0184,53.9195,54.0184,23252.0
2017-05-03 13:45:00,60.04,60.04,59.92,59.94,32908.0,54.0184,54.0184,53.9105,53.9285,32908.0
2017-05-03 13:50:00,59.94,59.97,59.91,59.92,22076.0,53.9285,53.9555,53.9015,53.9105,22076.0
2017-05-03 13:55:00,59.93,59.96,59.91,59.96,20368.0,53.9195,53.9465,53.9015,53.9465,20368.0
2017-05-03 14:00:00,59.97,60.32,59.97,60.21,41645.0,53.9555,54.2704,53.9555,54.1714,41645.0
2017-05-03 14:05:00,60.23,60.42,60.22,60.22,51166.0,54.1894,54.3603,54.1804,54.1804,51166.0
2017-05-03 14:10:00,60.25,60.28,60.17,60.21,22715.0,54.2074,54.2344,54.1354,54.1714,22715.0
2017-05-03 14:15:00,60.21,60.24,60.13,60.18,32359.0,54.1714,54.1984,54.0994,54.1444,32359.0
2017-05-03 14:20:00,60.16,60.18,60.07,60.18,32388.0,54.1264,54.1444,54.0454,54.1444,32388.0
2017-05-03 14:25:00,60.16,60.17,60.1,60.13,27740.0,54.1264,54.1354,54.0724,54.0994,27740.0
2017-05-03 14:30:00,60.13,60.13,60.0,60.06,40131.0,54.0994,54.0994,53.9824,54.0364,40131.0
2017-05-03 14:35:00,60.08,60.13,60.04,60.13,20991.0,54.0544,54.0994,54.0184,54.0994,20991.0
2017-05-03 14:40:00,60.13,60.18,60.1,60.16,24167.0,54.0994,54.1444,54.0724,54.1264,24167.0
2017-05-03 14:45:00,60.16,60.16,60.12,60.12,20883.0,54.1264,54.1264,54.0904,54.0904,20883.0
2017-05-03 14:50:00,60.13,60.14,60.07,60.07,38521.0,54.0994,54.1084,54.0454,54.0454,38521.0
2017-05-03 14:55:00,60.08,60.43,60.07,60.24,166540.0,54.0544,54.3693,54.0454,54.1984,166540.0
2017-05-03 15:00:00,60.24,60.27,60.11,60.16,50767.0,54.1984,54.2254,54.0814,54.1264,50767.0
2017-05-03 15:05:00,60.16,60.19,60.15,60.18,30378.0,54.1264,54.1534,54.1174,54.1444,30378.0
2017-05-03 15:10:00,60.17,60.18,60.13,60.18,31142.0,54.1354,54.1444,54.0994,54.1444,31142.0
2017-05-03 15:15:00,60.18,60.22,60.16,60.22,25933.0,54.1444,54.1804,54.1264,54.1804,25933.0
2017-05-03 15:20:00,60.21,60.21,60.12,60.13,41810.0,54.1714,54.1714,54.0904,54.0994,41810.0
2017-05-03 15:25:00,60.13,60.17,60.12,60.14,24949.0,54.0994,54.1354,54.0904,54.1084,24949.0
2017-05-03 15:30:00,60.15,60.17,60.14,60.16,37039.0,54.1174,54.1354,54.1084,54.1264,37039.0
2017-05-03 15:35:00,60.15,60.16,60.11,60.14,39954.0,54.1174,54.1264,54.0814,54.1084,39954.0
2017-05-03 15:40:00,60.14,60.19,60.13,60.17,47074.0,54.1084,54.1534,54.0994,54.1354,47074.0
2017-05-03 15:45:00,60.17,60.35,60.16,60.35,98913.0,54.1354,54.2973,54.1264,54.2973,98913.0
2017-05-03 15:50:00,60.34,60.35,60.26,60.3,134757.0,54.2883,54.2973,54.2164,54.2524,134757.0
2017-05-03 15:55:00,60.29,60.41,60.28,60.32,278003.0,54.2434,54.3513,54.2344,54.2704,278003.0
2017-05-04 09:30:00,60.57,60.8,60.39,60.74,55896.0,54.4953,54.7022,54.3333,54.6482,55896.0
2017-05-04 09:35:00,60.73,60.83,60.69,60.75,28009.0,54.6392,54.7292,54.6032,54.6572,28009.0
2017-05-04 09:40:00,60.75,60.78,60.72,60.75,45992.0,54.6572,54.6842,54.6302,54.6572,45992.0
2017-05-04 09:45:00,60.75,60.78,60.73,60.75,42078.0,54.6572,54.6842,54.6392,54.6572,42078.0
2017-05-04 09:50:00,60.75,60.8,60.73,60.75,109159.0,54.6572,54.7022,54.6392,54.6572,109159.0
2017-05-04 09:55:00,60.76,60.76,60.58,60.64,24102.0,54.6662,54.6662,54.5043,54.5583,24102.0
2017-05-04 10:00:00,60.63,60.65,60.52,60.59,33452.0,54.5493,54.5673,54.4503,54.5133,33452.0
2017-05-04 10:05:00,60.6,60.81,60.59,60.78,101677.0,54.5223,54.7112,54.5133,54.6842,101677.0
2017-05-04 10:10:00,60.78,60.86,60.72,60.73,64170.0,54.6842,54.7562,54.6302,54.6392,64170.0
2017-05-04 10:15:00,60.73,60.74,60.62,60.73,21401.0,54.6392,54.6482,54.5403,54.6392,21401.0
2017-05-04 10:20:00,60.73,60.87,60.73,60.84,32846.0,54.6392,54.7652,54.6392,54.7382,32846.0
2017-05-04 10:25:00,60.84,60.89,60.65,60.67,41014.0,54.7382,54.7832,54.5673,54.5853,41014.0
2017-05-04 10:30:00,60.67,60.67,60.59,60.6,20098.0,54.5853,54.5853,54.5133,54.5223,20098.0
2017-05-04 10:35:00,60.59,60.61,60.54,60.56,37925.0,54.5133,54.5313,54.4683,54.4863,37925.0
2017-05-04 10:40:00,60.55,60.55,60.49,60.55,18455.0,54.4773,54.4773,54.4233,54.4773,18455.0
2017-05-04 10:45:00,60.55,60.55,60.37,60.42,28207.0,54.4773,54.4773,54.3153,54.3603,28207.0
2017-05-04 10:50:00,60.41,60.42,60.32,60.32,34666.0,54.3513,54.3603,54.2704,54.2704,34666.0
2017-05-04 10:55:00,60.32,60.35,60.28,60.32,24563.0,54.2704,54.2973,54.2344,54.2704,24563.0
2017-05-04 11:00:00,60.32,60.5,60.31,60.35,60952.0,54.2704,54.4323,54.2614,54.2973,60952.0
2017-05-04 11:05:00,60.35,60.4,60.34,60.36,29188.0,54.2973,54.3423,54.2883,54.3063,29188.0
2017-05-04 11:10:00,60.37,60.37,60.28,60.3,25418.0,54.3153,54.3153,54.2344,54.2524,25418.0
2017-05-04 11:15:00,60.3,60.33,60.26,60.33,62631.0,54.2524,54.2793,54.2164,54.2793,62631.0
2017-05-04 11:20:00,60.33,60.35,60.31,60.32,22797.0,54.2793,54.2973,54.2614,54.2704,22797.0
2017-05-04 11:25:00,60.32,60.4,60.31,60.37,72034.0,54.2704,54.3423,54.2614,54.3153,72034.0
2017-05-04 11:30:00,60.38,60.48,60.38,60.42,35384.0,54.3243,54.4143,54.3243,54.3603,35384.0
2017-05-04 11:35:00,60.41,60.45,60.39,60.43,26672.0,54.3513,54.3873,54.3333,54.3693,26672.0
2017-05-04 11:40:00,60.43,60.51,60.42,60.5,16236.0,54.3693,54.4413,54.3603,54.4323,16236.0
2017-05-04 11:45:00,60.51,60.58,60.5,60.56,12825.0,54.4413,54.5043,54.4323,54.4863,12825.0
2017-05-04 11:50:00,60.56,60.58,60.53,60.55,17498.0,54.4863,54.5043,54.4593,54.4773,17498.0
2017-05-04 11:55:00,60.55,60.56,60.46,60.5,17309.0,54.4773,54.4863,54.3963,54.4323,17309.0
2017-05-04 12:00:00,60.49,60.54,60.41,60.41,19735.0,54.4233,54.4683,54.3513,54.3513,19735.0
2017-05-04 12:05:00,60.41,60.45,60.37,60.44,10314.0,54.3513,54.3873,54.3153,54.3783,10314.0
2017-05-04 12:10:00,60.43,60.45,60.4,60.41,15855.0,54.3693,54.3873,54.3423,54.3513,15855.0
2017-05-04 12:15:00,60.41,60.44,60.35,60.36,16087.0,54.3513,54.3783,54.2973,54.3063,16087.0
2017-05-04 12:20:00,60.36,60.48,60.36,60.47,14986.0,54.3063,54.4143,54.3063,54.4053,14986.0
2017-05-04 12:25:00,60.46,60.52,60.45,60.5,16864.0,54.3963,54.4503,54.3873,54.4323,16864.0
2017-05-04 12:30:00,60.5,60.52,60.47,60.49,21045.0,54.4323,54.4503,54.4053,54.4233,21045.0
2017-05-04 12:35:00,60.48,60.56,60.48,60.55,18520.0,54.4143,54.4863,54.4143,54.4773,18520.0
2017-05-04 12:40:00,60.55,60.67,60.55,60.65,32702.0,54.4773,54.5853,54.4773,54.5673,32702.0
2017-05-04 12:45:00,60.65,60.73,60.64,60.69,30262.0,54.5673,54.6392,54.5583,54.6032,30262.0
2017-05-04 12:50:00,60.7,60.81,60.67,60.81,20852.0,54.6122,54.7112,54.5853,54.7112,20852.0
2017-05-04 12:55:00,60.81,60.84,60.78,60.78,23542.0,54.7112,54.7382,54.6842,54.6842,23542.0
2017-05-04 13:00:00,60.78,60.78,60.72,60.73,18210.0,54.6842,54.6842,54.6302,54.6392,18210.0
2017-05-04 13:05:00,60.74,60.79,60.73,60.78,25018.0,54.6482,54.6932,54.6392,54.6842,25018.0
2017-05-04 13:10:00,60.79,60.81,60.73,60.75,36325.0,54.6932,54.7112,54.6392,54.6572,36325.0
2017-05-04 13:15:00,60.75,60.82,60.75,60.8,24427.0,54.6572,54.7202,54.6572,54.7022,24427.0
2017-05-04 13:20:00,60.79,60.94,60.79,60.9,41728.0,54.6932,54.8282,54.6932,54.7922,41728.0
2017-05-04 13:25:00,60.9,60.93,60.82,60.82,28742.0,54.7922,54.8192,54.7202,54.7202,28742.0
2017-05-04 13:30:00,60.82,60.85,60.76,60.79,20920.0,54.7202,54.7472,54.6662,54.6932,20920.0
2017-05-04 13:35:00,60.79,60.9,60.78,60.85,22885.0,54.6932,54.7922,54.6842,54.7472,22885.0
2017-05-04 13:40:00,60.84,60.87,60.83,60.87,20711.0,54.7382,54.7652,54.7292,54.7652,20711.0
2017-05-04 13:45:00,60.86,60.97,60.86,60.96,93662.0,54.7562,54.8552,54.7562,54.8462,93662.0
2017-05-04 13:50:00,60.95,60.95,60.85,60.91,16967.0,54.8372,54.8372,54.7472,54.8012,16967.0
2017-05-04 13:55:00,60.9,60.97,60.89,60.97,41821.0,54.7922,54.8552,54.7832,54.8552,41821.0
2017-05-04 14:00:00,60.97,60.99,60.94,60.97,19474.0,54.8552,54.8732,54.8282,54.8552,19474.0
2017-05-04 14:05:00,60.96,61.0,60.92,60.98,33584.0,54.8462,54.8822,54.8102,54.8642,33584.0
2017-05-04 14:10:00,60.98,60.99,60.88,60.89,48398.0,54.8642,54.8732,54.7742,54.7832,48398.0
2017-05-04 14:15:00,60.89,60.9,60.8,60.82,15144.0,54.7832,54.7922,54.7022,54.7202,15144.0
2017-05-04 14:20:00,60.81,60.86,60.77,60.86,21543.0,54.7112,54.7562,54.6752,54.7562,21543.0
2017-05-04 14:25:00,60.86,60.91,60.86,60.89,15338.0,54.7562,54.8012,54.7562,54.7832,15338.0
2017-05-04 14:30:00,60.89,60.91,60.87,60.91,28675.0,54.7832,54.8012,54.7652,54.8012,28675.0
2017-05-04 14:35:00,60.9,60.9,60.87,60.88,28030.0,54.7922,54.7922,54.7652,54.7742,28030.0
2017-05-04 14:40:00,60.88,60.9,60.85,60.87,13876.0,54.7742,54.7922,54.7472,54.7652,13876.0
2017-05-04 14:45:00,60.87,60.9,60.86,60.88,24053.0,54.7652,54.7922,54.7562,54.7742,24053.0
2017-05-04 14:50:00,60.88,60.88,60.84,60.84,14087.0,54.7742,54.7742,54.7382,54.7382,14087.0
2017-05-04 14:55:00,60.84,60.85,60.77,60.85,17532.0,54.7382,54.7472,54.6752,54.7472,17532.0
2017-05-04 15:00:00,60.84,60.87,60.8,60.87,32833.0,54.7382,54.7652,54.7022,54.7652,32833.0
2017-05-04 15:05:00,60.86,60.89,60.85,60.85,31558.0,54.7562,54.7832,54.7472,54.7472,31558.0
2017-05-04 15:10:00,60.85,60.86,60.81,60.84,18759.0,54.7472,54.7562,54.7112,54.7382,18759.0
2017-05-04 15:15:00,60.84,60.86,60.82,60.84,20330.0,54.7382,54.7562,54.7202,54.7382,20330.0
2017-05-04 15:20:00,60.84,60.88,60.83,60.86,23189.0,54.7382,54.7742,54.7292,54.7562,23189.0
2017-05-04 15:25:00,60.87,60.87,60.83,60.83,39721.0,54.7652,54.7652,54.7292,54.7292,39721.0
2017-05-04 15:30:00,60.84,60.9,60.82,60.87,52644.0,54.7382,54.7922,54.7202,54.7652,52644.0
2017-05-04 15:35:00,60.87,60.88,60.85,60.87,35280.0,54.7652,54.7742,54.7472,54.7652,35280.0
2017-05-04 15:40:00,60.86,60.88,60.85,60.87,50810.0,54.7562,54.7742,54.7472,54.7652,50810.0
2017-05-04 15:45:00,60.88,60.9,60.85,60.89,76045.0,54.7742,54.7922,54.7472,54.7832,76045.0
2017-05-04 15:50:00,60.89,60.9,60.86,60.87,88627.0,54.7832,54.7922,54.7562,54.7652,88627.0
2017-05-04 15:55:00,60.87,60.88,60.84,60.88,143217.0,54.7652,54.7742,54.7382,54.7742,143217.0
2017-05-05 09:30:00,60.98,61.0,60.68,60.83,26944.0,54.8642,54.8822,54.5942,54.7292,26944.0
2017-05-05 09:35:00,60.82,60.82,60.71,60.72,11355.0,54.7202,54.7202,54.6212,54.6302,11355.0
2017-05-05 09:40:00,60.71,60.76,60.54,60.55,76057.0,54.6212,54.6662,54.4683,54.4773,76057.0
2017-05-05 09:45:00,60.56,60.67,60.56,60.63,79292.0,54.4863,54.5853,54.4863,54.5493,79292.0
2017-05-05 09:50:00,60.63,60.74,60.62,60.72,42925.0,54.5493,54.6482,54.5403,54.6302,42925.0
2017-05-05 09:55:00,60.72,60.77,60.68,60.71,49075.0,54.6302,54.6752,54.5942,54.6212,49075.0
2017-05-05 10:00:00,60.7,60.76,60.7,60.71,24903.0,54.6122,54.6662,54.6122,54.6212,24903.0
2017-05-05 10:05:00,60.72,60.81,60.71,60.76,22610.0,54.6302,54.7112,54.6212,54.6662,22610.0
2017-05-05 10:10:00,60.76,60.76,60.64,60.65,36982.0,54.6662,54.6662,54.5583,54.5673,36982.0
2017-05-05 10:15:00,60.65,60.66,60.59,60.61,18795.0,54.5673,54.5763,54.5133,54.5313,18795.0
2017-05-05 10:20:00,60.6,60.62,60.59,60.61,17244.0,54.5223,54.5403,54.5133,54.5313,17244.0
2017-05-05 10:25:00,60.62,60.68,60.59,60.63,31971.0,54.5403,54.5942,54.5133,54.5493,31971.0
2017-05-05 10:30:00,60.64,60.67,60.64,60.66,10134.0,54.5583,54.5853,54.5583,54.5763,10134.0
2017-05-05 10:35:00,60.67,60.67,60.64,60.65,19436.0,54.5853,54.5853,54.5583,54.5673,19436.0
2017-05-05 10:40:00,60.65,60.68,60.63,60.67,27688.0,54.5673,54.5942,54.5493,54.5853,27688.0
2017-05-05 10:45:00,60.68,60.68,60.66,60.67,9438.0,54.5942,54.5942,54.5763,54.5853,9438.0
2017-05-05 10:50:00,60.67,60.67,60.64,60.65,13968.0,54.5853,54.5853,54.5583,54.5673,13968.0
2017-05-05 10:55:00,60.65,60.67,60.64,60.66,21570.0,54.5673,54.5853,54.5583,54.5763,21570.0
2017-05-05 11:00:00,60.66,60.67,60.65,60.66,7025.0,54.5763,54.5853,54.5673,54.5763,7025.0
2017-05-05 11:05:00,60.66,60.66,60.63,60.63,23904.0,54.5763,54.5763,54.5493,54.5493,23904.0
2017-05-05 11:10:00,60.62,60.62,60.59,60.6,13973.0,54.5403,54.5403,54.5133,54.5223,13973.0
2017-05-05 11:15:00,60.6,60.61,60.59,60.6,7344.0,54.5223,54.5313,54.5133,54.5223,7344.0
2017-05-05 11:20:00,60.6,60.62,60.59,60.6,35958.0,54.5223,54.5403,54.5133,54.5223,35958.0
2017-05-05 11:25:00,60.6,60.61,60.59,60.6,19934.0,54.5223,54.5313,54.5133,54.5223,19934.0
2017-05-05 11:30:00,60.6,60.61,60.52,60.54,17427.0,54.5223,54.5313,54.4503,54.4683,17427.0
2017-05-05 11:35:00,60.54,60.55,60.53,60.55,15057.0,54.4683,54.4773,54.4593,54.4773,15057.0
2017-05-05 11:40:00,60.54,60.58,60.54,60.58,12876.0,54.4683,54.5043,54.4683,54.5043,12876.0
2017-05-05 11:45:00,60.58,60.59,60.56,60.57,9881.0,54.5043,54.5133,54.4863,54.4953,9881.0
2017-05-05 11:50:00,60.57,60.62,60.54,60.62,29010.0,54.4953,54.5403,54.4683,54.5403,29010.0
2017-05-05 11:55:00,60.63,60.65,60.61,60.63,17370.0,54.5493,54.5673,54.5313,54.5493,17370.0
2017-05-05 12:00:00,60.64,60.64,60.59,60.61,48415.0,54.5583,54.5583,54.5133,54.5313,48415.0
2017-05-05 12:05:00,60.62,60.64,60.61,60.62,14540.0,54.5403,54.5583,54.5313,54.5403,14540.0
2017-05-05 12:10:00,60.61,60.62,60.6,60.61,9720.0,54.5313,54.5403,54.5223,54.5313,9720.0
2017-05-05 12:15:00,60.61,60.61,60.58,60.58,25328.0,54.5313,54.5313,54.5043,54.5043,25328.0
2017-05-05 12:20:00,60.59,60.6,60.58,60.58,11305.0,54.5133,54.5223,54.5043,54.5043,11305.0
2017-05-05 12:25:00,60.59,60.59,60.54,60.55,6479.0,54.5133,54.5133,54.4683,54.4773,6479.0
2017-05-05 12:30:00,60.55,60.56,60.54,60.55,19648.0,54.4773,54.4863,54.4683,54.4773,19648.0
2017-05-05 12:35:00,60.55,60.56,60.54,60.54,15576.0,54.4773,54.4863,54.4683,54.4683,15576.0
2017-05-05 12:40:00,60.54,60.57,60.51,60.52,19109.0,54.4683,54.4953,54.4413,54.4503,19109.0
2017-05-05 12:45:00,60.53,60.53,60.5,60.51,15479.0,54.4593,54.4593,54.4323,54.4413,15479.0
2017-05-05 12:50:00,60.51,60.52,60.5,60.52,4863.0,54.4413,54.4503,54.4323,54.4503,4863.0
2017-05-05 12:55:00,60.51,60.52,60.49,60.51,33927.0,54.4413,54.4503,54.4233,54.4413,33927.0
2017-05-05 13:00:00,60.52,60.52,60.51,60.51,4475.0,54.4503,54.4503,54.4413,54.4413,4475.0
2017-05-05 13:05:00,60.52,60.52,60.49,60.5,21101.0,54.4503,54.4503,54.4233,54.4323,21101.0
2017-05-05 13:10:00,60.51,60.51,60.48,60.49,8641.0,54.4413,54.4413,54.4143,54.4233,8641.0
2017-05-05 13:15:00,60.48,60.49,60.45,60.46,9467.0,54.4143,54.4233,54.3873,54.3963,9467.0
2017-05-05 13:20:00,60.46,60.47,60.44,60.44,16332.0,54.3963,54.4053,54.3783,54.3783,16332.0
2017-05-05 13:25:00,60.45,60.46,60.44,60.45,11358.0,54.3873,54.3963,54.3783,54.3873,11358.0
2017-05-05 13:30:00,60.45,60.45,60.4,60.4,10969.0,54.3873,54.3873,54.3423,54.3423,10969.0
2017-05-05 13:35:00,60.4,60.41,60.39,60.4,7998.0,54.3423,54.3513,54.3333,54.3423,7998.0
2017-05-05 13:40:00,60.4,60.41,60.36,60.36,10539.0,54.3423,54.3513,54.3063,54.3063,10539.0
2017-05-05 13:45:00,60.36,60.37,60.35,60.35,11938.0,54.3063,54.3153,54.2973,54.2973,11938.0
2017-05-05 13:50:00,60.36,60.41,60.35,60.4,16552.0,54.3063,54.3513,54.2973,54.3423,16552.0
2017-05-05 13:55:00,60.4,60.41,60.34,60.34,15262.0,54.3423,54.3513,54.2883,54.2883,15262.0
2017-05-05 14:00:00,60.35,60.39,60.34,60.36,15648.0,54.2973,54.3333,54.2883,54.3063,15648.0
2017-05-05 14:05:00,60.37,60.38,60.34,60.38,27672.0,54.3153,54.3243,54.2883,54.3243,27672.0
2017-05-05 14:10:00,60.38,60.43,60.37,60.43,22648.0,54.3243,54.3693,54.3153,54.3693,22648.0
2017-05-05 14:15:00,60.43,60.46,60.42,60.42,15160.0,54.3693,54.3963,54.3603,54.3603,15160.0
2017-05-05 14:20:00,60.42,60.44,60.4,60.41,12217.0,54.3603,54.3783,54.3423,54.3513,12217.0
2017-05-05 14:25:00,60.41,60.41,60.39,60.4,25794.0,54.3513,54.3513,54.3333,54.3423,25794.0
2017-05-05 14:30:00,60.4,60.44,60.4,60.44,17541.0,54.3423,54.3783,54.3423,54.3783,17541.0
2017-05-05 14:35:00,60.43,60.45,60.42,60.43,14201.0,54.3693,54.3873,54.3603,54.3693,14201.0
2017-05-05 14:40:00,60.42,60.43,60.4,60.42,11630.0,54.3603,54.3693,54.3423,54.3603,11630.0
2017-05-05 14:45:00,60.42,60.48,60.41,60.47,17836.0,54.3603,54.4143,54.3513,54.4053,17836.0
2017-05-05 14:50:00,60.46,60.47,60.44,60.45,24287.0,54.3963,54.4053,54.3783,54.3873,24287.0
2017-05-05 14:55:00,60.45,60.46,60.42,60.43,20257.0,54.3873,54.3963,54.3603,54.3693,20257.0
2017-05-05 15:00:00,60.43,60.44,60.38,60.39,42207.0,54.3693,54.3783,54.3243,54.3333,42207.0
2017-05-05 15:05:00,60.39,60.44,60.38,60.44,19277.0,54.3333,54.3783,54.3243,54.3783,19277.0
2017-05-05 15:10:00,60.44,60.45,60.42,60.42,19481.0,54.3783,54.3873,54.3603,54.3603,19481.0
2017-05-05 15:15:00,60.43,60.43,60.38,60.39,13300.0,54.3693,54.3693,54.3243,54.3333,13300.0
2017-05-05 15:20:00,60.39,60.4,60.38,60.38,13530.0,54.3333,54.3423,54.3243,54.3243,13530.0
2017-05-05 15:25:00,60.38,60.38,60.32,60.33,17799.0,54.3243,54.3243,54.2704,54.2793,17799.0
2017-05-05 15:30:00,60.33,60.33,60.28,60.31,28344.0,54.2793,54.2793,54.2344,54.2614,28344.0
2017-05-05 15:35:00,60.3,60.4,60.3,60.39,28524.0,54.2524,54.3423,54.2524,54.3333,28524.0
2017-05-05 15:40:00,60.39,60.42,60.38,60.42,29108.0,54.3333,54.3603,54.3243,54.3603,29108.0
2017-05-05 15:45:00,60.41,60.44,60.4,60.44,46702.0,54.3513,54.3783,54.3423,54.3783,46702.0
2017-05-05 15:50:00,60.44,60.45,60.39,60.39,83428.0,54.3783,54.3873,54.3333,54.3333,83428.0
2017-05-05 15:55:00,60.4,60.48,60.39,60.47,111447.0,54.3423,54.4143,54.3333,54.4053,111447.0
2017-05-08 09:30:00,60.43,60.59,60.28,60.54,33730.0,54.3693,54.5133,54.2344,54.4683,33730.0
2017-05-08 09:35:00,60.57,60.64,60.45,60.45,6992.0,54.4953,54.5583,54.3873,54.3873,6992.0
2017-05-08 09:40:00,60.46,60.47,60.31,60.37,7710.0,54.3963,54.4053,54.2614,54.3153,7710.0
2017-05-08 09:45:00,60.39,60.4,60.24,60.3,8505.0,54.3333,54.3423,54.1984,54.2524,8505.0
2017-05-08 09:50:00,60.3,60.34,60.29,60.33,9673.0,54.2524,54.2883,54.2434,54.2793,9673.0
2017-05-08 09:55:00,60.33,60.35,60.26,60.26,6701.0,54.2793,54.2973,54.2164,54.2164,6701.0
2017-05-08 10:00:00,60.24,60.28,60.24,60.26,10394.0,54.1984,54.2344,54.1984,54.2164,10394.0
2017-05-08 10:05:00,60.26,60.26,60.17,60.17,30712.0,54.2164,54.2164,54.1354,54.1354,30712.0
2017-05-08 10:10:00,60.17,60.17,60.05,60.07,13776.0,54.1354,54.1354,54.0274,54.0454,13776.0
2017-05-08 10:15:00,60.07,60.09,60.01,60.03,12408.0,54.0454,54.0634,53.9914,54.0094,12408.0
2017-05-08 10:20:00,60.03,60.08,60.03,60.05,13999.0,54.0094,54.0544,54.0094,54.0274,13999.0
2017-05-08 10:25:00,60.05,60.09,60.04,60.09,6278.0,54.0274,54.0634,54.0184,54.0634,6278.0
2017-05-08 10:30:00,60.08,60.12,60.06,60.07,16519.0,54.0544,54.0904,54.0364,54.0454,16519.0
2017-05-08 10:35:00,60.07,60.2,60.06,60.18,27908.0,54.0454,54.1624,54.0364,54.1444,27908.0
2017-05-08 10:40:00,60.18,60.18,60.12,60.13,16650.0,54.1444,54.1444,54.0904,54.0994,16650.0
2017-05-08 10:45:00,60.12,60.15,60.09,60.13,7980.0,54.0904,54.1174,54.0634,54.0994,7980.0
2017-05-08 10:50:00,60.14,60.15,60.07,60.1,11652.0,54.1084,54.1174,54.0454,54.0724,11652.0
2017-05-08 10:55:00,60.09,60.13,60.07,60.07,6554.0,54.0634,54.0994,54.0454,54.0454,6554.0
2017-05-08 11:00:00,60.1,60.11,60.06,60.06,10566.0,54.0724,54.0814,54.0364,54.0364,10566.0
2017-05-08 11:05:00,60.07,60.07,59.95,59.95,24340.0,54.0454,54.0454,53.9375,53.9375,24340.0
2017-05-08 11:10:00,59.95,59.95,59.81,59.82,20554.0,53.9375,53.9375,53.8115,53.8205,20554.0
2017-05-08 11:15:00,59.82,59.9,59.82,59.85,9685.0,53.8205,53.8925,53.8205,53.8475,9685.0
2017-05-08 11:20:00,59.84,59.85,59.71,59.74,19680.0,53.8385,53.8475,53.7215,53.7485,19680.0
2017-05-08 11:25:00,59.73,59.77,59.72,59.73,15045.0,53.7395,53.7755,53.7305,53.7395,15045.0
2017-05-08 11:30:00,59.74,59.74,59.71,59.72,22356.0,53.7485,53.7485,53.7215,53.7305,22356.0
2017-05-08 11:35:00,59.72,59.72,59.62,59.65,29416.0,53.7305,53.7305,53.6406,53.6675,29416.0
2017-05-08 11:40:00,59.65,59.66,59.54,59.55,19892.0,53.6675,53.6765,53.5686,53.5776,19892.0
2017-05-08 11:45:00,59.55,59.56,59.5,59.52,29303.0,53.5776,53.5866,53.5326,53.5506,29303.0
2017-05-08 11:50:00,59.52,59.54,59.49,59.53,27262.0,53.5506,53.5686,53.5236,53.5596,27262.0
2017-05-08 11:55:00,59.53,59.53,59.49,59.5,19223.0,53.5596,53.5596,53.5236,53.5326,19223.0
2017-05-08 12:00:00,59.51,59.52,59.4,59.43,24372.0,53.5416,53.5506,53.4426,53.4696,24372.0
2017-05-08 12:05:00,59.42,59.44,59.39,59.43,22004.0,53.4606,53.4786,53.4336,53.4696,22004.0
2017-05-08 12:10:00,59.44,59.45,59.36,59.37,22992.0,53.4786,53.4876,53.4066,53.4156,22992.0
2017-05-08 12:15:00,59.37,59.4,59.32,59.39,20546.0,53.4156,53.4426,53.3706,53.4336,20546.0
2017-05-08 12:20:00,59.39,59.41,59.38,59.39,11575.0,53.4336,53.4516,53.4246,53.4336,11575.0
2017-05-08 12:25:00,59.39,59.43,59.39,59.39,10959.0,53.4336,53.4696,53.4336,53.4336,10959.0
2017-05-08 12:30:00,59.39,59.43,59.39,59.4,12907.0,53.4336,53.4696,53.4336,53.4426,12907.0
2017-05-08 12:35:00,59.4,59.41,59.37,59.37,10810.0,53.4426,53.4516,53.4156,53.4156,10810.0
2017-05-08 12:40:00,59.37,59.38,59.31,59.32,19122.0,53.4156,53.4246,53.3616,53.3706,19122.0
2017-05-08 12:45:00,59.31,59.32,59.28,59.29,18742.0,53.3616,53.3706,53.3347,53.3437,18742.0
2017-05-08 12:50:00,59.29,59.29,59.25,59.27,33366.0,53.3437,53.3437,53.3077,53.3257,33366.0
2017-05-08 12:55:00,59.27,59.27,59.23,59.26,32679.0,53.3257,53.3257,53.2897,53.3167,32679.0
2017-05-08 13:00:00,59.26,59.27,59.23,59.26,34817.0,53.3167,53.3257,53.2897,53.3167,34817.0
2017-05-08 13:05:00,59.25,59.25,59.2,59.21,11624.0,53.3077,53.3077,53.2627,53.2717,11624.0
2017-05-08 13:10:00,59.22,59.24,59.18,59.18,10714.0,53.2807,53.2987,53.2447,53.2447,10714.0
2017-05-08 13:15:00,59.19,59.19,59.16,59.18,12607.0,53.2537,53.2537,53.2267,53.2447,12607.0
2017-05-08 13:20:00,59.17,59.18,59.1,59.11,48096.0,53.2357,53.2447,53.1727,53.1817,48096.0
2017-05-08 13:25:00,59.11,59.11,59.1,59.11,7883.0,53.1817,53.1817,53.1727,53.1817,7883.0
2017-05-08 13:30:00,59.1,59.14,59.1,59.14,16637.0,53.1727,53.2087,53.1727,53.2087,16637.0
2017-05-08 13:35:00,59.14,59.21,59.13,59.19,20859.0,53.2087,53.2717,53.1997,53.2537,20859.0
2017-05-08 13:40:00,59.19,59.2,59.18,59.19,15782.0,53.2537,53.2627,53.2447,53.2537,15782.0
2017-05-08 13:45:00,59.2,59.2,59.16,59.17,19039.0,53.2627,53.2627,53.2267,53.2357,19039.0
2017-05-08 13:50:00,59.16,59.17,59.12,59.12,14485.0,53.2267,53.2357,53.1907,53.1907,14485.0
2017-05-08 13:55:00,59.12,59.14,59.12,59.12,9612.0,53.1907,53.2087,53.1907,53.1907,9612.0
2017-05-08 14:00:00,59.13,59.13,59.09,59.1,19861.0,53.1997,53.1997,53.1637,53.1727,19861.0
2017-05-08 14:05:00,59.11,59.13,59.09,59.12,17512.0,53.1817,53.1997,53.1637,53.1907,17512.0
2017-05-08 14:10:00,59.12,59.14,59.11,59.12,15730.0,53.1907,53.2087,53.1817,53.1907,15730.0
2017-05-08 14:15:00,59.13,59.14,59.11,59.12,11168.0,53.1997,53.2087,53.1817,53.1907,11168.0
2017-05-08 14:20:00,59.13,59.21,59.12,59.21,27293.0,53.1997,53.2717,53.1907,53.2717,27293.0
2017-05-08 14:25:00,59.21,59.29,59.2,59.28,51450.0,53.2717,53.3437,53.2627,53.3347,51450.0
2017-05-08 14:30:00,59.29,59.29,59.21,59.21,12042.0,53.3437,53.3437,53.2717,53.2717,12042.0
2017-05-08 14:35:00,59.21,59.21,59.17,59.17,17116.0,53.2717,53.2717,53.2357,53.2357,17116.0
2017-05-08 14:40:00,59.17,59.18,59.07,59.09,72609.0,53.2357,53.2447,53.1457,53.1637,72609.0
2017-05-08 14:45:00,59.08,59.08,59.03,59.03,28414.0,53.1547,53.1547,53.1097,53.1097,28414.0
2017-05-08 14:50:00,59.04,59.05,58.96,58.96,34651.0,53.1187,53.1277,53.0468,53.0468,34651.0
2017-05-08 14:55:00,58.96,59.03,58.93,59.02,82226.0,53.0468,53.1097,53.0198,53.1007,82226.0
2017-05-08 15:00:00,59.02,59.05,59.01,59.02,30102.0,53.1007,53.1277,53.0917,53.1007,30102.0
2017-05-08 15:05:00,59.03,59.04,59.02,59.02,18426.0,53.1097,53.1187,53.1007,53.1007,18426.0
2017-05-08 15:10:00,59.02,59.04,59.0,59.0,36869.0,53.1007,53.1187,53.0827,53.0827,36869.0
2017-05-08 15:15:00,59.0,59.01,58.94,58.94,36575.0,53.0827,53.0917,53.0288,53.0288,36575.0
2017-05-08 15:20:00,58.94,58.94,58.9,58.91,35700.0,53.0288,53.0288,52.9928,53.0018,35700.0
2017-05-08 15:25:00,58.91,58.98,58.9,58.95,33023.0,53.0018,53.0647,52.9928,53.0378,33023.0
2017-05-08 15:30:00,58.95,58.97,58.91,58.96,43409.0,53.0378,53.0557,53.0018,53.0468,43409.0
2017-05-08 15:35:00,58.95,58.97,58.92,58.97,47809.0,53.0378,53.0557,53.0108,53.0557,47809.0
2017-05-08 15:40:00,58.97,58.98,58.94,58.97,59065.0,53.0557,53.0647,53.0288,53.0557,59065.0
2017-05-08 15:45:00,58.98,58.99,58.94,58.98,75680.0,53.0647,53.0737,53.0288,53.0647,75680.0
2017-05-08 15:50:00,58.98,59.08,58.98,59.07,96451.0,53.0647,53.1547,53.0647,53.1457,96451.0
2017-05-08 15:55:00,59.06,59.15,59.06,59.08,179475.0,53.1367,53.2177,53.1367,53.1547,179475.0
2017-05-09 09:30:00,59.23,59.23,58.95,58.97,75030.0,53.2897,53.2897,53.0378,53.0557,75030.0
2017-05-09 09:35:00,58.99,59.0,58.92,58.93,45946.0,53.0737,53.0827,53.0108,53.0198,45946.0
2017-05-09 09:40:00,58.93,59.0,58.91,59.0,71432.0,53.0198,53.0827,53.0018,53.0827,71432.0
2017-05-09 09:45:00,58.99,59.0,58.94,58.98,76648.0,53.0737,53.0827,53.0288,53.0647,76648.0
2017-05-09 09:50:00,58.98,59.13,58.93,59.12,104218.0,53.0647,53.1997,53.0198,53.1907,104218.0
2017-05-09 09:55:00,59.13,59.23,59.0,59.01,31278.0,53.1997,53.2897,53.0827,53.0917,31278.0
2017-05-09 10:00:00,59.02,59.15,59.02,59.07,44318.0,53.1007,53.2177,53.1007,53.1457,44318.0
2017-05-09 10:05:00,59.07,59.12,59.02,59.12,36643.0,53.1457,53.1907,53.1007,53.1907,36643.0
2017-05-09 10:10:00,59.12,59.13,59.0,59.09,86606.0,53.1907,53.1997,53.0827,53.1637,86606.0
2017-05-09 10:15:00,59.09,59.17,59.09,59.14,99561.0,53.1637,53.2357,53.1637,53.2087,99561.0
2017-05-09 10:20:00,59.13,59.14,59.03,59.03,42326.0,53.1997,53.2087,53.1097,53.1097,42326.0
2017-05-09 10:25:00,59.04,59.07,59.01,59.06,46780.0,53.1187,53.1457,53.0917,53.1367,46780.0
2017-05-09 10:30:00,59.07,59.15,59.04,59.05,41882.0,53.1457,53.2177,53.1187,53.1277,41882.0
2017-05-09 10:35:00,59.04,59.08,59.0,59.02,67514.0,53.1187,53.1547,53.0827,53.1007,67514.0
2017-05-09 10:40:00,59.03,59.05,58.98,59.0,47448.0,53.1097,53.1277,53.0647,53.0827,47448.0
2017-05-09 10:45:00,58.99,59.04,58.96,59.03,44238.0,53.0737,53.1187,53.0468,53.1097,44238.0
2017-05-09 10:50:00,59.03,59.03,58.82,58.87,36498.0,53.1097,53.1097,52.9208,52.9658,36498.0
2017-05-09 10:55:00,58.86,58.9,58.85,58.88,25076.0,52.9568,52.9928,52.9478,52.9748,25076.0
2017-05-09 11:00:00,58.89,59.06,58.89,59.04,22790.0,52.9838,53.1367,52.9838,53.1187,22790.0
2017-05-09 11:05:00,59.05,59.12,59.03,59.11,30853.0,53.1277,53.1907,53.1097,53.1817,30853.0
2017-05-09 11:10:00,59.1,59.13,59.09,59.09,21496.0,53.1727,53.1997,53.1637,53.1637,21496.0
2017-05-09 11:15:00,59.1,59.1,59.04,59.04,17489.0,53.1727,53.1727,53.1187,53.1187,17489.0
2017-05-09 11:20:00,59.05,59.08,59.02,59.03,20697.0,53.1277,53.1547,53.1007,53.1097,20697.0
2017-05-09 11:25:00,59.02,59.11,59.02,59.1,15388.0,53.1007,53.1817,53.1007,53.1727,15388.0
2017-05-09 11:30:00,59.1,59.13,59.08,59.11,14176.0,53.1727,53.1997,53.1547,53.1817,14176.0
2017-05-09 11:35:00,59.11,59.11,59.04,59.07,24284.0,53.1817,53.1817,53.1187,53.1457,24284.0
2017-05-09 11:40:00,59.08,59.12,59.07,59.09,38825.0,53.1547,53.1907,53.1457,53.1637,38825.0
2017-05-09 11:45:00,59.08,59.1,59.02,59.1,26922.0,53.1547,53.1727,53.1007,53.1727,26922.0
2017-05-09 11:50:00,59.1,59.11,59.08,59.1,15018.0,53.1727,53.1817,53.1547,53.1727,15018.0
2017-05-09 11:55:00,59.1,59.2,59.1,59.17,14251.0,53.1727,53.2627,53.1727,53.2357,14251.0
2017-05-09 12:00:00,59.18,59.18,59.11,59.11,31906.0,53.2447,53.2447,53.1817,53.1817,31906.0
2017-05-09 12:05:00,59.12,59.15,59.1,59.14,28860.0,53.1907,53.2177,53.1727,53.2087,28860.0
2017-05-09 12:10:00,59.15,59.16,59.14,59.15,10125.0,53.2177,53.2267,53.2087,53.2177,10125.0
2017-05-09 12:15:00,59.15,59.15,59.08,59.09,17317.0,53.2177,53.2177,53.1547,53.1637,17317.0
2017-05-09 12:20:00,59.09,59.09,59.02,59.04,10398.0,53.1637,53.1637,53.1007,53.1187,10398.0
2017-05-09 12:25:00,59.03,59.05,59.01,59.02,12493.0,53.1097,53.1277,53.0917,53.1007,12493.0
2017-05-09 12:30:00,59.03,59.04,58.97,59.0,23071.0,53.1097,53.1187,53.0557,53.0827,23071.0
2017-05-09 12:35:00,58.99,59.0,58.98,58.98,27018.0,53.0737,53.0827,53.0647,53.0647,27018.0
2017-05-09 12:40:00,58.98,59.0,58.96,58.97,10926.0,53.0647,53.0827,53.0468,53.0557,10926.0
2017-05-09 12:45:00,58.97,59.0,58.97,59.0,7738.0,53.0557,53.0827,53.0557,53.0827,7738.0
2017-05-09 12:50:00,59.0,59.0,58.94,58.95,24413.0,53.0827,53.0827,53.0288,53.0378,24413.0
2017-05-09 12:55:00,58.94,58.95,58.9,58.9,21934.0,53.0288,53.0378,52.9928,52.9928,21934.0
2017-05-09 13:00:00,58.9,58.91,58.9,58.91,30986.0,52.9928,53.0018,52.9928,53.0018,30986.0
2017-05-09 13:05:00,58.9,59.04,58.9,59.0,52252.0,52.9928,53.1187,52.9928,53.0827,52252.0
2017-05-09 13:10:00,59.0,59.05,59.0,59.05,19049.0,53.0827,53.1277,53.0827,53.1277,19049.0
2017-05-09 13:15:00,59.05,59.1,59.03,59.06,21002.0,53.1277,53.1727,53.1097,53.1367,21002.0
2017-05-09 13:20:00,59.05,59.06,59.02,59.03,14285.0,53.1277,53.1367,53.1007,53.1097,14285.0
2017-05-09 13:25:00,59.02,59.02,58.92,58.92,25017.0,53.1007,53.1007,53.0108,53.0108,25017.0
2017-05-09 13:30:00,58.93,59.0,58.93,58.94,19832.0,53.0198,53.0827,53.0198,53.0288,19832.0
2017-05-09 13:35:00,58.95,59.0,58.94,58.96,24314.0,53.0378,53.0827,53.0288,53.0468,24314.0
2017-05-09 13:40:00,58.96,58.99,58.94,58.98,27287.0,53.0468,53.0737,53.0288,53.0647,27287.0
2017-05-09 13:45:00,58.98,59.01,58.98,59.0,13722.0,53.0647,53.0917,53.0647,53.0827,13722.0
2017-05-09 13:50:00,59.0,59.03,58.97,58.97,20816.0,53.0827,53.1097,53.0557,53.0557,20816.0
2017-05-09 13:55:00,58.97,58.98,58.94,58.94,20509.0,53.0557,53.0647,53.0288,53.0288,20509.0
2017-05-09 14:00:00,58.94,58.95,58.85,58.87,32285.0,53.0288,53.0378,52.9478,52.9658,32285.0
2017-05-09 14:05:00,58.87,58.88,58.85,58.86,19032.0,52.9658,52.9748,52.9478,52.9568,19032.0
2017-05-09 14:10:00,58.85,58.86,58.81,58.82,30245.0,52.9478,52.9568,52.9118,52.9208,30245.0
2017-05-09 14:15:00,58.82,58.88,58.8,58.87,26739.0,52.9208,52.9748,52.9028,52.9658,26739.0
2017-05-09 14:20:00,58.87,58.91,58.84,58.86,36423.0,52.9658,53.0018,52.9388,52.9568,36423.0
2017-05-09 14:25:00,58.85,58.89,58.82,58.85,56828.0,52.9478,52.9838,52.9208,52.9478,56828.0
2017-05-09 14:30:00,58.84,58.89,58.82,58.87,34172.0,52.9388,52.9838,52.9208,52.9658,34172.0
2017-05-09 14:35:00,58.88,58.97,58.88,58.94,45977.0,52.9748,53.0557,52.9748,53.0288,45977.0
2017-05-09 14:40:00,58.93,58.95,58.87,58.87,37163.0,53.0198,53.0378,52.9658,52.9658,37163.0
2017-05-09 14:45:00,58.88,58.91,58.84,58.91,39316.0,52.9748,53.0018,52.9388,53.0018,39316.0
2017-05-09 14:50:00,58.91,58.93,58.9,58.92,22759.0,53.0018,53.0198,52.9928,53.0108,22759.0
2017-05-09 14:55:00,58.92,58.95,58.9,58.91,26844.0,53.0108,53.0378,52.9928,53.0018,26844.0
2017-05-09 15:00:00,58.91,58.98,58.9,58.91,50286.0,53.0018,53.0647,52.9928,53.0018,50286.0
2017-05-09 15:05:00,58.91,58.93,58.88,58.88,86509.0,53.0018,53.0198,52.9748,52.9748,86509.0
2017-05-09 15:10:00,58.89,58.97,58.88,58.94,37024.0,52.9838,53.0557,52.9748,53.0288,37024.0
2017-05-09 15:15:00,58.94,58.96,58.9,58.92,30414.0,53.0288,53.0468,52.9928,53.0108,30414.0
2017-05-09 15:20:00,58.92,59.0,58.91,58.98,21302.0,53.0108,53.0827,53.0018,53.0647,21302.0
2017-05-09 15:25:00,58.99,59.0,58.97,58.98,23198.0,53.0737,53.0827,53.0557,53.0647,23198.0
2017-05-09 15:30:00,58.99,58.99,58.91,58.98,48417.0,53.0737,53.0737,53.0018,53.0647,48417.0
2017-05-09 15:35:00,58.98,58.99,58.88,58.93,49329.0,53.0647,53.0737,52.9748,53.0198,49329.0
2017-05-09 15:40:00,58.93,58.97,58.86,58.89,73013.0,53.0198,53.0557,52.9568,52.9838,73013.0
2017-05-09 15:45:00,58.89,58.96,58.88,58.92,99149.0,52.9838,53.0468,52.9748,53.0108,99149.0
2017-05-09 15:50:00,58.93,58.93,58.88,58.93,91783.0,53.0198,53.0198,52.9748,53.0198,91783.0
2017-05-09 15:55:00,58.93,58.94,58.86,58.91,207623.0,53.0198,53.0288,52.9568,53.0018,207623.0
2017-05-10 09:30:00,58.9,58.96,58.8,58.8,29670.0,52.9928,53.0468,52.9028,52.9028,29670.0
2017-05-10 09:35:00,58.79,58.81,58.45,58.46,25218.0,52.8938,52.9118,52.5879,52.5969,25218.0
2017-05-10 09:40:00,58.46,58.54,58.42,58.51,8538.0,52.5969,52.6689,52.5609,52.6419,8538.0
2017-05-10 09:45:00,58.52,58.56,58.42,58.5,48459.0,52.6509,52.6869,52.5609,52.6329,48459.0
2017-05-10 09:50:00,58.53,58.67,58.53,58.64,18746.0,52.6599,52.7858,52.6599,52.7588,18746.0
2017-05-10 09:55:00,58.64,58.72,58.62,58.69,85541.0,52.7588,52.8308,52.7408,52.8038,85541.0
2017-05-10 10:00:00,58.7,58.7,58.56,58.58,31498.0,52.8128,52.8128,52.6869,52.7049,31498.0
2017-05-10 10:05:00,58.58,58.68,58.58,58.66,26387.0,52.7049,52.7948,52.7049,52.7768,26387.0
2017-05-10 10:10:00,58.67,58.78,58.67,58.78,22840.0,52.7858,52.8848,52.7858,52.8848,22840.0
2017-05-10 10:15:00,58.79,58.87,58.77,58.84,46199.0,52.8938,52.9658,52.8758,52.9388,46199.0
2017-05-10 10:20:00,58.83,58.9,58.82,58.89,30990.0,52.9298,52.9928,52.9208,52.9838,30990.0
2017-05-10 10:25:00,58.89,58.89,58.82,58.83,21779.0,52.9838,52.9838,52.9208,52.9298,21779.0
2017-05-10 10:30:00,58.84,58.85,58.8,58.84,56566.0,52.9388,52.9478,52.9028,52.9388,56566.0
2017-05-10 10:35:00,58.84,58.86,58.77,58.78,17521.0,52.9388,52.9568,52.8758,52.8848,17521.0
2017-05-10 10:40:00,58.79,58.96,58.79,58.96,22891.0,52.8938,53.0468,52.8938,53.0468,22891.0
2017-05-10 10:45:00,58.95,58.96,58.86,58.86,22611.0,53.0378,53.0468,52.9568,52.9568,22611.0
2017-05-10 10:50:00,58.86,58.9,58.86,58.88,6408.0,52.9568,52.9928,52.9568,52.9748,6408.0
2017-05-10 10:55:00,58.87,58.89,58.84,58.86,17809.0,52.9658,52.9838,52.9388,52.9568,17809.0
2017-05-10 11:00:00,58.85,58.92,58.81,58.92,12381.0,52.9478,53.0108,52.9118,53.0108,12381.0
2017-05-10 11:05:00,58.92,58.95,58.91,58.94,19887.0,53.0108,53.0378,53.0018,53.0288,19887.0
2017-05-10 11:10:00,58.94,58.94,58.88,58.88,146604.0,53.0288,53.0288,52.9748,52.9748,146604.0
2017-05-10 11:15:00,58.89,58.92,58.86,58.91,34777.0,52.9838,53.0108,52.9568,53.0018,34777.0
2017-05-10 11:20:00,58.91,58.97,58.88,58.89,25101.0,53.0018,53.0557,52.9748,52.9838,25101.0
2017-05-10 11:25:00,58.9,58.93,58.87,58.93,40691.0,52.9928,53.0198,52.9658,53.0198,40691.0
2017-05-10 11:30:00,58.93,58.96,58.91,58.92,19792.0,53.0198,53.0468,53.0018,53.0108,19792.0
2017-05-10 11:35:00,58.92,58.94,58.9,58.9,16204.0,53.0108,53.0288,52.9928,52.9928,16204.0
2017-05-10 11:40:00,58.9,58.91,58.84,58.85,22626.0,52.9928,53.0018,52.9388,52.9478,22626.0
2017-05-10 11:45:00,58.85,58.87,58.78,58.78,15635.0,52.9478,52.9658,52.8848,52.8848,15635.0
2017-05-10 11:50:00,58.79,58.79,58.76,58.77,12129.0,52.8938,52.8938,52.8668,52.8758,12129.0
2017-05-10 11:55:00,58.77,58.79,58.64,58.65,21597.0,52.8758,52.8938,52.7588,52.7678,21597.0
2017-05-10 12:00:00,58.65,58.71,58.65,58.69,10700.0,52.7678,52.8218,52.7678,52.8038,10700.0
2017-05-10 12:05:00,58.7,58.71,58.65,58.69,13693.0,52.8128,52.8218,52.7678,52.8038,13693.0
2017-05-10 12:10:00,58.68,58.68,58.65,58.67,8240.0,52.7948,52.7948,52.7678,52.7858,8240.0
2017-05-10 12:15:00,58.67,58.7,58.65,58.69,13023.0,52.7858,52.8128,52.7678,52.8038,13023.0
2017-05-10 12:20:00,58.69,58.7,58.65,58.66,7809.0,52.8038,52.8128,52.7678,52.7768,7809.0
2017-05-10 12:25:00,58.66,58.71,58.65,58.69,19264.0,52.7768,52.8218,52.7678,52.8038,19264.0
2017-05-10 12:30:00,58.69,58.7,58.66,58.66,14319.0,52.8038,52.8128,52.7768,52.7768,14319.0
2017-05-10 12:35:00,58.66,58.66,58.62,58.66,14371.0,52.7768,52.7768,52.7408,52.7768,14371.0
2017-05-10 12:40:00,58.66,58.68,58.65,58.67,7754.0,52.7768,52.7948,52.7678,52.7858,7754.0
2017-05-10 12:45:00,58.67,58.7,58.67,58.7,14498.0,52.7858,52.8128,52.7858,52.8128,14498.0
2017-05-10 12:50:00,58.7,58.7,58.64,58.65,11130.0,52.8128,52.8128,52.7588,52.7678,11130.0
2017-05-10 12:55:00,58.65,58.68,58.64,58.67,8776.0,52.7678,52.7948,52.7588,52.7858,8776.0
2017-05-10 13:00:00,58.69,58.76,58.68,58.76,26216.0,52.8038,52.8668,52.7948,52.8668,26216.0
2017-05-10 13:05:00,58.76,58.76,58.72,58.72,10000.0,52.8668,52.8668,52.8308,52.8308,10000.0
2017-05-10 13:10:00,58.72,58.72,58.68,58.68,8099.0,52.8308,52.8308,52.7948,52.7948,8099.0
2017-05-10 13:15:00,58.67,58.7,58.64,58.7,14000.0,52.7858,52.8128,52.7588,52.8128,14000.0
2017-05-10 13:20:00,58.7,58.72,58.66,58.67,17997.0,52.8128,52.8308,52.7768,52.7858,17997.0
2017-05-10 13:25:00,58.68,58.7,58.67,58.69,10358.0,52.7948,52.8128,52.7858,52.8038,10358.0
2017-05-10 13:30:00,58.69,58.72,58.68,58.68,14822.0,52.8038,52.8308,52.7948,52.7948,14822.0
2017-05-10 13:35:00,58.68,58.75,58.68,58.75,10541.0,52.7948,52.8578,52.7948,52.8578,10541.0
2017-05-10 13:40:00,58.75,58.76,58.72,58.75,15867.0,52.8578,52.8668,52.8308,52.8578,15867.0
2017-05-10 13:45:00,58.75,58.84,58.71,58.84,46311.0,52.8578,52.9388,52.8218,52.9388,46311.0
2017-05-10 13:50:00,58.83,58.85,58.77,58.8,43729.0,52.9298,52.9478,52.8758,52.9028,43729.0
2017-05-10 13:55:00,58.79,58.82,58.79,58.79,22161.0,52.8938,52.9208,52.8938,52.8938,22161.0
2017-05-10 14:00:00,58.8,58.86,58.77,58.86,25541.0,52.9028,52.9568,52.8758,52.9568,25541.0
2017-05-10 14:05:00,58.85,58.91,58.84,58.9,18355.0,52.9478,53.0018,52.9388,52.9928,18355.0
2017-05-10 14:10:00,58.9,58.9,58.87,58.9,17533.0,52.9928,52.9928,52.9658,52.9928,17533.0
2017-05-10 14:15:00,58.89,58.91,58.89,58.9,16995.0,52.9838,53.0018,52.9838,52.9928,16995.0
2017-05-10 14:20:00,58.9,58.92,58.85,58.85,31532.0,52.9928,53.0108,52.9478,52.9478,31532.0
2017-05-10 14:25:00,58.86,58.9,58.85,58.88,26387.0,52.9568,52.9928,52.9478,52.9748,26387.0
2017-05-10 14:30:00,58.88,58.94,58.88,58.9,34678.0,52.9748,53.0288,52.9748,52.9928,34678.0
2017-05-10 14:35:00,58.9,58.91,58.88,58.9,19386.0,52.9928,53.0018,52.9748,52.9928,19386.0
2017-05-10 14:40:00,58.91,58.95,58.9,58.93,28333.0,53.0018,53.0378,52.9928,53.0198,28333.0
2017-05-10 14:45:00,58.93,59.02,58.93,59.0,32048.0,53.0198,53.1007,53.0198,53.0827,32048.0
2017-05-10 14:50:00,59.01,59.04,58.99,58.99,28002.0,53.0917,53.1187,53.0737,53.0737,28002.0
2017-05-10 14:55:00,59.0,59.0,58.9,58.91,54832.0,53.0827,53.0827,52.9928,53.0018,54832.0
2017-05-10 15:00:00,58.91,58.95,58.9,58.94,15695.0,53.0018,53.0378,52.9928,53.0288,15695.0
2017-05-10 15:05:00,58.95,58.96,58.92,58.92,13376.0,53.0378,53.0468,53.0108,53.0108,13376.0
2017-05-10 15:10:00,58.93,58.93,58.88,58.89,17018.0,53.0198,53.0198,52.9748,52.9838,17018.0
2017-05-10 15:15:00,58.9,58.91,58.87,58.87,27066.0,52.9928,53.0018,52.9658,52.9658,27066.0
2017-05-10 15:20:00,58.88,58.89,58.84,58.84,40223.0,52.9748,52.9838,52.9388,52.9388,40223.0
2017-05-10 15:25:00,58.84,58.85,58.82,58.83,16974.0,52.9388,52.9478,52.9208,52.9298,16974.0
2017-05-10 15:30:00,58.82,58.87,58.82,58.85,39426.0,52.9208,52.9658,52.9208,52.9478,39426.0
2017-05-10 15:35:00,58.85,58.89,58.82,58.89,36614.0,52.9478,52.9838,52.9208,52.9838,36614.0
2017-05-10 15:40:00,58.89,58.95,58.88,58.94,45557.0,52.9838,53.0378,52.9748,53.0288,45557.0
2017-05-10 15:45:00,58.95,58.97,58.92,58.96,49209.0,53.0378,53.0557,53.0108,53.0468,49209.0
2017-05-10 15:50:00,58.97,58.97,58.92,58.96,60921.0,53.0557,53.0557,53.0108,53.0468,60921.0
2017-05-10 15:55:00,58.97,59.01,58.95,58.99,112597.0,53.0557,53.0917,53.0378,53.0737,112597.0
2017-05-11 09:30:00,58.9,58.96,58.77,58.8,30023.0,52.9928,53.0468,52.8758,52.9028,30023.0
2017-05-11 09:35:00,58.81,58.85,58.75,58.76,27020.0,52.9118,52.9478,52.8578,52.8668,27020.0
2017-05-11 09:40:00,58.77,58.79,58.65,58.68,39254.0,52.8758,52.8938,52.7678,52.7948,39254.0
2017-05-11 09:45:00,58.68,58.74,58.6,58.69,31164.0,52.7948,52.8488,52.7229,52.8038,31164.0
2017-05-11 09:50:00,58.68,58.74,58.58,58.73,23169.0,52.7948,52.8488,52.7049,52.8398,23169.0
2017-05-11 09:55:00,58.74,58.74,58.57,58.67,252061.0,52.8488,52.8488,52.6959,52.7858,252061.0
2017-05-11 10:00:00,58.68,58.81,58.66,58.81,69135.0,52.7948,52.9118,52.7768,52.9118,69135.0
2017-05-11 10:05:00,58.8,58.88,58.77,58.87,31950.0,52.9028,52.9748,52.8758,52.9658,31950.0
2017-05-11 10:10:00,58.87,58.87,58.67,58.72,62480.0,52.9658,52.9658,52.7858,52.8308,62480.0
2017-05-11 10:15:00,58.7,58.71,58.49,58.49,118980.0,52.8128,52.8218,52.6239,52.6239,118980.0
2017-05-11 10:20:00,58.5,58.56,58.24,58.35,78708.0,52.6329,52.6869,52.399,52.4979,78708.0
2017-05-11 10:25:00,58.35,58.36,58.24,58.27,40495.0,52.4979,52.5069,52.399,52.426,40495.0
2017-05-11 10:30:00,58.27,58.32,58.19,58.28,42881.0,52.426,52.4709,52.354,52.4349,42881.0
2017-05-11 10:35:00,58.27,58.27,58.2,58.25,12041.0,52.426,52.426,52.363,52.408,12041.0
2017-05-11 10:40:00,58.27,58.5,58.27,58.45,13209.0,52.426,52.6329,52.426,52.5879,13209.0
2017-05-11 10:45:00,58.47,58.5,58.45,58.48,15009.0,52.6059,52.6329,52.5879,52.6149,15009.0
2017-05-11 10:50:00,58.48,58.56,58.4,58.47,76549.0,52.6149,52.6869,52.5429,52.6059,76549.0
2017-05-11 10:55:00,58.47,58.53,58.45,58.49,30575.0,52.6059,52.6599,52.5879,52.6239,30575.0
2017-05-11 11:00:00,58.49,58.53,58.47,58.52,22950.0,52.6239,52.6599,52.6059,52.6509,22950.0
2017-05-11 11:05:00,58.52,58.58,58.47,58.56,12304.0,52.6509,52.7049,52.6059,52.6869,12304.0
2017-05-11 11:10:00,58.57,58.72,58.56,58.7,23253.0,52.6959,52.8308,52.6869,52.8128,23253.0
2017-05-11 11:15:00,58.69,58.74,58.63,58.65,12440.0,52.8038,52.8488,52.7498,52.7678,12440.0
2017-05-11 11:20:00,58.65,58.68,58.6,58.62,12747.0,52.7678,52.7948,52.7229,52.7408,12747.0
2017-05-11 11:25:00,58.63,58.64,58.59,58.62,26386.0,52.7498,52.7588,52.7139,52.7408,26386.0
2017-05-11 11:30:00,58.6,58.62,58.59,58.62,13866.0,52.7229,52.7408,52.7139,52.7408,13866.0
2017-05-11 11:35:00,58.63,58.66,58.6,58.61,15186.0,52.7498,52.7768,52.7229,52.7319,15186.0
2017-05-11 11:40:00,58.61,58.72,58.6,58.7,35021.0,52.7319,52.8308,52.7229,52.8128,35021.0
2017-05-11 11:45:00,58.69,58.7,58.61,58.61,16098.0,52.8038,52.8128,52.7319,52.7319,16098.0
2017-05-11 11:50:00,58.62,58.64,58.6,58.62,12690.0,52.7408,52.7588,52.7229,52.7408,12690.0
2017-05-11 11:55:00,58.63,58.65,58.6,58.61,9814.0,52.7498,52.7678,52.7229,52.7319,9814.0
2017-05-11 12:00:00,58.61,58.66,58.6,58.62,15388.0,52.7319,52.7768,52.7229,52.7408,15388.0
2017-05-11 12:05:00,58.62,58.75,58.62,58.74,47974.0,52.7408,52.8578,52.7408,52.8488,47974.0
2017-05-11 12:10:00,58.75,58.83,58.74,58.82,18117.0,52.8578,52.9298,52.8488,52.9208,18117.0
2017-05-11 12:15:00,58.81,58.87,58.79,58.87,20858.0,52.9118,52.9658,52.8938,52.9658,20858.0
2017-05-11 12:20:00,58.88,58.89,58.84,58.85,18113.0,52.9748,52.9838,52.9388,52.9478,18113.0
2017-05-11 12:25:00,58.85,58.86,58.78,58.83,11000.0,52.9478,52.9568,52.8848,52.9298,11000.0
2017-05-11 12:30:00,58.83,58.86,58.82,58.86,8576.0,52.9298,52.9568,52.9208,52.9568,8576.0
2017-05-11 12:35:00,58.86,58.86,58.8,58.8,13620.0,52.9568,52.9568,52.9028,52.9028,13620.0
2017-05-11 12:40:00,58.8,58.82,58.79,58.82,8919.0,52.9028,52.9208,52.8938,52.9208,8919.0
2017-05-11 12:45:00,58.83,58.94,58.82,58.89,76656.0,52.9298,53.0288,52.9208,52.9838,76656.0
2017-05-11 12:50:00,58.88,58.89,58.81,58.84,12528.0,52.9748,52.9838,52.9118,52.9388,12528.0
2017-05-11 12:55:00,58.84,58.87,58.84,58.87,6819.0,52.9388,52.9658,52.9388,52.9658,6819.0
2017-05-11 13:00:00,58.87,58.9,58.84,58.87,10126.0,52.9658,52.9928,52.9388,52.9658,10126.0
2017-05-11 13:05:00,58.87,58.91,58.87,58.89,10956.0,52.9658,53.0018,52.9658,52.9838,10956.0
2017-05-11 13:10:00,58.9,58.95,58.89,58.92,18526.0,52.9928,53.0378,52.9838,53.0108,18526.0
2017-05-11 13:15:00,58.93,58.96,58.91,58.96,14169.0,53.0198,53.0468,53.0018,53.0468,14169.0
2017-05-11 13:20:00,58.96,58.97,58.91,58.92,12969.0,53.0468,53.0557,53.0018,53.0108,12969.0
2017-05-11 13:25:00,58.92,58.92,58.89,58.89,19510.0,53.0108,53.0108,52.9838,52.9838,19510.0
2017-05-11 13:30:00,58.9,58.96,58.89,58.95,12408.0,52.9928,53.0468,52.9838,53.0378,12408.0
2017-05-11 13:35:00,58.96,59.0,58.89,58.9,25228.0,53.0468,53.0827,52.9838,52.9928,25228.0
2017-05-11 13:40:00,58.9,58.95,58.88,58.94,14381.0,52.9928,53.0378,52.9748,53.0288,14381.0
2017-05-11 13:45:00,58.95,58.97,58.94,58.97,13145.0,53.0378,53.0557,53.0288,53.0557,13145.0
2017-05-11 13:50:00,58.96,58.98,58.95,58.96,8912.0,53.0468,53.0647,53.0378,53.0468,8912.0
2017-05-11 13:55:00,58.96,58.98,58.93,58.96,10181.0,53.0468,53.0647,53.0198,53.0468,10181.0
2017-05-11 14:00:00,58.96,58.99,58.93,58.94,14861.0,53.0468,53.0737,53.0198,53.0288,14861.0
2017-05-11 14:05:00,58.95,58.96,58.89,58.95,8676.0,53.0378,53.0468,52.9838,53.0378,8676.0
2017-05-11 14:10:00,58.94,58.96,58.9,58.94,18996.0,53.0288,53.0468,52.9928,53.0288,18996.0
2017-05-11 14:15:00,58.95,59.03,58.94,59.02,26431.0,53.0378,53.1097,53.0288,53.1007,26431.0
2017-05-11 14:20:00,59.02,59.04,58.98,58.99,20599.0,53.1007,53.1187,53.0647,53.0737,20599.0
2017-05-11 14:25:00,58.99,59.01,58.98,59.0,11528.0,53.0737,53.0917,53.0647,53.0827,11528.0
2017-05-11 14:30:00,59.0,59.13,58.99,59.06,75721.0,53.0827,53.1997,53.0737,53.1367,75721.0
2017-05-11 14:35:00,59.06,59.12,59.06,59.1,21181.0,53.1367,53.1907,53.1367,53.1727,21181.0
2017-05-11 14:40:00,59.11,59.16,59.1,59.12,20063.0,53.1817,53.2267,53.1727,53.1907,20063.0
2017-05-11 14:45:00,59.12,59.13,59.11,59.11,16872.0,53.1907,53.1997,53.1817,53.1817,16872.0
2017-05-11 14:50:00,59.12,59.18,59.11,59.11,34196.0,53.1907,53.2447,53.1817,53.1817,34196.0
2017-05-11 14:55:00,59.1,59.11,59.07,59.08,15141.0,53.1727,53.1817,53.1457,53.1547,15141.0
2017-05-11 15:00:00,59.09,59.1,59.07,59.09,13987.0,53.1637,53.1727,53.1457,53.1637,13987.0
2017-05-11 15:05:00,59.08,59.12,59.08,59.1,18637.0,53.1547,53.1907,53.1547,53.1727,18637.0
2017-05-11 15:10:00,59.1,59.11,59.08,59.11,13358.0,53.1727,53.1817,53.1547,53.1817,13358.0
2017-05-11 15:15:00,59.11,59.12,59.08,59.09,14314.0,53.1817,53.1907,53.1547,53.1637,14314.0
2017-05-11 15:20:00,59.09,59.11,59.07,59.1,14947.0,53.1637,53.1817,53.1457,53.1727,14947.0
2017-05-11 15:25:00,59.09,59.16,59.04,59.1,46426.0,53.1637,53.2267,53.1187,53.1727,46426.0
2017-05-11 15:30:00,59.1,59.11,59.04,59.07,39993.0,53.1727,53.1817,53.1187,53.1457,39993.0
2017-05-11 15:35:00,59.06,59.13,59.05,59.11,35225.0,53.1367,53.1997,53.1277,53.1817,35225.0
2017-05-11 15:40:00,59.11,59.14,59.05,59.11,39588.0,53.1817,53.2087,53.1277,53.1817,39588.0
2017-05-11 15:45:00,59.1,59.14,59.07,59.12,39279.0,53.1727,53.2087,53.1457,53.1907,39279.0
2017-05-11 15:50:00,59.13,59.14,59.1,59.1,36620.0,53.1997,53.2087,53.1727,53.1727,36620.0
2017-05-11 15:55:00,59.1,59.11,59.02,59.09,126529.0,53.1727,53.1817,53.1007,53.1637,126529.0
2017-05-12 09:30:00,58.81,59.02,58.74,58.87,17018.0,52.9118,53.1007,52.8488,52.9658,17018.0
2017-05-12 09:35:00,58.89,58.96,58.76,58.87,13325.0,52.9838,53.0468,52.8668,52.9658,13325.0
2017-05-12 09:40:00,58.87,59.03,58.87,58.93,15324.0,52.9658,53.1097,52.9658,53.0198,15324.0
2017-05-12 09:45:00,58.93,59.0,58.9,58.97,11532.0,53.0198,53.0827,52.9928,53.0557,11532.0
2017-05-12 09:50:00,58.97,59.05,58.93,59.04,10016.0,53.0557,53.1277,53.0198,53.1187,10016.0
2017-05-12 09:55:00,59.05,59.07,58.89,58.92,10246.0,53.1277,53.1457,52.9838,53.0108,10246.0
2017-05-12 10:00:00,58.93,59.03,58.93,59.01,9217.0,53.0198,53.1097,53.0198,53.0917,9217.0
2017-05-12 10:05:00,59.0,59.03,58.97,59.01,5180.0,53.0827,53.1097,53.0557,53.0917,5180.0
2017-05-12 10:10:00,59.01,59.07,58.99,59.0,12045.0,53.0917,53.1457,53.0737,53.0827,12045.0
2017-05-12 10:15:00,59.0,59.03,58.93,58.95,8743.0,53.0827,53.1097,53.0198,53.0378,8743.0
2017-05-12 10:20:00,58.96,58.97,58.9,58.9,6721.0,53.0468,53.0557,52.9928,52.9928,6721.0
2017-05-12 10:25:00,58.93,58.93,58.77,58.8,10229.0,53.0198,53.0198,52.8758,52.9028,10229.0
2017-05-12 10:30:00,58.81,59.02,58.8,59.01,18656.0,52.9118,53.1007,52.9028,53.0917,18656.0
2017-05-12 10:35:00,59.0,59.02,58.93,59.0,21924.0,53.0827,53.1007,53.0198,53.0827,21924.0
2017-05-12 10:40:00,59.0,59.15,58.99,59.11,16450.0,53.0827,53.2177,53.0737,53.1817,16450.0
2017-05-12 10:45:00,59.11,59.18,59.1,59.17,16650.0,53.1817,53.2447,53.1727,53.2357,16650.0
2017-05-12 10:50:00,59.18,59.19,59.05,59.07,16652.0,53.2447,53.2537,53.1277,53.1457,16652.0
2017-05-12 10:55:00,59.08,59.18,59.07,59.17,14795.0,53.1547,53.2447,53.1457,53.2357,14795.0
2017-05-12 11:00:00,59.17,59.17,59.1,59.13,21631.0,53.2357,53.2357,53.1727,53.1997,21631.0
2017-05-12 11:05:00,59.12,59.13,59.05,59.06,19741.0,53.1907,53.1997,53.1277,53.1367,19741.0
2017-05-12 11:10:00,59.06,59.12,59.05,59.09,10683.0,53.1367,53.1907,53.1277,53.1637,10683.0
2017-05-12 11:15:00,59.09,59.12,59.07,59.07,12207.0,53.1637,53.1907,53.1457,53.1457,12207.0
2017-05-12 11:20:00,59.08,59.16,59.07,59.13,16093.0,53.1547,53.2267,53.1457,53.1997,16093.0
2017-05-12 11:25:00,59.13,59.14,59.07,59.12,11296.0,53.1997,53.2087,53.1457,53.1907,11296.0
2017-05-12 11:30:00,59.12,59.17,59.09,59.12,22082.0,53.1907,53.2357,53.1637,53.1907,22082.0
2017-05-12 11:35:00,59.13,59.14,59.09,59.12,19638.0,53.1997,53.2087,53.1637,53.1907,19638.0
2017-05-12 11:40:00,59.12,59.16,59.1,59.13,17110.0,53.1907,53.2267,53.1727,53.1997,17110.0
2017-05-12 11:45:00,59.13,59.14,59.07,59.09,17264.0,53.1997,53.2087,53.1457,53.1637,17264.0
2017-05-12 11:50:00,59.08,59.11,59.07,59.11,8824.0,53.1547,53.1817,53.1457,53.1817,8824.0
2017-05-12 11:55:00,59.09,59.11,59.06,59.11,12626.0,53.1637,53.1817,53.1367,53.1817,12626.0
2017-05-12 12:00:00,59.1,59.12,59.09,59.11,12463.0,53.1727,53.1907,53.1637,53.1817,12463.0
2017-05-12 12:05:00,59.1,59.12,58.99,59.0,12601.0,53.1727,53.1907,53.0737,53.0827,12601.0
2017-05-12 12:10:00,59.0,59.07,59.0,59.04,9465.0,53.0827,53.1457,53.0827,53.1187,9465.0
2017-05-12 12:15:00,59.04,59.06,59.02,59.06,8706.0,53.1187,53.1367,53.1007,53.1367,8706.0
2017-05-12 12:20:00,59.06,59.06,59.02,59.05,11578.0,53.1367,53.1367,53.1007,53.1277,11578.0
2017-05-12 12:25:00,59.05,59.08,59.04,59.05,17308.0,53.1277,53.1547,53.1187,53.1277,17308.0
2017-05-12 12:30:00,59.05,59.06,58.96,58.96,17524.0,53.1277,53.1367,53.0468,53.0468,17524.0
2017-05-12 12:35:00,58.97,59.0,58.93,58.99,18354.0,53.0557,53.0827,53.0198,53.0737,18354.0
2017-05-12 12:40:00,58.98,59.02,58.95,59.01,23199.0,53.0647,53.1007,53.0378,53.0917,23199.0
2017-05-12 12:45:00,59.01,59.02,58.95,58.99,14048.0,53.0917,53.1007,53.0378,53.0737,14048.0
2017-05-12 12:50:00,58.99,59.0,58.94,58.95,10629.0,53.0737,53.0827,53.0288,53.0378,10629.0
2017-05-12 12:55:00,58.96,58.98,58.94,58.97,9644.0,53.0468,53.0647,53.0288,53.0557,9644.0
2017-05-12 13:00:00,58.97,59.0,58.96,58.98,9894.0,53.0557,53.0827,53.0468,53.0647,9894.0
2017-05-12 13:05:00,58.98,58.99,58.94,58.94,11798.0,53.0647,53.0737,53.0288,53.0288,11798.0
2017-05-12 13:10:00,58.95,59.01,58.94,59.01,12656.0,53.0378,53.0917,53.0288,53.0917,12656.0
2017-05-12 13:15:00,59.01,59.04,59.0,59.01,9370.0,53.0917,53.1187,53.0827,53.0917,9370.0
2017-05-12 13:20:00,59.01,59.02,58.99,59.02,9751.0,53.0917,53.1007,53.0737,53.1007,9751.0
2017-05-12 13:25:00,59.02,59.03,58.96,58.97,11688.0,53.1007,53.1097,53.0468,53.0557,11688.0
2017-05-12 13:30:00,58.97,58.97,58.96,58.97,4265.0,53.0557,53.0557,53.0468,53.0557,4265.0
2017-05-12 13:35:00,58.96,58.96,58.92,58.93,9890.0,53.0468,53.0468,53.0108,53.0198,9890.0
2017-05-12 13:40:00,58.93,58.98,58.92,58.98,11364.0,53.0198,53.0647,53.0108,53.0647,11364.0
2017-05-12 13:45:00,58.98,58.99,58.93,58.94,7199.0,53.0647,53.0737,53.0198,53.0288,7199.0
2017-05-12 13:50:00,58.94,59.01,58.92,59.0,10153.0,53.0288,53.0917,53.0108,53.0827,10153.0
2017-05-12 13:55:00,59.01,59.01,58.95,58.98,9971.0,53.0917,53.0917,53.0378,53.0647,9971.0
2017-05-12 14:00:00,58.98,58.99,58.96,58.98,10335.0,53.0647,53.0737,53.0468,53.0647,10335.0
2017-05-12 14:05:00,58.98,59.0,58.96,59.0,19470.0,53.0647,53.0827,53.0468,53.0827,19470.0
2017-05-12 14:10:00,58.99,59.0,58.97,58.98,19518.0,53.0737,53.0827,53.0557,53.0647,19518.0
2017-05-12 14:15:00,58.98,58.99,58.95,58.96,14295.0,53.0647,53.0737,53.0378,53.0468,14295.0
2017-05-12 14:20:00,58.97,58.97,58.94,58.95,11233.0,53.0557,53.0557,53.0288,53.0378,11233.0
2017-05-12 14:25:00,58.95,58.99,58.95,58.97,15845.0,53.0378,53.0737,53.0378,53.0557,15845.0
2017-05-12 14:30:00,58.98,58.99,58.95,58.98,21747.0,53.0647,53.0737,53.0378,53.0647,21747.0
2017-05-12 14:35:00,58.98,59.0,58.97,58.98,17030.0,53.0647,53.0827,53.0557,53.0647,17030.0
2017-05-12 14:40:00,58.98,59.0,58.97,58.97,13651.0,53.0647,53.0827,53.0557,53.0557,13651.0
2017-05-12 14:45:00,58.98,58.99,58.95,58.96,14473.0,53.0647,53.0737,53.0378,53.0468,14473.0
2017-05-12 14:50:00,58.95,58.99,58.95,58.99,10367.0,53.0378,53.0737,53.0378,53.0737,10367.0
2017-05-12 14:55:00,58.98,58.99,58.96,58.97,11798.0,53.0647,53.0737,53.0468,53.0557,11798.0
2017-05-12 15:00:00,58.97,58.98,58.95,58.98,19632.0,53.0557,53.0647,53.0378,53.0647,19632.0
2017-05-12 15:05:00,58.99,58.99,58.97,58.98,12856.0,53.0737,53.0737,53.0557,53.0647,12856.0
2017-05-12 15:10:00,58.98,58.99,58.9,58.91,17175.0,53.0647,53.0737,52.9928,53.0018,17175.0
2017-05-12 15:15:00,58.91,58.92,58.9,58.9,12546.0,53.0018,53.0108,52.9928,52.9928,12546.0
2017-05-12 15:20:00,58.91,58.93,58.89,58.91,16985.0,53.0018,53.0198,52.9838,53.0018,16985.0
2017-05-12 15:25:00,58.92,58.93,58.91,58.93,8947.0,53.0108,53.0198,53.0018,53.0198,8947.0
2017-05-12 15:30:00,58.93,58.95,58.89,58.91,23897.0,53.0198,53.0378,52.9838,53.0018,23897.0
2017-05-12 15:35:00,58.91,58.91,58.86,58.86,29918.0,53.0018,53.0018,52.9568,52.9568,29918.0
2017-05-12 15:40:00,58.87,58.89,58.84,58.86,44064.0,52.9658,52.9838,52.9388,52.9568,44064.0
2017-05-12 15:45:00,58.85,58.85,58.77,58.78,46975.0,52.9478,52.9478,52.8758,52.8848,46975.0
2017-05-12 15:50:00,58.78,58.82,58.77,58.77,72501.0,52.8848,52.9208,52.8758,52.8758,72501.0
2017-05-12 15:55:00,58.77,58.81,58.76,58.8,126547.0,52.8758,52.9118,52.8668,52.9028,126547.0
2017-05-15 09:30:00,58.76,59.02,58.76,59.0,38862.0,52.8668,53.1007,52.8668,53.0827,38862.0
2017-05-15 09:35:00,59.01,59.15,59.0,59.13,12974.0,53.0917,53.2177,53.0827,53.1997,12974.0
2017-05-15 09:40:00,59.13,59.15,58.97,58.97,16388.0,53.1997,53.2177,53.0557,53.0557,16388.0
2017-05-15 09:45:00,59.01,59.03,58.97,58.97,8028.0,53.0917,53.1097,53.0557,53.0557,8028.0
2017-05-15 09:50:00,58.98,58.99,58.88,58.97,13771.0,53.0647,53.0737,52.9748,53.0557,13771.0
2017-05-15 09:55:00,58.95,58.97,58.93,58.96,27157.0,53.0378,53.0557,53.0198,53.0468,27157.0
2017-05-15 10:00:00,58.96,59.06,58.95,59.01,23810.0,53.0468,53.1367,53.0378,53.0917,23810.0
2017-05-15 10:05:00,59.01,59.08,59.01,59.07,24169.0,53.0917,53.1547,53.0917,53.1457,24169.0
2017-05-15 10:10:00,59.06,59.07,58.95,58.95,21312.0,53.1367,53.1457,53.0378,53.0378,21312.0
2017-05-15 10:15:00,58.95,58.97,58.87,58.89,20716.0,53.0378,53.0557,52.9658,52.9838,20716.0
2017-05-15 10:20:00,58.89,58.94,58.85,58.92,23589.0,52.9838,53.0288,52.9478,53.0108,23589.0
2017-05-15 10:25:00,58.92,58.94,58.9,58.91,16679.0,53.0108,53.0288,52.9928,53.0018,16679.0
2017-05-15 10:30:00,58.91,58.93,58.9,58.91,18704.0,53.0018,53.0198,52.9928,53.0018,18704.0
2017-05-15 10:35:00,58.91,58.93,58.88,58.92,15908.0,53.0018,53.0198,52.9748,53.0108,15908.0
2017-05-15 10:40:00,58.92,58.92,58.88,58.9,23381.0,53.0108,53.0108,52.9748,52.9928,23381.0
2017-05-15 10:45:00,58.91,58.95,58.9,58.94,16401.0,53.0018,53.0378,52.9928,53.0288,16401.0
2017-05-15 10:50:00,58.95,59.05,58.94,59.05,24994.0,53.0378,53.1277,53.0288,53.1277,24994.0
2017-05-15 10:55:00,59.05,59.05,58.97,58.97,8657.0,53.1277,53.1277,53.0557,53.0557,8657.0
2017-05-15 11:00:00,58.98,58.98,58.96,58.96,13629.0,53.0647,53.0647,53.0468,53.0468,13629.0
2017-05-15 11:05:00,58.96,59.04,58.96,59.03,22901.0,53.0468,53.1187,53.0468,53.1097,22901.0
2017-05-15 11:10:00,59.04,59.05,59.03,59.05,12966.0,53.1187,53.1277,53.1097,53.1277,12966.0
2017-05-15 11:15:00,59.04,59.07,59.04,59.04,16873.0,53.1187,53.1457,53.1187,53.1187,16873.0
2017-05-15 11:20:00,59.04,59.05,59.03,59.04,11527.0,53.1187,53.1277,53.1097,53.1187,11527.0
2017-05-15 11:25:00,59.03,59.04,59.0,59.0,20568.0,53.1097,53.1187,53.0827,53.0827,20568.0
2017-05-15 11:30:00,59.0,59.04,58.98,59.04,17501.0,53.0827,53.1187,53.0647,53.1187,17501.0
2017-05-15 11:35:00,59.03,59.04,59.01,59.02,11150.0,53.1097,53.1187,53.0917,53.1007,11150.0
2017-05-15 11:40:00,59.02,59.02,58.9,58.9,16052.0,53.1007,53.1007,52.9928,52.9928,16052.0
2017-05-15 11:45:00,58.91,58.99,58.9,58.99,19255.0,53.0018,53.0737,52.9928,53.0737,19255.0
2017-05-15 11:50:00,59.0,59.03,58.99,59.02,9442.0,53.0827,53.1097,53.0737,53.1007,9442.0
2017-05-15 11:55:00,59.02,59.05,59.01,59.04,16688.0,53.1007,53.1277,53.0917,53.1187,16688.0
2017-05-15 12:00:00,59.05,59.07,59.04,59.06,14313.0,53.1277,53.1457,53.1187,53.1367,14313.0
2017-05-15 12:05:00,59.07,59.12,59.06,59.12,40839.0,53.1457,53.1907,53.1367,53.1907,40839.0
2017-05-15 12:10:00,59.11,59.12,59.07,59.08,15861.0,53.1817,53.1907,53.1457,53.1547,15861.0
2017-05-15 12:15:00,59.09,59.15,59.08,59.15,12397.0,53.1637,53.2177,53.1547,53.2177,12397.0
2017-05-15 12:20:00,59.14,59.36,59.14,59.36,40294.0,53.2087,53.4066,53.2087,53.4066,40294.0
2017-05-15 12:25:00,59.35,59.35,59.32,59.33,13232.0,53.3976,53.3976,53.3706,53.3796,13232.0
2017-05-15 12:30:00,59.33,59.4,59.27,59.27,28686.0,53.3796,53.4426,53.3257,53.3257,28686.0
2017-05-15 12:35:00,59.28,59.31,59.27,59.27,8853.0,53.3347,53.3616,53.3257,53.3257,8853.0
2017-05-15 12:40:00,59.28,59.35,59.25,59.33,21336.0,53.3347,53.3976,53.3077,53.3796,21336.0
2017-05-15 12:45:00,59.32,59.42,59.32,59.4,32315.0,53.3706,53.4606,53.3706,53.4426,32315.0
2017-05-15 12:50:00,59.4,59.44,59.37,59.37,12284.0,53.4426,53.4786,53.4156,53.4156,12284.0
2017-05-15 12:55:00,59.36,59.39,59.35,59.35,10494.0,53.4066,53.4336,53.3976,53.3976,10494.0
2017-05-15 13:00:00,59.34,59.34,59.29,59.32,6304.0,53.3886,53.3886,53.3437,53.3706,6304.0
2017-05-15 13:05:00,59.32,59.36,59.32,59.34,11806.0,53.3706,53.4066,53.3706,53.3886,11806.0
2017-05-15 13:10:00,59.34,59.37,59.34,59.35,11053.0,53.3886,53.4156,53.3886,53.3976,11053.0
2017-05-15 13:15:00,59.34,59.39,59.34,59.39,14261.0,53.3886,53.4336,53.3886,53.4336,14261.0
2017-05-15 13:20:00,59.39,59.41,59.38,59.39,15779.0,53.4336,53.4516,53.4246,53.4336,15779.0
2017-05-15 13:25:00,59.38,59.41,59.38,59.41,5907.0,53.4246,53.4516,53.4246,53.4516,5907.0
2017-05-15 13:30:00,59.4,59.44,59.4,59.42,7094.0,53.4426,53.4786,53.4426,53.4606,7094.0
2017-05-15 13:35:00,59.41,59.41,59.37,59.37,12641.0,53.4516,53.4516,53.4156,53.4156,12641.0
2017-05-15 13:40:00,59.37,59.38,59.35,59.35,6300.0,53.4156,53.4246,53.3976,53.3976,6300.0
2017-05-15 13:45:00,59.34,59.42,59.34,59.35,83916.0,53.3886,53.4606,53.3886,53.3976,83916.0
2017-05-15 13:50:00,59.36,59.39,59.35,59.39,10757.0,53.4066,53.4336,53.3976,53.4336,10757.0
2017-05-15 13:55:00,59.38,59.4,59.29,59.3,20191.0,53.4246,53.4426,53.3437,53.3527,20191.0
2017-05-15 14:00:00,59.3,59.31,59.3,59.31,50959.0,53.3527,53.3616,53.3527,53.3616,50959.0
2017-05-15 14:05:00,59.3,59.34,59.3,59.34,38860.0,53.3527,53.3886,53.3527,53.3886,38860.0
2017-05-15 14:10:00,59.35,59.36,59.34,59.36,17354.0,53.3976,53.4066,53.3886,53.4066,17354.0
2017-05-15 14:15:00,59.36,59.36,59.28,59.3,23074.0,53.4066,53.4066,53.3347,53.3527,23074.0
2017-05-15 14:20:00,59.3,59.33,59.29,59.3,10116.0,53.3527,53.3796,53.3437,53.3527,10116.0
2017-05-15 14:25:00,59.3,59.31,59.25,59.26,8134.0,53.3527,53.3616,53.3077,53.3167,8134.0
2017-05-15 14:30:00,59.26,59.28,59.25,59.27,11452.0,53.3167,53.3347,53.3077,53.3257,11452.0
2017-05-15 14:35:00,59.27,59.3,59.24,59.29,25206.0,53.3257,53.3527,53.2987,53.3437,25206.0
2017-05-15 14:40:00,59.29,59.31,59.27,59.28,15973.0,53.3437,53.3616,53.3257,53.3347,15973.0
2017-05-15 14:45:00,59.27,59.29,59.27,59.29,6611.0,53.3257,53.3437,53.3257,53.3437,6611.0
2017-05-15 14:50:00,59.28,59.29,59.26,59.28,9732.0,53.3347,53.3437,53.3167,53.3347,9732.0
2017-05-15 14:55:00,59.27,59.28,59.26,59.28,11955.0,53.3257,53.3347,53.3167,53.3347,11955.0
2017-05-15 15:00:00,59.28,59.28,59.25,59.28,26596.0,53.3347,53.3347,53.3077,53.3347,26596.0
2017-05-15 15:05:00,59.28,59.28,59.26,59.27,14431.0,53.3347,53.3347,53.3167,53.3257,14431.0
2017-05-15 15:10:00,59.26,59.3,59.25,59.29,38385.0,53.3167,53.3527,53.3077,53.3437,38385.0
2017-05-15 15:15:00,59.29,59.3,59.28,59.3,15891.0,53.3437,53.3527,53.3347,53.3527,15891.0
2017-05-15 15:20:00,59.3,59.3,59.27,59.28,16134.0,53.3527,53.3527,53.3257,53.3347,16134.0
2017-05-15 15:25:00,59.28,59.28,59.25,59.25,22470.0,53.3347,53.3347,53.3077,53.3077,22470.0
2017-05-15 15:30:00,59.26,59.27,59.24,59.24,22381.0,53.3167,53.3257,53.2987,53.2987,22381.0
2017-05-15 15:35:00,59.24,59.27,59.23,59.23,27744.0,53.2987,53.3257,53.2897,53.2897,27744.0
2017-05-15 15:40:00,59.23,59.25,59.22,59.23,38188.0,53.2897,53.3077,53.2807,53.2897,38188.0
2017-05-15 15:45:00,59.23,59.27,59.22,59.27,41697.0,53.2897,53.3257,53.2807,53.3257,41697.0
2017-05-15 15:50:00,59.27,59.29,59.26,59.29,78118.0,53.3257,53.3437,53.3167,53.3437,78118.0
2017-05-15 15:55:00,59.29,59.32,59.27,59.3,233306.0,53.3437,53.3706,53.3257,53.3527,233306.0
2017-05-16 09:30:00,59.39,59.39,59.19,59.26,33886.0,53.4336,53.4336,53.2537,53.3167,33886.0
2017-05-16 09:35:00,59.26,59.35,59.25,59.31,11601.0,53.3167,53.3976,53.3077,53.3616,11601.0
2017-05-16 09:40:00,59.32,59.35,59.25,59.34,13225.0,53.3706,53.3976,53.3077,53.3886,13225.0
2017-05-16 09:45:00,59.34,59.35,59.23,59.25,18497.0,53.3886,53.3976,53.2897,53.3077,18497.0
2017-05-16 09:50:00,59.25,59.34,59.21,59.34,13500.0,53.3077,53.3886,53.2717,53.3886,13500.0
2017-05-16 09:55:00,59.33,59.33,59.22,59.22,8398.0,53.3796,53.3796,53.2807,53.2807,8398.0
2017-05-16 10:00:00,59.24,59.25,59.2,59.21,17419.0,53.2987,53.3077,53.2627,53.2717,17419.0
2017-05-16 10:05:00,59.22,59.22,59.16,59.18,24212.0,53.2807,53.2807,53.2267,53.2447,24212.0
2017-05-16 10:10:00,59.19,59.19,59.09,59.1,15546.0,53.2537,53.2537,53.1637,53.1727,15546.0
2017-05-16 10:15:00,59.09,59.11,59.08,59.1,14768.0,53.1637,53.1817,53.1547,53.1727,14768.0
2017-05-16 10:20:00,59.09,59.16,59.05,59.16,17508.0,53.1637,53.2267,53.1277,53.2267,17508.0
2017-05-16 10:25:00,59.16,59.2,59.14,59.17,17962.0,53.2267,53.2627,53.2087,53.2357,17962.0
2017-05-16 10:30:00,59.17,59.23,59.16,59.23,11132.0,53.2357,53.2897,53.2267,53.2897,11132.0
2017-05-16 10:35:00,59.24,59.24,59.19,59.21,17451.0,53.2987,53.2987,53.2537,53.2717,17451.0
2017-05-16 10:40:00,59.21,59.22,59.12,59.13,8065.0,53.2717,53.2807,53.1907,53.1997,8065.0
2017-05-16 10:45:00,59.14,59.16,59.11,59.15,8377.0,53.2087,53.2267,53.1817,53.2177,8377.0
2017-05-16 10:50:00,59.14,59.15,59.05,59.05,6410.0,53.2087,53.2177,53.1277,53.1277,6410.0
2017-05-16 10:55:00,59.06,59.13,59.06,59.08,8546.0,53.1367,53.1997,53.1367,53.1547,8546.0
2017-05-16 11:00:00,59.06,59.13,59.02,59.13,8888.0,53.1367,53.1997,53.1007,53.1997,8888.0
2017-05-16 11:05:00,59.12,59.13,59.07,59.1,15235.0,53.1907,53.1997,53.1457,53.1727,15235.0
2017-05-16 11:10:00,59.11,59.15,59.11,59.15,8271.0,53.1817,53.2177,53.1817,53.2177,8271.0
2017-05-16 11:15:00,59.15,59.18,59.12,59.12,10022.0,53.2177,53.2447,53.1907,53.1907,10022.0
2017-05-16 11:20:00,59.12,59.14,59.11,59.13,10518.0,53.1907,53.2087,53.1817,53.1997,10518.0
2017-05-16 11:25:00,59.13,59.17,59.12,59.13,16112.0,53.1997,53.2357,53.1907,53.1997,16112.0
2017-05-16 11:30:00,59.13,59.16,59.11,59.13,60500.0,53.1997,53.2267,53.1817,53.1997,60500.0
2017-05-16 11:35:00,59.13,59.16,59.13,59.16,6696.0,53.1997,53.2267,53.1997,53.2267,6696.0
2017-05-16 11:40:00,59.16,59.22,59.16,59.21,10971.0,53.2267,53.2807,53.2267,53.2717,10971.0
2017-05-16 11:45:00,59.2,59.21,59.14,59.2,7926.0,53.2627,53.2717,53.2087,53.2627,7926.0
2017-05-16 11:50:00,59.21,59.31,59.2,59.28,26471.0,53.2717,53.3616,53.2627,53.3347,26471.0
2017-05-16 11:55:00,59.28,59.3,59.25,59.25,13848.0,53.3347,53.3527,53.3077,53.3077,13848.0
2017-05-16 12:00:00,59.25,59.29,59.21,59.26,53934.0,53.3077,53.3437,53.2717,53.3167,53934.0
2017-05-16 12:05:00,59.26,59.27,59.23,59.23,15253.0,53.3167,53.3257,53.2897,53.2897,15253.0
2017-05-16 12:10:00,59.23,59.26,59.22,59.23,14436.0,53.2897,53.3167,53.2807,53.2897,14436.0
2017-05-16 12:15:00,59.24,59.34,59.23,59.32,12922.0,53.2987,53.3886,53.2897,53.3706,12922.0
2017-05-16 12:20:00,59.32,59.33,59.25,59.25,14984.0,53.3706,53.3796,53.3077,53.3077,14984.0
2017-05-16 12:25:00,59.26,59.27,59.21,59.21,34748.0,53.3167,53.3257,53.2717,53.2717,34748.0
2017-05-16 12:30:00,59.21,59.26,59.19,59.19,15133.0,53.2717,53.3167,53.2537,53.2537,15133.0
2017-05-16 12:35:00,59.2,59.2,59.15,59.17,17331.0,53.2627,53.2627,53.2177,53.2357,17331.0
2017-05-16 12:40:00,59.18,59.18,59.12,59.12,32587.0,53.2447,53.2447,53.1907,53.1907,32587.0
2017-05-16 12:45:00,59.13,59.15,59.11,59.15,10872.0,53.1997,53.2177,53.1817,53.2177,10872.0
2017-05-16 12:50:00,59.15,59.17,59.14,59.16,9359.0,53.2177,53.2357,53.2087,53.2267,9359.0
2017-05-16 12:55:00,59.17,59.17,59.1,59.1,9349.0,53.2357,53.2357,53.1727,53.1727,9349.0
2017-05-16 13:00:00,59.11,59.11,59.04,59.06,8932.0,53.1817,53.1817,53.1187,53.1367,8932.0
2017-05-16 13:05:00,59.07,59.1,59.05,59.08,13685.0,53.1457,53.1727,53.1277,53.1547,13685.0
2017-05-16 13:10:00,59.09,59.12,59.05,59.06,10069.0,53.1637,53.1907,53.1277,53.1367,10069.0
2017-05-16 13:15:00,59.06,59.07,59.03,59.03,5494.0,53.1367,53.1457,53.1097,53.1097,5494.0
2017-05-16 13:20:00,59.04,59.04,59.0,59.03,7260.0,53.1187,53.1187,53.0827,53.1097,7260.0
2017-05-16 13:25:00,59.02,59.02,58.97,58.98,9469.0,53.1007,53.1007,53.0557,53.0647,9469.0
2017-05-16 13:30:00,58.97,59.0,58.97,58.97,12658.0,53.0557,53.0827,53.0557,53.0557,12658.0
2017-05-16 13:35:00,58.98,59.0,58.96,59.0,12051.0,53.0647,53.0827,53.0468,53.0827,12051.0
2017-05-16 13:40:00,58.99,59.07,58.98,59.04,22705.0,53.0737,53.1457,53.0647,53.1187,22705.0
2017-05-16 13:45:00,59.04,59.06,59.01,59.04,12074.0,53.1187,53.1367,53.0917,53.1187,12074.0
2017-05-16 13:50:00,59.02,59.03,58.99,59.01,7955.0,53.1007,53.1097,53.0737,53.0917,7955.0
2017-05-16 13:55:00,59.02,59.03,58.97,59.01,11596.0,53.1007,53.1097,53.0557,53.0917,11596.0
2017-05-16 14:00:00,59.02,59.02,58.99,59.02,8909.0,53.1007,53.1007,53.0737,53.1007,8909.0
2017-05-16 14:05:00,59.01,59.05,59.01,59.03,9662.0,53.0917,53.1277,53.0917,53.1097,9662.0
2017-05-16 14:10:00,59.03,59.04,58.98,59.03,13108.0,53.1097,53.1187,53.0647,53.1097,13108.0
2017-05-16 14:15:00,59.02,59.07,59.01,59.05,12678.0,53.1007,53.1457,53.0917,53.1277,12678.0
2017-05-16 14:20:00,59.05,59.06,59.02,59.03,7047.0,53.1277,53.1367,53.1007,53.1097,7047.0
2017-05-16 14:25:00,59.02,59.04,59.0,59.03,9889.0,53.1007,53.1187,53.0827,53.1097,9889.0
2017-05-16 14:30:00,59.02,59.07,59.02,59.05,26484.0,53.1007,53.1457,53.1007,53.1277,26484.0
2017-05-16 14:35:00,59.04,59.06,59.04,59.06,10600.0,53.1187,53.1367,53.1187,53.1367,10600.0
2017-05-16 14:40:00,59.05,59.06,59.02,59.02,13436.0,53.1277,53.1367,53.1007,53.1007,13436.0
2017-05-16 14:45:00,59.02,59.06,59.02,59.05,9988.0,53.1007,53.1367,53.1007,53.1277,9988.0
2017-05-16 14:50:00,59.05,59.06,59.02,59.03,14352.0,53.1277,53.1367,53.1007,53.1097,14352.0
2017-05-16 14:55:00,59.02,59.03,59.0,59.01,9240.0,53.1007,53.1097,53.0827,53.0917,9240.0
2017-05-16 15:00:00,59.01,59.03,59.01,59.02,7734.0,53.0917,53.1097,53.0917,53.1007,7734.0
2017-05-16 15:05:00,59.03,59.06,59.01,59.01,20718.0,53.1097,53.1367,53.0917,53.0917,20718.0
2017-05-16 15:10:00,59.01,59.05,59.0,59.04,22068.0,53.0917,53.1277,53.0827,53.1187,22068.0
2017-05-16 15:15:00,59.04,59.06,59.03,59.04,14894.0,53.1187,53.1367,53.1097,53.1187,14894.0
2017-05-16 15:20:00,59.04,59.06,58.98,58.98,33531.0,53.1187,53.1367,53.0647,53.0647,33531.0
2017-05-16 15:25:00,58.99,59.04,58.99,59.01,36129.0,53.0737,53.1187,53.0737,53.0917,36129.0
2017-05-16 15:30:00,59.01,59.03,58.99,59.01,33930.0,53.0917,53.1097,53.0737,53.0917,33930.0
2017-05-16 15:35:00,59.01,59.03,59.0,59.02,27446.0,53.0917,53.1097,53.0827,53.1007,27446.0
2017-05-16 15:40:00,59.02,59.02,58.98,58.98,31924.0,53.1007,53.1007,53.0647,53.0647,31924.0
2017-05-16 15:45:00,58.98,59.01,58.97,58.98,32614.0,53.0647,53.0917,53.0557,53.0647,32614.0
2017-05-16 15:50:00,58.98,59.02,58.97,59.0,34949.0,53.0647,53.1007,53.0557,53.0827,34949.0
2017-05-16 15:55:00,59.0,59.03,58.98,59.01,82617.0,53.0827,53.1097,53.0647,53.0917,82617.0
2017-05-17 09:30:00,58.1,58.38,58.1,58.19,69255.0,52.273,52.5249,52.273,52.354,69255.0
2017-05-17 09:35:00,58.18,58.62,58.06,58.6,18371.0,52.345,52.7408,52.237,52.7229,18371.0
2017-05-17 09:40:00,58.67,58.7,58.46,58.51,14379.0,52.7858,52.8128,52.5969,52.6419,14379.0
2017-05-17 09:45:00,58.51,58.75,58.51,58.72,16938.0,52.6419,52.8578,52.6419,52.8308,16938.0
2017-05-17 09:50:00,58.71,58.72,58.62,58.69,9887.0,52.8218,52.8308,52.7408,52.8038,9887.0
2017-05-17 09:55:00,58.66,58.74,58.6,58.7,9032.0,52.7768,52.8488,52.7229,52.8128,9032.0
2017-05-17 10:00:00,58.67,58.72,58.64,58.71,16841.0,52.7858,52.8308,52.7588,52.8218,16841.0
2017-05-17 10:05:00,58.68,58.75,58.62,58.73,18900.0,52.7948,52.8578,52.7408,52.8398,18900.0
2017-05-17 10:10:00,58.74,58.77,58.69,58.7,27014.0,52.8488,52.8758,52.8038,52.8128,27014.0
2017-05-17 10:15:00,58.7,58.8,58.7,58.8,10925.0,52.8128,52.9028,52.8128,52.9028,10925.0
2017-05-17 10:20:00,58.81,58.82,58.77,58.79,11935.0,52.9118,52.9208,52.8758,52.8938,11935.0
2017-05-17 10:25:00,58.8,58.82,58.7,58.74,13244.0,52.9028,52.9208,52.8128,52.8488,13244.0
2017-05-17 10:30:00,58.73,58.74,58.66,58.68,19636.0,52.8398,52.8488,52.7768,52.7948,19636.0
2017-05-17 10:35:00,58.67,58.68,58.56,58.68,16579.0,52.7858,52.7948,52.6869,52.7948,16579.0
2017-05-17 10:40:00,58.66,58.72,58.63,58.71,12817.0,52.7768,52.8308,52.7498,52.8218,12817.0
2017-05-17 10:45:00,58.72,58.72,58.65,58.67,14169.0,52.8308,52.8308,52.7678,52.7858,14169.0
2017-05-17 10:50:00,58.67,58.7,58.6,58.62,20703.0,52.7858,52.8128,52.7229,52.7408,20703.0
2017-05-17 10:55:00,58.6,58.65,58.59,58.61,22733.0,52.7229,52.7678,52.7139,52.7319,22733.0
2017-05-17 11:00:00,58.62,58.66,58.58,58.58,18119.0,52.7408,52.7768,52.7049,52.7049,18119.0
2017-05-17 11:05:00,58.58,58.6,58.56,58.59,9746.0,52.7049,52.7229,52.6869,52.7139,9746.0
2017-05-17 11:10:00,58.6,58.66,58.6,58.65,12269.0,52.7229,52.7768,52.7229,52.7678,12269.0
2017-05-17 11:15:00,58.65,58.77,58.64,58.75,16580.0,52.7678,52.8758,52.7588,52.8578,16580.0
2017-05-17 11:20:00,58.76,58.82,58.74,58.81,8804.0,52.8668,52.9208,52.8488,52.9118,8804.0
2017-05-17 11:25:00,58.82,58.84,58.79,58.81,14174.0,52.9208,52.9388,52.8938,52.9118,14174.0
2017-05-17 11:30:00,58.81,58.83,58.7,58.73,33376.0,52.9118,52.9298,52.8128,52.8398,33376.0
2017-05-17 11:35:00,58.72,58.73,58.7,58.7,8015.0,52.8308,52.8398,52.8128,52.8128,8015.0
2017-05-17 11:40:00,58.69,58.69,58.64,58.68,26928.0,52.8038,52.8038,52.7588,52.7948,26928.0
2017-05-17 11:45:00,58.67,58.68,58.61,58.62,13785.0,52.7858,52.7948,52.7319,52.7408,13785.0
2017-05-17 11:50:00,58.62,58.68,58.61,58.62,11170.0,52.7408,52.7948,52.7319,52.7408,11170.0
2017-05-17 11:55:00,58.61,58.7,58.61,58.68,22804.0,52.7319,52.8128,52.7319,52.7948,22804.0
2017-05-17 12:00:00,58.68,58.69,58.64,58.64,21806.0,52.7948,52.8038,52.7588,52.7588,21806.0
2017-05-17 12:05:00,58.65,58.67,58.61,58.62,20193.0,52.7678,52.7858,52.7319,52.7408,20193.0
2017-05-17 12:10:00,58.62,58.64,58.58,58.63,7861.0,52.7408,52.7588,52.7049,52.7498,7861.0
2017-05-17 12:15:00,58.62,58.62,58.58,58.6,14785.0,52.7408,52.7408,52.7049,52.7229,14785.0
2017-05-17 12:20:00,58.6,58.6,58.53,58.56,40623.0,52.7229,52.7229,52.6599,52.6869,40623.0
2017-05-17 12:25:00,58.57,58.6,58.56,58.59,17871.0,52.6959,52.7229,52.6869,52.7139,17871.0
2017-05-17 12:30:00,58.58,58.58,58.49,58.49,9080.0,52.7049,52.7049,52.6239,52.6239,9080.0
2017-05-17 12:35:00,58.48,58.54,58.48,58.53,21231.0,52.6149,52.6689,52.6149,52.6599,21231.0
2017-05-17 12:40:00,58.53,58.53,58.48,58.48,18474.0,52.6599,52.6599,52.6149,52.6149,18474.0
2017-05-17 12:45:00,58.48,58.5,58.46,58.5,25383.0,52.6149,52.6329,52.5969,52.6329,25383.0
2017-05-17 12:50:00,58.5,58.55,58.48,58.55,12751.0,52.6329,52.6779,52.6149,52.6779,12751.0
2017-05-17 12:55:00,58.54,58.56,58.5,58.5,22132.0,52.6689,52.6869,52.6329,52.6329,22132.0
2017-05-17 13:00:00,58.5,58.5,58.46,58.48,18579.0,52.6329,52.6329,52.5969,52.6149,18579.0
2017-05-17 13:05:00,58.48,58.5,58.47,58.5,7673.0,52.6149,52.6329,52.6059,52.6329,7673.0
2017-05-17 13:10:00,58.5,58.5,58.43,58.47,14086.0,52.6329,52.6329,52.5699,52.6059,14086.0
2017-05-17 13:15:00,58.48,58.49,58.47,58.48,7070.0,52.6149,52.6239,52.6059,52.6149,7070.0
2017-05-17 13:20:00,58.48,58.49,58.44,58.45,15688.0,52.6149,52.6239,52.5789,52.5879,15688.0
2017-05-17 13:25:00,58.43,58.43,58.36,58.43,13267.0,52.5699,52.5699,52.5069,52.5699,13267.0
2017-05-17 13:30:00,58.44,58.45,58.38,58.42,14255.0,52.5789,52.5879,52.5249,52.5609,14255.0
2017-05-17 13:35:00,58.43,58.46,58.37,58.38,8333.0,52.5699,52.5969,52.5159,52.5249,8333.0
2017-05-17 13:40:00,58.39,58.39,58.24,58.25,37122.0,52.5339,52.5339,52.399,52.408,37122.0
2017-05-17 13:45:00,58.25,58.29,58.23,58.28,54298.0,52.408,52.4439,52.39,52.4349,54298.0
2017-05-17 13:50:00,58.28,58.32,58.26,58.27,32611.0,52.4349,52.4709,52.417,52.426,32611.0
2017-05-17 13:55:00,58.27,58.27,58.19,58.23,19351.0,52.426,52.426,52.354,52.39,19351.0
2017-05-17 14:00:00,58.23,58.31,58.23,58.28,26530.0,52.39,52.4619,52.39,52.4349,26530.0
2017-05-17 14:05:00,58.28,58.3,58.26,58.3,39764.0,52.4349,52.4529,52.417,52.4529,39764.0
2017-05-17 14:10:00,58.3,58.3,58.23,58.25,19102.0,52.4529,52.4529,52.39,52.408,19102.0
2017-05-17 14:15:00,58.25,58.26,58.15,58.25,22737.0,52.408,52.417,52.318,52.408,22737.0
2017-05-17 14:20:00,58.25,58.26,58.15,58.19,34420.0,52.408,52.417,52.318,52.354,34420.0
2017-05-17 14:25:00,58.2,58.25,58.19,58.21,20335.0,52.363,52.408,52.354,52.372,20335.0
2017-05-17 14:30:00,58.23,58.28,58.23,58.25,23083.0,52.39,52.4349,52.39,52.408,23083.0
2017-05-17 14:35:00,58.25,58.25,58.15,58.15,25800.0,52.408,52.408,52.318,52.318,25800.0
2017-05-17 14:40:00,58.15,58.19,58.12,58.15,39650.0,52.318,52.354,52.291,52.318,39650.0
2017-05-17 14:45:00,58.13,58.17,58.08,58.17,70893.0,52.3,52.336,52.255,52.336,70893.0
2017-05-17 14:50:00,58.16,58.28,58.15,58.28,29566.0,52.327,52.4349,52.318,52.4349,29566.0
2017-05-17 14:55:00,58.28,58.32,58.25,58.32,27316.0,52.4349,52.4709,52.408,52.4709,27316.0
2017-05-17 15:00:00,58.32,58.35,58.25,58.33,25169.0,52.4709,52.4979,52.408,52.4799,25169.0
2017-05-17 15:05:00,58.33,58.33,58.24,58.25,24124.0,52.4799,52.4799,52.399,52.408,24124.0
2017-05-17 15:10:00,58.25,58.29,58.2,58.29,21766.0,52.408,52.4439,52.363,52.4439,21766.0
2017-05-17 15:15:00,58.29,58.35,58.27,58.34,21677.0,52.4439,52.4979,52.426,52.4889,21677.0
2017-05-17 15:20:00,58.33,58.4,58.3,58.31,42688.0,52.4799,52.5429,52.4529,52.4619,42688.0
2017-05-17 15:25:00,58.31,58.34,58.29,58.3,25248.0,52.4619,52.4889,52.4439,52.4529,25248.0
2017-05-17 15:30:00,58.3,58.32,58.27,58.29,34933.0,52.4529,52.4709,52.426,52.4439,34933.0
2017-05-17 15:35:00,58.29,58.36,58.28,58.3,36693.0,52.4439,52.5069,52.4349,52.4529,36693.0
2017-05-17 15:40:00,58.29,58.3,58.15,58.16,39565.0,52.4439,52.4529,52.318,52.327,39565.0
2017-05-17 15:45:00,58.15,58.2,58.11,58.13,61772.0,52.318,52.363,52.282,52.3,61772.0
2017-05-17 15:50:00,58.13,58.15,58.05,58.07,95248.0,52.3,52.318,52.228,52.246,95248.0
2017-05-17 15:55:00,58.06,58.12,58.01,58.09,220006.0,52.237,52.291,52.192,52.264,220006.0
2017-05-18 09:30:00,58.17,58.26,57.91,58.26,30856.0,52.336,52.417,52.1021,52.417,30856.0
2017-05-18 09:35:00,58.26,58.41,58.23,58.24,13227.0,52.417,52.5519,52.39,52.399,13227.0
2017-05-18 09:40:00,58.28,58.28,58.1,58.12,11453.0,52.4349,52.4349,52.273,52.291,11453.0
2017-05-18 09:45:00,58.12,58.39,58.12,58.31,24785.0,52.291,52.5339,52.291,52.4619,24785.0
2017-05-18 09:50:00,58.33,58.36,58.24,58.32,21756.0,52.4799,52.5069,52.399,52.4709,21756.0
2017-05-18 09:55:00,58.32,58.33,58.15,58.23,15541.0,52.4709,52.4799,52.318,52.39,15541.0
2017-05-18 10:00:00,58.19,58.28,58.09,58.22,24177.0,52.354,52.4349,52.264,52.381,24177.0
2017-05-18 10:05:00,58.2,58.24,58.12,58.22,12619.0,52.363,52.399,52.291,52.381,12619.0
2017-05-18 10:10:00,58.22,58.39,58.21,58.36,17922.0,52.381,52.5339,52.372,52.5069,17922.0
2017-05-18 10:15:00,58.34,58.43,58.34,58.41,22020.0,52.4889,52.5699,52.4889,52.5519,22020.0
2017-05-18 10:20:00,58.42,58.47,58.36,58.45,25523.0,52.5609,52.6059,52.5069,52.5879,25523.0
2017-05-18 10:25:00,58.45,58.49,58.4,58.41,13722.0,52.5879,52.6239,52.5429,52.5519,13722.0
2017-05-18 10:30:00,58.4,58.45,58.3,58.36,15623.0,52.5429,52.5879,52.4529,52.5069,15623.0
2017-05-18 10:35:00,58.36,58.39,58.3,58.3,14124.0,52.5069,52.5339,52.4529,52.4529,14124.0
2017-05-18 10:40:00,58.31,58.36,58.28,58.34,17331.0,52.4619,52.5069,52.4349,52.4889,17331.0
2017-05-18 10:45:00,58.35,58.37,58.29,58.36,18068.0,52.4979,52.5159,52.4439,52.5069,18068.0
2017-05-18 10:50:00,58.37,58.41,58.31,58.4,20545.0,52.5159,52.5519,52.4619,52.5429,20545.0
2017-05-18 10:55:00,58.4,58.43,58.34,58.39,20979.0,52.5429,52.5699,52.4889,52.5339,20979.0
2017-05-18 11:00:00,58.41,58.51,58.4,58.5,37015.0,52.5519,52.6419,52.5429,52.6329,37015.0
2017-05-18 11:05:00,58.5,58.52,58.42,58.51,25121.0,52.6329,52.6509,52.5609,52.6419,25121.0
2017-05-18 11:10:00,58.5,58.51,58.4,58.44,16155.0,52.6329,52.6419,52.5429,52.5789,16155.0
2017-05-18 11:15:00,58.45,58.48,58.42,58.42,25103.0,52.5879,52.6149,52.5609,52.5609,25103.0
2017-05-18 11:20:00,58.41,58.45,58.39,58.41,14717.0,52.5519,52.5879,52.5339,52.5519,14717.0
2017-05-18 11:25:00,58.4,58.4,58.23,58.25,20308.0,52.5429,52.5429,52.39,52.408,20308.0
2017-05-18 11:30:00,58.25,58.34,58.24,58.33,10001.0,52.408,52.4889,52.399,52.4799,10001.0
2017-05-18 11:35:00,58.32,58.32,58.23,58.23,19849.0,52.4709,52.4709,52.39,52.39,19849.0
2017-05-18 11:40:00,58.23,58.24,58.16,58.17,18512.0,52.39,52.399,52.327,52.336,18512.0
2017-05-18 11:45:00,58.17,58.25,58.16,58.25,8716.0,52.336,52.408,52.327,52.408,8716.0
2017-05-18 11:50:00,58.26,58.29,58.22,58.23,9023.0,52.417,52.4439,52.381,52.39,9023.0
2017-05-18 11:55:00,58.23,58.25,58.2,58.21,9619.0,52.39,52.408,52.363,52.372,9619.0
2017-05-18 12:00:00,58.22,58.25,58.14,58.16,17035.0,52.381,52.408,52.309,52.327,17035.0
2017-05-18 12:05:00,58.16,58.2,58.15,58.16,12323.0,52.327,52.363,52.318,52.327,12323.0
2017-05-18 12:10:00,58.18,58.29,58.18,58.27,9685.0,52.345,52.4439,52.345,52.426,9685.0
2017-05-18 12:15:00,58.27,58.3,58.22,58.23,10492.0,52.426,52.4529,52.381,52.39,10492.0
2017-05-18 12:20:00,58.23,58.29,58.21,58.29,3618.0,52.39,52.4439,52.372,52.4439,3618.0
2017-05-18 12:25:00,58.3,58.36,58.3,58.32,8255.0,52.4529,52.5069,52.4529,52.4709,8255.0
2017-05-18 12:30:00,58.32,58.41,58.31,58.35,13780.0,52.4709,52.5519,52.4619,52.4979,13780.0
2017-05-18 12:35:00,58.35,58.39,58.33,58.33,12221.0,52.4979,52.5339,52.4799,52.4799,12221.0
2017-05-18 12:40:00,58.34,58.35,58.27,58.28,7527.0,52.4889,52.4979,52.426,52.4349,7527.0
2017-05-18 12:45:00,58.28,58.34,58.27,58.33,9862.0,52.4349,52.4889,52.426,52.4799,9862.0
2017-05-18 12:50:00,58.33,58.33,58.28,58.31,9645.0,52.4799,52.4799,52.4349,52.4619,9645.0
2017-05-18 12:55:00,58.33,58.41,58.33,58.41,5950.0,52.4799,52.5519,52.4799,52.5519,5950.0
2017-05-18 13:00:00,58.42,58.43,58.36,58.38,20043.0,52.5609,52.5699,52.5069,52.5249,20043.0
2017-05-18 13:05:00,58.4,58.4,58.28,58.33,11848.0,52.5429,52.5429,52.4349,52.4799,11848.0
2017-05-18 13:10:00,58.31,58.39,58.31,58.39,9926.0,52.4619,52.5339,52.4619,52.5339,9926.0
2017-05-18 13:15:00,58.39,58.44,58.36,58.41,16340.0,52.5339,52.5789,52.5069,52.5519,16340.0
2017-05-18 13:20:00,58.41,58.45,58.41,58.45,5956.0,52.5519,52.5879,52.5519,52.5879,5956.0
2017-05-18 13:25:00,58.44,58.48,58.43,58.44,11139.0,52.5789,52.6149,52.5699,52.5789,11139.0
2017-05-18 13:30:00,58.44,58.49,58.39,58.47,11476.0,52.5789,52.6239,52.5339,52.6059,11476.0
2017-05-18 13:35:00,58.48,58.5,58.44,58.48,17832.0,52.6149,52.6329,52.5789,52.6149,17832.0
2017-05-18 13:40:00,58.5,58.51,58.47,58.49,22279.0,52.6329,52.6419,52.6059,52.6239,22279.0
2017-05-18 13:45:00,58.48,58.48,58.41,58.42,9111.0,52.6149,52.6149,52.5519,52.5609,9111.0
2017-05-18 13:50:00,58.41,58.55,58.38,58.55,19601.0,52.5519,52.6779,52.5249,52.6779,19601.0
2017-05-18 13:55:00,58.55,58.6,58.54,58.55,10683.0,52.6779,52.7229,52.6689,52.6779,10683.0
2017-05-18 14:00:00,58.56,58.75,58.54,58.7,19680.0,52.6869,52.8578,52.6689,52.8128,19680.0
2017-05-18 14:05:00,58.7,58.73,58.66,58.72,15097.0,52.8128,52.8398,52.7768,52.8308,15097.0
2017-05-18 14:10:00,58.72,58.73,58.6,58.64,27627.0,52.8308,52.8398,52.7229,52.7588,27627.0
2017-05-18 14:15:00,58.64,58.64,58.56,58.58,15591.0,52.7588,52.7588,52.6869,52.7049,15591.0
2017-05-18 14:20:00,58.59,58.65,58.57,58.61,11516.0,52.7139,52.7678,52.6959,52.7319,11516.0
2017-05-18 14:25:00,58.63,58.64,58.57,58.59,13836.0,52.7498,52.7588,52.6959,52.7139,13836.0
2017-05-18 14:30:00,58.6,58.7,58.6,58.63,14389.0,52.7229,52.8128,52.7229,52.7498,14389.0
2017-05-18 14:35:00,58.61,58.65,58.6,58.62,17157.0,52.7319,52.7678,52.7229,52.7408,17157.0
2017-05-18 14:40:00,58.62,58.69,58.62,58.68,15222.0,52.7408,52.8038,52.7408,52.7948,15222.0
2017-05-18 14:45:00,58.67,58.71,58.65,58.71,26404.0,52.7858,52.8218,52.7678,52.8218,26404.0
2017-05-18 14:50:00,58.7,58.8,58.7,58.77,80172.0,52.8128,52.9028,52.8128,52.8758,80172.0
2017-05-18 14:55:00,58.77,58.78,58.7,58.74,52096.0,52.8758,52.8848,52.8128,52.8488,52096.0
2017-05-18 15:00:00,58.75,58.79,58.73,58.77,70059.0,52.8578,52.8938,52.8398,52.8758,70059.0
2017-05-18 15:05:00,58.77,58.78,58.65,58.76,74423.0,52.8758,52.8848,52.7678,52.8668,74423.0
2017-05-18 15:10:00,58.76,58.8,58.73,58.76,52834.0,52.8668,52.9028,52.8398,52.8668,52834.0
2017-05-18 15:15:00,58.77,58.79,58.72,58.76,44529.0,52.8758,52.8938,52.8308,52.8668,44529.0
2017-05-18 15:20:00,58.76,58.81,58.71,58.77,35570.0,52.8668,52.9118,52.8218,52.8758,35570.0
2017-05-18 15:25:00,58.77,58.81,58.74,58.77,24218.0,52.8758,52.9118,52.8488,52.8758,24218.0
2017-05-18 15:30:00,58.77,58.79,58.72,58.73,34890.0,52.8758,52.8938,52.8308,52.8398,34890.0
2017-05-18 15:35:00,58.73,58.76,58.71,58.75,39936.0,52.8398,52.8668,52.8218,52.8578,39936.0
2017-05-18 15:40:00,58.75,58.75,58.68,58.69,47118.0,52.8578,52.8578,52.7948,52.8038,47118.0
2017-05-18 15:45:00,58.7,58.81,58.69,58.81,57495.0,52.8128,52.9118,52.8038,52.9118,57495.0
2017-05-18 15:50:00,58.8,58.82,58.7,58.7,63736.0,52.9028,52.9208,52.8128,52.8128,63736.0
2017-05-18 15:55:00,58.7,58.71,58.58,58.6,100359.0,52.8128,52.8218,52.7049,52.7229,100359.0
2017-05-19 09:30:00,58.74,58.97,58.46,58.65,212803.0,52.8488,53.0557,52.5969,52.7678,212803.0
2017-05-19 09:35:00,58.65,58.75,58.6,58.74,19368.0,52.7678,52.8578,52.7229,52.8488,19368.0
2017-05-19 09:40:00,58.76,58.9,58.7,58.88,15238.0,52.8668,52.9928,52.8128,52.9748,15238.0
2017-05-19 09:45:00,58.86,58.87,58.69,58.85,9203.0,52.9568,52.9658,52.8038,52.9478,9203.0
2017-05-19 09:50:00,58.85,59.01,58.83,58.93,10644.0,52.9478,53.0917,52.9298,53.0198,10644.0
2017-05-19 09:55:00,58.91,58.98,58.9,58.98,14358.0,53.0018,53.0647,52.9928,53.0647,14358.0
2017-05-19 10:00:00,58.98,59.05,58.93,59.02,19706.0,53.0647,53.1277,53.0198,53.1007,19706.0
2017-05-19 10:05:00,59.01,59.16,59.01,59.15,25629.0,53.0917,53.2267,53.0917,53.2177,25629.0
2017-05-19 10:10:00,59.15,59.18,59.03,59.08,30417.0,53.2177,53.2447,53.1097,53.1547,30417.0
2017-05-19 10:15:00,59.06,59.18,59.06,59.17,40912.0,53.1367,53.2447,53.1367,53.2357,40912.0
2017-05-19 10:20:00,59.17,59.19,59.09,59.14,39723.0,53.2357,53.2537,53.1637,53.2087,39723.0
2017-05-19 10:25:00,59.14,59.23,59.12,59.13,29865.0,53.2087,53.2897,53.1907,53.1997,29865.0
2017-05-19 10:30:00,59.13,59.17,59.13,59.15,32977.0,53.1997,53.2357,53.1997,53.2177,32977.0
2017-05-19 10:35:00,59.15,59.21,59.13,59.18,24513.0,53.2177,53.2717,53.1997,53.2447,24513.0
2017-05-19 10:40:00,59.18,59.22,59.15,59.2,25091.0,53.2447,53.2807,53.2177,53.2627,25091.0
2017-05-19 10:45:00,59.2,59.27,59.19,59.19,28638.0,53.2627,53.3257,53.2537,53.2537,28638.0
2017-05-19 10:50:00,59.19,59.19,59.13,59.13,25997.0,53.2537,53.2537,53.1997,53.1997,25997.0
2017-05-19 10:55:00,59.14,59.18,59.14,59.17,18132.0,53.2087,53.2447,53.2087,53.2357,18132.0
2017-05-19 11:00:00,59.16,59.22,59.16,59.2,21225.0,53.2267,53.2807,53.2267,53.2627,21225.0
2017-05-19 11:05:00,59.2,59.37,59.19,59.35,37375.0,53.2627,53.4156,53.2537,53.3976,37375.0
2017-05-19 11:10:00,59.35,59.44,59.31,59.43,36038.0,53.3976,53.4786,53.3616,53.4696,36038.0
2017-05-19 11:15:00,59.44,59.59,59.43,59.49,73272.0,53.4786,53.6136,53.4696,53.5236,73272.0
2017-05-19 11:20:00,59.5,59.53,59.48,59.53,26642.0,53.5326,53.5596,53.5146,53.5596,26642.0
2017-05-19 11:25:00,59.53,59.59,59.51,59.59,19175.0,53.5596,53.6136,53.5416,53.6136,19175.0
2017-05-19 11:30:00,59.59,59.59,59.46,59.47,28435.0,53.6136,53.6136,53.4966,53.5056,28435.0
2017-05-19 11:35:00,59.47,59.47,59.34,59.36,8344.0,53.5056,53.5056,53.3886,53.4066,8344.0
2017-05-19 11:40:00,59.37,59.38,59.3,59.33,4857.0,53.4156,53.4246,53.3527,53.3796,4857.0
2017-05-19 11:45:00,59.33,59.36,59.32,59.33,15891.0,53.3796,53.4066,53.3706,53.3796,15891.0
2017-05-19 11:50:00,59.32,59.39,59.32,59.38,7404.0,53.3706,53.4336,53.3706,53.4246,7404.0
2017-05-19 11:55:00,59.38,59.41,59.38,59.39,15834.0,53.4246,53.4516,53.4246,53.4336,15834.0
2017-05-19 12:00:00,59.39,59.45,59.39,59.43,13742.0,53.4336,53.4876,53.4336,53.4696,13742.0
2017-05-19 12:05:00,59.44,59.47,59.43,59.46,13467.0,53.4786,53.5056,53.4696,53.4966,13467.0
2017-05-19 12:10:00,59.46,59.48,59.44,59.47,19894.0,53.4966,53.5146,53.4786,53.5056,19894.0
2017-05-19 12:15:00,59.48,59.5,59.44,59.5,29068.0,53.5146,53.5326,53.4786,53.5326,29068.0
2017-05-19 12:20:00,59.5,59.53,59.49,59.5,11395.0,53.5326,53.5596,53.5236,53.5326,11395.0
2017-05-19 12:25:00,59.51,59.51,59.49,59.49,9939.0,53.5416,53.5416,53.5236,53.5236,9939.0
2017-05-19 12:30:00,59.5,59.5,59.48,59.48,18142.0,53.5326,53.5326,53.5146,53.5146,18142.0
2017-05-19 12:35:00,59.49,59.5,59.46,59.5,9340.0,53.5236,53.5326,53.4966,53.5326,9340.0
2017-05-19 12:40:00,59.51,59.51,59.49,59.51,10697.0,53.5416,53.5416,53.5236,53.5416,10697.0
2017-05-19 12:45:00,59.51,59.53,59.5,59.51,6009.0,53.5416,53.5596,53.5326,53.5416,6009.0
2017-05-19 12:50:00,59.52,59.61,59.51,59.61,27826.0,53.5506,53.6316,53.5416,53.6316,27826.0
2017-05-19 12:55:00,59.61,59.62,59.58,59.59,13800.0,53.6316,53.6406,53.6046,53.6136,13800.0
2017-05-19 13:00:00,59.59,59.61,59.58,59.58,16000.0,53.6136,53.6316,53.6046,53.6046,16000.0
2017-05-19 13:05:00,59.58,59.59,59.54,59.55,19345.0,53.6046,53.6136,53.5686,53.5776,19345.0
2017-05-19 13:10:00,59.55,59.56,59.53,59.53,11578.0,53.5776,53.5866,53.5596,53.5596,11578.0
2017-05-19 13:15:00,59.54,59.55,59.5,59.53,14175.0,53.5686,53.5776,53.5326,53.5596,14175.0
2017-05-19 13:20:00,59.54,59.54,59.53,59.53,3500.0,53.5686,53.5686,53.5596,53.5596,3500.0
2017-05-19 13:25:00,59.53,59.6,59.53,59.59,21670.0,53.5596,53.6226,53.5596,53.6136,21670.0
2017-05-19 13:30:00,59.58,59.6,59.57,59.6,23616.0,53.6046,53.6226,53.5956,53.6226,23616.0
2017-05-19 13:35:00,59.6,59.61,59.58,59.58,15700.0,53.6226,53.6316,53.6046,53.6046,15700.0
2017-05-19 13:40:00,59.58,59.62,59.56,59.56,33248.0,53.6046,53.6406,53.5866,53.5866,33248.0
2017-05-19 13:45:00,59.57,59.57,59.55,59.56,9094.0,53.5956,53.5956,53.5776,53.5866,9094.0
2017-05-19 13:50:00,59.55,59.58,59.54,59.58,11948.0,53.5776,53.6046,53.5686,53.6046,11948.0
2017-05-19 13:55:00,59.58,59.58,59.55,59.57,9021.0,53.6046,53.6046,53.5776,53.5956,9021.0
2017-05-19 14:00:00,59.56,59.59,59.56,59.56,12126.0,53.5866,53.6136,53.5866,53.5866,12126.0
2017-05-19 14:05:00,59.56,59.57,59.52,59.53,12856.0,53.5866,53.5956,53.5506,53.5596,12856.0
2017-05-19 14:10:00,59.53,59.53,59.49,59.5,13769.0,53.5596,53.5596,53.5236,53.5326,13769.0
2017-05-19 14:15:00,59.51,59.52,59.5,59.52,9354.0,53.5416,53.5506,53.5326,53.5506,9354.0
2017-05-19 14:20:00,59.52,59.54,59.49,59.5,12310.0,53.5506,53.5686,53.5236,53.5326,12310.0
2017-05-19 14:25:00,59.5,59.55,59.5,59.54,10282.0,53.5326,53.5776,53.5326,53.5686,10282.0
2017-05-19 14:30:00,59.54,59.57,59.53,59.56,6948.0,53.5686,53.5956,53.5596,53.5866,6948.0
2017-05-19 14:35:00,59.57,59.6,59.55,59.6,13922.0,53.5956,53.6226,53.5776,53.6226,13922.0
2017-05-19 14:40:00,59.61,59.63,59.59,59.61,13149.0,53.6316,53.6496,53.6136,53.6316,13149.0
2017-05-19 14:45:00,59.6,59.61,59.57,59.58,6361.0,53.6226,53.6316,53.5956,53.6046,6361.0
2017-05-19 14:50:00,59.57,59.59,59.54,59.54,11523.0,53.5956,53.6136,53.5686,53.5686,11523.0
2017-05-19 14:55:00,59.54,59.55,59.51,59.51,7857.0,53.5686,53.5776,53.5416,53.5416,7857.0
2017-05-19 15:00:00,59.51,59.53,59.48,59.49,11029.0,53.5416,53.5596,53.5146,53.5236,11029.0
2017-05-19 15:05:00,59.48,59.5,59.35,59.35,26490.0,53.5146,53.5326,53.3976,53.3976,26490.0
2017-05-19 15:10:00,59.36,59.41,59.34,59.39,30353.0,53.4066,53.4516,53.3886,53.4336,30353.0
2017-05-19 15:15:00,59.39,59.44,59.36,59.36,42568.0,53.4336,53.4786,53.4066,53.4066,42568.0
2017-05-19 15:20:00,59.36,59.39,59.32,59.33,31381.0,53.4066,53.4336,53.3706,53.3796,31381.0
2017-05-19 15:25:00,59.35,59.39,59.33,59.36,22495.0,53.3976,53.4336,53.3796,53.4066,22495.0
2017-05-19 15:30:00,59.35,59.38,59.31,59.38,45945.0,53.3976,53.4246,53.3616,53.4246,45945.0
2017-05-19 15:35:00,59.37,59.39,59.36,59.39,32607.0,53.4156,53.4336,53.4066,53.4336,32607.0
2017-05-19 15:40:00,59.38,59.39,59.28,59.31,63242.0,53.4246,53.4336,53.3347,53.3616,63242.0
2017-05-19 15:45:00,59.3,59.49,59.26,59.29,137722.0,53.3527,53.5236,53.3167,53.3437,137722.0
2017-05-19 15:50:00,59.3,59.35,59.29,59.32,64721.0,53.3527,53.3976,53.3437,53.3706,64721.0
2017-05-19 15:55:00,59.31,59.34,59.29,59.33,236326.0,53.3616,53.3886,53.3437,53.3796,236326.0
2017-05-22 09:30:00,59.6,59.64,59.49,59.61,19155.0,53.6226,53.6586,53.5236,53.6316,19155.0
2017-05-22 09:35:00,59.61,59.68,59.56,59.6,14400.0,53.6316,53.6945,53.5866,53.6226,14400.0
2017-05-22 09:40:00,59.6,59.62,59.55,59.57,14224.0,53.6226,53.6406,53.5776,53.5956,14224.0
2017-05-22 09:45:00,59.57,59.59,59.5,59.51,16086.0,53.5956,53.6136,53.5326,53.5416,16086.0
2017-05-22 09:50:00,59.52,59.57,59.49,59.55,12283.0,53.5506,53.5956,53.5236,53.5776,12283.0
2017-05-22 09:55:00,59.57,59.6,59.54,59.59,12100.0,53.5956,53.6226,53.5686,53.6136,12100.0
2017-05-22 10:00:00,59.57,59.66,59.55,59.64,15907.0,53.5956,53.6765,53.5776,53.6586,15907.0
2017-05-22 10:05:00,59.65,59.67,59.59,59.61,13878.0,53.6675,53.6855,53.6136,53.6316,13878.0
2017-05-22 10:10:00,59.62,59.63,59.59,59.6,8841.0,53.6406,53.6496,53.6136,53.6226,8841.0
2017-05-22 10:15:00,59.6,59.62,59.54,59.54,9721.0,53.6226,53.6406,53.5686,53.5686,9721.0
2017-05-22 10:20:00,59.55,59.57,59.46,59.47,22421.0,53.5776,53.5956,53.4966,53.5056,22421.0
2017-05-22 10:25:00,59.46,59.48,59.43,59.44,30280.0,53.4966,53.5146,53.4696,53.4786,30280.0
2017-05-22 10:30:00,59.46,59.51,59.42,59.42,15916.0,53.4966,53.5416,53.4606,53.4606,15916.0
2017-05-22 10:35:00,59.43,59.51,59.43,59.51,13534.0,53.4696,53.5416,53.4696,53.5416,13534.0
2017-05-22 10:40:00,59.51,59.51,59.37,59.37,27255.0,53.5416,53.5416,53.4156,53.4156,27255.0
2017-05-22 10:45:00,59.38,59.4,59.28,59.29,27680.0,53.4246,53.4426,53.3347,53.3437,27680.0
2017-05-22 10:50:00,59.29,59.35,59.28,59.35,16147.0,53.3437,53.3976,53.3347,53.3976,16147.0
2017-05-22 10:55:00,59.34,59.43,59.33,59.39,18706.0,53.3886,53.4696,53.3796,53.4336,18706.0
2017-05-22 11:00:00,59.38,59.38,59.3,59.33,18888.0,53.4246,53.4246,53.3527,53.3796,18888.0
2017-05-22 11:05:00,59.34,59.35,59.28,59.29,21511.0,53.3886,53.3976,53.3347,53.3437,21511.0
2017-05-22 11:10:00,59.3,59.31,59.22,59.24,19954.0,53.3527,53.3616,53.2807,53.2987,19954.0
2017-05-22 11:15:00,59.25,59.33,59.24,59.31,14094.0,53.3077,53.3796,53.2987,53.3616,14094.0
2017-05-22 11:20:00,59.32,59.35,59.3,59.35,25279.0,53.3706,53.3976,53.3527,53.3976,25279.0
2017-05-22 11:25:00,59.35,59.43,59.35,59.43,10032.0,53.3976,53.4696,53.3976,53.4696,10032.0
2017-05-22 11:30:00,59.43,59.44,59.41,59.44,11401.0,53.4696,53.4786,53.4516,53.4786,11401.0
2017-05-22 11:35:00,59.43,59.5,59.43,59.48,18863.0,53.4696,53.5326,53.4696,53.5146,18863.0
2017-05-22 11:40:00,59.48,59.51,59.47,59.5,13984.0,53.5146,53.5416,53.5056,53.5326,13984.0
2017-05-22 11:45:00,59.5,59.52,59.48,59.48,7718.0,53.5326,53.5506,53.5146,53.5146,7718.0
2017-05-22 11:50:00,59.48,59.51,59.45,59.51,11511.0,53.5146,53.5416,53.4876,53.5416,11511.0
2017-05-22 11:55:00,59.51,59.55,59.5,59.53,8906.0,53.5416,53.5776,53.5326,53.5596,8906.0
2017-05-22 12:00:00,59.54,59.59,59.54,59.58,9600.0,53.5686,53.6136,53.5686,53.6046,9600.0
2017-05-22 12:05:00,59.58,59.62,59.57,59.6,6596.0,53.6046,53.6406,53.5956,53.6226,6596.0
2017-05-22 12:10:00,59.6,59.67,59.59,59.66,13098.0,53.6226,53.6855,53.6136,53.6765,13098.0
2017-05-22 12:15:00,59.67,59.71,59.66,59.69,16472.0,53.6855,53.7215,53.6765,53.7035,16472.0
2017-05-22 12:20:00,59.69,59.69,59.63,59.64,5682.0,53.7035,53.7035,53.6496,53.6586,5682.0
2017-05-22 12:25:00,59.65,59.67,59.6,59.6,9223.0,53.6675,53.6855,53.6226,53.6226,9223.0
2017-05-22 12:30:00,59.6,59.62,59.55,59.55,30062.0,53.6226,53.6406,53.5776,53.5776,30062.0
2017-05-22 12:35:00,59.55,59.58,59.53,59.56,26963.0,53.5776,53.6046,53.5596,53.5866,26963.0
2017-05-22 12:40:00,59.57,59.61,59.57,59.61,12009.0,53.5956,53.6316,53.5956,53.6316,12009.0
2017-05-22 12:45:00,59.6,59.61,59.53,59.54,18121.0,53.6226,53.6316,53.5596,53.5686,18121.0
2017-05-22 12:50:00,59.54,59.54,59.5,59.53,13702.0,53.5686,53.5686,53.5326,53.5596,13702.0
2017-05-22 12:55:00,59.54,59.55,59.53,59.54,13487.0,53.5686,53.5776,53.5596,53.5686,13487.0
2017-05-22 13:00:00,59.54,59.54,59.47,59.48,12590.0,53.5686,53.5686,53.5056,53.5146,12590.0
2017-05-22 13:05:00,59.48,59.51,59.47,59.51,14380.0,53.5146,53.5416,53.5056,53.5416,14380.0
2017-05-22 13:10:00,59.52,59.53,59.5,59.51,8772.0,53.5506,53.5596,53.5326,53.5416,8772.0
2017-05-22 13:15:00,59.51,59.52,59.48,59.52,6151.0,53.5416,53.5506,53.5146,53.5506,6151.0
2017-05-22 13:20:00,59.52,59.53,59.5,59.52,8015.0,53.5506,53.5596,53.5326,53.5506,8015.0
2017-05-22 13:25:00,59.51,59.53,59.51,59.53,7565.0,53.5416,53.5596,53.5416,53.5596,7565.0
2017-05-22 13:30:00,59.53,59.54,59.49,59.5,6579.0,53.5596,53.5686,53.5236,53.5326,6579.0
2017-05-22 13:35:00,59.5,59.5,59.47,59.47,13549.0,53.5326,53.5326,53.5056,53.5056,13549.0
2017-05-22 13:40:00,59.46,59.5,59.45,59.5,7268.0,53.4966,53.5326,53.4876,53.5326,7268.0
2017-05-22 13:45:00,59.5,59.51,59.43,59.46,15088.0,53.5326,53.5416,53.4696,53.4966,15088.0
2017-05-22 13:50:00,59.47,59.5,59.46,59.46,10155.0,53.5056,53.5326,53.4966,53.4966,10155.0
2017-05-22 13:55:00,59.46,59.48,59.45,59.45,4383.0,53.4966,53.5146,53.4876,53.4876,4383.0
2017-05-22 14:00:00,59.45,59.47,59.41,59.47,12177.0,53.4876,53.5056,53.4516,53.5056,12177.0
2017-05-22 14:05:00,59.47,59.48,59.44,59.46,8537.0,53.5056,53.5146,53.4786,53.4966,8537.0
2017-05-22 14:10:00,59.45,59.48,59.45,59.47,8794.0,53.4876,53.5146,53.4876,53.5056,8794.0
2017-05-22 14:15:00,59.46,59.51,59.45,59.47,10358.0,53.4966,53.5416,53.4876,53.5056,10358.0
2017-05-22 14:20:00,59.48,59.48,59.44,59.44,7360.0,53.5146,53.5146,53.4786,53.4786,7360.0
2017-05-22 14:25:00,59.43,59.47,59.43,59.46,4090.0,53.4696,53.5056,53.4696,53.4966,4090.0
2017-05-22 14:30:00,59.46,59.49,59.46,59.49,11632.0,53.4966,53.5236,53.4966,53.5236,11632.0
2017-05-22 14:35:00,59.49,59.53,59.48,59.51,12194.0,53.5236,53.5596,53.5146,53.5416,12194.0
2017-05-22 14:40:00,59.51,59.52,59.49,59.5,9168.0,53.5416,53.5506,53.5236,53.5326,9168.0
2017-05-22 14:45:00,59.5,59.51,59.47,59.51,12050.0,53.5326,53.5416,53.5056,53.5416,12050.0
2017-05-22 14:50:00,59.51,59.53,59.5,59.52,11268.0,53.5416,53.5596,53.5326,53.5506,11268.0
2017-05-22 14:55:00,59.52,59.53,59.46,59.47,12479.0,53.5506,53.5596,53.4966,53.5056,12479.0
2017-05-22 15:00:00,59.47,59.48,59.43,59.43,10339.0,53.5056,53.5146,53.4696,53.4696,10339.0
2017-05-22 15:05:00,59.44,59.49,59.43,59.47,12513.0,53.4786,53.5236,53.4696,53.5056,12513.0
2017-05-22 15:10:00,59.47,59.49,59.46,59.46,14205.0,53.5056,53.5236,53.4966,53.4966,14205.0
2017-05-22 15:15:00,59.46,59.48,59.42,59.43,12631.0,53.4966,53.5146,53.4606,53.4696,12631.0
2017-05-22 15:20:00,59.43,59.48,59.42,59.48,37131.0,53.4696,53.5146,53.4606,53.5146,37131.0
2017-05-22 15:25:00,59.47,59.48,59.43,59.44,24230.0,53.5056,53.5146,53.4696,53.4786,24230.0
2017-05-22 15:30:00,59.45,59.48,59.43,59.47,27786.0,53.4876,53.5146,53.4696,53.5056,27786.0
2017-05-22 15:35:00,59.48,59.54,59.48,59.5,19873.0,53.5146,53.5686,53.5146,53.5326,19873.0
2017-05-22 15:40:00,59.49,59.51,59.48,59.51,23764.0,53.5236,53.5416,53.5146,53.5416,23764.0
2017-05-22 15:45:00,59.5,59.5,59.46,59.5,35318.0,53.5326,53.5326,53.4966,53.5326,35318.0
2017-05-22 15:50:00,59.5,59.51,59.48,59.49,39475.0,53.5326,53.5416,53.5146,53.5236,39475.0
2017-05-22 15:55:00,59.49,59.49,59.42,59.45,109191.0,53.5236,53.5236,53.4606,53.4876,109191.0
2017-05-23 09:30:00,59.41,59.42,59.24,59.32,24153.0,53.4516,53.4606,53.2987,53.3706,24153.0
2017-05-23 09:35:00,59.33,59.4,59.27,59.38,11092.0,53.3796,53.4426,53.3257,53.4246,11092.0
2017-05-23 09:40:00,59.41,59.43,59.3,59.42,9792.0,53.4516,53.4696,53.3527,53.4606,9792.0
2017-05-23 09:45:00,59.44,59.54,59.42,59.53,13502.0,53.4786,53.5686,53.4606,53.5596,13502.0
2017-05-23 09:50:00,59.51,59.51,59.37,59.44,14116.0,53.5416,53.5416,53.4156,53.4786,14116.0
2017-05-23 09:55:00,59.43,59.5,59.43,59.47,8242.0,53.4696,53.5326,53.4696,53.5056,8242.0
2017-05-23 10:00:00,59.45,59.51,59.43,59.48,20256.0,53.4876,53.5416,53.4696,53.5146,20256.0
2017-05-23 10:05:00,59.48,59.59,59.45,59.59,32899.0,53.5146,53.6136,53.4876,53.6136,32899.0
2017-05-23 10:10:00,59.58,59.58,59.54,59.58,14187.0,53.6046,53.6046,53.5686,53.6046,14187.0
2017-05-23 10:15:00,59.58,59.66,59.58,59.65,15966.0,53.6046,53.6765,53.6046,53.6675,15966.0
2017-05-23 10:20:00,59.64,59.7,59.63,59.7,13191.0,53.6586,53.7125,53.6496,53.7125,13191.0
2017-05-23 10:25:00,59.7,59.74,59.67,59.7,17332.0,53.7125,53.7485,53.6855,53.7125,17332.0
2017-05-23 10:30:00,59.7,59.77,59.69,59.76,10939.0,53.7125,53.7755,53.7035,53.7665,10939.0
2017-05-23 10:35:00,59.75,59.79,59.73,59.77,12160.0,53.7575,53.7935,53.7395,53.7755,12160.0
2017-05-23 10:40:00,59.78,59.78,59.61,59.63,14089.0,53.7845,53.7845,53.6316,53.6496,14089.0
2017-05-23 10:45:00,59.64,59.68,59.64,59.68,7060.0,53.6586,53.6945,53.6586,53.6945,7060.0
2017-05-23 10:50:00,59.69,59.72,59.65,59.68,11960.0,53.7035,53.7305,53.6675,53.6945,11960.0
2017-05-23 10:55:00,59.68,59.68,59.62,59.65,9671.0,53.6945,53.6945,53.6406,53.6675,9671.0
2017-05-23 11:00:00,59.65,59.67,59.63,59.66,4990.0,53.6675,53.6855,53.6496,53.6765,4990.0
2017-05-23 11:05:00,59.66,59.66,59.62,59.66,12455.0,53.6765,53.6765,53.6406,53.6765,12455.0
2017-05-23 11:10:00,59.65,59.66,59.63,59.65,9046.0,53.6675,53.6765,53.6496,53.6675,9046.0
2017-05-23 11:15:00,59.65,59.71,59.64,59.71,13674.0,53.6675,53.7215,53.6586,53.7215,13674.0
2017-05-23 11:20:00,59.72,59.78,59.72,59.77,15331.0,53.7305,53.7845,53.7305,53.7755,15331.0
2017-05-23 11:25:00,59.77,59.85,59.76,59.84,19083.0,53.7755,53.8475,53.7665,53.8385,19083.0
2017-05-23 11:30:00,59.85,59.89,59.81,59.82,22002.0,53.8475,53.8835,53.8115,53.8205,22002.0
2017-05-23 11:35:00,59.82,59.88,59.79,59.87,12401.0,53.8205,53.8745,53.7935,53.8655,12401.0
2017-05-23 11:40:00,59.88,59.89,59.86,59.86,9508.0,53.8745,53.8835,53.8565,53.8565,9508.0
2017-05-23 11:45:00,59.87,59.92,59.87,59.92,9703.0,53.8655,53.9105,53.8655,53.9105,9703.0
2017-05-23 11:50:00,59.91,59.95,59.91,59.93,37776.0,53.9015,53.9375,53.9015,53.9195,37776.0
2017-05-23 11:55:00,59.92,59.94,59.91,59.93,26374.0,53.9105,53.9285,53.9015,53.9195,26374.0
2017-05-23 12:00:00,59.93,59.95,59.93,59.93,15152.0,53.9195,53.9375,53.9195,53.9195,15152.0
2017-05-23 12:05:00,59.93,59.98,59.92,59.97,24547.0,53.9195,53.9645,53.9105,53.9555,24547.0
2017-05-23 12:10:00,59.97,60.0,59.95,60.0,28724.0,53.9555,53.9824,53.9375,53.9824,28724.0
2017-05-23 12:15:00,59.99,60.01,59.98,60.0,29270.0,53.9734,53.9914,53.9645,53.9824,29270.0
2017-05-23 12:20:00,60.0,60.03,59.99,60.01,11217.0,53.9824,54.0094,53.9734,53.9914,11217.0
2017-05-23 12:25:00,60.0,60.01,59.98,59.98,22338.0,53.9824,53.9914,53.9645,53.9645,22338.0
2017-05-23 12:30:00,59.98,59.99,59.95,59.99,15618.0,53.9645,53.9734,53.9375,53.9734,15618.0
2017-05-23 12:35:00,59.99,60.01,59.99,60.0,8166.0,53.9734,53.9914,53.9734,53.9824,8166.0
2017-05-23 12:40:00,60.0,60.02,59.98,59.99,15529.0,53.9824,54.0004,53.9645,53.9734,15529.0
2017-05-23 12:45:00,60.0,60.01,59.97,60.0,17706.0,53.9824,53.9914,53.9555,53.9824,17706.0
2017-05-23 12:50:00,60.01,60.01,59.98,60.0,13502.0,53.9914,53.9914,53.9645,53.9824,13502.0
2017-05-23 12:55:00,59.99,60.0,59.94,59.94,12180.0,53.9734,53.9824,53.9285,53.9285,12180.0
2017-05-23 13:00:00,59.94,60.03,59.94,60.02,14210.0,53.9285,54.0094,53.9285,54.0004,14210.0
2017-05-23 13:05:00,60.01,60.03,60.0,60.02,7135.0,53.9914,54.0094,53.9824,54.0004,7135.0
2017-05-23 13:10:00,60.01,60.04,59.99,60.03,11757.0,53.9914,54.0184,53.9734,54.0094,11757.0
2017-05-23 13:15:00,60.03,60.03,60.0,60.02,8823.0,54.0094,54.0094,53.9824,54.0004,8823.0
2017-05-23 13:20:00,60.0,60.06,60.0,60.06,12240.0,53.9824,54.0364,53.9824,54.0364,12240.0
2017-05-23 13:25:00,60.05,60.06,60.03,60.06,9459.0,54.0274,54.0364,54.0094,54.0364,9459.0
2017-05-23 13:30:00,60.06,60.07,60.03,60.03,9795.0,54.0364,54.0454,54.0094,54.0094,9795.0
2017-05-23 13:35:00,60.03,60.04,59.99,60.0,8685.0,54.0094,54.0184,53.9734,53.9824,8685.0
2017-05-23 13:40:00,60.0,60.01,59.95,59.95,6421.0,53.9824,53.9914,53.9375,53.9375,6421.0
2017-05-23 13:45:00,59.96,59.97,59.95,59.97,9888.0,53.9465,53.9555,53.9375,53.9555,9888.0
2017-05-23 13:50:00,59.97,60.01,59.97,59.98,19578.0,53.9555,53.9914,53.9555,53.9645,19578.0
2017-05-23 13:55:00,59.98,60.02,59.97,60.02,15466.0,53.9645,54.0004,53.9555,54.0004,15466.0
2017-05-23 14:00:00,60.03,60.03,60.0,60.01,29743.0,54.0094,54.0094,53.9824,53.9914,29743.0
2017-05-23 14:05:00,60.01,60.02,59.98,60.0,31344.0,53.9914,54.0004,53.9645,53.9824,31344.0
2017-05-23 14:10:00,60.0,60.0,59.95,59.95,8169.0,53.9824,53.9824,53.9375,53.9375,8169.0
2017-05-23 14:15:00,59.95,59.97,59.95,59.96,8827.0,53.9375,53.9555,53.9375,53.9465,8827.0
2017-05-23 14:20:00,59.97,59.99,59.95,59.96,15660.0,53.9555,53.9734,53.9375,53.9465,15660.0
2017-05-23 14:25:00,59.96,59.96,59.9,59.91,7004.0,53.9465,53.9465,53.8925,53.9015,7004.0
2017-05-23 14:30:00,59.9,59.94,59.9,59.9,10102.0,53.8925,53.9285,53.8925,53.8925,10102.0
2017-05-23 14:35:00,59.91,59.96,59.91,59.95,10959.0,53.9015,53.9465,53.9015,53.9375,10959.0
2017-05-23 14:40:00,59.96,59.97,59.95,59.95,6880.0,53.9465,53.9555,53.9375,53.9375,6880.0
2017-05-23 14:45:00,59.96,60.03,59.95,60.02,35787.0,53.9465,54.0094,53.9375,54.0004,35787.0
2017-05-23 14:50:00,60.01,60.03,60.01,60.01,9913.0,53.9914,54.0094,53.9914,53.9914,9913.0
2017-05-23 14:55:00,60.01,60.03,59.95,59.96,9992.0,53.9914,54.0094,53.9375,53.9465,9992.0
2017-05-23 15:00:00,59.96,59.99,59.93,59.99,12994.0,53.9465,53.9734,53.9195,53.9734,12994.0
2017-05-23 15:05:00,59.99,60.01,59.97,59.98,16222.0,53.9734,53.9914,53.9555,53.9645,16222.0
2017-05-23 15:10:00,59.98,60.0,59.98,59.99,7600.0,53.9645,53.9824,53.9645,53.9734,7600.0
2017-05-23 15:15:00,59.98,60.0,59.98,59.98,20990.0,53.9645,53.9824,53.9645,53.9645,20990.0
2017-05-23 15:20:00,59.98,59.99,59.92,59.93,16923.0,53.9645,53.9734,53.9105,53.9195,16923.0
2017-05-23 15:25:00,59.94,59.95,59.92,59.93,18146.0,53.9285,53.9375,53.9105,53.9195,18146.0
2017-05-23 15:30:00,59.93,59.93,59.9,59.92,24107.0,53.9195,53.9195,53.8925,53.9105,24107.0
2017-05-23 15:35:00,59.91,59.97,59.91,59.97,27583.0,53.9015,53.9555,53.9015,53.9555,27583.0
2017-05-23 15:40:00,59.97,59.97,59.91,59.91,25287.0,53.9555,53.9555,53.9015,53.9015,25287.0
2017-05-23 15:45:00,59.91,59.92,59.86,59.86,28193.0,53.9015,53.9105,53.8565,53.8565,28193.0
2017-05-23 15:50:00,59.87,59.88,59.85,59.87,31782.0,53.8655,53.8745,53.8475,53.8655,31782.0
2017-05-23 15:55:00,59.88,59.88,59.83,59.88,91722.0,53.8745,53.8745,53.8295,53.8745,91722.0
2017-05-24 09:30:00,60.04,60.06,59.7,59.8,21223.0,54.0184,54.0364,53.7125,53.8025,21223.0
2017-05-24 09:35:00,59.8,59.85,59.66,59.83,26708.0,53.8025,53.8475,53.6765,53.8295,26708.0
2017-05-24 09:40:00,59.83,59.83,59.75,59.77,6977.0,53.8295,53.8295,53.7575,53.7755,6977.0
2017-05-24 09:45:00,59.76,59.8,59.73,59.77,10373.0,53.7665,53.8025,53.7395,53.7755,10373.0
2017-05-24 09:50:00,59.76,59.78,59.73,59.75,12068.0,53.7665,53.7845,53.7395,53.7575,12068.0
2017-05-24 09:55:00,59.74,59.75,59.7,59.7,13412.0,53.7485,53.7575,53.7125,53.7125,13412.0
2017-05-24 10:00:00,59.72,59.75,59.63,59.63,14002.0,53.7305,53.7575,53.6496,53.6496,14002.0
2017-05-24 10:05:00,59.65,59.7,59.63,59.68,16546.0,53.6675,53.7125,53.6496,53.6945,16546.0
2017-05-24 10:10:00,59.69,59.76,59.68,59.73,17383.0,53.7035,53.7665,53.6945,53.7395,17383.0
2017-05-24 10:15:00,59.73,59.76,59.7,59.75,16387.0,53.7395,53.7665,53.7125,53.7575,16387.0
2017-05-24 10:20:00,59.75,59.81,59.72,59.79,19659.0,53.7575,53.8115,53.7305,53.7935,19659.0
2017-05-24 10:25:00,59.79,59.8,59.77,59.78,10958.0,53.7935,53.8025,53.7755,53.7845,10958.0
2017-05-24 10:30:00,59.78,59.83,59.78,59.79,13755.0,53.7845,53.8295,53.7845,53.7935,13755.0
2017-05-24 10:35:00,59.79,59.83,59.78,59.82,12914.0,53.7935,53.8295,53.7845,53.8205,12914.0
2017-05-24 10:40:00,59.83,59.83,59.8,59.81,9357.0,53.8295,53.8295,53.8025,53.8115,9357.0
2017-05-24 10:45:00,59.82,59.84,59.81,59.82,24388.0,53.8205,53.8385,53.8115,53.8205,24388.0
2017-05-24 10:50:00,59.83,59.93,59.82,59.92,36396.0,53.8295,53.9195,53.8205,53.9105,36396.0
2017-05-24 10:55:00,59.92,59.93,59.88,59.88,11364.0,53.9105,53.9195,53.8745,53.8745,11364.0
2017-05-24 11:00:00,59.88,59.9,59.74,59.74,11239.0,53.8745,53.8925,53.7485,53.7485,11239.0
2017-05-24 11:05:00,59.75,59.78,59.74,59.76,7049.0,53.7575,53.7845,53.7485,53.7665,7049.0
2017-05-24 11:10:00,59.76,59.77,59.73,59.75,7292.0,53.7665,53.7755,53.7395,53.7575,7292.0
2017-05-24 11:15:00,59.75,59.81,59.74,59.8,2700.0,53.7575,53.8115,53.7485,53.8025,2700.0
2017-05-24 11:20:00,59.8,59.85,59.79,59.85,11737.0,53.8025,53.8475,53.7935,53.8475,11737.0
2017-05-24 11:25:00,59.84,59.9,59.84,59.9,12004.0,53.8385,53.8925,53.8385,53.8925,12004.0
2017-05-24 11:30:00,59.9,59.95,59.9,59.93,7388.0,53.8925,53.9375,53.8925,53.9195,7388.0
2017-05-24 11:35:00,59.92,59.92,59.88,59.89,16848.0,53.9105,53.9105,53.8745,53.8835,16848.0
2017-05-24 11:40:00,59.89,59.9,59.88,59.88,8571.0,53.8835,53.8925,53.8745,53.8745,8571.0
2017-05-24 11:45:00,59.88,59.89,59.81,59.87,13771.0,53.8745,53.8835,53.8115,53.8655,13771.0
2017-05-24 11:50:00,59.88,59.9,59.86,59.9,11653.0,53.8745,53.8925,53.8565,53.8925,11653.0
2017-05-24 11:55:00,59.89,59.92,59.86,59.91,13801.0,53.8835,53.9105,53.8565,53.9015,13801.0
2017-05-24 12:00:00,59.91,59.94,59.91,59.92,6332.0,53.9015,53.9285,53.9015,53.9105,6332.0
2017-05-24 12:05:00,59.92,59.94,59.9,59.92,9407.0,53.9105,53.9285,53.8925,53.9105,9407.0
2017-05-24 12:10:00,59.93,59.95,59.92,59.95,8701.0,53.9195,53.9375,53.9105,53.9375,8701.0
2017-05-24 12:15:00,59.94,59.96,59.93,59.94,7362.0,53.9285,53.9465,53.9195,53.9285,7362.0
2017-05-24 12:20:00,59.94,59.98,59.94,59.97,7642.0,53.9285,53.9645,53.9285,53.9555,7642.0
2017-05-24 12:25:00,59.99,60.02,59.99,60.01,7180.0,53.9734,54.0004,53.9734,53.9914,7180.0
2017-05-24 12:30:00,60.0,60.01,59.99,60.0,3016.0,53.9824,53.9914,53.9734,53.9824,3016.0
2017-05-24 12:35:00,59.99,60.03,59.99,60.02,8750.0,53.9734,54.0094,53.9734,54.0004,8750.0
2017-05-24 12:40:00,60.02,60.03,60.0,60.02,8267.0,54.0004,54.0094,53.9824,54.0004,8267.0
2017-05-24 12:45:00,60.03,60.09,60.02,60.09,10101.0,54.0094,54.0634,54.0004,54.0634,10101.0
2017-05-24 12:50:00,60.08,60.08,60.06,60.07,6966.0,54.0544,54.0544,54.0364,54.0454,6966.0
2017-05-24 12:55:00,60.07,60.09,60.06,60.08,7593.0,54.0454,54.0634,54.0364,54.0544,7593.0
2017-05-24 13:00:00,60.07,60.07,60.02,60.05,6656.0,54.0454,54.0454,54.0004,54.0274,6656.0
2017-05-24 13:05:00,60.05,60.06,60.03,60.05,4453.0,54.0274,54.0364,54.0094,54.0274,4453.0
2017-05-24 13:10:00,60.05,60.07,60.05,60.06,5225.0,54.0274,54.0454,54.0274,54.0364,5225.0
2017-05-24 13:15:00,60.07,60.07,60.05,60.07,5390.0,54.0454,54.0454,54.0274,54.0454,5390.0
2017-05-24 13:20:00,60.08,60.1,60.06,60.1,9354.0,54.0544,54.0724,54.0364,54.0724,9354.0
2017-05-24 13:25:00,60.11,60.11,60.07,60.09,7145.0,54.0814,54.0814,54.0454,54.0634,7145.0
2017-05-24 13:30:00,60.09,60.12,60.07,60.11,8119.0,54.0634,54.0904,54.0454,54.0814,8119.0
2017-05-24 13:35:00,60.12,60.12,60.09,60.1,9492.0,54.0904,54.0904,54.0634,54.0724,9492.0
2017-05-24 13:40:00,60.09,60.11,60.04,60.07,11612.0,54.0634,54.0814,54.0184,54.0454,11612.0
2017-05-24 13:45:00,60.08,60.1,60.08,60.09,7300.0,54.0544,54.0724,54.0544,54.0634,7300.0
2017-05-24 13:50:00,60.08,60.09,60.07,60.07,5500.0,54.0544,54.0634,54.0454,54.0454,5500.0
2017-05-24 13:55:00,60.07,60.1,60.03,60.03,11098.0,54.0454,54.0724,54.0094,54.0094,11098.0
2017-05-24 14:00:00,60.04,60.1,59.98,59.98,19555.0,54.0184,54.0724,53.9645,53.9645,19555.0
2017-05-24 14:05:00,59.98,60.03,59.95,60.0,14569.0,53.9645,54.0094,53.9375,53.9824,14569.0
2017-05-24 14:10:00,60.0,60.09,60.0,60.05,14858.0,53.9824,54.0634,53.9824,54.0274,14858.0
2017-05-24 14:15:00,60.06,60.08,60.01,60.02,15797.0,54.0364,54.0544,53.9914,54.0004,15797.0
2017-05-24 14:20:00,60.01,60.04,59.97,59.97,11327.0,53.9914,54.0184,53.9555,53.9555,11327.0
2017-05-24 14:25:00,59.96,60.02,59.96,60.0,12430.0,53.9465,54.0004,53.9465,53.9824,12430.0
2017-05-24 14:30:00,60.0,60.0,59.98,59.99,8341.0,53.9824,53.9824,53.9645,53.9734,8341.0
2017-05-24 14:35:00,60.0,60.03,59.97,59.98,10532.0,53.9824,54.0094,53.9555,53.9645,10532.0
2017-05-24 14:40:00,59.98,60.0,59.95,59.97,8664.0,53.9645,53.9824,53.9375,53.9555,8664.0
2017-05-24 14:45:00,59.98,60.0,59.96,59.96,13375.0,53.9645,53.9824,53.9465,53.9465,13375.0
2017-05-24 14:50:00,59.96,59.97,59.94,59.95,7858.0,53.9465,53.9555,53.9285,53.9375,7858.0
2017-05-24 14:55:00,59.95,59.95,59.91,59.91,13641.0,53.9375,53.9375,53.9015,53.9015,13641.0
2017-05-24 15:00:00,59.92,59.94,59.9,59.9,10319.0,53.9105,53.9285,53.8925,53.8925,10319.0
2017-05-24 15:05:00,59.9,59.91,59.87,59.89,15374.0,53.8925,53.9015,53.8655,53.8835,15374.0
2017-05-24 15:10:00,59.89,59.92,59.88,59.9,22861.0,53.8835,53.9105,53.8745,53.8925,22861.0
2017-05-24 15:15:00,59.9,59.92,59.85,59.87,24280.0,53.8925,53.9105,53.8475,53.8655,24280.0
2017-05-24 15:20:00,59.87,59.93,59.86,59.9,14735.0,53.8655,53.9195,53.8565,53.8925,14735.0
2017-05-24 15:25:00,59.89,59.91,59.88,59.89,10133.0,53.8835,53.9015,53.8745,53.8835,10133.0
2017-05-24 15:30:00,59.9,59.93,59.89,59.92,18013.0,53.8925,53.9195,53.8835,53.9105,18013.0
2017-05-24 15:35:00,59.91,59.94,59.88,59.91,19761.0,53.9015,53.9285,53.8745,53.9015,19761.0
2017-05-24 15:40:00,59.91,59.97,59.9,59.95,32564.0,53.9015,53.9555,53.8925,53.9375,32564.0
2017-05-24 15:45:00,59.96,59.99,59.94,59.97,29599.0,53.9465,53.9734,53.9285,53.9555,29599.0
2017-05-24 15:50:00,59.97,60.01,59.96,59.98,52166.0,53.9555,53.9914,53.9465,53.9645,52166.0
2017-05-24 15:55:00,59.98,59.99,59.91,59.93,117329.0,53.9645,53.9734,53.9015,53.9195,117329.0
2017-05-25 09:30:00,60.21,60.3,60.04,60.09,20332.0,54.1714,54.2524,54.0184,54.0634,20332.0
2017-05-25 09:35:00,60.06,60.18,59.99,60.16,9545.0,54.0364,54.1444,53.9734,54.1264,9545.0
2017-05-25 09:40:00,60.13,60.18,60.08,60.16,5200.0,54.0994,54.1444,54.0544,54.1264,5200.0
2017-05-25 09:45:00,60.16,60.2,60.04,60.04,5450.0,54.1264,54.1624,54.0184,54.0184,5450.0
2017-05-25 09:50:00,60.02,60.18,59.96,60.15,9124.0,54.0004,54.1444,53.9465,54.1174,9124.0
2017-05-25 09:55:00,60.15,60.2,60.13,60.17,5557.0,54.1174,54.1624,54.0994,54.1354,5557.0
2017-05-25 10:00:00,60.16,60.23,60.12,60.22,9457.0,54.1264,54.1894,54.0904,54.1804,9457.0
2017-05-25 10:05:00,60.22,60.27,60.19,60.22,10825.0,54.1804,54.2254,54.1534,54.1804,10825.0
2017-05-25 10:10:00,60.23,60.26,60.21,60.23,9381.0,54.1894,54.2164,54.1714,54.1894,9381.0
2017-05-25 10:15:00,60.23,60.26,60.22,60.22,9410.0,54.1894,54.2164,54.1804,54.1804,9410.0
2017-05-25 10:20:00,60.23,60.29,60.23,60.29,6302.0,54.1894,54.2434,54.1894,54.2434,6302.0
2017-05-25 10:25:00,60.3,60.32,60.28,60.31,18077.0,54.2524,54.2704,54.2344,54.2614,18077.0
2017-05-25 10:30:00,60.31,60.39,60.31,60.39,11133.0,54.2614,54.3333,54.2614,54.3333,11133.0
2017-05-25 10:35:00,60.39,60.43,60.38,60.43,18779.0,54.3333,54.3693,54.3243,54.3693,18779.0
2017-05-25 10:40:00,60.46,60.46,60.39,60.4,9333.0,54.3963,54.3963,54.3333,54.3423,9333.0
2017-05-25 10:45:00,60.4,60.47,60.4,60.47,7991.0,54.3423,54.4053,54.3423,54.4053,7991.0
2017-05-25 10:50:00,60.47,60.49,60.41,60.48,9745.0,54.4053,54.4233,54.3513,54.4143,9745.0
2017-05-25 10:55:00,60.48,60.52,60.44,60.45,16302.0,54.4143,54.4503,54.3783,54.3873,16302.0
2017-05-25 11:00:00,60.43,60.48,60.43,60.47,12737.0,54.3693,54.4143,54.3693,54.4053,12737.0
2017-05-25 11:05:00,60.47,60.58,60.47,60.58,15098.0,54.4053,54.5043,54.4053,54.5043,15098.0
2017-05-25 11:10:00,60.58,60.61,60.57,60.58,17422.0,54.5043,54.5313,54.4953,54.5043,17422.0
2017-05-25 11:15:00,60.58,60.62,60.58,60.6,9638.0,54.5043,54.5403,54.5043,54.5223,9638.0
2017-05-25 11:20:00,60.61,60.63,60.52,60.52,9690.0,54.5313,54.5493,54.4503,54.4503,9690.0
2017-05-25 11:25:00,60.52,60.52,60.47,60.48,11847.0,54.4503,54.4503,54.4053,54.4143,11847.0
2017-05-25 11:30:00,60.47,60.49,60.44,60.46,10823.0,54.4053,54.4233,54.3783,54.3963,10823.0
2017-05-25 11:35:00,60.45,60.46,60.37,60.4,15602.0,54.3873,54.3963,54.3153,54.3423,15602.0
2017-05-25 11:40:00,60.4,60.43,60.34,60.41,9410.0,54.3423,54.3693,54.2883,54.3513,9410.0
2017-05-25 11:45:00,60.4,60.42,60.39,60.4,10643.0,54.3423,54.3603,54.3333,54.3423,10643.0
2017-05-25 11:50:00,60.41,60.41,60.34,60.36,7792.0,54.3513,54.3513,54.2883,54.3063,7792.0
2017-05-25 11:55:00,60.36,60.36,60.32,60.33,9842.0,54.3063,54.3063,54.2704,54.2793,9842.0
2017-05-25 12:00:00,60.33,60.36,60.31,60.35,23284.0,54.2793,54.3063,54.2614,54.2973,23284.0
2017-05-25 12:05:00,60.36,60.46,60.36,60.46,16268.0,54.3063,54.3963,54.3063,54.3963,16268.0
2017-05-25 12:10:00,60.46,60.47,60.41,60.42,12884.0,54.3963,54.4053,54.3513,54.3603,12884.0
2017-05-25 12:15:00,60.42,60.48,60.42,60.48,7763.0,54.3603,54.4143,54.3603,54.4143,7763.0
2017-05-25 12:20:00,60.48,60.5,60.44,60.44,28642.0,54.4143,54.4323,54.3783,54.3783,28642.0
2017-05-25 12:25:00,60.44,60.5,60.42,60.46,12117.0,54.3783,54.4323,54.3603,54.3963,12117.0
2017-05-25 12:30:00,60.44,60.58,60.42,60.57,14249.0,54.3783,54.5043,54.3603,54.4953,14249.0
2017-05-25 12:35:00,60.56,60.61,60.56,60.58,11279.0,54.4863,54.5313,54.4863,54.5043,11279.0
2017-05-25 12:40:00,60.59,60.59,60.54,60.57,8127.0,54.5133,54.5133,54.4683,54.4953,8127.0
2017-05-25 12:45:00,60.58,60.68,60.57,60.66,14120.0,54.5043,54.5942,54.4953,54.5763,14120.0
2017-05-25 12:50:00,60.66,60.66,60.61,60.63,10385.0,54.5763,54.5763,54.5313,54.5493,10385.0
2017-05-25 12:55:00,60.63,60.65,60.6,60.64,8294.0,54.5493,54.5673,54.5223,54.5583,8294.0
2017-05-25 13:00:00,60.65,60.66,60.6,60.64,15877.0,54.5673,54.5763,54.5223,54.5583,15877.0
2017-05-25 13:05:00,60.65,60.66,60.53,60.57,11874.0,54.5673,54.5763,54.4593,54.4953,11874.0
2017-05-25 13:10:00,60.57,60.57,60.55,60.57,4402.0,54.4953,54.4953,54.4773,54.4953,4402.0
2017-05-25 13:15:00,60.57,60.62,60.56,60.6,9172.0,54.4953,54.5403,54.4863,54.5223,9172.0
2017-05-25 13:20:00,60.6,60.65,60.59,60.6,11318.0,54.5223,54.5673,54.5133,54.5223,11318.0
2017-05-25 13:25:00,60.59,60.59,60.55,60.59,115433.0,54.5133,54.5133,54.4773,54.5133,115433.0
2017-05-25 13:30:00,60.59,60.61,60.54,60.54,15389.0,54.5133,54.5313,54.4683,54.4683,15389.0
2017-05-25 13:35:00,60.53,60.62,60.53,60.56,7726.0,54.4593,54.5403,54.4593,54.4863,7726.0
2017-05-25 13:40:00,60.57,60.61,60.56,60.56,8085.0,54.4953,54.5313,54.4863,54.4863,8085.0
2017-05-25 13:45:00,60.56,60.6,60.53,60.55,13367.0,54.4863,54.5223,54.4593,54.4773,13367.0
2017-05-25 13:50:00,60.56,60.6,60.56,60.59,7899.0,54.4863,54.5223,54.4863,54.5133,7899.0
2017-05-25 13:55:00,60.6,60.61,60.58,60.6,8128.0,54.5223,54.5313,54.5043,54.5223,8128.0
2017-05-25 14:00:00,60.6,60.61,60.57,60.58,6160.0,54.5223,54.5313,54.4953,54.5043,6160.0
2017-05-25 14:05:00,60.59,60.64,60.58,60.63,9963.0,54.5133,54.5583,54.5043,54.5493,9963.0
2017-05-25 14:10:00,60.63,60.67,60.63,60.65,6244.0,54.5493,54.5853,54.5493,54.5673,6244.0
2017-05-25 14:15:00,60.65,60.67,60.64,60.65,63165.0,54.5673,54.5853,54.5583,54.5673,63165.0
2017-05-25 14:20:00,60.65,60.7,60.63,60.69,14210.0,54.5673,54.6122,54.5493,54.6032,14210.0
2017-05-25 14:25:00,60.68,60.68,60.54,60.57,21299.0,54.5942,54.5942,54.4683,54.4953,21299.0
2017-05-25 14:30:00,60.57,60.58,60.53,60.53,8592.0,54.4953,54.5043,54.4593,54.4593,8592.0
2017-05-25 14:35:00,60.55,60.59,60.55,60.58,15606.0,54.4773,54.5133,54.4773,54.5043,15606.0
2017-05-25 14:40:00,60.58,60.59,60.53,60.54,11642.0,54.5043,54.5133,54.4593,54.4683,11642.0
2017-05-25 14:45:00,60.54,60.57,60.52,60.52,12526.0,54.4683,54.4953,54.4503,54.4503,12526.0
2017-05-25 14:50:00,60.52,60.53,60.5,60.5,7583.0,54.4503,54.4593,54.4323,54.4323,7583.0
2017-05-25 14:55:00,60.49,60.51,60.48,60.51,12884.0,54.4233,54.4413,54.4143,54.4413,12884.0
2017-05-25 15:00:00,60.5,60.51,60.48,60.5,16229.0,54.4323,54.4413,54.4143,54.4323,16229.0
2017-05-25 15:05:00,60.5,60.52,60.49,60.51,9292.0,54.4323,54.4503,54.4233,54.4413,9292.0
2017-05-25 15:10:00,60.51,60.6,60.48,60.57,52972.0,54.4413,54.5223,54.4143,54.4953,52972.0
2017-05-25 15:15:00,60.59,60.59,60.49,60.49,9025.0,54.5133,54.5133,54.4233,54.4233,9025.0
2017-05-25 15:20:00,60.49,60.49,60.46,60.48,12315.0,54.4233,54.4233,54.3963,54.4143,12315.0
2017-05-25 15:25:00,60.47,60.51,60.46,60.46,15729.0,54.4053,54.4413,54.3963,54.3963,15729.0
2017-05-25 15:30:00,60.46,60.51,60.45,60.5,18567.0,54.3963,54.4413,54.3873,54.4323,18567.0
2017-05-25 15:35:00,60.5,60.5,60.46,60.48,27492.0,54.4323,54.4323,54.3963,54.4143,27492.0
2017-05-25 15:40:00,60.48,60.49,60.46,60.46,18989.0,54.4143,54.4233,54.3963,54.3963,18989.0
2017-05-25 15:45:00,60.47,60.55,60.46,60.51,37948.0,54.4053,54.4773,54.3963,54.4413,37948.0
2017-05-25 15:50:00,60.51,60.51,60.4,60.43,42607.0,54.4413,54.4413,54.3423,54.3693,42607.0
2017-05-25 15:55:00,60.43,60.49,60.42,60.45,81651.0,54.3693,54.4233,54.3603,54.3873,81651.0
2017-05-26 09:30:00,60.37,60.51,60.28,60.35,14252.0,54.3153,54.4413,54.2344,54.2973,14252.0
2017-05-26 09:35:00,60.35,60.43,60.31,60.42,5683.0,54.2973,54.3693,54.2614,54.3603,5683.0
2017-05-26 09:40:00,60.43,60.47,60.42,60.47,5217.0,54.3693,54.4053,54.3603,54.4053,5217.0
2017-05-26 09:45:00,60.51,60.61,60.51,60.58,8595.0,54.4413,54.5313,54.4413,54.5043,8595.0
2017-05-26 09:50:00,60.56,60.63,60.56,60.63,10467.0,54.4863,54.5493,54.4863,54.5493,10467.0
2017-05-26 09:55:00,60.64,60.75,60.63,60.7,25581.0,54.5583,54.6572,54.5493,54.6122,25581.0
2017-05-26 10:00:00,60.73,60.73,60.57,60.57,4419.0,54.6392,54.6392,54.4953,54.4953,4419.0
2017-05-26 10:05:00,60.57,60.6,60.5,60.56,13861.0,54.4953,54.5223,54.4323,54.4863,13861.0
2017-05-26 10:10:00,60.54,60.6,60.54,60.55,3948.0,54.4683,54.5223,54.4683,54.4773,3948.0
2017-05-26 10:15:00,60.55,60.55,60.45,60.54,12286.0,54.4773,54.4773,54.3873,54.4683,12286.0
2017-05-26 10:20:00,60.52,60.53,60.48,60.48,7928.0,54.4503,54.4593,54.4143,54.4143,7928.0
2017-05-26 10:25:00,60.47,60.51,60.42,60.5,6800.0,54.4053,54.4413,54.3603,54.4323,6800.0
2017-05-26 10:30:00,60.5,60.58,60.49,60.58,5216.0,54.4323,54.5043,54.4233,54.5043,5216.0
2017-05-26 10:35:00,60.58,60.61,60.55,60.56,14851.0,54.5043,54.5313,54.4773,54.4863,14851.0
2017-05-26 10:40:00,60.56,60.61,60.56,60.6,9042.0,54.4863,54.5313,54.4863,54.5223,9042.0
2017-05-26 10:45:00,60.61,60.63,60.59,60.61,17829.0,54.5313,54.5493,54.5133,54.5313,17829.0
2017-05-26 10:50:00,60.59,60.61,60.56,60.58,8645.0,54.5133,54.5313,54.4863,54.5043,8645.0
2017-05-26 10:55:00,60.59,60.59,60.49,60.52,6883.0,54.5133,54.5133,54.4233,54.4503,6883.0
2017-05-26 11:00:00,60.51,60.54,60.51,60.52,9940.0,54.4413,54.4683,54.4413,54.4503,9940.0
2017-05-26 11:05:00,60.52,60.53,60.48,60.48,12586.0,54.4503,54.4593,54.4143,54.4143,12586.0
2017-05-26 11:10:00,60.48,60.48,60.44,60.45,7300.0,54.4143,54.4143,54.3783,54.3873,7300.0
2017-05-26 11:15:00,60.45,60.46,60.4,60.4,7371.0,54.3873,54.3963,54.3423,54.3423,7371.0
2017-05-26 11:20:00,60.36,60.38,60.36,60.38,5128.0,54.3063,54.3243,54.3063,54.3243,5128.0
2017-05-26 11:25:00,60.38,60.39,60.37,60.39,7013.0,54.3243,54.3333,54.3153,54.3333,7013.0
2017-05-26 11:30:00,60.39,60.43,60.38,60.41,9104.0,54.3333,54.3693,54.3243,54.3513,9104.0
2017-05-26 11:35:00,60.42,60.43,60.3,60.3,10330.0,54.3603,54.3693,54.2524,54.2524,10330.0
2017-05-26 11:40:00,60.32,60.37,60.32,60.33,8906.0,54.2704,54.3153,54.2704,54.2793,8906.0
2017-05-26 11:45:00,60.34,60.36,60.32,60.33,64872.0,54.2883,54.3063,54.2704,54.2793,64872.0
2017-05-26 11:50:00,60.36,60.36,60.3,60.31,9219.0,54.3063,54.3063,54.2524,54.2614,9219.0
2017-05-26 11:55:00,60.32,60.33,60.32,60.32,5916.0,54.2704,54.2793,54.2704,54.2704,5916.0
2017-05-26 12:00:00,60.34,60.35,60.33,60.35,8271.0,54.2883,54.2973,54.2793,54.2973,8271.0
2017-05-26 12:05:00,60.35,60.4,60.34,60.38,12247.0,54.2973,54.3423,54.2883,54.3243,12247.0
2017-05-26 12:10:00,60.4,60.41,60.38,60.38,16332.0,54.3423,54.3513,54.3243,54.3243,16332.0
2017-05-26 12:15:00,60.38,60.41,60.38,60.4,8452.0,54.3243,54.3513,54.3243,54.3423,8452.0
2017-05-26 12:20:00,60.4,60.41,60.39,60.4,6205.0,54.3423,54.3513,54.3333,54.3423,6205.0
2017-05-26 12:25:00,60.4,60.45,60.39,60.45,8502.0,54.3423,54.3873,54.3333,54.3873,8502.0
2017-05-26 12:30:00,60.46,60.49,60.45,60.46,11444.0,54.3963,54.4233,54.3873,54.3963,11444.0
2017-05-26 12:35:00,60.46,60.48,60.44,60.48,11503.0,54.3963,54.4143,54.3783,54.4143,11503.0
2017-05-26 12:40:00,60.47,60.53,60.47,60.53,5824.0,54.4053,54.4593,54.4053,54.4593,5824.0
2017-05-26 12:45:00,60.53,60.53,60.51,60.52,5619.0,54.4593,54.4593,54.4413,54.4503,5619.0
2017-05-26 12:50:00,60.53,60.53,60.51,60.52,5746.0,54.4593,54.4593,54.4413,54.4503,5746.0
2017-05-26 12:55:00,60.52,60.53,60.51,60.53,7361.0,54.4503,54.4593,54.4413,54.4593,7361.0
2017-05-26 13:00:00,60.52,60.55,60.51,60.53,10186.0,54.4503,54.4773,54.4413,54.4593,10186.0
2017-05-26 13:05:00,60.53,60.57,60.53,60.57,12668.0,54.4593,54.4953,54.4593,54.4953,12668.0
2017-05-26 13:10:00,60.56,60.57,60.55,60.56,8131.0,54.4863,54.4953,54.4773,54.4863,8131.0
2017-05-26 13:15:00,60.55,60.56,60.52,60.54,7666.0,54.4773,54.4863,54.4503,54.4683,7666.0
2017-05-26 13:20:00,60.54,60.54,60.52,60.52,2499.0,54.4683,54.4683,54.4503,54.4503,2499.0
2017-05-26 13:25:00,60.53,60.53,60.48,60.5,6608.0,54.4593,54.4593,54.4143,54.4323,6608.0
2017-05-26 13:30:00,60.5,60.54,60.5,60.54,9226.0,54.4323,54.4683,54.4323,54.4683,9226.0
2017-05-26 13:35:00,60.53,60.53,60.5,60.5,8656.0,54.4593,54.4593,54.4323,54.4323,8656.0
2017-05-26 13:40:00,60.51,60.53,60.5,60.52,10290.0,54.4413,54.4593,54.4323,54.4503,10290.0
2017-05-26 13:45:00,60.52,60.53,60.48,60.48,6893.0,54.4503,54.4593,54.4143,54.4143,6893.0
2017-05-26 13:50:00,60.48,60.49,60.46,60.46,22732.0,54.4143,54.4233,54.3963,54.3963,22732.0
2017-05-26 13:55:00,60.47,60.48,60.46,60.47,9669.0,54.4053,54.4143,54.3963,54.4053,9669.0
2017-05-26 14:00:00,60.46,60.48,60.46,60.47,7751.0,54.3963,54.4143,54.3963,54.4053,7751.0
2017-05-26 14:05:00,60.47,60.51,60.46,60.51,10337.0,54.4053,54.4413,54.3963,54.4413,10337.0
2017-05-26 14:10:00,60.51,60.51,60.46,60.47,12570.0,54.4413,54.4413,54.3963,54.4053,12570.0
2017-05-26 14:15:00,60.46,60.48,60.46,60.48,5876.0,54.3963,54.4143,54.3963,54.4143,5876.0
2017-05-26 14:20:00,60.48,60.48,60.47,60.48,8441.0,54.4143,54.4143,54.4053,54.4143,8441.0
2017-05-26 14:25:00,60.48,60.5,60.47,60.48,16055.0,54.4143,54.4323,54.4053,54.4143,16055.0
2017-05-26 14:30:00,60.49,60.49,60.45,60.45,10438.0,54.4233,54.4233,54.3873,54.3873,10438.0
2017-05-26 14:35:00,60.45,60.48,60.45,60.47,7953.0,54.3873,54.4143,54.3873,54.4053,7953.0
2017-05-26 14:40:00,60.46,60.48,60.45,60.47,8714.0,54.3963,54.4143,54.3873,54.4053,8714.0
2017-05-26 14:45:00,60.47,60.49,60.46,60.47,10468.0,54.4053,54.4233,54.3963,54.4053,10468.0
2017-05-26 14:50:00,60.47,60.49,60.47,60.48,7330.0,54.4053,54.4233,54.4053,54.4143,7330.0
2017-05-26 14:55:00,60.48,60.51,60.48,60.48,11043.0,54.4143,54.4413,54.4143,54.4143,11043.0
2017-05-26 15:00:00,60.48,60.52,60.48,60.51,7579.0,54.4143,54.4503,54.4143,54.4413,7579.0
2017-05-26 15:05:00,60.51,60.51,60.43,60.46,14955.0,54.4413,54.4413,54.3693,54.3963,14955.0
2017-05-26 15:10:00,60.46,60.49,60.46,60.48,7792.0,54.3963,54.4233,54.3963,54.4143,7792.0
2017-05-26 15:15:00,60.48,60.48,60.45,60.46,17729.0,54.4143,54.4143,54.3873,54.3963,17729.0
2017-05-26 15:20:00,60.45,60.47,60.43,60.44,12605.0,54.3873,54.4053,54.3693,54.3783,12605.0
2017-05-26 15:25:00,60.45,60.45,60.42,60.43,11568.0,54.3873,54.3873,54.3603,54.3693,11568.0
2017-05-26 15:30:00,60.42,60.45,60.42,60.45,10489.0,54.3603,54.3873,54.3603,54.3873,10489.0
2017-05-26 15:35:00,60.45,60.45,60.43,60.45,18454.0,54.3873,54.3873,54.3693,54.3873,18454.0
2017-05-26 15:40:00,60.44,60.45,60.36,60.39,45953.0,54.3783,54.3873,54.3063,54.3333,45953.0
2017-05-26 15:45:00,60.39,60.41,60.38,60.39,30034.0,54.3333,54.3513,54.3243,54.3333,30034.0
2017-05-26 15:50:00,60.38,60.4,60.37,60.37,36069.0,54.3243,54.3423,54.3153,54.3153,36069.0
2017-05-26 15:55:00,60.38,60.38,60.29,60.31,125282.0,54.3243,54.3243,54.2434,54.2614,125282.0
2017-05-30 09:30:00,60.12,60.19,60.06,60.06,20193.0,54.0904,54.1534,54.0364,54.0364,20193.0
2017-05-30 09:35:00,60.11,60.27,60.1,60.27,21337.0,54.0814,54.2254,54.0724,54.2254,21337.0
2017-05-30 09:40:00,60.26,60.29,60.21,60.28,19888.0,54.2164,54.2434,54.1714,54.2344,19888.0
2017-05-30 09:45:00,60.26,60.34,60.25,60.33,150284.0,54.2164,54.2883,54.2074,54.2793,150284.0
2017-05-30 09:50:00,60.33,60.37,60.27,60.28,30915.0,54.2793,54.3153,54.2254,54.2344,30915.0
2017-05-30 09:55:00,60.27,60.31,60.22,60.31,49304.0,54.2254,54.2614,54.1804,54.2614,49304.0
2017-05-30 10:00:00,60.3,60.33,60.18,60.2,33947.0,54.2524,54.2793,54.1444,54.1624,33947.0
2017-05-30 10:05:00,60.2,60.22,60.09,60.12,24394.0,54.1624,54.1804,54.0634,54.0904,24394.0
2017-05-30 10:10:00,60.11,60.17,60.06,60.14,18394.0,54.0814,54.1354,54.0364,54.1084,18394.0
2017-05-30 10:15:00,60.14,60.22,60.11,60.19,28985.0,54.1084,54.1804,54.0814,54.1534,28985.0
2017-05-30 10:20:00,60.19,60.22,60.14,60.2,24087.0,54.1534,54.1804,54.1084,54.1624,24087.0
2017-05-30 10:25:00,60.19,60.22,60.12,60.16,18944.0,54.1534,54.1804,54.0904,54.1264,18944.0
2017-05-30 10:30:00,60.15,60.2,60.12,60.14,14815.0,54.1174,54.1624,54.0904,54.1084,14815.0
2017-05-30 10:35:00,60.15,60.21,60.14,60.2,22537.0,54.1174,54.1714,54.1084,54.1624,22537.0
2017-05-30 10:40:00,60.2,60.28,60.19,60.28,13510.0,54.1624,54.2344,54.1534,54.2344,13510.0
2017-05-30 10:45:00,60.27,60.28,60.23,60.25,21018.0,54.2254,54.2344,54.1894,54.2074,21018.0
2017-05-30 10:50:00,60.25,60.29,60.23,60.25,21827.0,54.2074,54.2434,54.1894,54.2074,21827.0
2017-05-30 10:55:00,60.23,60.26,60.19,60.25,20394.0,54.1894,54.2164,54.1534,54.2074,20394.0
2017-05-30 11:00:00,60.24,60.27,60.22,60.26,18898.0,54.1984,54.2254,54.1804,54.2164,18898.0
2017-05-30 11:05:00,60.26,60.27,60.17,60.17,10349.0,54.2164,54.2254,54.1354,54.1354,10349.0
2017-05-30 11:10:00,60.18,60.18,60.13,60.17,9563.0,54.1444,54.1444,54.0994,54.1354,9563.0
2017-05-30 11:15:00,60.17,60.26,60.16,60.25,23172.0,54.1354,54.2164,54.1264,54.2074,23172.0
2017-05-30 11:20:00,60.24,60.26,60.22,60.22,17058.0,54.1984,54.2164,54.1804,54.1804,17058.0
2017-05-30 11:25:00,60.21,60.27,60.21,60.23,25084.0,54.1714,54.2254,54.1714,54.1894,25084.0
2017-05-30 11:30:00,60.24,60.27,60.21,60.22,9765.0,54.1984,54.2254,54.1714,54.1804,9765.0
2017-05-30 11:35:00,60.22,60.24,60.18,60.2,16524.0,54.1804,54.1984,54.1444,54.1624,16524.0
2017-05-30 11:40:00,60.19,60.21,60.17,60.17,4052.0,54.1534,54.1714,54.1354,54.1354,4052.0
2017-05-30 11:45:00,60.18,60.26,60.18,60.25,27023.0,54.1444,54.2164,54.1444,54.2074,27023.0
2017-05-30 11:50:00,60.23,60.28,60.17,60.2,18529.0,54.1894,54.2344,54.1354,54.1624,18529.0
2017-05-30 11:55:00,60.18,60.2,60.14,60.19,10007.0,54.1444,54.1624,54.1084,54.1534,10007.0
2017-05-30 12:00:00,60.19,60.25,60.19,60.25,12870.0,54.1534,54.2074,54.1534,54.2074,12870.0
2017-05-30 12:05:00,60.25,60.25,60.19,60.22,10843.0,54.2074,54.2074,54.1534,54.1804,10843.0
2017-05-30 12:10:00,60.24,60.27,60.23,60.27,7950.0,54.1984,54.2254,54.1894,54.2254,7950.0
2017-05-30 12:15:00,60.27,60.27,60.23,60.24,7015.0,54.2254,54.2254,54.1894,54.1984,7015.0
2017-05-30 12:20:00,60.24,60.33,60.24,60.32,85650.0,54.1984,54.2793,54.1984,54.2704,85650.0
2017-05-30 12:25:00,60.32,60.36,60.28,60.34,22349.0,54.2704,54.3063,54.2344,54.2883,22349.0
2017-05-30 12:30:00,60.35,60.39,60.34,60.37,13215.0,54.2973,54.3333,54.2883,54.3153,13215.0
2017-05-30 12:35:00,60.37,60.38,60.34,60.35,12509.0,54.3153,54.3243,54.2883,54.2973,12509.0
2017-05-30 12:40:00,60.36,60.37,60.36,60.37,9681.0,54.3063,54.3153,54.3063,54.3153,9681.0
2017-05-30 12:45:00,60.37,60.39,60.36,60.37,7778.0,54.3153,54.3333,54.3063,54.3153,7778.0
2017-05-30 12:50:00,60.37,60.39,60.31,60.31,8200.0,54.3153,54.3333,54.2614,54.2614,8200.0
2017-05-30 12:55:00,60.31,60.36,60.3,60.35,52379.0,54.2614,54.3063,54.2524,54.2973,52379.0
2017-05-30 13:00:00,60.36,60.4,60.35,60.39,17256.0,54.3063,54.3423,54.2973,54.3333,17256.0
2017-05-30 13:05:00,60.39,60.4,60.37,60.37,11739.0,54.3333,54.3423,54.3153,54.3153,11739.0
2017-05-30 13:10:00,60.37,60.4,60.37,60.4,12515.0,54.3153,54.3423,54.3153,54.3423,12515.0
2017-05-30 13:15:00,60.39,60.4,60.38,60.38,7017.0,54.3333,54.3423,54.3243,54.3243,7017.0
2017-05-30 13:20:00,60.39,60.4,60.36,60.39,16138.0,54.3333,54.3423,54.3063,54.3333,16138.0
2017-05-30 13:25:00,60.38,60.41,60.38,60.39,15031.0,54.3243,54.3513,54.3243,54.3333,15031.0
2017-05-30 13:30:00,60.39,60.39,60.34,60.35,14189.0,54.3333,54.3333,54.2883,54.2973,14189.0
2017-05-30 13:35:00,60.35,60.39,60.34,60.39,20771.0,54.2973,54.3333,54.2883,54.3333,20771.0
2017-05-30 13:40:00,60.39,60.4,60.36,60.37,13277.0,54.3333,54.3423,54.3063,54.3153,13277.0
2017-05-30 13:45:00,60.36,60.41,60.36,60.39,8155.0,54.3063,54.3513,54.3063,54.3333,8155.0
2017-05-30 13:50:00,60.38,60.39,60.37,60.38,3285.0,54.3243,54.3333,54.3153,54.3243,3285.0
2017-05-30 13:55:00,60.36,60.37,60.35,60.36,13043.0,54.3063,54.3153,54.2973,54.3063,13043.0
2017-05-30 14:00:00,60.36,60.37,60.34,60.36,50456.0,54.3063,54.3153,54.2883,54.3063,50456.0
2017-05-30 14:05:00,60.37,60.37,60.33,60.33,27045.0,54.3153,54.3153,54.2793,54.2793,27045.0
2017-05-30 14:10:00,60.33,60.33,60.3,60.3,4895.0,54.2793,54.2793,54.2524,54.2524,4895.0
2017-05-30 14:15:00,60.31,60.35,60.3,60.34,9128.0,54.2614,54.2973,54.2524,54.2883,9128.0
2017-05-30 14:20:00,60.34,60.37,60.33,60.36,9217.0,54.2883,54.3153,54.2793,54.3063,9217.0
2017-05-30 14:25:00,60.36,60.38,60.35,60.35,12573.0,54.3063,54.3243,54.2973,54.2973,12573.0
2017-05-30 14:30:00,60.35,60.36,60.33,60.34,8603.0,54.2973,54.3063,54.2793,54.2883,8603.0
2017-05-30 14:35:00,60.35,60.36,60.34,60.34,8989.0,54.2973,54.3063,54.2883,54.2883,8989.0
2017-05-30 14:40:00,60.34,60.36,60.34,60.35,8929.0,54.2883,54.3063,54.2883,54.2973,8929.0
2017-05-30 14:45:00,60.35,60.36,60.33,60.36,11004.0,54.2973,54.3063,54.2793,54.3063,11004.0
2017-05-30 14:50:00,60.35,60.37,60.34,60.35,13728.0,54.2973,54.3153,54.2883,54.2973,13728.0
2017-05-30 14:55:00,60.34,60.37,60.34,60.37,5172.0,54.2883,54.3153,54.2883,54.3153,5172.0
2017-05-30 15:00:00,60.36,60.44,60.36,60.4,17448.0,54.3063,54.3783,54.3063,54.3423,17448.0
2017-05-30 15:05:00,60.4,60.4,60.36,60.4,8536.0,54.3423,54.3423,54.3063,54.3423,8536.0
2017-05-30 15:10:00,60.4,60.4,60.38,60.39,11495.0,54.3423,54.3423,54.3243,54.3333,11495.0
2017-05-30 15:15:00,60.39,60.39,60.34,60.34,12636.0,54.3333,54.3333,54.2883,54.2883,12636.0
2017-05-30 15:20:00,60.34,60.34,60.29,60.31,17610.0,54.2883,54.2883,54.2434,54.2614,17610.0
2017-05-30 15:25:00,60.31,60.32,60.3,60.31,9665.0,54.2614,54.2704,54.2524,54.2614,9665.0
2017-05-30 15:30:00,60.3,60.31,60.27,60.3,20071.0,54.2524,54.2614,54.2254,54.2524,20071.0
2017-05-30 15:35:00,60.3,60.31,60.28,60.28,16151.0,54.2524,54.2614,54.2344,54.2344,16151.0
2017-05-30 15:40:00,60.28,60.29,60.26,60.26,22854.0,54.2344,54.2434,54.2164,54.2164,22854.0
2017-05-30 15:45:00,60.26,60.28,60.24,60.24,37317.0,54.2164,54.2344,54.1984,54.1984,37317.0
2017-05-30 15:50:00,60.25,60.25,60.17,60.17,39923.0,54.2074,54.2074,54.1354,54.1354,39923.0
2017-05-30 15:55:00,60.17,60.22,60.17,60.19,136453.0,54.1354,54.1804,54.1354,54.1534,136453.0
2017-05-31 09:30:00,60.86,60.86,59.91,60.35,16971.0,54.7562,54.7562,53.9015,54.2973,16971.0
2017-05-31 09:35:00,60.35,60.4,60.29,60.33,24753.0,54.2973,54.3423,54.2434,54.2793,24753.0
2017-05-31 09:40:00,60.32,60.33,60.16,60.16,12622.0,54.2704,54.2793,54.1264,54.1264,12622.0
2017-05-31 09:45:00,60.13,60.35,60.13,60.26,22322.0,54.0994,54.2973,54.0994,54.2164,22322.0
2017-05-31 09:50:00,60.26,60.37,60.25,60.26,28095.0,54.2164,54.3153,54.2074,54.2164,28095.0
2017-05-31 09:55:00,60.26,60.27,60.12,60.19,17749.0,54.2164,54.2254,54.0904,54.1534,17749.0
2017-05-31 10:00:00,60.2,60.27,60.16,60.18,24301.0,54.1624,54.2254,54.1264,54.1444,24301.0
2017-05-31 10:05:00,60.2,60.2,60.07,60.08,26960.0,54.1624,54.1624,54.0454,54.0544,26960.0
2017-05-31 10:10:00,60.09,60.21,60.08,60.2,25295.0,54.0634,54.1714,54.0544,54.1624,25295.0
2017-05-31 10:15:00,60.19,60.21,60.12,60.14,6910.0,54.1534,54.1714,54.0904,54.1084,6910.0
2017-05-31 10:20:00,60.16,60.25,60.09,60.23,21011.0,54.1264,54.2074,54.0634,54.1894,21011.0
2017-05-31 10:25:00,60.25,60.27,60.14,60.15,5800.0,54.2074,54.2254,54.1084,54.1174,5800.0
2017-05-31 10:30:00,60.14,60.25,60.13,60.25,9904.0,54.1084,54.2074,54.0994,54.2074,9904.0
2017-05-31 10:35:00,60.22,60.29,60.21,60.29,7126.0,54.1804,54.2434,54.1714,54.2434,7126.0
2017-05-31 10:40:00,60.3,60.3,60.23,60.28,7682.0,54.2524,54.2524,54.1894,54.2344,7682.0
2017-05-31 10:45:00,60.3,60.31,60.23,60.27,24237.0,54.2524,54.2614,54.1894,54.2254,24237.0
2017-05-31 10:50:00,60.26,60.33,60.23,60.31,17403.0,54.2164,54.2793,54.1894,54.2614,17403.0
2017-05-31 10:55:00,60.28,60.3,60.24,60.28,6679.0,54.2344,54.2524,54.1984,54.2344,6679.0
2017-05-31 11:00:00,60.29,60.29,60.22,60.25,150816.0,54.2434,54.2434,54.1804,54.2074,150816.0
2017-05-31 11:05:00,60.28,60.28,60.23,60.27,11457.0,54.2344,54.2344,54.1894,54.2254,11457.0
2017-05-31 11:10:00,60.27,60.27,60.13,60.13,8196.0,54.2254,54.2254,54.0994,54.0994,8196.0
2017-05-31 11:15:00,60.13,60.21,60.12,60.2,120959.0,54.0994,54.1714,54.0904,54.1624,120959.0
2017-05-31 11:20:00,60.19,60.27,60.19,60.27,16901.0,54.1534,54.2254,54.1534,54.2254,16901.0
2017-05-31 11:25:00,60.26,60.26,60.15,60.17,11208.0,54.2164,54.2164,54.1174,54.1354,11208.0
2017-05-31 11:30:00,60.19,60.25,60.15,60.15,27530.0,54.1534,54.2074,54.1174,54.1174,27530.0
2017-05-31 11:35:00,60.17,60.23,60.12,60.16,41082.0,54.1354,54.1894,54.0904,54.1264,41082.0
2017-05-31 11:40:00,60.14,60.21,60.13,60.14,6977.0,54.1084,54.1714,54.0994,54.1084,6977.0
2017-05-31 11:45:00,60.14,60.2,60.13,60.19,7503.0,54.1084,54.1624,54.0994,54.1534,7503.0
2017-05-31 11:50:00,60.18,60.23,60.15,60.23,4020.0,54.1444,54.1894,54.1174,54.1894,4020.0
2017-05-31 11:55:00,60.25,60.29,60.21,60.21,9552.0,54.2074,54.2434,54.1714,54.1714,9552.0
2017-05-31 12:00:00,60.23,60.31,60.23,60.31,10678.0,54.1894,54.2614,54.1894,54.2614,10678.0
2017-05-31 12:05:00,60.32,60.33,60.28,60.29,11089.0,54.2704,54.2793,54.2344,54.2434,11089.0
2017-05-31 12:10:00,60.29,60.29,60.22,60.25,16200.0,54.2434,54.2434,54.1804,54.2074,16200.0
2017-05-31 12:15:00,60.25,60.26,60.19,60.2,12759.0,54.2074,54.2164,54.1534,54.1624,12759.0
2017-05-31 12:20:00,60.21,60.23,60.18,60.18,3721.0,54.1714,54.1894,54.1444,54.1444,3721.0
2017-05-31 12:25:00,60.18,60.19,60.14,60.18,13110.0,54.1444,54.1534,54.1084,54.1444,13110.0
2017-05-31 12:30:00,60.18,60.18,60.16,60.18,2756.0,54.1444,54.1444,54.1264,54.1444,2756.0
2017-05-31 12:35:00,60.19,60.19,60.15,60.16,9808.0,54.1534,54.1534,54.1174,54.1264,9808.0
2017-05-31 12:40:00,60.17,60.18,60.13,60.15,5003.0,54.1354,54.1444,54.0994,54.1174,5003.0
2017-05-31 12:45:00,60.17,60.17,60.13,60.15,7456.0,54.1354,54.1354,54.0994,54.1174,7456.0
2017-05-31 12:50:00,60.14,60.18,60.11,60.14,26519.0,54.1084,54.1444,54.0814,54.1084,26519.0
2017-05-31 12:55:00,60.15,60.16,60.09,60.15,26246.0,54.1174,54.1264,54.0634,54.1174,26246.0
2017-05-31 13:00:00,60.14,60.18,60.11,60.16,24341.0,54.1084,54.1444,54.0814,54.1264,24341.0
2017-05-31 13:05:00,60.16,60.22,60.15,60.17,132638.0,54.1264,54.1804,54.1174,54.1354,132638.0
2017-05-31 13:10:00,60.18,60.22,60.14,60.21,8688.0,54.1444,54.1804,54.1084,54.1714,8688.0
2017-05-31 13:15:00,60.21,60.24,60.16,60.17,5187.0,54.1714,54.1984,54.1264,54.1354,5187.0
2017-05-31 13:20:00,60.17,60.19,60.15,60.15,56444.0,54.1354,54.1534,54.1174,54.1174,56444.0
2017-05-31 13:25:00,60.15,60.16,60.12,60.14,61105.0,54.1174,54.1264,54.0904,54.1084,61105.0
2017-05-31 13:30:00,60.14,60.17,60.13,60.16,8751.0,54.1084,54.1354,54.0994,54.1264,8751.0
2017-05-31 13:35:00,60.14,60.15,60.14,60.14,4000.0,54.1084,54.1174,54.1084,54.1084,4000.0
2017-05-31 13:40:00,60.14,60.14,60.08,60.1,9171.0,54.1084,54.1084,54.0544,54.0724,9171.0
2017-05-31 13:45:00,60.1,60.1,60.02,60.05,11915.0,54.0724,54.0724,54.0004,54.0274,11915.0
2017-05-31 13:50:00,60.05,60.07,60.03,60.03,11383.0,54.0274,54.0454,54.0094,54.0094,11383.0
2017-05-31 13:55:00,60.04,60.05,60.01,60.02,11155.0,54.0184,54.0274,53.9914,54.0004,11155.0
2017-05-31 14:00:00,60.02,60.04,59.95,59.98,12251.0,54.0004,54.0184,53.9375,53.9645,12251.0
2017-05-31 14:05:00,59.98,60.0,59.95,59.98,7386.0,53.9645,53.9824,53.9375,53.9645,7386.0
2017-05-31 14:10:00,59.98,60.0,59.94,60.0,11934.0,53.9645,53.9824,53.9285,53.9824,11934.0
2017-05-31 14:15:00,60.0,60.03,59.96,60.02,19831.0,53.9824,54.0094,53.9465,54.0004,19831.0
2017-05-31 14:20:00,60.02,60.02,59.99,59.99,18000.0,54.0004,54.0004,53.9734,53.9734,18000.0
2017-05-31 14:25:00,59.98,60.01,59.97,60.0,10730.0,53.9645,53.9914,53.9555,53.9824,10730.0
2017-05-31 14:30:00,60.0,60.06,59.99,60.05,20192.0,53.9824,54.0364,53.9734,54.0274,20192.0
2017-05-31 14:35:00,60.05,60.11,60.05,60.11,11433.0,54.0274,54.0814,54.0274,54.0814,11433.0
2017-05-31 14:40:00,60.1,60.11,60.08,60.09,15028.0,54.0724,54.0814,54.0544,54.0634,15028.0
2017-05-31 14:45:00,60.09,60.09,60.04,60.07,9604.0,54.0634,54.0634,54.0184,54.0454,9604.0
2017-05-31 14:50:00,60.07,60.1,60.01,60.07,35945.0,54.0454,54.0724,53.9914,54.0454,35945.0
2017-05-31 14:55:00,60.07,60.1,60.06,60.06,13176.0,54.0454,54.0724,54.0364,54.0364,13176.0
2017-05-31 15:00:00,60.05,60.17,60.05,60.16,28223.0,54.0274,54.1354,54.0274,54.1264,28223.0
2017-05-31 15:05:00,60.16,60.17,60.06,60.06,16011.0,54.1264,54.1354,54.0364,54.0364,16011.0
2017-05-31 15:10:00,60.07,60.13,60.06,60.13,17607.0,54.0454,54.0994,54.0364,54.0994,17607.0
2017-05-31 15:15:00,60.14,60.15,60.11,60.13,19484.0,54.1084,54.1174,54.0814,54.0994,19484.0
2017-05-31 15:20:00,60.14,60.21,60.14,60.18,20453.0,54.1084,54.1714,54.1084,54.1444,20453.0
2017-05-31 15:25:00,60.18,60.24,60.18,60.19,22006.0,54.1444,54.1984,54.1444,54.1534,22006.0
2017-05-31 15:30:00,60.19,60.29,60.18,60.27,35992.0,54.1534,54.2434,54.1444,54.2254,35992.0
2017-05-31 15:35:00,60.27,60.28,60.23,60.26,32099.0,54.2254,54.2344,54.1894,54.2164,32099.0
2017-05-31 15:40:00,60.26,60.26,60.22,60.23,31244.0,54.2164,54.2164,54.1804,54.1894,31244.0
2017-05-31 15:45:00,60.24,60.26,60.22,60.23,53667.0,54.1984,54.2164,54.1804,54.1894,53667.0
2017-05-31 15:50:00,60.23,60.27,60.21,60.25,204206.0,54.1894,54.2254,54.1714,54.2074,204206.0
2017-05-31 15:55:00,60.25,60.26,60.18,60.19,188892.0,54.2074,54.2164,54.1444,54.1534,188892.0
2017-06-01 09:30:00,60.65,60.67,60.34,60.45,40951.0,54.5673,54.5853,54.2883,54.3873,40951.0
2017-06-01 09:35:00,60.45,60.47,60.36,60.39,24066.0,54.3873,54.4053,54.3063,54.3333,24066.0
2017-06-01 09:40:00,60.38,60.41,60.25,60.3,17864.0,54.3243,54.3513,54.2074,54.2524,17864.0
2017-06-01 09:45:00,60.29,60.41,60.28,60.32,13747.0,54.2434,54.3513,54.2344,54.2704,13747.0
2017-06-01 09:50:00,60.32,60.33,60.17,60.19,13635.0,54.2704,54.2793,54.1354,54.1534,13635.0
2017-06-01 09:55:00,60.21,60.28,60.21,60.24,27792.0,54.1714,54.2344,54.1714,54.1984,27792.0
2017-06-01 10:00:00,60.24,60.33,60.2,60.25,22537.0,54.1984,54.2793,54.1624,54.2074,22537.0
2017-06-01 10:05:00,60.23,60.23,60.16,60.19,17386.0,54.1894,54.1894,54.1264,54.1534,17386.0
2017-06-01 10:10:00,60.2,60.28,60.2,60.25,18791.0,54.1624,54.2344,54.1624,54.2074,18791.0
2017-06-01 10:15:00,60.26,60.26,60.21,60.25,17600.0,54.2164,54.2164,54.1714,54.2074,17600.0
2017-06-01 10:20:00,60.24,60.26,60.2,60.2,32438.0,54.1984,54.2164,54.1624,54.1624,32438.0
2017-06-01 10:25:00,60.2,60.27,60.2,60.27,29571.0,54.1624,54.2254,54.1624,54.2254,29571.0
2017-06-01 10:30:00,60.27,60.27,60.15,60.15,19702.0,54.2254,54.2254,54.1174,54.1174,19702.0
2017-06-01 10:35:00,60.17,60.27,60.17,60.24,25969.0,54.1354,54.2254,54.1354,54.1984,25969.0
2017-06-01 10:40:00,60.24,60.27,60.19,60.22,15007.0,54.1984,54.2254,54.1534,54.1804,15007.0
2017-06-01 10:45:00,60.22,60.29,60.18,60.2,16299.0,54.1804,54.2434,54.1444,54.1624,16299.0
2017-06-01 10:50:00,60.21,60.27,60.2,60.26,18884.0,54.1714,54.2254,54.1624,54.2164,18884.0
2017-06-01 10:55:00,60.26,60.27,60.17,60.17,16282.0,54.2164,54.2254,54.1354,54.1354,16282.0
2017-06-01 11:00:00,60.17,60.2,60.16,60.17,11931.0,54.1354,54.1624,54.1264,54.1354,11931.0
2017-06-01 11:05:00,60.17,60.21,60.11,60.13,13360.0,54.1354,54.1714,54.0814,54.0994,13360.0
2017-06-01 11:10:00,60.13,60.26,60.13,60.23,32946.0,54.0994,54.2164,54.0994,54.1894,32946.0
2017-06-01 11:15:00,60.24,60.26,60.16,60.2,24443.0,54.1984,54.2164,54.1264,54.1624,24443.0
2017-06-01 11:20:00,60.18,60.23,60.15,60.19,9643.0,54.1444,54.1894,54.1174,54.1534,9643.0
2017-06-01 11:25:00,60.18,60.21,60.18,60.18,12784.0,54.1444,54.1714,54.1444,54.1444,12784.0
2017-06-01 11:30:00,60.19,60.27,60.19,60.26,9952.0,54.1534,54.2254,54.1534,54.2164,9952.0
2017-06-01 11:35:00,60.27,60.27,60.2,60.24,23125.0,54.2254,54.2254,54.1624,54.1984,23125.0
2017-06-01 11:40:00,60.25,60.26,60.19,60.24,19274.0,54.2074,54.2164,54.1534,54.1984,19274.0
2017-06-01 11:45:00,60.23,60.26,60.21,60.25,11373.0,54.1894,54.2164,54.1714,54.2074,11373.0
2017-06-01 11:50:00,60.25,60.29,60.25,60.27,34800.0,54.2074,54.2434,54.2074,54.2254,34800.0
2017-06-01 11:55:00,60.28,60.29,60.25,60.25,25998.0,54.2344,54.2434,54.2074,54.2074,25998.0
2017-06-01 12:00:00,60.25,60.33,60.25,60.27,22399.0,54.2074,54.2793,54.2074,54.2254,22399.0
2017-06-01 12:05:00,60.26,60.28,60.25,60.26,7135.0,54.2164,54.2344,54.2074,54.2164,7135.0
2017-06-01 12:10:00,60.26,60.28,60.22,60.25,97160.0,54.2164,54.2344,54.1804,54.2074,97160.0
2017-06-01 12:15:00,60.26,60.27,60.23,60.23,27960.0,54.2164,54.2254,54.1894,54.1894,27960.0
2017-06-01 12:20:00,60.23,60.24,60.23,60.24,5887.0,54.1894,54.1984,54.1894,54.1984,5887.0
2017-06-01 12:25:00,60.25,60.25,60.19,60.21,11057.0,54.2074,54.2074,54.1534,54.1714,11057.0
2017-06-01 12:30:00,60.2,60.21,60.18,60.2,11734.0,54.1624,54.1714,54.1444,54.1624,11734.0
2017-06-01 12:35:00,60.19,60.21,60.18,60.18,7484.0,54.1534,54.1714,54.1444,54.1444,7484.0
2017-06-01 12:40:00,60.17,60.2,60.17,60.2,9130.0,54.1354,54.1624,54.1354,54.1624,9130.0
2017-06-01 12:45:00,60.2,60.2,60.17,60.2,9759.0,54.1624,54.1624,54.1354,54.1624,9759.0
2017-06-01 12:50:00,60.2,60.23,60.19,60.23,20600.0,54.1624,54.1894,54.1534,54.1894,20600.0
2017-06-01 12:55:00,60.24,60.29,60.24,60.26,21985.0,54.1984,54.2434,54.1984,54.2164,21985.0
2017-06-01 13:00:00,60.26,60.27,60.22,60.26,35410.0,54.2164,54.2254,54.1804,54.2164,35410.0
2017-06-01 13:05:00,60.26,60.28,60.24,60.24,46524.0,54.2164,54.2344,54.1984,54.1984,46524.0
2017-06-01 13:10:00,60.23,60.26,60.18,60.19,18825.0,54.1894,54.2164,54.1444,54.1534,18825.0
2017-06-01 13:15:00,60.21,60.21,60.14,60.15,10230.0,54.1714,54.1714,54.1084,54.1174,10230.0
2017-06-01 13:20:00,60.15,60.22,60.15,60.22,16237.0,54.1174,54.1804,54.1174,54.1804,16237.0
2017-06-01 13:25:00,60.22,60.26,60.21,60.23,9588.0,54.1804,54.2164,54.1714,54.1894,9588.0
2017-06-01 13:30:00,60.23,60.27,60.22,60.24,20923.0,54.1894,54.2254,54.1804,54.1984,20923.0
2017-06-01 13:35:00,60.24,60.27,60.23,60.26,25154.0,54.1984,54.2254,54.1894,54.2164,25154.0
2017-06-01 13:40:00,60.25,60.28,60.23,60.28,128383.0,54.2074,54.2344,54.1894,54.2344,128383.0
2017-06-01 13:45:00,60.28,60.28,60.25,60.25,20614.0,54.2344,54.2344,54.2074,54.2074,20614.0
2017-06-01 13:50:00,60.26,60.27,60.22,60.22,32587.0,54.2164,54.2254,54.1804,54.1804,32587.0
2017-06-01 13:55:00,60.23,60.27,60.22,60.26,8298.0,54.1894,54.2254,54.1804,54.2164,8298.0
2017-06-01 14:00:00,60.27,60.31,60.24,60.3,24816.0,54.2254,54.2614,54.1984,54.2524,24816.0
2017-06-01 14:05:00,60.29,60.37,60.29,60.36,29807.0,54.2434,54.3153,54.2434,54.3063,29807.0
2017-06-01 14:10:00,60.37,60.38,60.35,60.36,29301.0,54.3153,54.3243,54.2973,54.3063,29301.0
2017-06-01 14:15:00,60.35,60.36,60.31,60.35,11631.0,54.2973,54.3063,54.2614,54.2973,11631.0
2017-06-01 14:20:00,60.34,60.38,60.34,60.35,18073.0,54.2883,54.3243,54.2883,54.2973,18073.0
2017-06-01 14:25:00,60.34,60.38,60.33,60.37,18422.0,54.2883,54.3243,54.2793,54.3153,18422.0
2017-06-01 14:30:00,60.36,60.36,60.32,60.32,11746.0,54.3063,54.3063,54.2704,54.2704,11746.0
2017-06-01 14:35:00,60.33,60.33,60.3,60.31,14852.0,54.2793,54.2793,54.2524,54.2614,14852.0
2017-06-01 14:40:00,60.3,60.32,60.29,60.3,11253.0,54.2524,54.2704,54.2434,54.2524,11253.0
2017-06-01 14:45:00,60.29,60.31,60.28,60.29,8404.0,54.2434,54.2614,54.2344,54.2434,8404.0
2017-06-01 14:50:00,60.3,60.32,60.28,60.29,16075.0,54.2524,54.2704,54.2344,54.2434,16075.0
2017-06-01 14:55:00,60.29,60.31,60.24,60.24,13902.0,54.2434,54.2614,54.1984,54.1984,13902.0
2017-06-01 15:00:00,60.26,60.28,60.25,60.26,35415.0,54.2164,54.2344,54.2074,54.2164,35415.0
2017-06-01 15:05:00,60.27,60.31,60.25,60.25,17065.0,54.2254,54.2614,54.2074,54.2074,17065.0
2017-06-01 15:10:00,60.26,60.28,60.23,60.28,114055.0,54.2164,54.2344,54.1894,54.2344,114055.0
2017-06-01 15:15:00,60.27,60.28,60.22,60.25,29580.0,54.2254,54.2344,54.1804,54.2074,29580.0
2017-06-01 15:20:00,60.24,60.25,60.23,60.25,21513.0,54.1984,54.2074,54.1894,54.2074,21513.0
2017-06-01 15:25:00,60.25,60.25,60.23,60.24,12937.0,54.2074,54.2074,54.1894,54.1984,12937.0
2017-06-01 15:30:00,60.25,60.26,60.23,60.25,61445.0,54.2074,54.2164,54.1894,54.2074,61445.0
2017-06-01 15:35:00,60.25,60.25,60.23,60.25,34342.0,54.2074,54.2074,54.1894,54.2074,34342.0
2017-06-01 15:40:00,60.25,60.26,60.23,60.25,41918.0,54.2074,54.2164,54.1894,54.2074,41918.0
2017-06-01 15:45:00,60.26,60.34,60.25,60.34,44813.0,54.2164,54.2883,54.2074,54.2883,44813.0
2017-06-01 15:50:00,60.33,60.34,60.28,60.28,168991.0,54.2793,54.2883,54.2344,54.2344,168991.0
2017-06-01 15:55:00,60.29,60.31,60.25,60.29,282368.0,54.2434,54.2614,54.2074,54.2434,282368.0
2017-06-02 09:30:00,60.3,60.45,60.29,60.39,42988.0,54.2524,54.3873,54.2434,54.3333,42988.0
2017-06-02 09:35:00,60.39,60.5,60.35,60.35,13099.0,54.3333,54.4323,54.2973,54.2973,13099.0
2017-06-02 09:40:00,60.35,60.49,60.32,60.4,18117.0,54.2973,54.4233,54.2704,54.3423,18117.0
2017-06-02 09:45:00,60.4,60.41,60.33,60.38,12760.0,54.3423,54.3513,54.2793,54.3243,12760.0
2017-06-02 09:50:00,60.39,60.39,60.26,60.27,18567.0,54.3333,54.3333,54.2164,54.2254,18567.0
2017-06-02 09:55:00,60.3,60.4,60.3,60.4,21216.0,54.2524,54.3423,54.2524,54.3423,21216.0
2017-06-02 10:00:00,60.4,60.56,60.38,60.53,21036.0,54.3423,54.4863,54.3243,54.4593,21036.0
2017-06-02 10:05:00,60.52,60.59,60.44,60.47,24932.0,54.4503,54.5133,54.3783,54.4053,24932.0
2017-06-02 10:10:00,60.47,60.5,60.44,60.46,16297.0,54.4053,54.4323,54.3783,54.3963,16297.0
2017-06-02 10:15:00,60.46,60.46,60.39,60.39,23636.0,54.3963,54.3963,54.3333,54.3333,23636.0
2017-06-02 10:20:00,60.4,60.47,60.38,60.43,19433.0,54.3423,54.4053,54.3243,54.3693,19433.0
2017-06-02 10:25:00,60.43,60.48,60.41,60.45,8000.0,54.3693,54.4143,54.3513,54.3873,8000.0
2017-06-02 10:30:00,60.45,60.47,60.39,60.4,11576.0,54.3873,54.4053,54.3333,54.3423,11576.0
2017-06-02 10:35:00,60.4,60.42,60.37,60.42,27365.0,54.3423,54.3603,54.3153,54.3603,27365.0
2017-06-02 10:40:00,60.42,60.42,60.36,60.4,24275.0,54.3603,54.3603,54.3063,54.3423,24275.0
2017-06-02 10:45:00,60.4,60.41,60.35,60.4,27847.0,54.3423,54.3513,54.2973,54.3423,27847.0
2017-06-02 10:50:00,60.4,60.42,60.35,60.41,44686.0,54.3423,54.3603,54.2973,54.3513,44686.0
2017-06-02 10:55:00,60.4,60.41,60.33,60.34,24451.0,54.3423,54.3513,54.2793,54.2883,24451.0
2017-06-02 11:00:00,60.34,60.41,60.32,60.38,37547.0,54.2883,54.3513,54.2704,54.3243,37547.0
2017-06-02 11:05:00,60.4,60.4,60.35,60.37,18114.0,54.3423,54.3423,54.2973,54.3153,18114.0
2017-06-02 11:10:00,60.36,60.4,60.35,60.4,14074.0,54.3063,54.3423,54.2973,54.3423,14074.0
2017-06-02 11:15:00,60.4,60.4,60.35,60.39,23642.0,54.3423,54.3423,54.2973,54.3333,23642.0
2017-06-02 11:20:00,60.4,60.42,60.34,60.37,44379.0,54.3423,54.3603,54.2883,54.3153,44379.0
2017-06-02 11:25:00,60.37,60.41,60.37,60.39,17553.0,54.3153,54.3513,54.3153,54.3333,17553.0
2017-06-02 11:30:00,60.39,60.41,60.36,60.39,15123.0,54.3333,54.3513,54.3063,54.3333,15123.0
2017-06-02 11:35:00,60.39,60.44,60.37,60.37,13891.0,54.3333,54.3783,54.3153,54.3153,13891.0
2017-06-02 11:40:00,60.36,60.4,60.36,60.38,5571.0,54.3063,54.3423,54.3063,54.3243,5571.0
2017-06-02 11:45:00,60.38,60.4,60.37,60.4,14204.0,54.3243,54.3423,54.3153,54.3423,14204.0
2017-06-02 11:50:00,60.39,60.41,60.38,60.4,15600.0,54.3333,54.3513,54.3243,54.3423,15600.0
2017-06-02 11:55:00,60.41,60.41,60.37,60.38,20024.0,54.3513,54.3513,54.3153,54.3243,20024.0
2017-06-02 12:00:00,60.38,60.38,60.34,60.35,7285.0,54.3243,54.3243,54.2883,54.2973,7285.0
2017-06-02 12:05:00,60.35,60.4,60.35,60.37,18216.0,54.2973,54.3423,54.2973,54.3153,18216.0
2017-06-02 12:10:00,60.37,60.4,60.35,60.4,16523.0,54.3153,54.3423,54.2973,54.3423,16523.0
2017-06-02 12:15:00,60.4,60.41,60.37,60.38,18274.0,54.3423,54.3513,54.3153,54.3243,18274.0
2017-06-02 12:20:00,60.37,60.37,60.26,60.29,26950.0,54.3153,54.3153,54.2164,54.2434,26950.0
2017-06-02 12:25:00,60.28,60.31,60.23,60.27,12376.0,54.2344,54.2614,54.1894,54.2254,12376.0
2017-06-02 12:30:00,60.27,60.3,60.26,60.3,4348.0,54.2254,54.2524,54.2164,54.2524,4348.0
2017-06-02 12:35:00,60.29,60.39,60.29,60.37,8385.0,54.2434,54.3333,54.2434,54.3153,8385.0
2017-06-02 12:40:00,60.38,60.4,60.37,60.37,7917.0,54.3243,54.3423,54.3153,54.3153,7917.0
2017-06-02 12:45:00,60.37,60.37,60.33,60.34,10409.0,54.3153,54.3153,54.2793,54.2883,10409.0
2017-06-02 12:50:00,60.35,60.36,60.31,60.36,5869.0,54.2973,54.3063,54.2614,54.3063,5869.0
2017-06-02 12:55:00,60.37,60.37,60.31,60.33,18928.0,54.3153,54.3153,54.2614,54.2793,18928.0
2017-06-02 13:00:00,60.33,60.34,60.3,60.32,7371.0,54.2793,54.2883,54.2524,54.2704,7371.0
2017-06-02 13:05:00,60.31,60.33,60.29,60.32,4955.0,54.2614,54.2793,54.2434,54.2704,4955.0
2017-06-02 13:10:00,60.31,60.36,60.31,60.36,4413.0,54.2614,54.3063,54.2614,54.3063,4413.0
2017-06-02 13:15:00,60.37,60.39,60.34,60.37,9142.0,54.3153,54.3333,54.2883,54.3153,9142.0
2017-06-02 13:20:00,60.39,60.4,60.37,60.37,3735.0,54.3333,54.3423,54.3153,54.3153,3735.0
2017-06-02 13:25:00,60.37,60.4,60.37,60.4,6709.0,54.3153,54.3423,54.3153,54.3423,6709.0
2017-06-02 13:30:00,60.4,60.41,60.38,60.39,15772.0,54.3423,54.3513,54.3243,54.3333,15772.0
2017-06-02 13:35:00,60.39,60.41,60.35,60.38,30507.0,54.3333,54.3513,54.2973,54.3243,30507.0
2017-06-02 13:40:00,60.37,60.41,60.36,60.4,22461.0,54.3153,54.3513,54.3063,54.3423,22461.0
2017-06-02 13:45:00,60.4,60.41,60.31,60.38,32543.0,54.3423,54.3513,54.2614,54.3243,32543.0
2017-06-02 13:50:00,60.37,60.4,60.36,60.39,13522.0,54.3153,54.3423,54.3063,54.3333,13522.0
2017-06-02 13:55:00,60.39,60.41,60.36,60.39,22824.0,54.3333,54.3513,54.3063,54.3333,22824.0
2017-06-02 14:00:00,60.38,60.39,60.35,60.39,17964.0,54.3243,54.3333,54.2973,54.3333,17964.0
2017-06-02 14:05:00,60.37,60.38,60.34,60.35,19556.0,54.3153,54.3243,54.2883,54.2973,19556.0
2017-06-02 14:10:00,60.36,60.36,60.33,60.33,16829.0,54.3063,54.3063,54.2793,54.2793,16829.0
2017-06-02 14:15:00,60.33,60.37,60.32,60.34,15733.0,54.2793,54.3153,54.2704,54.2883,15733.0
2017-06-02 14:20:00,60.36,60.36,60.31,60.31,12254.0,54.3063,54.3063,54.2614,54.2614,12254.0
2017-06-02 14:25:00,60.31,60.32,60.29,60.29,12553.0,54.2614,54.2704,54.2434,54.2434,12553.0
2017-06-02 14:30:00,60.29,60.32,60.28,60.29,60840.0,54.2434,54.2704,54.2344,54.2434,60840.0
2017-06-02 14:35:00,60.3,60.32,60.27,60.32,106449.0,54.2524,54.2704,54.2254,54.2704,106449.0
2017-06-02 14:40:00,60.31,60.37,60.3,60.34,42268.0,54.2614,54.3153,54.2524,54.2883,42268.0
2017-06-02 14:45:00,60.35,60.39,60.35,60.37,39967.0,54.2973,54.3333,54.2973,54.3153,39967.0
2017-06-02 14:50:00,60.38,60.41,60.37,60.41,16720.0,54.3243,54.3513,54.3153,54.3513,16720.0
2017-06-02 14:55:00,60.4,60.41,60.36,60.39,63064.0,54.3423,54.3513,54.3063,54.3333,63064.0
2017-06-02 15:00:00,60.39,60.41,60.38,60.4,42130.0,54.3333,54.3513,54.3243,54.3423,42130.0
2017-06-02 15:05:00,60.4,60.41,60.38,60.38,90699.0,54.3423,54.3513,54.3243,54.3243,90699.0
2017-06-02 15:10:00,60.37,60.4,60.36,60.38,54062.0,54.3153,54.3423,54.3063,54.3243,54062.0
2017-06-02 15:15:00,60.38,60.46,60.35,60.43,83094.0,54.3243,54.3963,54.2973,54.3693,83094.0
2017-06-02 15:20:00,60.42,60.46,60.4,60.46,38986.0,54.3603,54.3963,54.3423,54.3963,38986.0
2017-06-02 15:25:00,60.46,60.46,60.39,60.41,22785.0,54.3963,54.3963,54.3333,54.3513,22785.0
2017-06-02 15:30:00,60.41,60.42,60.36,60.37,22874.0,54.3513,54.3603,54.3063,54.3153,22874.0
2017-06-02 15:35:00,60.37,60.39,60.34,60.37,21746.0,54.3153,54.3333,54.2883,54.3153,21746.0
2017-06-02 15:40:00,60.37,60.38,60.31,60.34,33217.0,54.3153,54.3243,54.2614,54.2883,33217.0
2017-06-02 15:45:00,60.34,60.35,60.28,60.31,32984.0,54.2883,54.2973,54.2344,54.2614,32984.0
2017-06-02 15:50:00,60.32,60.35,60.29,60.3,65005.0,54.2704,54.2973,54.2434,54.2524,65005.0
2017-06-02 15:55:00,60.3,60.31,60.22,60.26,217135.0,54.2524,54.2614,54.1804,54.2164,217135.0
2017-06-05 09:30:00,60.38,60.5,60.27,60.44,123193.0,54.3243,54.4323,54.2254,54.3783,123193.0
2017-06-05 09:35:00,60.45,60.8,60.44,60.65,73155.0,54.3873,54.7022,54.3783,54.5673,73155.0
2017-06-05 09:40:00,60.65,60.94,60.62,60.92,46275.0,54.5673,54.8282,54.5403,54.8102,46275.0
2017-06-05 09:45:00,60.92,61.02,60.85,61.02,84080.0,54.8102,54.9001,54.7472,54.9001,84080.0
2017-06-05 09:50:00,61.03,61.21,61.03,61.19,146257.0,54.9091,55.0711,54.9091,55.0531,146257.0
2017-06-05 09:55:00,61.19,61.34,61.11,61.26,113430.0,55.0531,55.1881,54.9811,55.1161,113430.0
2017-06-05 10:00:00,61.26,61.29,61.13,61.2,52979.0,55.1161,55.1431,54.9991,55.0621,52979.0
2017-06-05 10:05:00,61.19,61.25,61.1,61.23,34803.0,55.0531,55.1071,54.9721,55.0891,34803.0
2017-06-05 10:10:00,61.23,61.33,61.22,61.23,60494.0,55.0891,55.1791,55.0801,55.0891,60494.0
2017-06-05 10:15:00,61.23,61.25,61.16,61.21,272044.0,55.0891,55.1071,55.0261,55.0711,272044.0
2017-06-05 10:20:00,61.21,61.34,61.2,61.26,40739.0,55.0711,55.1881,55.0621,55.1161,40739.0
2017-06-05 10:25:00,61.26,61.26,61.1,61.1,107409.0,55.1161,55.1161,54.9721,54.9721,107409.0
2017-06-05 10:30:00,61.1,61.19,61.09,61.19,32704.0,54.9721,55.0531,54.9631,55.0531,32704.0
2017-06-05 10:35:00,61.19,61.26,61.19,61.24,56493.0,55.0531,55.1161,55.0531,55.0981,56493.0
2017-06-05 10:40:00,61.23,61.3,61.2,61.2,28062.0,55.0891,55.1521,55.0621,55.0621,28062.0
2017-06-05 10:45:00,61.2,61.24,61.19,61.2,21763.0,55.0621,55.0981,55.0531,55.0621,21763.0
2017-06-05 10:50:00,61.2,61.27,61.19,61.27,37112.0,55.0621,55.1251,55.0531,55.1251,37112.0
2017-06-05 10:55:00,61.27,61.37,61.24,61.37,75129.0,55.1251,55.215,55.0981,55.215,75129.0
2017-06-05 11:00:00,61.36,61.6,61.36,61.59,98506.0,55.206,55.422,55.206,55.413,98506.0
2017-06-05 11:05:00,61.58,61.6,61.46,61.47,28430.0,55.404,55.422,55.296,55.305,28430.0
2017-06-05 11:10:00,61.48,61.67,61.48,61.56,57763.0,55.314,55.485,55.314,55.386,57763.0
2017-06-05 11:15:00,61.57,61.57,61.48,61.5,15768.0,55.395,55.395,55.314,55.332,15768.0
2017-06-05 11:20:00,61.51,61.53,61.47,61.47,31863.0,55.341,55.359,55.305,55.305,31863.0
2017-06-05 11:25:00,61.47,61.53,61.42,61.53,18115.0,55.305,55.359,55.26,55.359,18115.0
2017-06-05 11:30:00,61.53,61.58,61.49,61.54,29775.0,55.359,55.404,55.323,55.368,29775.0
2017-06-05 11:35:00,61.54,61.6,61.49,61.49,29749.0,55.368,55.422,55.323,55.323,29749.0
2017-06-05 11:40:00,61.49,61.52,61.46,61.47,28751.0,55.323,55.35,55.296,55.305,28751.0
2017-06-05 11:45:00,61.47,61.48,61.38,61.43,28251.0,55.305,55.314,55.224,55.269,28251.0
2017-06-05 11:50:00,61.42,61.48,61.41,61.46,35572.0,55.26,55.314,55.251,55.296,35572.0
2017-06-05 11:55:00,61.46,61.58,61.45,61.58,12492.0,55.296,55.404,55.287,55.404,12492.0
2017-06-05 12:00:00,61.56,61.63,61.56,61.6,20467.0,55.386,55.449,55.386,55.422,20467.0
2017-06-05 12:05:00,61.59,61.67,61.59,61.67,14928.0,55.413,55.485,55.413,55.485,14928.0
2017-06-05 12:10:00,61.68,61.69,61.6,61.62,29878.0,55.494,55.503,55.422,55.44,29878.0
2017-06-05 12:15:00,61.62,61.66,61.61,61.65,17357.0,55.44,55.476,55.431,55.467,17357.0
2017-06-05 12:20:00,61.65,61.73,61.65,61.72,19029.0,55.467,55.5389,55.467,55.5299,19029.0
2017-06-05 12:25:00,61.72,61.73,61.69,61.69,14259.0,55.5299,55.5389,55.503,55.503,14259.0
2017-06-05 12:30:00,61.68,61.7,61.68,61.68,9855.0,55.494,55.5119,55.494,55.494,9855.0
2017-06-05 12:35:00,61.69,61.71,61.65,61.65,16912.0,55.503,55.5209,55.467,55.467,16912.0
2017-06-05 12:40:00,61.63,61.67,61.59,61.61,22792.0,55.449,55.485,55.413,55.431,22792.0
2017-06-05 12:45:00,61.61,61.64,61.57,61.57,37005.0,55.431,55.458,55.395,55.395,37005.0
2017-06-05 12:50:00,61.57,61.59,61.57,61.59,17242.0,55.395,55.413,55.395,55.413,17242.0
2017-06-05 12:55:00,61.58,61.66,61.57,61.63,12801.0,55.404,55.476,55.395,55.449,12801.0
2017-06-05 13:00:00,61.63,61.65,61.61,61.62,17004.0,55.449,55.467,55.431,55.44,17004.0
2017-06-05 13:05:00,61.62,61.66,61.59,61.64,67549.0,55.44,55.476,55.413,55.458,67549.0
2017-06-05 13:10:00,61.65,61.77,61.61,61.77,27378.0,55.467,55.5749,55.431,55.5749,27378.0
2017-06-05 13:15:00,61.76,61.78,61.73,61.75,13794.0,55.5659,55.5839,55.5389,55.5569,13794.0
2017-06-05 13:20:00,61.75,61.79,61.74,61.76,14304.0,55.5569,55.5929,55.5479,55.5659,14304.0
2017-06-05 13:25:00,61.77,61.85,61.77,61.84,23297.0,55.5749,55.6469,55.5749,55.6379,23297.0
2017-06-05 13:30:00,61.84,61.84,61.79,61.8,18311.0,55.6379,55.6379,55.5929,55.6019,18311.0
2017-06-05 13:35:00,61.8,61.82,61.75,61.82,22414.0,55.6019,55.6199,55.5569,55.6199,22414.0
2017-06-05 13:40:00,61.82,61.9,61.8,61.82,44707.0,55.6199,55.6919,55.6019,55.6199,44707.0
2017-06-05 13:45:00,61.81,61.82,61.76,61.79,19049.0,55.6109,55.6199,55.5659,55.5929,19049.0
2017-06-05 13:50:00,61.79,61.86,61.78,61.83,32315.0,55.5929,55.6559,55.5839,55.6289,32315.0
2017-06-05 13:55:00,61.82,61.85,61.8,61.83,35584.0,55.6199,55.6469,55.6019,55.6289,35584.0
2017-06-05 14:00:00,61.82,61.89,61.79,61.86,43123.0,55.6199,55.6829,55.5929,55.6559,43123.0
2017-06-05 14:05:00,61.86,61.86,61.81,61.85,26271.0,55.6559,55.6559,55.6109,55.6469,26271.0
2017-06-05 14:10:00,61.85,61.91,61.84,61.87,30218.0,55.6469,55.7009,55.6379,55.6649,30218.0
2017-06-05 14:15:00,61.87,61.87,61.84,61.86,35004.0,55.6649,55.6649,55.6379,55.6559,35004.0
2017-06-05 14:20:00,61.85,61.91,61.85,61.88,26199.0,55.6469,55.7009,55.6469,55.6739,26199.0
2017-06-05 14:25:00,61.88,61.92,61.87,61.92,17044.0,55.6739,55.7099,55.6649,55.7099,17044.0
2017-06-05 14:30:00,61.91,61.97,61.9,61.93,42979.0,55.7009,55.7549,55.6919,55.7189,42979.0
2017-06-05 14:35:00,61.92,61.93,61.88,61.89,34177.0,55.7099,55.7189,55.6739,55.6829,34177.0
2017-06-05 14:40:00,61.89,61.93,61.83,61.9,46963.0,55.6829,55.7189,55.6289,55.6919,46963.0
2017-06-05 14:45:00,61.9,61.94,61.85,61.89,51375.0,55.6919,55.7279,55.6469,55.6829,51375.0
2017-06-05 14:50:00,61.89,61.92,61.87,61.88,41066.0,55.6829,55.7099,55.6649,55.6739,41066.0
2017-06-05 14:55:00,61.88,61.88,61.85,61.87,33708.0,55.6739,55.6739,55.6469,55.6649,33708.0
2017-06-05 15:00:00,61.87,61.87,61.74,61.78,36977.0,55.6649,55.6649,55.5479,55.5839,36977.0
2017-06-05 15:05:00,61.78,61.8,61.73,61.74,16957.0,55.5839,55.6019,55.5389,55.5479,16957.0
2017-06-05 15:10:00,61.73,61.8,61.73,61.79,34311.0,55.5389,55.6019,55.5389,55.5929,34311.0
2017-06-05 15:15:00,61.79,61.8,61.73,61.75,24855.0,55.5929,55.6019,55.5389,55.5569,24855.0
2017-06-05 15:20:00,61.75,61.8,61.75,61.76,26016.0,55.5569,55.6019,55.5569,55.5659,26016.0
2017-06-05 15:25:00,61.76,61.8,61.72,61.75,28258.0,55.5659,55.6019,55.5299,55.5569,28258.0
2017-06-05 15:30:00,61.75,61.78,61.74,61.77,23922.0,55.5569,55.5839,55.5479,55.5749,23922.0
2017-06-05 15:35:00,61.77,61.8,61.75,61.75,34587.0,55.5749,55.6019,55.5569,55.5569,34587.0
2017-06-05 15:40:00,61.76,61.79,61.74,61.78,46677.0,55.5659,55.5929,55.5479,55.5839,46677.0
2017-06-05 15:45:00,61.78,61.78,61.69,61.69,68472.0,55.5839,55.5839,55.503,55.503,68472.0
2017-06-05 15:50:00,61.7,61.71,61.64,61.64,73865.0,55.5119,55.5209,55.458,55.458,73865.0
2017-06-05 15:55:00,61.64,61.69,61.61,61.67,168898.0,55.458,55.503,55.431,55.485,168898.0
2017-06-06 09:30:00,61.37,61.53,61.29,61.46,43147.0,55.215,55.359,55.1431,55.296,43147.0
2017-06-06 09:35:00,61.45,61.46,61.3,61.38,164264.0,55.287,55.296,55.1521,55.224,164264.0
2017-06-06 09:40:00,61.38,61.61,61.38,61.61,26019.0,55.224,55.431,55.224,55.431,26019.0
2017-06-06 09:45:00,61.6,61.73,61.56,61.73,12134.0,55.422,55.5389,55.386,55.5389,12134.0
2017-06-06 09:50:00,61.73,61.79,61.6,61.7,16971.0,55.5389,55.5929,55.422,55.5119,16971.0
2017-06-06 09:55:00,61.7,61.7,61.62,61.62,338214.0,55.5119,55.5119,55.44,55.44,338214.0
2017-06-06 10:00:00,61.63,61.64,61.5,61.58,138571.0,55.449,55.458,55.332,55.404,138571.0
2017-06-06 10:05:00,61.59,61.59,61.45,61.45,7517.0,55.413,55.413,55.287,55.287,7517.0
2017-06-06 10:10:00,61.48,61.65,61.48,61.6,71199.0,55.314,55.467,55.314,55.422,71199.0
2017-06-06 10:15:00,61.6,61.68,61.6,61.65,8598.0,55.422,55.494,55.422,55.467,8598.0
2017-06-06 10:20:00,61.63,61.64,61.54,61.54,8503.0,55.449,55.458,55.368,55.368,8503.0
2017-06-06 10:25:00,61.55,61.61,61.52,61.53,12985.0,55.377,55.431,55.35,55.359,12985.0
2017-06-06 10:30:00,61.52,61.52,61.43,61.46,18312.0,55.35,55.35,55.269,55.296,18312.0
2017-06-06 10:35:00,61.46,61.47,61.38,61.38,22146.0,55.296,55.305,55.224,55.224,22146.0
2017-06-06 10:40:00,61.39,61.42,61.38,61.41,22577.0,55.233,55.26,55.224,55.251,22577.0
2017-06-06 10:45:00,61.42,61.44,61.37,61.42,39958.0,55.26,55.278,55.215,55.26,39958.0
2017-06-06 10:50:00,61.43,61.5,61.39,61.42,59147.0,55.269,55.332,55.233,55.26,59147.0
2017-06-06 10:55:00,61.43,61.43,61.33,61.33,25020.0,55.269,55.269,55.1791,55.1791,25020.0
2017-06-06 11:00:00,61.35,61.42,61.34,61.4,22699.0,55.1971,55.26,55.1881,55.242,22699.0
2017-06-06 11:05:00,61.4,61.41,61.33,61.36,16518.0,55.242,55.251,55.1791,55.206,16518.0
2017-06-06 11:10:00,61.36,61.39,61.35,61.36,31992.0,55.206,55.233,55.1971,55.206,31992.0
2017-06-06 11:15:00,61.37,61.37,61.25,61.3,23720.0,55.215,55.215,55.1071,55.1521,23720.0
2017-06-06 11:20:00,61.3,61.36,61.3,61.36,35531.0,55.1521,55.206,55.1521,55.206,35531.0
2017-06-06 11:25:00,61.36,61.37,61.27,61.28,16970.0,55.206,55.215,55.1251,55.1341,16970.0
2017-06-06 11:30:00,61.28,61.35,61.28,61.34,9941.0,55.1341,55.1971,55.1341,55.1881,9941.0
2017-06-06 11:35:00,61.33,61.36,61.32,61.35,8443.0,55.1791,55.206,55.1701,55.1971,8443.0
2017-06-06 11:40:00,61.35,61.4,61.31,61.33,20933.0,55.1971,55.242,55.1611,55.1791,20933.0
2017-06-06 11:45:00,61.34,61.35,61.3,61.3,12553.0,55.1881,55.1971,55.1521,55.1521,12553.0
2017-06-06 11:50:00,61.3,61.36,61.29,61.36,11016.0,55.1521,55.206,55.1431,55.206,11016.0
2017-06-06 11:55:00,61.36,61.4,61.35,61.37,25845.0,55.206,55.242,55.1971,55.215,25845.0
2017-06-06 12:00:00,61.37,61.43,61.37,61.4,39709.0,55.215,55.269,55.215,55.242,39709.0
2017-06-06 12:05:00,61.39,61.52,61.37,61.49,38426.0,55.233,55.35,55.215,55.323,38426.0
2017-06-06 12:10:00,61.48,61.56,61.47,61.52,38997.0,55.314,55.386,55.305,55.35,38997.0
2017-06-06 12:15:00,61.52,61.55,61.51,61.51,23160.0,55.35,55.377,55.341,55.341,23160.0
2017-06-06 12:20:00,61.51,61.51,61.49,61.5,20517.0,55.341,55.341,55.323,55.332,20517.0
2017-06-06 12:25:00,61.5,61.52,61.49,61.52,12663.0,55.332,55.35,55.323,55.35,12663.0
2017-06-06 12:30:00,61.52,61.55,61.51,61.54,31583.0,55.35,55.377,55.341,55.368,31583.0
2017-06-06 12:35:00,61.54,61.55,61.49,61.5,14426.0,55.368,55.377,55.323,55.332,14426.0
2017-06-06 12:40:00,61.5,61.56,61.49,61.55,25375.0,55.332,55.386,55.323,55.377,25375.0
2017-06-06 12:45:00,61.55,61.6,61.55,61.58,10662.0,55.377,55.422,55.377,55.404,10662.0
2017-06-06 12:50:00,61.57,61.63,61.57,61.63,21828.0,55.395,55.449,55.395,55.449,21828.0
2017-06-06 12:55:00,61.62,61.62,61.6,61.62,17398.0,55.44,55.44,55.422,55.44,17398.0
2017-06-06 13:00:00,61.63,61.64,61.61,61.63,9291.0,55.449,55.458,55.431,55.449,9291.0
2017-06-06 13:05:00,61.64,61.64,61.62,61.63,3904.0,55.458,55.458,55.44,55.449,3904.0
2017-06-06 13:10:00,61.62,61.63,61.56,61.57,11128.0,55.44,55.449,55.386,55.395,11128.0
2017-06-06 13:15:00,61.57,61.59,61.51,61.55,19586.0,55.395,55.413,55.341,55.377,19586.0
2017-06-06 13:20:00,61.55,61.56,61.54,61.55,9936.0,55.377,55.386,55.368,55.377,9936.0
2017-06-06 13:25:00,61.55,61.58,61.54,61.57,9872.0,55.377,55.404,55.368,55.395,9872.0
2017-06-06 13:30:00,61.56,61.57,61.54,61.55,10722.0,55.386,55.395,55.368,55.377,10722.0
2017-06-06 13:35:00,61.55,61.59,61.55,61.58,7368.0,55.377,55.413,55.377,55.404,7368.0
2017-06-06 13:40:00,61.59,61.59,61.57,61.58,4877.0,55.413,55.413,55.395,55.404,4877.0
2017-06-06 13:45:00,61.59,61.59,61.57,61.58,7964.0,55.413,55.413,55.395,55.404,7964.0
2017-06-06 13:50:00,61.58,61.6,61.57,61.59,15038.0,55.404,55.422,55.395,55.413,15038.0
2017-06-06 13:55:00,61.6,61.66,61.59,61.65,22545.0,55.422,55.476,55.413,55.467,22545.0
2017-06-06 14:00:00,61.66,61.7,61.64,61.68,14656.0,55.476,55.5119,55.458,55.494,14656.0
2017-06-06 14:05:00,61.67,61.67,61.6,61.61,11783.0,55.485,55.485,55.422,55.431,11783.0
2017-06-06 14:10:00,61.61,61.62,61.59,61.59,14047.0,55.431,55.44,55.413,55.413,14047.0
2017-06-06 14:15:00,61.6,61.65,61.59,61.64,10094.0,55.422,55.467,55.413,55.458,10094.0
2017-06-06 14:20:00,61.64,61.64,61.59,61.6,11296.0,55.458,55.458,55.413,55.422,11296.0
2017-06-06 14:25:00,61.6,61.62,61.59,61.62,11547.0,55.422,55.44,55.413,55.44,11547.0
2017-06-06 14:30:00,61.61,61.67,61.61,61.67,10836.0,55.431,55.485,55.431,55.485,10836.0
2017-06-06 14:35:00,61.68,61.69,61.65,61.66,46757.0,55.494,55.503,55.467,55.476,46757.0
2017-06-06 14:40:00,61.65,61.7,61.64,61.69,28234.0,55.467,55.5119,55.458,55.503,28234.0
2017-06-06 14:45:00,61.69,61.72,61.68,61.68,12008.0,55.503,55.5299,55.494,55.494,12008.0
2017-06-06 14:50:00,61.68,61.68,61.65,61.66,15784.0,55.494,55.494,55.467,55.476,15784.0
2017-06-06 14:55:00,61.66,61.7,61.63,61.63,32763.0,55.476,55.5119,55.449,55.449,32763.0
2017-06-06 15:00:00,61.64,61.65,61.57,61.57,23256.0,55.458,55.467,55.395,55.395,23256.0
2017-06-06 15:05:00,61.57,61.61,61.56,61.61,31271.0,55.395,55.431,55.386,55.431,31271.0
2017-06-06 15:10:00,61.61,61.61,61.53,61.57,40635.0,55.431,55.431,55.359,55.395,40635.0
2017-06-06 15:15:00,61.56,61.57,61.54,61.56,19193.0,55.386,55.395,55.368,55.386,19193.0
2017-06-06 15:20:00,61.55,61.57,61.53,61.54,74471.0,55.377,55.395,55.359,55.368,74471.0
2017-06-06 15:25:00,61.55,61.58,61.54,61.57,43837.0,55.377,55.404,55.368,55.395,43837.0
2017-06-06 15:30:00,61.57,61.62,61.54,61.57,54574.0,55.395,55.44,55.368,55.395,54574.0
2017-06-06 15:35:00,61.57,61.57,61.47,61.54,40825.0,55.395,55.395,55.305,55.368,40825.0
2017-06-06 15:40:00,61.53,61.58,61.53,61.57,27580.0,55.359,55.404,55.359,55.395,27580.0
2017-06-06 15:45:00,61.57,61.59,61.52,61.52,49406.0,55.395,55.413,55.35,55.35,49406.0
2017-06-06 15:50:00,61.52,61.57,61.51,61.53,69816.0,55.35,55.395,55.341,55.359,69816.0
2017-06-06 15:55:00,61.54,61.56,61.49,61.52,153179.0,55.368,55.386,55.323,55.35,153179.0
2017-06-07 09:30:00,61.55,61.74,61.54,61.7,100059.0,55.377,55.5479,55.368,55.5119,100059.0
2017-06-07 09:35:00,61.72,61.82,61.7,61.77,12471.0,55.5299,55.6199,55.5119,55.5749,12471.0
2017-06-07 09:40:00,61.77,61.9,61.76,61.77,53265.0,55.5749,55.6919,55.5659,55.5749,53265.0
2017-06-07 09:45:00,61.77,61.92,61.76,61.92,16298.0,55.5749,55.7099,55.5659,55.7099,16298.0
2017-06-07 09:50:00,61.92,62.0,61.9,61.99,27408.0,55.7099,55.7819,55.6919,55.7729,27408.0
2017-06-07 09:55:00,61.99,62.07,61.96,62.01,74707.0,55.7729,55.8448,55.7459,55.7909,74707.0
2017-06-07 10:00:00,62.02,62.17,62.02,62.16,37533.0,55.7999,55.9348,55.7999,55.9258,37533.0
2017-06-07 10:05:00,62.17,62.17,62.06,62.1,33071.0,55.9348,55.9348,55.8358,55.8718,33071.0
2017-06-07 10:10:00,62.09,62.21,62.09,62.2,25886.0,55.8628,55.9708,55.8628,55.9618,25886.0
2017-06-07 10:15:00,62.19,62.25,62.17,62.25,25812.0,55.9528,56.0068,55.9348,56.0068,25812.0
2017-06-07 10:20:00,62.25,62.35,62.21,62.34,34045.0,56.0068,56.0968,55.9708,56.0878,34045.0
2017-06-07 10:25:00,62.33,62.36,62.29,62.32,31961.0,56.0788,56.1058,56.0428,56.0698,31961.0
2017-06-07 10:30:00,62.31,62.39,62.28,62.36,40932.0,56.0608,56.1327,56.0338,56.1058,40932.0
2017-06-07 10:35:00,62.38,62.38,62.3,62.33,23085.0,56.1237,56.1237,56.0518,56.0788,23085.0
2017-06-07 10:40:00,62.33,62.39,62.28,62.3,25780.0,56.0788,56.1327,56.0338,56.0518,25780.0
2017-06-07 10:45:00,62.31,62.35,62.29,62.34,49266.0,56.0608,56.0968,56.0428,56.0878,49266.0
2017-06-07 10:50:00,62.34,62.37,62.28,62.37,10540.0,56.0878,56.1148,56.0338,56.1148,10540.0
2017-06-07 10:55:00,62.37,62.44,62.35,62.4,18062.0,56.1148,56.1777,56.0968,56.1417,18062.0
2017-06-07 11:00:00,62.4,62.48,62.39,62.48,15558.0,56.1417,56.2137,56.1327,56.2137,15558.0
2017-06-07 11:05:00,62.48,62.49,62.44,62.46,12611.0,56.2137,56.2227,56.1777,56.1957,12611.0
2017-06-07 11:10:00,62.44,62.47,62.39,62.47,127407.0,56.1777,56.2047,56.1327,56.2047,127407.0
2017-06-07 11:15:00,62.47,62.48,62.46,62.46,11561.0,56.2047,56.2137,56.1957,56.1957,11561.0
2017-06-07 11:20:00,62.48,62.52,62.46,62.5,19704.0,56.2137,56.2497,56.1957,56.2317,19704.0
2017-06-07 11:25:00,62.5,62.53,62.47,62.53,18231.0,56.2317,56.2587,56.2047,56.2587,18231.0
2017-06-07 11:30:00,62.52,62.58,62.52,62.58,26446.0,56.2497,56.3037,56.2497,56.3037,26446.0
2017-06-07 11:35:00,62.58,62.6,62.54,62.57,23154.0,56.3037,56.3217,56.2677,56.2947,23154.0
2017-06-07 11:40:00,62.57,62.64,62.52,62.64,20663.0,56.2947,56.3577,56.2497,56.3577,20663.0
2017-06-07 11:45:00,62.64,62.73,62.62,62.72,39211.0,56.3577,56.4386,56.3397,56.4297,39211.0
2017-06-07 11:50:00,62.72,62.74,62.7,62.72,14850.0,56.4297,56.4476,56.4117,56.4297,14850.0
2017-06-07 11:55:00,62.72,62.77,62.67,62.74,28579.0,56.4297,56.4746,56.3847,56.4476,28579.0
2017-06-07 12:00:00,62.73,62.82,62.73,62.82,19580.0,56.4386,56.5196,56.4386,56.5196,19580.0
2017-06-07 12:05:00,62.82,62.82,62.77,62.82,13374.0,56.5196,56.5196,56.4746,56.5196,13374.0
2017-06-07 12:10:00,62.82,62.82,62.78,62.8,12430.0,56.5196,56.5196,56.4836,56.5016,12430.0
2017-06-07 12:15:00,62.81,62.93,62.8,62.93,54552.0,56.5106,56.6186,56.5016,56.6186,54552.0
2017-06-07 12:20:00,62.92,63.0,62.92,62.96,61080.0,56.6096,56.6816,56.6096,56.6456,61080.0
2017-06-07 12:25:00,62.96,62.98,62.93,62.94,76888.0,56.6456,56.6636,56.6186,56.6276,76888.0
2017-06-07 12:30:00,62.94,63.02,62.94,63.0,49239.0,56.6276,56.6996,56.6276,56.6816,49239.0
2017-06-07 12:35:00,63.0,63.01,62.98,62.99,18238.0,56.6816,56.6906,56.6636,56.6726,18238.0
2017-06-07 12:40:00,62.98,62.99,62.96,62.98,15970.0,56.6636,56.6726,56.6456,56.6636,15970.0
2017-06-07 12:45:00,62.97,62.98,62.91,62.95,38148.0,56.6546,56.6636,56.6006,56.6366,38148.0
2017-06-07 12:50:00,62.95,62.96,62.88,62.91,16731.0,56.6366,56.6456,56.5736,56.6006,16731.0
2017-06-07 12:55:00,62.9,62.95,62.9,62.94,9072.0,56.5916,56.6366,56.5916,56.6276,9072.0
2017-06-07 13:00:00,62.94,62.97,62.93,62.95,14726.0,56.6276,56.6546,56.6186,56.6366,14726.0
2017-06-07 13:05:00,62.96,62.99,62.95,62.97,18756.0,56.6456,56.6726,56.6366,56.6546,18756.0
2017-06-07 13:10:00,62.97,63.05,62.96,63.04,18964.0,56.6546,56.7266,56.6456,56.7176,18964.0
2017-06-07 13:15:00,63.04,63.1,63.03,63.1,24465.0,56.7176,56.7715,56.7086,56.7715,24465.0
2017-06-07 13:20:00,63.1,63.12,63.06,63.11,19860.0,56.7715,56.7895,56.7356,56.7805,19860.0
2017-06-07 13:25:00,63.11,63.13,63.07,63.08,66803.0,56.7805,56.7985,56.7445,56.7535,66803.0
2017-06-07 13:30:00,63.08,63.08,63.0,63.01,20121.0,56.7535,56.7535,56.6816,56.6906,20121.0
2017-06-07 13:35:00,63.02,63.07,63.01,63.07,16665.0,56.6996,56.7445,56.6906,56.7445,16665.0
2017-06-07 13:40:00,63.06,63.15,63.06,63.15,22742.0,56.7356,56.8165,56.7356,56.8165,22742.0
2017-06-07 13:45:00,63.15,63.28,63.15,63.28,38802.0,56.8165,56.9335,56.8165,56.9335,38802.0
2017-06-07 13:50:00,63.28,63.33,63.25,63.32,37866.0,56.9335,56.9785,56.9065,56.9695,37866.0
2017-06-07 13:55:00,63.31,63.41,63.31,63.39,42828.0,56.9605,57.0504,56.9605,57.0325,42828.0
2017-06-07 14:00:00,63.38,63.42,63.38,63.41,29533.0,57.0235,57.0594,57.0235,57.0504,29533.0
2017-06-07 14:05:00,63.42,63.44,63.35,63.38,51891.0,57.0594,57.0774,56.9965,57.0235,51891.0
2017-06-07 14:10:00,63.38,63.39,63.35,63.36,17965.0,57.0235,57.0325,56.9965,57.0055,17965.0
2017-06-07 14:15:00,63.35,63.45,63.31,63.38,78466.0,56.9965,57.0864,56.9605,57.0235,78466.0
2017-06-07 14:20:00,63.39,63.4,63.33,63.38,21372.0,57.0325,57.0415,56.9785,57.0235,21372.0
2017-06-07 14:25:00,63.38,63.43,63.32,63.43,26290.0,57.0235,57.0684,56.9695,57.0684,26290.0
2017-06-07 14:30:00,63.43,63.48,63.39,63.46,34451.0,57.0684,57.1134,57.0325,57.0954,34451.0
2017-06-07 14:35:00,63.46,63.46,63.41,63.44,15087.0,57.0954,57.0954,57.0504,57.0774,15087.0
2017-06-07 14:40:00,63.43,63.44,63.37,63.37,18317.0,57.0684,57.0774,57.0145,57.0145,18317.0
2017-06-07 14:45:00,63.38,63.46,63.37,63.44,26905.0,57.0235,57.0954,57.0145,57.0774,26905.0
2017-06-07 14:50:00,63.44,63.47,63.42,63.43,26360.0,57.0774,57.1044,57.0594,57.0684,26360.0
2017-06-07 14:55:00,63.44,63.46,63.41,63.45,25950.0,57.0774,57.0954,57.0504,57.0864,25950.0
2017-06-07 15:00:00,63.45,63.45,63.37,63.41,34118.0,57.0864,57.0864,57.0145,57.0504,34118.0
2017-06-07 15:05:00,63.4,63.47,63.37,63.41,59157.0,57.0415,57.1044,57.0145,57.0504,59157.0
2017-06-07 15:10:00,63.43,63.47,63.34,63.47,55913.0,57.0684,57.1044,56.9875,57.1044,55913.0
2017-06-07 15:15:00,63.48,63.55,63.47,63.53,26532.0,57.1134,57.1764,57.1044,57.1584,26532.0
2017-06-07 15:20:00,63.53,63.61,63.52,63.56,32540.0,57.1584,57.2304,57.1494,57.1854,32540.0
2017-06-07 15:25:00,63.57,63.64,63.56,63.63,35635.0,57.1944,57.2574,57.1854,57.2484,35635.0
2017-06-07 15:30:00,63.64,63.71,63.62,63.68,85886.0,57.2574,57.3204,57.2394,57.2934,85886.0
2017-06-07 15:35:00,63.67,63.71,63.59,63.6,84413.0,57.2844,57.3204,57.2124,57.2214,84413.0
2017-06-07 15:40:00,63.6,63.65,63.54,63.61,108584.0,57.2214,57.2664,57.1674,57.2304,108584.0
2017-06-07 15:45:00,63.61,63.73,63.6,63.64,115633.0,57.2304,57.3384,57.2214,57.2574,115633.0
2017-06-07 15:50:00,63.65,63.65,63.54,63.54,139307.0,57.2664,57.2664,57.1674,57.1674,139307.0
2017-06-07 15:55:00,63.55,63.63,63.49,63.61,467488.0,57.1764,57.2484,57.1224,57.2304,467488.0
2017-06-08 09:30:00,63.71,63.88,63.42,63.84,53042.0,57.3204,57.4733,57.0594,57.4373,53042.0
2017-06-08 09:35:00,63.86,63.86,63.69,63.73,52109.0,57.4553,57.4553,57.3024,57.3384,52109.0
2017-06-08 09:40:00,63.74,63.78,63.72,63.77,58145.0,57.3474,57.3833,57.3294,57.3743,58145.0
2017-06-08 09:45:00,63.78,63.86,63.7,63.74,58940.0,57.3833,57.4553,57.3114,57.3474,58940.0
2017-06-08 09:50:00,63.74,63.75,63.66,63.66,46510.0,57.3474,57.3563,57.2754,57.2754,46510.0
2017-06-08 09:55:00,63.68,63.76,63.64,63.75,38486.0,57.2934,57.3653,57.2574,57.3563,38486.0
2017-06-08 10:00:00,63.75,63.76,63.69,63.73,75359.0,57.3563,57.3653,57.3024,57.3384,75359.0
2017-06-08 10:05:00,63.72,63.8,63.7,63.74,86309.0,57.3294,57.4013,57.3114,57.3474,86309.0
2017-06-08 10:10:00,63.74,63.8,63.73,63.79,20334.0,57.3474,57.4013,57.3384,57.3923,20334.0
2017-06-08 10:15:00,63.77,63.8,63.69,63.75,20373.0,57.3743,57.4013,57.3024,57.3563,20373.0
2017-06-08 10:20:00,63.75,63.76,63.65,63.73,69639.0,57.3563,57.3653,57.2664,57.3384,69639.0
2017-06-08 10:25:00,63.74,63.79,63.65,63.79,160248.0,57.3474,57.3923,57.2664,57.3923,160248.0
2017-06-08 10:30:00,63.78,63.84,63.67,63.82,22407.0,57.3833,57.4373,57.2844,57.4193,22407.0
2017-06-08 10:35:00,63.83,63.86,63.65,63.7,41446.0,57.4283,57.4553,57.2664,57.3114,41446.0
2017-06-08 10:40:00,63.7,63.77,63.69,63.76,39814.0,57.3114,57.3743,57.3024,57.3653,39814.0
2017-06-08 10:45:00,63.77,63.79,63.73,63.76,13546.0,57.3743,57.3923,57.3384,57.3653,13546.0
2017-06-08 10:50:00,63.77,63.79,63.74,63.75,14032.0,57.3743,57.3923,57.3474,57.3563,14032.0
2017-06-08 10:55:00,63.76,63.79,63.74,63.79,17891.0,57.3653,57.3923,57.3474,57.3923,17891.0
2017-06-08 11:00:00,63.79,63.83,63.74,63.78,62359.0,57.3923,57.4283,57.3474,57.3833,62359.0
2017-06-08 11:05:00,63.79,63.82,63.76,63.79,36019.0,57.3923,57.4193,57.3653,57.3923,36019.0
2017-06-08 11:10:00,63.79,63.81,63.76,63.8,26758.0,57.3923,57.4103,57.3653,57.4013,26758.0
2017-06-08 11:15:00,63.8,63.98,63.8,63.96,31988.0,57.4013,57.5633,57.4013,57.5453,31988.0
2017-06-08 11:20:00,63.98,63.99,63.91,63.93,20091.0,57.5633,57.5723,57.5003,57.5183,20091.0
2017-06-08 11:25:00,63.93,64.0,63.93,63.98,26363.0,57.5183,57.5813,57.5183,57.5633,26363.0
2017-06-08 11:30:00,63.99,63.99,63.91,63.95,21500.0,57.5723,57.5723,57.5003,57.5363,21500.0
2017-06-08 11:35:00,63.94,64.0,63.93,63.96,14032.0,57.5273,57.5813,57.5183,57.5453,14032.0
2017-06-08 11:40:00,63.95,63.99,63.94,63.96,9684.0,57.5363,57.5723,57.5273,57.5453,9684.0
2017-06-08 11:45:00,63.97,64.06,63.95,64.02,32962.0,57.5543,57.6353,57.5363,57.5993,32962.0
2017-06-08 11:50:00,64.02,64.03,63.97,63.98,18136.0,57.5993,57.6083,57.5543,57.5633,18136.0
2017-06-08 11:55:00,63.98,64.05,63.97,63.97,22332.0,57.5633,57.6263,57.5543,57.5543,22332.0
2017-06-08 12:00:00,63.99,64.02,63.96,63.98,11145.0,57.5723,57.5993,57.5453,57.5633,11145.0
2017-06-08 12:05:00,63.98,64.0,63.94,63.97,9802.0,57.5633,57.5813,57.5273,57.5543,9802.0
2017-06-08 12:10:00,63.96,64.08,63.96,64.04,13552.0,57.5453,57.6533,57.5453,57.6173,13552.0
2017-06-08 12:15:00,64.05,64.14,64.05,64.13,20023.0,57.6263,57.7072,57.6263,57.6982,20023.0
2017-06-08 12:20:00,64.14,64.17,64.05,64.06,13873.0,57.7072,57.7342,57.6263,57.6353,13873.0
2017-06-08 12:25:00,64.06,64.1,64.03,64.09,16908.0,57.6353,57.6712,57.6083,57.6622,16908.0
2017-06-08 12:30:00,64.09,64.14,64.09,64.12,14224.0,57.6622,57.7072,57.6622,57.6892,14224.0
2017-06-08 12:35:00,64.12,64.16,64.08,64.09,50667.0,57.6892,57.7252,57.6533,57.6622,50667.0
2017-06-08 12:40:00,64.09,64.1,63.99,63.99,21759.0,57.6622,57.6712,57.5723,57.5723,21759.0
2017-06-08 12:45:00,63.99,64.04,63.96,63.99,15280.0,57.5723,57.6173,57.5453,57.5723,15280.0
2017-06-08 12:50:00,64.0,64.01,63.91,63.94,13329.0,57.5813,57.5903,57.5003,57.5273,13329.0
2017-06-08 12:55:00,63.94,64.0,63.93,63.98,10333.0,57.5273,57.5813,57.5183,57.5633,10333.0
2017-06-08 13:00:00,63.98,64.01,63.97,63.99,18246.0,57.5633,57.5903,57.5543,57.5723,18246.0
2017-06-08 13:05:00,64.0,64.01,63.94,63.95,15549.0,57.5813,57.5903,57.5273,57.5363,15549.0
2017-06-08 13:10:00,63.96,63.99,63.9,63.9,13912.0,57.5453,57.5723,57.4913,57.4913,13912.0
2017-06-08 13:15:00,63.91,63.98,63.9,63.92,19504.0,57.5003,57.5633,57.4913,57.5093,19504.0
2017-06-08 13:20:00,63.92,63.94,63.9,63.91,14114.0,57.5093,57.5273,57.4913,57.5003,14114.0
2017-06-08 13:25:00,63.9,63.91,63.81,63.85,46191.0,57.4913,57.5003,57.4103,57.4463,46191.0
2017-06-08 13:30:00,63.84,63.95,63.82,63.92,40563.0,57.4373,57.5363,57.4193,57.5093,40563.0
2017-06-08 13:35:00,63.94,63.97,63.86,63.88,29984.0,57.5273,57.5543,57.4553,57.4733,29984.0
2017-06-08 13:40:00,63.88,63.96,63.86,63.93,44864.0,57.4733,57.5453,57.4553,57.5183,44864.0
2017-06-08 13:45:00,63.94,63.97,63.9,63.95,28428.0,57.5273,57.5543,57.4913,57.5363,28428.0
2017-06-08 13:50:00,63.95,64.01,63.95,64.0,8434.0,57.5363,57.5903,57.5363,57.5813,8434.0
2017-06-08 13:55:00,64.0,64.05,63.99,64.04,14602.0,57.5813,57.6263,57.5723,57.6173,14602.0
2017-06-08 14:00:00,64.05,64.05,63.99,64.0,18277.0,57.6263,57.6263,57.5723,57.5813,18277.0
2017-06-08 14:05:00,64.0,64.04,63.95,63.99,37580.0,57.5813,57.6173,57.5363,57.5723,37580.0
2017-06-08 14:10:00,63.99,64.01,63.95,63.97,56199.0,57.5723,57.5903,57.5363,57.5543,56199.0
2017-06-08 14:15:00,63.95,64.02,63.89,63.89,59038.0,57.5363,57.5993,57.4823,57.4823,59038.0
2017-06-08 14:20:00,63.89,63.99,63.83,63.92,81978.0,57.4823,57.5723,57.4283,57.5093,81978.0
2017-06-08 14:25:00,63.92,63.92,63.79,63.81,174561.0,57.5093,57.5093,57.3923,57.4103,174561.0
2017-06-08 14:30:00,63.81,63.89,63.79,63.89,44722.0,57.4103,57.4823,57.3923,57.4823,44722.0
2017-06-08 14:35:00,63.89,63.91,63.83,63.86,70914.0,57.4823,57.5003,57.4283,57.4553,70914.0
2017-06-08 14:40:00,63.87,63.91,63.85,63.88,38763.0,57.4643,57.5003,57.4463,57.4733,38763.0
2017-06-08 14:45:00,63.89,63.91,63.77,63.77,93503.0,57.4823,57.5003,57.3743,57.3743,93503.0
2017-06-08 14:50:00,63.8,63.81,63.64,63.67,52082.0,57.4013,57.4103,57.2574,57.2844,52082.0
2017-06-08 14:55:00,63.67,63.73,63.67,63.68,16602.0,57.2844,57.3384,57.2844,57.2934,16602.0
2017-06-08 15:00:00,63.69,63.76,63.69,63.75,17207.0,57.3024,57.3653,57.3024,57.3563,17207.0
2017-06-08 15:05:00,63.75,63.75,63.71,63.75,16738.0,57.3563,57.3563,57.3204,57.3563,16738.0
2017-06-08 15:10:00,63.74,63.74,63.66,63.66,25089.0,57.3474,57.3474,57.2754,57.2754,25089.0
2017-06-08 15:15:00,63.66,63.7,63.63,63.68,24787.0,57.2754,57.3114,57.2484,57.2934,24787.0
2017-06-08 15:20:00,63.68,63.73,63.67,63.72,43494.0,57.2934,57.3384,57.2844,57.3294,43494.0
2017-06-08 15:25:00,63.72,63.75,63.69,63.71,25388.0,57.3294,57.3563,57.3024,57.3204,25388.0
2017-06-08 15:30:00,63.7,63.78,63.69,63.75,32757.0,57.3114,57.3833,57.3024,57.3563,32757.0
2017-06-08 15:35:00,63.75,63.79,63.73,63.76,37365.0,57.3563,57.3923,57.3384,57.3653,37365.0
2017-06-08 15:40:00,63.76,63.78,63.72,63.73,43049.0,57.3653,57.3833,57.3294,57.3384,43049.0
2017-06-08 15:45:00,63.73,63.81,63.73,63.78,55135.0,57.3384,57.4103,57.3384,57.3833,55135.0
2017-06-08 15:50:00,63.78,63.82,63.77,63.78,60243.0,57.3833,57.4193,57.3743,57.3833,60243.0
2017-06-08 15:55:00,63.78,63.84,63.75,63.76,185633.0,57.3833,57.4373,57.3563,57.3653,185633.0
2017-06-09 09:30:00,63.83,64.09,63.75,64.02,29101.0,57.4283,57.6622,57.3563,57.5993,29101.0
2017-06-09 09:35:00,64.02,64.1,63.96,64.0,12758.0,57.5993,57.6712,57.5453,57.5813,12758.0
2017-06-09 09:40:00,63.99,64.05,63.97,64.04,13128.0,57.5723,57.6263,57.5543,57.6173,13128.0
2017-06-09 09:45:00,64.06,64.06,63.92,63.92,12330.0,57.6353,57.6353,57.5093,57.5093,12330.0
2017-06-09 09:50:00,63.93,64.08,63.93,64.08,11102.0,57.5183,57.6533,57.5183,57.6533,11102.0
2017-06-09 09:55:00,64.08,64.25,64.08,64.16,23106.0,57.6533,57.8062,57.6533,57.7252,23106.0
2017-06-09 10:00:00,64.15,64.19,64.1,64.17,19644.0,57.7162,57.7522,57.6712,57.7342,19644.0
2017-06-09 10:05:00,64.17,64.22,64.13,64.22,14729.0,57.7342,57.7792,57.6982,57.7792,14729.0
2017-06-09 10:10:00,64.23,64.26,64.19,64.22,10379.0,57.7882,57.8152,57.7522,57.7792,10379.0
2017-06-09 10:15:00,64.22,64.29,64.21,64.28,11884.0,57.7792,57.8422,57.7702,57.8332,11884.0
2017-06-09 10:20:00,64.28,64.39,64.28,64.38,17559.0,57.8332,57.9322,57.8332,57.9232,17559.0
2017-06-09 10:25:00,64.38,64.46,64.35,64.46,20845.0,57.9232,57.9951,57.8962,57.9951,20845.0
2017-06-09 10:30:00,64.47,64.51,64.4,64.43,46482.0,58.0041,58.0401,57.9412,57.9682,46482.0
2017-06-09 10:35:00,64.44,64.46,64.39,64.42,35043.0,57.9771,57.9951,57.9322,57.9592,35043.0
2017-06-09 10:40:00,64.43,64.53,64.41,64.53,35678.0,57.9682,58.0581,57.9502,58.0581,35678.0
2017-06-09 10:45:00,64.54,64.54,64.43,64.51,17457.0,58.0671,58.0671,57.9682,58.0401,17457.0
2017-06-09 10:50:00,64.51,64.54,64.43,64.45,24279.0,58.0401,58.0671,57.9682,57.9861,24279.0
2017-06-09 10:55:00,64.46,64.52,64.42,64.44,58133.0,57.9951,58.0491,57.9592,57.9771,58133.0
2017-06-09 11:00:00,64.44,64.51,64.42,64.48,74528.0,57.9771,58.0401,57.9592,58.0131,74528.0
2017-06-09 11:05:00,64.49,64.5,64.44,64.45,70262.0,58.0221,58.0311,57.9771,57.9861,70262.0
2017-06-09 11:10:00,64.45,64.51,64.43,64.45,25349.0,57.9861,58.0401,57.9682,57.9861,25349.0
2017-06-09 11:15:00,64.44,64.51,64.42,64.45,105674.0,57.9771,58.0401,57.9592,57.9861,105674.0
2017-06-09 11:20:00,64.45,64.52,64.45,64.52,48803.0,57.9861,58.0491,57.9861,58.0491,48803.0
2017-06-09 11:25:00,64.51,64.57,64.51,64.52,10891.0,58.0401,58.0941,58.0401,58.0491,10891.0
2017-06-09 11:30:00,64.52,64.52,64.44,64.45,126830.0,58.0491,58.0491,57.9771,57.9861,126830.0
2017-06-09 11:35:00,64.46,64.52,64.4,64.41,45951.0,57.9951,58.0491,57.9412,57.9502,45951.0
2017-06-09 11:40:00,64.4,64.46,64.31,64.44,83383.0,57.9412,57.9951,57.8602,57.9771,83383.0
2017-06-09 11:45:00,64.44,64.49,64.35,64.44,68268.0,57.9771,58.0221,57.8962,57.9771,68268.0
2017-06-09 11:50:00,64.42,64.51,64.35,64.45,49350.0,57.9592,58.0401,57.8962,57.9861,49350.0
2017-06-09 11:55:00,64.45,64.47,64.38,64.47,22026.0,57.9861,58.0041,57.9232,58.0041,22026.0
2017-06-09 12:00:00,64.48,64.48,64.41,64.48,17885.0,58.0131,58.0131,57.9502,58.0131,17885.0
2017-06-09 12:05:00,64.47,64.53,64.46,64.53,13531.0,58.0041,58.0581,57.9951,58.0581,13531.0
2017-06-09 12:10:00,64.54,64.56,64.49,64.5,16124.0,58.0671,58.0851,58.0221,58.0311,16124.0
2017-06-09 12:15:00,64.5,64.51,64.47,64.49,21261.0,58.0311,58.0401,58.0041,58.0221,21261.0
2017-06-09 12:20:00,64.48,64.49,64.38,64.44,31702.0,58.0131,58.0221,57.9232,57.9771,31702.0
2017-06-09 12:25:00,64.43,64.43,64.27,64.31,32102.0,57.9682,57.9682,57.8242,57.8602,32102.0
2017-06-09 12:30:00,64.32,64.34,64.25,64.25,10055.0,57.8692,57.8872,57.8062,57.8062,10055.0
2017-06-09 12:35:00,64.25,64.26,64.13,64.17,56333.0,57.8062,57.8152,57.6982,57.7342,56333.0
2017-06-09 12:40:00,64.18,64.26,64.15,64.25,41841.0,57.7432,57.8152,57.7162,57.8062,41841.0
2017-06-09 12:45:00,64.26,64.27,64.21,64.25,14146.0,57.8152,57.8242,57.7702,57.8062,14146.0
2017-06-09 12:50:00,64.25,64.26,64.22,64.23,14552.0,57.8062,57.8152,57.7792,57.7882,14552.0
2017-06-09 12:55:00,64.22,64.26,64.16,64.18,35247.0,57.7792,57.8152,57.7252,57.7432,35247.0
2017-06-09 13:00:00,64.17,64.2,64.12,64.13,21718.0,57.7342,57.7612,57.6892,57.6982,21718.0
2017-06-09 13:05:00,64.13,64.14,64.06,64.06,24958.0,57.6982,57.7072,57.6353,57.6353,24958.0
2017-06-09 13:10:00,64.06,64.09,64.01,64.05,45495.0,57.6353,57.6622,57.5903,57.6263,45495.0
2017-06-09 13:15:00,64.06,64.07,64.04,64.05,13940.0,57.6353,57.6443,57.6173,57.6263,13940.0
2017-06-09 13:20:00,64.07,64.08,64.04,64.07,14372.0,57.6443,57.6533,57.6173,57.6443,14372.0
2017-06-09 13:25:00,64.08,64.09,64.06,64.07,24704.0,57.6533,57.6622,57.6353,57.6443,24704.0
2017-06-09 13:30:00,64.08,64.1,64.03,64.1,18101.0,57.6533,57.6712,57.6083,57.6712,18101.0
2017-06-09 13:35:00,64.09,64.11,64.06,64.1,18433.0,57.6622,57.6802,57.6353,57.6712,18433.0
2017-06-09 13:40:00,64.09,64.09,64.04,64.06,15562.0,57.6622,57.6622,57.6173,57.6353,15562.0
2017-06-09 13:45:00,64.06,64.07,63.89,63.9,45467.0,57.6353,57.6443,57.4823,57.4913,45467.0
2017-06-09 13:50:00,63.89,63.92,63.82,63.84,52275.0,57.4823,57.5093,57.4193,57.4373,52275.0
2017-06-09 13:55:00,63.84,63.87,63.82,63.83,18249.0,57.4373,57.4643,57.4193,57.4283,18249.0
2017-06-09 14:00:00,63.84,63.92,63.82,63.92,24602.0,57.4373,57.5093,57.4193,57.5093,24602.0
2017-06-09 14:05:00,63.92,63.94,63.84,63.85,30484.0,57.5093,57.5273,57.4373,57.4463,30484.0
2017-06-09 14:10:00,63.85,63.85,63.75,63.79,40414.0,57.4463,57.4463,57.3563,57.3923,40414.0
2017-06-09 14:15:00,63.78,63.79,63.74,63.77,31378.0,57.3833,57.3923,57.3474,57.3743,31378.0
2017-06-09 14:20:00,63.78,63.79,63.72,63.72,100661.0,57.3833,57.3923,57.3294,57.3294,100661.0
2017-06-09 14:25:00,63.71,63.79,63.71,63.76,21055.0,57.3204,57.3923,57.3204,57.3653,21055.0
2017-06-09 14:30:00,63.77,63.79,63.7,63.72,23505.0,57.3743,57.3923,57.3114,57.3294,23505.0
2017-06-09 14:35:00,63.71,63.73,63.62,63.68,27226.0,57.3204,57.3384,57.2394,57.2934,27226.0
2017-06-09 14:40:00,63.68,63.68,63.61,63.63,24789.0,57.2934,57.2934,57.2304,57.2484,24789.0
2017-06-09 14:45:00,63.62,63.65,63.58,63.6,23578.0,57.2394,57.2664,57.2034,57.2214,23578.0
2017-06-09 14:50:00,63.61,63.66,63.57,63.65,24316.0,57.2304,57.2754,57.1944,57.2664,24316.0
2017-06-09 14:55:00,63.66,63.67,63.56,63.6,32109.0,57.2754,57.2844,57.1854,57.2214,32109.0
2017-06-09 15:00:00,63.6,63.74,63.59,63.72,36711.0,57.2214,57.3474,57.2124,57.3294,36711.0
2017-06-09 15:05:00,63.69,63.7,63.65,63.69,36047.0,57.3024,57.3114,57.2664,57.3024,36047.0
2017-06-09 15:10:00,63.7,63.77,63.69,63.74,55401.0,57.3114,57.3743,57.3024,57.3474,55401.0
2017-06-09 15:15:00,63.75,63.82,63.73,63.82,48648.0,57.3563,57.4193,57.3384,57.4193,48648.0
2017-06-09 15:20:00,63.81,63.86,63.75,63.86,60100.0,57.4103,57.4553,57.3563,57.4553,60100.0
2017-06-09 15:25:00,63.86,63.92,63.8,63.91,49862.0,57.4553,57.5093,57.4013,57.5003,49862.0
2017-06-09 15:30:00,63.92,63.93,63.75,63.81,91056.0,57.5093,57.5183,57.3563,57.4103,91056.0
2017-06-09 15:35:00,63.82,63.9,63.79,63.84,114846.0,57.4193,57.4913,57.3923,57.4373,114846.0
2017-06-09 15:40:00,63.84,63.96,63.82,63.94,128839.0,57.4373,57.5453,57.4193,57.5273,128839.0
2017-06-09 15:45:00,63.94,64.03,63.94,64.02,160760.0,57.5273,57.6083,57.5273,57.5993,160760.0
2017-06-09 15:50:00,64.02,64.11,64.0,64.05,72375.0,57.5993,57.6802,57.5813,57.6263,72375.0
2017-06-09 15:55:00,64.05,64.13,63.96,63.98,271562.0,57.6263,57.6982,57.5453,57.5633,271562.0
2017-06-12 09:30:00,63.9,64.2,63.87,64.13,45333.0,57.4913,57.7612,57.4643,57.6982,45333.0
2017-06-12 09:35:00,64.13,64.17,63.91,64.0,61753.0,57.6982,57.7342,57.5003,57.5813,61753.0
2017-06-12 09:40:00,63.99,64.0,63.76,63.79,48078.0,57.5723,57.5813,57.3653,57.3923,48078.0
2017-06-12 09:45:00,63.8,63.89,63.77,63.89,53977.0,57.4013,57.4823,57.3743,57.4823,53977.0
2017-06-12 09:50:00,63.89,64.0,63.66,64.0,167594.0,57.4823,57.5813,57.2754,57.5813,167594.0
2017-06-12 09:55:00,64.01,64.11,63.93,64.03,76292.0,57.5903,57.6802,57.5183,57.6083,76292.0
2017-06-12 10:00:00,64.03,64.08,63.93,63.95,100859.0,57.6083,57.6533,57.5183,57.5363,100859.0
2017-06-12 10:05:00,63.95,64.08,63.95,63.98,53262.0,57.5363,57.6533,57.5363,57.5633,53262.0
2017-06-12 10:10:00,63.98,64.08,63.95,64.05,37268.0,57.5633,57.6533,57.5363,57.6263,37268.0
2017-06-12 10:15:00,64.04,64.04,63.97,64.04,16719.0,57.6173,57.6173,57.5543,57.6173,16719.0
2017-06-12 10:20:00,64.05,64.07,63.98,64.01,15720.0,57.6263,57.6443,57.5633,57.5903,15720.0
2017-06-12 10:25:00,64.01,64.07,64.01,64.07,16732.0,57.5903,57.6443,57.5903,57.6443,16732.0
2017-06-12 10:30:00,64.07,64.08,64.01,64.04,17261.0,57.6443,57.6533,57.5903,57.6173,17261.0
2017-06-12 10:35:00,64.02,64.06,64.0,64.04,21243.0,57.5993,57.6353,57.5813,57.6173,21243.0
2017-06-12 10:40:00,64.04,64.13,64.03,64.12,47684.0,57.6173,57.6982,57.6083,57.6892,47684.0
2017-06-12 10:45:00,64.14,64.24,64.13,64.24,20259.0,57.7072,57.7972,57.6982,57.7972,20259.0
2017-06-12 10:50:00,64.23,64.24,64.17,64.24,14912.0,57.7882,57.7972,57.7342,57.7972,14912.0
2017-06-12 10:55:00,64.24,64.25,64.15,64.24,20452.0,57.7972,57.8062,57.7162,57.7972,20452.0
2017-06-12 11:00:00,64.23,64.27,64.17,64.24,22345.0,57.7882,57.8242,57.7342,57.7972,22345.0
2017-06-12 11:05:00,64.25,64.26,64.19,64.24,17370.0,57.8062,57.8152,57.7522,57.7972,17370.0
2017-06-12 11:10:00,64.27,64.31,64.22,64.3,17468.0,57.8242,57.8602,57.7792,57.8512,17468.0
2017-06-12 11:15:00,64.3,64.37,64.28,64.31,17018.0,57.8512,57.9142,57.8332,57.8602,17018.0
2017-06-12 11:20:00,64.31,64.32,64.18,64.22,20511.0,57.8602,57.8692,57.7432,57.7792,20511.0
2017-06-12 11:25:00,64.22,64.27,64.17,64.24,15241.0,57.7792,57.8242,57.7342,57.7972,15241.0
2017-06-12 11:30:00,64.24,64.32,64.22,64.22,15973.0,57.7972,57.8692,57.7792,57.7792,15973.0
2017-06-12 11:35:00,64.22,64.24,64.08,64.13,35139.0,57.7792,57.7972,57.6533,57.6982,35139.0
2017-06-12 11:40:00,64.12,64.13,63.96,64.08,60111.0,57.6892,57.6982,57.5453,57.6533,60111.0
2017-06-12 11:45:00,64.08,64.08,64.02,64.05,15687.0,57.6533,57.6533,57.5993,57.6263,15687.0
2017-06-12 11:50:00,64.05,64.1,64.02,64.08,53605.0,57.6263,57.6712,57.5993,57.6533,53605.0
2017-06-12 11:55:00,64.07,64.08,63.99,64.05,31780.0,57.6443,57.6533,57.5723,57.6263,31780.0
2017-06-12 12:00:00,64.06,64.09,63.98,63.99,49015.0,57.6353,57.6622,57.5633,57.5723,49015.0
2017-06-12 12:05:00,63.98,64.09,63.97,64.03,102964.0,57.5633,57.6622,57.5543,57.6083,102964.0
2017-06-12 12:10:00,64.03,64.16,64.03,64.15,5349.0,57.6083,57.7252,57.6083,57.7162,5349.0
2017-06-12 12:15:00,64.16,64.19,64.13,64.18,14520.0,57.7252,57.7522,57.6982,57.7432,14520.0
2017-06-12 12:20:00,64.2,64.25,64.18,64.2,22094.0,57.7612,57.8062,57.7432,57.7612,22094.0
2017-06-12 12:25:00,64.2,64.24,64.19,64.23,13646.0,57.7612,57.7972,57.7522,57.7882,13646.0
2017-06-12 12:30:00,64.23,64.24,64.16,64.2,19181.0,57.7882,57.7972,57.7252,57.7612,19181.0
2017-06-12 12:35:00,64.21,64.21,64.14,64.16,15852.0,57.7702,57.7702,57.7072,57.7252,15852.0
2017-06-12 12:40:00,64.16,64.16,64.08,64.12,15158.0,57.7252,57.7252,57.6533,57.6892,15158.0
2017-06-12 12:45:00,64.12,64.19,64.12,64.19,18325.0,57.6892,57.7522,57.6892,57.7522,18325.0
2017-06-12 12:50:00,64.2,64.21,64.16,64.17,13000.0,57.7612,57.7702,57.7252,57.7342,13000.0
2017-06-12 12:55:00,64.17,64.2,64.15,64.17,23138.0,57.7342,57.7612,57.7162,57.7342,23138.0
2017-06-12 13:00:00,64.17,64.19,64.16,64.17,12022.0,57.7342,57.7522,57.7252,57.7342,12022.0
2017-06-12 13:05:00,64.17,64.22,64.15,64.18,19005.0,57.7342,57.7792,57.7162,57.7432,19005.0
2017-06-12 13:10:00,64.17,64.19,64.13,64.19,18286.0,57.7342,57.7522,57.6982,57.7522,18286.0
2017-06-12 13:15:00,64.19,64.29,64.17,64.25,25612.0,57.7522,57.8422,57.7342,57.8062,25612.0
2017-06-12 13:20:00,64.24,64.3,64.23,64.24,28532.0,57.7972,57.8512,57.7882,57.7972,28532.0
2017-06-12 13:25:00,64.24,64.25,64.24,64.25,32673.0,57.7972,57.8062,57.7972,57.8062,32673.0
2017-06-12 13:30:00,64.24,64.35,64.24,64.32,74715.0,57.7972,57.8962,57.7972,57.8692,74715.0
2017-06-12 13:35:00,64.32,64.33,64.23,64.23,28677.0,57.8692,57.8782,57.7882,57.7882,28677.0
2017-06-12 13:40:00,64.23,64.24,64.17,64.17,15021.0,57.7882,57.7972,57.7342,57.7342,15021.0
2017-06-12 13:45:00,64.17,64.18,64.1,64.12,39464.0,57.7342,57.7432,57.6712,57.6892,39464.0
2017-06-12 13:50:00,64.12,64.12,64.06,64.06,64405.0,57.6892,57.6892,57.6353,57.6353,64405.0
2017-06-12 13:55:00,64.05,64.06,64.0,64.02,14536.0,57.6263,57.6353,57.5813,57.5993,14536.0
2017-06-12 14:00:00,64.02,64.07,63.99,64.07,44112.0,57.5993,57.6443,57.5723,57.6443,44112.0
2017-06-12 14:05:00,64.07,64.13,64.05,64.12,53443.0,57.6443,57.6982,57.6263,57.6892,53443.0
2017-06-12 14:10:00,64.1,64.3,64.1,64.23,34341.0,57.6712,57.8512,57.6712,57.7882,34341.0
2017-06-12 14:15:00,64.23,64.3,64.21,64.25,15311.0,57.7882,57.8512,57.7702,57.8062,15311.0
2017-06-12 14:20:00,64.24,64.27,64.17,64.17,35437.0,57.7972,57.8242,57.7342,57.7342,35437.0
2017-06-12 14:25:00,64.17,64.17,64.13,64.16,15821.0,57.7342,57.7342,57.6982,57.7252,15821.0
2017-06-12 14:30:00,64.16,64.23,64.14,64.23,23529.0,57.7252,57.7882,57.7072,57.7882,23529.0
2017-06-12 14:35:00,64.23,64.27,64.19,64.27,30523.0,57.7882,57.8242,57.7522,57.8242,30523.0
2017-06-12 14:40:00,64.27,64.29,64.26,64.27,16860.0,57.8242,57.8422,57.8152,57.8242,16860.0
2017-06-12 14:45:00,64.26,64.29,64.23,64.29,20583.0,57.8152,57.8422,57.7882,57.8422,20583.0
2017-06-12 14:50:00,64.29,64.3,64.26,64.28,25252.0,57.8422,57.8512,57.8152,57.8332,25252.0
2017-06-12 14:55:00,64.27,64.32,64.26,64.32,16319.0,57.8242,57.8692,57.8152,57.8692,16319.0
2017-06-12 15:00:00,64.31,64.31,64.28,64.28,13092.0,57.8602,57.8602,57.8332,57.8332,13092.0
2017-06-12 15:05:00,64.29,64.33,64.29,64.31,14410.0,57.8422,57.8782,57.8422,57.8602,14410.0
2017-06-12 15:10:00,64.31,64.34,64.31,64.34,14348.0,57.8602,57.8872,57.8602,57.8872,14348.0
2017-06-12 15:15:00,64.33,64.36,64.32,64.33,14457.0,57.8782,57.9052,57.8692,57.8782,14457.0
2017-06-12 15:20:00,64.33,64.35,64.32,64.34,15850.0,57.8782,57.8962,57.8692,57.8872,15850.0
2017-06-12 15:25:00,64.34,64.35,64.29,64.29,16092.0,57.8872,57.8962,57.8422,57.8422,16092.0
2017-06-12 15:30:00,64.29,64.33,64.28,64.32,24008.0,57.8422,57.8782,57.8332,57.8692,24008.0
2017-06-12 15:35:00,64.33,64.35,64.31,64.31,25276.0,57.8782,57.8962,57.8602,57.8602,25276.0
2017-06-12 15:40:00,64.31,64.33,64.25,64.27,32765.0,57.8602,57.8782,57.8062,57.8242,32765.0
2017-06-12 15:45:00,64.26,64.3,64.25,64.26,47433.0,57.8152,57.8512,57.8062,57.8152,47433.0
2017-06-12 15:50:00,64.26,64.44,64.26,64.41,118694.0,57.8152,57.9771,57.8152,57.9502,118694.0
2017-06-12 15:55:00,64.41,64.48,64.39,64.46,168466.0,57.9502,58.0131,57.9322,57.9951,168466.0
2017-06-13 09:30:00,64.4,64.79,64.35,64.71,48073.0,57.9412,58.292,57.8962,58.2201,48073.0
2017-06-13 09:35:00,64.72,64.72,64.44,64.45,19147.0,58.2291,58.2291,57.9771,57.9861,19147.0
2017-06-13 09:40:00,64.44,64.47,64.39,64.43,98841.0,57.9771,58.0041,57.9322,57.9682,98841.0
2017-06-13 09:45:00,64.44,64.44,64.35,64.38,16925.0,57.9771,57.9771,57.8962,57.9232,16925.0
2017-06-13 09:50:00,64.38,64.4,64.32,64.39,22034.0,57.9232,57.9412,57.8692,57.9322,22034.0
2017-06-13 09:55:00,64.39,64.4,64.32,64.38,30104.0,57.9322,57.9412,57.8692,57.9232,30104.0
2017-06-13 10:00:00,64.38,64.44,64.36,64.38,96272.0,57.9232,57.9771,57.9052,57.9232,96272.0
2017-06-13 10:05:00,64.37,64.39,64.32,64.34,11626.0,57.9142,57.9322,57.8692,57.8872,11626.0
2017-06-13 10:10:00,64.35,64.54,64.34,64.52,30455.0,57.8962,58.0671,57.8872,58.0491,30455.0
2017-06-13 10:15:00,64.52,64.55,64.44,64.48,16126.0,58.0491,58.0761,57.9771,58.0131,16126.0
2017-06-13 10:20:00,64.49,64.5,64.45,64.46,16808.0,58.0221,58.0311,57.9861,57.9951,16808.0
2017-06-13 10:25:00,64.46,64.49,64.42,64.43,19870.0,57.9951,58.0221,57.9592,57.9682,19870.0
2017-06-13 10:30:00,64.44,64.6,64.43,64.59,23409.0,57.9771,58.1211,57.9682,58.1121,23409.0
2017-06-13 10:35:00,64.59,64.62,64.56,64.59,17701.0,58.1121,58.1391,58.0851,58.1121,17701.0
2017-06-13 10:40:00,64.6,64.6,64.49,64.53,15458.0,58.1211,58.1211,58.0221,58.0581,15458.0
2017-06-13 10:45:00,64.53,64.59,64.49,64.58,16719.0,58.0581,58.1121,58.0221,58.1031,16719.0
2017-06-13 10:50:00,64.58,64.58,64.44,64.51,22311.0,58.1031,58.1031,57.9771,58.0401,22311.0
2017-06-13 10:55:00,64.53,64.57,64.46,64.47,25595.0,58.0581,58.0941,57.9951,58.0041,25595.0
2017-06-13 11:00:00,64.47,64.54,64.45,64.54,20857.0,58.0041,58.0671,57.9861,58.0671,20857.0
2017-06-13 11:05:00,64.53,64.55,64.48,64.52,12917.0,58.0581,58.0761,58.0131,58.0491,12917.0
2017-06-13 11:10:00,64.52,64.57,64.51,64.53,22206.0,58.0491,58.0941,58.0401,58.0581,22206.0
2017-06-13 11:15:00,64.52,64.55,64.51,64.52,16061.0,58.0491,58.0761,58.0401,58.0491,16061.0
2017-06-13 11:20:00,64.53,64.54,64.51,64.53,14491.0,58.0581,58.0671,58.0401,58.0581,14491.0
2017-06-13 11:25:00,64.52,64.54,64.47,64.53,25740.0,58.0491,58.0671,58.0041,58.0581,25740.0
2017-06-13 11:30:00,64.52,64.52,64.44,64.45,29727.0,58.0491,58.0491,57.9771,57.9861,29727.0
2017-06-13 11:35:00,64.45,64.46,64.42,64.46,15369.0,57.9861,57.9951,57.9592,57.9951,15369.0
2017-06-13 11:40:00,64.46,64.5,64.43,64.47,13389.0,57.9951,58.0311,57.9682,58.0041,13389.0
2017-06-13 11:45:00,64.47,64.48,64.45,64.47,7198.0,58.0041,58.0131,57.9861,58.0041,7198.0
2017-06-13 11:50:00,64.46,64.56,64.46,64.56,15210.0,57.9951,58.0851,57.9951,58.0851,15210.0
2017-06-13 11:55:00,64.56,64.56,64.51,64.52,21646.0,58.0851,58.0851,58.0401,58.0491,21646.0
2017-06-13 12:00:00,64.51,64.51,64.46,64.47,8962.0,58.0401,58.0401,57.9951,58.0041,8962.0
2017-06-13 12:05:00,64.47,64.49,64.46,64.47,11897.0,58.0041,58.0221,57.9951,58.0041,11897.0
2017-06-13 12:10:00,64.47,64.49,64.46,64.47,24036.0,58.0041,58.0221,57.9951,58.0041,24036.0
2017-06-13 12:15:00,64.48,64.54,64.47,64.54,19263.0,58.0131,58.0671,58.0041,58.0671,19263.0
2017-06-13 12:20:00,64.53,64.57,64.53,64.54,18873.0,58.0581,58.0941,58.0581,58.0671,18873.0
2017-06-13 12:25:00,64.54,64.55,64.51,64.53,30645.0,58.0671,58.0761,58.0401,58.0581,30645.0
2017-06-13 12:30:00,64.52,64.57,64.51,64.56,16124.0,58.0491,58.0941,58.0401,58.0851,16124.0
2017-06-13 12:35:00,64.55,64.56,64.54,64.55,8750.0,58.0761,58.0851,58.0671,58.0761,8750.0
2017-06-13 12:40:00,64.55,64.58,64.53,64.58,7300.0,58.0761,58.1031,58.0581,58.1031,7300.0
2017-06-13 12:45:00,64.58,64.59,64.57,64.59,4718.0,58.1031,58.1121,58.0941,58.1121,4718.0
2017-06-13 12:50:00,64.59,64.6,64.56,64.58,8445.0,58.1121,58.1211,58.0851,58.1031,8445.0
2017-06-13 12:55:00,64.57,64.65,64.57,64.64,12196.0,58.0941,58.1661,58.0941,58.1571,12196.0
2017-06-13 13:00:00,64.65,64.69,64.63,64.66,18538.0,58.1661,58.2021,58.1481,58.1751,18538.0
2017-06-13 13:05:00,64.66,64.7,64.62,64.69,13489.0,58.1751,58.2111,58.1391,58.2021,13489.0
2017-06-13 13:10:00,64.68,64.74,64.68,64.7,9738.0,58.1931,58.2471,58.1931,58.2111,9738.0
2017-06-13 13:15:00,64.7,64.73,64.7,64.72,8483.0,58.2111,58.2381,58.2111,58.2291,8483.0
2017-06-13 13:20:00,64.71,64.72,64.7,64.71,8034.0,58.2201,58.2291,58.2111,58.2201,8034.0
2017-06-13 13:25:00,64.71,64.75,64.7,64.71,8671.0,58.2201,58.2561,58.2111,58.2201,8671.0
2017-06-13 13:30:00,64.71,64.74,64.7,64.73,8054.0,58.2201,58.2471,58.2111,58.2381,8054.0
2017-06-13 13:35:00,64.73,64.73,64.69,64.71,10988.0,58.2381,58.2381,58.2021,58.2201,10988.0
2017-06-13 13:40:00,64.71,64.71,64.66,64.66,7775.0,58.2201,58.2201,58.1751,58.1751,7775.0
2017-06-13 13:45:00,64.67,64.7,64.65,64.69,12821.0,58.1841,58.2111,58.1661,58.2021,12821.0
2017-06-13 13:50:00,64.7,64.74,64.69,64.73,23677.0,58.2111,58.2471,58.2021,58.2381,23677.0
2017-06-13 13:55:00,64.72,64.75,64.7,64.73,11724.0,58.2291,58.2561,58.2111,58.2381,11724.0
2017-06-13 14:00:00,64.72,64.73,64.63,64.63,12616.0,58.2291,58.2381,58.1481,58.1481,12616.0
2017-06-13 14:05:00,64.64,64.67,64.61,64.66,21977.0,58.1571,58.1841,58.1301,58.1751,21977.0
2017-06-13 14:10:00,64.66,64.66,64.55,64.55,13391.0,58.1751,58.1751,58.0761,58.0761,13391.0
2017-06-13 14:15:00,64.56,64.58,64.51,64.51,21002.0,58.0851,58.1031,58.0401,58.0401,21002.0
2017-06-13 14:20:00,64.52,64.53,64.48,64.48,18339.0,58.0491,58.0581,58.0131,58.0131,18339.0
2017-06-13 14:25:00,64.48,64.51,64.45,64.49,20996.0,58.0131,58.0401,57.9861,58.0221,20996.0
2017-06-13 14:30:00,64.49,64.56,64.49,64.55,10458.0,58.0221,58.0851,58.0221,58.0761,10458.0
2017-06-13 14:35:00,64.53,64.59,64.53,64.58,13122.0,58.0581,58.1121,58.0581,58.1031,13122.0
2017-06-13 14:40:00,64.58,64.63,64.58,64.62,46105.0,58.1031,58.1481,58.1031,58.1391,46105.0
2017-06-13 14:45:00,64.63,64.64,64.56,64.57,13753.0,58.1481,58.1571,58.0851,58.0941,13753.0
2017-06-13 14:50:00,64.56,64.58,64.53,64.53,14774.0,58.0851,58.1031,58.0581,58.0581,14774.0
2017-06-13 14:55:00,64.53,64.57,64.52,64.55,20527.0,58.0581,58.0941,58.0491,58.0761,20527.0
2017-06-13 15:00:00,64.55,64.56,64.47,64.48,38072.0,58.0761,58.0851,58.0041,58.0131,38072.0
2017-06-13 15:05:00,64.47,64.5,64.45,64.48,19963.0,58.0041,58.0311,57.9861,58.0131,19963.0
2017-06-13 15:10:00,64.49,64.51,64.47,64.48,13070.0,58.0221,58.0401,58.0041,58.0131,13070.0
2017-06-13 15:15:00,64.48,64.5,64.44,64.45,16863.0,58.0131,58.0311,57.9771,57.9861,16863.0
2017-06-13 15:20:00,64.46,64.53,64.45,64.51,25129.0,57.9951,58.0581,57.9861,58.0401,25129.0
2017-06-13 15:25:00,64.52,64.58,64.51,64.57,21522.0,58.0491,58.1031,58.0401,58.0941,21522.0
2017-06-13 15:30:00,64.57,64.62,64.54,64.62,22465.0,58.0941,58.1391,58.0671,58.1391,22465.0
2017-06-13 15:35:00,64.62,64.64,64.6,64.64,44384.0,58.1391,58.1571,58.1211,58.1571,44384.0
2017-06-13 15:40:00,64.64,64.64,64.53,64.53,30588.0,58.1571,58.1571,58.0581,58.0581,30588.0
2017-06-13 15:45:00,64.53,64.55,64.5,64.53,56696.0,58.0581,58.0761,58.0311,58.0581,56696.0
2017-06-13 15:50:00,64.52,64.53,64.42,64.42,86975.0,58.0491,58.0581,57.9592,57.9592,86975.0
2017-06-13 15:55:00,64.43,64.46,64.37,64.46,198795.0,57.9682,57.9951,57.9142,57.9951,198795.0
2017-06-14 09:30:00,64.0,64.28,63.94,64.22,37041.0,57.7594,58.0121,57.7052,57.9579,37041.0
2017-06-14 09:35:00,64.21,64.32,64.16,64.22,37678.0,57.9489,58.0481,57.9038,57.9579,37678.0
2017-06-14 09:40:00,64.22,64.23,64.12,64.14,44120.0,57.9579,57.9669,57.8677,57.8857,44120.0
2017-06-14 09:45:00,64.16,64.29,64.14,64.17,45551.0,57.9038,58.0211,57.8857,57.9128,45551.0
2017-06-14 09:50:00,64.17,64.39,64.15,64.39,17903.0,57.9128,58.1113,57.8947,58.1113,17903.0
2017-06-14 09:55:00,64.4,64.43,64.27,64.27,16294.0,58.1203,58.1474,58.003,58.003,16294.0
2017-06-14 10:00:00,64.28,64.3,64.14,64.14,21250.0,58.0121,58.0301,57.8857,57.8857,21250.0
2017-06-14 10:05:00,64.16,64.23,64.13,64.19,71515.0,57.9038,57.9669,57.8767,57.9308,71515.0
2017-06-14 10:10:00,64.18,64.26,64.16,64.22,19596.0,57.9218,57.994,57.9038,57.9579,19596.0
2017-06-14 10:15:00,64.22,64.28,64.16,64.25,36185.0,57.9579,58.0121,57.9038,57.985,36185.0
2017-06-14 10:20:00,64.22,64.23,64.17,64.18,35553.0,57.9579,57.9669,57.9128,57.9218,35553.0
2017-06-14 10:25:00,64.19,64.25,64.17,64.22,20311.0,57.9308,57.985,57.9128,57.9579,20311.0
2017-06-14 10:30:00,64.22,64.23,64.18,64.18,24333.0,57.9579,57.9669,57.9218,57.9218,24333.0
2017-06-14 10:35:00,64.19,64.27,64.19,64.26,16502.0,57.9308,58.003,57.9308,57.994,16502.0
2017-06-14 10:40:00,64.25,64.28,64.23,64.28,13084.0,57.985,58.0121,57.9669,58.0121,13084.0
2017-06-14 10:45:00,64.28,64.29,64.22,64.28,11451.0,58.0121,58.0211,57.9579,58.0121,11451.0
2017-06-14 10:50:00,64.28,64.29,64.24,64.26,14595.0,58.0121,58.0211,57.976,57.994,14595.0
2017-06-14 10:55:00,64.26,64.26,64.15,64.21,35432.0,57.994,57.994,57.8947,57.9489,35432.0
2017-06-14 11:00:00,64.21,64.21,64.18,64.19,11750.0,57.9489,57.9489,57.9218,57.9308,11750.0
2017-06-14 11:05:00,64.18,64.29,64.17,64.29,15713.0,57.9218,58.0211,57.9128,58.0211,15713.0
2017-06-14 11:10:00,64.28,64.35,64.27,64.29,18203.0,58.0121,58.0752,58.003,58.0211,18203.0
2017-06-14 11:15:00,64.29,64.35,64.29,64.35,11073.0,58.0211,58.0752,58.0211,58.0752,11073.0
2017-06-14 11:20:00,64.34,64.37,64.33,64.34,5381.0,58.0662,58.0933,58.0572,58.0662,5381.0
2017-06-14 11:25:00,64.34,64.35,64.32,64.34,10071.0,58.0662,58.0752,58.0481,58.0662,10071.0
2017-06-14 11:30:00,64.34,64.35,64.29,64.32,23988.0,58.0662,58.0752,58.0211,58.0481,23988.0
2017-06-14 11:35:00,64.32,64.35,64.32,64.33,22377.0,58.0481,58.0752,58.0481,58.0572,22377.0
2017-06-14 11:40:00,64.33,64.35,64.25,64.25,19557.0,58.0572,58.0752,57.985,57.985,19557.0
2017-06-14 11:45:00,64.23,64.29,64.13,64.26,37108.0,57.9669,58.0211,57.8767,57.994,37108.0
2017-06-14 11:50:00,64.26,64.26,64.19,64.19,19149.0,57.994,57.994,57.9308,57.9308,19149.0
2017-06-14 11:55:00,64.2,64.26,64.19,64.26,11530.0,57.9399,57.994,57.9308,57.994,11530.0
2017-06-14 12:00:00,64.24,64.25,64.22,64.24,13809.0,57.976,57.985,57.9579,57.976,13809.0
2017-06-14 12:05:00,64.24,64.24,64.2,64.21,13712.0,57.976,57.976,57.9399,57.9489,13712.0
2017-06-14 12:10:00,64.21,64.26,64.2,64.21,9278.0,57.9489,57.994,57.9399,57.9489,9278.0
2017-06-14 12:15:00,64.21,64.25,64.2,64.24,11671.0,57.9489,57.985,57.9399,57.976,11671.0
2017-06-14 12:20:00,64.25,64.26,64.22,64.22,13271.0,57.985,57.994,57.9579,57.9579,13271.0
2017-06-14 12:25:00,64.23,64.26,64.22,64.26,10678.0,57.9669,57.994,57.9579,57.994,10678.0
2017-06-14 12:30:00,64.27,64.29,64.26,64.28,8112.0,58.003,58.0211,57.994,58.0121,8112.0
2017-06-14 12:35:00,64.28,64.33,64.28,64.31,7824.0,58.0121,58.0572,58.0121,58.0391,7824.0
2017-06-14 12:40:00,64.32,64.37,64.32,64.37,12849.0,58.0481,58.0933,58.0481,58.0933,12849.0
2017-06-14 12:45:00,64.37,64.43,64.36,64.43,9984.0,58.0933,58.1474,58.0842,58.1474,9984.0
2017-06-14 12:50:00,64.42,64.44,64.4,64.4,10401.0,58.1384,58.1564,58.1203,58.1203,10401.0
2017-06-14 12:55:00,64.41,64.43,64.4,64.43,6217.0,58.1294,58.1474,58.1203,58.1474,6217.0
2017-06-14 13:00:00,64.43,64.51,64.43,64.49,11104.0,58.1474,58.2196,58.1474,58.2016,11104.0
2017-06-14 13:05:00,64.49,64.49,64.43,64.48,11492.0,58.2016,58.2016,58.1474,58.1925,11492.0
2017-06-14 13:10:00,64.47,64.48,64.44,64.44,7697.0,58.1835,58.1925,58.1564,58.1564,7697.0
2017-06-14 13:15:00,64.44,64.45,64.43,64.44,7284.0,58.1564,58.1655,58.1474,58.1564,7284.0
2017-06-14 13:20:00,64.44,64.47,64.44,64.45,8500.0,58.1564,58.1835,58.1564,58.1655,8500.0
2017-06-14 13:25:00,64.45,64.48,64.45,64.47,7591.0,58.1655,58.1925,58.1655,58.1835,7591.0
2017-06-14 13:30:00,64.47,64.52,64.44,64.5,11810.0,58.1835,58.2286,58.1564,58.2106,11810.0
2017-06-14 13:35:00,64.5,64.5,64.44,64.46,10619.0,58.2106,58.2106,58.1564,58.1745,10619.0
2017-06-14 13:40:00,64.46,64.5,64.45,64.45,25926.0,58.1745,58.2106,58.1655,58.1655,25926.0
2017-06-14 13:45:00,64.45,64.49,64.45,64.48,5817.0,58.1655,58.2016,58.1655,58.1925,5817.0
2017-06-14 13:50:00,64.48,64.56,64.45,64.55,12791.0,58.1925,58.2647,58.1655,58.2557,12791.0
2017-06-14 13:55:00,64.55,64.57,64.5,64.5,9366.0,58.2557,58.2738,58.2106,58.2106,9366.0
2017-06-14 14:00:00,64.5,64.55,64.49,64.54,16064.0,58.2106,58.2557,58.2016,58.2467,16064.0
2017-06-14 14:05:00,64.54,64.59,64.49,64.5,27115.0,58.2467,58.2918,58.2016,58.2106,27115.0
2017-06-14 14:10:00,64.51,64.57,64.51,64.56,17768.0,58.2196,58.2738,58.2196,58.2647,17768.0
2017-06-14 14:15:00,64.55,64.56,64.51,64.55,18426.0,58.2557,58.2647,58.2196,58.2557,18426.0
2017-06-14 14:20:00,64.55,64.61,64.55,64.57,17078.0,58.2557,58.3099,58.2557,58.2738,17078.0
2017-06-14 14:25:00,64.56,64.69,64.56,64.67,14421.0,58.2647,58.3821,58.2647,58.364,14421.0
2017-06-14 14:30:00,64.66,64.69,64.57,64.64,20521.0,58.355,58.3821,58.2738,58.3369,20521.0
2017-06-14 14:35:00,64.64,64.64,64.56,64.61,20528.0,58.3369,58.3369,58.2647,58.3099,20528.0
2017-06-14 14:40:00,64.61,64.64,64.41,64.42,22805.0,58.3099,58.3369,58.1294,58.1384,22805.0
2017-06-14 14:45:00,64.42,64.53,64.34,64.49,25761.0,58.1384,58.2377,58.0662,58.2016,25761.0
2017-06-14 14:50:00,64.49,64.54,64.47,64.52,15615.0,58.2016,58.2467,58.1835,58.2286,15615.0
2017-06-14 14:55:00,64.51,64.6,64.49,64.55,16908.0,58.2196,58.3008,58.2016,58.2557,16908.0
2017-06-14 15:00:00,64.55,64.58,64.52,64.57,18408.0,58.2557,58.2828,58.2286,58.2738,18408.0
2017-06-14 15:05:00,64.57,64.62,64.56,64.6,15325.0,58.2738,58.3189,58.2647,58.3008,15325.0
2017-06-14 15:10:00,64.6,64.61,64.55,64.6,28877.0,58.3008,58.3099,58.2557,58.3008,28877.0
2017-06-14 15:15:00,64.6,64.75,64.6,64.73,25416.0,58.3008,58.4362,58.3008,58.4182,25416.0
2017-06-14 15:20:00,64.74,64.75,64.69,64.73,22973.0,58.4272,58.4362,58.3821,58.4182,22973.0
2017-06-14 15:25:00,64.73,64.74,64.68,64.71,23943.0,58.4182,58.4272,58.373,58.4001,23943.0
2017-06-14 15:30:00,64.71,64.72,64.64,64.67,22266.0,58.4001,58.4091,58.3369,58.364,22266.0
2017-06-14 15:35:00,64.67,64.69,64.62,64.69,36351.0,58.364,58.3821,58.3189,58.3821,36351.0
2017-06-14 15:40:00,64.69,64.7,64.66,64.68,29094.0,58.3821,58.3911,58.355,58.373,29094.0
2017-06-14 15:45:00,64.67,64.68,64.62,64.68,33688.0,58.364,58.373,58.3189,58.373,33688.0
2017-06-14 15:50:00,64.67,64.71,64.62,64.69,54033.0,58.364,58.4001,58.3189,58.3821,54033.0
2017-06-14 15:55:00,64.7,64.71,64.63,64.67,95955.0,58.3911,58.4001,58.3279,58.364,95955.0
2017-06-15 09:30:00,64.49,64.49,64.28,64.28,16644.0,58.2016,58.2016,58.0121,58.0121,16644.0
2017-06-15 09:35:00,64.3,64.38,64.26,64.34,12894.0,58.0301,58.1023,57.994,58.0662,12894.0
2017-06-15 09:40:00,64.36,64.41,64.3,64.33,10809.0,58.0842,58.1294,58.0301,58.0572,10809.0
2017-06-15 09:45:00,64.3,64.52,64.3,64.5,10221.0,58.0301,58.2286,58.0301,58.2106,10221.0
2017-06-15 09:50:00,64.53,64.61,64.46,64.51,35537.0,58.2377,58.3099,58.1745,58.2196,35537.0
2017-06-15 09:55:00,64.53,64.61,64.46,64.47,18669.0,58.2377,58.3099,58.1745,58.1835,18669.0
2017-06-15 10:00:00,64.49,64.49,64.19,64.21,24340.0,58.2016,58.2016,57.9308,57.9489,24340.0
2017-06-15 10:05:00,64.21,64.25,64.16,64.25,19212.0,57.9489,57.985,57.9038,57.985,19212.0
2017-06-15 10:10:00,64.26,64.27,64.16,64.27,23350.0,57.994,58.003,57.9038,58.003,23350.0
2017-06-15 10:15:00,64.28,64.31,64.19,64.23,17108.0,58.0121,58.0391,57.9308,57.9669,17108.0
2017-06-15 10:20:00,64.23,64.3,64.19,64.26,89446.0,57.9669,58.0301,57.9308,57.994,89446.0
2017-06-15 10:25:00,64.26,64.37,64.24,64.27,15471.0,57.994,58.0933,57.976,58.003,15471.0
2017-06-15 10:30:00,64.29,64.3,64.25,64.3,11738.0,58.0211,58.0301,57.985,58.0301,11738.0
2017-06-15 10:35:00,64.31,64.45,64.3,64.36,17641.0,58.0391,58.1655,58.0301,58.0842,17641.0
2017-06-15 10:40:00,64.36,64.46,64.34,64.4,12130.0,58.0842,58.1745,58.0662,58.1203,12130.0
2017-06-15 10:45:00,64.4,64.4,64.31,64.38,13012.0,58.1203,58.1203,58.0391,58.1023,13012.0
2017-06-15 10:50:00,64.39,64.41,64.34,64.37,10316.0,58.1113,58.1294,58.0662,58.0933,10316.0
2017-06-15 10:55:00,64.38,64.62,64.38,64.54,43549.0,58.1023,58.3189,58.1023,58.2467,43549.0
2017-06-15 11:00:00,64.53,64.56,64.46,64.49,14417.0,58.2377,58.2647,58.1745,58.2016,14417.0
2017-06-15 11:05:00,64.52,64.52,64.42,64.44,10647.0,58.2286,58.2286,58.1384,58.1564,10647.0
2017-06-15 11:10:00,64.42,64.48,64.41,64.42,9330.0,58.1384,58.1925,58.1294,58.1384,9330.0
2017-06-15 11:15:00,64.42,64.47,64.42,64.44,6713.0,58.1384,58.1835,58.1384,58.1564,6713.0
2017-06-15 11:20:00,64.43,64.47,64.41,64.43,8830.0,58.1474,58.1835,58.1294,58.1474,8830.0
2017-06-15 11:25:00,64.44,64.46,64.41,64.43,8069.0,58.1564,58.1745,58.1294,58.1474,8069.0
2017-06-15 11:30:00,64.44,64.48,64.42,64.47,10010.0,58.1564,58.1925,58.1384,58.1835,10010.0
2017-06-15 11:35:00,64.47,64.5,64.45,64.48,12878.0,58.1835,58.2106,58.1655,58.1925,12878.0
2017-06-15 11:40:00,64.49,64.52,64.41,64.42,11391.0,58.2016,58.2286,58.1294,58.1384,11391.0
2017-06-15 11:45:00,64.41,64.45,64.37,64.39,9999.0,58.1294,58.1655,58.0933,58.1113,9999.0
2017-06-15 11:50:00,64.41,64.5,64.39,64.45,10679.0,58.1294,58.2106,58.1113,58.1655,10679.0
2017-06-15 11:55:00,64.47,64.48,64.36,64.36,7096.0,58.1835,58.1925,58.0842,58.0842,7096.0
2017-06-15 12:00:00,64.38,64.39,64.34,64.36,10134.0,58.1023,58.1113,58.0662,58.0842,10134.0
2017-06-15 12:05:00,64.37,64.38,64.3,64.34,8893.0,58.0933,58.1023,58.0301,58.0662,8893.0
2017-06-15 12:10:00,64.35,64.36,64.33,64.35,81038.0,58.0752,58.0842,58.0572,58.0752,81038.0
2017-06-15 12:15:00,64.36,64.43,64.35,64.42,11675.0,58.0842,58.1474,58.0752,58.1384,11675.0
2017-06-15 12:20:00,64.41,64.41,64.39,64.4,7108.0,58.1294,58.1294,58.1113,58.1203,7108.0
2017-06-15 12:25:00,64.4,64.41,64.37,64.37,10091.0,58.1203,58.1294,58.0933,58.0933,10091.0
2017-06-15 12:30:00,64.37,64.38,64.35,64.36,5893.0,58.0933,58.1023,58.0752,58.0842,5893.0
2017-06-15 12:35:00,64.36,64.4,64.35,64.35,4930.0,58.0842,58.1203,58.0752,58.0752,4930.0
2017-06-15 12:40:00,64.36,64.44,64.36,64.43,5936.0,58.0842,58.1564,58.0842,58.1474,5936.0
2017-06-15 12:45:00,64.43,64.47,64.43,64.44,8307.0,58.1474,58.1835,58.1474,58.1564,8307.0
2017-06-15 12:50:00,64.44,64.45,64.4,64.4,4986.0,58.1564,58.1655,58.1203,58.1203,4986.0
2017-06-15 12:55:00,64.4,64.43,64.39,64.4,8594.0,58.1203,58.1474,58.1113,58.1203,8594.0
2017-06-15 13:00:00,64.4,64.46,64.39,64.44,8000.0,58.1203,58.1745,58.1113,58.1564,8000.0
2017-06-15 13:05:00,64.44,64.45,64.42,64.44,6922.0,58.1564,58.1655,58.1384,58.1564,6922.0
2017-06-15 13:10:00,64.43,64.51,64.42,64.49,9250.0,58.1474,58.2196,58.1384,58.2016,9250.0
2017-06-15 13:15:00,64.49,64.5,64.46,64.48,8985.0,58.2016,58.2106,58.1745,58.1925,8985.0
2017-06-15 13:20:00,64.48,64.51,64.48,64.48,7064.0,58.1925,58.2196,58.1925,58.1925,7064.0
2017-06-15 13:25:00,64.49,64.53,64.48,64.49,6063.0,58.2016,58.2377,58.1925,58.2016,6063.0
2017-06-15 13:30:00,64.48,64.53,64.48,64.51,8532.0,58.1925,58.2377,58.1925,58.2196,8532.0
2017-06-15 13:35:00,64.51,64.52,64.49,64.49,5620.0,58.2196,58.2286,58.2016,58.2016,5620.0
2017-06-15 13:40:00,64.49,64.5,64.43,64.43,8875.0,58.2016,58.2106,58.1474,58.1474,8875.0
2017-06-15 13:45:00,64.43,64.46,64.42,64.45,7818.0,58.1474,58.1745,58.1384,58.1655,7818.0
2017-06-15 13:50:00,64.45,64.49,64.43,64.48,7427.0,58.1655,58.2016,58.1474,58.1925,7427.0
2017-06-15 13:55:00,64.48,64.5,64.45,64.46,7655.0,58.1925,58.2106,58.1655,58.1745,7655.0
2017-06-15 14:00:00,64.46,64.47,64.43,64.45,13705.0,58.1745,58.1835,58.1474,58.1655,13705.0
2017-06-15 14:05:00,64.45,64.5,64.41,64.5,13652.0,58.1655,58.2106,58.1294,58.2106,13652.0
2017-06-15 14:10:00,64.49,64.5,64.46,64.5,11440.0,58.2016,58.2106,58.1745,58.2106,11440.0
2017-06-15 14:15:00,64.5,64.53,64.48,64.52,13510.0,58.2106,58.2377,58.1925,58.2286,13510.0
2017-06-15 14:20:00,64.52,64.59,64.52,64.56,15737.0,58.2286,58.2918,58.2286,58.2647,15737.0
2017-06-15 14:25:00,64.57,64.62,64.55,64.56,12330.0,58.2738,58.3189,58.2557,58.2647,12330.0
2017-06-15 14:30:00,64.56,64.57,64.54,64.54,8466.0,58.2647,58.2738,58.2467,58.2467,8466.0
2017-06-15 14:35:00,64.55,64.57,64.54,64.57,12503.0,58.2557,58.2738,58.2467,58.2738,12503.0
2017-06-15 14:40:00,64.58,64.64,64.57,64.63,14792.0,58.2828,58.3369,58.2738,58.3279,14792.0
2017-06-15 14:45:00,64.64,64.66,64.58,64.64,16022.0,58.3369,58.355,58.2828,58.3369,16022.0
2017-06-15 14:50:00,64.62,64.64,64.6,64.61,15126.0,58.3189,58.3369,58.3008,58.3099,15126.0
2017-06-15 14:55:00,64.61,64.63,64.59,64.6,17784.0,58.3099,58.3279,58.2918,58.3008,17784.0
2017-06-15 15:00:00,64.6,64.66,64.6,64.65,12582.0,58.3008,58.355,58.3008,58.346,12582.0
2017-06-15 15:05:00,64.64,64.73,64.63,64.72,15239.0,58.3369,58.4182,58.3279,58.4091,15239.0
2017-06-15 15:10:00,64.72,64.72,64.66,64.7,14100.0,58.4091,58.4091,58.355,58.3911,14100.0
2017-06-15 15:15:00,64.7,64.74,64.64,64.66,21777.0,58.3911,58.4272,58.3369,58.355,21777.0
2017-06-15 15:20:00,64.65,64.68,64.64,64.66,14591.0,58.346,58.373,58.3369,58.355,14591.0
2017-06-15 15:25:00,64.65,64.67,64.64,64.64,17281.0,58.346,58.364,58.3369,58.3369,17281.0
2017-06-15 15:30:00,64.64,64.67,64.63,64.67,16967.0,58.3369,58.364,58.3279,58.364,16967.0
2017-06-15 15:35:00,64.67,64.67,64.56,64.58,56632.0,58.364,58.364,58.2647,58.2828,56632.0
2017-06-15 15:40:00,64.58,64.6,64.56,64.59,25922.0,58.2828,58.3008,58.2647,58.2918,25922.0
2017-06-15 15:45:00,64.59,64.6,64.57,64.58,31808.0,58.2918,58.3008,58.2738,58.2828,31808.0
2017-06-15 15:50:00,64.59,64.59,64.51,64.52,60084.0,58.2918,58.2918,58.2196,58.2286,60084.0
2017-06-15 15:55:00,64.52,64.63,64.48,64.62,102311.0,58.2286,58.3279,58.1925,58.3189,102311.0
2017-06-16 09:30:00,64.63,64.73,64.56,64.66,374251.0,58.3279,58.4182,58.2647,58.355,374251.0
2017-06-16 09:35:00,64.68,64.74,64.59,64.71,14018.0,58.373,58.4272,58.2918,58.4001,14018.0
2017-06-16 09:40:00,64.69,64.7,64.53,64.53,9560.0,58.3821,58.3911,58.2377,58.2377,9560.0
2017-06-16 09:45:00,64.52,64.67,64.46,64.66,8420.0,58.2286,58.364,58.1745,58.355,8420.0
2017-06-16 09:50:00,64.66,64.67,64.59,64.59,6920.0,58.355,58.364,58.2918,58.2918,6920.0
2017-06-16 09:55:00,64.58,64.68,64.53,64.59,7983.0,58.2828,58.373,58.2377,58.2918,7983.0
2017-06-16 10:00:00,64.58,64.68,64.57,64.66,8990.0,58.2828,58.373,58.2738,58.355,8990.0
2017-06-16 10:05:00,64.66,64.66,64.61,64.63,8100.0,58.355,58.355,58.3099,58.3279,8100.0
2017-06-16 10:10:00,64.64,64.65,64.59,64.61,7152.0,58.3369,58.346,58.2918,58.3099,7152.0
2017-06-16 10:15:00,64.61,64.71,64.61,64.67,8734.0,58.3099,58.4001,58.3099,58.364,8734.0
2017-06-16 10:20:00,64.67,64.72,64.66,64.67,8825.0,58.364,58.4091,58.355,58.364,8825.0
2017-06-16 10:25:00,64.66,64.67,64.53,64.57,13618.0,58.355,58.364,58.2377,58.2738,13618.0
2017-06-16 10:30:00,64.57,64.6,64.55,64.6,2920.0,58.2738,58.3008,58.2557,58.3008,2920.0
2017-06-16 10:35:00,64.6,64.71,64.6,64.68,4043.0,58.3008,58.4001,58.3008,58.373,4043.0
2017-06-16 10:40:00,64.67,64.69,64.65,64.66,3975.0,58.364,58.3821,58.346,58.355,3975.0
2017-06-16 10:45:00,64.66,64.67,64.6,64.64,5941.0,58.355,58.364,58.3008,58.3369,5941.0
2017-06-16 10:50:00,64.63,64.63,64.52,64.52,6002.0,58.3279,58.3279,58.2286,58.2286,6002.0
2017-06-16 10:55:00,64.54,64.57,64.52,64.53,4860.0,58.2467,58.2738,58.2286,58.2377,4860.0
2017-06-16 11:00:00,64.56,64.57,64.48,64.5,6892.0,58.2647,58.2738,58.1925,58.2106,6892.0
2017-06-16 11:05:00,64.49,64.51,64.45,64.48,4804.0,58.2016,58.2196,58.1655,58.1925,4804.0
2017-06-16 11:10:00,64.47,64.51,64.46,64.51,6240.0,58.1835,58.2196,58.1745,58.2196,6240.0
2017-06-16 11:15:00,64.5,64.5,64.43,64.43,14307.0,58.2106,58.2106,58.1474,58.1474,14307.0
2017-06-16 11:20:00,64.44,64.45,64.39,64.41,18845.0,58.1564,58.1655,58.1113,58.1294,18845.0
2017-06-16 11:25:00,64.41,64.43,64.4,64.41,7898.0,58.1294,58.1474,58.1203,58.1294,7898.0
2017-06-16 11:30:00,64.42,64.53,64.4,64.53,4205.0,58.1384,58.2377,58.1203,58.2377,4205.0
2017-06-16 11:35:00,64.54,64.55,64.47,64.53,10224.0,58.2467,58.2557,58.1835,58.2377,10224.0
2017-06-16 11:40:00,64.53,64.59,64.53,64.58,8161.0,58.2377,58.2918,58.2377,58.2828,8161.0
2017-06-16 11:45:00,64.59,64.59,64.51,64.51,7257.0,58.2918,58.2918,58.2196,58.2196,7257.0
2017-06-16 11:50:00,64.52,64.53,64.49,64.5,7826.0,58.2286,58.2377,58.2016,58.2106,7826.0
2017-06-16 11:55:00,64.49,64.56,64.49,64.54,7246.0,58.2016,58.2647,58.2016,58.2467,7246.0
2017-06-16 12:00:00,64.54,64.55,64.52,64.55,6800.0,58.2467,58.2557,58.2286,58.2557,6800.0
2017-06-16 12:05:00,64.54,64.57,64.52,64.52,5033.0,58.2467,58.2738,58.2286,58.2286,5033.0
2017-06-16 12:10:00,64.53,64.53,64.49,64.53,5750.0,58.2377,58.2377,58.2016,58.2377,5750.0
2017-06-16 12:15:00,64.52,64.55,64.5,64.55,4293.0,58.2286,58.2557,58.2106,58.2557,4293.0
2017-06-16 12:20:00,64.57,64.58,64.55,64.55,4650.0,58.2738,58.2828,58.2557,58.2557,4650.0
2017-06-16 12:25:00,64.55,64.55,64.51,64.52,4214.0,58.2557,58.2557,58.2196,58.2286,4214.0
2017-06-16 12:30:00,64.5,64.52,64.5,64.51,3000.0,58.2106,58.2286,58.2106,58.2196,3000.0
2017-06-16 12:35:00,64.51,64.51,64.48,64.49,4862.0,58.2196,58.2196,58.1925,58.2016,4862.0
2017-06-16 12:40:00,64.48,64.49,64.45,64.48,5311.0,58.1925,58.2016,58.1655,58.1925,5311.0
2017-06-16 12:45:00,64.48,64.48,64.45,64.46,3500.0,58.1925,58.1925,58.1655,58.1745,3500.0
2017-06-16 12:50:00,64.46,64.46,64.44,64.45,5215.0,58.1745,58.1745,58.1564,58.1655,5215.0
2017-06-16 12:55:00,64.45,64.45,64.41,64.42,4500.0,58.1655,58.1655,58.1294,58.1384,4500.0
2017-06-16 13:00:00,64.43,64.47,64.41,64.47,10808.0,58.1474,58.1835,58.1294,58.1835,10808.0
2017-06-16 13:05:00,64.48,64.49,64.47,64.48,7056.0,58.1925,58.2016,58.1835,58.1925,7056.0
2017-06-16 13:10:00,64.49,64.49,64.45,64.46,21793.0,58.2016,58.2016,58.1655,58.1745,21793.0
2017-06-16 13:15:00,64.46,64.49,64.45,64.48,10791.0,58.1745,58.2016,58.1655,58.1925,10791.0
2017-06-16 13:20:00,64.49,64.52,64.49,64.52,32259.0,58.2016,58.2286,58.2016,58.2286,32259.0
2017-06-16 13:25:00,64.52,64.53,64.49,64.5,10956.0,58.2286,58.2377,58.2016,58.2106,10956.0
2017-06-16 13:30:00,64.49,64.51,64.48,64.51,11181.0,58.2016,58.2196,58.1925,58.2196,11181.0
2017-06-16 13:35:00,64.51,64.53,64.5,64.52,6500.0,58.2196,58.2377,58.2106,58.2286,6500.0
2017-06-16 13:40:00,64.52,64.54,64.51,64.52,5446.0,58.2286,58.2467,58.2196,58.2286,5446.0
2017-06-16 13:45:00,64.51,64.52,64.5,64.51,10146.0,58.2196,58.2286,58.2106,58.2196,10146.0
2017-06-16 13:50:00,64.52,64.54,64.5,64.5,6086.0,58.2286,58.2467,58.2106,58.2106,6086.0
2017-06-16 13:55:00,64.5,64.56,64.5,64.56,9258.0,58.2106,58.2647,58.2106,58.2647,9258.0
2017-06-16 14:00:00,64.55,64.56,64.53,64.53,7845.0,58.2557,58.2647,58.2377,58.2377,7845.0
2017-06-16 14:05:00,64.53,64.55,64.51,64.52,12104.0,58.2377,58.2557,58.2196,58.2286,12104.0
2017-06-16 14:10:00,64.53,64.58,64.52,64.56,33084.0,58.2377,58.2828,58.2286,58.2647,33084.0
2017-06-16 14:15:00,64.56,64.57,64.52,64.52,11417.0,58.2647,58.2738,58.2286,58.2286,11417.0
2017-06-16 14:20:00,64.52,64.56,64.51,64.55,16802.0,58.2286,58.2647,58.2196,58.2557,16802.0
2017-06-16 14:25:00,64.55,64.59,64.54,64.58,13273.0,58.2557,58.2918,58.2467,58.2828,13273.0
2017-06-16 14:30:00,64.58,64.64,64.57,64.63,14165.0,58.2828,58.3369,58.2738,58.3279,14165.0
2017-06-16 14:35:00,64.62,64.64,64.6,64.61,16732.0,58.3189,58.3369,58.3008,58.3099,16732.0
2017-06-16 14:40:00,64.62,64.62,64.56,64.58,51805.0,58.3189,58.3189,58.2647,58.2828,51805.0
2017-06-16 14:45:00,64.58,64.6,64.56,64.59,11695.0,58.2828,58.3008,58.2647,58.2918,11695.0
2017-06-16 14:50:00,64.59,64.65,64.58,64.65,14532.0,58.2918,58.346,58.2828,58.346,14532.0
2017-06-16 14:55:00,64.65,64.65,64.63,64.64,57346.0,58.346,58.346,58.3279,58.3369,57346.0
2017-06-16 15:00:00,64.63,64.63,64.58,64.59,10196.0,58.3279,58.3279,58.2828,58.2918,10196.0
2017-06-16 15:05:00,64.59,64.6,64.5,64.51,36993.0,58.2918,58.3008,58.2106,58.2196,36993.0
2017-06-16 15:10:00,64.51,64.52,64.44,64.47,15448.0,58.2196,58.2286,58.1564,58.1835,15448.0
2017-06-16 15:15:00,64.46,64.48,64.44,64.47,7575.0,58.1745,58.1925,58.1564,58.1835,7575.0
2017-06-16 15:20:00,64.46,64.47,64.44,64.44,9993.0,58.1745,58.1835,58.1564,58.1564,9993.0
2017-06-16 15:25:00,64.45,64.45,64.41,64.43,17636.0,58.1655,58.1655,58.1294,58.1474,17636.0
2017-06-16 15:30:00,64.42,64.48,64.42,64.45,17752.0,58.1384,58.1925,58.1384,58.1655,17752.0
2017-06-16 15:35:00,64.46,64.48,64.45,64.48,30215.0,58.1745,58.1925,58.1655,58.1925,30215.0
2017-06-16 15:40:00,64.48,64.53,64.48,64.52,23445.0,58.1925,58.2377,58.1925,58.2286,23445.0
2017-06-16 15:45:00,64.53,64.57,64.51,64.56,41173.0,58.2377,58.2738,58.2196,58.2647,41173.0
2017-06-16 15:50:00,64.57,64.57,64.5,64.54,62985.0,58.2738,58.2738,58.2106,58.2467,62985.0
2017-06-16 15:55:00,64.55,64.56,64.53,64.56,91614.0,58.2557,58.2647,58.2377,58.2647,91614.0
2017-06-19 09:30:00,64.74,64.75,64.57,64.7,31993.0,58.4272,58.4362,58.2738,58.3911,31993.0
2017-06-19 09:35:00,64.72,64.79,64.6,64.61,14454.0,58.4091,58.4723,58.3008,58.3099,14454.0
2017-06-19 09:40:00,64.61,64.78,64.61,64.78,11515.0,58.3099,58.4633,58.3099,58.4633,11515.0
2017-06-19 09:45:00,64.75,64.82,64.72,64.79,8938.0,58.4362,58.4994,58.4091,58.4723,8938.0
2017-06-19 09:50:00,64.79,64.8,64.75,64.75,4255.0,58.4723,58.4813,58.4362,58.4362,4255.0
2017-06-19 09:55:00,64.75,64.76,64.68,64.72,12972.0,58.4362,58.4452,58.373,58.4091,12972.0
2017-06-19 10:00:00,64.7,64.73,64.64,64.64,6993.0,58.3911,58.4182,58.3369,58.3369,6993.0
2017-06-19 10:05:00,64.64,64.67,64.62,64.62,9765.0,58.3369,58.364,58.3189,58.3189,9765.0
2017-06-19 10:10:00,64.63,64.74,64.63,64.74,13892.0,58.3279,58.4272,58.3279,58.4272,13892.0
2017-06-19 10:15:00,64.75,64.83,64.74,64.81,9971.0,58.4362,58.5084,58.4272,58.4904,9971.0
2017-06-19 10:20:00,64.81,64.88,64.81,64.83,18247.0,58.4904,58.5535,58.4904,58.5084,18247.0
2017-06-19 10:25:00,64.84,64.87,64.81,64.85,14145.0,58.5174,58.5445,58.4904,58.5265,14145.0
2017-06-19 10:30:00,64.84,64.9,64.83,64.85,21846.0,58.5174,58.5716,58.5084,58.5265,21846.0
2017-06-19 10:35:00,64.84,64.85,64.78,64.78,18015.0,58.5174,58.5265,58.4633,58.4633,18015.0
2017-06-19 10:40:00,64.78,64.81,64.71,64.8,52796.0,58.4633,58.4904,58.4001,58.4813,52796.0
2017-06-19 10:45:00,64.8,64.92,64.78,64.92,33438.0,58.4813,58.5896,58.4633,58.5896,33438.0
2017-06-19 10:50:00,64.92,64.92,64.77,64.79,22656.0,58.5896,58.5896,58.4543,58.4723,22656.0
2017-06-19 10:55:00,64.81,64.84,64.8,64.82,11678.0,58.4904,58.5174,58.4813,58.4994,11678.0
2017-06-19 11:00:00,64.83,64.87,64.76,64.76,23877.0,58.5084,58.5445,58.4452,58.4452,23877.0
2017-06-19 11:05:00,64.75,64.77,64.7,64.73,12816.0,58.4362,58.4543,58.3911,58.4182,12816.0
2017-06-19 11:10:00,64.73,64.83,64.73,64.81,13776.0,58.4182,58.5084,58.4182,58.4904,13776.0
2017-06-19 11:15:00,64.82,64.87,64.76,64.78,20432.0,58.4994,58.5445,58.4452,58.4633,20432.0
2017-06-19 11:20:00,64.78,64.82,64.77,64.81,9600.0,58.4633,58.4994,58.4543,58.4904,9600.0
2017-06-19 11:25:00,64.81,64.85,64.75,64.83,12990.0,58.4904,58.5265,58.4362,58.5084,12990.0
2017-06-19 11:30:00,64.85,64.93,64.85,64.92,6662.0,58.5265,58.5987,58.5265,58.5896,6662.0
2017-06-19 11:35:00,64.92,64.98,64.91,64.98,16749.0,58.5896,58.6438,58.5806,58.6438,16749.0
2017-06-19 11:40:00,64.98,64.98,64.93,64.95,6780.0,58.6438,58.6438,58.5987,58.6167,6780.0
2017-06-19 11:45:00,64.93,64.96,64.93,64.96,7735.0,58.5987,58.6257,58.5987,58.6257,7735.0
2017-06-19 11:50:00,64.96,64.98,64.93,64.94,8487.0,58.6257,58.6438,58.5987,58.6077,8487.0
2017-06-19 11:55:00,64.93,64.96,64.9,64.91,12049.0,58.5987,58.6257,58.5716,58.5806,12049.0
2017-06-19 12:00:00,64.91,64.98,64.9,64.98,14493.0,58.5806,58.6438,58.5716,58.6438,14493.0
2017-06-19 12:05:00,64.98,65.0,64.96,64.98,26285.0,58.6438,58.6618,58.6257,58.6438,26285.0
2017-06-19 12:10:00,64.98,64.98,64.92,64.93,8134.0,58.6438,58.6438,58.5896,58.5987,8134.0
2017-06-19 12:15:00,64.94,64.95,64.87,64.9,18495.0,58.6077,58.6167,58.5445,58.5716,18495.0
2017-06-19 12:20:00,64.9,64.9,64.84,64.87,11955.0,58.5716,58.5716,58.5174,58.5445,11955.0
2017-06-19 12:25:00,64.86,64.93,64.84,64.92,24078.0,58.5355,58.5987,58.5174,58.5896,24078.0
2017-06-19 12:30:00,64.91,64.91,64.85,64.85,5725.0,58.5806,58.5806,58.5265,58.5265,5725.0
2017-06-19 12:35:00,64.85,64.92,64.85,64.91,23578.0,58.5265,58.5896,58.5265,58.5806,23578.0
2017-06-19 12:40:00,64.91,64.92,64.89,64.9,8279.0,58.5806,58.5896,58.5626,58.5716,8279.0
2017-06-19 12:45:00,64.89,64.97,64.89,64.96,20620.0,58.5626,58.6348,58.5626,58.6257,20620.0
2017-06-19 12:50:00,64.94,64.98,64.93,64.98,7025.0,58.6077,58.6438,58.5987,58.6438,7025.0
2017-06-19 12:55:00,64.98,64.99,64.92,64.92,7925.0,58.6438,58.6528,58.5896,58.5896,7925.0
2017-06-19 13:00:00,64.94,64.98,64.93,64.97,19715.0,58.6077,58.6438,58.5987,58.6348,19715.0
2017-06-19 13:05:00,64.97,64.97,64.94,64.95,17266.0,58.6348,58.6348,58.6077,58.6167,17266.0
2017-06-19 13:10:00,64.95,64.98,64.86,64.93,150511.0,58.6167,58.6438,58.5355,58.5987,150511.0
2017-06-19 13:15:00,64.93,64.93,64.84,64.86,22596.0,58.5987,58.5987,58.5174,58.5355,22596.0
2017-06-19 13:20:00,64.85,64.96,64.83,64.9,42067.0,58.5265,58.6257,58.5084,58.5716,42067.0
2017-06-19 13:25:00,64.89,64.89,64.81,64.82,21592.0,58.5626,58.5626,58.4904,58.4994,21592.0
2017-06-19 13:30:00,64.82,64.95,64.82,64.89,71219.0,58.4994,58.6167,58.4994,58.5626,71219.0
2017-06-19 13:35:00,64.88,64.93,64.87,64.89,32409.0,58.5535,58.5987,58.5445,58.5626,32409.0
2017-06-19 13:40:00,64.88,64.9,64.85,64.85,10497.0,58.5535,58.5716,58.5265,58.5265,10497.0
2017-06-19 13:45:00,64.84,64.87,64.81,64.87,17120.0,58.5174,58.5445,58.4904,58.5445,17120.0
2017-06-19 13:50:00,64.86,64.91,64.82,64.85,49519.0,58.5355,58.5806,58.4994,58.5265,49519.0
2017-06-19 13:55:00,64.85,64.87,64.82,64.84,10292.0,58.5265,58.5445,58.4994,58.5174,10292.0
2017-06-19 14:00:00,64.83,64.91,64.77,64.83,70860.0,58.5084,58.5806,58.4543,58.5084,70860.0
2017-06-19 14:05:00,64.83,64.83,64.76,64.76,13472.0,58.5084,58.5084,58.4452,58.4452,13472.0
2017-06-19 14:10:00,64.75,64.78,64.7,64.72,26435.0,58.4362,58.4633,58.3911,58.4091,26435.0
2017-06-19 14:15:00,64.72,64.76,64.7,64.73,17313.0,58.4091,58.4452,58.3911,58.4182,17313.0
2017-06-19 14:20:00,64.73,64.85,64.71,64.79,92808.0,58.4182,58.5265,58.4001,58.4723,92808.0
2017-06-19 14:25:00,64.78,64.79,64.75,64.77,12287.0,58.4633,58.4723,58.4362,58.4543,12287.0
2017-06-19 14:30:00,64.77,64.8,64.75,64.78,18689.0,58.4543,58.4813,58.4362,58.4633,18689.0
2017-06-19 14:35:00,64.78,64.9,64.77,64.88,43287.0,58.4633,58.5716,58.4543,58.5535,43287.0
2017-06-19 14:40:00,64.88,64.89,64.81,64.81,24247.0,58.5535,58.5626,58.4904,58.4904,24247.0
2017-06-19 14:45:00,64.8,64.84,64.78,64.8,35096.0,58.4813,58.5174,58.4633,58.4813,35096.0
2017-06-19 14:50:00,64.79,64.79,64.74,64.75,18500.0,58.4723,58.4723,58.4272,58.4362,18500.0
2017-06-19 14:55:00,64.75,64.81,64.72,64.74,33973.0,58.4362,58.4904,58.4091,58.4272,33973.0
2017-06-19 15:00:00,64.74,64.76,64.73,64.74,17208.0,58.4272,58.4452,58.4182,58.4272,17208.0
2017-06-19 15:05:00,64.74,64.79,64.74,64.78,25268.0,58.4272,58.4723,58.4272,58.4633,25268.0
2017-06-19 15:10:00,64.77,64.79,64.74,64.75,18030.0,58.4543,58.4723,58.4272,58.4362,18030.0
2017-06-19 15:15:00,64.76,64.78,64.74,64.75,22349.0,58.4452,58.4633,58.4272,58.4362,22349.0
2017-06-19 15:20:00,64.75,64.81,64.74,64.77,50919.0,58.4362,58.4904,58.4272,58.4543,50919.0
2017-06-19 15:25:00,64.78,64.8,64.73,64.73,24363.0,58.4633,58.4813,58.4182,58.4182,24363.0
2017-06-19 15:30:00,64.73,64.81,64.72,64.74,41149.0,58.4182,58.4904,58.4091,58.4272,41149.0
2017-06-19 15:35:00,64.75,64.79,64.74,64.76,31840.0,58.4362,58.4723,58.4272,58.4452,31840.0
2017-06-19 15:40:00,64.76,64.8,64.73,64.77,70273.0,58.4452,58.4813,58.4182,58.4543,70273.0
2017-06-19 15:45:00,64.76,64.79,64.75,64.76,45178.0,58.4452,58.4723,58.4362,58.4452,45178.0
2017-06-19 15:50:00,64.77,64.78,64.74,64.75,58958.0,58.4543,58.4633,58.4272,58.4362,58958.0
2017-06-19 15:55:00,64.75,64.77,64.72,64.76,134725.0,58.4362,58.4543,58.4091,58.4452,134725.0
2017-06-20 09:30:00,64.5,64.85,64.46,64.77,27506.0,58.2106,58.5265,58.1745,58.4543,27506.0
2017-06-20 09:35:00,64.76,64.76,64.61,64.65,10429.0,58.4452,58.4452,58.3099,58.346,10429.0
2017-06-20 09:40:00,64.64,64.66,64.57,64.62,12329.0,58.3369,58.355,58.2738,58.3189,12329.0
2017-06-20 09:45:00,64.62,64.7,64.57,64.66,33771.0,58.3189,58.3911,58.2738,58.355,33771.0
2017-06-20 09:50:00,64.66,64.88,64.65,64.75,16407.0,58.355,58.5535,58.346,58.4362,16407.0
2017-06-20 09:55:00,64.74,64.74,64.66,64.66,7500.0,58.4272,58.4272,58.355,58.355,7500.0
2017-06-20 10:00:00,64.67,64.71,64.55,64.62,28208.0,58.364,58.4001,58.2557,58.3189,28208.0
2017-06-20 10:05:00,64.63,64.68,64.58,64.58,8539.0,58.3279,58.373,58.2828,58.2828,8539.0
2017-06-20 10:10:00,64.6,64.62,64.54,64.56,10878.0,58.3008,58.3189,58.2467,58.2647,10878.0
2017-06-20 10:15:00,64.56,64.66,64.56,64.62,5699.0,58.2647,58.355,58.2647,58.3189,5699.0
2017-06-20 10:20:00,64.63,64.63,64.51,64.58,22489.0,58.3279,58.3279,58.2196,58.2828,22489.0
2017-06-20 10:25:00,64.59,64.63,64.52,64.57,23055.0,58.2918,58.3279,58.2286,58.2738,23055.0
2017-06-20 10:30:00,64.56,64.59,64.52,64.57,17141.0,58.2647,58.2918,58.2286,58.2738,17141.0
2017-06-20 10:35:00,64.58,64.64,64.55,64.64,87524.0,58.2828,58.3369,58.2557,58.3369,87524.0
2017-06-20 10:40:00,64.64,64.66,64.56,64.56,11618.0,58.3369,58.355,58.2647,58.2647,11618.0
2017-06-20 10:45:00,64.56,64.62,64.54,64.57,16453.0,58.2647,58.3189,58.2467,58.2738,16453.0
2017-06-20 10:50:00,64.57,64.61,64.55,64.57,33694.0,58.2738,58.3099,58.2557,58.2738,33694.0
2017-06-20 10:55:00,64.57,64.61,64.56,64.61,15428.0,58.2738,58.3099,58.2647,58.3099,15428.0
2017-06-20 11:00:00,64.6,64.6,64.56,64.58,10457.0,58.3008,58.3008,58.2647,58.2828,10457.0
2017-06-20 11:05:00,64.57,64.6,64.54,64.55,10770.0,58.2738,58.3008,58.2467,58.2557,10770.0
2017-06-20 11:10:00,64.56,64.64,64.55,64.56,37402.0,58.2647,58.3369,58.2557,58.2647,37402.0
2017-06-20 11:15:00,64.56,64.61,64.49,64.57,65023.0,58.2647,58.3099,58.2016,58.2738,65023.0
2017-06-20 11:20:00,64.58,64.6,64.55,64.58,5641.0,58.2828,58.3008,58.2557,58.2828,5641.0
2017-06-20 11:25:00,64.58,64.59,64.49,64.51,46371.0,58.2828,58.2918,58.2016,58.2196,46371.0
2017-06-20 11:30:00,64.53,64.67,64.51,64.67,46355.0,58.2377,58.364,58.2196,58.364,46355.0
2017-06-20 11:35:00,64.67,64.7,64.6,64.61,9711.0,58.364,58.3911,58.3008,58.3099,9711.0
2017-06-20 11:40:00,64.62,64.63,64.59,64.61,6227.0,58.3189,58.3279,58.2918,58.3099,6227.0
2017-06-20 11:45:00,64.61,64.61,64.55,64.55,5720.0,58.3099,58.3099,58.2557,58.2557,5720.0
2017-06-20 11:50:00,64.55,64.58,64.53,64.56,22474.0,58.2557,58.2828,58.2377,58.2647,22474.0
2017-06-20 11:55:00,64.56,64.62,64.52,64.54,43035.0,58.2647,58.3189,58.2286,58.2467,43035.0
2017-06-20 12:00:00,64.53,64.63,64.53,64.57,15867.0,58.2377,58.3279,58.2377,58.2738,15867.0
2017-06-20 12:05:00,64.58,64.59,64.55,64.55,3700.0,58.2828,58.2918,58.2557,58.2557,3700.0
2017-06-20 12:10:00,64.55,64.57,64.54,64.57,6450.0,58.2557,58.2738,58.2467,58.2738,6450.0
2017-06-20 12:15:00,64.56,64.63,64.54,64.59,21722.0,58.2647,58.3279,58.2467,58.2918,21722.0
2017-06-20 12:20:00,64.59,64.62,64.58,64.61,21314.0,58.2918,58.3189,58.2828,58.3099,21314.0
2017-06-20 12:25:00,64.6,64.66,64.59,64.65,10062.0,58.3008,58.355,58.2918,58.346,10062.0
2017-06-20 12:30:00,64.64,64.66,64.64,64.64,3739.0,58.3369,58.355,58.3369,58.3369,3739.0
2017-06-20 12:35:00,64.63,64.67,64.63,64.65,10260.0,58.3279,58.364,58.3279,58.346,10260.0
2017-06-20 12:40:00,64.67,64.67,64.61,64.63,4995.0,58.364,58.364,58.3099,58.3279,4995.0
2017-06-20 12:45:00,64.62,64.67,64.59,64.63,8835.0,58.3189,58.364,58.2918,58.3279,8835.0
2017-06-20 12:50:00,64.63,64.64,64.59,64.59,12857.0,58.3279,58.3369,58.2918,58.2918,12857.0
2017-06-20 12:55:00,64.59,64.68,64.59,64.68,9267.0,58.2918,58.373,58.2918,58.373,9267.0
2017-06-20 13:00:00,64.68,64.71,64.66,64.69,7572.0,58.373,58.4001,58.355,58.3821,7572.0
2017-06-20 13:05:00,64.68,64.7,64.65,64.67,4811.0,58.373,58.3911,58.346,58.364,4811.0
2017-06-20 13:10:00,64.67,64.7,64.67,64.69,6662.0,58.364,58.3911,58.364,58.3821,6662.0
2017-06-20 13:15:00,64.68,64.72,64.68,64.69,5556.0,58.373,58.4091,58.373,58.3821,5556.0
2017-06-20 13:20:00,64.69,64.74,64.69,64.73,5780.0,58.3821,58.4272,58.3821,58.4182,5780.0
2017-06-20 13:25:00,64.71,64.71,64.66,64.66,3436.0,58.4001,58.4001,58.355,58.355,3436.0
2017-06-20 13:30:00,64.67,64.71,64.67,64.71,5805.0,58.364,58.4001,58.364,58.4001,5805.0
2017-06-20 13:35:00,64.72,64.72,64.63,64.65,5926.0,58.4091,58.4091,58.3279,58.346,5926.0
2017-06-20 13:40:00,64.64,64.64,64.59,64.6,5621.0,58.3369,58.3369,58.2918,58.3008,5621.0
2017-06-20 13:45:00,64.6,64.6,64.56,64.59,6290.0,58.3008,58.3008,58.2647,58.2918,6290.0
2017-06-20 13:50:00,64.58,64.59,64.55,64.57,6451.0,58.2828,58.2918,58.2557,58.2738,6451.0
2017-06-20 13:55:00,64.57,64.59,64.56,64.58,7640.0,58.2738,58.2918,58.2647,58.2828,7640.0
2017-06-20 14:00:00,64.58,64.66,64.58,64.63,8996.0,58.2828,58.355,58.2828,58.3279,8996.0
2017-06-20 14:05:00,64.62,64.64,64.6,64.63,7896.0,58.3189,58.3369,58.3008,58.3279,7896.0
2017-06-20 14:10:00,64.63,64.63,64.59,64.6,4249.0,58.3279,58.3279,58.2918,58.3008,4249.0
2017-06-20 14:15:00,64.59,64.59,64.54,64.58,9832.0,58.2918,58.2918,58.2467,58.2828,9832.0
2017-06-20 14:20:00,64.57,64.62,64.53,64.6,27412.0,58.2738,58.3189,58.2377,58.3008,27412.0
2017-06-20 14:25:00,64.59,64.61,64.54,64.56,52172.0,58.2918,58.3099,58.2467,58.2647,52172.0
2017-06-20 14:30:00,64.56,64.61,64.55,64.57,27580.0,58.2647,58.3099,58.2557,58.2738,27580.0
2017-06-20 14:35:00,64.56,64.59,64.55,64.58,8829.0,58.2647,58.2918,58.2557,58.2828,8829.0
2017-06-20 14:40:00,64.57,64.63,64.53,64.58,23303.0,58.2738,58.3279,58.2377,58.2828,23303.0
2017-06-20 14:45:00,64.58,64.6,64.57,64.57,5679.0,58.2828,58.3008,58.2738,58.2738,5679.0
2017-06-20 14:50:00,64.58,64.61,64.56,64.61,6215.0,58.2828,58.3099,58.2647,58.3099,6215.0
2017-06-20 14:55:00,64.61,64.62,64.58,64.58,5320.0,58.3099,58.3189,58.2828,58.2828,5320.0
2017-06-20 15:00:00,64.58,64.61,64.57,64.6,11255.0,58.2828,58.3099,58.2738,58.3008,11255.0
2017-06-20 15:05:00,64.59,64.6,64.54,64.55,7191.0,58.2918,58.3008,58.2467,58.2557,7191.0
2017-06-20 15:10:00,64.55,64.6,64.54,64.59,7626.0,58.2557,58.3008,58.2467,58.2918,7626.0
2017-06-20 15:15:00,64.6,64.61,64.55,64.56,11379.0,58.3008,58.3099,58.2557,58.2647,11379.0
2017-06-20 15:20:00,64.56,64.61,64.55,64.61,24092.0,58.2647,58.3099,58.2557,58.3099,24092.0
2017-06-20 15:25:00,64.61,64.61,64.56,64.6,15692.0,58.3099,58.3099,58.2647,58.3008,15692.0
2017-06-20 15:30:00,64.59,64.61,64.54,64.59,63693.0,58.2918,58.3099,58.2467,58.2918,63693.0
2017-06-20 15:35:00,64.59,64.62,64.54,64.59,19639.0,58.2918,58.3189,58.2467,58.2918,19639.0
2017-06-20 15:40:00,64.59,64.6,64.55,64.56,22189.0,58.2918,58.3008,58.2557,58.2647,22189.0
2017-06-20 15:45:00,64.56,64.57,64.49,64.53,80361.0,58.2647,58.2738,58.2016,58.2377,80361.0
2017-06-20 15:50:00,64.52,64.56,64.5,64.5,25002.0,58.2286,58.2647,58.2106,58.2106,25002.0
2017-06-20 15:55:00,64.5,64.54,64.49,64.53,63185.0,58.2106,58.2467,58.2016,58.2377,63185.0
2017-06-21 09:30:00,64.43,64.5,64.31,64.41,50538.0,58.1474,58.2106,58.0391,58.1294,50538.0
2017-06-21 09:35:00,64.41,64.48,64.34,64.46,7609.0,58.1294,58.1925,58.0662,58.1745,7609.0
2017-06-21 09:40:00,64.47,64.5,64.36,64.39,16546.0,58.1835,58.2106,58.0842,58.1113,16546.0
2017-06-21 09:45:00,64.38,64.42,64.26,64.39,34327.0,58.1023,58.1384,57.994,58.1113,34327.0
2017-06-21 09:50:00,64.41,64.42,64.27,64.29,62160.0,58.1294,58.1384,58.003,58.0211,62160.0
2017-06-21 09:55:00,64.3,64.33,64.16,64.18,106888.0,58.0301,58.0572,57.9038,57.9218,106888.0
2017-06-21 10:00:00,64.18,64.3,64.1,64.11,99718.0,57.9218,58.0301,57.8496,57.8586,99718.0
2017-06-21 10:05:00,64.11,64.3,64.08,64.27,53627.0,57.8586,58.0301,57.8316,58.003,53627.0
2017-06-21 10:10:00,64.27,64.32,64.22,64.22,27651.0,58.003,58.0481,57.9579,57.9579,27651.0
2017-06-21 10:15:00,64.21,64.26,64.2,64.22,21448.0,57.9489,57.994,57.9399,57.9579,21448.0
2017-06-21 10:20:00,64.22,64.24,64.16,64.18,13650.0,57.9579,57.976,57.9038,57.9218,13650.0
2017-06-21 10:25:00,64.17,64.21,64.14,64.16,30531.0,57.9128,57.9489,57.8857,57.9038,30531.0
2017-06-21 10:30:00,64.16,64.21,64.14,64.16,38803.0,57.9038,57.9489,57.8857,57.9038,38803.0
2017-06-21 10:35:00,64.16,64.2,64.15,64.2,13347.0,57.9038,57.9399,57.8947,57.9399,13347.0
2017-06-21 10:40:00,64.2,64.27,64.2,64.27,17297.0,57.9399,58.003,57.9399,58.003,17297.0
2017-06-21 10:45:00,64.26,64.27,64.24,64.25,8570.0,57.994,58.003,57.976,57.985,8570.0
2017-06-21 10:50:00,64.25,64.28,64.24,64.26,13141.0,57.985,58.0121,57.976,57.994,13141.0
2017-06-21 10:55:00,64.25,64.26,64.23,64.23,10844.0,57.985,57.994,57.9669,57.9669,10844.0
2017-06-21 11:00:00,64.23,64.24,64.21,64.22,16701.0,57.9669,57.976,57.9489,57.9579,16701.0
2017-06-21 11:05:00,64.22,64.23,63.96,64.02,108603.0,57.9579,57.9669,57.7233,57.7774,108603.0
2017-06-21 11:10:00,64.02,64.13,63.94,63.95,103994.0,57.7774,57.8767,57.7052,57.7142,103994.0
2017-06-21 11:15:00,63.94,64.07,63.93,63.99,45007.0,57.7052,57.8225,57.6962,57.7503,45007.0
2017-06-21 11:20:00,64.01,64.07,64.01,64.06,21689.0,57.7684,57.8225,57.7684,57.8135,21689.0
2017-06-21 11:25:00,64.06,64.15,64.05,64.11,16878.0,57.8135,57.8947,57.8045,57.8586,16878.0
2017-06-21 11:30:00,64.11,64.15,64.1,64.13,15165.0,57.8586,57.8947,57.8496,57.8767,15165.0
2017-06-21 11:35:00,64.13,64.13,64.05,64.06,14767.0,57.8767,57.8767,57.8045,57.8135,14767.0
2017-06-21 11:40:00,64.06,64.18,64.05,64.16,17123.0,57.8135,57.9218,57.8045,57.9038,17123.0
2017-06-21 11:45:00,64.16,64.17,64.08,64.09,10865.0,57.9038,57.9128,57.8316,57.8406,10865.0
2017-06-21 11:50:00,64.09,64.12,64.06,64.11,13885.0,57.8406,57.8677,57.8135,57.8586,13885.0
2017-06-21 11:55:00,64.1,64.11,64.05,64.11,14360.0,57.8496,57.8586,57.8045,57.8586,14360.0
2017-06-21 12:00:00,64.11,64.13,64.1,64.12,10500.0,57.8586,57.8767,57.8496,57.8677,10500.0
2017-06-21 12:05:00,64.11,64.16,64.09,64.16,15510.0,57.8586,57.9038,57.8406,57.9038,15510.0
2017-06-21 12:10:00,64.16,64.16,64.13,64.13,7231.0,57.9038,57.9038,57.8767,57.8767,7231.0
2017-06-21 12:15:00,64.14,64.15,64.13,64.14,7904.0,57.8857,57.8947,57.8767,57.8857,7904.0
2017-06-21 12:20:00,64.14,64.17,64.12,64.16,11820.0,57.8857,57.9128,57.8677,57.9038,11820.0
2017-06-21 12:25:00,64.16,64.21,64.15,64.2,10226.0,57.9038,57.9489,57.8947,57.9399,10226.0
2017-06-21 12:30:00,64.2,64.23,64.2,64.21,11186.0,57.9399,57.9669,57.9399,57.9489,11186.0
2017-06-21 12:35:00,64.22,64.26,64.21,64.25,13624.0,57.9579,57.994,57.9489,57.985,13624.0
2017-06-21 12:40:00,64.25,64.26,64.23,64.24,11477.0,57.985,57.994,57.9669,57.976,11477.0
2017-06-21 12:45:00,64.24,64.25,64.19,64.21,7436.0,57.976,57.985,57.9308,57.9489,7436.0
2017-06-21 12:50:00,64.2,64.26,64.2,64.25,12765.0,57.9399,57.994,57.9399,57.985,12765.0
2017-06-21 12:55:00,64.25,64.26,64.19,64.19,15217.0,57.985,57.994,57.9308,57.9308,15217.0
2017-06-21 13:00:00,64.2,64.21,64.16,64.16,10037.0,57.9399,57.9489,57.9038,57.9038,10037.0
2017-06-21 13:05:00,64.16,64.16,64.13,64.15,11281.0,57.9038,57.9038,57.8767,57.8947,11281.0
2017-06-21 13:10:00,64.15,64.15,64.11,64.11,8793.0,57.8947,57.8947,57.8586,57.8586,8793.0
2017-06-21 13:15:00,64.11,64.14,64.11,64.13,6385.0,57.8586,57.8857,57.8586,57.8767,6385.0
2017-06-21 13:20:00,64.13,64.19,64.13,64.17,24342.0,57.8767,57.9308,57.8767,57.9128,24342.0
2017-06-21 13:25:00,64.17,64.19,64.17,64.19,5651.0,57.9128,57.9308,57.9128,57.9308,5651.0
2017-06-21 13:30:00,64.19,64.23,64.19,64.22,12071.0,57.9308,57.9669,57.9308,57.9579,12071.0
2017-06-21 13:35:00,64.21,64.24,64.2,64.21,10599.0,57.9489,57.976,57.9399,57.9489,10599.0
2017-06-21 13:40:00,64.22,64.22,64.17,64.2,16154.0,57.9579,57.9579,57.9128,57.9399,16154.0
2017-06-21 13:45:00,64.2,64.22,64.18,64.19,14922.0,57.9399,57.9579,57.9218,57.9308,14922.0
2017-06-21 13:50:00,64.19,64.2,64.12,64.15,12849.0,57.9308,57.9399,57.8677,57.8947,12849.0
2017-06-21 13:55:00,64.15,64.2,64.14,64.19,10557.0,57.8947,57.9399,57.8857,57.9308,10557.0
2017-06-21 14:00:00,64.19,64.23,64.17,64.19,12811.0,57.9308,57.9669,57.9128,57.9308,12811.0
2017-06-21 14:05:00,64.19,64.25,64.18,64.25,19970.0,57.9308,57.985,57.9218,57.985,19970.0
2017-06-21 14:10:00,64.25,64.29,64.24,64.27,15928.0,57.985,58.0211,57.976,58.003,15928.0
2017-06-21 14:15:00,64.27,64.28,64.23,64.23,12244.0,58.003,58.0121,57.9669,57.9669,12244.0
2017-06-21 14:20:00,64.24,64.26,64.22,64.26,12611.0,57.976,57.994,57.9579,57.994,12611.0
2017-06-21 14:25:00,64.26,64.29,64.24,64.24,14211.0,57.994,58.0211,57.976,57.976,14211.0
2017-06-21 14:30:00,64.24,64.26,64.21,64.24,18481.0,57.976,57.994,57.9489,57.976,18481.0
2017-06-21 14:35:00,64.24,64.28,64.23,64.26,12184.0,57.976,58.0121,57.9669,57.994,12184.0
2017-06-21 14:40:00,64.27,64.29,64.26,64.27,11381.0,58.003,58.0211,57.994,58.003,11381.0
2017-06-21 14:45:00,64.26,64.27,64.24,64.26,14097.0,57.994,58.003,57.976,57.994,14097.0
2017-06-21 14:50:00,64.27,64.28,64.26,64.28,23418.0,58.003,58.0121,57.994,58.0121,23418.0
2017-06-21 14:55:00,64.27,64.3,64.27,64.29,12569.0,58.003,58.0301,58.003,58.0211,12569.0
2017-06-21 15:00:00,64.3,64.3,64.23,64.25,15408.0,58.0301,58.0301,57.9669,57.985,15408.0
2017-06-21 15:05:00,64.25,64.26,64.21,64.23,16520.0,57.985,57.994,57.9489,57.9669,16520.0
2017-06-21 15:10:00,64.23,64.24,64.22,64.23,11010.0,57.9669,57.976,57.9579,57.9669,11010.0
2017-06-21 15:15:00,64.23,64.37,64.21,64.24,65536.0,57.9669,58.0933,57.9489,57.976,65536.0
2017-06-21 15:20:00,64.25,64.26,64.19,64.2,32451.0,57.985,57.994,57.9308,57.9399,32451.0
2017-06-21 15:25:00,64.19,64.28,64.17,64.27,17218.0,57.9308,58.0121,57.9128,58.003,17218.0
2017-06-21 15:30:00,64.28,64.28,64.22,64.23,20017.0,58.0121,58.0121,57.9579,57.9669,20017.0
2017-06-21 15:35:00,64.23,64.25,64.22,64.22,17826.0,57.9669,57.985,57.9579,57.9579,17826.0
2017-06-21 15:40:00,64.22,64.28,64.21,64.28,30270.0,57.9579,58.0121,57.9489,58.0121,30270.0
2017-06-21 15:45:00,64.28,64.31,64.27,64.3,42694.0,58.0121,58.0391,58.003,58.0301,42694.0
2017-06-21 15:50:00,64.31,64.35,64.29,64.32,58806.0,58.0391,58.0752,58.0211,58.0481,58806.0
2017-06-21 15:55:00,64.31,64.32,64.25,64.3,113356.0,58.0391,58.0481,57.985,58.0301,113356.0
2017-06-22 09:30:00,64.13,64.18,63.89,63.93,24538.0,57.8767,57.9218,57.6601,57.6962,24538.0
2017-06-22 09:35:00,64.06,64.22,63.96,64.18,13231.0,57.8135,57.9579,57.7233,57.9218,13231.0
2017-06-22 09:40:00,64.17,64.32,64.14,64.23,17954.0,57.9128,58.0481,57.8857,57.9669,17954.0
2017-06-22 09:45:00,64.23,64.3,64.22,64.29,8847.0,57.9669,58.0301,57.9579,58.0211,8847.0
2017-06-22 09:50:00,64.26,64.26,64.17,64.25,15530.0,57.994,57.994,57.9128,57.985,15530.0
2017-06-22 09:55:00,64.26,64.29,64.19,64.2,9900.0,57.994,58.0211,57.9308,57.9399,9900.0
2017-06-22 10:00:00,64.19,64.26,64.16,64.23,41556.0,57.9308,57.994,57.9038,57.9669,41556.0
2017-06-22 10:05:00,64.23,64.26,64.15,64.25,27766.0,57.9669,57.994,57.8947,57.985,27766.0
2017-06-22 10:10:00,64.26,64.27,64.2,64.25,13880.0,57.994,58.003,57.9399,57.985,13880.0
2017-06-22 10:15:00,64.25,64.31,64.25,64.31,27884.0,57.985,58.0391,57.985,58.0391,27884.0
2017-06-22 10:20:00,64.32,64.46,64.29,64.45,28434.0,58.0481,58.1745,58.0211,58.1655,28434.0
2017-06-22 10:25:00,64.46,64.5,64.26,64.26,52941.0,58.1745,58.2106,57.994,57.994,52941.0
2017-06-22 10:30:00,64.26,64.32,64.18,64.23,149306.0,57.994,58.0481,57.9218,57.9669,149306.0
2017-06-22 10:35:00,64.24,64.26,64.19,64.25,17435.0,57.976,57.994,57.9308,57.985,17435.0
2017-06-22 10:40:00,64.27,64.28,64.18,64.24,14498.0,58.003,58.0121,57.9218,57.976,14498.0
2017-06-22 10:45:00,64.24,64.29,64.21,64.26,17710.0,57.976,58.0211,57.9489,57.994,17710.0
2017-06-22 10:50:00,64.28,64.29,64.21,64.23,14360.0,58.0121,58.0211,57.9489,57.9669,14360.0
2017-06-22 10:55:00,64.24,64.29,64.19,64.25,63439.0,57.976,58.0211,57.9308,57.985,63439.0
2017-06-22 11:00:00,64.26,64.28,64.21,64.28,19804.0,57.994,58.0121,57.9489,58.0121,19804.0
2017-06-22 11:05:00,64.27,64.27,64.23,64.24,7890.0,58.003,58.003,57.9669,57.976,7890.0
2017-06-22 11:10:00,64.23,64.28,64.23,64.25,13211.0,57.9669,58.0121,57.9669,57.985,13211.0
2017-06-22 11:15:00,64.26,64.28,64.24,64.25,15520.0,57.994,58.0121,57.976,57.985,15520.0
2017-06-22 11:20:00,64.25,64.29,64.23,64.28,35875.0,57.985,58.0211,57.9669,58.0121,35875.0
2017-06-22 11:25:00,64.28,64.29,64.25,64.27,21289.0,58.0121,58.0211,57.985,58.003,21289.0
2017-06-22 11:30:00,64.25,64.26,64.23,64.25,4447.0,57.985,57.994,57.9669,57.985,4447.0
2017-06-22 11:35:00,64.24,64.28,64.23,64.27,5058.0,57.976,58.0121,57.9669,58.003,5058.0
2017-06-22 11:40:00,64.27,64.29,64.25,64.28,13599.0,58.003,58.0211,57.985,58.0121,13599.0
2017-06-22 11:45:00,64.28,64.29,64.26,64.28,5136.0,58.0121,58.0211,57.994,58.0121,5136.0
2017-06-22 11:50:00,64.29,64.32,64.27,64.31,6225.0,58.0211,58.0481,58.003,58.0391,6225.0
2017-06-22 11:55:00,64.32,64.33,64.3,64.33,3081.0,58.0481,58.0572,58.0301,58.0572,3081.0
2017-06-22 12:00:00,64.34,64.34,64.3,64.31,6575.0,58.0662,58.0662,58.0301,58.0391,6575.0
2017-06-22 12:05:00,64.31,64.31,64.21,64.21,5494.0,58.0391,58.0391,57.9489,57.9489,5494.0
2017-06-22 12:10:00,64.22,64.23,64.2,64.21,2800.0,57.9579,57.9669,57.9399,57.9489,2800.0
2017-06-22 12:15:00,64.21,64.26,64.2,64.24,19287.0,57.9489,57.994,57.9399,57.976,19287.0
2017-06-22 12:20:00,64.25,64.26,64.24,64.26,10049.0,57.985,57.994,57.976,57.994,10049.0
2017-06-22 12:25:00,64.26,64.29,64.24,64.28,4619.0,57.994,58.0211,57.976,58.0121,4619.0
2017-06-22 12:30:00,64.29,64.29,64.22,64.25,9149.0,58.0211,58.0211,57.9579,57.985,9149.0
2017-06-22 12:35:00,64.25,64.25,64.22,64.22,4025.0,57.985,57.985,57.9579,57.9579,4025.0
2017-06-22 12:40:00,64.22,64.25,64.22,64.23,2702.0,57.9579,57.985,57.9579,57.9669,2702.0
2017-06-22 12:45:00,64.23,64.25,64.23,64.25,8666.0,57.9669,57.985,57.9669,57.985,8666.0
2017-06-22 12:50:00,64.25,64.29,64.24,64.29,23870.0,57.985,58.0211,57.976,58.0211,23870.0
2017-06-22 12:55:00,64.28,64.29,64.25,64.26,6858.0,58.0121,58.0211,57.985,57.994,6858.0
2017-06-22 13:00:00,64.25,64.27,64.24,64.24,5559.0,57.985,58.003,57.976,57.976,5559.0
2017-06-22 13:05:00,64.23,64.26,64.23,64.25,4585.0,57.9669,57.994,57.9669,57.985,4585.0
2017-06-22 13:10:00,64.25,64.27,64.23,64.26,8109.0,57.985,58.003,57.9669,57.994,8109.0
2017-06-22 13:15:00,64.26,64.26,64.23,64.26,4200.0,57.994,57.994,57.9669,57.994,4200.0
2017-06-22 13:20:00,64.25,64.26,64.23,64.26,2875.0,57.985,57.994,57.9669,57.994,2875.0
2017-06-22 13:25:00,64.26,64.27,64.25,64.27,5609.0,57.994,58.003,57.985,58.003,5609.0
2017-06-22 13:30:00,64.26,64.27,64.25,64.26,2625.0,57.994,58.003,57.985,57.994,2625.0
2017-06-22 13:35:00,64.25,64.27,64.25,64.26,9222.0,57.985,58.003,57.985,57.994,9222.0
2017-06-22 13:40:00,64.25,64.28,64.23,64.27,16260.0,57.985,58.0121,57.9669,58.003,16260.0
2017-06-22 13:45:00,64.28,64.31,64.27,64.31,8518.0,58.0121,58.0391,58.003,58.0391,8518.0
2017-06-22 13:50:00,64.3,64.31,64.29,64.31,35532.0,58.0301,58.0391,58.0211,58.0391,35532.0
2017-06-22 13:55:00,64.31,64.31,64.26,64.28,14744.0,58.0391,58.0391,57.994,58.0121,14744.0
2017-06-22 14:00:00,64.28,64.32,64.27,64.28,10732.0,58.0121,58.0481,58.003,58.0121,10732.0
2017-06-22 14:05:00,64.28,64.3,64.26,64.26,15723.0,58.0121,58.0301,57.994,57.994,15723.0
2017-06-22 14:10:00,64.26,64.28,64.23,64.26,52950.0,57.994,58.0121,57.9669,57.994,52950.0
2017-06-22 14:15:00,64.26,64.26,64.18,64.21,35115.0,57.994,57.994,57.9218,57.9489,35115.0
2017-06-22 14:20:00,64.22,64.26,64.19,64.23,34267.0,57.9579,57.994,57.9308,57.9669,34267.0
2017-06-22 14:25:00,64.24,64.24,64.21,64.22,19719.0,57.976,57.976,57.9489,57.9579,19719.0
2017-06-22 14:30:00,64.21,64.22,64.17,64.18,17168.0,57.9489,57.9579,57.9128,57.9218,17168.0
2017-06-22 14:35:00,64.19,64.19,64.14,64.14,92950.0,57.9308,57.9308,57.8857,57.8857,92950.0
2017-06-22 14:40:00,64.14,64.16,64.13,64.14,33122.0,57.8857,57.9038,57.8767,57.8857,33122.0
2017-06-22 14:45:00,64.14,64.15,64.08,64.12,68916.0,57.8857,57.8947,57.8316,57.8677,68916.0
2017-06-22 14:50:00,64.12,64.18,64.1,64.18,68339.0,57.8677,57.9218,57.8496,57.9218,68339.0
2017-06-22 14:55:00,64.17,64.19,64.15,64.17,14278.0,57.9128,57.9308,57.8947,57.9128,14278.0
2017-06-22 15:00:00,64.18,64.2,64.15,64.2,8761.0,57.9218,57.9399,57.8947,57.9399,8761.0
2017-06-22 15:05:00,64.19,64.21,64.17,64.17,8595.0,57.9308,57.9489,57.9128,57.9128,8595.0
2017-06-22 15:10:00,64.17,64.2,64.16,64.17,16151.0,57.9128,57.9399,57.9038,57.9128,16151.0
2017-06-22 15:15:00,64.17,64.17,64.11,64.11,14961.0,57.9128,57.9128,57.8586,57.8586,14961.0
2017-06-22 15:20:00,64.1,64.12,64.06,64.08,32985.0,57.8496,57.8677,57.8135,57.8316,32985.0
2017-06-22 15:25:00,64.06,64.18,64.06,64.17,27294.0,57.8135,57.9218,57.8135,57.9128,27294.0
2017-06-22 15:30:00,64.17,64.2,64.14,64.16,73011.0,57.9128,57.9399,57.8857,57.9038,73011.0
2017-06-22 15:35:00,64.15,64.15,64.09,64.13,31950.0,57.8947,57.8947,57.8406,57.8767,31950.0
2017-06-22 15:40:00,64.13,64.15,64.09,64.09,74881.0,57.8767,57.8947,57.8406,57.8406,74881.0
2017-06-22 15:45:00,64.09,64.11,64.06,64.1,52460.0,57.8406,57.8586,57.8135,57.8496,52460.0
2017-06-22 15:50:00,64.1,64.15,64.07,64.14,42404.0,57.8496,57.8947,57.8225,57.8857,42404.0
2017-06-22 15:55:00,64.13,64.16,64.11,64.12,101607.0,57.8767,57.9038,57.8586,57.8677,101607.0
2017-06-23 09:30:00,64.47,64.49,64.19,64.25,29370.0,58.1835,58.2016,57.9308,57.985,29370.0
2017-06-23 09:35:00,64.22,64.42,64.22,64.39,12401.0,57.9579,58.1384,57.9579,58.1113,12401.0
2017-06-23 09:40:00,64.36,64.42,64.32,64.39,17075.0,58.0842,58.1384,58.0481,58.1113,17075.0
2017-06-23 09:45:00,64.38,64.4,64.33,64.33,10274.0,58.1023,58.1203,58.0572,58.0572,10274.0
2017-06-23 09:50:00,64.32,64.32,64.22,64.28,13608.0,58.0481,58.0481,57.9579,58.0121,13608.0
2017-06-23 09:55:00,64.25,64.32,64.21,64.27,21319.0,57.985,58.0481,57.9489,58.003,21319.0
2017-06-23 10:00:00,64.28,64.35,64.25,64.26,19012.0,58.0121,58.0752,57.985,57.994,19012.0
2017-06-23 10:05:00,64.26,64.29,64.2,64.25,8815.0,57.994,58.0211,57.9399,57.985,8815.0
2017-06-23 10:10:00,64.25,64.3,64.24,64.27,3328.0,57.985,58.0301,57.976,58.003,3328.0
2017-06-23 10:15:00,64.26,64.31,64.26,64.27,5772.0,57.994,58.0391,57.994,58.003,5772.0
2017-06-23 10:20:00,64.27,64.29,64.23,64.26,8084.0,58.003,58.0211,57.9669,57.994,8084.0
2017-06-23 10:25:00,64.24,64.33,64.23,64.27,31198.0,57.976,58.0572,57.9669,58.003,31198.0
2017-06-23 10:30:00,64.27,64.3,64.23,64.26,7455.0,58.003,58.0301,57.9669,57.994,7455.0
2017-06-23 10:35:00,64.27,64.29,64.26,64.28,1837.0,58.003,58.0211,57.994,58.0121,1837.0
2017-06-23 10:40:00,64.29,64.32,64.28,64.31,9569.0,58.0211,58.0481,58.0121,58.0391,9569.0
2017-06-23 10:45:00,64.33,64.33,64.3,64.33,3489.0,58.0572,58.0572,58.0301,58.0572,3489.0
2017-06-23 10:50:00,64.34,64.35,64.34,64.35,13326.0,58.0662,58.0752,58.0662,58.0752,13326.0
2017-06-23 10:55:00,64.35,64.37,64.32,64.36,8454.0,58.0752,58.0933,58.0481,58.0842,8454.0
2017-06-23 11:00:00,64.36,64.39,64.35,64.39,9016.0,58.0842,58.1113,58.0752,58.1113,9016.0
2017-06-23 11:05:00,64.4,64.45,64.38,64.45,127101.0,58.1203,58.1655,58.1023,58.1655,127101.0
2017-06-23 11:10:00,64.45,64.45,64.37,64.38,64014.0,58.1655,58.1655,58.0933,58.1023,64014.0
2017-06-23 11:15:00,64.38,64.46,64.38,64.46,9298.0,58.1023,58.1745,58.1023,58.1745,9298.0
2017-06-23 11:20:00,64.46,64.48,64.45,64.48,6360.0,58.1745,58.1925,58.1655,58.1925,6360.0
2017-06-23 11:25:00,64.47,64.47,64.44,64.44,7154.0,58.1835,58.1835,58.1564,58.1564,7154.0
2017-06-23 11:30:00,64.45,64.45,64.39,64.44,20436.0,58.1655,58.1655,58.1113,58.1564,20436.0
2017-06-23 11:35:00,64.44,64.45,64.35,64.4,21702.0,58.1564,58.1655,58.0752,58.1203,21702.0
2017-06-23 11:40:00,64.4,64.4,64.37,64.38,3088.0,58.1203,58.1203,58.0933,58.1023,3088.0
2017-06-23 11:45:00,64.38,64.4,64.36,64.39,12095.0,58.1023,58.1203,58.0842,58.1113,12095.0
2017-06-23 11:50:00,64.38,64.4,64.33,64.37,43751.0,58.1023,58.1203,58.0572,58.0933,43751.0
2017-06-23 11:55:00,64.37,64.38,64.35,64.36,15003.0,58.0933,58.1023,58.0752,58.0842,15003.0
2017-06-23 12:00:00,64.37,64.4,64.36,64.39,28975.0,58.0933,58.1203,58.0842,58.1113,28975.0
2017-06-23 12:05:00,64.4,64.43,64.39,64.4,10833.0,58.1203,58.1474,58.1113,58.1203,10833.0
2017-06-23 12:10:00,64.4,64.41,64.38,64.4,2333.0,58.1203,58.1294,58.1023,58.1203,2333.0
2017-06-23 12:15:00,64.4,64.41,64.39,64.39,3438.0,58.1203,58.1294,58.1113,58.1113,3438.0
2017-06-23 12:20:00,64.39,64.42,64.38,64.39,2858.0,58.1113,58.1384,58.1023,58.1113,2858.0
2017-06-23 12:25:00,64.39,64.4,64.37,64.39,2414.0,58.1113,58.1203,58.0933,58.1113,2414.0
2017-06-23 12:30:00,64.39,64.4,64.38,64.4,2000.0,58.1113,58.1203,58.1023,58.1203,2000.0
2017-06-23 12:35:00,64.4,64.4,64.37,64.38,41274.0,58.1203,58.1203,58.0933,58.1023,41274.0
2017-06-23 12:40:00,64.39,64.4,64.38,64.4,37721.0,58.1113,58.1203,58.1023,58.1203,37721.0
2017-06-23 12:45:00,64.4,64.4,64.39,64.4,5692.0,58.1203,58.1203,58.1113,58.1203,5692.0
2017-06-23 12:50:00,64.4,64.4,64.39,64.39,2955.0,58.1203,58.1203,58.1113,58.1113,2955.0
2017-06-23 12:55:00,64.4,64.4,64.37,64.39,6076.0,58.1203,58.1203,58.0933,58.1113,6076.0
2017-06-23 13:00:00,64.38,64.39,64.33,64.33,7938.0,58.1023,58.1113,58.0572,58.0572,7938.0
2017-06-23 13:05:00,64.34,64.4,64.33,64.38,24461.0,58.0662,58.1203,58.0572,58.1023,24461.0
2017-06-23 13:10:00,64.39,64.41,64.39,64.41,6180.0,58.1113,58.1294,58.1113,58.1294,6180.0
2017-06-23 13:15:00,64.4,64.41,64.39,64.41,1400.0,58.1203,58.1294,58.1113,58.1294,1400.0
2017-06-23 13:20:00,64.41,64.42,64.39,64.39,4572.0,58.1294,58.1384,58.1113,58.1113,4572.0
2017-06-23 13:25:00,64.38,64.41,64.38,64.39,30353.0,58.1023,58.1294,58.1023,58.1113,30353.0
2017-06-23 13:30:00,64.39,64.41,64.39,64.4,4645.0,58.1113,58.1294,58.1113,58.1203,4645.0
2017-06-23 13:35:00,64.4,64.43,64.39,64.43,6689.0,58.1203,58.1474,58.1113,58.1474,6689.0
2017-06-23 13:40:00,64.42,64.42,64.38,64.4,36400.0,58.1384,58.1384,58.1023,58.1203,36400.0
2017-06-23 13:45:00,64.4,64.4,64.38,64.39,4688.0,58.1203,58.1203,58.1023,58.1113,4688.0
2017-06-23 13:50:00,64.39,64.44,64.38,64.41,6948.0,58.1113,58.1564,58.1023,58.1294,6948.0
2017-06-23 13:55:00,64.4,64.42,64.39,64.39,3264.0,58.1203,58.1384,58.1113,58.1113,3264.0
2017-06-23 14:00:00,64.4,64.41,64.39,64.39,4849.0,58.1203,58.1294,58.1113,58.1113,4849.0
2017-06-23 14:05:00,64.4,64.44,64.39,64.44,5418.0,58.1203,58.1564,58.1113,58.1564,5418.0
2017-06-23 14:10:00,64.44,64.45,64.42,64.44,4804.0,58.1564,58.1655,58.1384,58.1564,4804.0
2017-06-23 14:15:00,64.44,64.45,64.42,64.42,5818.0,58.1564,58.1655,58.1384,58.1384,5818.0
2017-06-23 14:20:00,64.42,64.43,64.39,64.41,6134.0,58.1384,58.1474,58.1113,58.1294,6134.0
2017-06-23 14:25:00,64.4,64.42,64.4,64.41,3115.0,58.1203,58.1384,58.1203,58.1294,3115.0
2017-06-23 14:30:00,64.4,64.42,64.38,64.4,8497.0,58.1203,58.1384,58.1023,58.1203,8497.0
2017-06-23 14:35:00,64.41,64.41,64.36,64.37,4525.0,58.1294,58.1294,58.0842,58.0933,4525.0
2017-06-23 14:40:00,64.38,64.38,64.35,64.36,142009.0,58.1023,58.1023,58.0752,58.0842,142009.0
2017-06-23 14:45:00,64.37,64.4,64.35,64.36,21588.0,58.0933,58.1203,58.0752,58.0842,21588.0
2017-06-23 14:50:00,64.35,64.36,64.33,64.36,3921.0,58.0752,58.0842,58.0572,58.0842,3921.0
2017-06-23 14:55:00,64.35,64.36,64.32,64.33,10321.0,58.0752,58.0842,58.0481,58.0572,10321.0
2017-06-23 15:00:00,64.34,64.34,64.29,64.3,13664.0,58.0662,58.0662,58.0211,58.0301,13664.0
2017-06-23 15:05:00,64.3,64.3,64.26,64.29,8653.0,58.0301,58.0301,57.994,58.0211,8653.0
2017-06-23 15:10:00,64.29,64.33,64.29,64.32,6633.0,58.0211,58.0572,58.0211,58.0481,6633.0
2017-06-23 15:15:00,64.31,64.31,64.26,64.28,16093.0,58.0391,58.0391,57.994,58.0121,16093.0
2017-06-23 15:20:00,64.28,64.28,64.24,64.24,14235.0,58.0121,58.0121,57.976,57.976,14235.0
2017-06-23 15:25:00,64.24,64.24,64.16,64.18,19735.0,57.976,57.976,57.9038,57.9218,19735.0
2017-06-23 15:30:00,64.18,64.21,64.17,64.17,19648.0,57.9218,57.9489,57.9128,57.9128,19648.0
2017-06-23 15:35:00,64.17,64.17,64.11,64.14,25579.0,57.9128,57.9128,57.8586,57.8857,25579.0
2017-06-23 15:40:00,64.14,64.14,64.09,64.12,31897.0,57.8857,57.8857,57.8406,57.8677,31897.0
2017-06-23 15:45:00,64.12,64.23,64.11,64.22,39809.0,57.8677,57.9669,57.8586,57.9579,39809.0
2017-06-23 15:50:00,64.22,64.3,64.22,64.29,56066.0,57.9579,58.0301,57.9579,58.0211,56066.0
2017-06-23 15:55:00,64.28,64.32,64.23,64.28,99903.0,58.0121,58.0481,57.9669,58.0121,99903.0
2017-06-26 09:30:00,64.33,64.38,64.23,64.35,16343.0,58.0572,58.1023,57.9669,58.0752,16343.0
2017-06-26 09:35:00,64.43,64.43,64.25,64.3,6678.0,58.1474,58.1474,57.985,58.0301,6678.0
2017-06-26 09:40:00,64.32,64.33,64.27,64.31,10896.0,58.0481,58.0572,58.003,58.0391,10896.0
2017-06-26 09:45:00,64.31,64.36,64.23,64.24,17041.0,58.0391,58.0842,57.9669,57.976,17041.0
2017-06-26 09:50:00,64.26,64.39,64.25,64.34,12916.0,57.994,58.1113,57.985,58.0662,12916.0
2017-06-26 09:55:00,64.36,64.39,64.3,64.38,11625.0,58.0842,58.1113,58.0301,58.1023,11625.0
2017-06-26 10:00:00,64.37,64.37,64.26,64.29,11331.0,58.0933,58.0933,57.994,58.0211,11331.0
2017-06-26 10:05:00,64.28,64.38,64.28,64.36,12733.0,58.0121,58.1023,58.0121,58.0842,12733.0
2017-06-26 10:10:00,64.38,64.39,64.31,64.31,31094.0,58.1023,58.1113,58.0391,58.0391,31094.0
2017-06-26 10:15:00,64.34,64.42,64.29,64.4,21273.0,58.0662,58.1384,58.0211,58.1203,21273.0
2017-06-26 10:20:00,64.42,64.49,64.38,64.47,12448.0,58.1384,58.2016,58.1023,58.1835,12448.0
2017-06-26 10:25:00,64.47,64.5,64.42,64.45,6148.0,58.1835,58.2106,58.1384,58.1655,6148.0
2017-06-26 10:30:00,64.45,64.47,64.36,64.47,7257.0,58.1655,58.1835,58.0842,58.1835,7257.0
2017-06-26 10:35:00,64.47,64.49,64.44,64.44,12267.0,58.1835,58.2016,58.1564,58.1564,12267.0
2017-06-26 10:40:00,64.43,64.43,64.35,64.38,7519.0,58.1474,58.1474,58.0752,58.1023,7519.0
2017-06-26 10:45:00,64.36,64.41,64.35,64.37,10612.0,58.0842,58.1294,58.0752,58.0933,10612.0
2017-06-26 10:50:00,64.35,64.38,64.33,64.35,10893.0,58.0752,58.1023,58.0572,58.0752,10893.0
2017-06-26 10:55:00,64.37,64.41,64.32,64.34,40029.0,58.0933,58.1294,58.0481,58.0662,40029.0
2017-06-26 11:00:00,64.33,64.41,64.26,64.26,44771.0,58.0572,58.1294,57.994,57.994,44771.0
2017-06-26 11:05:00,64.24,64.38,64.21,64.3,52085.0,57.976,58.1023,57.9489,58.0301,52085.0
2017-06-26 11:10:00,64.3,64.4,64.3,64.39,6430.0,58.0301,58.1203,58.0301,58.1113,6430.0
2017-06-26 11:15:00,64.39,64.41,64.31,64.4,16241.0,58.1113,58.1294,58.0391,58.1203,16241.0
2017-06-26 11:20:00,64.41,64.41,64.32,64.36,9567.0,58.1294,58.1294,58.0481,58.0842,9567.0
2017-06-26 11:25:00,64.35,64.38,64.29,64.38,14557.0,58.0752,58.1023,58.0211,58.1023,14557.0
2017-06-26 11:30:00,64.39,64.4,64.34,64.36,34049.0,58.1113,58.1203,58.0662,58.0842,34049.0
2017-06-26 11:35:00,64.36,64.44,64.36,64.41,10087.0,58.0842,58.1564,58.0842,58.1294,10087.0
2017-06-26 11:40:00,64.41,64.5,64.41,64.5,8450.0,58.1294,58.2106,58.1294,58.2106,8450.0
2017-06-26 11:45:00,64.5,64.5,64.46,64.46,4380.0,58.2106,58.2106,58.1745,58.1745,4380.0
2017-06-26 11:50:00,64.47,64.51,64.45,64.46,9490.0,58.1835,58.2196,58.1655,58.1745,9490.0
2017-06-26 11:55:00,64.45,64.47,64.43,64.45,5380.0,58.1655,58.1835,58.1474,58.1655,5380.0
2017-06-26 12:00:00,64.46,64.51,64.46,64.51,7200.0,58.1745,58.2196,58.1745,58.2196,7200.0
2017-06-26 12:05:00,64.5,64.53,64.49,64.51,9674.0,58.2106,58.2377,58.2016,58.2196,9674.0
2017-06-26 12:10:00,64.51,64.53,64.51,64.52,2620.0,58.2196,58.2377,58.2196,58.2286,2620.0
2017-06-26 12:15:00,64.5,64.5,64.44,64.46,2743.0,58.2106,58.2106,58.1564,58.1745,2743.0
2017-06-26 12:20:00,64.48,64.48,64.46,64.46,3775.0,58.1925,58.1925,58.1745,58.1745,3775.0
2017-06-26 12:25:00,64.45,64.46,64.41,64.42,5337.0,58.1655,58.1745,58.1294,58.1384,5337.0
2017-06-26 12:30:00,64.42,64.43,64.39,64.39,29880.0,58.1384,58.1474,58.1113,58.1113,29880.0
2017-06-26 12:35:00,64.4,64.4,64.36,64.38,32189.0,58.1203,58.1203,58.0842,58.1023,32189.0
2017-06-26 12:40:00,64.39,64.4,64.37,64.37,4390.0,58.1113,58.1203,58.0933,58.0933,4390.0
2017-06-26 12:45:00,64.38,64.44,64.36,64.42,16934.0,58.1023,58.1564,58.0842,58.1384,16934.0
2017-06-26 12:50:00,64.42,64.44,64.41,64.43,3343.0,58.1384,58.1564,58.1294,58.1474,3343.0
2017-06-26 12:55:00,64.43,64.47,64.42,64.46,6368.0,58.1474,58.1835,58.1384,58.1745,6368.0
2017-06-26 13:00:00,64.45,64.48,64.43,64.43,8240.0,58.1655,58.1925,58.1474,58.1474,8240.0
2017-06-26 13:05:00,64.42,64.43,64.4,64.42,6386.0,58.1384,58.1474,58.1203,58.1384,6386.0
2017-06-26 13:10:00,64.42,64.42,64.35,64.37,5793.0,58.1384,58.1384,58.0752,58.0933,5793.0
2017-06-26 13:15:00,64.35,64.38,64.35,64.35,5043.0,58.0752,58.1023,58.0752,58.0752,5043.0
2017-06-26 13:20:00,64.35,64.38,64.35,64.36,6708.0,58.0752,58.1023,58.0752,58.0842,6708.0
2017-06-26 13:25:00,64.38,64.41,64.38,64.41,17074.0,58.1023,58.1294,58.1023,58.1294,17074.0
2017-06-26 13:30:00,64.39,64.41,64.37,64.41,5406.0,58.1113,58.1294,58.0933,58.1294,5406.0
2017-06-26 13:35:00,64.41,64.41,64.35,64.37,5840.0,58.1294,58.1294,58.0752,58.0933,5840.0
2017-06-26 13:40:00,64.38,64.41,64.31,64.37,26495.0,58.1023,58.1294,58.0391,58.0933,26495.0
2017-06-26 13:45:00,64.37,64.37,64.34,64.34,5722.0,58.0933,58.0933,58.0662,58.0662,5722.0
2017-06-26 13:50:00,64.35,64.41,64.35,64.38,14955.0,58.0752,58.1294,58.0752,58.1023,14955.0
2017-06-26 13:55:00,64.37,64.38,64.34,64.34,7254.0,58.0933,58.1023,58.0662,58.0662,7254.0
2017-06-26 14:00:00,64.34,64.41,64.32,64.4,44737.0,58.0662,58.1294,58.0481,58.1203,44737.0
2017-06-26 14:05:00,64.41,64.41,64.37,64.37,9435.0,58.1294,58.1294,58.0933,58.0933,9435.0
2017-06-26 14:10:00,64.36,64.4,64.35,64.36,14317.0,58.0842,58.1203,58.0752,58.0842,14317.0
2017-06-26 14:15:00,64.36,64.37,64.33,64.34,7647.0,58.0842,58.0933,58.0572,58.0662,7647.0
2017-06-26 14:20:00,64.34,64.4,64.34,64.37,24703.0,58.0662,58.1203,58.0662,58.0933,24703.0
2017-06-26 14:25:00,64.36,64.39,64.35,64.37,10547.0,58.0842,58.1113,58.0752,58.0933,10547.0
2017-06-26 14:30:00,64.37,64.38,64.36,64.36,5559.0,58.0933,58.1023,58.0842,58.0842,5559.0
2017-06-26 14:35:00,64.36,64.38,64.35,64.37,8206.0,58.0842,58.1023,58.0752,58.0933,8206.0
2017-06-26 14:40:00,64.37,64.41,64.36,64.37,11263.0,58.0933,58.1294,58.0842,58.0933,11263.0
2017-06-26 14:45:00,64.37,64.39,64.33,64.36,17989.0,58.0933,58.1113,58.0572,58.0842,17989.0
2017-06-26 14:50:00,64.36,64.41,64.36,64.36,18581.0,58.0842,58.1294,58.0842,58.0842,18581.0
2017-06-26 14:55:00,64.37,64.39,64.34,64.39,8879.0,58.0933,58.1113,58.0662,58.1113,8879.0
2017-06-26 15:00:00,64.38,64.41,64.34,64.4,19557.0,58.1023,58.1294,58.0662,58.1203,19557.0
2017-06-26 15:05:00,64.4,64.4,64.37,64.37,14566.0,58.1203,58.1203,58.0933,58.0933,14566.0
2017-06-26 15:10:00,64.37,64.37,64.35,64.35,8562.0,58.0933,58.0933,58.0752,58.0752,8562.0
2017-06-26 15:15:00,64.35,64.37,64.34,64.37,15164.0,58.0752,58.0933,58.0662,58.0933,15164.0
2017-06-26 15:20:00,64.37,64.4,64.34,64.39,49041.0,58.0933,58.1203,58.0662,58.1113,49041.0
2017-06-26 15:25:00,64.39,64.4,64.34,64.36,51306.0,58.1113,58.1203,58.0662,58.0842,51306.0
2017-06-26 15:30:00,64.37,64.43,64.36,64.42,22141.0,58.0933,58.1474,58.0842,58.1384,22141.0
2017-06-26 15:35:00,64.41,64.43,64.38,64.42,13706.0,58.1294,58.1474,58.1023,58.1384,13706.0
2017-06-26 15:40:00,64.42,64.43,64.39,64.42,20686.0,58.1384,58.1474,58.1113,58.1384,20686.0
2017-06-26 15:45:00,64.42,64.43,64.39,64.41,26024.0,58.1384,58.1474,58.1113,58.1294,26024.0
2017-06-26 15:50:00,64.4,64.42,64.37,64.4,35245.0,58.1203,58.1384,58.0933,58.1203,35245.0
2017-06-26 15:55:00,64.39,64.41,64.34,64.36,72789.0,58.1113,58.1294,58.0662,58.0842,72789.0
2017-06-27 09:30:00,64.81,64.9,64.46,64.62,75356.0,58.4904,58.5716,58.1745,58.3189,75356.0
2017-06-27 09:35:00,64.62,64.63,64.37,64.59,20317.0,58.3189,58.3279,58.0933,58.2918,20317.0
2017-06-27 09:40:00,64.59,64.62,64.54,64.58,21426.0,58.2918,58.3189,58.2467,58.2828,21426.0
2017-06-27 09:45:00,64.6,64.7,64.48,64.7,17687.0,58.3008,58.3911,58.1925,58.3911,17687.0
2017-06-27 09:50:00,64.67,64.75,64.62,64.75,18897.0,58.364,58.4362,58.3189,58.4362,18897.0
2017-06-27 09:55:00,64.74,64.77,64.7,64.73,15310.0,58.4272,58.4543,58.3911,58.4182,15310.0
2017-06-27 10:00:00,64.76,64.79,64.65,64.74,29913.0,58.4452,58.4723,58.346,58.4272,29913.0
2017-06-27 10:05:00,64.74,64.74,64.64,64.64,25552.0,58.4272,58.4272,58.3369,58.3369,25552.0
2017-06-27 10:10:00,64.65,64.73,64.65,64.7,16472.0,58.346,58.4182,58.346,58.3911,16472.0
2017-06-27 10:15:00,64.7,64.73,64.68,64.7,25505.0,58.3911,58.4182,58.373,58.3911,25505.0
2017-06-27 10:20:00,64.71,64.74,64.68,64.73,27658.0,58.4001,58.4272,58.373,58.4182,27658.0
2017-06-27 10:25:00,64.73,64.79,64.73,64.77,27300.0,58.4182,58.4723,58.4182,58.4543,27300.0
2017-06-27 10:30:00,64.77,64.78,64.68,64.71,38567.0,58.4543,58.4633,58.373,58.4001,38567.0
2017-06-27 10:35:00,64.72,64.79,64.69,64.77,21974.0,58.4091,58.4723,58.3821,58.4543,21974.0
2017-06-27 10:40:00,64.78,64.82,64.77,64.81,15940.0,58.4633,58.4994,58.4543,58.4904,15940.0
2017-06-27 10:45:00,64.81,64.85,64.79,64.81,21138.0,58.4904,58.5265,58.4723,58.4904,21138.0
2017-06-27 10:50:00,64.8,64.83,64.8,64.81,16142.0,58.4813,58.5084,58.4813,58.4904,16142.0
2017-06-27 10:55:00,64.81,64.88,64.8,64.85,31800.0,58.4904,58.5535,58.4813,58.5265,31800.0
2017-06-27 11:00:00,64.85,64.94,64.85,64.92,20331.0,58.5265,58.6077,58.5265,58.5896,20331.0
2017-06-27 11:05:00,64.92,65.1,64.91,65.04,80166.0,58.5896,58.7521,58.5806,58.6979,80166.0
2017-06-27 11:10:00,65.02,65.18,65.0,65.15,33685.0,58.6799,58.8243,58.6618,58.7972,33685.0
2017-06-27 11:15:00,65.15,65.17,65.09,65.15,35494.0,58.7972,58.8153,58.7431,58.7972,35494.0
2017-06-27 11:20:00,65.16,65.29,65.14,65.14,40033.0,58.8062,58.9236,58.7882,58.7882,40033.0
2017-06-27 11:25:00,65.13,65.27,65.13,65.26,26968.0,58.7792,58.9055,58.7792,58.8965,26968.0
2017-06-27 11:30:00,65.26,65.4,65.26,65.4,40366.0,58.8965,59.0228,58.8965,59.0228,40366.0
2017-06-27 11:35:00,65.4,65.44,65.35,65.4,42906.0,59.0228,59.0589,58.9777,59.0228,42906.0
2017-06-27 11:40:00,65.39,65.4,65.31,65.33,28566.0,59.0138,59.0228,58.9416,58.9597,28566.0
2017-06-27 11:45:00,65.33,65.48,65.33,65.44,52385.0,58.9597,59.095,58.9597,59.0589,52385.0
2017-06-27 11:50:00,65.43,65.45,65.39,65.44,32319.0,59.0499,59.068,59.0138,59.0589,32319.0
2017-06-27 11:55:00,65.43,65.48,65.42,65.46,20068.0,59.0499,59.095,59.0409,59.077,20068.0
2017-06-27 12:00:00,65.47,65.58,65.43,65.5,64324.0,59.086,59.1853,59.0499,59.1131,64324.0
2017-06-27 12:05:00,65.5,65.53,65.44,65.5,35414.0,59.1131,59.1402,59.0589,59.1131,35414.0
2017-06-27 12:10:00,65.49,65.56,65.46,65.53,42463.0,59.1041,59.1672,59.077,59.1402,42463.0
2017-06-27 12:15:00,65.53,65.53,65.5,65.5,19066.0,59.1402,59.1402,59.1131,59.1131,19066.0
2017-06-27 12:20:00,65.49,65.58,65.48,65.58,27730.0,59.1041,59.1853,59.095,59.1853,27730.0
2017-06-27 12:25:00,65.59,65.59,65.49,65.51,13594.0,59.1943,59.1943,59.1041,59.1221,13594.0
2017-06-27 12:30:00,65.51,65.53,65.49,65.52,20347.0,59.1221,59.1402,59.1041,59.1311,20347.0
2017-06-27 12:35:00,65.51,65.52,65.44,65.49,52409.0,59.1221,59.1311,59.0589,59.1041,52409.0
2017-06-27 12:40:00,65.48,65.5,65.43,65.48,36981.0,59.095,59.1131,59.0499,59.095,36981.0
2017-06-27 12:45:00,65.48,65.5,65.42,65.47,49317.0,59.095,59.1131,59.0409,59.086,49317.0
2017-06-27 12:50:00,65.47,65.49,65.43,65.46,22009.0,59.086,59.1041,59.0499,59.077,22009.0
2017-06-27 12:55:00,65.47,65.47,65.43,65.45,18100.0,59.086,59.086,59.0499,59.068,18100.0
2017-06-27 13:00:00,65.45,65.52,65.44,65.45,41653.0,59.068,59.1311,59.0589,59.068,41653.0
2017-06-27 13:05:00,65.46,65.51,65.44,65.5,52771.0,59.077,59.1221,59.0589,59.1131,52771.0
2017-06-27 13:10:00,65.49,65.5,65.43,65.47,45720.0,59.1041,59.1131,59.0499,59.086,45720.0
2017-06-27 13:15:00,65.48,65.52,65.47,65.52,24908.0,59.095,59.1311,59.086,59.1311,24908.0
2017-06-27 13:20:00,65.52,65.53,65.49,65.51,15156.0,59.1311,59.1402,59.1041,59.1221,15156.0
2017-06-27 13:25:00,65.51,65.52,65.45,65.46,19774.0,59.1221,59.1311,59.068,59.077,19774.0
2017-06-27 13:30:00,65.46,65.47,65.44,65.46,72568.0,59.077,59.086,59.0589,59.077,72568.0
2017-06-27 13:35:00,65.47,65.52,65.35,65.44,110630.0,59.086,59.1311,58.9777,59.0589,110630.0
2017-06-27 13:40:00,65.44,65.46,65.36,65.39,47454.0,59.0589,59.077,58.9867,59.0138,47454.0
2017-06-27 13:45:00,65.39,65.49,65.33,65.48,41226.0,59.0138,59.1041,58.9597,59.095,41226.0
2017-06-27 13:50:00,65.48,65.53,65.46,65.52,20846.0,59.095,59.1402,59.077,59.1311,20846.0
2017-06-27 13:55:00,65.51,65.53,65.5,65.53,31226.0,59.1221,59.1402,59.1131,59.1402,31226.0
2017-06-27 14:00:00,65.54,65.54,65.5,65.52,50290.0,59.1492,59.1492,59.1131,59.1311,50290.0
2017-06-27 14:05:00,65.51,65.52,65.48,65.49,63926.0,59.1221,59.1311,59.095,59.1041,63926.0
2017-06-27 14:10:00,65.5,65.54,65.48,65.54,41827.0,59.1131,59.1492,59.095,59.1492,41827.0
2017-06-27 14:15:00,65.53,65.64,65.5,65.62,34462.0,59.1402,59.2394,59.1131,59.2214,34462.0
2017-06-27 14:20:00,65.62,65.62,65.54,65.61,25943.0,59.2214,59.2214,59.1492,59.2124,25943.0
2017-06-27 14:25:00,65.6,65.71,65.58,65.65,43281.0,59.2033,59.3026,59.1853,59.2485,43281.0
2017-06-27 14:30:00,65.64,65.65,65.6,65.64,19260.0,59.2394,59.2485,59.2033,59.2394,19260.0
2017-06-27 14:35:00,65.64,65.69,65.59,65.63,91725.0,59.2394,59.2846,59.1943,59.2304,91725.0
2017-06-27 14:40:00,65.63,65.64,65.57,65.6,43718.0,59.2304,59.2394,59.1763,59.2033,43718.0
2017-06-27 14:45:00,65.61,65.61,65.57,65.57,30579.0,59.2124,59.2124,59.1763,59.1763,30579.0
2017-06-27 14:50:00,65.58,65.59,65.56,65.57,29946.0,59.1853,59.1943,59.1672,59.1763,29946.0
2017-06-27 14:55:00,65.57,65.59,65.51,65.51,27117.0,59.1763,59.1943,59.1221,59.1221,27117.0
2017-06-27 15:00:00,65.51,65.64,65.51,65.59,49767.0,59.1221,59.2394,59.1221,59.1943,49767.0
2017-06-27 15:05:00,65.58,65.59,65.47,65.48,50314.0,59.1853,59.1943,59.086,59.095,50314.0
2017-06-27 15:10:00,65.47,65.49,65.43,65.48,45811.0,59.086,59.1041,59.0499,59.095,45811.0
2017-06-27 15:15:00,65.49,65.5,65.43,65.45,29786.0,59.1041,59.1131,59.0499,59.068,29786.0
2017-06-27 15:20:00,65.46,65.49,65.44,65.48,33160.0,59.077,59.1041,59.0589,59.095,33160.0
2017-06-27 15:25:00,65.48,65.48,65.44,65.45,53158.0,59.095,59.095,59.0589,59.068,53158.0
2017-06-27 15:30:00,65.45,65.48,65.44,65.48,58960.0,59.068,59.095,59.0589,59.095,58960.0
2017-06-27 15:35:00,65.48,65.51,65.47,65.5,45984.0,59.095,59.1221,59.086,59.1131,45984.0
2017-06-27 15:40:00,65.49,65.52,65.45,65.48,63823.0,59.1041,59.1311,59.068,59.095,63823.0
2017-06-27 15:45:00,65.47,65.5,65.44,65.45,109346.0,59.086,59.1131,59.0589,59.068,109346.0
2017-06-27 15:50:00,65.45,65.48,65.41,65.45,139071.0,59.068,59.095,59.0319,59.068,139071.0
2017-06-27 15:55:00,65.44,65.45,65.4,65.44,351323.0,59.0589,59.068,59.0228,59.0589,351323.0
2017-06-28 09:30:00,65.82,65.85,65.4,65.64,77549.0,59.4019,59.429,59.0228,59.2394,77549.0
2017-06-28 09:35:00,65.65,65.7,65.55,65.65,47125.0,59.2485,59.2936,59.1582,59.2485,47125.0
2017-06-28 09:40:00,65.64,66.01,65.64,65.99,365514.0,59.2394,59.5734,59.2394,59.5553,365514.0
2017-06-28 09:45:00,65.99,66.08,65.8,65.98,80658.0,59.5553,59.6365,59.3838,59.5463,80658.0
2017-06-28 09:50:00,65.97,66.04,65.86,65.97,36054.0,59.5373,59.6004,59.438,59.5373,36054.0
2017-06-28 09:55:00,65.97,66.16,65.96,66.16,39268.0,59.5373,59.7087,59.5282,59.7087,39268.0
2017-06-28 10:00:00,66.15,66.15,65.93,65.99,65369.0,59.6997,59.6997,59.5012,59.5553,65369.0
2017-06-28 10:05:00,65.98,66.01,65.88,65.89,108094.0,59.5463,59.5734,59.456,59.4651,108094.0
2017-06-28 10:10:00,65.86,65.94,65.73,65.79,61503.0,59.438,59.5102,59.3207,59.3748,61503.0
2017-06-28 10:15:00,65.8,65.86,65.74,65.79,24358.0,59.3838,59.438,59.3297,59.3748,24358.0
2017-06-28 10:20:00,65.79,65.82,65.74,65.78,22441.0,59.3748,59.4019,59.3297,59.3658,22441.0
2017-06-28 10:25:00,65.77,65.84,65.74,65.8,27597.0,59.3568,59.4199,59.3297,59.3838,27597.0
2017-06-28 10:30:00,65.81,65.88,65.78,65.88,25890.0,59.3929,59.456,59.3658,59.456,25890.0
2017-06-28 10:35:00,65.87,65.95,65.86,65.92,44807.0,59.447,59.5192,59.438,59.4921,44807.0
2017-06-28 10:40:00,65.92,66.07,65.89,66.06,52460.0,59.4921,59.6275,59.4651,59.6185,52460.0
2017-06-28 10:45:00,66.05,66.08,65.99,66.02,53107.0,59.6095,59.6365,59.5553,59.5824,53107.0
2017-06-28 10:50:00,66.04,66.14,66.03,66.07,56096.0,59.6004,59.6907,59.5914,59.6275,56096.0
2017-06-28 10:55:00,66.08,66.08,65.82,65.82,38434.0,59.6365,59.6365,59.4019,59.4019,38434.0
2017-06-28 11:00:00,65.82,66.01,65.8,65.97,32253.0,59.4019,59.5734,59.3838,59.5373,32253.0
2017-06-28 11:05:00,65.96,65.98,65.88,65.88,24725.0,59.5282,59.5463,59.456,59.456,24725.0
2017-06-28 11:10:00,65.88,65.94,65.86,65.87,32947.0,59.456,59.5102,59.438,59.447,32947.0
2017-06-28 11:15:00,65.87,65.97,65.87,65.97,18460.0,59.447,59.5373,59.447,59.5373,18460.0
2017-06-28 11:20:00,65.96,66.0,65.93,65.98,21652.0,59.5282,59.5643,59.5012,59.5463,21652.0
2017-06-28 11:25:00,65.98,65.98,65.9,65.91,15550.0,59.5463,59.5463,59.4741,59.4831,15550.0
2017-06-28 11:30:00,65.92,65.93,65.88,65.9,33593.0,59.4921,59.5012,59.456,59.4741,33593.0
2017-06-28 11:35:00,65.9,65.99,65.9,65.96,24664.0,59.4741,59.5553,59.4741,59.5282,24664.0
2017-06-28 11:40:00,65.97,66.04,65.96,66.04,12082.0,59.5373,59.6004,59.5282,59.6004,12082.0
2017-06-28 11:45:00,66.03,66.12,66.0,66.12,24896.0,59.5914,59.6726,59.5643,59.6726,24896.0
2017-06-28 11:50:00,66.12,66.2,66.1,66.17,32656.0,59.6726,59.7448,59.6546,59.7178,32656.0
2017-06-28 11:55:00,66.16,66.17,66.14,66.16,17227.0,59.7087,59.7178,59.6907,59.7087,17227.0
2017-06-28 12:00:00,66.16,66.17,66.12,66.16,19471.0,59.7087,59.7178,59.6726,59.7087,19471.0
2017-06-28 12:05:00,66.16,66.21,66.16,66.21,18933.0,59.7087,59.7539,59.7087,59.7539,18933.0
2017-06-28 12:10:00,66.2,66.21,66.08,66.12,22638.0,59.7448,59.7539,59.6365,59.6726,22638.0
2017-06-28 12:15:00,66.12,66.16,66.07,66.15,21818.0,59.6726,59.7087,59.6275,59.6997,21818.0
2017-06-28 12:20:00,66.16,66.19,66.12,66.13,18497.0,59.7087,59.7358,59.6726,59.6817,18497.0
2017-06-28 12:25:00,66.15,66.16,66.14,66.16,9095.0,59.6997,59.7087,59.6907,59.7087,9095.0
2017-06-28 12:30:00,66.16,66.2,66.16,66.2,12438.0,59.7087,59.7448,59.7087,59.7448,12438.0
2017-06-28 12:35:00,66.19,66.22,66.14,66.19,40297.0,59.7358,59.7629,59.6907,59.7358,40297.0
2017-06-28 12:40:00,66.19,66.2,66.18,66.19,4171.0,59.7358,59.7448,59.7268,59.7358,4171.0
2017-06-28 12:45:00,66.2,66.21,66.17,66.18,16957.0,59.7448,59.7539,59.7178,59.7268,16957.0
2017-06-28 12:50:00,66.17,66.23,66.13,66.15,44911.0,59.7178,59.7719,59.6817,59.6997,44911.0
2017-06-28 12:55:00,66.15,66.22,66.09,66.09,63600.0,59.6997,59.7629,59.6456,59.6456,63600.0
2017-06-28 13:00:00,66.09,66.11,66.03,66.03,25129.0,59.6456,59.6636,59.5914,59.5914,25129.0
2017-06-28 13:05:00,66.04,66.1,66.03,66.05,28466.0,59.6004,59.6546,59.5914,59.6095,28466.0
2017-06-28 13:10:00,66.04,66.05,66.01,66.03,19824.0,59.6004,59.6095,59.5734,59.5914,19824.0
2017-06-28 13:15:00,66.03,66.11,66.02,66.08,37828.0,59.5914,59.6636,59.5824,59.6365,37828.0
2017-06-28 13:20:00,66.08,66.1,66.03,66.09,19008.0,59.6365,59.6546,59.5914,59.6456,19008.0
2017-06-28 13:25:00,66.09,66.1,66.07,66.09,23853.0,59.6456,59.6546,59.6275,59.6456,23853.0
2017-06-28 13:30:00,66.09,66.1,66.06,66.06,14150.0,59.6456,59.6546,59.6185,59.6185,14150.0
2017-06-28 13:35:00,66.06,66.09,66.04,66.06,19570.0,59.6185,59.6456,59.6004,59.6185,19570.0
2017-06-28 13:40:00,66.06,66.06,66.01,66.03,15506.0,59.6185,59.6185,59.5734,59.5914,15506.0
2017-06-28 13:45:00,66.03,66.12,66.01,66.12,38954.0,59.5914,59.6726,59.5734,59.6726,38954.0
2017-06-28 13:50:00,66.11,66.19,66.08,66.19,45829.0,59.6636,59.7358,59.6365,59.7358,45829.0
2017-06-28 13:55:00,66.19,66.2,66.12,66.12,38611.0,59.7358,59.7448,59.6726,59.6726,38611.0
2017-06-28 14:00:00,66.12,66.15,66.09,66.11,27460.0,59.6726,59.6997,59.6456,59.6636,27460.0
2017-06-28 14:05:00,66.12,66.14,66.07,66.07,22723.0,59.6726,59.6907,59.6275,59.6275,22723.0
2017-06-28 14:10:00,66.07,66.12,66.03,66.11,29029.0,59.6275,59.6726,59.5914,59.6636,29029.0
2017-06-28 14:15:00,66.11,66.12,66.07,66.08,13722.0,59.6636,59.6726,59.6275,59.6365,13722.0
2017-06-28 14:20:00,66.08,66.13,66.03,66.06,53520.0,59.6365,59.6817,59.5914,59.6185,53520.0
2017-06-28 14:25:00,66.06,66.1,66.04,66.04,22093.0,59.6185,59.6546,59.6004,59.6004,22093.0
2017-06-28 14:30:00,66.03,66.1,66.01,66.08,56533.0,59.5914,59.6546,59.5734,59.6365,56533.0
2017-06-28 14:35:00,66.07,66.08,66.01,66.02,27275.0,59.6275,59.6365,59.5734,59.5824,27275.0
2017-06-28 14:40:00,66.01,66.06,66.01,66.06,39257.0,59.5734,59.6185,59.5734,59.6185,39257.0
2017-06-28 14:45:00,66.05,66.06,65.99,66.01,32074.0,59.6095,59.6185,59.5553,59.5734,32074.0
2017-06-28 14:50:00,66.01,66.01,65.93,65.94,11437.0,59.5734,59.5734,59.5012,59.5102,11437.0
2017-06-28 14:55:00,65.94,66.02,65.93,66.02,43800.0,59.5102,59.5824,59.5012,59.5824,43800.0
2017-06-28 15:00:00,66.02,66.05,66.01,66.03,38504.0,59.5824,59.6095,59.5734,59.5914,38504.0
2017-06-28 15:05:00,66.02,66.1,66.02,66.09,34780.0,59.5824,59.6546,59.5824,59.6456,34780.0
2017-06-28 15:10:00,66.08,66.16,66.06,66.15,46903.0,59.6365,59.7087,59.6185,59.6997,46903.0
2017-06-28 15:15:00,66.16,66.2,66.15,66.19,37760.0,59.7087,59.7448,59.6997,59.7358,37760.0
2017-06-28 15:20:00,66.19,66.19,66.12,66.13,27364.0,59.7358,59.7358,59.6726,59.6817,27364.0
2017-06-28 15:25:00,66.12,66.19,66.12,66.19,31892.0,59.6726,59.7358,59.6726,59.7358,31892.0
2017-06-28 15:30:00,66.19,66.26,66.18,66.26,41304.0,59.7358,59.799,59.7268,59.799,41304.0
2017-06-28 15:35:00,66.26,66.27,66.23,66.23,45158.0,59.799,59.808,59.7719,59.7719,45158.0
2017-06-28 15:40:00,66.23,66.25,66.21,66.22,48888.0,59.7719,59.79,59.7539,59.7629,48888.0
2017-06-28 15:45:00,66.22,66.23,66.18,66.19,55112.0,59.7629,59.7719,59.7268,59.7358,55112.0
2017-06-28 15:50:00,66.18,66.2,66.14,66.16,84731.0,59.7268,59.7448,59.6907,59.7087,84731.0
2017-06-28 15:55:00,66.16,66.17,66.1,66.12,155884.0,59.7087,59.7178,59.6546,59.6726,155884.0
2017-06-29 09:30:00,66.64,66.73,66.41,66.5,31527.0,60.1419,60.2232,59.9344,60.0156,31527.0
2017-06-29 09:35:00,66.45,66.53,66.4,66.5,16451.0,59.9705,60.0427,59.9253,60.0156,16451.0
2017-06-29 09:40:00,66.52,66.54,66.4,66.42,25040.0,60.0336,60.0517,59.9253,59.9434,25040.0
2017-06-29 09:45:00,66.42,66.45,66.15,66.17,20427.0,59.9434,59.9705,59.6997,59.7178,20427.0
2017-06-29 09:50:00,66.16,66.3,66.1,66.27,41146.0,59.7087,59.8351,59.6546,59.808,41146.0
2017-06-29 09:55:00,66.27,66.3,66.17,66.21,25550.0,59.808,59.8351,59.7178,59.7539,25550.0
2017-06-29 10:00:00,66.21,66.21,66.01,66.02,39940.0,59.7539,59.7539,59.5734,59.5824,39940.0
2017-06-29 10:05:00,66.02,66.02,65.81,65.84,29853.0,59.5824,59.5824,59.3929,59.4199,29853.0
2017-06-29 10:10:00,65.83,65.87,65.77,65.86,26431.0,59.4109,59.447,59.3568,59.438,26431.0
2017-06-29 10:15:00,65.86,65.94,65.85,65.93,23047.0,59.438,59.5102,59.429,59.5012,23047.0
2017-06-29 10:20:00,65.94,66.1,65.94,66.02,21658.0,59.5102,59.6546,59.5102,59.5824,21658.0
2017-06-29 10:25:00,66.02,66.07,65.97,66.06,12264.0,59.5824,59.6275,59.5373,59.6185,12264.0
2017-06-29 10:30:00,66.06,66.06,65.97,65.97,16395.0,59.6185,59.6185,59.5373,59.5373,16395.0
2017-06-29 10:35:00,65.98,65.98,65.92,65.93,11878.0,59.5463,59.5463,59.4921,59.5012,11878.0
2017-06-29 10:40:00,65.94,66.06,65.94,66.04,14927.0,59.5102,59.6185,59.5102,59.6004,14927.0
2017-06-29 10:45:00,66.05,66.07,66.0,66.06,13466.0,59.6095,59.6275,59.5643,59.6185,13466.0
2017-06-29 10:50:00,66.06,66.15,66.02,66.12,32154.0,59.6185,59.6997,59.5824,59.6726,32154.0
2017-06-29 10:55:00,66.12,66.15,66.07,66.1,19718.0,59.6726,59.6997,59.6275,59.6546,19718.0
2017-06-29 11:00:00,66.1,66.14,66.08,66.11,18733.0,59.6546,59.6907,59.6365,59.6636,18733.0
2017-06-29 11:05:00,66.1,66.15,66.08,66.11,48946.0,59.6546,59.6997,59.6365,59.6636,48946.0
2017-06-29 11:10:00,66.11,66.14,66.07,66.1,51499.0,59.6636,59.6907,59.6275,59.6546,51499.0
2017-06-29 11:15:00,66.1,66.15,66.07,66.12,35699.0,59.6546,59.6997,59.6275,59.6726,35699.0
2017-06-29 11:20:00,66.12,66.16,66.08,66.12,19266.0,59.6726,59.7087,59.6365,59.6726,19266.0
2017-06-29 11:25:00,66.12,66.12,66.07,66.1,24032.0,59.6726,59.6726,59.6275,59.6546,24032.0
2017-06-29 11:30:00,66.11,66.11,65.99,66.03,126138.0,59.6636,59.6636,59.5553,59.5914,126138.0
2017-06-29 11:35:00,66.02,66.08,66.0,66.0,23743.0,59.5824,59.6365,59.5643,59.5643,23743.0
2017-06-29 11:40:00,66.01,66.06,65.97,65.99,35674.0,59.5734,59.6185,59.5373,59.5553,35674.0
2017-06-29 11:45:00,65.98,66.04,65.97,65.97,12314.0,59.5463,59.6004,59.5373,59.5373,12314.0
2017-06-29 11:50:00,65.96,66.01,65.95,65.96,37611.0,59.5282,59.5734,59.5192,59.5282,37611.0
2017-06-29 11:55:00,65.95,66.01,65.87,65.87,30898.0,59.5192,59.5734,59.447,59.447,30898.0
2017-06-29 12:00:00,65.87,65.88,65.73,65.73,22266.0,59.447,59.456,59.3207,59.3207,22266.0
2017-06-29 12:05:00,65.74,65.83,65.73,65.78,16656.0,59.3297,59.4109,59.3207,59.3658,16656.0
2017-06-29 12:10:00,65.79,65.84,65.78,65.8,9813.0,59.3748,59.4199,59.3658,59.3838,9813.0
2017-06-29 12:15:00,65.78,65.82,65.74,65.79,19312.0,59.3658,59.4019,59.3297,59.3748,19312.0
2017-06-29 12:20:00,65.8,65.84,65.77,65.79,9644.0,59.3838,59.4199,59.3568,59.3748,9644.0
2017-06-29 12:25:00,65.8,65.81,65.77,65.78,13983.0,59.3838,59.3929,59.3568,59.3658,13983.0
2017-06-29 12:30:00,65.78,65.81,65.72,65.74,25890.0,59.3658,59.3929,59.3116,59.3297,25890.0
2017-06-29 12:35:00,65.75,65.82,65.74,65.76,27277.0,59.3387,59.4019,59.3297,59.3477,27277.0
2017-06-29 12:40:00,65.76,65.8,65.71,65.8,14672.0,59.3477,59.3838,59.3026,59.3838,14672.0
2017-06-29 12:45:00,65.8,65.81,65.74,65.75,37144.0,59.3838,59.3929,59.3297,59.3387,37144.0
2017-06-29 12:50:00,65.75,65.8,65.74,65.78,45904.0,59.3387,59.3838,59.3297,59.3658,45904.0
2017-06-29 12:55:00,65.78,65.81,65.73,65.78,27726.0,59.3658,59.3929,59.3207,59.3658,27726.0
2017-06-29 13:00:00,65.77,65.83,65.74,65.77,37539.0,59.3568,59.4109,59.3297,59.3568,37539.0
2017-06-29 13:05:00,65.77,65.81,65.73,65.76,62408.0,59.3568,59.3929,59.3207,59.3477,62408.0
2017-06-29 13:10:00,65.75,65.8,65.71,65.75,67184.0,59.3387,59.3838,59.3026,59.3387,67184.0
2017-06-29 13:15:00,65.74,65.8,65.72,65.76,58674.0,59.3297,59.3838,59.3116,59.3477,58674.0
2017-06-29 13:20:00,65.75,65.8,65.71,65.72,79760.0,59.3387,59.3838,59.3026,59.3116,79760.0
2017-06-29 13:25:00,65.72,65.78,65.64,65.64,99192.0,59.3116,59.3658,59.2394,59.2394,99192.0
2017-06-29 13:30:00,65.66,65.91,65.66,65.89,65244.0,59.2575,59.4831,59.2575,59.4651,65244.0
2017-06-29 13:35:00,65.89,65.9,65.78,65.81,16550.0,59.4651,59.4741,59.3658,59.3929,16550.0
2017-06-29 13:40:00,65.83,65.85,65.81,65.83,10034.0,59.4109,59.429,59.3929,59.4109,10034.0
2017-06-29 13:45:00,65.83,65.89,65.8,65.87,19749.0,59.4109,59.4651,59.3838,59.447,19749.0
2017-06-29 13:50:00,65.89,65.95,65.85,65.94,46451.0,59.4651,59.5192,59.429,59.5102,46451.0
2017-06-29 13:55:00,65.93,65.98,65.89,65.92,13583.0,59.5012,59.5463,59.4651,59.4921,13583.0
2017-06-29 14:00:00,65.91,65.91,65.8,65.8,107199.0,59.4831,59.4831,59.3838,59.3838,107199.0
2017-06-29 14:05:00,65.81,65.9,65.8,65.8,60860.0,59.3929,59.4741,59.3838,59.3838,60860.0
2017-06-29 14:10:00,65.79,65.88,65.78,65.87,24485.0,59.3748,59.456,59.3658,59.447,24485.0
2017-06-29 14:15:00,65.88,65.88,65.8,65.84,12955.0,59.456,59.456,59.3838,59.4199,12955.0
2017-06-29 14:20:00,65.83,65.88,65.81,65.81,40226.0,59.4109,59.456,59.3929,59.3929,40226.0
2017-06-29 14:25:00,65.82,65.89,65.81,65.89,11053.0,59.4019,59.4651,59.3929,59.4651,11053.0
2017-06-29 14:30:00,65.88,65.89,65.83,65.85,9747.0,59.456,59.4651,59.4109,59.429,9747.0
2017-06-29 14:35:00,65.86,65.86,65.82,65.85,9194.0,59.438,59.438,59.4019,59.429,9194.0
2017-06-29 14:40:00,65.84,65.92,65.83,65.91,10973.0,59.4199,59.4921,59.4109,59.4831,10973.0
2017-06-29 14:45:00,65.9,65.9,65.85,65.89,11852.0,59.4741,59.4741,59.429,59.4651,11852.0
2017-06-29 14:50:00,65.9,65.94,65.88,65.94,7961.0,59.4741,59.5102,59.456,59.5102,7961.0
2017-06-29 14:55:00,65.93,65.95,65.88,65.95,13190.0,59.5012,59.5192,59.456,59.5192,13190.0
2017-06-29 15:00:00,65.95,66.01,65.94,65.95,19749.0,59.5192,59.5734,59.5102,59.5192,19749.0
2017-06-29 15:05:00,65.95,66.01,65.94,65.99,12436.0,59.5192,59.5734,59.5102,59.5553,12436.0
2017-06-29 15:10:00,65.98,66.0,65.92,65.97,14185.0,59.5463,59.5643,59.4921,59.5373,14185.0
2017-06-29 15:15:00,65.96,66.0,65.96,65.99,14737.0,59.5282,59.5643,59.5282,59.5553,14737.0
2017-06-29 15:20:00,65.98,66.01,65.95,65.98,15909.0,59.5463,59.5734,59.5192,59.5463,15909.0
2017-06-29 15:25:00,65.98,65.98,65.91,65.94,16985.0,59.5463,59.5463,59.4831,59.5102,16985.0
2017-06-29 15:30:00,65.94,66.03,65.94,66.03,17739.0,59.5102,59.5914,59.5102,59.5914,17739.0
2017-06-29 15:35:00,66.03,66.08,66.01,66.08,26825.0,59.5914,59.6365,59.5734,59.6365,26825.0
2017-06-29 15:40:00,66.07,66.07,65.98,65.98,31589.0,59.6275,59.6275,59.5463,59.5463,31589.0
2017-06-29 15:45:00,65.98,65.99,65.91,65.92,28155.0,59.5463,59.5553,59.4831,59.4921,28155.0
2017-06-29 15:50:00,65.92,65.93,65.85,65.86,57006.0,59.4921,59.5012,59.429,59.438,57006.0
2017-06-29 15:55:00,65.87,65.89,65.82,65.85,105092.0,59.447,59.4651,59.4019,59.429,105092.0
2017-06-30 09:30:00,65.91,66.19,65.91,66.06,30918.0,59.4831,59.7358,59.4831,59.6185,30918.0
2017-06-30 09:35:00,66.11,66.11,65.71,65.84,81266.0,59.6636,59.6636,59.3026,59.4199,81266.0
2017-06-30 09:40:00,65.87,65.97,65.85,65.96,15627.0,59.447,59.5373,59.429,59.5282,15627.0
2017-06-30 09:45:00,65.94,66.1,65.92,66.04,8068.0,59.5102,59.6546,59.4921,59.6004,8068.0
2017-06-30 09:50:00,66.04,66.07,65.97,66.05,10232.0,59.6004,59.6275,59.5373,59.6095,10232.0
2017-06-30 09:55:00,66.02,66.02,65.89,65.95,79948.0,59.5824,59.5824,59.4651,59.5192,79948.0
2017-06-30 10:00:00,65.97,66.01,65.87,66.01,115331.0,59.5373,59.5734,59.447,59.5734,115331.0
2017-06-30 10:05:00,66.02,66.19,65.86,66.19,41134.0,59.5824,59.7358,59.438,59.7358,41134.0
2017-06-30 10:10:00,66.2,66.21,65.95,66.01,14792.0,59.7448,59.7539,59.5192,59.5734,14792.0
2017-06-30 10:15:00,66.01,66.13,66.01,66.03,4128.0,59.5734,59.6817,59.5734,59.5914,4128.0
2017-06-30 10:20:00,66.03,66.07,65.95,65.96,10553.0,59.5914,59.6275,59.5192,59.5282,10553.0
2017-06-30 10:25:00,65.99,66.01,65.86,65.93,16407.0,59.5553,59.5734,59.438,59.5012,16407.0
2017-06-30 10:30:00,65.97,65.99,65.91,65.95,9078.0,59.5373,59.5553,59.4831,59.5192,9078.0
2017-06-30 10:35:00,66.0,66.02,65.9,65.93,13446.0,59.5643,59.5824,59.4741,59.5012,13446.0
2017-06-30 10:40:00,65.93,66.01,65.92,65.93,25873.0,59.5012,59.5734,59.4921,59.5012,25873.0
2017-06-30 10:45:00,65.93,65.97,65.88,65.88,75055.0,59.5012,59.5373,59.456,59.456,75055.0
2017-06-30 10:50:00,65.91,65.94,65.87,65.93,22669.0,59.4831,59.5102,59.447,59.5012,22669.0
2017-06-30 10:55:00,65.91,65.97,65.9,65.94,13685.0,59.4831,59.5373,59.4741,59.5102,13685.0
2017-06-30 11:00:00,65.94,65.96,65.88,65.91,17276.0,59.5102,59.5282,59.456,59.4831,17276.0
2017-06-30 11:05:00,65.91,65.97,65.9,65.93,29107.0,59.4831,59.5373,59.4741,59.5012,29107.0
2017-06-30 11:10:00,65.92,65.98,65.92,65.98,11740.0,59.4921,59.5463,59.4921,59.5463,11740.0
2017-06-30 11:15:00,65.97,66.01,65.96,66.01,14866.0,59.5373,59.5734,59.5282,59.5734,14866.0
2017-06-30 11:20:00,66.01,66.11,66.01,66.08,17478.0,59.5734,59.6636,59.5734,59.6365,17478.0
2017-06-30 11:25:00,66.08,66.11,66.0,66.0,46475.0,59.6365,59.6636,59.5643,59.5643,46475.0
2017-06-30 11:30:00,65.99,66.02,65.97,66.01,14071.0,59.5553,59.5824,59.5373,59.5734,14071.0
2017-06-30 11:35:00,66.02,66.04,66.01,66.04,9748.0,59.5824,59.6004,59.5734,59.6004,9748.0
2017-06-30 11:40:00,66.05,66.08,66.03,66.08,10092.0,59.6095,59.6365,59.5914,59.6365,10092.0
2017-06-30 11:45:00,66.08,66.12,66.07,66.11,9576.0,59.6365,59.6726,59.6275,59.6636,9576.0
2017-06-30 11:50:00,66.1,66.16,66.1,66.15,7320.0,59.6546,59.7087,59.6546,59.6997,7320.0
2017-06-30 11:55:00,66.16,66.18,66.14,66.16,17813.0,59.7087,59.7268,59.6907,59.7087,17813.0
2017-06-30 12:00:00,66.16,66.17,66.14,66.17,10654.0,59.7087,59.7178,59.6907,59.7178,10654.0
2017-06-30 12:05:00,66.17,66.18,66.15,66.17,16655.0,59.7178,59.7268,59.6997,59.7178,16655.0
2017-06-30 12:10:00,66.16,66.22,66.16,66.22,8062.0,59.7087,59.7629,59.7087,59.7629,8062.0
2017-06-30 12:15:00,66.22,66.25,66.17,66.18,23475.0,59.7629,59.79,59.7178,59.7268,23475.0
2017-06-30 12:20:00,66.18,66.19,66.17,66.19,29512.0,59.7268,59.7358,59.7178,59.7358,29512.0
2017-06-30 12:25:00,66.19,66.19,66.17,66.17,11110.0,59.7358,59.7358,59.7178,59.7178,11110.0
2017-06-30 12:30:00,66.17,66.17,66.15,66.16,5393.0,59.7178,59.7178,59.6997,59.7087,5393.0
2017-06-30 12:35:00,66.17,66.2,66.16,66.17,12957.0,59.7178,59.7448,59.7087,59.7178,12957.0
2017-06-30 12:40:00,66.16,66.17,66.13,66.15,10304.0,59.7087,59.7178,59.6817,59.6997,10304.0
2017-06-30 12:45:00,66.15,66.16,66.1,66.11,11273.0,59.6997,59.7087,59.6546,59.6636,11273.0
2017-06-30 12:50:00,66.1,66.12,66.06,66.06,12188.0,59.6546,59.6726,59.6185,59.6185,12188.0
2017-06-30 12:55:00,66.07,66.07,66.01,66.03,12804.0,59.6275,59.6275,59.5734,59.5914,12804.0
2017-06-30 13:00:00,66.03,66.05,65.91,65.92,12361.0,59.5914,59.6095,59.4831,59.4921,12361.0
2017-06-30 13:05:00,65.93,66.0,65.91,65.98,28185.0,59.5012,59.5643,59.4831,59.5463,28185.0
2017-06-30 13:10:00,65.96,66.0,65.95,65.99,8372.0,59.5282,59.5643,59.5192,59.5553,8372.0
2017-06-30 13:15:00,65.99,66.02,65.98,65.98,6995.0,59.5553,59.5824,59.5463,59.5463,6995.0
2017-06-30 13:20:00,65.99,66.01,65.94,65.97,8427.0,59.5553,59.5734,59.5102,59.5373,8427.0
2017-06-30 13:25:00,65.97,66.01,65.96,66.01,7482.0,59.5373,59.5734,59.5282,59.5734,7482.0
2017-06-30 13:30:00,66.0,66.0,65.92,65.95,39521.0,59.5643,59.5643,59.4921,59.5192,39521.0
2017-06-30 13:35:00,65.95,65.99,65.95,65.97,7487.0,59.5192,59.5553,59.5192,59.5373,7487.0
2017-06-30 13:40:00,65.96,65.98,65.96,65.97,7518.0,59.5282,59.5463,59.5282,59.5373,7518.0
2017-06-30 13:45:00,65.97,65.99,65.96,65.97,9280.0,59.5373,59.5553,59.5282,59.5373,9280.0
2017-06-30 13:50:00,65.97,66.01,65.95,65.99,19872.0,59.5373,59.5734,59.5192,59.5553,19872.0
2017-06-30 13:55:00,65.99,66.01,65.93,65.93,9203.0,59.5553,59.5734,59.5012,59.5012,9203.0
2017-06-30 14:00:00,65.92,65.93,65.81,65.83,23617.0,59.4921,59.5012,59.3929,59.4109,23617.0
2017-06-30 14:05:00,65.83,65.89,65.81,65.87,22452.0,59.4109,59.4651,59.3929,59.447,22452.0
2017-06-30 14:10:00,65.87,65.9,65.84,65.88,13927.0,59.447,59.4741,59.4199,59.456,13927.0
2017-06-30 14:15:00,65.88,65.88,65.84,65.87,9128.0,59.456,59.456,59.4199,59.447,9128.0
2017-06-30 14:20:00,65.87,65.91,65.85,65.9,43284.0,59.447,59.4831,59.429,59.4741,43284.0
2017-06-30 14:25:00,65.9,65.9,65.86,65.9,19992.0,59.4741,59.4741,59.438,59.4741,19992.0
2017-06-30 14:30:00,65.9,65.9,65.85,65.88,15525.0,59.4741,59.4741,59.429,59.456,15525.0
2017-06-30 14:35:00,65.89,65.92,65.86,65.88,11072.0,59.4651,59.4921,59.438,59.456,11072.0
2017-06-30 14:40:00,65.89,65.9,65.85,65.89,13058.0,59.4651,59.4741,59.429,59.4651,13058.0
2017-06-30 14:45:00,65.89,65.94,65.88,65.94,6630.0,59.4651,59.5102,59.456,59.5102,6630.0
2017-06-30 14:50:00,65.94,66.0,65.93,65.99,12566.0,59.5102,59.5643,59.5012,59.5553,12566.0
2017-06-30 14:55:00,65.98,66.06,65.98,66.04,15803.0,59.5463,59.6185,59.5463,59.6004,15803.0
2017-06-30 15:00:00,66.04,66.09,66.02,66.08,13370.0,59.6004,59.6456,59.5824,59.6365,13370.0
2017-06-30 15:05:00,66.08,66.1,66.05,66.06,13252.0,59.6365,59.6546,59.6095,59.6185,13252.0
2017-06-30 15:10:00,66.07,66.08,66.04,66.05,16612.0,59.6275,59.6365,59.6004,59.6095,16612.0
2017-06-30 15:15:00,66.05,66.05,66.01,66.03,18569.0,59.6095,59.6095,59.5734,59.5914,18569.0
2017-06-30 15:20:00,66.04,66.07,66.03,66.06,16901.0,59.6004,59.6275,59.5914,59.6185,16901.0
2017-06-30 15:25:00,66.06,66.1,66.06,66.07,15663.0,59.6185,59.6546,59.6185,59.6275,15663.0
2017-06-30 15:30:00,66.07,66.11,66.07,66.11,18630.0,59.6275,59.6636,59.6275,59.6636,18630.0
2017-06-30 15:35:00,66.11,66.13,66.09,66.09,25581.0,59.6636,59.6817,59.6456,59.6456,25581.0
2017-06-30 15:40:00,66.09,66.12,66.08,66.1,24648.0,59.6456,59.6726,59.6365,59.6546,24648.0
2017-06-30 15:45:00,66.11,66.19,66.1,66.18,50828.0,59.6636,59.7358,59.6546,59.7268,50828.0
2017-06-30 15:50:00,66.18,66.18,66.1,66.14,45301.0,59.7268,59.7268,59.6546,59.6907,45301.0
2017-06-30 15:55:00,66.13,66.13,65.91,65.93,155529.0,59.6817,59.6817,59.4831,59.5012,155529.0
2017-07-03 09:30:00,66.07,66.46,65.95,66.46,85337.0,59.6275,59.9795,59.5192,59.9795,85337.0
2017-07-03 09:35:00,66.42,66.53,66.31,66.45,16658.0,59.9434,60.0427,59.8441,59.9705,16658.0
2017-07-03 09:40:00,66.45,66.51,66.37,66.4,16731.0,59.9705,60.0246,59.8983,59.9253,16731.0
2017-07-03 09:45:00,66.39,66.47,66.34,66.45,20484.0,59.9163,59.9885,59.8712,59.9705,20484.0
2017-07-03 09:50:00,66.45,66.45,66.36,66.4,18808.0,59.9705,59.9705,59.8892,59.9253,18808.0
2017-07-03 09:55:00,66.4,66.43,66.38,66.4,26046.0,59.9253,59.9524,59.9073,59.9253,26046.0
2017-07-03 10:00:00,66.4,66.47,66.38,66.45,22289.0,59.9253,59.9885,59.9073,59.9705,22289.0
2017-07-03 10:05:00,66.45,66.61,66.45,66.61,18461.0,59.9705,60.1149,59.9705,60.1149,18461.0
2017-07-03 10:10:00,66.61,66.71,66.57,66.66,21245.0,60.1149,60.2051,60.0788,60.16,21245.0
2017-07-03 10:15:00,66.65,66.65,66.55,66.56,13314.0,60.151,60.151,60.0607,60.0697,13314.0
2017-07-03 10:20:00,66.58,66.66,66.58,66.65,15778.0,60.0878,60.16,60.0878,60.151,15778.0
2017-07-03 10:25:00,66.65,66.67,66.63,66.66,17937.0,60.151,60.169,60.1329,60.16,17937.0
2017-07-03 10:30:00,66.66,66.67,66.59,66.59,15702.0,60.16,60.169,60.0968,60.0968,15702.0
2017-07-03 10:35:00,66.59,66.65,66.59,66.64,14440.0,60.0968,60.151,60.0968,60.1419,14440.0
2017-07-03 10:40:00,66.63,66.63,66.59,66.61,10314.0,60.1329,60.1329,60.0968,60.1149,10314.0
2017-07-03 10:45:00,66.61,66.8,66.6,66.78,74810.0,60.1149,60.2863,60.1058,60.2683,74810.0
2017-07-03 10:50:00,66.78,66.84,66.76,66.8,15470.0,60.2683,60.3224,60.2502,60.2863,15470.0
2017-07-03 10:55:00,66.79,66.9,66.79,66.84,113669.0,60.2773,60.3766,60.2773,60.3224,113669.0
2017-07-03 11:00:00,66.85,66.88,66.83,66.84,21427.0,60.3314,60.3585,60.3134,60.3224,21427.0
2017-07-03 11:05:00,66.86,66.86,66.71,66.71,56278.0,60.3405,60.3405,60.2051,60.2051,56278.0
2017-07-03 11:10:00,66.71,66.72,66.64,66.68,19741.0,60.2051,60.2141,60.1419,60.178,19741.0
2017-07-03 11:15:00,66.69,66.77,66.67,66.67,22203.0,60.1871,60.2593,60.169,60.169,22203.0
2017-07-03 11:20:00,66.66,66.68,66.64,66.68,20310.0,60.16,60.178,60.1419,60.178,20310.0
2017-07-03 11:25:00,66.68,66.7,66.65,66.67,14300.0,60.178,60.1961,60.151,60.169,14300.0
2017-07-03 11:30:00,66.67,66.67,66.63,66.63,27847.0,60.169,60.169,60.1329,60.1329,27847.0
2017-07-03 11:35:00,66.64,66.64,66.56,66.61,20312.0,60.1419,60.1419,60.0697,60.1149,20312.0
2017-07-03 11:40:00,66.61,66.68,66.6,66.66,31936.0,60.1149,60.178,60.1058,60.16,31936.0
2017-07-03 11:45:00,66.65,66.68,66.65,66.66,19029.0,60.151,60.178,60.151,60.16,19029.0
2017-07-03 11:50:00,66.66,66.68,66.64,66.65,24481.0,60.16,60.178,60.1419,60.151,24481.0
2017-07-03 11:55:00,66.65,66.67,66.63,66.63,20136.0,60.151,60.169,60.1329,60.1329,20136.0
2017-07-03 12:00:00,66.64,66.66,66.57,66.61,71018.0,60.1419,60.16,60.0788,60.1149,71018.0
2017-07-03 12:05:00,66.61,66.61,66.42,66.46,28596.0,60.1149,60.1149,59.9434,59.9795,28596.0
2017-07-03 12:10:00,66.45,66.45,66.31,66.34,36749.0,59.9705,59.9705,59.8441,59.8712,36749.0
2017-07-03 12:15:00,66.35,66.42,66.28,66.42,37132.0,59.8802,59.9434,59.817,59.9434,37132.0
2017-07-03 12:20:00,66.42,66.59,66.41,66.59,65938.0,59.9434,60.0968,59.9344,60.0968,65938.0
2017-07-03 12:25:00,66.58,66.62,66.55,66.62,71523.0,60.0878,60.1239,60.0607,60.1239,71523.0
2017-07-03 12:30:00,66.62,66.67,66.59,66.62,75699.0,60.1239,60.169,60.0968,60.1239,75699.0
2017-07-03 12:35:00,66.62,66.81,66.62,66.81,46318.0,60.1239,60.2953,60.1239,60.2953,46318.0
2017-07-03 12:40:00,66.82,66.83,66.67,66.67,81800.0,60.3044,60.3134,60.169,60.169,81800.0
2017-07-03 12:45:00,66.67,66.67,66.62,66.66,56840.0,60.169,60.169,60.1239,60.16,56840.0
2017-07-03 12:50:00,66.66,66.71,66.66,66.7,71462.0,60.16,60.2051,60.16,60.1961,71462.0
2017-07-03 12:55:00,66.7,66.76,66.67,66.7,126652.0,60.1961,60.2502,60.169,60.1961,126652.0
2017-07-05 09:30:00,66.66,66.89,66.55,66.55,90573.0,60.16,60.3675,60.0607,60.0607,90573.0
2017-07-05 09:35:00,66.55,66.55,66.19,66.27,34823.0,60.0607,60.0607,59.7358,59.808,34823.0
2017-07-05 09:40:00,66.29,66.63,66.24,66.6,50854.0,59.8261,60.1329,59.7809,60.1058,50854.0
2017-07-05 09:45:00,66.59,66.63,66.45,66.54,29884.0,60.0968,60.1329,59.9705,60.0517,29884.0
2017-07-05 09:50:00,66.55,66.56,66.35,66.38,27091.0,60.0607,60.0697,59.8802,59.9073,27091.0
2017-07-05 09:55:00,66.38,66.39,66.24,66.28,32840.0,59.9073,59.9163,59.7809,59.817,32840.0
2017-07-05 10:00:00,66.27,66.27,66.03,66.12,60419.0,59.808,59.808,59.5914,59.6726,60419.0
2017-07-05 10:05:00,66.1,66.12,65.97,66.08,72154.0,59.6546,59.6726,59.5373,59.6365,72154.0
2017-07-05 10:10:00,66.08,66.13,66.06,66.11,37947.0,59.6365,59.6817,59.6185,59.6636,37947.0
2017-07-05 10:15:00,66.12,66.18,66.12,66.13,15424.0,59.6726,59.7268,59.6726,59.6817,15424.0
2017-07-05 10:20:00,66.13,66.25,66.13,66.23,29985.0,59.6817,59.79,59.6817,59.7719,29985.0
2017-07-05 10:25:00,66.24,66.27,66.23,66.25,19170.0,59.7809,59.808,59.7719,59.79,19170.0
2017-07-05 10:30:00,66.25,66.26,66.19,66.25,26585.0,59.79,59.799,59.7358,59.79,26585.0
2017-07-05 10:35:00,66.25,66.33,66.25,66.33,20718.0,59.79,59.8622,59.79,59.8622,20718.0
2017-07-05 10:40:00,66.33,66.4,66.33,66.37,23782.0,59.8622,59.9253,59.8622,59.8983,23782.0
2017-07-05 10:45:00,66.37,66.38,66.29,66.3,22100.0,59.8983,59.9073,59.8261,59.8351,22100.0
2017-07-05 10:50:00,66.3,66.55,66.29,66.55,23081.0,59.8351,60.0607,59.8261,60.0607,23081.0
2017-07-05 10:55:00,66.54,66.61,66.52,66.6,15003.0,60.0517,60.1149,60.0336,60.1058,15003.0
2017-07-05 11:00:00,66.61,66.66,66.57,66.61,18389.0,60.1149,60.16,60.0788,60.1149,18389.0
2017-07-05 11:05:00,66.61,66.65,66.55,66.58,19229.0,60.1149,60.151,60.0607,60.0878,19229.0
2017-07-05 11:10:00,66.57,66.57,66.49,66.55,20117.0,60.0788,60.0788,60.0066,60.0607,20117.0
2017-07-05 11:15:00,66.55,66.56,66.49,66.52,25148.0,60.0607,60.0697,60.0066,60.0336,25148.0
2017-07-05 11:20:00,66.52,66.54,66.45,66.53,19039.0,60.0336,60.0517,59.9705,60.0427,19039.0
2017-07-05 11:25:00,66.53,66.57,66.49,66.56,42290.0,60.0427,60.0788,60.0066,60.0697,42290.0
2017-07-05 11:30:00,66.56,66.57,66.52,66.54,16840.0,60.0697,60.0788,60.0336,60.0517,16840.0
2017-07-05 11:35:00,66.53,66.53,66.42,66.42,17309.0,60.0427,60.0427,59.9434,59.9434,17309.0
2017-07-05 11:40:00,66.42,66.46,66.37,66.37,13922.0,59.9434,59.9795,59.8983,59.8983,13922.0
2017-07-05 11:45:00,66.37,66.4,66.33,66.35,15485.0,59.8983,59.9253,59.8622,59.8802,15485.0
2017-07-05 11:50:00,66.36,66.39,66.32,66.39,11867.0,59.8892,59.9163,59.8531,59.9163,11867.0
2017-07-05 11:55:00,66.39,66.42,66.35,66.36,16361.0,59.9163,59.9434,59.8802,59.8892,16361.0
2017-07-05 12:00:00,66.37,66.38,66.32,66.35,16976.0,59.8983,59.9073,59.8531,59.8802,16976.0
2017-07-05 12:05:00,66.34,66.35,66.32,66.35,10452.0,59.8712,59.8802,59.8531,59.8802,10452.0
2017-07-05 12:10:00,66.34,66.35,66.28,66.3,19186.0,59.8712,59.8802,59.817,59.8351,19186.0
2017-07-05 12:15:00,66.31,66.33,66.3,66.33,8608.0,59.8441,59.8622,59.8351,59.8622,8608.0
2017-07-05 12:20:00,66.33,66.35,66.28,66.31,21978.0,59.8622,59.8802,59.817,59.8441,21978.0
2017-07-05 12:25:00,66.31,66.32,66.25,66.26,11712.0,59.8441,59.8531,59.79,59.799,11712.0
2017-07-05 12:30:00,66.26,66.33,66.24,66.31,19340.0,59.799,59.8622,59.7809,59.8441,19340.0
2017-07-05 12:35:00,66.31,66.37,66.31,66.33,25857.0,59.8441,59.8983,59.8441,59.8622,25857.0
2017-07-05 12:40:00,66.34,66.36,66.31,66.35,20282.0,59.8712,59.8892,59.8441,59.8802,20282.0
2017-07-05 12:45:00,66.36,66.37,66.34,66.34,21996.0,59.8892,59.8983,59.8712,59.8712,21996.0
2017-07-05 12:50:00,66.34,66.36,66.31,66.31,17897.0,59.8712,59.8892,59.8441,59.8441,17897.0
2017-07-05 12:55:00,66.31,66.34,66.29,66.34,19203.0,59.8441,59.8712,59.8261,59.8712,19203.0
2017-07-05 13:00:00,66.34,66.37,66.32,66.36,24901.0,59.8712,59.8983,59.8531,59.8892,24901.0
2017-07-05 13:05:00,66.36,66.39,66.35,66.38,22041.0,59.8892,59.9163,59.8802,59.9073,22041.0
2017-07-05 13:10:00,66.38,66.38,66.34,66.36,30634.0,59.9073,59.9073,59.8712,59.8892,30634.0
2017-07-05 13:15:00,66.37,66.48,66.36,66.46,48677.0,59.8983,59.9975,59.8892,59.9795,48677.0
2017-07-05 13:20:00,66.47,66.48,66.46,66.48,19768.0,59.9885,59.9975,59.9795,59.9975,19768.0
2017-07-05 13:25:00,66.49,66.57,66.48,66.56,31889.0,60.0066,60.0788,59.9975,60.0697,31889.0
2017-07-05 13:30:00,66.56,66.59,66.55,66.58,31137.0,60.0697,60.0968,60.0607,60.0878,31137.0
2017-07-05 13:35:00,66.58,66.59,66.56,66.58,15995.0,60.0878,60.0968,60.0697,60.0878,15995.0
2017-07-05 13:40:00,66.58,66.59,66.48,66.48,28233.0,60.0878,60.0968,59.9975,59.9975,28233.0
2017-07-05 13:45:00,66.48,66.5,66.46,66.46,14205.0,59.9975,60.0156,59.9795,59.9795,14205.0
2017-07-05 13:50:00,66.47,66.49,66.46,66.47,17733.0,59.9885,60.0066,59.9795,59.9885,17733.0
2017-07-05 13:55:00,66.46,66.47,66.38,66.38,25796.0,59.9795,59.9885,59.9073,59.9073,25796.0
2017-07-05 14:00:00,66.38,66.42,66.37,66.37,17622.0,59.9073,59.9434,59.8983,59.8983,17622.0
2017-07-05 14:05:00,66.38,66.48,66.37,66.41,20360.0,59.9073,59.9975,59.8983,59.9344,20360.0
2017-07-05 14:10:00,66.41,66.42,66.37,66.41,21757.0,59.9344,59.9434,59.8983,59.9344,21757.0
2017-07-05 14:15:00,66.41,66.41,66.35,66.36,19283.0,59.9344,59.9344,59.8802,59.8892,19283.0
2017-07-05 14:20:00,66.36,66.38,66.34,66.38,16923.0,59.8892,59.9073,59.8712,59.9073,16923.0
2017-07-05 14:25:00,66.38,66.38,66.34,66.37,12101.0,59.9073,59.9073,59.8712,59.8983,12101.0
2017-07-05 14:30:00,66.37,66.39,66.35,66.38,13235.0,59.8983,59.9163,59.8802,59.9073,13235.0
2017-07-05 14:35:00,66.39,66.42,66.36,66.37,23235.0,59.9163,59.9434,59.8892,59.8983,23235.0
2017-07-05 14:40:00,66.37,66.39,66.36,66.38,20030.0,59.8983,59.9163,59.8892,59.9073,20030.0
2017-07-05 14:45:00,66.38,66.39,66.35,66.37,23066.0,59.9073,59.9163,59.8802,59.8983,23066.0
2017-07-05 14:50:00,66.37,66.42,66.36,66.41,9749.0,59.8983,59.9434,59.8892,59.9344,9749.0
2017-07-05 14:55:00,66.41,66.41,66.32,66.32,25763.0,59.9344,59.9344,59.8531,59.8531,25763.0
2017-07-05 15:00:00,66.32,66.32,66.26,66.27,22483.0,59.8531,59.8531,59.799,59.808,22483.0
2017-07-05 15:05:00,66.27,66.34,66.27,66.31,27586.0,59.808,59.8712,59.808,59.8441,27586.0
2017-07-05 15:10:00,66.32,66.34,66.3,66.34,13909.0,59.8531,59.8712,59.8351,59.8712,13909.0
2017-07-05 15:15:00,66.34,66.36,66.31,66.34,15625.0,59.8712,59.8892,59.8441,59.8712,15625.0
2017-07-05 15:20:00,66.34,66.35,66.32,66.34,23518.0,59.8712,59.8802,59.8531,59.8712,23518.0
2017-07-05 15:25:00,66.34,66.37,66.32,66.33,31030.0,59.8712,59.8983,59.8531,59.8622,31030.0
2017-07-05 15:30:00,66.32,66.35,66.3,66.31,34478.0,59.8531,59.8802,59.8351,59.8441,34478.0
2017-07-05 15:35:00,66.32,66.35,66.31,66.31,35455.0,59.8531,59.8802,59.8441,59.8441,35455.0
2017-07-05 15:40:00,66.32,66.35,66.31,66.34,31446.0,59.8531,59.8802,59.8441,59.8712,31446.0
2017-07-05 15:45:00,66.34,66.35,66.3,66.31,50703.0,59.8712,59.8802,59.8351,59.8441,50703.0
2017-07-05 15:50:00,66.31,66.31,66.2,66.2,96439.0,59.8441,59.8441,59.7448,59.7448,96439.0
2017-07-05 15:55:00,66.21,66.27,66.18,66.22,204100.0,59.7539,59.808,59.7268,59.7629,204100.0
2017-07-06 09:30:00,66.17,66.27,66.08,66.21,37468.0,59.7178,59.808,59.6365,59.7539,37468.0
2017-07-06 09:35:00,66.23,66.25,66.08,66.09,25364.0,59.7719,59.79,59.6365,59.6456,25364.0
2017-07-06 09:40:00,66.12,66.15,66.05,66.1,15104.0,59.6726,59.6997,59.6095,59.6546,15104.0
2017-07-06 09:45:00,66.09,66.09,65.84,65.87,21987.0,59.6456,59.6456,59.4199,59.447,21987.0
2017-07-06 09:50:00,65.86,66.03,65.85,65.9,23630.0,59.438,59.5914,59.429,59.4741,23630.0
2017-07-06 09:55:00,65.91,65.99,65.89,65.97,19784.0,59.4831,59.5553,59.4651,59.5373,19784.0
2017-07-06 10:00:00,65.97,66.09,65.94,66.08,29645.0,59.5373,59.6456,59.5102,59.6365,29645.0
2017-07-06 10:05:00,66.07,66.12,65.99,66.08,19756.0,59.6275,59.6726,59.5553,59.6365,19756.0
2017-07-06 10:10:00,66.08,66.24,66.07,66.22,14229.0,59.6365,59.7809,59.6275,59.7629,14229.0
2017-07-06 10:15:00,66.2,66.28,66.16,66.28,11824.0,59.7448,59.817,59.7087,59.817,11824.0
2017-07-06 10:20:00,66.28,66.39,66.26,66.34,17681.0,59.817,59.9163,59.799,59.8712,17681.0
2017-07-06 10:25:00,66.32,66.36,66.22,66.28,17000.0,59.8531,59.8892,59.7629,59.817,17000.0
2017-07-06 10:30:00,66.27,66.28,66.18,66.23,71409.0,59.808,59.817,59.7268,59.7719,71409.0
2017-07-06 10:35:00,66.22,66.34,66.2,66.23,24241.0,59.7629,59.8712,59.7448,59.7719,24241.0
2017-07-06 10:40:00,66.22,66.24,66.14,66.19,19055.0,59.7629,59.7809,59.6907,59.7358,19055.0
2017-07-06 10:45:00,66.2,66.3,66.2,66.3,27342.0,59.7448,59.8351,59.7448,59.8351,27342.0
2017-07-06 10:50:00,66.29,66.3,66.25,66.28,15698.0,59.8261,59.8351,59.79,59.817,15698.0
2017-07-06 10:55:00,66.29,66.41,66.29,66.34,26692.0,59.8261,59.9344,59.8261,59.8712,26692.0
2017-07-06 11:00:00,66.35,66.4,66.28,66.4,28503.0,59.8802,59.9253,59.817,59.9253,28503.0
2017-07-06 11:05:00,66.38,66.53,66.37,66.48,51419.0,59.9073,60.0427,59.8983,59.9975,51419.0
2017-07-06 11:10:00,66.49,66.59,66.46,66.59,30387.0,60.0066,60.0968,59.9795,60.0968,30387.0
2017-07-06 11:15:00,66.59,66.61,66.55,66.57,29702.0,60.0968,60.1149,60.0607,60.0788,29702.0
2017-07-06 11:20:00,66.56,66.61,66.51,66.51,40849.0,60.0697,60.1149,60.0246,60.0246,40849.0
2017-07-06 11:25:00,66.49,66.51,66.38,66.39,17353.0,60.0066,60.0246,59.9073,59.9163,17353.0
2017-07-06 11:30:00,66.39,66.47,66.36,66.44,24211.0,59.9163,59.9885,59.8892,59.9614,24211.0
2017-07-06 11:35:00,66.44,66.5,66.44,66.47,16321.0,59.9614,60.0156,59.9614,59.9885,16321.0
2017-07-06 11:40:00,66.48,66.57,66.48,66.56,10968.0,59.9975,60.0788,59.9975,60.0697,10968.0
2017-07-06 11:45:00,66.57,66.59,66.46,66.59,49577.0,60.0788,60.0968,59.9795,60.0968,49577.0
2017-07-06 11:50:00,66.59,66.61,66.55,66.61,18414.0,60.0968,60.1149,60.0607,60.1149,18414.0
2017-07-06 11:55:00,66.62,66.68,66.59,66.65,16987.0,60.1239,60.178,60.0968,60.151,16987.0
2017-07-06 12:00:00,66.66,66.69,66.57,66.6,21996.0,60.16,60.1871,60.0788,60.1058,21996.0
2017-07-06 12:05:00,66.61,66.64,66.6,66.63,16166.0,60.1149,60.1419,60.1058,60.1329,16166.0
2017-07-06 12:10:00,66.63,66.64,66.55,66.59,18551.0,60.1329,60.1419,60.0607,60.0968,18551.0
2017-07-06 12:15:00,66.59,66.6,66.49,66.52,12825.0,60.0968,60.1058,60.0066,60.0336,12825.0
2017-07-06 12:20:00,66.5,66.54,66.49,66.51,15522.0,60.0156,60.0517,60.0066,60.0246,15522.0
2017-07-06 12:25:00,66.5,66.53,66.42,66.42,17493.0,60.0156,60.0427,59.9434,59.9434,17493.0
2017-07-06 12:30:00,66.43,66.5,66.42,66.45,23016.0,59.9524,60.0156,59.9434,59.9705,23016.0
2017-07-06 12:35:00,66.45,66.5,66.43,66.43,13586.0,59.9705,60.0156,59.9524,59.9524,13586.0
2017-07-06 12:40:00,66.43,66.48,66.4,66.46,16750.0,59.9524,59.9975,59.9253,59.9795,16750.0
2017-07-06 12:45:00,66.45,66.46,66.43,66.45,12454.0,59.9705,59.9795,59.9524,59.9705,12454.0
2017-07-06 12:50:00,66.45,66.48,66.41,66.44,15420.0,59.9705,59.9975,59.9344,59.9614,15420.0
2017-07-06 12:55:00,66.45,66.49,66.44,66.45,15114.0,59.9705,60.0066,59.9614,59.9705,15114.0
2017-07-06 13:00:00,66.47,66.56,66.47,66.55,13384.0,59.9885,60.0697,59.9885,60.0607,13384.0
2017-07-06 13:05:00,66.55,66.65,66.55,66.64,21253.0,60.0607,60.151,60.0607,60.1419,21253.0
2017-07-06 13:10:00,66.63,66.65,66.58,66.6,21536.0,60.1329,60.151,60.0878,60.1058,21536.0
2017-07-06 13:15:00,66.61,66.63,66.58,66.62,19235.0,60.1149,60.1329,60.0878,60.1239,19235.0
2017-07-06 13:20:00,66.61,66.62,66.58,66.58,11054.0,60.1149,60.1239,60.0878,60.0878,11054.0
2017-07-06 13:25:00,66.58,66.62,66.56,66.62,21385.0,60.0878,60.1239,60.0697,60.1239,21385.0
2017-07-06 13:30:00,66.62,66.62,66.57,66.61,16399.0,60.1239,60.1239,60.0788,60.1149,16399.0
2017-07-06 13:35:00,66.62,66.65,66.36,66.6,32447.0,60.1239,60.151,59.8892,60.1058,32447.0
2017-07-06 13:40:00,66.6,66.6,66.41,66.42,25235.0,60.1058,60.1058,59.9344,59.9434,25235.0
2017-07-06 13:45:00,66.42,66.43,66.37,66.4,13861.0,59.9434,59.9524,59.8983,59.9253,13861.0
2017-07-06 13:50:00,66.4,66.41,66.35,66.41,18537.0,59.9253,59.9344,59.8802,59.9344,18537.0
2017-07-06 13:55:00,66.41,66.43,66.4,66.42,13794.0,59.9344,59.9524,59.9253,59.9434,13794.0
2017-07-06 14:00:00,66.42,66.44,66.34,66.34,25215.0,59.9434,59.9614,59.8712,59.8712,25215.0
2017-07-06 14:05:00,66.34,66.36,66.31,66.36,17666.0,59.8712,59.8892,59.8441,59.8892,17666.0
2017-07-06 14:10:00,66.36,66.36,66.28,66.28,18178.0,59.8892,59.8892,59.817,59.817,18178.0
2017-07-06 14:15:00,66.27,66.27,66.19,66.21,17501.0,59.808,59.808,59.7358,59.7539,17501.0
2017-07-06 14:20:00,66.2,66.23,66.19,66.21,14861.0,59.7448,59.7719,59.7358,59.7539,14861.0
2017-07-06 14:25:00,66.21,66.24,66.2,66.23,15462.0,59.7539,59.7809,59.7448,59.7719,15462.0
2017-07-06 14:30:00,66.22,66.23,66.18,66.23,21022.0,59.7629,59.7719,59.7268,59.7719,21022.0
2017-07-06 14:35:00,66.23,66.27,66.22,66.27,25844.0,59.7719,59.808,59.7629,59.808,25844.0
2017-07-06 14:40:00,66.27,66.28,66.2,66.24,22983.0,59.808,59.817,59.7448,59.7809,22983.0
2017-07-06 14:45:00,66.25,66.25,66.21,66.25,14274.0,59.79,59.79,59.7539,59.79,14274.0
2017-07-06 14:50:00,66.24,66.25,66.21,66.25,21657.0,59.7809,59.79,59.7539,59.79,21657.0
2017-07-06 14:55:00,66.26,66.29,66.23,66.26,20168.0,59.799,59.8261,59.7719,59.799,20168.0
2017-07-06 15:00:00,66.26,66.26,66.22,66.25,20360.0,59.799,59.799,59.7629,59.79,20360.0
2017-07-06 15:05:00,66.25,66.27,66.25,66.26,21538.0,59.79,59.808,59.79,59.799,21538.0
2017-07-06 15:10:00,66.26,66.26,66.19,66.19,20539.0,59.799,59.799,59.7358,59.7358,20539.0
2017-07-06 15:15:00,66.19,66.2,66.17,66.17,27053.0,59.7358,59.7448,59.7178,59.7178,27053.0
2017-07-06 15:20:00,66.17,66.17,66.07,66.08,29041.0,59.7178,59.7178,59.6275,59.6365,29041.0
2017-07-06 15:25:00,66.08,66.08,65.99,66.0,30535.0,59.6365,59.6365,59.5553,59.5643,30535.0
2017-07-06 15:30:00,66.0,66.0,65.94,66.0,51225.0,59.5643,59.5643,59.5102,59.5643,51225.0
2017-07-06 15:35:00,66.0,66.08,65.98,66.07,37968.0,59.5643,59.6365,59.5463,59.6275,37968.0
2017-07-06 15:40:00,66.07,66.08,66.01,66.02,50745.0,59.6275,59.6365,59.5734,59.5824,50745.0
2017-07-06 15:45:00,66.01,66.11,66.0,66.1,48552.0,59.5734,59.6636,59.5643,59.6546,48552.0
2017-07-06 15:50:00,66.09,66.1,66.05,66.08,70809.0,59.6456,59.6546,59.6095,59.6365,70809.0
2017-07-06 15:55:00,66.08,66.08,65.95,65.97,154503.0,59.6365,59.6365,59.5192,59.5373,154503.0
2017-07-07 09:30:00,66.13,66.13,65.89,65.93,41587.0,59.6817,59.6817,59.4651,59.5012,41587.0
2017-07-07 09:35:00,65.93,66.0,65.67,65.78,40552.0,59.5012,59.5643,59.2665,59.3658,40552.0
2017-07-07 09:40:00,65.77,65.89,65.76,65.88,21504.0,59.3568,59.4651,59.3477,59.456,21504.0
2017-07-07 09:45:00,65.91,65.91,65.7,65.72,41211.0,59.4831,59.4831,59.2936,59.3116,41211.0
2017-07-07 09:50:00,65.74,65.88,65.7,65.73,31721.0,59.3297,59.456,59.2936,59.3207,31721.0
2017-07-07 09:55:00,65.72,65.78,65.71,65.76,18557.0,59.3116,59.3658,59.3026,59.3477,18557.0
2017-07-07 10:00:00,65.78,66.02,65.78,66.02,19180.0,59.3658,59.5824,59.3658,59.5824,19180.0
2017-07-07 10:05:00,66.02,66.03,65.94,65.95,10133.0,59.5824,59.5914,59.5102,59.5192,10133.0
2017-07-07 10:10:00,65.95,66.06,65.94,66.03,22476.0,59.5192,59.6185,59.5102,59.5914,22476.0
2017-07-07 10:15:00,66.04,66.08,65.98,66.05,18219.0,59.6004,59.6365,59.5463,59.6095,18219.0
2017-07-07 10:20:00,66.05,66.05,65.99,66.0,18360.0,59.6095,59.6095,59.5553,59.5643,18360.0
2017-07-07 10:25:00,66.01,66.08,65.99,66.05,17227.0,59.5734,59.6365,59.5553,59.6095,17227.0
2017-07-07 10:30:00,66.06,66.08,65.98,66.05,39707.0,59.6185,59.6365,59.5463,59.6095,39707.0
2017-07-07 10:35:00,66.05,66.11,66.04,66.1,20656.0,59.6095,59.6636,59.6004,59.6546,20656.0
2017-07-07 10:40:00,66.1,66.12,66.04,66.05,22285.0,59.6546,59.6726,59.6004,59.6095,22285.0
2017-07-07 10:45:00,66.06,66.09,66.05,66.06,25613.0,59.6185,59.6456,59.6095,59.6185,25613.0
2017-07-07 10:50:00,66.07,66.09,66.04,66.08,17199.0,59.6275,59.6456,59.6004,59.6365,17199.0
2017-07-07 10:55:00,66.06,66.08,66.05,66.07,10193.0,59.6185,59.6365,59.6095,59.6275,10193.0
2017-07-07 11:00:00,66.06,66.09,66.05,66.09,20633.0,59.6185,59.6456,59.6095,59.6456,20633.0
2017-07-07 11:05:00,66.09,66.12,66.07,66.12,21113.0,59.6456,59.6726,59.6275,59.6726,21113.0
2017-07-07 11:10:00,66.12,66.18,66.11,66.17,17066.0,59.6726,59.7268,59.6636,59.7178,17066.0
2017-07-07 11:15:00,66.17,66.22,66.15,66.2,9812.0,59.7178,59.7629,59.6997,59.7448,9812.0
2017-07-07 11:20:00,66.2,66.24,66.17,66.22,15200.0,59.7448,59.7809,59.7178,59.7629,15200.0
2017-07-07 11:25:00,66.23,66.32,66.22,66.32,12653.0,59.7719,59.8531,59.7629,59.8531,12653.0
2017-07-07 11:30:00,66.31,66.31,66.25,66.29,14228.0,59.8441,59.8441,59.79,59.8261,14228.0
2017-07-07 11:35:00,66.29,66.33,66.27,66.28,73634.0,59.8261,59.8622,59.808,59.817,73634.0
2017-07-07 11:40:00,66.28,66.33,66.27,66.32,21761.0,59.817,59.8622,59.808,59.8531,21761.0
2017-07-07 11:45:00,66.32,66.32,66.24,66.25,7527.0,59.8531,59.8531,59.7809,59.79,7527.0
2017-07-07 11:50:00,66.26,66.31,66.25,66.31,11123.0,59.799,59.8441,59.79,59.8441,11123.0
2017-07-07 11:55:00,66.31,66.34,66.3,66.33,10469.0,59.8441,59.8712,59.8351,59.8622,10469.0
2017-07-07 12:00:00,66.34,66.35,66.31,66.32,12872.0,59.8712,59.8802,59.8441,59.8531,12872.0
2017-07-07 12:05:00,66.31,66.35,66.31,66.35,10727.0,59.8441,59.8802,59.8441,59.8802,10727.0
2017-07-07 12:10:00,66.35,66.39,66.31,66.37,16188.0,59.8802,59.9163,59.8441,59.8983,16188.0
2017-07-07 12:15:00,66.38,66.43,66.38,66.4,6902.0,59.9073,59.9524,59.9073,59.9253,6902.0
2017-07-07 12:20:00,66.4,66.42,66.36,66.42,11556.0,59.9253,59.9434,59.8892,59.9434,11556.0
2017-07-07 12:25:00,66.42,66.43,66.4,66.4,21499.0,59.9434,59.9524,59.9253,59.9253,21499.0
2017-07-07 12:30:00,66.41,66.42,66.36,66.4,16769.0,59.9344,59.9434,59.8892,59.9253,16769.0
2017-07-07 12:35:00,66.4,66.4,66.34,66.38,9960.0,59.9253,59.9253,59.8712,59.9073,9960.0
2017-07-07 12:40:00,66.39,66.39,66.35,66.35,22316.0,59.9163,59.9163,59.8802,59.8802,22316.0
2017-07-07 12:45:00,66.36,66.37,66.34,66.35,13056.0,59.8892,59.8983,59.8712,59.8802,13056.0
2017-07-07 12:50:00,66.34,66.35,66.32,66.33,25532.0,59.8712,59.8802,59.8531,59.8622,25532.0
2017-07-07 12:55:00,66.33,66.33,66.3,66.31,18818.0,59.8622,59.8622,59.8351,59.8441,18818.0
2017-07-07 13:00:00,66.31,66.32,66.3,66.31,12483.0,59.8441,59.8531,59.8351,59.8441,12483.0
2017-07-07 13:05:00,66.32,66.32,66.31,66.31,2901.0,59.8531,59.8531,59.8441,59.8441,2901.0
2017-07-07 13:10:00,66.31,66.31,66.29,66.31,6880.0,59.8441,59.8441,59.8261,59.8441,6880.0
2017-07-07 13:15:00,66.31,66.39,66.29,66.39,13269.0,59.8441,59.9163,59.8261,59.9163,13269.0
2017-07-07 13:20:00,66.4,66.43,66.39,66.43,5630.0,59.9253,59.9524,59.9163,59.9524,5630.0
2017-07-07 13:25:00,66.42,66.43,66.4,66.42,8399.0,59.9434,59.9524,59.9253,59.9434,8399.0
2017-07-07 13:30:00,66.43,66.46,66.42,66.43,10138.0,59.9524,59.9795,59.9434,59.9524,10138.0
2017-07-07 13:35:00,66.43,66.43,66.41,66.42,3458.0,59.9524,59.9524,59.9344,59.9434,3458.0
2017-07-07 13:40:00,66.42,66.44,66.41,66.43,7450.0,59.9434,59.9614,59.9344,59.9524,7450.0
2017-07-07 13:45:00,66.42,66.43,66.34,66.34,18480.0,59.9434,59.9524,59.8712,59.8712,18480.0
2017-07-07 13:50:00,66.33,66.33,66.28,66.28,11923.0,59.8622,59.8622,59.817,59.817,11923.0
2017-07-07 13:55:00,66.28,66.29,66.25,66.26,17286.0,59.817,59.8261,59.79,59.799,17286.0
2017-07-07 14:00:00,66.26,66.26,66.2,66.2,24539.0,59.799,59.799,59.7448,59.7448,24539.0
2017-07-07 14:05:00,66.2,66.26,66.19,66.26,21435.0,59.7448,59.799,59.7358,59.799,21435.0
2017-07-07 14:10:00,66.26,66.27,66.22,66.25,17166.0,59.799,59.808,59.7629,59.79,17166.0
2017-07-07 14:15:00,66.25,66.26,66.18,66.19,11645.0,59.79,59.799,59.7268,59.7358,11645.0
2017-07-07 14:20:00,66.19,66.19,66.14,66.15,9655.0,59.7358,59.7358,59.6907,59.6997,9655.0
2017-07-07 14:25:00,66.14,66.14,66.1,66.1,12656.0,59.6907,59.6907,59.6546,59.6546,12656.0
2017-07-07 14:30:00,66.1,66.1,66.08,66.09,9072.0,59.6546,59.6546,59.6365,59.6456,9072.0
2017-07-07 14:35:00,66.09,66.13,66.09,66.11,15234.0,59.6456,59.6817,59.6456,59.6636,15234.0
2017-07-07 14:40:00,66.12,66.12,66.03,66.03,22255.0,59.6726,59.6726,59.5914,59.5914,22255.0
2017-07-07 14:45:00,66.03,66.03,65.99,65.99,30217.0,59.5914,59.5914,59.5553,59.5553,30217.0
2017-07-07 14:50:00,66.0,66.04,65.99,66.03,28862.0,59.5643,59.6004,59.5553,59.5914,28862.0
2017-07-07 14:55:00,66.02,66.03,65.94,65.96,23648.0,59.5824,59.5914,59.5102,59.5282,23648.0
2017-07-07 15:00:00,65.97,65.99,65.94,65.94,17510.0,59.5373,59.5553,59.5102,59.5102,17510.0
2017-07-07 15:05:00,65.95,66.0,65.94,65.98,21226.0,59.5192,59.5643,59.5102,59.5463,21226.0
2017-07-07 15:10:00,65.98,66.0,65.97,65.98,14941.0,59.5463,59.5643,59.5373,59.5463,14941.0
2017-07-07 15:15:00,65.99,66.0,65.95,65.98,25104.0,59.5553,59.5643,59.5192,59.5463,25104.0
2017-07-07 15:20:00,65.98,66.0,65.96,65.97,14806.0,59.5463,59.5643,59.5282,59.5373,14806.0
2017-07-07 15:25:00,65.97,66.01,65.95,65.98,27677.0,59.5373,59.5734,59.5192,59.5463,27677.0
2017-07-07 15:30:00,65.98,65.98,65.91,65.91,39199.0,59.5463,59.5463,59.4831,59.4831,39199.0
2017-07-07 15:35:00,65.91,66.0,65.88,65.99,96430.0,59.4831,59.5643,59.456,59.5553,96430.0
2017-07-07 15:40:00,65.98,66.07,65.98,66.07,28652.0,59.5463,59.6275,59.5463,59.6275,28652.0
2017-07-07 15:45:00,66.06,66.08,65.99,66.0,54147.0,59.6185,59.6365,59.5553,59.5643,54147.0
2017-07-07 15:50:00,66.01,66.01,65.94,65.95,102561.0,59.5734,59.5734,59.5102,59.5192,102561.0
2017-07-07 15:55:00,65.95,65.96,65.89,65.92,179901.0,59.5192,59.5282,59.4651,59.4921,179901.0
2017-07-10 09:30:00,65.91,66.03,65.75,65.81,58200.0,59.4831,59.5914,59.3387,59.3929,58200.0
2017-07-10 09:35:00,65.81,65.9,65.79,65.79,29843.0,59.3929,59.4741,59.3748,59.3748,29843.0
2017-07-10 09:40:00,65.82,65.88,65.8,65.81,26301.0,59.4019,59.456,59.3838,59.3929,26301.0
2017-07-10 09:45:00,65.79,65.88,65.74,65.86,45114.0,59.3748,59.456,59.3297,59.438,45114.0
2017-07-10 09:50:00,65.85,65.95,65.85,65.95,79203.0,59.429,59.5192,59.429,59.5192,79203.0
2017-07-10 09:55:00,65.94,65.94,65.83,65.89,69901.0,59.5102,59.5102,59.4109,59.4651,69901.0
2017-07-10 10:00:00,65.89,65.9,65.79,65.82,43210.0,59.4651,59.4741,59.3748,59.4019,43210.0
2017-07-10 10:05:00,65.82,65.82,65.73,65.79,21112.0,59.4019,59.4019,59.3207,59.3748,21112.0
2017-07-10 10:10:00,65.8,65.88,65.8,65.84,27187.0,59.3838,59.456,59.3838,59.4199,27187.0
2017-07-10 10:15:00,65.84,65.99,65.84,65.92,24575.0,59.4199,59.5553,59.4199,59.4921,24575.0
2017-07-10 10:20:00,65.93,65.94,65.84,65.86,40822.0,59.5012,59.5102,59.4199,59.438,40822.0
2017-07-10 10:25:00,65.86,65.89,65.84,65.84,17911.0,59.438,59.4651,59.4199,59.4199,17911.0
2017-07-10 10:30:00,65.84,65.86,65.77,65.79,14450.0,59.4199,59.438,59.3568,59.3748,14450.0
2017-07-10 10:35:00,65.78,65.82,65.77,65.8,20978.0,59.3658,59.4019,59.3568,59.3838,20978.0
2017-07-10 10:40:00,65.81,65.82,65.78,65.78,22877.0,59.3929,59.4019,59.3658,59.3658,22877.0
2017-07-10 10:45:00,65.78,65.81,65.77,65.79,16222.0,59.3658,59.3929,59.3568,59.3748,16222.0
2017-07-10 10:50:00,65.79,65.81,65.78,65.78,66012.0,59.3748,59.3929,59.3658,59.3658,66012.0
2017-07-10 10:55:00,65.78,65.88,65.77,65.8,37515.0,59.3658,59.456,59.3568,59.3838,37515.0
2017-07-10 11:00:00,65.8,65.8,65.75,65.76,20991.0,59.3838,59.3838,59.3387,59.3477,20991.0
2017-07-10 11:05:00,65.75,65.85,65.74,65.8,37108.0,59.3387,59.429,59.3297,59.3838,37108.0
2017-07-10 11:10:00,65.8,65.81,65.74,65.8,28451.0,59.3838,59.3929,59.3297,59.3838,28451.0
2017-07-10 11:15:00,65.79,65.83,65.76,65.8,30011.0,59.3748,59.4109,59.3477,59.3838,30011.0
2017-07-10 11:20:00,65.81,65.81,65.75,65.77,35848.0,59.3929,59.3929,59.3387,59.3568,35848.0
2017-07-10 11:25:00,65.77,65.78,65.75,65.77,11251.0,59.3568,59.3658,59.3387,59.3568,11251.0
2017-07-10 11:30:00,65.78,65.81,65.77,65.77,27191.0,59.3658,59.3929,59.3568,59.3568,27191.0
2017-07-10 11:35:00,65.77,65.8,65.74,65.78,23259.0,59.3568,59.3838,59.3297,59.3658,23259.0
2017-07-10 11:40:00,65.78,65.8,65.78,65.78,13400.0,59.3658,59.3838,59.3658,59.3658,13400.0
2017-07-10 11:45:00,65.79,65.8,65.76,65.77,14294.0,59.3748,59.3838,59.3477,59.3568,14294.0
2017-07-10 11:50:00,65.77,65.79,65.75,65.77,7064.0,59.3568,59.3748,59.3387,59.3568,7064.0
2017-07-10 11:55:00,65.78,65.8,65.75,65.77,86830.0,59.3658,59.3838,59.3387,59.3568,86830.0
2017-07-10 12:00:00,65.77,65.79,65.74,65.75,37605.0,59.3568,59.3748,59.3297,59.3387,37605.0
2017-07-10 12:05:00,65.75,65.78,65.75,65.76,21096.0,59.3387,59.3658,59.3387,59.3477,21096.0
2017-07-10 12:10:00,65.76,65.83,65.76,65.79,81723.0,59.3477,59.4109,59.3477,59.3748,81723.0
2017-07-10 12:15:00,65.79,65.82,65.77,65.81,65777.0,59.3748,59.4019,59.3568,59.3929,65777.0
2017-07-10 12:20:00,65.82,65.84,65.81,65.84,9295.0,59.4019,59.4199,59.3929,59.4199,9295.0
2017-07-10 12:25:00,65.83,65.84,65.8,65.84,20755.0,59.4109,59.4199,59.3838,59.4199,20755.0
2017-07-10 12:30:00,65.84,65.89,65.82,65.87,16999.0,59.4199,59.4651,59.4019,59.447,16999.0
2017-07-10 12:35:00,65.86,65.92,65.86,65.92,13633.0,59.438,59.4921,59.438,59.4921,13633.0
2017-07-10 12:40:00,65.92,65.95,65.81,65.86,67563.0,59.4921,59.5192,59.3929,59.438,67563.0
2017-07-10 12:45:00,65.86,65.86,65.74,65.8,23525.0,59.438,59.438,59.3297,59.3838,23525.0
2017-07-10 12:50:00,65.8,65.82,65.79,65.79,13907.0,59.3838,59.4019,59.3748,59.3748,13907.0
2017-07-10 12:55:00,65.8,65.83,65.79,65.83,13265.0,59.3838,59.4109,59.3748,59.4109,13265.0
2017-07-10 13:00:00,65.82,65.83,65.8,65.8,15847.0,59.4019,59.4109,59.3838,59.3838,15847.0
2017-07-10 13:05:00,65.81,65.81,65.75,65.78,94698.0,59.3929,59.3929,59.3387,59.3658,94698.0
2017-07-10 13:10:00,65.78,65.8,65.73,65.74,10147.0,59.3658,59.3838,59.3207,59.3297,10147.0
2017-07-10 13:15:00,65.74,65.79,65.73,65.78,12173.0,59.3297,59.3748,59.3207,59.3658,12173.0
2017-07-10 13:20:00,65.78,65.8,65.76,65.78,22074.0,59.3658,59.3838,59.3477,59.3658,22074.0
2017-07-10 13:25:00,65.78,65.81,65.75,65.76,16407.0,59.3658,59.3929,59.3387,59.3477,16407.0
2017-07-10 13:30:00,65.77,65.78,65.71,65.73,13707.0,59.3568,59.3658,59.3026,59.3207,13707.0
2017-07-10 13:35:00,65.73,65.73,65.65,65.65,14528.0,59.3207,59.3207,59.2485,59.2485,14528.0
2017-07-10 13:40:00,65.66,65.72,65.66,65.7,9170.0,59.2575,59.3116,59.2575,59.2936,9170.0
2017-07-10 13:45:00,65.7,65.71,65.68,65.68,7100.0,59.2936,59.3026,59.2755,59.2755,7100.0
2017-07-10 13:50:00,65.69,65.71,65.67,65.68,7469.0,59.2846,59.3026,59.2665,59.2755,7469.0
2017-07-10 13:55:00,65.67,65.7,65.67,65.68,8970.0,59.2665,59.2936,59.2665,59.2755,8970.0
2017-07-10 14:00:00,65.68,65.71,65.68,65.71,7200.0,59.2755,59.3026,59.2755,59.3026,7200.0
2017-07-10 14:05:00,65.7,65.71,65.65,65.66,12066.0,59.2936,59.3026,59.2485,59.2575,12066.0
2017-07-10 14:10:00,65.66,65.67,65.64,65.67,14574.0,59.2575,59.2665,59.2394,59.2665,14574.0
2017-07-10 14:15:00,65.67,65.68,65.66,65.68,10650.0,59.2665,59.2755,59.2575,59.2755,10650.0
2017-07-10 14:20:00,65.67,65.67,65.63,65.63,18383.0,59.2665,59.2665,59.2304,59.2304,18383.0
2017-07-10 14:25:00,65.64,65.69,65.62,65.69,13972.0,59.2394,59.2846,59.2214,59.2846,13972.0
2017-07-10 14:30:00,65.68,65.79,65.68,65.78,110952.0,59.2755,59.3748,59.2755,59.3658,110952.0
2017-07-10 14:35:00,65.78,65.81,65.71,65.72,31912.0,59.3658,59.3929,59.3026,59.3116,31912.0
2017-07-10 14:40:00,65.72,65.75,65.69,65.69,16144.0,59.3116,59.3387,59.2846,59.2846,16144.0
2017-07-10 14:45:00,65.69,65.7,65.67,65.67,13854.0,59.2846,59.2936,59.2665,59.2665,13854.0
2017-07-10 14:50:00,65.66,65.67,65.62,65.62,13073.0,59.2575,59.2665,59.2214,59.2214,13073.0
2017-07-10 14:55:00,65.62,65.67,65.62,65.66,12648.0,59.2214,59.2665,59.2214,59.2575,12648.0
2017-07-10 15:00:00,65.66,65.69,65.65,65.65,23287.0,59.2575,59.2846,59.2485,59.2485,23287.0
2017-07-10 15:05:00,65.66,65.68,65.65,65.68,18998.0,59.2575,59.2755,59.2485,59.2755,18998.0
2017-07-10 15:10:00,65.68,65.68,65.61,65.63,112635.0,59.2755,59.2755,59.2124,59.2304,112635.0
2017-07-10 15:15:00,65.63,65.67,65.62,65.64,16455.0,59.2304,59.2665,59.2214,59.2394,16455.0
2017-07-10 15:20:00,65.65,65.65,65.56,65.58,24802.0,59.2485,59.2485,59.1672,59.1853,24802.0
2017-07-10 15:25:00,65.58,65.61,65.55,65.59,27128.0,59.1853,59.2124,59.1582,59.1943,27128.0
2017-07-10 15:30:00,65.59,65.61,65.58,65.59,53964.0,59.1943,59.2124,59.1853,59.1943,53964.0
2017-07-10 15:35:00,65.59,65.65,65.59,65.64,38277.0,59.1943,59.2485,59.1943,59.2394,38277.0
2017-07-10 15:40:00,65.65,65.65,65.59,65.61,53610.0,59.2485,59.2485,59.1943,59.2124,53610.0
2017-07-10 15:45:00,65.61,65.62,65.54,65.56,44881.0,59.2124,59.2214,59.1492,59.1672,44881.0
2017-07-10 15:50:00,65.55,65.59,65.5,65.52,88446.0,59.1582,59.1943,59.1131,59.1311,88446.0
2017-07-10 15:55:00,65.52,65.55,65.5,65.52,183589.0,59.1311,59.1582,59.1131,59.1311,183589.0
2017-07-11 09:30:00,65.57,65.8,65.5,65.79,38503.0,59.1763,59.3838,59.1131,59.3748,38503.0
2017-07-11 09:35:00,65.8,65.98,65.76,65.96,31113.0,59.3838,59.5463,59.3477,59.5282,31113.0
2017-07-11 09:40:00,65.97,66.01,65.82,65.88,23839.0,59.5373,59.5734,59.4019,59.456,23839.0
2017-07-11 09:45:00,65.84,66.03,65.84,66.03,18211.0,59.4199,59.5914,59.4199,59.5914,18211.0
2017-07-11 09:50:00,66.03,66.1,65.98,66.01,18739.0,59.5914,59.6546,59.5463,59.5734,18739.0
2017-07-11 09:55:00,66.05,66.05,66.0,66.03,25790.0,59.6095,59.6095,59.5643,59.5914,25790.0
2017-07-11 10:00:00,66.04,66.04,65.92,65.92,18753.0,59.6004,59.6004,59.4921,59.4921,18753.0
2017-07-11 10:05:00,65.91,65.93,65.81,65.82,18071.0,59.4831,59.5012,59.3929,59.4019,18071.0
2017-07-11 10:10:00,65.81,65.85,65.77,65.78,25654.0,59.3929,59.429,59.3568,59.3658,25654.0
2017-07-11 10:15:00,65.78,65.8,65.7,65.7,49956.0,59.3658,59.3838,59.2936,59.2936,49956.0
2017-07-11 10:20:00,65.7,65.75,65.7,65.75,29039.0,59.2936,59.3387,59.2936,59.3387,29039.0
2017-07-11 10:25:00,65.75,65.75,65.7,65.71,26117.0,59.3387,59.3387,59.2936,59.3026,26117.0
2017-07-11 10:30:00,65.72,65.76,65.72,65.75,30163.0,59.3116,59.3477,59.3116,59.3387,30163.0
2017-07-11 10:35:00,65.76,65.83,65.71,65.71,31096.0,59.3477,59.4109,59.3026,59.3026,31096.0
2017-07-11 10:40:00,65.72,65.72,65.68,65.68,23048.0,59.3116,59.3116,59.2755,59.2755,23048.0
2017-07-11 10:45:00,65.68,65.69,65.54,65.58,43162.0,59.2755,59.2846,59.1492,59.1853,43162.0
2017-07-11 10:50:00,65.59,65.61,65.57,65.58,28724.0,59.1943,59.2124,59.1763,59.1853,28724.0
2017-07-11 10:55:00,65.58,65.58,65.51,65.56,40888.0,59.1853,59.1853,59.1221,59.1672,40888.0
2017-07-11 11:00:00,65.57,65.67,65.54,65.64,34685.0,59.1763,59.2665,59.1492,59.2394,34685.0
2017-07-11 11:05:00,65.64,65.68,65.64,65.65,22568.0,59.2394,59.2755,59.2394,59.2485,22568.0
2017-07-11 11:10:00,65.66,65.75,65.64,65.71,138646.0,59.2575,59.3387,59.2394,59.3026,138646.0
2017-07-11 11:15:00,65.71,65.72,65.64,65.66,25656.0,59.3026,59.3116,59.2394,59.2575,25656.0
2017-07-11 11:20:00,65.66,65.66,65.4,65.4,52425.0,59.2575,59.2575,59.0228,59.0228,52425.0
2017-07-11 11:25:00,65.4,65.43,65.24,65.35,82089.0,59.0228,59.0499,58.8784,58.9777,82089.0
2017-07-11 11:30:00,65.37,65.44,65.34,65.44,21342.0,58.9958,59.0589,58.9687,59.0589,21342.0
2017-07-11 11:35:00,65.42,65.47,65.37,65.37,20848.0,59.0409,59.086,58.9958,58.9958,20848.0
2017-07-11 11:40:00,65.37,65.48,65.36,65.45,14704.0,58.9958,59.095,58.9867,59.068,14704.0
2017-07-11 11:45:00,65.46,65.48,65.41,65.48,15190.0,59.077,59.095,59.0319,59.095,15190.0
2017-07-11 11:50:00,65.48,65.54,65.48,65.53,15253.0,59.095,59.1492,59.095,59.1402,15253.0
2017-07-11 11:55:00,65.53,65.56,65.5,65.5,11074.0,59.1402,59.1672,59.1131,59.1131,11074.0
2017-07-11 12:00:00,65.5,65.55,65.44,65.44,35622.0,59.1131,59.1582,59.0589,59.0589,35622.0
2017-07-11 12:05:00,65.44,65.44,65.39,65.43,51958.0,59.0589,59.0589,59.0138,59.0499,51958.0
2017-07-11 12:10:00,65.43,65.5,65.43,65.5,8985.0,59.0499,59.1131,59.0499,59.1131,8985.0
2017-07-11 12:15:00,65.49,65.5,65.42,65.42,11848.0,59.1041,59.1131,59.0409,59.0409,11848.0
2017-07-11 12:20:00,65.42,65.47,65.42,65.45,9640.0,59.0409,59.086,59.0409,59.068,9640.0
2017-07-11 12:25:00,65.45,65.53,65.44,65.53,15178.0,59.068,59.1402,59.0589,59.1402,15178.0
2017-07-11 12:30:00,65.53,65.53,65.48,65.49,12227.0,59.1402,59.1402,59.095,59.1041,12227.0
2017-07-11 12:35:00,65.49,65.52,65.48,65.5,8924.0,59.1041,59.1311,59.095,59.1131,8924.0
2017-07-11 12:40:00,65.5,65.56,65.48,65.56,14460.0,59.1131,59.1672,59.095,59.1672,14460.0
2017-07-11 12:45:00,65.55,65.55,65.5,65.5,24576.0,59.1582,59.1582,59.1131,59.1131,24576.0
2017-07-11 12:50:00,65.49,65.58,65.49,65.58,19001.0,59.1041,59.1853,59.1041,59.1853,19001.0
2017-07-11 12:55:00,65.58,65.66,65.58,65.6,18681.0,59.1853,59.2575,59.1853,59.2033,18681.0
2017-07-11 13:00:00,65.6,65.63,65.55,65.55,21823.0,59.2033,59.2304,59.1582,59.1582,21823.0
2017-07-11 13:05:00,65.55,65.59,65.54,65.55,19821.0,59.1582,59.1943,59.1492,59.1582,19821.0
2017-07-11 13:10:00,65.54,65.55,65.49,65.49,48189.0,59.1492,59.1582,59.1041,59.1041,48189.0
2017-07-11 13:15:00,65.5,65.5,65.48,65.5,22171.0,59.1131,59.1131,59.095,59.1131,22171.0
2017-07-11 13:20:00,65.5,65.51,65.48,65.5,17344.0,59.1131,59.1221,59.095,59.1131,17344.0
2017-07-11 13:25:00,65.5,65.5,65.46,65.49,18328.0,59.1131,59.1131,59.077,59.1041,18328.0
2017-07-11 13:30:00,65.5,65.52,65.46,65.46,17522.0,59.1131,59.1311,59.077,59.077,17522.0
2017-07-11 13:35:00,65.47,65.52,65.47,65.49,17410.0,59.086,59.1311,59.086,59.1041,17410.0
2017-07-11 13:40:00,65.5,65.59,65.49,65.59,18492.0,59.1131,59.1943,59.1041,59.1943,18492.0
2017-07-11 13:45:00,65.59,65.6,65.49,65.5,24808.0,59.1943,59.2033,59.1041,59.1131,24808.0
2017-07-11 13:50:00,65.5,65.56,65.5,65.52,24547.0,59.1131,59.1672,59.1131,59.1311,24547.0
2017-07-11 13:55:00,65.53,65.59,65.53,65.58,16319.0,59.1402,59.1943,59.1402,59.1853,16319.0
2017-07-11 14:00:00,65.59,65.62,65.56,65.59,19066.0,59.1943,59.2214,59.1672,59.1943,19066.0
2017-07-11 14:05:00,65.59,65.62,65.56,65.56,23816.0,59.1943,59.2214,59.1672,59.1672,23816.0
2017-07-11 14:10:00,65.56,65.57,65.51,65.52,28125.0,59.1672,59.1763,59.1221,59.1311,28125.0
2017-07-11 14:15:00,65.52,65.54,65.48,65.48,14906.0,59.1311,59.1492,59.095,59.095,14906.0
2017-07-11 14:20:00,65.48,65.53,65.48,65.48,27153.0,59.095,59.1402,59.095,59.095,27153.0
2017-07-11 14:25:00,65.48,65.52,65.48,65.51,29808.0,59.095,59.1311,59.095,59.1221,29808.0
2017-07-11 14:30:00,65.51,65.55,65.49,65.52,37294.0,59.1221,59.1582,59.1041,59.1311,37294.0
2017-07-11 14:35:00,65.51,65.51,65.45,65.45,20681.0,59.1221,59.1221,59.068,59.068,20681.0
2017-07-11 14:40:00,65.45,65.47,65.44,65.46,16328.0,59.068,59.086,59.0589,59.077,16328.0
2017-07-11 14:45:00,65.45,65.47,65.41,65.45,46566.0,59.068,59.086,59.0319,59.068,46566.0
2017-07-11 14:50:00,65.45,65.5,65.45,65.49,18215.0,59.068,59.1131,59.068,59.1041,18215.0
2017-07-11 14:55:00,65.49,65.51,65.45,65.48,22584.0,59.1041,59.1221,59.068,59.095,22584.0
2017-07-11 15:00:00,65.48,65.5,65.48,65.5,19708.0,59.095,59.1131,59.095,59.1131,19708.0
2017-07-11 15:05:00,65.5,65.5,65.48,65.5,36645.0,59.1131,59.1131,59.095,59.1131,36645.0
2017-07-11 15:10:00,65.5,65.5,65.49,65.5,35631.0,59.1131,59.1131,59.1041,59.1131,35631.0
2017-07-11 15:15:00,65.5,65.5,65.49,65.49,32606.0,59.1131,59.1131,59.1041,59.1041,32606.0
2017-07-11 15:20:00,65.49,65.57,65.49,65.57,37301.0,59.1041,59.1763,59.1041,59.1763,37301.0
2017-07-11 15:25:00,65.57,65.57,65.5,65.51,38070.0,59.1763,59.1763,59.1131,59.1221,38070.0
2017-07-11 15:30:00,65.52,65.59,65.49,65.5,60285.0,59.1311,59.1943,59.1041,59.1131,60285.0
2017-07-11 15:35:00,65.5,65.51,65.42,65.42,37277.0,59.1131,59.1221,59.0409,59.0409,37277.0
2017-07-11 15:40:00,65.42,65.47,65.42,65.47,41717.0,59.0409,59.086,59.0409,59.086,41717.0
2017-07-11 15:45:00,65.46,65.47,65.41,65.42,78253.0,59.077,59.086,59.0319,59.0409,78253.0
2017-07-11 15:50:00,65.42,65.44,65.39,65.4,79841.0,59.0409,59.0589,59.0138,59.0228,79841.0
2017-07-11 15:55:00,65.4,65.41,65.37,65.4,189334.0,59.0228,59.0319,58.9958,59.0228,189334.0
2017-07-12 09:30:00,65.44,65.52,65.19,65.19,28351.0,59.0589,59.1311,58.8333,58.8333,28351.0
2017-07-12 09:35:00,65.2,65.51,65.19,65.45,44451.0,58.8423,59.1221,58.8333,59.068,44451.0
2017-07-12 09:40:00,65.42,65.55,65.37,65.45,22645.0,59.0409,59.1582,58.9958,59.068,22645.0
2017-07-12 09:45:00,65.49,65.59,65.47,65.52,12603.0,59.1041,59.1943,59.086,59.1311,12603.0
2017-07-12 09:50:00,65.51,65.59,65.49,65.55,19956.0,59.1221,59.1943,59.1041,59.1582,19956.0
2017-07-12 09:55:00,65.55,65.63,65.54,65.63,9844.0,59.1582,59.2304,59.1492,59.2304,9844.0
2017-07-12 10:00:00,65.63,65.7,65.53,65.54,20586.0,59.2304,59.2936,59.1402,59.1492,20586.0
2017-07-12 10:05:00,65.54,65.57,65.5,65.55,22965.0,59.1492,59.1763,59.1131,59.1582,22965.0
2017-07-12 10:10:00,65.56,65.62,65.55,65.61,12288.0,59.1672,59.2214,59.1582,59.2124,12288.0
2017-07-12 10:15:00,65.62,65.67,65.61,65.65,17601.0,59.2214,59.2665,59.2124,59.2485,17601.0
2017-07-12 10:20:00,65.64,65.67,65.63,65.65,15295.0,59.2394,59.2665,59.2304,59.2485,15295.0
2017-07-12 10:25:00,65.66,65.68,65.64,65.68,22691.0,59.2575,59.2755,59.2394,59.2755,22691.0
2017-07-12 10:30:00,65.68,65.69,65.6,65.62,49182.0,59.2755,59.2846,59.2033,59.2214,49182.0
2017-07-12 10:35:00,65.64,65.67,65.62,65.66,63603.0,59.2394,59.2665,59.2214,59.2575,63603.0
2017-07-12 10:40:00,65.65,65.71,65.63,65.71,34444.0,59.2485,59.3026,59.2304,59.3026,34444.0
2017-07-12 10:45:00,65.71,65.8,65.71,65.8,112641.0,59.3026,59.3838,59.3026,59.3838,112641.0
2017-07-12 10:50:00,65.8,65.8,65.69,65.72,13881.0,59.3838,59.3838,59.2846,59.3116,13881.0
2017-07-12 10:55:00,65.73,65.73,65.63,65.63,12133.0,59.3207,59.3207,59.2304,59.2304,12133.0
2017-07-12 11:00:00,65.64,65.71,65.64,65.68,20107.0,59.2394,59.3026,59.2394,59.2755,20107.0
2017-07-12 11:05:00,65.67,65.74,65.66,65.73,19903.0,59.2665,59.3297,59.2575,59.3207,19903.0
2017-07-12 11:10:00,65.73,65.79,65.69,65.69,21850.0,59.3207,59.3748,59.2846,59.2846,21850.0
2017-07-12 11:15:00,65.68,65.7,65.62,65.68,28218.0,59.2755,59.2936,59.2214,59.2755,28218.0
2017-07-12 11:20:00,65.67,65.68,65.64,65.66,25631.0,59.2665,59.2755,59.2394,59.2575,25631.0
2017-07-12 11:25:00,65.67,65.67,65.54,65.55,21773.0,59.2665,59.2665,59.1492,59.1582,21773.0
2017-07-12 11:30:00,65.55,65.58,65.53,65.57,37533.0,59.1582,59.1853,59.1402,59.1763,37533.0
2017-07-12 11:35:00,65.58,65.58,65.45,65.45,28796.0,59.1853,59.1853,59.068,59.068,28796.0
2017-07-12 11:40:00,65.45,65.47,65.4,65.47,16650.0,59.068,59.086,59.0228,59.086,16650.0
2017-07-12 11:45:00,65.48,65.48,65.42,65.42,14624.0,59.095,59.095,59.0409,59.0409,14624.0
2017-07-12 11:50:00,65.43,65.46,65.42,65.46,12662.0,59.0499,59.077,59.0409,59.077,12662.0
2017-07-12 11:55:00,65.45,65.47,65.43,65.47,18005.0,59.068,59.086,59.0499,59.086,18005.0
2017-07-12 12:00:00,65.48,65.5,65.45,65.49,35428.0,59.095,59.1131,59.068,59.1041,35428.0
2017-07-12 12:05:00,65.49,65.49,65.47,65.49,35143.0,59.1041,59.1041,59.086,59.1041,35143.0
2017-07-12 12:10:00,65.49,65.5,65.43,65.43,28575.0,59.1041,59.1131,59.0499,59.0499,28575.0
2017-07-12 12:15:00,65.42,65.45,65.38,65.45,30123.0,59.0409,59.068,59.0048,59.068,30123.0
2017-07-12 12:20:00,65.45,65.53,65.44,65.52,15302.0,59.068,59.1402,59.0589,59.1311,15302.0
2017-07-12 12:25:00,65.52,65.59,65.5,65.59,19295.0,59.1311,59.1943,59.1131,59.1943,19295.0
2017-07-12 12:30:00,65.58,65.63,65.57,65.61,18049.0,59.1853,59.2304,59.1763,59.2124,18049.0
2017-07-12 12:35:00,65.61,65.67,65.61,65.65,29555.0,59.2124,59.2665,59.2124,59.2485,29555.0
2017-07-12 12:40:00,65.66,65.66,65.58,65.58,6663.0,59.2575,59.2575,59.1853,59.1853,6663.0
2017-07-12 12:45:00,65.59,65.61,65.57,65.61,10513.0,59.1943,59.2124,59.1763,59.2124,10513.0
2017-07-12 12:50:00,65.61,65.64,65.59,65.61,10338.0,59.2124,59.2394,59.1943,59.2124,10338.0
2017-07-12 12:55:00,65.61,65.62,65.56,65.59,63712.0,59.2124,59.2214,59.1672,59.1943,63712.0
2017-07-12 13:00:00,65.58,65.59,65.55,65.57,6876.0,59.1853,59.1943,59.1582,59.1763,6876.0
2017-07-12 13:05:00,65.58,65.59,65.55,65.57,11750.0,59.1853,59.1943,59.1582,59.1763,11750.0
2017-07-12 13:10:00,65.58,65.66,65.57,65.65,12871.0,59.1853,59.2575,59.1763,59.2485,12871.0
2017-07-12 13:15:00,65.65,65.66,65.62,65.65,6129.0,59.2485,59.2575,59.2214,59.2485,6129.0
2017-07-12 13:20:00,65.64,65.64,65.61,65.63,16845.0,59.2394,59.2394,59.2124,59.2304,16845.0
2017-07-12 13:25:00,65.64,65.67,65.61,65.67,7876.0,59.2394,59.2665,59.2124,59.2665,7876.0
2017-07-12 13:30:00,65.66,65.66,65.64,65.65,14629.0,59.2575,59.2575,59.2394,59.2485,14629.0
2017-07-12 13:35:00,65.66,65.71,65.64,65.7,14452.0,59.2575,59.3026,59.2394,59.2936,14452.0
2017-07-12 13:40:00,65.7,65.78,65.7,65.75,19638.0,59.2936,59.3658,59.2936,59.3387,19638.0
2017-07-12 13:45:00,65.74,65.74,65.69,65.69,18557.0,59.3297,59.3297,59.2846,59.2846,18557.0
2017-07-12 13:50:00,65.69,65.76,65.69,65.76,19683.0,59.2846,59.3477,59.2846,59.3477,19683.0
2017-07-12 13:55:00,65.76,65.78,65.74,65.78,12102.0,59.3477,59.3658,59.3297,59.3658,12102.0
2017-07-12 14:00:00,65.79,65.8,65.73,65.73,18795.0,59.3748,59.3838,59.3207,59.3207,18795.0
2017-07-12 14:05:00,65.72,65.75,65.72,65.75,21202.0,59.3116,59.3387,59.3116,59.3387,21202.0
2017-07-12 14:10:00,65.74,65.75,65.7,65.71,15374.0,59.3297,59.3387,59.2936,59.3026,15374.0
2017-07-12 14:15:00,65.72,65.77,65.71,65.75,13074.0,59.3116,59.3568,59.3026,59.3387,13074.0
2017-07-12 14:20:00,65.75,65.75,65.7,65.7,16065.0,59.3387,59.3387,59.2936,59.2936,16065.0
2017-07-12 14:25:00,65.7,65.77,65.7,65.76,17561.0,59.2936,59.3568,59.2936,59.3477,17561.0
2017-07-12 14:30:00,65.76,65.77,65.74,65.75,14008.0,59.3477,59.3568,59.3297,59.3387,14008.0
2017-07-12 14:35:00,65.75,65.76,65.68,65.69,35495.0,59.3387,59.3477,59.2755,59.2846,35495.0
2017-07-12 14:40:00,65.69,65.72,65.68,65.72,31071.0,59.2846,59.3116,59.2755,59.3116,31071.0
2017-07-12 14:45:00,65.71,65.72,65.69,65.72,23926.0,59.3026,59.3116,59.2846,59.3116,23926.0
2017-07-12 14:50:00,65.71,65.72,65.69,65.7,37098.0,59.3026,59.3116,59.2846,59.2936,37098.0
2017-07-12 14:55:00,65.71,65.76,65.7,65.72,28939.0,59.3026,59.3477,59.2936,59.3116,28939.0
2017-07-12 15:00:00,65.72,65.77,65.7,65.77,22466.0,59.3116,59.3568,59.2936,59.3568,22466.0
2017-07-12 15:05:00,65.77,65.81,65.76,65.79,29219.0,59.3568,59.3929,59.3477,59.3748,29219.0
2017-07-12 15:10:00,65.79,65.8,65.76,65.79,21984.0,59.3748,59.3838,59.3477,59.3748,21984.0
2017-07-12 15:15:00,65.78,65.81,65.77,65.77,23535.0,59.3658,59.3929,59.3568,59.3568,23535.0
2017-07-12 15:20:00,65.78,65.81,65.77,65.8,25449.0,59.3658,59.3929,59.3568,59.3838,25449.0
2017-07-12 15:25:00,65.8,65.82,65.77,65.78,25389.0,59.3838,59.4019,59.3568,59.3658,25389.0
2017-07-12 15:30:00,65.77,65.78,65.72,65.73,30224.0,59.3568,59.3658,59.3116,59.3207,30224.0
2017-07-12 15:35:00,65.73,65.78,65.72,65.78,59979.0,59.3207,59.3658,59.3116,59.3658,59979.0
2017-07-12 15:40:00,65.78,65.78,65.71,65.72,39673.0,59.3658,59.3658,59.3026,59.3116,39673.0
2017-07-12 15:45:00,65.72,65.85,65.71,65.84,77682.0,59.3116,59.429,59.3026,59.4199,77682.0
2017-07-12 15:50:00,65.83,65.87,65.78,65.87,97899.0,59.4109,59.447,59.3658,59.447,97899.0
2017-07-12 15:55:00,65.86,65.87,65.84,65.86,156668.0,59.438,59.447,59.4199,59.438,156668.0
2017-07-13 09:30:00,66.62,66.63,66.12,66.57,75001.0,60.1239,60.1329,59.6726,60.0788,75001.0
2017-07-13 09:35:00,66.57,66.63,66.48,66.52,24929.0,60.0788,60.1329,59.9975,60.0336,24929.0
2017-07-13 09:40:00,66.5,66.7,66.5,66.67,15820.0,60.0156,60.1961,60.0156,60.169,15820.0
2017-07-13 09:45:00,66.68,66.74,66.65,66.72,27728.0,60.178,60.2322,60.151,60.2141,27728.0
2017-07-13 09:50:00,66.73,66.87,66.72,66.82,32185.0,60.2232,60.3495,60.2141,60.3044,32185.0
2017-07-13 09:55:00,66.82,66.86,66.79,66.86,32494.0,60.3044,60.3405,60.2773,60.3405,32494.0
2017-07-13 10:00:00,66.87,66.9,66.81,66.85,29101.0,60.3495,60.3766,60.2953,60.3314,29101.0
2017-07-13 10:05:00,66.84,66.91,66.84,66.89,38426.0,60.3224,60.3856,60.3224,60.3675,38426.0
2017-07-13 10:10:00,66.89,66.93,66.88,66.93,32088.0,60.3675,60.4036,60.3585,60.4036,32088.0
2017-07-13 10:15:00,66.94,67.02,66.88,67.0,50577.0,60.4127,60.4849,60.3585,60.4668,50577.0
2017-07-13 10:20:00,66.99,67.08,66.97,67.07,31064.0,60.4578,60.539,60.4397,60.53,31064.0
2017-07-13 10:25:00,67.08,67.08,66.98,67.04,32265.0,60.539,60.539,60.4488,60.5029,32265.0
2017-07-13 10:30:00,67.03,67.07,66.99,67.06,28925.0,60.4939,60.53,60.4578,60.521,28925.0
2017-07-13 10:35:00,67.06,67.09,67.05,67.07,50095.0,60.521,60.548,60.5119,60.53,50095.0
2017-07-13 10:40:00,67.06,67.07,66.69,66.73,77475.0,60.521,60.53,60.1871,60.2232,77475.0
2017-07-13 10:45:00,66.72,66.78,66.64,66.78,68590.0,60.2141,60.2683,60.1419,60.2683,68590.0
2017-07-13 10:50:00,66.78,66.83,66.73,66.79,37273.0,60.2683,60.3134,60.2232,60.2773,37273.0
2017-07-13 10:55:00,66.79,66.86,66.77,66.86,42134.0,60.2773,60.3405,60.2593,60.3405,42134.0
2017-07-13 11:00:00,66.86,66.89,66.78,66.84,42393.0,60.3405,60.3675,60.2683,60.3224,42393.0
2017-07-13 11:05:00,66.83,66.84,66.74,66.74,36550.0,60.3134,60.3224,60.2322,60.2322,36550.0
2017-07-13 11:10:00,66.74,66.83,66.64,66.82,64219.0,60.2322,60.3134,60.1419,60.3044,64219.0
2017-07-13 11:15:00,66.8,66.8,66.68,66.72,27204.0,60.2863,60.2863,60.178,60.2141,27204.0
2017-07-13 11:20:00,66.72,66.73,66.68,66.72,16833.0,60.2141,60.2232,60.178,60.2141,16833.0
2017-07-13 11:25:00,66.73,66.81,66.71,66.8,15427.0,60.2232,60.2953,60.2051,60.2863,15427.0
2017-07-13 11:30:00,66.81,66.85,66.79,66.84,21176.0,60.2953,60.3314,60.2773,60.3224,21176.0
2017-07-13 11:35:00,66.82,66.88,66.82,66.88,19930.0,60.3044,60.3585,60.3044,60.3585,19930.0
2017-07-13 11:40:00,66.87,66.93,66.83,66.89,26707.0,60.3495,60.4036,60.3134,60.3675,26707.0
2017-07-13 11:45:00,66.88,66.91,66.84,66.86,11414.0,60.3585,60.3856,60.3224,60.3405,11414.0
2017-07-13 11:50:00,66.87,66.94,66.87,66.92,8195.0,60.3495,60.4127,60.3495,60.3946,8195.0
2017-07-13 11:55:00,66.92,67.0,66.92,66.97,12729.0,60.3946,60.4668,60.3946,60.4397,12729.0
2017-07-13 12:00:00,66.98,67.03,66.98,67.03,18311.0,60.4488,60.4939,60.4488,60.4939,18311.0
2017-07-13 12:05:00,67.03,67.1,67.02,67.1,17027.0,60.4939,60.5571,60.4849,60.5571,17027.0
2017-07-13 12:10:00,67.11,67.16,67.09,67.14,21317.0,60.5661,60.6112,60.548,60.5932,21317.0
2017-07-13 12:15:00,67.15,67.21,67.14,67.19,14577.0,60.6022,60.6563,60.5932,60.6383,14577.0
2017-07-13 12:20:00,67.18,67.19,67.13,67.16,16731.0,60.6293,60.6383,60.5841,60.6112,16731.0
2017-07-13 12:25:00,67.17,67.17,67.14,67.16,8716.0,60.6202,60.6202,60.5932,60.6112,8716.0
2017-07-13 12:30:00,67.16,67.2,67.15,67.19,15543.0,60.6112,60.6473,60.6022,60.6383,15543.0
2017-07-13 12:35:00,67.19,67.22,67.19,67.22,22091.0,60.6383,60.6654,60.6383,60.6654,22091.0
2017-07-13 12:40:00,67.22,67.22,67.2,67.22,19742.0,60.6654,60.6654,60.6473,60.6654,19742.0
2017-07-13 12:45:00,67.2,67.22,67.17,67.17,22888.0,60.6473,60.6654,60.6202,60.6202,22888.0
2017-07-13 12:50:00,67.17,67.2,67.16,67.2,13543.0,60.6202,60.6473,60.6112,60.6473,13543.0
2017-07-13 12:55:00,67.2,67.25,67.19,67.19,20512.0,60.6473,60.6924,60.6383,60.6383,20512.0
2017-07-13 13:00:00,67.19,67.26,67.19,67.26,12050.0,60.6383,60.7015,60.6383,60.7015,12050.0
2017-07-13 13:05:00,67.25,67.29,67.23,67.27,20205.0,60.6924,60.7285,60.6744,60.7105,20205.0
2017-07-13 13:10:00,67.28,67.31,67.27,67.3,14590.0,60.7195,60.7466,60.7105,60.7376,14590.0
2017-07-13 13:15:00,67.29,67.33,67.29,67.32,12541.0,60.7285,60.7646,60.7285,60.7556,12541.0
2017-07-13 13:20:00,67.32,67.34,67.3,67.31,95430.0,60.7556,60.7737,60.7376,60.7466,95430.0
2017-07-13 13:25:00,67.3,67.32,67.29,67.31,68583.0,60.7376,60.7556,60.7285,60.7466,68583.0
2017-07-13 13:30:00,67.31,67.33,67.21,67.21,23214.0,60.7466,60.7646,60.6563,60.6563,23214.0
2017-07-13 13:35:00,67.21,67.23,67.15,67.23,51451.0,60.6563,60.6744,60.6022,60.6744,51451.0
2017-07-13 13:40:00,67.23,67.23,67.16,67.16,15768.0,60.6744,60.6744,60.6112,60.6112,15768.0
2017-07-13 13:45:00,67.17,67.19,67.14,67.16,43743.0,60.6202,60.6383,60.5932,60.6112,43743.0
2017-07-13 13:50:00,67.17,67.21,67.16,67.19,20376.0,60.6202,60.6563,60.6112,60.6383,20376.0
2017-07-13 13:55:00,67.19,67.2,67.15,67.16,36581.0,60.6383,60.6473,60.6022,60.6112,36581.0
2017-07-13 14:00:00,67.15,67.2,67.14,67.18,18433.0,60.6022,60.6473,60.5932,60.6293,18433.0
2017-07-13 14:05:00,67.17,67.21,67.14,67.19,47185.0,60.6202,60.6563,60.5932,60.6383,47185.0
2017-07-13 14:10:00,67.19,67.21,67.18,67.19,31034.0,60.6383,60.6563,60.6293,60.6383,31034.0
2017-07-13 14:15:00,67.19,67.2,67.15,67.17,15812.0,60.6383,60.6473,60.6022,60.6202,15812.0
2017-07-13 14:20:00,67.17,67.19,67.12,67.18,15661.0,60.6202,60.6383,60.5751,60.6293,15661.0
2017-07-13 14:25:00,67.18,67.19,67.16,67.17,12549.0,60.6293,60.6383,60.6112,60.6202,12549.0
2017-07-13 14:30:00,67.16,67.16,67.12,67.13,20468.0,60.6112,60.6112,60.5751,60.5841,20468.0
2017-07-13 14:35:00,67.14,67.17,67.08,67.08,20447.0,60.5932,60.6202,60.539,60.539,20447.0
2017-07-13 14:40:00,67.09,67.09,67.05,67.07,15740.0,60.548,60.548,60.5119,60.53,15740.0
2017-07-13 14:45:00,67.06,67.09,67.03,67.04,11097.0,60.521,60.548,60.4939,60.5029,11097.0
2017-07-13 14:50:00,67.05,67.06,67.03,67.06,15462.0,60.5119,60.521,60.4939,60.521,15462.0
2017-07-13 14:55:00,67.06,67.08,67.06,67.08,14257.0,60.521,60.539,60.521,60.539,14257.0
2017-07-13 15:00:00,67.08,67.11,67.07,67.07,34348.0,60.539,60.5661,60.53,60.53,34348.0
2017-07-13 15:05:00,67.07,67.09,67.06,67.06,22807.0,60.53,60.548,60.521,60.521,22807.0
2017-07-13 15:10:00,67.07,67.12,67.05,67.09,22674.0,60.53,60.5751,60.5119,60.548,22674.0
2017-07-13 15:15:00,67.09,67.09,67.05,67.08,19859.0,60.548,60.548,60.5119,60.539,19859.0
2017-07-13 15:20:00,67.09,67.11,67.08,67.09,18510.0,60.548,60.5661,60.539,60.548,18510.0
2017-07-13 15:25:00,67.1,67.11,67.08,67.1,55351.0,60.5571,60.5661,60.539,60.5571,55351.0
2017-07-13 15:30:00,67.11,67.11,67.09,67.11,61344.0,60.5661,60.5661,60.548,60.5661,61344.0
2017-07-13 15:35:00,67.1,67.11,67.07,67.09,40419.0,60.5571,60.5661,60.53,60.548,40419.0
2017-07-13 15:40:00,67.09,67.11,67.03,67.05,38521.0,60.548,60.5661,60.4939,60.5119,38521.0
2017-07-13 15:45:00,67.06,67.06,66.93,66.95,86704.0,60.521,60.521,60.4036,60.4217,86704.0
2017-07-13 15:50:00,66.95,66.95,66.83,66.84,120494.0,60.4217,60.4217,60.3134,60.3224,120494.0
2017-07-13 15:55:00,66.84,66.9,66.83,66.89,211798.0,60.3224,60.3766,60.3134,60.3675,211798.0
2017-07-14 09:30:00,66.36,66.36,66.04,66.28,42118.0,59.8892,59.8892,59.6004,59.817,42118.0
2017-07-14 09:35:00,66.28,66.34,66.01,66.04,14579.0,59.817,59.8712,59.5734,59.6004,14579.0
2017-07-14 09:40:00,66.03,66.21,66.01,66.21,25855.0,59.5914,59.7539,59.5734,59.7539,25855.0
2017-07-14 09:45:00,66.21,66.32,66.21,66.26,122832.0,59.7539,59.8531,59.7539,59.799,122832.0
2017-07-14 09:50:00,66.25,66.29,66.1,66.13,55210.0,59.79,59.8261,59.6546,59.6817,55210.0
2017-07-14 09:55:00,66.13,66.32,66.13,66.26,16690.0,59.6817,59.8531,59.6817,59.799,16690.0
2017-07-14 10:00:00,66.26,66.26,65.94,65.95,29409.0,59.799,59.799,59.5102,59.5192,29409.0
2017-07-14 10:05:00,65.98,66.09,65.97,66.0,15058.0,59.5463,59.6456,59.5373,59.5643,15058.0
2017-07-14 10:10:00,65.99,66.0,65.88,65.89,19201.0,59.5553,59.5643,59.456,59.4651,19201.0
2017-07-14 10:15:00,65.92,65.93,65.82,65.84,20885.0,59.4921,59.5012,59.4019,59.4199,20885.0
2017-07-14 10:20:00,65.85,65.86,65.82,65.82,23833.0,59.429,59.438,59.4019,59.4019,23833.0
2017-07-14 10:25:00,65.84,65.84,65.75,65.81,19431.0,59.4199,59.4199,59.3387,59.3929,19431.0
2017-07-14 10:30:00,65.81,65.81,65.73,65.73,16041.0,59.3929,59.3929,59.3207,59.3207,16041.0
2017-07-14 10:35:00,65.72,65.83,65.7,65.82,61175.0,59.3116,59.4109,59.2936,59.4019,61175.0
2017-07-14 10:40:00,65.83,65.94,65.79,65.94,111957.0,59.4109,59.5102,59.3748,59.5102,111957.0
2017-07-14 10:45:00,65.93,66.03,65.86,65.87,19688.0,59.5012,59.5914,59.438,59.447,19688.0
2017-07-14 10:50:00,65.86,65.97,65.85,65.95,19722.0,59.438,59.5373,59.429,59.5192,19722.0
2017-07-14 10:55:00,65.95,65.98,65.87,65.87,12663.0,59.5192,59.5463,59.447,59.447,12663.0
2017-07-14 11:00:00,65.86,65.9,65.81,65.82,13145.0,59.438,59.4741,59.3929,59.4019,13145.0
2017-07-14 11:05:00,65.82,65.86,65.77,65.86,13000.0,59.4019,59.438,59.3568,59.438,13000.0
2017-07-14 11:10:00,65.86,65.9,65.82,65.83,13788.0,59.438,59.4741,59.4019,59.4109,13788.0
2017-07-14 11:15:00,65.84,65.86,65.8,65.86,14907.0,59.4199,59.438,59.3838,59.438,14907.0
2017-07-14 11:20:00,65.86,65.9,65.84,65.89,13341.0,59.438,59.4741,59.4199,59.4651,13341.0
2017-07-14 11:25:00,65.87,65.89,65.85,65.85,10730.0,59.447,59.4651,59.429,59.429,10730.0
2017-07-14 11:30:00,65.84,65.92,65.84,65.92,25964.0,59.4199,59.4921,59.4199,59.4921,25964.0
2017-07-14 11:35:00,65.92,65.92,65.85,65.86,21767.0,59.4921,59.4921,59.429,59.438,21767.0
2017-07-14 11:40:00,65.87,65.93,65.87,65.89,9389.0,59.447,59.5012,59.447,59.4651,9389.0
2017-07-14 11:45:00,65.89,65.9,65.77,65.78,20730.0,59.4651,59.4741,59.3568,59.3658,20730.0
2017-07-14 11:50:00,65.79,65.79,65.7,65.7,33443.0,59.3748,59.3748,59.2936,59.2936,33443.0
2017-07-14 11:55:00,65.71,65.71,65.63,65.65,35994.0,59.3026,59.3026,59.2304,59.2485,35994.0
2017-07-14 12:00:00,65.64,65.66,65.58,65.66,29796.0,59.2394,59.2575,59.1853,59.2575,29796.0
2017-07-14 12:05:00,65.66,65.66,65.59,65.61,21652.0,59.2575,59.2575,59.1943,59.2124,21652.0
2017-07-14 12:10:00,65.61,65.62,65.57,65.58,24175.0,59.2124,59.2214,59.1763,59.1853,24175.0
2017-07-14 12:15:00,65.58,65.59,65.56,65.57,42304.0,59.1853,59.1943,59.1672,59.1763,42304.0
2017-07-14 12:20:00,65.57,65.67,65.56,65.67,43677.0,59.1763,59.2665,59.1672,59.2665,43677.0
2017-07-14 12:25:00,65.67,65.77,65.67,65.77,22639.0,59.2665,59.3568,59.2665,59.3568,22639.0
2017-07-14 12:30:00,65.77,65.79,65.72,65.72,21961.0,59.3568,59.3748,59.3116,59.3116,21961.0
2017-07-14 12:35:00,65.72,65.72,65.67,65.7,28568.0,59.3116,59.3116,59.2665,59.2936,28568.0
2017-07-14 12:40:00,65.7,65.71,65.61,65.61,34382.0,59.2936,59.3026,59.2124,59.2124,34382.0
2017-07-14 12:45:00,65.61,65.61,65.52,65.54,26663.0,59.2124,59.2124,59.1311,59.1492,26663.0
2017-07-14 12:50:00,65.56,65.62,65.56,65.62,22774.0,59.1672,59.2214,59.1672,59.2214,22774.0
2017-07-14 12:55:00,65.61,65.62,65.47,65.49,42972.0,59.2124,59.2214,59.086,59.1041,42972.0
2017-07-14 13:00:00,65.5,65.54,65.49,65.54,32101.0,59.1131,59.1492,59.1041,59.1492,32101.0
2017-07-14 13:05:00,65.54,65.62,65.53,65.57,19976.0,59.1492,59.2214,59.1402,59.1763,19976.0
2017-07-14 13:10:00,65.58,65.66,65.57,65.62,15687.0,59.1853,59.2575,59.1763,59.2214,15687.0
2017-07-14 13:15:00,65.62,65.65,65.58,65.63,13886.0,59.2214,59.2485,59.1853,59.2304,13886.0
2017-07-14 13:20:00,65.63,65.65,65.6,65.62,13734.0,59.2304,59.2485,59.2033,59.2214,13734.0
2017-07-14 13:25:00,65.63,65.68,65.6,65.62,15149.0,59.2304,59.2755,59.2033,59.2214,15149.0
2017-07-14 13:30:00,65.63,65.65,65.62,65.63,7238.0,59.2304,59.2485,59.2214,59.2304,7238.0
2017-07-14 13:35:00,65.62,65.64,65.61,65.61,22269.0,59.2214,59.2394,59.2124,59.2124,22269.0
2017-07-14 13:40:00,65.62,65.63,65.57,65.58,14996.0,59.2214,59.2304,59.1763,59.1853,14996.0
2017-07-14 13:45:00,65.58,65.6,65.55,65.57,12417.0,59.1853,59.2033,59.1582,59.1763,12417.0
2017-07-14 13:50:00,65.57,65.59,65.55,65.57,11110.0,59.1763,59.1943,59.1582,59.1763,11110.0
2017-07-14 13:55:00,65.57,65.6,65.53,65.54,16746.0,59.1763,59.2033,59.1402,59.1492,16746.0
2017-07-14 14:00:00,65.55,65.57,65.52,65.54,14929.0,59.1582,59.1763,59.1311,59.1492,14929.0
2017-07-14 14:05:00,65.54,65.56,65.5,65.54,19768.0,59.1492,59.1672,59.1131,59.1492,19768.0
2017-07-14 14:10:00,65.54,65.58,65.54,65.57,14045.0,59.1492,59.1853,59.1492,59.1763,14045.0
2017-07-14 14:15:00,65.58,65.6,65.57,65.57,9089.0,59.1853,59.2033,59.1763,59.1763,9089.0
2017-07-14 14:20:00,65.58,65.58,65.53,65.54,14795.0,59.1853,59.1853,59.1402,59.1492,14795.0
2017-07-14 14:25:00,65.54,65.56,65.52,65.55,17680.0,59.1492,59.1672,59.1311,59.1582,17680.0
2017-07-14 14:30:00,65.55,65.59,65.54,65.59,7297.0,59.1582,59.1943,59.1492,59.1943,7297.0
2017-07-14 14:35:00,65.59,65.59,65.54,65.56,18541.0,59.1943,59.1943,59.1492,59.1672,18541.0
2017-07-14 14:40:00,65.55,65.6,65.54,65.59,15559.0,59.1582,59.2033,59.1492,59.1943,15559.0
2017-07-14 14:45:00,65.59,65.6,65.57,65.6,23647.0,59.1943,59.2033,59.1763,59.2033,23647.0
2017-07-14 14:50:00,65.59,65.62,65.58,65.61,27230.0,59.1943,59.2214,59.1853,59.2124,27230.0
2017-07-14 14:55:00,65.61,65.61,65.54,65.56,10428.0,59.2124,59.2124,59.1492,59.1672,10428.0
2017-07-14 15:00:00,65.56,65.57,65.53,65.57,16419.0,59.1672,59.1763,59.1402,59.1763,16419.0
2017-07-14 15:05:00,65.57,65.61,65.56,65.59,38926.0,59.1763,59.2124,59.1672,59.1943,38926.0
2017-07-14 15:10:00,65.6,65.6,65.57,65.6,35577.0,59.2033,59.2033,59.1763,59.2033,35577.0
2017-07-14 15:15:00,65.59,65.6,65.56,65.58,38817.0,59.1943,59.2033,59.1672,59.1853,38817.0
2017-07-14 15:20:00,65.58,65.6,65.57,65.59,26969.0,59.1853,59.2033,59.1763,59.1943,26969.0
2017-07-14 15:25:00,65.59,65.61,65.58,65.59,74247.0,59.1943,59.2124,59.1853,59.1943,74247.0
2017-07-14 15:30:00,65.59,65.68,65.59,65.68,93065.0,59.1943,59.2755,59.1943,59.2755,93065.0
2017-07-14 15:35:00,65.68,65.77,65.68,65.76,34423.0,59.2755,59.3568,59.2755,59.3477,34423.0
2017-07-14 15:40:00,65.76,65.76,65.69,65.69,46323.0,59.3477,59.3477,59.2846,59.2846,46323.0
2017-07-14 15:45:00,65.7,65.7,65.67,65.67,60833.0,59.2936,59.2936,59.2665,59.2665,60833.0
2017-07-14 15:50:00,65.67,65.68,65.62,65.63,74090.0,59.2665,59.2755,59.2214,59.2304,74090.0
2017-07-14 15:55:00,65.63,65.64,65.54,65.55,164884.0,59.2304,59.2394,59.1492,59.1582,164884.0
2017-07-17 09:30:00,65.61,65.68,65.41,65.55,81849.0,59.2124,59.2755,59.0319,59.1582,81849.0
2017-07-17 09:35:00,65.59,65.74,65.58,65.73,17289.0,59.1943,59.3297,59.1853,59.3207,17289.0
2017-07-17 09:40:00,65.73,65.76,65.62,65.74,15149.0,59.3207,59.3477,59.2214,59.3297,15149.0
2017-07-17 09:45:00,65.73,65.89,65.68,65.89,26874.0,59.3207,59.4651,59.2755,59.4651,26874.0
2017-07-17 09:50:00,65.89,65.99,65.82,65.92,25510.0,59.4651,59.5553,59.4019,59.4921,25510.0
2017-07-17 09:55:00,65.93,66.0,65.81,65.81,30852.0,59.5012,59.5643,59.3929,59.3929,30852.0
2017-07-17 10:00:00,65.82,65.89,65.77,65.89,23329.0,59.4019,59.4651,59.3568,59.4651,23329.0
2017-07-17 10:05:00,65.89,66.01,65.88,66.0,30212.0,59.4651,59.5734,59.456,59.5643,30212.0
2017-07-17 10:10:00,66.0,66.01,65.88,65.89,19214.0,59.5643,59.5734,59.456,59.4651,19214.0
2017-07-17 10:15:00,65.9,66.01,65.86,66.0,63267.0,59.4741,59.5734,59.438,59.5643,63267.0
2017-07-17 10:20:00,65.99,66.08,65.96,66.01,37166.0,59.5553,59.6365,59.5282,59.5734,37166.0
2017-07-17 10:25:00,66.01,66.09,66.0,66.05,26639.0,59.5734,59.6456,59.5643,59.6095,26639.0
2017-07-17 10:30:00,66.05,66.06,65.98,65.98,16659.0,59.6095,59.6185,59.5463,59.5463,16659.0
2017-07-17 10:35:00,65.97,66.01,65.93,65.94,15642.0,59.5373,59.5734,59.5012,59.5102,15642.0
2017-07-17 10:40:00,65.95,66.03,65.93,66.02,17565.0,59.5192,59.5914,59.5012,59.5824,17565.0
2017-07-17 10:45:00,66.0,66.0,65.9,65.94,15678.0,59.5643,59.5643,59.4741,59.5102,15678.0
2017-07-17 10:50:00,65.94,66.0,65.93,65.99,7813.0,59.5102,59.5643,59.5012,59.5553,7813.0
2017-07-17 10:55:00,65.98,65.99,65.92,65.99,14062.0,59.5463,59.5553,59.4921,59.5553,14062.0
2017-07-17 11:00:00,66.0,66.04,65.99,66.0,19241.0,59.5643,59.6004,59.5553,59.5643,19241.0
2017-07-17 11:05:00,65.99,66.07,65.98,66.06,103947.0,59.5553,59.6275,59.5463,59.6185,103947.0
2017-07-17 11:10:00,66.06,66.12,66.06,66.11,20148.0,59.6185,59.6726,59.6185,59.6636,20148.0
2017-07-17 11:15:00,66.12,66.13,66.06,66.08,13924.0,59.6726,59.6817,59.6185,59.6365,13924.0
2017-07-17 11:20:00,66.09,66.14,66.08,66.11,10047.0,59.6456,59.6907,59.6365,59.6636,10047.0
2017-07-17 11:25:00,66.12,66.18,66.1,66.15,20424.0,59.6726,59.7268,59.6546,59.6997,20424.0
2017-07-17 11:30:00,66.14,66.14,66.1,66.11,8218.0,59.6907,59.6907,59.6546,59.6636,8218.0
2017-07-17 11:35:00,66.11,66.13,66.08,66.08,12189.0,59.6636,59.6817,59.6365,59.6365,12189.0
2017-07-17 11:40:00,66.07,66.11,66.05,66.06,10376.0,59.6275,59.6636,59.6095,59.6185,10376.0
2017-07-17 11:45:00,66.07,66.07,66.02,66.07,15839.0,59.6275,59.6275,59.5824,59.6275,15839.0
2017-07-17 11:50:00,66.07,66.07,65.97,66.0,11633.0,59.6275,59.6275,59.5373,59.5643,11633.0
2017-07-17 11:55:00,66.0,66.06,65.99,66.04,14100.0,59.5643,59.6185,59.5553,59.6004,14100.0
2017-07-17 12:00:00,66.06,66.1,66.06,66.08,12141.0,59.6185,59.6546,59.6185,59.6365,12141.0
2017-07-17 12:05:00,66.09,66.09,66.03,66.03,11432.0,59.6456,59.6456,59.5914,59.5914,11432.0
2017-07-17 12:10:00,66.03,66.06,66.01,66.03,11273.0,59.5914,59.6185,59.5734,59.5914,11273.0
2017-07-17 12:15:00,66.04,66.06,66.04,66.06,5749.0,59.6004,59.6185,59.6004,59.6185,5749.0
2017-07-17 12:20:00,66.05,66.08,66.02,66.08,15389.0,59.6095,59.6365,59.5824,59.6365,15389.0
2017-07-17 12:25:00,66.09,66.17,66.09,66.17,13432.0,59.6456,59.7178,59.6456,59.7178,13432.0
2017-07-17 12:30:00,66.18,66.19,66.15,66.18,9661.0,59.7268,59.7358,59.6997,59.7268,9661.0
2017-07-17 12:35:00,66.19,66.19,66.16,66.16,13036.0,59.7358,59.7358,59.7087,59.7087,13036.0
2017-07-17 12:40:00,66.17,66.2,66.16,66.18,12025.0,59.7178,59.7448,59.7087,59.7268,12025.0
2017-07-17 12:45:00,66.18,66.25,66.16,66.25,25592.0,59.7268,59.79,59.7087,59.79,25592.0
2017-07-17 12:50:00,66.24,66.37,66.23,66.3,53188.0,59.7809,59.8983,59.7719,59.8351,53188.0
2017-07-17 12:55:00,66.3,66.42,66.3,66.36,55668.0,59.8351,59.9434,59.8351,59.8892,55668.0
2017-07-17 13:00:00,66.37,66.41,66.28,66.29,18263.0,59.8983,59.9344,59.817,59.8261,18263.0
2017-07-17 13:05:00,66.28,66.36,66.28,66.34,25966.0,59.817,59.8892,59.817,59.8712,25966.0
2017-07-17 13:10:00,66.35,66.42,66.35,66.42,16539.0,59.8802,59.9434,59.8802,59.9434,16539.0
2017-07-17 13:15:00,66.41,66.41,66.39,66.39,10679.0,59.9344,59.9344,59.9163,59.9163,10679.0
2017-07-17 13:20:00,66.39,66.42,66.35,66.36,9063.0,59.9163,59.9434,59.8802,59.8892,9063.0
2017-07-17 13:25:00,66.36,66.4,66.36,66.4,7498.0,59.8892,59.9253,59.8892,59.9253,7498.0
2017-07-17 13:30:00,66.39,66.4,66.28,66.31,19765.0,59.9163,59.9253,59.817,59.8441,19765.0
2017-07-17 13:35:00,66.32,66.35,66.29,66.29,26999.0,59.8531,59.8802,59.8261,59.8261,26999.0
2017-07-17 13:40:00,66.28,66.34,66.25,66.26,16774.0,59.817,59.8712,59.79,59.799,16774.0
2017-07-17 13:45:00,66.25,66.27,66.19,66.19,12667.0,59.79,59.808,59.7358,59.7358,12667.0
2017-07-17 13:50:00,66.17,66.25,66.17,66.18,22786.0,59.7178,59.79,59.7178,59.7268,22786.0
2017-07-17 13:55:00,66.18,66.19,66.15,66.17,8230.0,59.7268,59.7358,59.6997,59.7178,8230.0
2017-07-17 14:00:00,66.16,66.24,66.15,66.23,10003.0,59.7087,59.7809,59.6997,59.7719,10003.0
2017-07-17 14:05:00,66.24,66.25,66.16,66.16,20072.0,59.7809,59.79,59.7087,59.7087,20072.0
2017-07-17 14:10:00,66.16,66.2,66.14,66.18,11487.0,59.7087,59.7448,59.6907,59.7268,11487.0
2017-07-17 14:15:00,66.18,66.18,66.1,66.12,18552.0,59.7268,59.7268,59.6546,59.6726,18552.0
2017-07-17 14:20:00,66.11,66.11,66.07,66.09,14874.0,59.6636,59.6636,59.6275,59.6456,14874.0
2017-07-17 14:25:00,66.09,66.16,66.09,66.16,8508.0,59.6456,59.7087,59.6456,59.7087,8508.0
2017-07-17 14:30:00,66.15,66.15,66.06,66.06,15532.0,59.6997,59.6997,59.6185,59.6185,15532.0
2017-07-17 14:35:00,66.06,66.14,66.06,66.11,17718.0,59.6185,59.6907,59.6185,59.6636,17718.0
2017-07-17 14:40:00,66.1,66.14,66.1,66.1,14620.0,59.6546,59.6907,59.6546,59.6546,14620.0
2017-07-17 14:45:00,66.11,66.12,66.08,66.11,10631.0,59.6636,59.6726,59.6365,59.6636,10631.0
2017-07-17 14:50:00,66.11,66.13,66.09,66.11,12983.0,59.6636,59.6817,59.6456,59.6636,12983.0
2017-07-17 14:55:00,66.11,66.12,66.07,66.07,15298.0,59.6636,59.6726,59.6275,59.6275,15298.0
2017-07-17 15:00:00,66.08,66.08,66.04,66.05,10291.0,59.6365,59.6365,59.6004,59.6095,10291.0
2017-07-17 15:05:00,66.04,66.05,66.02,66.02,18462.0,59.6004,59.6095,59.5824,59.5824,18462.0
2017-07-17 15:10:00,66.03,66.05,66.0,66.01,22899.0,59.5914,59.6095,59.5643,59.5734,22899.0
2017-07-17 15:15:00,66.02,66.04,65.98,65.99,14677.0,59.5824,59.6004,59.5463,59.5553,14677.0
2017-07-17 15:20:00,65.98,65.99,65.94,65.94,22285.0,59.5463,59.5553,59.5102,59.5102,22285.0
2017-07-17 15:25:00,65.94,65.95,65.91,65.92,22554.0,59.5102,59.5192,59.4831,59.4921,22554.0
2017-07-17 15:30:00,65.91,65.91,65.88,65.89,21495.0,59.4831,59.4831,59.456,59.4651,21495.0
2017-07-17 15:35:00,65.88,65.89,65.83,65.86,49441.0,59.456,59.4651,59.4109,59.438,49441.0
2017-07-17 15:40:00,65.87,65.89,65.85,65.85,27347.0,59.447,59.4651,59.429,59.429,27347.0
2017-07-17 15:45:00,65.85,65.85,65.83,65.84,32003.0,59.429,59.429,59.4109,59.4199,32003.0
2017-07-17 15:50:00,65.84,65.88,65.83,65.84,54661.0,59.4199,59.456,59.4109,59.4199,54661.0
2017-07-17 15:55:00,65.84,65.85,65.79,65.82,85690.0,59.4199,59.429,59.3748,59.4019,85690.0
2017-07-18 09:30:00,65.6,65.71,65.53,65.62,36686.0,59.2033,59.3026,59.1402,59.2214,36686.0
2017-07-18 09:35:00,65.62,65.77,65.61,65.69,97255.0,59.2214,59.3568,59.2124,59.2846,97255.0
2017-07-18 09:40:00,65.7,65.75,65.66,65.7,5137.0,59.2936,59.3387,59.2575,59.2936,5137.0
2017-07-18 09:45:00,65.7,65.73,65.53,65.62,42848.0,59.2936,59.3207,59.1402,59.2214,42848.0
2017-07-18 09:50:00,65.59,65.81,65.59,65.73,27333.0,59.1943,59.3929,59.1943,59.3207,27333.0
2017-07-18 09:55:00,65.73,65.73,65.62,65.62,8325.0,59.3207,59.3207,59.2214,59.2214,8325.0
2017-07-18 10:00:00,65.62,65.64,65.57,65.64,22627.0,59.2214,59.2394,59.1763,59.2394,22627.0
2017-07-18 10:05:00,65.64,65.68,65.6,65.66,26726.0,59.2394,59.2755,59.2033,59.2575,26726.0
2017-07-18 10:10:00,65.66,65.73,65.65,65.69,8113.0,59.2575,59.3207,59.2485,59.2846,8113.0
2017-07-18 10:15:00,65.68,65.71,65.61,65.64,14603.0,59.2755,59.3026,59.2124,59.2394,14603.0
2017-07-18 10:20:00,65.64,65.7,65.62,65.63,13663.0,59.2394,59.2936,59.2214,59.2304,13663.0
2017-07-18 10:25:00,65.63,65.63,65.54,65.54,12285.0,59.2304,59.2304,59.1492,59.1492,12285.0
2017-07-18 10:30:00,65.55,65.56,65.48,65.48,10836.0,59.1582,59.1672,59.095,59.095,10836.0
2017-07-18 10:35:00,65.49,65.49,65.41,65.42,20048.0,59.1041,59.1041,59.0319,59.0409,20048.0
2017-07-18 10:40:00,65.42,65.42,65.33,65.36,11684.0,59.0409,59.0409,58.9597,58.9867,11684.0
2017-07-18 10:45:00,65.36,65.45,65.36,65.43,12197.0,58.9867,59.068,58.9867,59.0499,12197.0
2017-07-18 10:50:00,65.43,65.49,65.41,65.48,15245.0,59.0499,59.1041,59.0319,59.095,15245.0
2017-07-18 10:55:00,65.49,65.57,65.49,65.53,14905.0,59.1041,59.1763,59.1041,59.1402,14905.0
2017-07-18 11:00:00,65.54,65.6,65.5,65.6,9172.0,59.1492,59.2033,59.1131,59.2033,9172.0
2017-07-18 11:05:00,65.6,65.64,65.56,65.58,10008.0,59.2033,59.2394,59.1672,59.1853,10008.0
2017-07-18 11:10:00,65.58,65.65,65.57,65.64,13392.0,59.1853,59.2485,59.1763,59.2394,13392.0
2017-07-18 11:15:00,65.64,65.68,65.63,65.66,10692.0,59.2394,59.2755,59.2304,59.2575,10692.0
2017-07-18 11:20:00,65.66,65.74,65.65,65.74,12651.0,59.2575,59.3297,59.2485,59.3297,12651.0
2017-07-18 11:25:00,65.73,65.75,65.69,65.75,22934.0,59.3207,59.3387,59.2846,59.3387,22934.0
2017-07-18 11:30:00,65.75,65.75,65.7,65.71,10099.0,59.3387,59.3387,59.2936,59.3026,10099.0
2017-07-18 11:35:00,65.71,65.77,65.7,65.73,8245.0,59.3026,59.3568,59.2936,59.3207,8245.0
2017-07-18 11:40:00,65.73,65.74,65.68,65.7,9417.0,59.3207,59.3297,59.2755,59.2936,9417.0
2017-07-18 11:45:00,65.71,65.72,65.67,65.72,8209.0,59.3026,59.3116,59.2665,59.3116,8209.0
2017-07-18 11:50:00,65.73,65.76,65.71,65.74,17064.0,59.3207,59.3477,59.3026,59.3297,17064.0
2017-07-18 11:55:00,65.75,65.75,65.7,65.71,8108.0,59.3387,59.3387,59.2936,59.3026,8108.0
2017-07-18 12:00:00,65.71,65.71,65.66,65.67,8781.0,59.3026,59.3026,59.2575,59.2665,8781.0
2017-07-18 12:05:00,65.68,65.72,65.68,65.7,10248.0,59.2755,59.3116,59.2755,59.2936,10248.0
2017-07-18 12:10:00,65.69,65.7,65.66,65.68,8045.0,59.2846,59.2936,59.2575,59.2755,8045.0
2017-07-18 12:15:00,65.68,65.69,65.66,65.69,8688.0,59.2755,59.2846,59.2575,59.2846,8688.0
2017-07-18 12:20:00,65.69,65.7,65.67,65.69,10342.0,59.2846,59.2936,59.2665,59.2846,10342.0
2017-07-18 12:25:00,65.69,65.69,65.6,65.63,12089.0,59.2846,59.2846,59.2033,59.2304,12089.0
2017-07-18 12:30:00,65.63,65.65,65.62,65.65,6864.0,59.2304,59.2485,59.2214,59.2485,6864.0
2017-07-18 12:35:00,65.66,65.69,65.64,65.68,12723.0,59.2575,59.2846,59.2394,59.2755,12723.0
2017-07-18 12:40:00,65.69,65.7,65.65,65.65,19114.0,59.2846,59.2936,59.2485,59.2485,19114.0
2017-07-18 12:45:00,65.65,65.71,65.64,65.7,9054.0,59.2485,59.3026,59.2394,59.2936,9054.0
2017-07-18 12:50:00,65.69,65.71,65.67,65.69,6687.0,59.2846,59.3026,59.2665,59.2846,6687.0
2017-07-18 12:55:00,65.69,65.71,65.65,65.66,11903.0,59.2846,59.3026,59.2485,59.2575,11903.0
2017-07-18 13:00:00,65.65,65.65,65.61,65.64,65305.0,59.2485,59.2485,59.2124,59.2394,65305.0
2017-07-18 13:05:00,65.64,65.73,65.63,65.73,13165.0,59.2394,59.3207,59.2304,59.3207,13165.0
2017-07-18 13:10:00,65.73,65.76,65.7,65.76,11380.0,59.3207,59.3477,59.2936,59.3477,11380.0
2017-07-18 13:15:00,65.75,65.77,65.74,65.77,4801.0,59.3387,59.3568,59.3297,59.3568,4801.0
2017-07-18 13:20:00,65.77,65.79,65.75,65.76,16637.0,59.3568,59.3748,59.3387,59.3477,16637.0
2017-07-18 13:25:00,65.76,65.76,65.71,65.74,12560.0,59.3477,59.3477,59.3026,59.3297,12560.0
2017-07-18 13:30:00,65.73,65.78,65.73,65.76,11231.0,59.3207,59.3658,59.3207,59.3477,11231.0
2017-07-18 13:35:00,65.77,65.8,65.76,65.78,10004.0,59.3568,59.3838,59.3477,59.3658,10004.0
2017-07-18 13:40:00,65.77,65.82,65.77,65.8,10008.0,59.3568,59.4019,59.3568,59.3838,10008.0
2017-07-18 13:45:00,65.79,65.85,65.78,65.81,18379.0,59.3748,59.429,59.3658,59.3929,18379.0
2017-07-18 13:50:00,65.81,65.81,65.76,65.76,40780.0,59.3929,59.3929,59.3477,59.3477,40780.0
2017-07-18 13:55:00,65.75,65.76,65.68,65.69,23356.0,59.3387,59.3477,59.2755,59.2846,23356.0
2017-07-18 14:00:00,65.7,65.72,65.68,65.69,11449.0,59.2936,59.3116,59.2755,59.2846,11449.0
2017-07-18 14:05:00,65.68,65.71,65.67,65.71,13977.0,59.2755,59.3026,59.2665,59.3026,13977.0
2017-07-18 14:10:00,65.71,65.71,65.67,65.67,11956.0,59.3026,59.3026,59.2665,59.2665,11956.0
2017-07-18 14:15:00,65.68,65.69,65.62,65.65,15791.0,59.2755,59.2846,59.2214,59.2485,15791.0
2017-07-18 14:20:00,65.64,65.65,65.62,65.63,10369.0,59.2394,59.2485,59.2214,59.2304,10369.0
2017-07-18 14:25:00,65.64,65.64,65.6,65.61,11292.0,59.2394,59.2394,59.2033,59.2124,11292.0
2017-07-18 14:30:00,65.62,65.63,65.59,65.62,19074.0,59.2214,59.2304,59.1943,59.2214,19074.0
2017-07-18 14:35:00,65.62,65.65,65.6,65.61,17701.0,59.2214,59.2485,59.2033,59.2124,17701.0
2017-07-18 14:40:00,65.61,65.64,65.6,65.64,14826.0,59.2124,59.2394,59.2033,59.2394,14826.0
2017-07-18 14:45:00,65.63,65.67,65.62,65.67,17249.0,59.2304,59.2665,59.2214,59.2665,17249.0
2017-07-18 14:50:00,65.68,65.71,65.67,65.67,21142.0,59.2755,59.3026,59.2665,59.2665,21142.0
2017-07-18 14:55:00,65.67,65.69,65.67,65.69,9168.0,59.2665,59.2846,59.2665,59.2846,9168.0
2017-07-18 15:00:00,65.69,65.69,65.67,65.68,11860.0,59.2846,59.2846,59.2665,59.2755,11860.0
2017-07-18 15:05:00,65.69,65.78,65.68,65.78,27478.0,59.2846,59.3658,59.2755,59.3658,27478.0
2017-07-18 15:10:00,65.78,65.79,65.76,65.77,10080.0,59.3658,59.3748,59.3477,59.3568,10080.0
2017-07-18 15:15:00,65.76,65.78,65.73,65.75,16269.0,59.3477,59.3658,59.3207,59.3387,16269.0
2017-07-18 15:20:00,65.75,65.77,65.73,65.73,15001.0,59.3387,59.3568,59.3207,59.3207,15001.0
2017-07-18 15:25:00,65.73,65.76,65.69,65.7,48909.0,59.3207,59.3477,59.2846,59.2936,48909.0
2017-07-18 15:30:00,65.7,65.72,65.66,65.7,29316.0,59.2936,59.3116,59.2575,59.2936,29316.0
2017-07-18 15:35:00,65.7,65.73,65.7,65.71,39065.0,59.2936,59.3207,59.2936,59.3026,39065.0
2017-07-18 15:40:00,65.71,65.79,65.7,65.78,85098.0,59.3026,59.3748,59.2936,59.3658,85098.0
2017-07-18 15:45:00,65.79,65.79,65.72,65.73,55763.0,59.3748,59.3748,59.3116,59.3207,55763.0
2017-07-18 15:50:00,65.73,65.76,65.73,65.74,66827.0,59.3207,59.3477,59.3207,59.3297,66827.0
2017-07-18 15:55:00,65.75,65.75,65.71,65.73,101350.0,59.3387,59.3387,59.3026,59.3207,101350.0
2017-07-19 09:30:00,65.94,66.0,65.84,65.84,57502.0,59.5102,59.5643,59.4199,59.4199,57502.0
2017-07-19 09:35:00,65.86,66.0,65.85,65.9,12807.0,59.438,59.5643,59.429,59.4741,12807.0
2017-07-19 09:40:00,65.9,65.98,65.89,65.96,7587.0,59.4741,59.5463,59.4651,59.5282,7587.0
2017-07-19 09:45:00,65.94,66.0,65.89,65.91,14484.0,59.5102,59.5643,59.4651,59.4831,14484.0
2017-07-19 09:50:00,65.9,66.01,65.89,66.0,29517.0,59.4741,59.5734,59.4651,59.5643,29517.0
2017-07-19 09:55:00,65.97,66.01,65.92,65.94,34557.0,59.5373,59.5734,59.4921,59.5102,34557.0
2017-07-19 10:00:00,65.92,65.95,65.84,65.88,40093.0,59.4921,59.5192,59.4199,59.456,40093.0
2017-07-19 10:05:00,65.88,65.98,65.87,65.9,30342.0,59.456,59.5463,59.447,59.4741,30342.0
2017-07-19 10:10:00,65.89,65.93,65.86,65.88,30422.0,59.4651,59.5012,59.438,59.456,30422.0
2017-07-19 10:15:00,65.88,65.91,65.8,65.82,41855.0,59.456,59.4831,59.3838,59.4019,41855.0
2017-07-19 10:20:00,65.79,65.79,65.76,65.79,4846.0,59.3748,59.3748,59.3477,59.3748,4846.0
2017-07-19 10:25:00,65.79,65.86,65.79,65.83,9295.0,59.3748,59.438,59.3748,59.4109,9295.0
2017-07-19 10:30:00,65.83,65.85,65.78,65.83,21340.0,59.4109,59.429,59.3658,59.4109,21340.0
2017-07-19 10:35:00,65.83,65.86,65.81,65.82,5993.0,59.4109,59.438,59.3929,59.4019,5993.0
2017-07-19 10:40:00,65.84,65.85,65.76,65.76,8194.0,59.4199,59.429,59.3477,59.3477,8194.0
2017-07-19 10:45:00,65.76,65.77,65.66,65.68,11786.0,59.3477,59.3568,59.2575,59.2755,11786.0
2017-07-19 10:50:00,65.68,65.74,65.68,65.74,9001.0,59.2755,59.3297,59.2755,59.3297,9001.0
2017-07-19 10:55:00,65.73,65.73,65.64,65.65,11637.0,59.3207,59.3207,59.2394,59.2485,11637.0
2017-07-19 11:00:00,65.66,65.71,65.61,65.71,17571.0,59.2575,59.3026,59.2124,59.3026,17571.0
2017-07-19 11:05:00,65.71,65.76,65.71,65.73,11784.0,59.3026,59.3477,59.3026,59.3207,11784.0
2017-07-19 11:10:00,65.73,65.77,65.73,65.77,8891.0,59.3207,59.3568,59.3207,59.3568,8891.0
2017-07-19 11:15:00,65.76,65.77,65.71,65.74,12543.0,59.3477,59.3568,59.3026,59.3297,12543.0
2017-07-19 11:20:00,65.73,65.74,65.72,65.73,5394.0,59.3207,59.3297,59.3116,59.3207,5394.0
2017-07-19 11:25:00,65.72,65.72,65.64,65.64,14986.0,59.3116,59.3116,59.2394,59.2394,14986.0
2017-07-19 11:30:00,65.65,65.66,65.58,65.59,26344.0,59.2485,59.2575,59.1853,59.1943,26344.0
2017-07-19 11:35:00,65.59,65.6,65.55,65.58,24333.0,59.1943,59.2033,59.1582,59.1853,24333.0
2017-07-19 11:40:00,65.58,65.69,65.56,65.69,37527.0,59.1853,59.2846,59.1672,59.2846,37527.0
2017-07-19 11:45:00,65.69,65.73,65.68,65.7,28250.0,59.2846,59.3207,59.2755,59.2936,28250.0
2017-07-19 11:50:00,65.7,65.71,65.65,65.69,32703.0,59.2936,59.3026,59.2485,59.2846,32703.0
2017-07-19 11:55:00,65.69,65.71,65.67,65.7,15588.0,59.2846,59.3026,59.2665,59.2936,15588.0
2017-07-19 12:00:00,65.7,65.72,65.69,65.7,8098.0,59.2936,59.3116,59.2846,59.2936,8098.0
2017-07-19 12:05:00,65.7,65.71,65.68,65.7,15168.0,59.2936,59.3026,59.2755,59.2936,15168.0
2017-07-19 12:10:00,65.71,65.71,65.69,65.71,8491.0,59.3026,59.3026,59.2846,59.3026,8491.0
2017-07-19 12:15:00,65.71,65.74,65.69,65.7,20262.0,59.3026,59.3297,59.2846,59.2936,20262.0
2017-07-19 12:20:00,65.69,65.69,65.64,65.66,18706.0,59.2846,59.2846,59.2394,59.2575,18706.0
2017-07-19 12:25:00,65.66,65.66,65.59,65.59,6993.0,59.2575,59.2575,59.1943,59.1943,6993.0
2017-07-19 12:30:00,65.59,65.59,65.49,65.5,31057.0,59.1943,59.1943,59.1041,59.1131,31057.0
2017-07-19 12:35:00,65.5,65.52,65.48,65.52,15240.0,59.1131,59.1311,59.095,59.1311,15240.0
2017-07-19 12:40:00,65.51,65.54,65.5,65.53,11438.0,59.1221,59.1492,59.1131,59.1402,11438.0
2017-07-19 12:45:00,65.52,65.52,65.48,65.49,10587.0,59.1311,59.1311,59.095,59.1041,10587.0
2017-07-19 12:50:00,65.49,65.49,65.45,65.46,7940.0,59.1041,59.1041,59.068,59.077,7940.0
2017-07-19 12:55:00,65.46,65.48,65.45,65.48,6623.0,59.077,59.095,59.068,59.095,6623.0
2017-07-19 13:00:00,65.49,65.52,65.47,65.52,12718.0,59.1041,59.1311,59.086,59.1311,12718.0
2017-07-19 13:05:00,65.52,65.55,65.5,65.54,19124.0,59.1311,59.1582,59.1131,59.1492,19124.0
2017-07-19 13:10:00,65.53,65.58,65.53,65.57,10300.0,59.1402,59.1853,59.1402,59.1763,10300.0
2017-07-19 13:15:00,65.56,65.58,65.53,65.55,8305.0,59.1672,59.1853,59.1402,59.1582,8305.0
2017-07-19 13:20:00,65.55,65.58,65.51,65.51,12129.0,59.1582,59.1853,59.1221,59.1221,12129.0
2017-07-19 13:25:00,65.52,65.57,65.52,65.54,8818.0,59.1311,59.1763,59.1311,59.1492,8818.0
2017-07-19 13:30:00,65.55,65.64,65.54,65.62,23251.0,59.1582,59.2394,59.1492,59.2214,23251.0
2017-07-19 13:35:00,65.62,65.64,65.6,65.63,15460.0,59.2214,59.2394,59.2033,59.2304,15460.0
2017-07-19 13:40:00,65.63,65.63,65.56,65.56,7213.0,59.2304,59.2304,59.1672,59.1672,7213.0
2017-07-19 13:45:00,65.55,65.56,65.49,65.5,19756.0,59.1582,59.1672,59.1041,59.1131,19756.0
2017-07-19 13:50:00,65.51,65.54,65.49,65.52,40085.0,59.1221,59.1492,59.1041,59.1311,40085.0
2017-07-19 13:55:00,65.51,65.52,65.45,65.47,9699.0,59.1221,59.1311,59.068,59.086,9699.0
2017-07-19 14:00:00,65.48,65.51,65.46,65.49,11827.0,59.095,59.1221,59.077,59.1041,11827.0
2017-07-19 14:05:00,65.49,65.57,65.48,65.56,17246.0,59.1041,59.1763,59.095,59.1672,17246.0
2017-07-19 14:10:00,65.56,65.56,65.48,65.5,17168.0,59.1672,59.1672,59.095,59.1131,17168.0
2017-07-19 14:15:00,65.5,65.51,65.47,65.49,15364.0,59.1131,59.1221,59.086,59.1041,15364.0
2017-07-19 14:20:00,65.48,65.48,65.45,65.45,9928.0,59.095,59.095,59.068,59.068,9928.0
2017-07-19 14:25:00,65.44,65.47,65.44,65.45,15005.0,59.0589,59.086,59.0589,59.068,15005.0
2017-07-19 14:30:00,65.46,65.54,65.46,65.53,14406.0,59.077,59.1492,59.077,59.1402,14406.0
2017-07-19 14:35:00,65.54,65.57,65.52,65.56,23446.0,59.1492,59.1763,59.1311,59.1672,23446.0
2017-07-19 14:40:00,65.56,65.62,65.55,65.61,14117.0,59.1672,59.2214,59.1582,59.2124,14117.0
2017-07-19 14:45:00,65.61,65.69,65.6,65.63,42451.0,59.2124,59.2846,59.2033,59.2304,42451.0
2017-07-19 14:50:00,65.64,65.66,65.6,65.62,13617.0,59.2394,59.2575,59.2033,59.2214,13617.0
2017-07-19 14:55:00,65.62,65.62,65.58,65.62,10274.0,59.2214,59.2214,59.1853,59.2214,10274.0
2017-07-19 15:00:00,65.62,65.62,65.61,65.61,6291.0,59.2214,59.2214,59.2124,59.2124,6291.0
2017-07-19 15:05:00,65.62,65.66,65.61,65.66,8636.0,59.2214,59.2575,59.2124,59.2575,8636.0
2017-07-19 15:10:00,65.66,65.66,65.62,65.64,22979.0,59.2575,59.2575,59.2214,59.2394,22979.0
2017-07-19 15:15:00,65.64,65.65,65.61,65.64,111122.0,59.2394,59.2485,59.2124,59.2394,111122.0
2017-07-19 15:20:00,65.64,65.69,65.62,65.69,26467.0,59.2394,59.2846,59.2214,59.2846,26467.0
2017-07-19 15:25:00,65.68,65.69,65.65,65.67,26708.0,59.2755,59.2846,59.2485,59.2665,26708.0
2017-07-19 15:30:00,65.67,65.68,65.63,65.64,32742.0,59.2665,59.2755,59.2304,59.2394,32742.0
2017-07-19 15:35:00,65.64,65.64,65.61,65.62,18753.0,59.2394,59.2394,59.2124,59.2214,18753.0
2017-07-19 15:40:00,65.62,65.66,65.61,65.66,27191.0,59.2214,59.2575,59.2124,59.2575,27191.0
2017-07-19 15:45:00,65.66,65.71,65.64,65.7,33352.0,59.2575,59.3026,59.2394,59.2936,33352.0
2017-07-19 15:50:00,65.71,65.73,65.66,65.7,38834.0,59.3026,59.3207,59.2575,59.2936,38834.0
2017-07-19 15:55:00,65.7,65.73,65.68,65.72,112340.0,59.2936,59.3207,59.2755,59.3116,112340.0
2017-07-20 09:30:00,65.66,65.93,65.58,65.9,56432.0,59.2575,59.5012,59.1853,59.4741,56432.0
2017-07-20 09:35:00,65.83,65.84,65.67,65.68,97180.0,59.4109,59.4199,59.2665,59.2755,97180.0
2017-07-20 09:40:00,65.7,65.85,65.67,65.77,24777.0,59.2936,59.429,59.2665,59.3568,24777.0
2017-07-20 09:45:00,65.76,65.8,65.7,65.78,16522.0,59.3477,59.3838,59.2936,59.3658,16522.0
2017-07-20 09:50:00,65.77,65.86,65.72,65.86,9145.0,59.3568,59.438,59.3116,59.438,9145.0
2017-07-20 09:55:00,65.83,65.87,65.74,65.79,6926.0,59.4109,59.447,59.3297,59.3748,6926.0
2017-07-20 10:00:00,65.79,65.92,65.79,65.89,5329.0,59.3748,59.4921,59.3748,59.4651,5329.0
2017-07-20 10:05:00,65.88,65.89,65.82,65.86,7150.0,59.456,59.4651,59.4019,59.438,7150.0
2017-07-20 10:10:00,65.85,65.88,65.8,65.86,60761.0,59.429,59.456,59.3838,59.438,60761.0
2017-07-20 10:15:00,65.86,65.96,65.86,65.95,13970.0,59.438,59.5282,59.438,59.5192,13970.0
2017-07-20 10:20:00,65.92,65.98,65.9,65.94,17572.0,59.4921,59.5463,59.4741,59.5102,17572.0
2017-07-20 10:25:00,65.93,65.93,65.81,65.84,18320.0,59.5012,59.5012,59.3929,59.4199,18320.0
2017-07-20 10:30:00,65.85,65.89,65.72,65.75,23736.0,59.429,59.4651,59.3116,59.3387,23736.0
2017-07-20 10:35:00,65.75,65.78,65.69,65.74,8647.0,59.3387,59.3658,59.2846,59.3297,8647.0
2017-07-20 10:40:00,65.72,65.75,65.67,65.72,7210.0,59.3116,59.3387,59.2665,59.3116,7210.0
2017-07-20 10:45:00,65.7,65.71,65.65,65.7,13329.0,59.2936,59.3026,59.2485,59.2936,13329.0
2017-07-20 10:50:00,65.7,65.74,65.67,65.72,5567.0,59.2936,59.3297,59.2665,59.3116,5567.0
2017-07-20 10:55:00,65.72,65.73,65.7,65.7,3000.0,59.3116,59.3207,59.2936,59.2936,3000.0
2017-07-20 11:00:00,65.69,65.78,65.66,65.78,10918.0,59.2846,59.3658,59.2575,59.3658,10918.0
2017-07-20 11:05:00,65.77,65.79,65.73,65.74,15855.0,59.3568,59.3748,59.3207,59.3297,15855.0
2017-07-20 11:10:00,65.74,65.75,65.7,65.71,8027.0,59.3297,59.3387,59.2936,59.3026,8027.0
2017-07-20 11:15:00,65.72,65.73,65.65,65.65,6499.0,59.3116,59.3207,59.2485,59.2485,6499.0
2017-07-20 11:20:00,65.65,65.68,65.62,65.62,6568.0,59.2485,59.2755,59.2214,59.2214,6568.0
2017-07-20 11:25:00,65.62,65.67,65.62,65.65,10082.0,59.2214,59.2665,59.2214,59.2485,10082.0
2017-07-20 11:30:00,65.64,65.65,65.59,65.6,8297.0,59.2394,59.2485,59.1943,59.2033,8297.0
2017-07-20 11:35:00,65.59,65.62,65.56,65.6,4152.0,59.1943,59.2214,59.1672,59.2033,4152.0
2017-07-20 11:40:00,65.59,65.64,65.57,65.64,5689.0,59.1943,59.2394,59.1763,59.2394,5689.0
2017-07-20 11:45:00,65.63,65.64,65.61,65.63,10882.0,59.2304,59.2394,59.2124,59.2304,10882.0
2017-07-20 11:50:00,65.61,65.65,65.6,65.65,5747.0,59.2124,59.2485,59.2033,59.2485,5747.0
2017-07-20 11:55:00,65.66,65.68,65.62,65.66,9128.0,59.2575,59.2755,59.2214,59.2575,9128.0
2017-07-20 12:00:00,65.65,65.67,65.62,65.64,7404.0,59.2485,59.2665,59.2214,59.2394,7404.0
2017-07-20 12:05:00,65.66,65.66,65.63,65.65,2600.0,59.2575,59.2575,59.2304,59.2485,2600.0
2017-07-20 12:10:00,65.64,65.68,65.62,65.65,9240.0,59.2394,59.2755,59.2214,59.2485,9240.0
2017-07-20 12:15:00,65.65,65.66,65.62,65.66,2900.0,59.2485,59.2575,59.2214,59.2575,2900.0
2017-07-20 12:20:00,65.67,65.67,65.65,65.67,2700.0,59.2665,59.2665,59.2485,59.2665,2700.0
2017-07-20 12:25:00,65.67,65.71,65.66,65.7,5881.0,59.2665,59.3026,59.2575,59.2936,5881.0
2017-07-20 12:30:00,65.7,65.76,65.68,65.76,10293.0,59.2936,59.3477,59.2755,59.3477,10293.0
2017-07-20 12:35:00,65.76,65.77,65.75,65.77,13686.0,59.3477,59.3568,59.3387,59.3568,13686.0
2017-07-20 12:40:00,65.79,65.79,65.76,65.76,3350.0,59.3748,59.3748,59.3477,59.3477,3350.0
2017-07-20 12:45:00,65.77,65.79,65.75,65.75,9331.0,59.3568,59.3748,59.3387,59.3387,9331.0
2017-07-20 12:50:00,65.75,65.78,65.75,65.78,4946.0,59.3387,59.3658,59.3387,59.3658,4946.0
2017-07-20 12:55:00,65.77,65.77,65.75,65.77,4312.0,59.3568,59.3568,59.3387,59.3568,4312.0
2017-07-20 13:00:00,65.77,65.79,65.75,65.77,8457.0,59.3568,59.3748,59.3387,59.3568,8457.0
2017-07-20 13:05:00,65.77,65.88,65.77,65.88,16568.0,59.3568,59.456,59.3568,59.456,16568.0
2017-07-20 13:10:00,65.87,65.87,65.84,65.86,14499.0,59.447,59.447,59.4199,59.438,14499.0
2017-07-20 13:15:00,65.85,65.88,65.85,65.88,7896.0,59.429,59.456,59.429,59.456,7896.0
2017-07-20 13:20:00,65.88,65.88,65.86,65.87,1555.0,59.456,59.456,59.438,59.447,1555.0
2017-07-20 13:25:00,65.86,65.88,65.85,65.85,5021.0,59.438,59.456,59.429,59.429,5021.0
2017-07-20 13:30:00,65.86,65.86,65.84,65.86,5808.0,59.438,59.438,59.4199,59.438,5808.0
2017-07-20 13:35:00,65.86,65.87,65.84,65.86,31874.0,59.438,59.447,59.4199,59.438,31874.0
2017-07-20 13:40:00,65.86,65.88,65.86,65.87,7694.0,59.438,59.456,59.438,59.447,7694.0
2017-07-20 13:45:00,65.87,65.88,65.82,65.83,12805.0,59.447,59.456,59.4019,59.4109,12805.0
2017-07-20 13:50:00,65.83,65.88,65.83,65.85,14957.0,59.4109,59.456,59.4109,59.429,14957.0
2017-07-20 13:55:00,65.86,65.87,65.85,65.85,4298.0,59.438,59.447,59.429,59.429,4298.0
2017-07-20 14:00:00,65.86,65.87,65.84,65.85,68516.0,59.438,59.447,59.4199,59.429,68516.0
2017-07-20 14:05:00,65.86,65.86,65.76,65.77,363029.0,59.438,59.438,59.3477,59.3568,363029.0
2017-07-20 14:10:00,65.76,65.81,65.73,65.81,9591.0,59.3477,59.3929,59.3207,59.3929,9591.0
2017-07-20 14:15:00,65.81,65.85,65.8,65.85,32659.0,59.3929,59.429,59.3838,59.429,32659.0
2017-07-20 14:20:00,65.85,65.85,65.74,65.75,16210.0,59.429,59.429,59.3297,59.3387,16210.0
2017-07-20 14:25:00,65.75,65.75,65.7,65.73,14009.0,59.3387,59.3387,59.2936,59.3207,14009.0
2017-07-20 14:30:00,65.73,65.78,65.71,65.78,12061.0,59.3207,59.3658,59.3026,59.3658,12061.0
2017-07-20 14:35:00,65.77,65.77,65.73,65.74,16126.0,59.3568,59.3568,59.3207,59.3297,16126.0
2017-07-20 14:40:00,65.73,65.78,65.73,65.77,10776.0,59.3207,59.3658,59.3207,59.3568,10776.0
2017-07-20 14:45:00,65.77,65.8,65.76,65.77,9991.0,59.3568,59.3838,59.3477,59.3568,9991.0
2017-07-20 14:50:00,65.77,65.81,65.77,65.78,7965.0,59.3568,59.3929,59.3568,59.3658,7965.0
2017-07-20 14:55:00,65.78,65.79,65.77,65.78,9975.0,59.3658,59.3748,59.3568,59.3658,9975.0
2017-07-20 15:00:00,65.78,65.81,65.78,65.81,19503.0,59.3658,59.3929,59.3658,59.3929,19503.0
2017-07-20 15:05:00,65.8,65.83,65.8,65.8,12361.0,59.3838,59.4109,59.3838,59.3838,12361.0
2017-07-20 15:10:00,65.8,65.82,65.78,65.81,18339.0,59.3838,59.4019,59.3658,59.3929,18339.0
2017-07-20 15:15:00,65.81,65.83,65.8,65.81,14272.0,59.3929,59.4109,59.3838,59.3929,14272.0
2017-07-20 15:20:00,65.8,65.83,65.8,65.83,17126.0,59.3838,59.4109,59.3838,59.4109,17126.0
2017-07-20 15:25:00,65.82,65.88,65.82,65.86,19374.0,59.4019,59.456,59.4019,59.438,19374.0
2017-07-20 15:30:00,65.86,65.86,65.76,65.78,48970.0,59.438,59.438,59.3477,59.3658,48970.0
2017-07-20 15:35:00,65.78,65.79,65.75,65.77,9983.0,59.3658,59.3748,59.3387,59.3568,9983.0
2017-07-20 15:40:00,65.76,65.82,65.75,65.81,38275.0,59.3477,59.4019,59.3387,59.3929,38275.0
2017-07-20 15:45:00,65.81,65.83,65.81,65.83,27956.0,59.3929,59.4109,59.3929,59.4109,27956.0
2017-07-20 15:50:00,65.83,65.84,65.81,65.82,27604.0,59.4109,59.4199,59.3929,59.4019,27604.0
2017-07-20 15:55:00,65.82,65.85,65.8,65.84,94392.0,59.4019,59.429,59.3838,59.4199,94392.0
2017-07-21 09:30:00,65.82,66.39,65.82,66.33,173692.0,59.4019,59.9163,59.4019,59.8622,173692.0
2017-07-21 09:35:00,66.22,66.32,66.21,66.29,7300.0,59.7629,59.8531,59.7539,59.8261,7300.0
2017-07-21 09:40:00,66.29,66.41,66.28,66.41,17779.0,59.8261,59.9344,59.817,59.9344,17779.0
2017-07-21 09:45:00,66.4,66.4,66.3,66.33,16638.0,59.9253,59.9253,59.8351,59.8622,16638.0
2017-07-21 09:50:00,66.3,66.43,66.28,66.4,20975.0,59.8351,59.9524,59.817,59.9253,20975.0
2017-07-21 09:55:00,66.38,66.48,66.36,66.42,29170.0,59.9073,59.9975,59.8892,59.9434,29170.0
2017-07-21 10:00:00,66.43,66.44,66.33,66.42,24754.0,59.9524,59.9614,59.8622,59.9434,24754.0
2017-07-21 10:05:00,66.37,66.46,66.33,66.41,38142.0,59.8983,59.9795,59.8622,59.9344,38142.0
2017-07-21 10:10:00,66.41,66.48,66.38,66.46,20606.0,59.9344,59.9975,59.9073,59.9795,20606.0
2017-07-21 10:15:00,66.45,66.57,66.45,66.51,19854.0,59.9705,60.0788,59.9705,60.0246,19854.0
2017-07-21 10:20:00,66.5,66.52,66.44,66.46,38700.0,60.0156,60.0336,59.9614,59.9795,38700.0
2017-07-21 10:25:00,66.48,66.48,66.36,66.38,17689.0,59.9975,59.9975,59.8892,59.9073,17689.0
2017-07-21 10:30:00,66.38,66.38,66.34,66.34,60981.0,59.9073,59.9073,59.8712,59.8712,60981.0
2017-07-21 10:35:00,66.36,66.41,66.36,66.38,12970.0,59.8892,59.9344,59.8892,59.9073,12970.0
2017-07-21 10:40:00,66.38,66.45,66.38,66.41,12632.0,59.9073,59.9705,59.9073,59.9344,12632.0
2017-07-21 10:45:00,66.41,66.47,66.4,66.47,35854.0,59.9344,59.9885,59.9253,59.9885,35854.0
2017-07-21 10:50:00,66.47,66.49,66.45,66.48,9138.0,59.9885,60.0066,59.9705,59.9975,9138.0
2017-07-21 10:55:00,66.47,66.5,66.42,66.44,10518.0,59.9885,60.0156,59.9434,59.9614,10518.0
2017-07-21 11:00:00,66.45,66.45,66.42,66.42,6940.0,59.9705,59.9705,59.9434,59.9434,6940.0
2017-07-21 11:05:00,66.41,66.44,66.39,66.44,10745.0,59.9344,59.9614,59.9163,59.9614,10745.0
2017-07-21 11:10:00,66.44,66.48,66.43,66.45,23769.0,59.9614,59.9975,59.9524,59.9705,23769.0
2017-07-21 11:15:00,66.46,66.49,66.44,66.46,12315.0,59.9795,60.0066,59.9614,59.9795,12315.0
2017-07-21 11:20:00,66.45,66.45,66.43,66.44,3174.0,59.9705,59.9705,59.9524,59.9614,3174.0
2017-07-21 11:25:00,66.44,66.44,66.42,66.43,7125.0,59.9614,59.9614,59.9434,59.9524,7125.0
2017-07-21 11:30:00,66.42,66.46,66.41,66.45,37027.0,59.9434,59.9795,59.9344,59.9705,37027.0
2017-07-21 11:35:00,66.46,66.57,66.46,66.56,24021.0,59.9795,60.0788,59.9795,60.0697,24021.0
2017-07-21 11:40:00,66.56,66.58,66.55,66.56,9803.0,60.0697,60.0878,60.0607,60.0697,9803.0
2017-07-21 11:45:00,66.57,66.57,66.56,66.56,3445.0,60.0788,60.0788,60.0697,60.0697,3445.0
2017-07-21 11:50:00,66.57,66.6,66.56,66.56,23380.0,60.0788,60.1058,60.0697,60.0697,23380.0
2017-07-21 11:55:00,66.57,66.61,66.56,66.61,7662.0,60.0788,60.1149,60.0697,60.1149,7662.0
2017-07-21 12:00:00,66.61,66.62,66.58,66.59,12452.0,60.1149,60.1239,60.0878,60.0968,12452.0
2017-07-21 12:05:00,66.59,66.59,66.58,66.59,9034.0,60.0968,60.0968,60.0878,60.0968,9034.0
2017-07-21 12:10:00,66.59,66.6,66.56,66.57,11791.0,60.0968,60.1058,60.0697,60.0788,11791.0
2017-07-21 12:15:00,66.57,66.58,66.56,66.56,7025.0,60.0788,60.0878,60.0697,60.0697,7025.0
2017-07-21 12:20:00,66.56,66.58,66.54,66.55,11023.0,60.0697,60.0878,60.0517,60.0607,11023.0
2017-07-21 12:25:00,66.55,66.55,66.52,66.55,7562.0,60.0607,60.0607,60.0336,60.0607,7562.0
2017-07-21 12:30:00,66.54,66.58,66.54,66.57,11020.0,60.0517,60.0878,60.0517,60.0788,11020.0
2017-07-21 12:35:00,66.58,66.64,66.58,66.63,10791.0,60.0878,60.1419,60.0878,60.1329,10791.0
2017-07-21 12:40:00,66.64,66.67,66.63,66.67,21840.0,60.1419,60.169,60.1329,60.169,21840.0
2017-07-21 12:45:00,66.66,66.69,66.66,66.69,12206.0,60.16,60.1871,60.16,60.1871,12206.0
2017-07-21 12:50:00,66.67,66.69,66.67,66.68,8326.0,60.169,60.1871,60.169,60.178,8326.0
2017-07-21 12:55:00,66.67,66.69,66.67,66.68,15079.0,60.169,60.1871,60.169,60.178,15079.0
2017-07-21 13:00:00,66.67,66.67,66.62,66.63,9329.0,60.169,60.169,60.1239,60.1329,9329.0
2017-07-21 13:05:00,66.63,66.66,66.63,66.65,9227.0,60.1329,60.16,60.1329,60.151,9227.0
2017-07-21 13:10:00,66.65,66.67,66.65,66.66,8166.0,60.151,60.169,60.151,60.16,8166.0
2017-07-21 13:15:00,66.67,66.76,66.67,66.76,39983.0,60.169,60.2502,60.169,60.2502,39983.0
2017-07-21 13:20:00,66.75,66.76,66.69,66.71,10767.0,60.2412,60.2502,60.1871,60.2051,10767.0
2017-07-21 13:25:00,66.7,66.73,66.69,66.72,19750.0,60.1961,60.2232,60.1871,60.2141,19750.0
2017-07-21 13:30:00,66.72,66.73,66.7,66.7,5750.0,60.2141,60.2232,60.1961,60.1961,5750.0
2017-07-21 13:35:00,66.7,66.71,66.65,66.65,14425.0,60.1961,60.2051,60.151,60.151,14425.0
2017-07-21 13:40:00,66.66,66.68,66.65,66.68,9370.0,60.16,60.178,60.151,60.178,9370.0
2017-07-21 13:45:00,66.67,66.68,66.63,66.64,13332.0,60.169,60.178,60.1329,60.1419,13332.0
2017-07-21 13:50:00,66.64,66.68,66.61,66.64,33583.0,60.1419,60.178,60.1149,60.1419,33583.0
2017-07-21 13:55:00,66.63,66.7,66.62,66.7,54180.0,60.1329,60.1961,60.1239,60.1961,54180.0
2017-07-21 14:00:00,66.69,66.7,66.66,66.66,8245.0,60.1871,60.1961,60.16,60.16,8245.0
2017-07-21 14:05:00,66.66,66.69,66.64,66.67,49275.0,60.16,60.1871,60.1419,60.169,49275.0
2017-07-21 14:10:00,66.67,66.68,66.49,66.49,38281.0,60.169,60.178,60.0066,60.0066,38281.0
2017-07-21 14:15:00,66.49,66.49,66.42,66.45,15127.0,60.0066,60.0066,59.9434,59.9705,15127.0
2017-07-21 14:20:00,66.45,66.45,66.4,66.4,5086.0,59.9705,59.9705,59.9253,59.9253,5086.0
2017-07-21 14:25:00,66.41,66.47,66.37,66.47,15624.0,59.9344,59.9885,59.8983,59.9885,15624.0
2017-07-21 14:30:00,66.48,66.48,66.44,66.47,10001.0,59.9975,59.9975,59.9614,59.9885,10001.0
2017-07-21 14:35:00,66.47,66.5,66.46,66.5,11333.0,59.9885,60.0156,59.9795,60.0156,11333.0
2017-07-21 14:40:00,66.48,66.51,66.45,66.51,10664.0,59.9975,60.0246,59.9705,60.0246,10664.0
2017-07-21 14:45:00,66.5,66.52,66.48,66.48,16863.0,60.0156,60.0336,59.9975,59.9975,16863.0
2017-07-21 14:50:00,66.48,66.51,66.48,66.5,8894.0,59.9975,60.0246,59.9975,60.0156,8894.0
2017-07-21 14:55:00,66.5,66.51,66.49,66.5,9122.0,60.0156,60.0246,60.0066,60.0156,9122.0
2017-07-21 15:00:00,66.5,66.51,66.47,66.5,28519.0,60.0156,60.0246,59.9885,60.0156,28519.0
2017-07-21 15:05:00,66.49,66.51,66.48,66.48,16472.0,60.0066,60.0246,59.9975,59.9975,16472.0
2017-07-21 15:10:00,66.48,66.51,66.48,66.5,22894.0,59.9975,60.0246,59.9975,60.0156,22894.0
2017-07-21 15:15:00,66.5,66.5,66.49,66.5,15341.0,60.0156,60.0156,60.0066,60.0156,15341.0
2017-07-21 15:20:00,66.49,66.52,66.48,66.51,30284.0,60.0066,60.0336,59.9975,60.0246,30284.0
2017-07-21 15:25:00,66.5,66.51,66.49,66.5,14230.0,60.0156,60.0246,60.0066,60.0156,14230.0
2017-07-21 15:30:00,66.49,66.52,66.48,66.51,28471.0,60.0066,60.0336,59.9975,60.0246,28471.0
2017-07-21 15:35:00,66.51,66.52,66.48,66.49,46277.0,60.0246,60.0336,59.9975,60.0066,46277.0
2017-07-21 15:40:00,66.48,66.49,66.47,66.48,36899.0,59.9975,60.0066,59.9885,59.9975,36899.0
2017-07-21 15:45:00,66.47,66.5,66.46,66.48,96095.0,59.9885,60.0156,59.9795,59.9975,96095.0
2017-07-21 15:50:00,66.48,66.54,66.47,66.53,119616.0,59.9975,60.0517,59.9885,60.0427,119616.0
2017-07-21 15:55:00,66.54,66.59,66.54,66.55,155129.0,60.0517,60.0968,60.0517,60.0607,155129.0
2017-07-24 09:30:00,66.48,66.49,66.31,66.33,20982.0,59.9975,60.0066,59.8441,59.8622,20982.0
2017-07-24 09:35:00,66.37,66.5,66.37,66.45,14368.0,59.8983,60.0156,59.8983,59.9705,14368.0
2017-07-24 09:40:00,66.45,66.55,66.44,66.55,13941.0,59.9705,60.0607,59.9614,60.0607,13941.0
2017-07-24 09:45:00,66.52,66.55,66.42,66.48,19072.0,60.0336,60.0607,59.9434,59.9975,19072.0
2017-07-24 09:50:00,66.48,66.66,66.46,66.65,16553.0,59.9975,60.16,59.9795,60.151,16553.0
2017-07-24 09:55:00,66.65,66.76,66.65,66.74,17915.0,60.151,60.2502,60.151,60.2322,17915.0
2017-07-24 10:00:00,66.75,66.82,66.68,66.77,23939.0,60.2412,60.3044,60.178,60.2593,23939.0
2017-07-24 10:05:00,66.77,66.95,66.77,66.94,51605.0,60.2593,60.4217,60.2593,60.4127,51605.0
2017-07-24 10:10:00,66.94,66.97,66.9,66.92,88717.0,60.4127,60.4397,60.3766,60.3946,88717.0
2017-07-24 10:15:00,66.92,67.0,66.89,66.99,24095.0,60.3946,60.4668,60.3675,60.4578,24095.0
2017-07-24 10:20:00,66.99,67.08,66.99,67.03,33222.0,60.4578,60.539,60.4578,60.4939,33222.0
2017-07-24 10:25:00,67.03,67.1,66.99,67.0,39651.0,60.4939,60.5571,60.4578,60.4668,39651.0
2017-07-24 10:30:00,67.0,67.01,66.82,66.83,23034.0,60.4668,60.4758,60.3044,60.3134,23034.0
2017-07-24 10:35:00,66.83,66.87,66.77,66.77,19104.0,60.3134,60.3495,60.2593,60.2593,19104.0
2017-07-24 10:40:00,66.75,66.86,66.74,66.83,28773.0,60.2412,60.3405,60.2322,60.3134,28773.0
2017-07-24 10:45:00,66.84,66.88,66.75,66.87,41924.0,60.3224,60.3585,60.2412,60.3495,41924.0
2017-07-24 10:50:00,66.87,66.94,66.84,66.93,23615.0,60.3495,60.4127,60.3224,60.4036,23615.0
2017-07-24 10:55:00,66.92,66.95,66.85,66.9,12517.0,60.3946,60.4217,60.3314,60.3766,12517.0
2017-07-24 11:00:00,66.89,66.93,66.83,66.86,30518.0,60.3675,60.4036,60.3134,60.3405,30518.0
2017-07-24 11:05:00,66.86,66.92,66.83,66.9,50678.0,60.3405,60.3946,60.3134,60.3766,50678.0
2017-07-24 11:10:00,66.9,66.94,66.88,66.92,41324.0,60.3766,60.4127,60.3585,60.3946,41324.0
2017-07-24 11:15:00,66.92,66.99,66.91,66.98,32200.0,60.3946,60.4578,60.3856,60.4488,32200.0
2017-07-24 11:20:00,66.99,67.01,66.95,66.96,66715.0,60.4578,60.4758,60.4217,60.4307,66715.0
2017-07-24 11:25:00,66.97,67.04,66.96,67.02,15726.0,60.4397,60.5029,60.4307,60.4849,15726.0
2017-07-24 11:30:00,67.02,67.09,67.01,67.09,32719.0,60.4849,60.548,60.4758,60.548,32719.0
2017-07-24 11:35:00,67.08,67.09,67.02,67.04,15219.0,60.539,60.548,60.4849,60.5029,15219.0
2017-07-24 11:40:00,67.04,67.12,67.04,67.09,20549.0,60.5029,60.5751,60.5029,60.548,20549.0
2017-07-24 11:45:00,67.09,67.11,66.97,66.99,14234.0,60.548,60.5661,60.4397,60.4578,14234.0
2017-07-24 11:50:00,67.0,67.07,66.99,67.07,23411.0,60.4668,60.53,60.4578,60.53,23411.0
2017-07-24 11:55:00,67.06,67.07,67.04,67.05,6762.0,60.521,60.53,60.5029,60.5119,6762.0
2017-07-24 12:00:00,67.05,67.09,67.03,67.09,15614.0,60.5119,60.548,60.4939,60.548,15614.0
2017-07-24 12:05:00,67.09,67.16,67.09,67.14,23850.0,60.548,60.6112,60.548,60.5932,23850.0
2017-07-24 12:10:00,67.14,67.15,67.1,67.13,28839.0,60.5932,60.6022,60.5571,60.5841,28839.0
2017-07-24 12:15:00,67.12,67.13,67.1,67.11,33814.0,60.5751,60.5841,60.5571,60.5661,33814.0
2017-07-24 12:20:00,67.11,67.16,67.1,67.16,16246.0,60.5661,60.6112,60.5571,60.6112,16246.0
2017-07-24 12:25:00,67.16,67.23,67.15,67.21,16738.0,60.6112,60.6744,60.6022,60.6563,16738.0
2017-07-24 12:30:00,67.2,67.21,67.17,67.18,9009.0,60.6473,60.6563,60.6202,60.6293,9009.0
2017-07-24 12:35:00,67.18,67.18,67.08,67.08,16747.0,60.6293,60.6293,60.539,60.539,16747.0
2017-07-24 12:40:00,67.08,67.13,67.06,67.12,8037.0,60.539,60.5841,60.521,60.5751,8037.0
2017-07-24 12:45:00,67.12,67.17,67.12,67.13,11435.0,60.5751,60.6202,60.5751,60.5841,11435.0
2017-07-24 12:50:00,67.12,67.13,67.1,67.1,5028.0,60.5751,60.5841,60.5571,60.5571,5028.0
2017-07-24 12:55:00,67.11,67.15,67.1,67.13,57939.0,60.5661,60.6022,60.5571,60.5841,57939.0
2017-07-24 13:00:00,67.12,67.15,67.12,67.15,7354.0,60.5751,60.6022,60.5751,60.6022,7354.0
2017-07-24 13:05:00,67.15,67.16,67.12,67.12,5605.0,60.6022,60.6112,60.5751,60.5751,5605.0
2017-07-24 13:10:00,67.12,67.12,67.09,67.1,6773.0,60.5751,60.5751,60.548,60.5571,6773.0
2017-07-24 13:15:00,67.11,67.14,67.1,67.14,16265.0,60.5661,60.5932,60.5571,60.5932,16265.0
2017-07-24 13:20:00,67.14,67.22,67.14,67.2,54642.0,60.5932,60.6654,60.5932,60.6473,54642.0
2017-07-24 13:25:00,67.21,67.22,67.2,67.22,4660.0,60.6563,60.6654,60.6473,60.6654,4660.0
2017-07-24 13:30:00,67.21,67.22,67.16,67.21,13227.0,60.6563,60.6654,60.6112,60.6563,13227.0
2017-07-24 13:35:00,67.21,67.24,67.19,67.23,21786.0,60.6563,60.6834,60.6383,60.6744,21786.0
2017-07-24 13:40:00,67.23,67.28,67.22,67.28,22549.0,60.6744,60.7195,60.6654,60.7195,22549.0
2017-07-24 13:45:00,67.29,67.29,67.26,67.27,9763.0,60.7285,60.7285,60.7015,60.7105,9763.0
2017-07-24 13:50:00,67.28,67.28,67.21,67.22,11738.0,60.7195,60.7195,60.6563,60.6654,11738.0
2017-07-24 13:55:00,67.22,67.22,67.2,67.2,2687.0,60.6654,60.6654,60.6473,60.6473,2687.0
2017-07-24 14:00:00,67.2,67.25,67.19,67.24,21236.0,60.6473,60.6924,60.6383,60.6834,21236.0
2017-07-24 14:05:00,67.24,67.25,67.18,67.19,19980.0,60.6834,60.6924,60.6293,60.6383,19980.0
2017-07-24 14:10:00,67.19,67.2,67.16,67.18,24966.0,60.6383,60.6473,60.6112,60.6293,24966.0
2017-07-24 14:15:00,67.19,67.23,67.16,67.2,43616.0,60.6383,60.6744,60.6112,60.6473,43616.0
2017-07-24 14:20:00,67.21,67.22,67.12,67.12,212064.0,60.6563,60.6654,60.5751,60.5751,212064.0
2017-07-24 14:25:00,67.12,67.12,66.97,66.97,26494.0,60.5751,60.5751,60.4397,60.4397,26494.0
2017-07-24 14:30:00,66.97,66.99,66.93,66.93,32435.0,60.4397,60.4578,60.4036,60.4036,32435.0
2017-07-24 14:35:00,66.94,66.97,66.92,66.96,822096.0,60.4127,60.4397,60.3946,60.4307,822096.0
2017-07-24 14:40:00,66.97,66.97,66.87,66.92,35999.0,60.4397,60.4397,60.3495,60.3946,35999.0
2017-07-24 14:45:00,66.92,66.92,66.85,66.87,17531.0,60.3946,60.3946,60.3314,60.3495,17531.0
2017-07-24 14:50:00,66.88,66.88,66.85,66.87,21526.0,60.3585,60.3585,60.3314,60.3495,21526.0
2017-07-24 14:55:00,66.87,66.95,66.86,66.95,33408.0,60.3495,60.4217,60.3405,60.4217,33408.0
2017-07-24 15:00:00,66.95,66.96,66.81,66.88,28413.0,60.4217,60.4307,60.2953,60.3585,28413.0
2017-07-24 15:05:00,66.88,66.9,66.86,66.88,10422.0,60.3585,60.3766,60.3405,60.3585,10422.0
2017-07-24 15:10:00,66.89,66.91,66.85,66.87,20608.0,60.3675,60.3856,60.3314,60.3495,20608.0
2017-07-24 15:15:00,66.87,66.9,66.87,66.88,9543.0,60.3495,60.3766,60.3495,60.3585,9543.0
2017-07-24 15:20:00,66.88,66.9,66.87,66.9,13141.0,60.3585,60.3766,60.3495,60.3766,13141.0
2017-07-24 15:25:00,66.9,67.0,66.88,66.96,59043.0,60.3766,60.4668,60.3585,60.4307,59043.0
2017-07-24 15:30:00,66.97,66.98,66.91,66.92,33192.0,60.4397,60.4488,60.3856,60.3946,33192.0
2017-07-24 15:35:00,66.91,66.97,66.91,66.95,18973.0,60.3856,60.4397,60.3856,60.4217,18973.0
2017-07-24 15:40:00,66.94,66.95,66.89,66.89,27015.0,60.4127,60.4217,60.3675,60.3675,27015.0
2017-07-24 15:45:00,66.89,66.9,66.85,66.87,38239.0,60.3675,60.3766,60.3314,60.3495,38239.0
2017-07-24 15:50:00,66.87,66.87,66.77,66.77,53377.0,60.3495,60.3495,60.2593,60.2593,53377.0
2017-07-24 15:55:00,66.77,66.79,66.71,66.79,159901.0,60.2593,60.2773,60.2051,60.2773,159901.0
2017-07-25 09:30:00,67.26,67.48,67.14,67.14,24058.0,60.7015,60.9,60.5932,60.5932,24058.0
2017-07-25 09:35:00,67.2,67.2,66.98,67.0,8746.0,60.6473,60.6473,60.4488,60.4668,8746.0
2017-07-25 09:40:00,66.96,67.07,66.91,66.98,13993.0,60.4307,60.53,60.3856,60.4488,13993.0
2017-07-25 09:45:00,66.98,67.08,66.95,67.03,13590.0,60.4488,60.539,60.4217,60.4939,13590.0
2017-07-25 09:50:00,67.03,67.03,66.89,66.89,17782.0,60.4939,60.4939,60.3675,60.3675,17782.0
2017-07-25 09:55:00,66.88,66.88,66.78,66.82,22074.0,60.3585,60.3585,60.2683,60.3044,22074.0
2017-07-25 10:00:00,66.84,66.86,66.72,66.76,28122.0,60.3224,60.3405,60.2141,60.2502,28122.0
2017-07-25 10:05:00,66.76,66.86,66.76,66.8,15066.0,60.2502,60.3405,60.2502,60.2863,15066.0
2017-07-25 10:10:00,66.83,66.86,66.79,66.81,13014.0,60.3134,60.3405,60.2773,60.2953,13014.0
2017-07-25 10:15:00,66.79,66.89,66.78,66.88,16514.0,60.2773,60.3675,60.2683,60.3585,16514.0
2017-07-25 10:20:00,66.89,66.91,66.83,66.86,19661.0,60.3675,60.3856,60.3134,60.3405,19661.0
2017-07-25 10:25:00,66.85,66.86,66.8,66.82,13289.0,60.3314,60.3405,60.2863,60.3044,13289.0
2017-07-25 10:30:00,66.82,66.83,66.76,66.83,15553.0,60.3044,60.3134,60.2502,60.3134,15553.0
2017-07-25 10:35:00,66.81,66.87,66.77,66.77,22003.0,60.2953,60.3495,60.2593,60.2593,22003.0
2017-07-25 10:40:00,66.75,66.79,66.75,66.79,10579.0,60.2412,60.2773,60.2412,60.2773,10579.0
2017-07-25 10:45:00,66.78,66.8,66.75,66.78,17473.0,60.2683,60.2863,60.2412,60.2683,17473.0
2017-07-25 10:50:00,66.78,66.86,66.75,66.76,16334.0,60.2683,60.3405,60.2412,60.2502,16334.0
2017-07-25 10:55:00,66.75,66.8,66.74,66.8,14063.0,60.2412,60.2863,60.2322,60.2863,14063.0
2017-07-25 11:00:00,66.8,66.8,66.72,66.78,14393.0,60.2863,60.2863,60.2141,60.2683,14393.0
2017-07-25 11:05:00,66.78,66.81,66.7,66.72,22890.0,60.2683,60.2953,60.1961,60.2141,22890.0
2017-07-25 11:10:00,66.72,66.78,66.71,66.78,13888.0,60.2141,60.2683,60.2051,60.2683,13888.0
2017-07-25 11:15:00,66.78,66.78,66.69,66.73,17351.0,60.2683,60.2683,60.1871,60.2232,17351.0
2017-07-25 11:20:00,66.72,66.73,66.68,66.7,15883.0,60.2141,60.2232,60.178,60.1961,15883.0
2017-07-25 11:25:00,66.7,66.75,66.67,66.72,10960.0,60.1961,60.2412,60.169,60.2141,10960.0
2017-07-25 11:30:00,66.73,66.75,66.68,66.7,15679.0,60.2232,60.2412,60.178,60.1961,15679.0
2017-07-25 11:35:00,66.68,66.71,66.66,66.69,13336.0,60.178,60.2051,60.16,60.1871,13336.0
2017-07-25 11:40:00,66.69,66.73,66.65,66.72,23608.0,60.1871,60.2232,60.151,60.2141,23608.0
2017-07-25 11:45:00,66.71,66.71,66.6,66.6,19105.0,60.2051,60.2051,60.1058,60.1058,19105.0
2017-07-25 11:50:00,66.61,66.63,66.58,66.61,19517.0,60.1149,60.1329,60.0878,60.1149,19517.0
2017-07-25 11:55:00,66.61,66.62,66.57,66.58,11228.0,60.1149,60.1239,60.0788,60.0878,11228.0
2017-07-25 12:00:00,66.57,66.6,66.57,66.59,16936.0,60.0788,60.1058,60.0788,60.0968,16936.0
2017-07-25 12:05:00,66.59,66.65,66.59,66.63,11035.0,60.0968,60.151,60.0968,60.1329,11035.0
2017-07-25 12:10:00,66.64,66.68,66.6,66.61,18245.0,60.1419,60.178,60.1058,60.1149,18245.0
2017-07-25 12:15:00,66.61,66.63,66.57,66.58,14997.0,60.1149,60.1329,60.0788,60.0878,14997.0
2017-07-25 12:20:00,66.57,66.58,66.53,66.54,13703.0,60.0788,60.0878,60.0427,60.0517,13703.0
2017-07-25 12:25:00,66.54,66.55,66.48,66.49,21497.0,60.0517,60.0607,59.9975,60.0066,21497.0
2017-07-25 12:30:00,66.48,66.59,66.46,66.58,13717.0,59.9975,60.0968,59.9795,60.0878,13717.0
2017-07-25 12:35:00,66.59,66.61,66.58,66.6,6673.0,60.0968,60.1149,60.0878,60.1058,6673.0
2017-07-25 12:40:00,66.6,66.64,66.6,66.63,4685.0,60.1058,60.1419,60.1058,60.1329,4685.0
2017-07-25 12:45:00,66.62,66.65,66.58,66.64,7174.0,60.1239,60.151,60.0878,60.1419,7174.0
2017-07-25 12:50:00,66.64,66.65,66.6,66.62,11419.0,60.1419,60.151,60.1058,60.1239,11419.0
2017-07-25 12:55:00,66.62,66.63,66.56,66.56,7843.0,60.1239,60.1329,60.0697,60.0697,7843.0
2017-07-25 13:00:00,66.57,66.58,66.54,66.58,6695.0,60.0788,60.0878,60.0517,60.0878,6695.0
2017-07-25 13:05:00,66.58,66.59,66.54,66.56,9019.0,60.0878,60.0968,60.0517,60.0697,9019.0
2017-07-25 13:10:00,66.56,66.59,66.54,66.56,7777.0,60.0697,60.0968,60.0517,60.0697,7777.0
2017-07-25 13:15:00,66.57,66.58,66.55,66.58,5100.0,60.0788,60.0878,60.0607,60.0878,5100.0
2017-07-25 13:20:00,66.57,66.6,66.57,66.58,6302.0,60.0788,60.1058,60.0788,60.0878,6302.0
2017-07-25 13:25:00,66.58,66.59,66.56,66.58,8073.0,60.0878,60.0968,60.0697,60.0878,8073.0
2017-07-25 13:30:00,66.58,66.62,66.58,66.6,5070.0,60.0878,60.1239,60.0878,60.1058,5070.0
2017-07-25 13:35:00,66.61,66.65,66.6,66.65,13972.0,60.1149,60.151,60.1058,60.151,13972.0
2017-07-25 13:40:00,66.65,66.68,66.63,66.65,5043.0,60.151,60.178,60.1329,60.151,5043.0
2017-07-25 13:45:00,66.64,66.67,66.62,66.62,12616.0,60.1419,60.169,60.1239,60.1239,12616.0
2017-07-25 13:50:00,66.63,66.67,66.62,66.64,10833.0,60.1329,60.169,60.1239,60.1419,10833.0
2017-07-25 13:55:00,66.65,66.67,66.61,66.62,11833.0,60.151,60.169,60.1149,60.1239,11833.0
2017-07-25 14:00:00,66.62,66.66,66.6,66.62,10987.0,60.1239,60.16,60.1058,60.1239,10987.0
2017-07-25 14:05:00,66.62,66.65,66.6,66.63,26767.0,60.1239,60.151,60.1058,60.1329,26767.0
2017-07-25 14:10:00,66.61,66.62,66.6,66.61,8002.0,60.1149,60.1239,60.1058,60.1149,8002.0
2017-07-25 14:15:00,66.61,66.61,66.56,66.56,17187.0,60.1149,60.1149,60.0697,60.0697,17187.0
2017-07-25 14:20:00,66.54,66.6,66.53,66.57,15419.0,60.0517,60.1058,60.0427,60.0788,15419.0
2017-07-25 14:25:00,66.56,66.56,66.53,66.55,12521.0,60.0697,60.0697,60.0427,60.0607,12521.0
2017-07-25 14:30:00,66.54,66.54,66.45,66.45,21088.0,60.0517,60.0517,59.9705,59.9705,21088.0
2017-07-25 14:35:00,66.45,66.49,66.44,66.46,13591.0,59.9705,60.0066,59.9614,59.9795,13591.0
2017-07-25 14:40:00,66.46,66.5,66.46,66.5,9501.0,59.9795,60.0156,59.9795,60.0156,9501.0
2017-07-25 14:45:00,66.49,66.53,66.48,66.51,11051.0,60.0066,60.0427,59.9975,60.0246,11051.0
2017-07-25 14:50:00,66.51,66.52,66.47,66.47,12711.0,60.0246,60.0336,59.9885,59.9885,12711.0
2017-07-25 14:55:00,66.48,66.5,66.47,66.48,10410.0,59.9975,60.0156,59.9885,59.9975,10410.0
2017-07-25 15:00:00,66.48,66.5,66.45,66.49,18237.0,59.9975,60.0156,59.9705,60.0066,18237.0
2017-07-25 15:05:00,66.48,66.49,66.46,66.47,12618.0,59.9975,60.0066,59.9795,59.9885,12618.0
2017-07-25 15:10:00,66.47,66.49,66.45,66.45,15867.0,59.9885,60.0066,59.9705,59.9705,15867.0
2017-07-25 15:15:00,66.46,66.49,66.44,66.46,13929.0,59.9795,60.0066,59.9614,59.9795,13929.0
2017-07-25 15:20:00,66.46,66.49,66.42,66.42,17858.0,59.9795,60.0066,59.9434,59.9434,17858.0
2017-07-25 15:25:00,66.43,66.49,66.41,66.48,13472.0,59.9524,60.0066,59.9344,59.9975,13472.0
2017-07-25 15:30:00,66.48,66.52,66.48,66.48,29131.0,59.9975,60.0336,59.9975,59.9975,29131.0
2017-07-25 15:35:00,66.48,66.51,66.47,66.5,35476.0,59.9975,60.0246,59.9885,60.0156,35476.0
2017-07-25 15:40:00,66.49,66.5,66.37,66.39,64675.0,60.0066,60.0156,59.8983,59.9163,64675.0
2017-07-25 15:45:00,66.39,66.42,66.37,66.42,34469.0,59.9163,59.9434,59.8983,59.9434,34469.0
2017-07-25 15:50:00,66.41,66.43,66.39,66.4,50808.0,59.9344,59.9524,59.9163,59.9253,50808.0
2017-07-25 15:55:00,66.4,66.43,66.37,66.39,159683.0,59.9253,59.9524,59.8983,59.9163,159683.0
2017-07-26 09:30:00,66.33,66.44,66.3,66.42,31253.0,59.8622,59.9614,59.8351,59.9434,31253.0
2017-07-26 09:35:00,66.4,66.68,66.39,66.62,9070.0,59.9253,60.178,59.9163,60.1239,9070.0
2017-07-26 09:40:00,66.64,66.77,66.64,66.73,16253.0,60.1419,60.2593,60.1419,60.2232,16253.0
2017-07-26 09:45:00,66.78,66.78,66.6,66.65,18230.0,60.2683,60.2683,60.1058,60.151,18230.0
2017-07-26 09:50:00,66.66,66.67,66.58,66.66,11287.0,60.16,60.169,60.0878,60.16,11287.0
2017-07-26 09:55:00,66.67,66.76,66.67,66.7,11730.0,60.169,60.2502,60.169,60.1961,11730.0
2017-07-26 10:00:00,66.69,66.8,66.66,66.78,29993.0,60.1871,60.2863,60.16,60.2683,29993.0
2017-07-26 10:05:00,66.79,66.8,66.7,66.78,9842.0,60.2773,60.2863,60.1961,60.2683,9842.0
2017-07-26 10:10:00,66.78,66.84,66.75,66.82,10926.0,60.2683,60.3224,60.2412,60.3044,10926.0
2017-07-26 10:15:00,66.85,66.91,66.8,66.82,24847.0,60.3314,60.3856,60.2863,60.3044,24847.0
2017-07-26 10:20:00,66.81,66.86,66.8,66.8,9233.0,60.2953,60.3405,60.2863,60.2863,9233.0
2017-07-26 10:25:00,66.8,66.89,66.78,66.89,13006.0,60.2863,60.3675,60.2683,60.3675,13006.0
2017-07-26 10:30:00,66.89,66.94,66.84,66.9,19620.0,60.3675,60.4127,60.3224,60.3766,19620.0
2017-07-26 10:35:00,66.89,66.92,66.86,66.91,18569.0,60.3675,60.3946,60.3405,60.3856,18569.0
2017-07-26 10:40:00,66.91,66.91,66.83,66.83,6332.0,60.3856,60.3856,60.3134,60.3134,6332.0
2017-07-26 10:45:00,66.84,66.88,66.83,66.86,15545.0,60.3224,60.3585,60.3134,60.3405,15545.0
2017-07-26 10:50:00,66.85,66.89,66.82,66.82,13022.0,60.3314,60.3675,60.3044,60.3044,13022.0
2017-07-26 10:55:00,66.82,66.83,66.71,66.72,6243.0,60.3044,60.3134,60.2051,60.2141,6243.0
2017-07-26 11:00:00,66.72,66.83,66.72,66.82,15632.0,60.2141,60.3134,60.2141,60.3044,15632.0
2017-07-26 11:05:00,66.82,66.85,66.76,66.77,8074.0,60.3044,60.3314,60.2502,60.2593,8074.0
2017-07-26 11:10:00,66.77,66.84,66.71,66.83,11826.0,60.2593,60.3224,60.2051,60.3134,11826.0
2017-07-26 11:15:00,66.83,66.88,66.79,66.84,33085.0,60.3134,60.3585,60.2773,60.3224,33085.0
2017-07-26 11:20:00,66.83,66.85,66.78,66.78,11463.0,60.3134,60.3314,60.2683,60.2683,11463.0
2017-07-26 11:25:00,66.77,66.8,66.77,66.78,7505.0,60.2593,60.2863,60.2593,60.2683,7505.0
2017-07-26 11:30:00,66.77,66.79,66.74,66.79,13311.0,60.2593,60.2773,60.2322,60.2773,13311.0
2017-07-26 11:35:00,66.79,66.81,66.76,66.77,6300.0,60.2773,60.2953,60.2502,60.2593,6300.0
2017-07-26 11:40:00,66.78,66.78,66.74,66.76,5500.0,60.2683,60.2683,60.2322,60.2502,5500.0
2017-07-26 11:45:00,66.75,66.76,66.69,66.69,8520.0,60.2412,60.2502,60.1871,60.1871,8520.0
2017-07-26 11:50:00,66.68,66.7,66.59,66.61,14787.0,60.178,60.1961,60.0968,60.1149,14787.0
2017-07-26 11:55:00,66.62,66.65,66.57,66.6,6088.0,60.1239,60.151,60.0788,60.1058,6088.0
2017-07-26 12:00:00,66.6,66.68,66.6,66.64,9935.0,60.1058,60.178,60.1058,60.1419,9935.0
2017-07-26 12:05:00,66.64,66.69,66.64,66.67,6819.0,60.1419,60.1871,60.1419,60.169,6819.0
2017-07-26 12:10:00,66.68,66.69,66.62,66.64,10737.0,60.178,60.1871,60.1239,60.1419,10737.0
2017-07-26 12:15:00,66.65,66.65,66.62,66.63,8553.0,60.151,60.151,60.1239,60.1329,8553.0
2017-07-26 12:20:00,66.62,66.7,66.6,66.67,12008.0,60.1239,60.1961,60.1058,60.169,12008.0
2017-07-26 12:25:00,66.67,66.68,66.52,66.52,37705.0,60.169,60.178,60.0336,60.0336,37705.0
2017-07-26 12:30:00,66.54,66.57,66.51,66.51,17159.0,60.0517,60.0788,60.0246,60.0246,17159.0
2017-07-26 12:35:00,66.52,66.57,66.52,66.57,7930.0,60.0336,60.0788,60.0336,60.0788,7930.0
2017-07-26 12:40:00,66.57,66.59,66.52,66.54,11603.0,60.0788,60.0968,60.0336,60.0517,11603.0
2017-07-26 12:45:00,66.53,66.56,66.51,66.54,10893.0,60.0427,60.0697,60.0246,60.0517,10893.0
2017-07-26 12:50:00,66.55,66.57,66.54,66.55,7454.0,60.0607,60.0788,60.0517,60.0607,7454.0
2017-07-26 12:55:00,66.55,66.58,66.55,66.56,7154.0,60.0607,60.0878,60.0607,60.0697,7154.0
2017-07-26 13:00:00,66.56,66.57,66.53,66.54,9899.0,60.0697,60.0788,60.0427,60.0517,9899.0
2017-07-26 13:05:00,66.55,66.56,66.52,66.52,4518.0,60.0607,60.0697,60.0336,60.0336,4518.0
2017-07-26 13:10:00,66.51,66.53,66.5,66.51,7512.0,60.0246,60.0427,60.0156,60.0246,7512.0
2017-07-26 13:15:00,66.51,66.57,66.51,66.57,6448.0,60.0246,60.0788,60.0246,60.0788,6448.0
2017-07-26 13:20:00,66.57,66.6,66.53,66.56,11281.0,60.0788,60.1058,60.0427,60.0697,11281.0
2017-07-26 13:25:00,66.54,66.56,66.49,66.49,10687.0,60.0517,60.0697,60.0066,60.0066,10687.0
2017-07-26 13:30:00,66.49,66.56,66.48,66.54,5829.0,60.0066,60.0697,59.9975,60.0517,5829.0
2017-07-26 13:35:00,66.56,66.57,66.52,66.52,12156.0,60.0697,60.0788,60.0336,60.0336,12156.0
2017-07-26 13:40:00,66.52,66.54,66.51,66.54,5156.0,60.0336,60.0517,60.0246,60.0517,5156.0
2017-07-26 13:45:00,66.53,66.54,66.47,66.49,18053.0,60.0427,60.0517,59.9885,60.0066,18053.0
2017-07-26 13:50:00,66.49,66.51,66.48,66.5,19592.0,60.0066,60.0246,59.9975,60.0156,19592.0
2017-07-26 13:55:00,66.49,66.52,66.44,66.52,14173.0,60.0066,60.0336,59.9614,60.0336,14173.0
2017-07-26 14:00:00,66.59,66.82,66.51,66.56,13990.0,60.0968,60.3044,60.0246,60.0697,13990.0
2017-07-26 14:05:00,66.56,66.56,66.48,66.49,12568.0,60.0697,60.0697,59.9975,60.0066,12568.0
2017-07-26 14:10:00,66.48,66.52,66.46,66.46,15357.0,59.9975,60.0336,59.9795,59.9795,15357.0
2017-07-26 14:15:00,66.46,66.5,66.44,66.44,10772.0,59.9795,60.0156,59.9614,59.9614,10772.0
2017-07-26 14:20:00,66.47,66.48,66.43,66.43,9049.0,59.9885,59.9975,59.9524,59.9524,9049.0
2017-07-26 14:25:00,66.43,66.48,66.38,66.42,20705.0,59.9524,59.9975,59.9073,59.9434,20705.0
2017-07-26 14:30:00,66.42,66.42,66.36,66.37,10899.0,59.9434,59.9434,59.8892,59.8983,10899.0
2017-07-26 14:35:00,66.38,66.52,66.36,66.48,20432.0,59.9073,60.0336,59.8892,59.9975,20432.0
2017-07-26 14:40:00,66.47,66.49,66.43,66.47,8678.0,59.9885,60.0066,59.9524,59.9885,8678.0
2017-07-26 14:45:00,66.47,66.47,66.42,66.44,11092.0,59.9885,59.9885,59.9434,59.9614,11092.0
2017-07-26 14:50:00,66.44,66.46,66.41,66.43,12248.0,59.9614,59.9795,59.9344,59.9524,12248.0
2017-07-26 14:55:00,66.43,66.43,66.39,66.4,16205.0,59.9524,59.9524,59.9163,59.9253,16205.0
2017-07-26 15:00:00,66.39,66.43,66.36,66.42,18370.0,59.9163,59.9524,59.8892,59.9434,18370.0
2017-07-26 15:05:00,66.41,66.44,66.39,66.43,11940.0,59.9344,59.9614,59.9163,59.9524,11940.0
2017-07-26 15:10:00,66.42,66.44,66.39,66.43,14942.0,59.9434,59.9614,59.9163,59.9524,14942.0
2017-07-26 15:15:00,66.43,66.44,66.39,66.42,15437.0,59.9524,59.9614,59.9163,59.9434,15437.0
2017-07-26 15:20:00,66.43,66.44,66.39,66.42,17724.0,59.9524,59.9614,59.9163,59.9434,17724.0
2017-07-26 15:25:00,66.41,66.44,66.4,66.4,19904.0,59.9344,59.9614,59.9253,59.9253,19904.0
2017-07-26 15:30:00,66.41,66.43,66.36,66.42,21659.0,59.9344,59.9524,59.8892,59.9434,21659.0
2017-07-26 15:35:00,66.42,66.43,66.39,66.42,16985.0,59.9434,59.9524,59.9163,59.9434,16985.0
2017-07-26 15:40:00,66.42,66.42,66.32,66.33,26128.0,59.9434,59.9434,59.8531,59.8622,26128.0
2017-07-26 15:45:00,66.33,66.33,66.22,66.22,42052.0,59.8622,59.8622,59.7629,59.7629,42052.0
2017-07-26 15:50:00,66.22,66.36,66.22,66.34,55728.0,59.7629,59.8892,59.7629,59.8712,55728.0
2017-07-26 15:55:00,66.34,66.38,66.33,66.37,65641.0,59.8712,59.9073,59.8622,59.8983,65641.0
2017-07-27 09:30:00,66.29,66.44,66.27,66.31,15300.0,59.8261,59.9614,59.808,59.8441,15300.0
2017-07-27 09:35:00,66.26,66.45,66.26,66.41,7313.0,59.799,59.9705,59.799,59.9344,7313.0
2017-07-27 09:40:00,66.39,66.49,66.38,66.49,6254.0,59.9163,60.0066,59.9073,60.0066,6254.0
2017-07-27 09:45:00,66.47,66.53,66.35,66.39,17693.0,59.9885,60.0427,59.8802,59.9163,17693.0
2017-07-27 09:50:00,66.37,66.4,66.32,66.38,15559.0,59.8983,59.9253,59.8531,59.9073,15559.0
2017-07-27 09:55:00,66.38,66.5,66.37,66.4,17785.0,59.9073,60.0156,59.8983,59.9253,17785.0
2017-07-27 10:00:00,66.41,66.46,66.37,66.44,21285.0,59.9344,59.9795,59.8983,59.9614,21285.0
2017-07-27 10:05:00,66.42,66.5,66.41,66.45,18244.0,59.9434,60.0156,59.9344,59.9705,18244.0
2017-07-27 10:10:00,66.45,66.48,66.41,66.42,20408.0,59.9705,59.9975,59.9344,59.9434,20408.0
2017-07-27 10:15:00,66.41,66.44,66.36,66.36,13374.0,59.9344,59.9614,59.8892,59.8892,13374.0
2017-07-27 10:20:00,66.37,66.38,66.3,66.35,11822.0,59.8983,59.9073,59.8351,59.8802,11822.0
2017-07-27 10:25:00,66.36,66.39,66.34,66.36,15378.0,59.8892,59.9163,59.8712,59.8892,15378.0
2017-07-27 10:30:00,66.36,66.37,66.34,66.36,11151.0,59.8892,59.8983,59.8712,59.8892,11151.0
2017-07-27 10:35:00,66.36,66.39,66.35,66.36,19839.0,59.8892,59.9163,59.8802,59.8892,19839.0
2017-07-27 10:40:00,66.36,66.48,66.36,66.45,23554.0,59.8892,59.9975,59.8892,59.9705,23554.0
2017-07-27 10:45:00,66.44,66.45,66.42,66.44,6654.0,59.9614,59.9705,59.9434,59.9614,6654.0
2017-07-27 10:50:00,66.44,66.47,66.4,66.4,7777.0,59.9614,59.9885,59.9253,59.9253,7777.0
2017-07-27 10:55:00,66.4,66.43,66.37,66.42,9612.0,59.9253,59.9524,59.8983,59.9434,9612.0
2017-07-27 11:00:00,66.43,66.44,66.33,66.33,13364.0,59.9524,59.9614,59.8622,59.8622,13364.0
2017-07-27 11:05:00,66.34,66.37,66.31,66.32,9346.0,59.8712,59.8983,59.8441,59.8531,9346.0
2017-07-27 11:10:00,66.32,66.33,66.27,66.29,10011.0,59.8531,59.8622,59.808,59.8261,10011.0
2017-07-27 11:15:00,66.29,66.3,66.18,66.21,23212.0,59.8261,59.8351,59.7268,59.7539,23212.0
2017-07-27 11:20:00,66.22,66.23,66.15,66.15,8780.0,59.7629,59.7719,59.6997,59.6997,8780.0
2017-07-27 11:25:00,66.16,66.18,66.07,66.07,22175.0,59.7087,59.7268,59.6275,59.6275,22175.0
2017-07-27 11:30:00,66.08,66.2,66.07,66.2,16011.0,59.6365,59.7448,59.6275,59.7448,16011.0
2017-07-27 11:35:00,66.21,66.25,66.19,66.21,8604.0,59.7539,59.79,59.7358,59.7539,8604.0
2017-07-27 11:40:00,66.22,66.22,66.15,66.16,7015.0,59.7629,59.7629,59.6997,59.7087,7015.0
2017-07-27 11:45:00,66.16,66.2,66.15,66.19,9859.0,59.7087,59.7448,59.6997,59.7358,9859.0
2017-07-27 11:50:00,66.19,66.21,66.17,66.17,7756.0,59.7358,59.7539,59.7178,59.7178,7756.0
2017-07-27 11:55:00,66.18,66.18,66.06,66.06,11785.0,59.7268,59.7268,59.6185,59.6185,11785.0
2017-07-27 12:00:00,66.06,66.07,65.91,65.94,44087.0,59.6185,59.6275,59.4831,59.5102,44087.0
2017-07-27 12:05:00,65.93,65.97,65.93,65.97,14731.0,59.5012,59.5373,59.5012,59.5373,14731.0
2017-07-27 12:10:00,65.97,66.0,65.96,65.97,10817.0,59.5373,59.5643,59.5282,59.5373,10817.0
2017-07-27 12:15:00,65.97,65.97,65.91,65.92,12950.0,59.5373,59.5373,59.4831,59.4921,12950.0
2017-07-27 12:20:00,65.92,65.96,65.92,65.95,5170.0,59.4921,59.5282,59.4921,59.5192,5170.0
2017-07-27 12:25:00,65.94,65.94,65.88,65.88,6400.0,59.5102,59.5102,59.456,59.456,6400.0
2017-07-27 12:30:00,65.89,65.95,65.89,65.95,4514.0,59.4651,59.5192,59.4651,59.5192,4514.0
2017-07-27 12:35:00,65.93,65.96,65.93,65.94,4363.0,59.5012,59.5282,59.5012,59.5102,4363.0
2017-07-27 12:40:00,65.95,65.98,65.94,65.97,9382.0,59.5192,59.5463,59.5102,59.5373,9382.0
2017-07-27 12:45:00,65.97,66.04,65.96,66.01,6603.0,59.5373,59.6004,59.5282,59.5734,6603.0
2017-07-27 12:50:00,66.01,66.02,65.99,66.02,5501.0,59.5734,59.5824,59.5553,59.5824,5501.0
2017-07-27 12:55:00,66.02,66.02,65.97,65.98,8525.0,59.5824,59.5824,59.5373,59.5463,8525.0
2017-07-27 13:00:00,65.98,65.99,65.96,65.99,5379.0,59.5463,59.5553,59.5282,59.5553,5379.0
2017-07-27 13:05:00,65.98,66.02,65.98,66.0,8237.0,59.5463,59.5824,59.5463,59.5643,8237.0
2017-07-27 13:10:00,65.99,66.02,65.97,65.99,22116.0,59.5553,59.5824,59.5373,59.5553,22116.0
2017-07-27 13:15:00,65.99,65.99,65.93,65.97,11674.0,59.5553,59.5553,59.5012,59.5373,11674.0
2017-07-27 13:20:00,65.97,65.98,65.94,65.98,7612.0,59.5373,59.5463,59.5102,59.5463,7612.0
2017-07-27 13:25:00,65.98,65.99,65.92,65.97,7955.0,59.5463,59.5553,59.4921,59.5373,7955.0
2017-07-27 13:30:00,65.96,65.98,65.85,65.85,7923.0,59.5282,59.5463,59.429,59.429,7923.0
2017-07-27 13:35:00,65.86,65.88,65.81,65.85,13112.0,59.438,59.456,59.3929,59.429,13112.0
2017-07-27 13:40:00,65.87,65.94,65.85,65.94,7212.0,59.447,59.5102,59.429,59.5102,7212.0
2017-07-27 13:45:00,65.93,65.94,65.85,65.89,11740.0,59.5012,59.5102,59.429,59.4651,11740.0
2017-07-27 13:50:00,65.88,65.9,65.83,65.84,9619.0,59.456,59.4741,59.4109,59.4199,9619.0
2017-07-27 13:55:00,65.86,65.88,65.79,65.81,13566.0,59.438,59.456,59.3748,59.3929,13566.0
2017-07-27 14:00:00,65.84,65.9,65.83,65.88,8189.0,59.4199,59.4741,59.4109,59.456,8189.0
2017-07-27 14:05:00,65.89,65.93,65.85,65.89,8791.0,59.4651,59.5012,59.429,59.4651,8791.0
2017-07-27 14:10:00,65.89,65.92,65.87,65.88,11140.0,59.4651,59.4921,59.447,59.456,11140.0
2017-07-27 14:15:00,65.87,65.9,65.85,65.86,8084.0,59.447,59.4741,59.429,59.438,8084.0
2017-07-27 14:20:00,65.86,65.88,65.79,65.8,11666.0,59.438,59.456,59.3748,59.3838,11666.0
2017-07-27 14:25:00,65.79,65.79,65.7,65.72,22725.0,59.3748,59.3748,59.2936,59.3116,22725.0
2017-07-27 14:30:00,65.73,65.75,65.67,65.67,27361.0,59.3207,59.3387,59.2665,59.2665,27361.0
2017-07-27 14:35:00,65.7,65.76,65.7,65.72,11646.0,59.2936,59.3477,59.2936,59.3116,11646.0
2017-07-27 14:40:00,65.72,65.73,65.69,65.7,14676.0,59.3116,59.3207,59.2846,59.2936,14676.0
2017-07-27 14:45:00,65.73,65.77,65.7,65.74,12398.0,59.3207,59.3568,59.2936,59.3297,12398.0
2017-07-27 14:50:00,65.74,65.82,65.73,65.8,12430.0,59.3297,59.4019,59.3207,59.3838,12430.0
2017-07-27 14:55:00,65.8,65.88,65.77,65.87,23696.0,59.3838,59.456,59.3568,59.447,23696.0
2017-07-27 15:00:00,65.87,65.89,65.85,65.85,13989.0,59.447,59.4651,59.429,59.429,13989.0
2017-07-27 15:05:00,65.87,65.89,65.83,65.85,19146.0,59.447,59.4651,59.4109,59.429,19146.0
2017-07-27 15:10:00,65.84,65.9,65.82,65.89,18713.0,59.4199,59.4741,59.4019,59.4651,18713.0
2017-07-27 15:15:00,65.91,65.92,65.89,65.9,13779.0,59.4831,59.4921,59.4651,59.4741,13779.0
2017-07-27 15:20:00,65.91,66.01,65.9,65.99,21987.0,59.4831,59.5734,59.4741,59.5553,21987.0
2017-07-27 15:25:00,65.99,66.02,65.97,66.0,28951.0,59.5553,59.5824,59.5373,59.5643,28951.0
2017-07-27 15:30:00,66.0,66.01,65.96,65.97,49038.0,59.5643,59.5734,59.5282,59.5373,49038.0
2017-07-27 15:35:00,65.97,66.03,65.97,66.02,25382.0,59.5373,59.5914,59.5373,59.5824,25382.0
2017-07-27 15:40:00,66.02,66.02,65.97,65.98,27765.0,59.5824,59.5824,59.5373,59.5463,27765.0
2017-07-27 15:45:00,65.99,66.03,65.98,66.02,23732.0,59.5553,59.5914,59.5463,59.5824,23732.0
2017-07-27 15:50:00,66.03,66.06,66.02,66.04,45985.0,59.5914,59.6185,59.5824,59.6004,45985.0
2017-07-27 15:55:00,66.04,66.1,66.03,66.09,93943.0,59.6004,59.6546,59.5914,59.6456,93943.0
2017-07-28 09:30:00,66.2,66.2,65.95,65.96,21892.0,59.7448,59.7448,59.5192,59.5282,21892.0
2017-07-28 09:35:00,65.97,66.11,65.96,66.07,8046.0,59.5373,59.6636,59.5282,59.6275,8046.0
2017-07-28 09:40:00,66.05,66.1,66.03,66.1,8872.0,59.6095,59.6546,59.5914,59.6546,8872.0
2017-07-28 09:45:00,66.12,66.14,65.96,65.96,4636.0,59.6726,59.6907,59.5282,59.5282,4636.0
2017-07-28 09:50:00,65.98,66.0,65.93,65.97,11622.0,59.5463,59.5643,59.5012,59.5373,11622.0
2017-07-28 09:55:00,65.97,65.99,65.81,65.83,10094.0,59.5373,59.5553,59.3929,59.4109,10094.0
2017-07-28 10:00:00,65.82,66.06,65.82,66.02,7958.0,59.4019,59.6185,59.4019,59.5824,7958.0
2017-07-28 10:05:00,66.0,66.0,65.88,65.94,17768.0,59.5643,59.5643,59.456,59.5102,17768.0
2017-07-28 10:10:00,65.96,65.98,65.91,65.95,9510.0,59.5282,59.5463,59.4831,59.5192,9510.0
2017-07-28 10:15:00,65.97,66.01,65.83,65.89,4953.0,59.5373,59.5734,59.4109,59.4651,4953.0
2017-07-28 10:20:00,65.9,65.96,65.87,65.96,19312.0,59.4741,59.5282,59.447,59.5282,19312.0
2017-07-28 10:25:00,65.98,66.0,65.9,65.99,6758.0,59.5463,59.5643,59.4741,59.5553,6758.0
2017-07-28 10:30:00,66.01,66.09,65.97,66.05,3838.0,59.5734,59.6456,59.5373,59.6095,3838.0
2017-07-28 10:35:00,66.07,66.15,66.07,66.1,7683.0,59.6275,59.6997,59.6275,59.6546,7683.0
2017-07-28 10:40:00,66.12,66.12,66.06,66.1,13945.0,59.6726,59.6726,59.6185,59.6546,13945.0
2017-07-28 10:45:00,66.08,66.12,66.07,66.11,3943.0,59.6365,59.6726,59.6275,59.6636,3943.0
2017-07-28 10:50:00,66.11,66.12,66.03,66.04,4080.0,59.6636,59.6726,59.5914,59.6004,4080.0
2017-07-28 10:55:00,66.03,66.08,66.02,66.08,4700.0,59.5914,59.6365,59.5824,59.6365,4700.0
2017-07-28 11:00:00,66.06,66.2,66.06,66.2,15310.0,59.6185,59.7448,59.6185,59.7448,15310.0
2017-07-28 11:05:00,66.21,66.31,66.2,66.31,19309.0,59.7539,59.8441,59.7448,59.8441,19309.0
2017-07-28 11:10:00,66.3,66.33,66.24,66.25,5650.0,59.8351,59.8622,59.7809,59.79,5650.0
2017-07-28 11:15:00,66.23,66.32,66.23,66.25,11257.0,59.7719,59.8531,59.7719,59.79,11257.0
2017-07-28 11:20:00,66.21,66.23,66.13,66.22,8215.0,59.7539,59.7719,59.6817,59.7629,8215.0
2017-07-28 11:25:00,66.22,66.22,66.13,66.15,10389.0,59.7629,59.7629,59.6817,59.6997,10389.0
2017-07-28 11:30:00,66.16,66.19,66.14,66.17,8077.0,59.7087,59.7358,59.6907,59.7178,8077.0
2017-07-28 11:35:00,66.18,66.22,66.17,66.19,10749.0,59.7268,59.7629,59.7178,59.7358,10749.0
2017-07-28 11:40:00,66.17,66.22,66.17,66.2,6920.0,59.7178,59.7629,59.7178,59.7448,6920.0
2017-07-28 11:45:00,66.2,66.22,66.2,66.22,4700.0,59.7448,59.7629,59.7448,59.7629,4700.0
2017-07-28 11:50:00,66.22,66.27,66.22,66.22,9080.0,59.7629,59.808,59.7629,59.7629,9080.0
2017-07-28 11:55:00,66.23,66.24,66.22,66.22,5476.0,59.7719,59.7809,59.7629,59.7629,5476.0
2017-07-28 12:00:00,66.23,66.25,66.21,66.24,9284.0,59.7719,59.79,59.7539,59.7809,9284.0
2017-07-28 12:05:00,66.25,66.33,66.25,66.32,11938.0,59.79,59.8622,59.79,59.8531,11938.0
2017-07-28 12:10:00,66.32,66.34,66.3,66.32,12766.0,59.8531,59.8712,59.8351,59.8531,12766.0
2017-07-28 12:15:00,66.31,66.31,66.27,66.29,9344.0,59.8441,59.8441,59.808,59.8261,9344.0
2017-07-28 12:20:00,66.3,66.32,66.25,66.25,6910.0,59.8351,59.8531,59.79,59.79,6910.0
2017-07-28 12:25:00,66.26,66.31,66.26,66.27,10625.0,59.799,59.8441,59.799,59.808,10625.0
2017-07-28 12:30:00,66.25,66.26,66.24,66.25,5430.0,59.79,59.799,59.7809,59.79,5430.0
2017-07-28 12:35:00,66.24,66.25,66.23,66.25,5815.0,59.7809,59.79,59.7719,59.79,5815.0
2017-07-28 12:40:00,66.25,66.26,66.19,66.2,14236.0,59.79,59.799,59.7358,59.7448,14236.0
2017-07-28 12:45:00,66.19,66.33,66.19,66.31,23650.0,59.7358,59.8622,59.7358,59.8441,23650.0
2017-07-28 12:50:00,66.31,66.33,66.3,66.31,5524.0,59.8441,59.8622,59.8351,59.8441,5524.0
2017-07-28 12:55:00,66.33,66.34,66.31,66.32,5706.0,59.8622,59.8712,59.8441,59.8531,5706.0
2017-07-28 13:00:00,66.32,66.34,66.31,66.33,6071.0,59.8531,59.8712,59.8441,59.8622,6071.0
2017-07-28 13:05:00,66.32,66.33,66.32,66.33,4102.0,59.8531,59.8622,59.8531,59.8622,4102.0
2017-07-28 13:10:00,66.34,66.35,66.33,66.33,5986.0,59.8712,59.8802,59.8622,59.8622,5986.0
2017-07-28 13:15:00,66.33,66.33,66.31,66.33,13018.0,59.8622,59.8622,59.8441,59.8622,13018.0
2017-07-28 13:20:00,66.31,66.33,66.3,66.32,12143.0,59.8441,59.8622,59.8351,59.8531,12143.0
2017-07-28 13:25:00,66.31,66.31,66.29,66.29,4400.0,59.8441,59.8441,59.8261,59.8261,4400.0
2017-07-28 13:30:00,66.3,66.32,66.26,66.26,4288.0,59.8351,59.8531,59.799,59.799,4288.0
2017-07-28 13:35:00,66.28,66.28,66.24,66.26,7201.0,59.817,59.817,59.7809,59.799,7201.0
2017-07-28 13:40:00,66.26,66.3,66.26,66.3,7857.0,59.799,59.8351,59.799,59.8351,7857.0
2017-07-28 13:45:00,66.29,66.32,66.26,66.32,12409.0,59.8261,59.8531,59.799,59.8531,12409.0
2017-07-28 13:50:00,66.31,66.32,66.29,66.3,6208.0,59.8441,59.8531,59.8261,59.8351,6208.0
2017-07-28 13:55:00,66.29,66.31,66.27,66.27,3054.0,59.8261,59.8441,59.808,59.808,3054.0
2017-07-28 14:00:00,66.26,66.33,66.26,66.33,5329.0,59.799,59.8622,59.799,59.8622,5329.0
2017-07-28 14:05:00,66.33,66.35,66.31,66.33,5734.0,59.8622,59.8802,59.8441,59.8622,5734.0
2017-07-28 14:10:00,66.32,66.34,66.32,66.32,5350.0,59.8531,59.8712,59.8531,59.8531,5350.0
2017-07-28 14:15:00,66.32,66.32,66.3,66.32,4754.0,59.8531,59.8531,59.8351,59.8531,4754.0
2017-07-28 14:20:00,66.33,66.37,66.32,66.36,7823.0,59.8622,59.8983,59.8531,59.8892,7823.0
2017-07-28 14:25:00,66.37,66.39,66.36,66.39,11620.0,59.8983,59.9163,59.8892,59.9163,11620.0
2017-07-28 14:30:00,66.4,66.42,66.39,66.39,7404.0,59.9253,59.9434,59.9163,59.9163,7404.0
2017-07-28 14:35:00,66.39,66.42,66.39,66.41,4700.0,59.9163,59.9434,59.9163,59.9344,4700.0
2017-07-28 14:40:00,66.41,66.43,66.41,66.42,8614.0,59.9344,59.9524,59.9344,59.9434,8614.0
2017-07-28 14:45:00,66.41,66.43,66.39,66.42,11047.0,59.9344,59.9524,59.9163,59.9434,11047.0
2017-07-28 14:50:00,66.42,66.44,66.42,66.42,5124.0,59.9434,59.9614,59.9434,59.9434,5124.0
2017-07-28 14:55:00,66.43,66.45,66.43,66.43,10836.0,59.9524,59.9705,59.9524,59.9524,10836.0
2017-07-28 15:00:00,66.43,66.47,66.43,66.45,13121.0,59.9524,59.9885,59.9524,59.9705,13121.0
2017-07-28 15:05:00,66.45,66.55,66.45,66.51,32224.0,59.9705,60.0607,59.9705,60.0246,32224.0
2017-07-28 15:10:00,66.51,66.55,66.5,66.52,36097.0,60.0246,60.0607,60.0156,60.0336,36097.0
2017-07-28 15:15:00,66.53,66.53,66.5,66.52,15012.0,60.0427,60.0427,60.0156,60.0336,15012.0
2017-07-28 15:20:00,66.51,66.52,66.49,66.49,14468.0,60.0246,60.0336,60.0066,60.0066,14468.0
2017-07-28 15:25:00,66.49,66.5,66.45,66.45,12979.0,60.0066,60.0156,59.9705,59.9705,12979.0
2017-07-28 15:30:00,66.45,66.47,66.43,66.44,22806.0,59.9705,59.9885,59.9524,59.9614,22806.0
2017-07-28 15:35:00,66.44,66.45,66.4,66.4,10256.0,59.9614,59.9705,59.9253,59.9253,10256.0
2017-07-28 15:40:00,66.39,66.43,66.38,66.41,24204.0,59.9163,59.9524,59.9073,59.9344,24204.0
2017-07-28 15:45:00,66.43,66.45,66.41,66.41,25264.0,59.9524,59.9705,59.9344,59.9344,25264.0
2017-07-28 15:50:00,66.42,66.43,66.41,66.42,36218.0,59.9434,59.9524,59.9344,59.9434,36218.0
2017-07-28 15:55:00,66.43,66.43,66.35,66.36,67306.0,59.9524,59.9524,59.8802,59.8892,67306.0
2017-07-31 09:30:00,66.28,66.4,66.12,66.4,38419.0,59.817,59.9253,59.6726,59.9253,38419.0
2017-07-31 09:35:00,66.39,66.53,66.32,66.52,12717.0,59.9163,60.0427,59.8531,60.0336,12717.0
2017-07-31 09:40:00,66.49,66.71,66.42,66.71,13910.0,60.0066,60.2051,59.9434,60.2051,13910.0
2017-07-31 09:45:00,66.76,66.76,66.65,66.68,10638.0,60.2502,60.2502,60.151,60.178,10638.0
2017-07-31 09:50:00,66.68,66.83,66.68,66.81,9705.0,60.178,60.3134,60.178,60.2953,9705.0
2017-07-31 09:55:00,66.81,66.83,66.73,66.81,14056.0,60.2953,60.3134,60.2232,60.2953,14056.0
2017-07-31 10:00:00,66.83,66.85,66.5,66.52,29304.0,60.3134,60.3314,60.0156,60.0336,29304.0
2017-07-31 10:05:00,66.52,66.67,66.5,66.66,18558.0,60.0336,60.169,60.0156,60.16,18558.0
2017-07-31 10:10:00,66.65,66.65,66.53,66.57,14755.0,60.151,60.151,60.0427,60.0788,14755.0
2017-07-31 10:15:00,66.56,66.61,66.55,66.61,9260.0,60.0697,60.1149,60.0607,60.1149,9260.0
2017-07-31 10:20:00,66.6,66.68,66.58,66.67,15822.0,60.1058,60.178,60.0878,60.169,15822.0
2017-07-31 10:25:00,66.67,66.73,66.67,66.69,8765.0,60.169,60.2232,60.169,60.1871,8765.0
2017-07-31 10:30:00,66.67,66.7,66.65,66.67,15975.0,60.169,60.1961,60.151,60.169,15975.0
2017-07-31 10:35:00,66.66,66.68,66.59,66.64,12741.0,60.16,60.178,60.0968,60.1419,12741.0
2017-07-31 10:40:00,66.65,66.66,66.58,66.61,8852.0,60.151,60.16,60.0878,60.1149,8852.0
2017-07-31 10:45:00,66.61,66.69,66.61,66.68,16098.0,60.1149,60.1871,60.1149,60.178,16098.0
2017-07-31 10:50:00,66.66,66.73,66.66,66.71,8544.0,60.16,60.2232,60.16,60.2051,8544.0
2017-07-31 10:55:00,66.72,66.74,66.69,66.73,20406.0,60.2141,60.2322,60.1871,60.2232,20406.0
2017-07-31 11:00:00,66.74,66.76,66.68,66.69,13291.0,60.2322,60.2502,60.178,60.1871,13291.0
2017-07-31 11:05:00,66.69,66.72,66.67,66.7,15829.0,60.1871,60.2141,60.169,60.1961,15829.0
2017-07-31 11:10:00,66.7,66.72,66.66,66.71,17614.0,60.1961,60.2141,60.16,60.2051,17614.0
2017-07-31 11:15:00,66.72,66.76,66.68,66.69,18090.0,60.2141,60.2502,60.178,60.1871,18090.0
2017-07-31 11:20:00,66.68,66.73,66.67,66.71,7223.0,60.178,60.2232,60.169,60.2051,7223.0
2017-07-31 11:25:00,66.72,66.77,66.71,66.77,16274.0,60.2141,60.2593,60.2051,60.2593,16274.0
2017-07-31 11:30:00,66.77,66.79,66.74,66.78,23317.0,60.2593,60.2773,60.2322,60.2683,23317.0
2017-07-31 11:35:00,66.78,66.87,66.78,66.86,9257.0,60.2683,60.3495,60.2683,60.3405,9257.0
2017-07-31 11:40:00,66.87,66.91,66.85,66.86,21293.0,60.3495,60.3856,60.3314,60.3405,21293.0
2017-07-31 11:45:00,66.83,66.84,66.79,66.83,13000.0,60.3134,60.3224,60.2773,60.3134,13000.0
2017-07-31 11:50:00,66.82,66.82,66.8,66.82,11632.0,60.3044,60.3044,60.2863,60.3044,11632.0
2017-07-31 11:55:00,66.83,66.84,66.8,66.84,19414.0,60.3134,60.3224,60.2863,60.3224,19414.0
2017-07-31 12:00:00,66.83,66.84,66.81,66.81,8782.0,60.3134,60.3224,60.2953,60.2953,8782.0
2017-07-31 12:05:00,66.81,66.82,66.77,66.77,6094.0,60.2953,60.3044,60.2593,60.2593,6094.0
2017-07-31 12:10:00,66.78,66.8,66.76,66.77,4807.0,60.2683,60.2863,60.2502,60.2593,4807.0
2017-07-31 12:15:00,66.78,66.82,66.77,66.82,8889.0,60.2683,60.3044,60.2593,60.3044,8889.0
2017-07-31 12:20:00,66.81,66.87,66.81,66.85,15106.0,60.2953,60.3495,60.2953,60.3314,15106.0
2017-07-31 12:25:00,66.84,66.85,66.83,66.84,7999.0,60.3224,60.3314,60.3134,60.3224,7999.0
2017-07-31 12:30:00,66.84,66.85,66.84,66.84,8859.0,60.3224,60.3314,60.3224,60.3224,8859.0
2017-07-31 12:35:00,66.84,66.86,66.82,66.85,9572.0,60.3224,60.3405,60.3044,60.3314,9572.0
2017-07-31 12:40:00,66.84,66.85,66.83,66.84,5187.0,60.3224,60.3314,60.3134,60.3224,5187.0
2017-07-31 12:45:00,66.83,66.84,66.82,66.82,7045.0,60.3134,60.3224,60.3044,60.3044,7045.0
2017-07-31 12:50:00,66.82,66.83,66.75,66.76,11273.0,60.3044,60.3134,60.2412,60.2502,11273.0
2017-07-31 12:55:00,66.76,66.76,66.75,66.76,4088.0,60.2502,60.2502,60.2412,60.2502,4088.0
2017-07-31 13:00:00,66.76,66.84,66.76,66.83,18308.0,60.2502,60.3224,60.2502,60.3134,18308.0
2017-07-31 13:05:00,66.82,66.88,66.82,66.87,8749.0,60.3044,60.3585,60.3044,60.3495,8749.0
2017-07-31 13:10:00,66.86,66.86,66.79,66.79,4299.0,60.3405,60.3405,60.2773,60.2773,4299.0
2017-07-31 13:15:00,66.79,66.82,66.79,66.8,12700.0,60.2773,60.3044,60.2773,60.2863,12700.0
2017-07-31 13:20:00,66.8,66.88,66.8,66.88,12306.0,60.2863,60.3585,60.2863,60.3585,12306.0
2017-07-31 13:25:00,66.88,66.91,66.87,66.88,7341.0,60.3585,60.3856,60.3495,60.3585,7341.0
2017-07-31 13:30:00,66.87,66.88,66.85,66.88,14739.0,60.3495,60.3585,60.3314,60.3585,14739.0
2017-07-31 13:35:00,66.88,66.89,66.85,66.87,8211.0,60.3585,60.3675,60.3314,60.3495,8211.0
2017-07-31 13:40:00,66.88,66.89,66.86,66.86,8336.0,60.3585,60.3675,60.3405,60.3405,8336.0
2017-07-31 13:45:00,66.86,66.87,66.82,66.85,10880.0,60.3405,60.3495,60.3044,60.3314,10880.0
2017-07-31 13:50:00,66.84,66.85,66.82,66.83,10293.0,60.3224,60.3314,60.3044,60.3134,10293.0
2017-07-31 13:55:00,66.83,66.87,66.83,66.87,11296.0,60.3134,60.3495,60.3134,60.3495,11296.0
2017-07-31 14:00:00,66.87,66.88,66.85,66.87,7534.0,60.3495,60.3585,60.3314,60.3495,7534.0
2017-07-31 14:05:00,66.86,66.88,66.83,66.84,14950.0,60.3405,60.3585,60.3134,60.3224,14950.0
2017-07-31 14:10:00,66.83,66.84,66.8,66.81,15186.0,60.3134,60.3224,60.2863,60.2953,15186.0
2017-07-31 14:15:00,66.81,66.82,66.79,66.81,7627.0,60.2953,60.3044,60.2773,60.2953,7627.0
2017-07-31 14:20:00,66.81,66.82,66.79,66.79,6444.0,60.2953,60.3044,60.2773,60.2773,6444.0
2017-07-31 14:25:00,66.8,66.81,66.7,66.71,17192.0,60.2863,60.2953,60.1961,60.2051,17192.0
2017-07-31 14:30:00,66.71,66.71,66.66,66.69,11735.0,60.2051,60.2051,60.16,60.1871,11735.0
2017-07-31 14:35:00,66.68,66.69,66.62,66.67,10885.0,60.178,60.1871,60.1239,60.169,10885.0
2017-07-31 14:40:00,66.67,66.67,66.59,66.61,16761.0,60.169,60.169,60.0968,60.1149,16761.0
2017-07-31 14:45:00,66.62,66.63,66.58,66.63,18605.0,60.1239,60.1329,60.0878,60.1329,18605.0
2017-07-31 14:50:00,66.63,66.63,66.56,66.58,10571.0,60.1329,60.1329,60.0697,60.0878,10571.0
2017-07-31 14:55:00,66.56,66.69,66.56,66.68,23822.0,60.0697,60.1871,60.0697,60.178,23822.0
2017-07-31 15:00:00,66.69,66.72,66.68,66.71,16063.0,60.1871,60.2141,60.178,60.2051,16063.0
2017-07-31 15:05:00,66.7,66.72,66.69,66.69,9457.0,60.1961,60.2141,60.1871,60.1871,9457.0
2017-07-31 15:10:00,66.7,66.74,66.69,66.73,15949.0,60.1961,60.2322,60.1871,60.2232,15949.0
2017-07-31 15:15:00,66.73,66.75,66.72,66.73,20860.0,60.2232,60.2412,60.2141,60.2232,20860.0
2017-07-31 15:20:00,66.73,66.82,66.73,66.82,17009.0,60.2232,60.3044,60.2232,60.3044,17009.0
2017-07-31 15:25:00,66.81,66.85,66.81,66.83,17019.0,60.2953,60.3314,60.2953,60.3134,17019.0
2017-07-31 15:30:00,66.83,66.85,66.69,66.7,69685.0,60.3134,60.3314,60.1871,60.1961,69685.0
2017-07-31 15:35:00,66.69,66.72,66.67,66.71,32376.0,60.1871,60.2141,60.169,60.2051,32376.0
2017-07-31 15:40:00,66.71,66.73,66.69,66.71,56339.0,60.2051,60.2232,60.1871,60.2051,56339.0
2017-07-31 15:45:00,66.71,66.86,66.71,66.86,60063.0,60.2051,60.3405,60.2051,60.3405,60063.0
2017-07-31 15:50:00,66.85,66.86,66.8,66.8,72155.0,60.3314,60.3405,60.2863,60.2863,72155.0
2017-07-31 15:55:00,66.8,66.8,66.73,66.73,174415.0,60.2863,60.2863,60.2232,60.2232,174415.0
2017-08-01 09:30:00,66.79,67.03,66.6,66.79,48095.0,60.2773,60.4939,60.1058,60.2773,48095.0
2017-08-01 09:35:00,66.71,66.71,66.55,66.67,21039.0,60.2051,60.2051,60.0607,60.169,21039.0
2017-08-01 09:40:00,66.68,66.7,66.56,66.67,24116.0,60.178,60.1961,60.0697,60.169,24116.0
2017-08-01 09:45:00,66.68,66.73,66.6,66.72,20508.0,60.178,60.2232,60.1058,60.2141,20508.0
2017-08-01 09:50:00,66.72,66.75,66.64,66.65,20973.0,60.2141,60.2412,60.1419,60.151,20973.0
2017-08-01 09:55:00,66.66,66.74,66.62,66.71,13489.0,60.16,60.2322,60.1239,60.2051,13489.0
2017-08-01 10:00:00,66.73,66.87,66.73,66.85,16618.0,60.2232,60.3495,60.2232,60.3314,16618.0
2017-08-01 10:05:00,66.86,66.87,66.78,66.79,12853.0,60.3405,60.3495,60.2683,60.2773,12853.0
2017-08-01 10:10:00,66.79,66.89,66.73,66.87,10584.0,60.2773,60.3675,60.2232,60.3495,10584.0
2017-08-01 10:15:00,66.87,66.89,66.78,66.78,8413.0,60.3495,60.3675,60.2683,60.2683,8413.0
2017-08-01 10:20:00,66.8,66.8,66.76,66.76,10311.0,60.2863,60.2863,60.2502,60.2502,10311.0
2017-08-01 10:25:00,66.73,66.78,66.72,66.75,13930.0,60.2232,60.2683,60.2141,60.2412,13930.0
2017-08-01 10:30:00,66.75,66.79,66.64,66.66,14766.0,60.2412,60.2773,60.1419,60.16,14766.0
2017-08-01 10:35:00,66.67,66.79,66.67,66.77,15219.0,60.169,60.2773,60.169,60.2593,15219.0
2017-08-01 10:40:00,66.78,66.92,66.78,66.89,6789.0,60.2683,60.3946,60.2683,60.3675,6789.0
2017-08-01 10:45:00,66.87,66.9,66.84,66.87,14083.0,60.3495,60.3766,60.3224,60.3495,14083.0
2017-08-01 10:50:00,66.87,66.88,66.8,66.87,8669.0,60.3495,60.3585,60.2863,60.3495,8669.0
2017-08-01 10:55:00,66.9,67.01,66.9,67.01,10738.0,60.3766,60.4758,60.3766,60.4758,10738.0
2017-08-01 11:00:00,67.02,67.02,66.93,66.95,11662.0,60.4849,60.4849,60.4036,60.4217,11662.0
2017-08-01 11:05:00,66.94,66.97,66.87,66.9,15709.0,60.4127,60.4397,60.3495,60.3766,15709.0
2017-08-01 11:10:00,66.9,66.9,66.8,66.8,12697.0,60.3766,60.3766,60.2863,60.2863,12697.0
2017-08-01 11:15:00,66.81,66.84,66.72,66.74,20100.0,60.2953,60.3224,60.2141,60.2322,20100.0
2017-08-01 11:20:00,66.74,66.9,66.73,66.9,20638.0,60.2322,60.3766,60.2232,60.3766,20638.0
2017-08-01 11:25:00,66.89,66.93,66.84,66.88,22050.0,60.3675,60.4036,60.3224,60.3585,22050.0
2017-08-01 11:30:00,66.87,66.92,66.86,66.9,16669.0,60.3495,60.3946,60.3405,60.3766,16669.0
2017-08-01 11:35:00,66.92,66.97,66.91,66.91,49617.0,60.3946,60.4397,60.3856,60.3856,49617.0
2017-08-01 11:40:00,66.9,66.92,66.83,66.88,80512.0,60.3766,60.3946,60.3134,60.3585,80512.0
2017-08-01 11:45:00,66.87,66.91,66.83,66.88,50311.0,60.3495,60.3856,60.3134,60.3585,50311.0
2017-08-01 11:50:00,66.89,66.94,66.81,66.92,45043.0,60.3675,60.4127,60.2953,60.3946,45043.0
2017-08-01 11:55:00,66.93,67.07,66.92,67.07,24092.0,60.4036,60.53,60.3946,60.53,24092.0
2017-08-01 12:00:00,67.09,67.16,67.03,67.07,16368.0,60.548,60.6112,60.4939,60.53,16368.0
2017-08-01 12:05:00,67.08,67.15,67.07,67.13,15118.0,60.539,60.6022,60.53,60.5841,15118.0
2017-08-01 12:10:00,67.12,67.14,67.08,67.11,19973.0,60.5751,60.5932,60.539,60.5661,19973.0
2017-08-01 12:15:00,67.12,67.12,67.04,67.09,30941.0,60.5751,60.5751,60.5029,60.548,30941.0
2017-08-01 12:20:00,67.09,67.14,67.09,67.14,7274.0,60.548,60.5932,60.548,60.5932,7274.0
2017-08-01 12:25:00,67.14,67.18,67.12,67.14,11126.0,60.5932,60.6293,60.5751,60.5932,11126.0
2017-08-01 12:30:00,67.13,67.15,67.1,67.11,7632.0,60.5841,60.6022,60.5571,60.5661,7632.0
2017-08-01 12:35:00,67.12,67.14,67.09,67.1,9785.0,60.5751,60.5932,60.548,60.5571,9785.0
2017-08-01 12:40:00,67.08,67.11,67.04,67.04,10210.0,60.539,60.5661,60.5029,60.5029,10210.0
2017-08-01 12:45:00,67.03,67.05,66.95,66.96,13013.0,60.4939,60.5119,60.4217,60.4307,13013.0
2017-08-01 12:50:00,66.96,66.98,66.94,66.97,8075.0,60.4307,60.4488,60.4127,60.4397,8075.0
2017-08-01 12:55:00,66.97,67.0,66.95,67.0,12029.0,60.4397,60.4668,60.4217,60.4668,12029.0
2017-08-01 13:00:00,67.0,67.0,66.98,66.98,8605.0,60.4668,60.4668,60.4488,60.4488,8605.0
2017-08-01 13:05:00,66.98,67.02,66.98,67.02,12637.0,60.4488,60.4849,60.4488,60.4849,12637.0
2017-08-01 13:10:00,67.02,67.02,66.97,67.0,16301.0,60.4849,60.4849,60.4397,60.4668,16301.0
2017-08-01 13:15:00,67.0,67.01,66.97,66.97,10238.0,60.4668,60.4758,60.4397,60.4397,10238.0
2017-08-01 13:20:00,66.98,67.01,66.95,66.97,28100.0,60.4488,60.4758,60.4217,60.4397,28100.0
2017-08-01 13:25:00,66.98,67.01,66.98,66.99,13298.0,60.4488,60.4758,60.4488,60.4578,13298.0
2017-08-01 13:30:00,66.99,67.01,66.97,67.0,18205.0,60.4578,60.4758,60.4397,60.4668,18205.0
2017-08-01 13:35:00,66.99,67.0,66.99,67.0,13716.0,60.4578,60.4668,60.4578,60.4668,13716.0
2017-08-01 13:40:00,66.99,67.02,66.96,67.01,24495.0,60.4578,60.4849,60.4307,60.4758,24495.0
2017-08-01 13:45:00,67.02,67.05,67.01,67.02,13010.0,60.4849,60.5119,60.4758,60.4849,13010.0
2017-08-01 13:50:00,67.02,67.04,67.02,67.03,18493.0,60.4849,60.5029,60.4849,60.4939,18493.0
2017-08-01 13:55:00,67.03,67.09,67.02,67.09,19936.0,60.4939,60.548,60.4849,60.548,19936.0
2017-08-01 14:00:00,67.09,67.13,67.06,67.06,15942.0,60.548,60.5841,60.521,60.521,15942.0
2017-08-01 14:05:00,67.06,67.07,67.03,67.03,17396.0,60.521,60.53,60.4939,60.4939,17396.0
2017-08-01 14:10:00,67.04,67.05,67.01,67.02,11243.0,60.5029,60.5119,60.4758,60.4849,11243.0
2017-08-01 14:15:00,67.01,67.06,67.01,67.05,10263.0,60.4758,60.521,60.4758,60.5119,10263.0
2017-08-01 14:20:00,67.05,67.06,67.04,67.05,8206.0,60.5119,60.521,60.5029,60.5119,8206.0
2017-08-01 14:25:00,67.04,67.05,67.0,67.02,13299.0,60.5029,60.5119,60.4668,60.4849,13299.0
2017-08-01 14:30:00,67.03,67.04,66.98,67.0,19702.0,60.4939,60.5029,60.4488,60.4668,19702.0
2017-08-01 14:35:00,67.01,67.01,66.98,66.99,7260.0,60.4758,60.4758,60.4488,60.4578,7260.0
2017-08-01 14:40:00,67.0,67.03,66.99,67.03,10048.0,60.4668,60.4939,60.4578,60.4939,10048.0
2017-08-01 14:45:00,67.02,67.06,67.02,67.05,13289.0,60.4849,60.521,60.4849,60.5119,13289.0
2017-08-01 14:50:00,67.05,67.05,67.0,67.02,28783.0,60.5119,60.5119,60.4668,60.4849,28783.0
2017-08-01 14:55:00,67.02,67.03,66.98,66.99,23117.0,60.4849,60.4939,60.4488,60.4578,23117.0
2017-08-01 15:00:00,66.98,67.01,66.94,66.94,14668.0,60.4488,60.4758,60.4127,60.4127,14668.0
2017-08-01 15:05:00,66.94,66.99,66.93,66.99,8284.0,60.4127,60.4578,60.4036,60.4578,8284.0
2017-08-01 15:10:00,66.99,67.04,66.98,67.03,12681.0,60.4578,60.5029,60.4488,60.4939,12681.0
2017-08-01 15:15:00,67.03,67.06,67.01,67.06,11701.0,60.4939,60.521,60.4758,60.521,11701.0
2017-08-01 15:20:00,67.06,67.1,67.05,67.05,10447.0,60.521,60.5571,60.5119,60.5119,10447.0
2017-08-01 15:25:00,67.06,67.06,67.02,67.02,7587.0,60.521,60.521,60.4849,60.4849,7587.0
2017-08-01 15:30:00,67.03,67.07,67.01,67.05,21587.0,60.4939,60.53,60.4758,60.5119,21587.0
2017-08-01 15:35:00,67.05,67.11,67.05,67.11,41770.0,60.5119,60.5661,60.5119,60.5661,41770.0
2017-08-01 15:40:00,67.11,67.24,67.11,67.22,63215.0,60.5661,60.6834,60.5661,60.6654,63215.0
2017-08-01 15:45:00,67.23,67.24,67.1,67.11,66338.0,60.6744,60.6834,60.5571,60.5661,66338.0
2017-08-01 15:50:00,67.11,67.18,67.1,67.16,73242.0,60.5661,60.6293,60.5571,60.6112,73242.0
2017-08-01 15:55:00,67.15,67.29,67.15,67.21,123645.0,60.6022,60.7285,60.6022,60.6563,123645.0
2017-08-02 09:30:00,67.28,67.28,67.13,67.2,28123.0,60.7195,60.7195,60.5841,60.6473,28123.0
2017-08-02 09:35:00,67.2,67.28,67.19,67.25,8314.0,60.6473,60.7195,60.6383,60.6924,8314.0
2017-08-02 09:40:00,67.27,67.31,67.23,67.27,10048.0,60.7105,60.7466,60.6744,60.7105,10048.0
2017-08-02 09:45:00,67.27,67.3,67.19,67.24,6703.0,60.7105,60.7376,60.6383,60.6834,6703.0
2017-08-02 09:50:00,67.24,67.24,67.06,67.09,8144.0,60.6834,60.6834,60.521,60.548,8144.0
2017-08-02 09:55:00,67.12,67.14,67.07,67.07,10216.0,60.5751,60.5932,60.53,60.53,10216.0
2017-08-02 10:00:00,67.07,67.19,67.07,67.19,17667.0,60.53,60.6383,60.53,60.6383,17667.0
2017-08-02 10:05:00,67.2,67.2,67.13,67.16,13975.0,60.6473,60.6473,60.5841,60.6112,13975.0
2017-08-02 10:10:00,67.16,67.19,67.15,67.18,14873.0,60.6112,60.6383,60.6022,60.6293,14873.0
2017-08-02 10:15:00,67.18,67.26,67.16,67.2,16137.0,60.6293,60.7015,60.6112,60.6473,16137.0
2017-08-02 10:20:00,67.19,67.19,67.04,67.04,7719.0,60.6383,60.6383,60.5029,60.5029,7719.0
2017-08-02 10:25:00,67.04,67.07,66.94,66.96,9925.0,60.5029,60.53,60.4127,60.4307,9925.0
2017-08-02 10:30:00,66.96,67.08,66.96,67.07,12542.0,60.4307,60.539,60.4307,60.53,12542.0
2017-08-02 10:35:00,67.06,67.09,67.02,67.07,11286.0,60.521,60.548,60.4849,60.53,11286.0
2017-08-02 10:40:00,67.07,67.07,66.98,66.99,13076.0,60.53,60.53,60.4488,60.4578,13076.0
2017-08-02 10:45:00,66.99,67.01,66.95,66.96,12399.0,60.4578,60.4758,60.4217,60.4307,12399.0
2017-08-02 10:50:00,66.97,67.08,66.97,67.07,15715.0,60.4397,60.539,60.4397,60.53,15715.0
2017-08-02 10:55:00,67.08,67.13,67.06,67.12,14700.0,60.539,60.5841,60.521,60.5751,14700.0
2017-08-02 11:00:00,67.12,67.15,66.99,67.01,14781.0,60.5751,60.6022,60.4578,60.4758,14781.0
2017-08-02 11:05:00,67.01,67.12,67.01,67.12,25155.0,60.4758,60.5751,60.4758,60.5751,25155.0
2017-08-02 11:10:00,67.11,67.12,67.07,67.11,10279.0,60.5661,60.5751,60.53,60.5661,10279.0
2017-08-02 11:15:00,67.11,67.17,67.11,67.13,14165.0,60.5661,60.6202,60.5661,60.5841,14165.0
2017-08-02 11:20:00,67.12,67.13,67.1,67.12,24061.0,60.5751,60.5841,60.5571,60.5751,24061.0
2017-08-02 11:25:00,67.11,67.13,67.1,67.11,6558.0,60.5661,60.5841,60.5571,60.5661,6558.0
2017-08-02 11:30:00,67.11,67.12,67.04,67.06,14269.0,60.5661,60.5751,60.5029,60.521,14269.0
2017-08-02 11:35:00,67.06,67.09,67.06,67.07,6098.0,60.521,60.548,60.521,60.53,6098.0
2017-08-02 11:40:00,67.08,67.1,67.06,67.07,7059.0,60.539,60.5571,60.521,60.53,7059.0
2017-08-02 11:45:00,67.07,67.08,66.96,67.0,18208.0,60.53,60.539,60.4307,60.4668,18208.0
2017-08-02 11:50:00,66.99,66.99,66.93,66.93,6613.0,60.4578,60.4578,60.4036,60.4036,6613.0
2017-08-02 11:55:00,66.94,66.96,66.88,66.89,10696.0,60.4127,60.4307,60.3585,60.3675,10696.0
2017-08-02 12:00:00,66.9,66.91,66.78,66.78,14273.0,60.3766,60.3856,60.2683,60.2683,14273.0
2017-08-02 12:05:00,66.79,66.84,66.79,66.82,8363.0,60.2773,60.3224,60.2773,60.3044,8363.0
2017-08-02 12:10:00,66.82,66.88,66.82,66.87,7195.0,60.3044,60.3585,60.3044,60.3495,7195.0
2017-08-02 12:15:00,66.88,66.88,66.81,66.82,7500.0,60.3585,60.3585,60.2953,60.3044,7500.0
2017-08-02 12:20:00,66.83,66.87,66.82,66.84,11942.0,60.3134,60.3495,60.3044,60.3224,11942.0
2017-08-02 12:25:00,66.85,66.87,66.83,66.83,9471.0,60.3314,60.3495,60.3134,60.3134,9471.0
2017-08-02 12:30:00,66.83,66.85,66.82,66.84,4630.0,60.3134,60.3314,60.3044,60.3224,4630.0
2017-08-02 12:35:00,66.84,66.86,66.8,66.8,7721.0,60.3224,60.3405,60.2863,60.2863,7721.0
2017-08-02 12:40:00,66.8,66.83,66.75,66.8,17688.0,60.2863,60.3134,60.2412,60.2863,17688.0
2017-08-02 12:45:00,66.81,66.82,66.77,66.78,11036.0,60.2953,60.3044,60.2593,60.2683,11036.0
2017-08-02 12:50:00,66.79,66.83,66.78,66.79,27608.0,60.2773,60.3134,60.2683,60.2773,27608.0
2017-08-02 12:55:00,66.8,66.81,66.79,66.8,6503.0,60.2863,60.2953,60.2773,60.2863,6503.0
2017-08-02 13:00:00,66.8,66.81,66.78,66.8,14811.0,60.2863,60.2953,60.2683,60.2863,14811.0
2017-08-02 13:05:00,66.82,66.85,66.81,66.85,10045.0,60.3044,60.3314,60.2953,60.3314,10045.0
2017-08-02 13:10:00,66.84,66.85,66.77,66.81,20032.0,60.3224,60.3314,60.2593,60.2953,20032.0
2017-08-02 13:15:00,66.82,66.82,66.77,66.81,14003.0,60.3044,60.3044,60.2593,60.2953,14003.0
2017-08-02 13:20:00,66.8,66.85,66.78,66.78,20682.0,60.2863,60.3314,60.2683,60.2683,20682.0
2017-08-02 13:25:00,66.78,66.82,66.78,66.82,11624.0,60.2683,60.3044,60.2683,60.3044,11624.0
2017-08-02 13:30:00,66.81,66.87,66.81,66.86,14047.0,60.2953,60.3495,60.2953,60.3405,14047.0
2017-08-02 13:35:00,66.86,66.87,66.83,66.87,13403.0,60.3405,60.3495,60.3134,60.3495,13403.0
2017-08-02 13:40:00,66.87,66.91,66.86,66.86,11361.0,60.3495,60.3856,60.3405,60.3405,11361.0
2017-08-02 13:45:00,66.87,66.87,66.81,66.81,13538.0,60.3495,60.3495,60.2953,60.2953,13538.0
2017-08-02 13:50:00,66.82,66.85,66.82,66.85,7807.0,60.3044,60.3314,60.3044,60.3314,7807.0
2017-08-02 13:55:00,66.85,66.85,66.8,66.82,13711.0,60.3314,60.3314,60.2863,60.3044,13711.0
2017-08-02 14:00:00,66.81,66.82,66.74,66.76,20778.0,60.2953,60.3044,60.2322,60.2502,20778.0
2017-08-02 14:05:00,66.75,66.8,66.75,66.79,14045.0,60.2412,60.2863,60.2412,60.2773,14045.0
2017-08-02 14:10:00,66.8,66.82,66.78,66.82,10681.0,60.2863,60.3044,60.2683,60.3044,10681.0
2017-08-02 14:15:00,66.81,66.82,66.8,66.8,11223.0,60.2953,60.3044,60.2863,60.2863,11223.0
2017-08-02 14:20:00,66.8,66.81,66.77,66.8,20991.0,60.2863,60.2953,60.2593,60.2863,20991.0
2017-08-02 14:25:00,66.8,66.82,66.78,66.79,15415.0,60.2863,60.3044,60.2683,60.2773,15415.0
2017-08-02 14:30:00,66.79,66.86,66.78,66.81,18956.0,60.2773,60.3405,60.2683,60.2953,18956.0
2017-08-02 14:35:00,66.82,66.88,66.8,66.88,14915.0,60.3044,60.3585,60.2863,60.3585,14915.0
2017-08-02 14:40:00,66.88,66.91,66.83,66.9,26412.0,60.3585,60.3856,60.3134,60.3766,26412.0
2017-08-02 14:45:00,66.89,66.9,66.88,66.88,11729.0,60.3675,60.3766,60.3585,60.3585,11729.0
2017-08-02 14:50:00,66.89,66.89,66.83,66.85,20257.0,60.3675,60.3675,60.3134,60.3314,20257.0
2017-08-02 14:55:00,66.85,66.86,66.79,66.8,20106.0,60.3314,60.3405,60.2773,60.2863,20106.0
2017-08-02 15:00:00,66.79,66.81,66.76,66.79,11284.0,60.2773,60.2953,60.2502,60.2773,11284.0
2017-08-02 15:05:00,66.8,66.83,66.79,66.8,18243.0,60.2863,60.3134,60.2773,60.2863,18243.0
2017-08-02 15:10:00,66.79,66.82,66.78,66.81,12473.0,60.2773,60.3044,60.2683,60.2953,12473.0
2017-08-02 15:15:00,66.81,66.86,66.79,66.86,22367.0,60.2953,60.3405,60.2773,60.3405,22367.0
2017-08-02 15:20:00,66.85,66.86,66.83,66.85,22989.0,60.3314,60.3405,60.3134,60.3314,22989.0
2017-08-02 15:25:00,66.84,66.87,66.83,66.87,22168.0,60.3224,60.3495,60.3134,60.3495,22168.0
2017-08-02 15:30:00,66.87,66.87,66.77,66.78,39733.0,60.3495,60.3495,60.2593,60.2683,39733.0
2017-08-02 15:35:00,66.78,66.81,66.76,66.77,32088.0,60.2683,60.2953,60.2502,60.2593,32088.0
2017-08-02 15:40:00,66.77,66.85,66.77,66.84,40740.0,60.2593,60.3314,60.2593,60.3224,40740.0
2017-08-02 15:45:00,66.84,66.98,66.84,66.93,54424.0,60.3224,60.4488,60.3224,60.4036,54424.0
2017-08-02 15:50:00,66.93,67.07,66.92,67.07,77451.0,60.4036,60.53,60.3946,60.53,77451.0
2017-08-02 15:55:00,67.07,67.13,67.0,67.01,170431.0,60.53,60.5841,60.4668,60.4758,170431.0
2017-08-03 09:30:00,64.0,65.95,63.22,65.27,263294.0,57.7594,59.5192,57.0554,58.9055,263294.0
2017-08-03 09:35:00,65.03,65.47,64.83,65.14,186484.0,58.6889,59.086,58.5084,58.7882,186484.0
2017-08-03 09:40:00,65.25,65.31,64.94,65.0,115784.0,58.8875,58.9416,58.6077,58.6618,115784.0
2017-08-03 09:45:00,65.0,65.32,64.99,65.2,140408.0,58.6618,58.9506,58.6528,58.8423,140408.0
2017-08-03 09:50:00,65.19,65.26,64.98,65.25,147581.0,58.8333,58.8965,58.6438,58.8875,147581.0
2017-08-03 09:55:00,65.21,65.25,64.99,65.0,68996.0,58.8514,58.8875,58.6528,58.6618,68996.0
2017-08-03 10:00:00,65.0,65.25,64.99,65.17,58464.0,58.6618,58.8875,58.6528,58.8153,58464.0
2017-08-03 10:05:00,65.17,65.36,65.09,65.16,56182.0,58.8153,58.9867,58.7431,58.8062,56182.0
2017-08-03 10:10:00,65.14,65.25,65.07,65.2,25731.0,58.7882,58.8875,58.725,58.8423,25731.0
2017-08-03 10:15:00,65.2,65.2,64.94,64.97,64194.0,58.8423,58.8423,58.6077,58.6348,64194.0
2017-08-03 10:20:00,65.01,65.06,64.97,65.06,58713.0,58.6709,58.716,58.6348,58.716,58713.0
2017-08-03 10:25:00,65.06,65.13,65.0,65.13,29794.0,58.716,58.7792,58.6618,58.7792,29794.0
2017-08-03 10:30:00,65.12,65.19,64.98,65.18,99125.0,58.7701,58.8333,58.6438,58.8243,99125.0
2017-08-03 10:35:00,65.21,65.22,64.91,64.91,36550.0,58.8514,58.8604,58.5806,58.5806,36550.0
2017-08-03 10:40:00,64.94,64.98,64.73,64.73,34507.0,58.6077,58.6438,58.4182,58.4182,34507.0
2017-08-03 10:45:00,64.77,64.87,64.62,64.66,39937.0,58.4543,58.5445,58.3189,58.355,39937.0
2017-08-03 10:50:00,64.67,65.03,64.63,65.02,44069.0,58.364,58.6889,58.3279,58.6799,44069.0
2017-08-03 10:55:00,64.98,64.98,64.81,64.91,29267.0,58.6438,58.6438,58.4904,58.5806,29267.0
2017-08-03 11:00:00,64.91,65.03,64.9,64.92,34212.0,58.5806,58.6889,58.5716,58.5896,34212.0
2017-08-03 11:05:00,64.95,65.04,64.92,64.93,32096.0,58.6167,58.6979,58.5896,58.5987,32096.0
2017-08-03 11:10:00,64.94,65.04,64.94,65.04,20833.0,58.6077,58.6979,58.6077,58.6979,20833.0
2017-08-03 11:15:00,65.04,65.08,64.89,64.89,29039.0,58.6979,58.734,58.5626,58.5626,29039.0
2017-08-03 11:20:00,64.89,65.03,64.89,64.99,27803.0,58.5626,58.6889,58.5626,58.6528,27803.0
2017-08-03 11:25:00,65.0,65.08,64.96,64.99,29903.0,58.6618,58.734,58.6257,58.6528,29903.0
2017-08-03 11:30:00,65.02,65.05,64.84,64.89,27490.0,58.6799,58.707,58.5174,58.5626,27490.0
2017-08-03 11:35:00,64.9,64.93,64.8,64.85,20238.0,58.5716,58.5987,58.4813,58.5265,20238.0
2017-08-03 11:40:00,64.84,64.89,64.83,64.88,14688.0,58.5174,58.5626,58.5084,58.5535,14688.0
2017-08-03 11:45:00,64.89,65.0,64.87,64.99,15717.0,58.5626,58.6618,58.5445,58.6528,15717.0
2017-08-03 11:50:00,65.0,65.0,64.93,64.97,13481.0,58.6618,58.6618,58.5987,58.6348,13481.0
2017-08-03 11:55:00,64.95,65.0,64.95,65.0,18700.0,58.6167,58.6618,58.6167,58.6618,18700.0
2017-08-03 12:00:00,64.99,65.0,64.94,65.0,37326.0,58.6528,58.6618,58.6077,58.6618,37326.0
2017-08-03 12:05:00,65.0,65.16,64.99,65.16,46965.0,58.6618,58.8062,58.6528,58.8062,46965.0
2017-08-03 12:10:00,65.17,65.23,65.09,65.1,17156.0,58.8153,58.8694,58.7431,58.7521,17156.0
2017-08-03 12:15:00,65.09,65.25,65.06,65.21,24495.0,58.7431,58.8875,58.716,58.8514,24495.0
2017-08-03 12:20:00,65.2,65.42,65.19,65.38,52166.0,58.8423,59.0409,58.8333,59.0048,52166.0
2017-08-03 12:25:00,65.41,65.52,65.34,65.5,76224.0,59.0319,59.1311,58.9687,59.1131,76224.0
2017-08-03 12:30:00,65.5,65.55,65.37,65.37,16933.0,59.1131,59.1582,58.9958,58.9958,16933.0
2017-08-03 12:35:00,65.38,65.42,65.3,65.32,10352.0,59.0048,59.0409,58.9326,58.9506,10352.0
2017-08-03 12:40:00,65.31,65.34,65.25,65.25,18881.0,58.9416,58.9687,58.8875,58.8875,18881.0
2017-08-03 12:45:00,65.24,65.38,65.22,65.37,30550.0,58.8784,59.0048,58.8604,58.9958,30550.0
2017-08-03 12:50:00,65.37,65.41,65.34,65.34,28666.0,58.9958,59.0319,58.9687,58.9687,28666.0
2017-08-03 12:55:00,65.35,65.37,65.21,65.22,31026.0,58.9777,58.9958,58.8514,58.8604,31026.0
2017-08-03 13:00:00,65.22,65.29,65.21,65.23,15171.0,58.8604,58.9236,58.8514,58.8694,15171.0
2017-08-03 13:05:00,65.25,65.4,65.24,65.25,81478.0,58.8875,59.0228,58.8784,58.8875,81478.0
2017-08-03 13:10:00,65.26,65.5,65.26,65.39,28843.0,58.8965,59.1131,58.8965,59.0138,28843.0
2017-08-03 13:15:00,65.37,65.37,65.28,65.36,12550.0,58.9958,58.9958,58.9145,58.9867,12550.0
2017-08-03 13:20:00,65.36,65.44,65.32,65.39,12637.0,58.9867,59.0589,58.9506,59.0138,12637.0
2017-08-03 13:25:00,65.39,65.41,65.29,65.3,15064.0,59.0138,59.0319,58.9236,58.9326,15064.0
2017-08-03 13:30:00,65.3,65.36,65.29,65.31,14655.0,58.9326,58.9867,58.9236,58.9416,14655.0
2017-08-03 13:35:00,65.32,65.38,65.3,65.38,12010.0,58.9506,59.0048,58.9326,59.0048,12010.0
2017-08-03 13:40:00,65.38,65.46,65.38,65.45,16347.0,59.0048,59.077,59.0048,59.068,16347.0
2017-08-03 13:45:00,65.44,65.47,65.39,65.45,16430.0,59.0589,59.086,59.0138,59.068,16430.0
2017-08-03 13:50:00,65.46,65.53,65.45,65.48,25428.0,59.077,59.1402,59.068,59.095,25428.0
2017-08-03 13:55:00,65.49,65.53,65.43,65.48,21252.0,59.1041,59.1402,59.0499,59.095,21252.0
2017-08-03 14:00:00,65.48,65.5,65.35,65.35,27364.0,59.095,59.1131,58.9777,58.9777,27364.0
2017-08-03 14:05:00,65.35,65.39,65.3,65.34,36874.0,58.9777,59.0138,58.9326,58.9687,36874.0
2017-08-03 14:10:00,65.34,65.4,65.33,65.36,14245.0,58.9687,59.0228,58.9597,58.9867,14245.0
2017-08-03 14:15:00,65.37,65.43,65.34,65.43,18274.0,58.9958,59.0499,58.9687,59.0499,18274.0
2017-08-03 14:20:00,65.43,65.48,65.41,65.48,33998.0,59.0499,59.095,59.0319,59.095,33998.0
2017-08-03 14:25:00,65.48,65.54,65.37,65.38,91231.0,59.095,59.1492,58.9958,59.0048,91231.0
2017-08-03 14:30:00,65.38,65.41,65.31,65.37,17865.0,59.0048,59.0319,58.9416,58.9958,17865.0
2017-08-03 14:35:00,65.38,65.38,65.33,65.33,18287.0,59.0048,59.0048,58.9597,58.9597,18287.0
2017-08-03 14:40:00,65.33,65.43,65.32,65.38,32333.0,58.9597,59.0499,58.9506,59.0048,32333.0
2017-08-03 14:45:00,65.39,65.44,65.36,65.37,25950.0,59.0138,59.0589,58.9867,58.9958,25950.0
2017-08-03 14:50:00,65.36,65.39,65.35,65.38,14363.0,58.9867,59.0138,58.9777,59.0048,14363.0
2017-08-03 14:55:00,65.38,65.39,65.31,65.32,16288.0,59.0048,59.0138,58.9416,58.9506,16288.0
2017-08-03 15:00:00,65.32,65.44,65.32,65.38,43670.0,58.9506,59.0589,58.9506,59.0048,43670.0
2017-08-03 15:05:00,65.38,65.44,65.34,65.37,24881.0,59.0048,59.0589,58.9687,58.9958,24881.0
2017-08-03 15:10:00,65.39,65.44,65.39,65.41,25735.0,59.0138,59.0589,59.0138,59.0319,25735.0
2017-08-03 15:15:00,65.43,65.44,65.41,65.42,19295.0,59.0499,59.0589,59.0319,59.0409,19295.0
2017-08-03 15:20:00,65.42,65.48,65.41,65.48,17386.0,59.0409,59.095,59.0319,59.095,17386.0
2017-08-03 15:25:00,65.47,65.49,65.43,65.49,28058.0,59.086,59.1041,59.0499,59.1041,28058.0
2017-08-03 15:30:00,65.49,65.51,65.35,65.38,45541.0,59.1041,59.1221,58.9777,59.0048,45541.0
2017-08-03 15:35:00,65.39,65.43,65.34,65.39,48000.0,59.0138,59.0499,58.9687,59.0138,48000.0
2017-08-03 15:40:00,65.38,65.38,65.25,65.28,68219.0,59.0048,59.0048,58.8875,58.9145,68219.0
2017-08-03 15:45:00,65.3,65.32,65.23,65.29,76172.0,58.9326,58.9506,58.8694,58.9236,76172.0
2017-08-03 15:50:00,65.29,65.31,65.24,65.24,89959.0,58.9236,58.9416,58.8784,58.8784,89959.0
2017-08-03 15:55:00,65.23,65.28,65.09,65.14,277804.0,58.8694,58.9145,58.7431,58.7882,277804.0
2017-08-04 09:30:00,65.55,65.64,65.29,65.38,50770.0,59.1582,59.2394,58.9236,59.0048,50770.0
2017-08-04 09:35:00,65.37,65.5,65.29,65.44,25424.0,58.9958,59.1131,58.9236,59.0589,25424.0
2017-08-04 09:40:00,65.43,65.45,65.19,65.2,25999.0,59.0499,59.068,58.8333,58.8423,25999.0
2017-08-04 09:45:00,65.23,65.28,64.9,64.97,55799.0,58.8694,58.9145,58.5716,58.6348,55799.0
2017-08-04 09:50:00,64.96,65.01,64.79,64.79,21296.0,58.6257,58.6709,58.4723,58.4723,21296.0
2017-08-04 09:55:00,64.82,65.0,64.8,64.85,11307.0,58.4994,58.6618,58.4813,58.5265,11307.0
2017-08-04 10:00:00,64.87,64.91,64.79,64.9,14374.0,58.5445,58.5806,58.4723,58.5716,14374.0
2017-08-04 10:05:00,64.89,64.9,64.73,64.75,17038.0,58.5626,58.5716,58.4182,58.4362,17038.0
2017-08-04 10:10:00,64.79,64.87,64.79,64.84,10839.0,58.4723,58.5445,58.4723,58.5174,10839.0
2017-08-04 10:15:00,64.85,64.86,64.54,64.54,13559.0,58.5265,58.5355,58.2467,58.2467,13559.0
2017-08-04 10:20:00,64.54,64.7,64.5,64.7,16621.0,58.2467,58.3911,58.2106,58.3911,16621.0
2017-08-04 10:25:00,64.69,64.69,64.6,64.6,8246.0,58.3821,58.3821,58.3008,58.3008,8246.0
2017-08-04 10:30:00,64.6,64.62,64.48,64.5,18081.0,58.3008,58.3189,58.1925,58.2106,18081.0
2017-08-04 10:35:00,64.5,64.53,64.45,64.48,21447.0,58.2106,58.2377,58.1655,58.1925,21447.0
2017-08-04 10:40:00,64.47,64.55,64.47,64.49,14286.0,58.1835,58.2557,58.1835,58.2016,14286.0
2017-08-04 10:45:00,64.49,64.56,64.49,64.53,15881.0,58.2016,58.2647,58.2016,58.2377,15881.0
2017-08-04 10:50:00,64.53,64.57,64.45,64.51,14933.0,58.2377,58.2738,58.1655,58.2196,14933.0
2017-08-04 10:55:00,64.54,64.59,64.52,64.59,9841.0,58.2467,58.2918,58.2286,58.2918,9841.0
2017-08-04 11:00:00,64.58,64.73,64.55,64.69,20930.0,58.2828,58.4182,58.2557,58.3821,20930.0
2017-08-04 11:05:00,64.7,64.89,64.69,64.88,41540.0,58.3911,58.5626,58.3821,58.5535,41540.0
2017-08-04 11:10:00,64.87,64.99,64.86,64.98,59449.0,58.5445,58.6528,58.5355,58.6438,59449.0
2017-08-04 11:15:00,64.98,65.02,64.83,64.9,51661.0,58.6438,58.6799,58.5084,58.5716,51661.0
2017-08-04 11:20:00,64.89,64.96,64.88,64.91,9350.0,58.5626,58.6257,58.5535,58.5806,9350.0
2017-08-04 11:25:00,64.9,64.91,64.79,64.87,18789.0,58.5716,58.5806,58.4723,58.5445,18789.0
2017-08-04 11:30:00,64.86,64.87,64.79,64.79,9090.0,58.5355,58.5445,58.4723,58.4723,9090.0
2017-08-04 11:35:00,64.8,64.81,64.67,64.7,13594.0,58.4813,58.4904,58.364,58.3911,13594.0
2017-08-04 11:40:00,64.69,64.71,64.65,64.71,11266.0,58.3821,58.4001,58.346,58.4001,11266.0
2017-08-04 11:45:00,64.72,64.82,64.72,64.76,9291.0,58.4091,58.4994,58.4091,58.4452,9291.0
2017-08-04 11:50:00,64.76,64.77,64.72,64.77,6275.0,58.4452,58.4543,58.4091,58.4543,6275.0
2017-08-04 11:55:00,64.77,64.77,64.71,64.73,7955.0,58.4543,58.4543,58.4001,58.4182,7955.0
2017-08-04 12:00:00,64.72,64.78,64.72,64.76,6800.0,58.4091,58.4633,58.4091,58.4452,6800.0
2017-08-04 12:05:00,64.75,64.78,64.74,64.78,11142.0,58.4362,58.4633,58.4272,58.4633,11142.0
2017-08-04 12:10:00,64.78,64.78,64.67,64.69,11387.0,58.4633,58.4633,58.364,58.3821,11387.0
2017-08-04 12:15:00,64.68,64.68,64.59,64.63,14888.0,58.373,58.373,58.2918,58.3279,14888.0
2017-08-04 12:20:00,64.63,64.66,64.62,64.62,8500.0,58.3279,58.355,58.3189,58.3189,8500.0
2017-08-04 12:25:00,64.62,64.64,64.59,64.64,7457.0,58.3189,58.3369,58.2918,58.3369,7457.0
2017-08-04 12:30:00,64.64,64.71,64.59,64.71,13002.0,58.3369,58.4001,58.2918,58.4001,13002.0
2017-08-04 12:35:00,64.7,64.75,64.69,64.75,13552.0,58.3911,58.4362,58.3821,58.4362,13552.0
2017-08-04 12:40:00,64.74,64.79,64.74,64.78,8056.0,58.4272,58.4723,58.4272,58.4633,8056.0
2017-08-04 12:45:00,64.77,64.77,64.69,64.72,11160.0,58.4543,58.4543,58.3821,58.4091,11160.0
2017-08-04 12:50:00,64.71,64.74,64.69,64.73,8380.0,58.4001,58.4272,58.3821,58.4182,8380.0
2017-08-04 12:55:00,64.73,64.77,64.71,64.75,9215.0,58.4182,58.4543,58.4001,58.4362,9215.0
2017-08-04 13:00:00,64.75,64.75,64.73,64.73,6124.0,58.4362,58.4362,58.4182,58.4182,6124.0
2017-08-04 13:05:00,64.72,64.76,64.71,64.75,11611.0,58.4091,58.4452,58.4001,58.4362,11611.0
2017-08-04 13:10:00,64.75,64.81,64.75,64.8,9541.0,58.4362,58.4904,58.4362,58.4813,9541.0
2017-08-04 13:15:00,64.8,64.82,64.79,64.82,11320.0,58.4813,58.4994,58.4723,58.4994,11320.0
2017-08-04 13:20:00,64.81,64.82,64.79,64.82,9184.0,58.4904,58.4994,58.4723,58.4994,9184.0
2017-08-04 13:25:00,64.82,64.85,64.81,64.84,12399.0,58.4994,58.5265,58.4904,58.5174,12399.0
2017-08-04 13:30:00,64.85,64.89,64.85,64.87,22715.0,58.5265,58.5626,58.5265,58.5445,22715.0
2017-08-04 13:35:00,64.86,64.89,64.86,64.89,16041.0,58.5355,58.5626,58.5355,58.5626,16041.0
2017-08-04 13:40:00,64.88,64.9,64.87,64.89,12332.0,58.5535,58.5716,58.5445,58.5626,12332.0
2017-08-04 13:45:00,64.89,64.92,64.88,64.91,16025.0,58.5626,58.5896,58.5535,58.5806,16025.0
2017-08-04 13:50:00,64.91,64.91,64.87,64.88,16668.0,58.5806,58.5806,58.5445,58.5535,16668.0
2017-08-04 13:55:00,64.89,64.95,64.88,64.94,48087.0,58.5626,58.6167,58.5535,58.6077,48087.0
2017-08-04 14:00:00,64.93,64.94,64.9,64.91,17429.0,58.5987,58.6077,58.5716,58.5806,17429.0
2017-08-04 14:05:00,64.92,64.92,64.89,64.89,17093.0,58.5896,58.5896,58.5626,58.5626,17093.0
2017-08-04 14:10:00,64.9,64.91,64.84,64.85,23715.0,58.5716,58.5806,58.5174,58.5265,23715.0
2017-08-04 14:15:00,64.85,64.9,64.85,64.87,11992.0,58.5265,58.5716,58.5265,58.5445,11992.0
2017-08-04 14:20:00,64.87,64.9,64.87,64.9,17886.0,58.5445,58.5716,58.5445,58.5716,17886.0
2017-08-04 14:25:00,64.89,64.92,64.88,64.9,18300.0,58.5626,58.5896,58.5535,58.5716,18300.0
2017-08-04 14:30:00,64.9,64.92,64.89,64.89,16675.0,58.5716,58.5896,58.5626,58.5626,16675.0
2017-08-04 14:35:00,64.89,64.92,64.88,64.88,10206.0,58.5626,58.5896,58.5535,58.5535,10206.0
2017-08-04 14:40:00,64.89,64.9,64.87,64.88,11544.0,58.5626,58.5716,58.5445,58.5535,11544.0
2017-08-04 14:45:00,64.89,64.91,64.87,64.89,13728.0,58.5626,58.5806,58.5445,58.5626,13728.0
2017-08-04 14:50:00,64.88,64.88,64.84,64.84,18797.0,58.5535,58.5535,58.5174,58.5174,18797.0
2017-08-04 14:55:00,64.85,64.85,64.82,64.83,10426.0,58.5265,58.5265,58.4994,58.5084,10426.0
2017-08-04 15:00:00,64.84,64.89,64.83,64.89,37561.0,58.5174,58.5626,58.5084,58.5626,37561.0
2017-08-04 15:05:00,64.89,64.9,64.88,64.9,17660.0,58.5626,58.5716,58.5535,58.5716,17660.0
2017-08-04 15:10:00,64.89,64.94,64.89,64.9,27832.0,58.5626,58.6077,58.5626,58.5716,27832.0
2017-08-04 15:15:00,64.9,64.9,64.85,64.85,13835.0,58.5716,58.5716,58.5265,58.5265,13835.0
2017-08-04 15:20:00,64.85,64.87,64.81,64.82,53462.0,58.5265,58.5445,58.4904,58.4994,53462.0
2017-08-04 15:25:00,64.83,64.89,64.83,64.89,28415.0,58.5084,58.5626,58.5084,58.5626,28415.0
2017-08-04 15:30:00,64.88,64.88,64.82,64.87,24489.0,58.5535,58.5535,58.4994,58.5445,24489.0
2017-08-04 15:35:00,64.87,64.87,64.85,64.86,27511.0,58.5445,58.5445,58.5265,58.5355,27511.0
2017-08-04 15:40:00,64.86,64.88,64.85,64.88,64238.0,58.5355,58.5535,58.5265,58.5535,64238.0
2017-08-04 15:45:00,64.88,64.95,64.86,64.89,137734.0,58.5535,58.6167,58.5355,58.5626,137734.0
2017-08-04 15:50:00,64.9,64.92,64.84,64.86,114817.0,58.5716,58.5896,58.5174,58.5355,114817.0
2017-08-04 15:55:00,64.86,64.9,64.79,64.82,180242.0,58.5355,58.5716,58.4723,58.4994,180242.0
2017-08-07 09:30:00,65.09,65.17,64.96,64.99,44084.0,58.7431,58.8153,58.6257,58.6528,44084.0
2017-08-07 09:35:00,64.94,64.99,64.69,64.9,16908.0,58.6077,58.6528,58.3821,58.5716,16908.0
2017-08-07 09:40:00,64.9,65.02,64.89,64.96,15165.0,58.5716,58.6799,58.5626,58.6257,15165.0
2017-08-07 09:45:00,64.96,64.97,64.84,64.88,16634.0,58.6257,58.6348,58.5174,58.5535,16634.0
2017-08-07 09:50:00,64.88,64.9,64.83,64.83,12100.0,58.5535,58.5716,58.5084,58.5084,12100.0
2017-08-07 09:55:00,64.84,64.84,64.73,64.75,39944.0,58.5174,58.5174,58.4182,58.4362,39944.0
2017-08-07 10:00:00,64.74,64.88,64.73,64.88,12370.0,58.4272,58.5535,58.4182,58.5535,12370.0
2017-08-07 10:05:00,64.88,64.88,64.69,64.69,14687.0,58.5535,58.5535,58.3821,58.3821,14687.0
2017-08-07 10:10:00,64.7,64.78,64.69,64.78,11999.0,58.3911,58.4633,58.3821,58.4633,11999.0
2017-08-07 10:15:00,64.78,64.8,64.72,64.72,12874.0,58.4633,58.4813,58.4091,58.4091,12874.0
2017-08-07 10:20:00,64.72,64.72,64.67,64.69,9986.0,58.4091,58.4091,58.364,58.3821,9986.0
2017-08-07 10:25:00,64.7,64.77,64.69,64.76,18348.0,58.3911,58.4543,58.3821,58.4452,18348.0
2017-08-07 10:30:00,64.78,64.81,64.75,64.76,15018.0,58.4633,58.4904,58.4362,58.4452,15018.0
2017-08-07 10:35:00,64.75,64.81,64.74,64.77,10535.0,58.4362,58.4904,58.4272,58.4543,10535.0
2017-08-07 10:40:00,64.78,64.82,64.76,64.81,13869.0,58.4633,58.4994,58.4452,58.4904,13869.0
2017-08-07 10:45:00,64.81,64.81,64.71,64.72,11833.0,58.4904,58.4904,58.4001,58.4091,11833.0
2017-08-07 10:50:00,64.72,64.73,64.68,64.7,18223.0,58.4091,58.4182,58.373,58.3911,18223.0
2017-08-07 10:55:00,64.69,64.73,64.67,64.67,16349.0,58.3821,58.4182,58.364,58.364,16349.0
2017-08-07 11:00:00,64.67,64.82,64.66,64.81,33666.0,58.364,58.4994,58.355,58.4904,33666.0
2017-08-07 11:05:00,64.81,64.83,64.75,64.77,9157.0,58.4904,58.5084,58.4362,58.4543,9157.0
2017-08-07 11:10:00,64.78,64.79,64.74,64.74,10945.0,58.4633,58.4723,58.4272,58.4272,10945.0
2017-08-07 11:15:00,64.74,64.76,64.72,64.75,7250.0,58.4272,58.4452,58.4091,58.4362,7250.0
2017-08-07 11:20:00,64.75,64.75,64.7,64.73,17090.0,58.4362,58.4362,58.3911,58.4182,17090.0
2017-08-07 11:25:00,64.73,64.73,64.7,64.71,9237.0,58.4182,58.4182,58.3911,58.4001,9237.0
2017-08-07 11:30:00,64.72,64.73,64.68,64.69,11177.0,58.4091,58.4182,58.373,58.3821,11177.0
2017-08-07 11:35:00,64.69,64.71,64.67,64.68,12845.0,58.3821,58.4001,58.364,58.373,12845.0
2017-08-07 11:40:00,64.69,64.76,64.69,64.76,10734.0,58.3821,58.4452,58.3821,58.4452,10734.0
2017-08-07 11:45:00,64.76,64.78,64.75,64.77,6515.0,58.4452,58.4633,58.4362,58.4543,6515.0
2017-08-07 11:50:00,64.76,64.76,64.7,64.75,11860.0,58.4452,58.4452,58.3911,58.4362,11860.0
2017-08-07 11:55:00,64.74,64.74,64.71,64.72,4362.0,58.4272,58.4272,58.4001,58.4091,4362.0
2017-08-07 12:00:00,64.71,64.74,64.71,64.72,8622.0,58.4001,58.4272,58.4001,58.4091,8622.0
2017-08-07 12:05:00,64.73,64.73,64.68,64.69,7675.0,58.4182,58.4182,58.373,58.3821,7675.0
2017-08-07 12:10:00,64.69,64.7,64.68,64.68,8865.0,58.3821,58.3911,58.373,58.373,8865.0
2017-08-07 12:15:00,64.68,64.73,64.67,64.71,14207.0,58.373,58.4182,58.364,58.4001,14207.0
2017-08-07 12:20:00,64.71,64.73,64.64,64.67,51777.0,58.4001,58.4182,58.3369,58.364,51777.0
2017-08-07 12:25:00,64.65,64.69,64.65,64.69,5162.0,58.346,58.3821,58.346,58.3821,5162.0
2017-08-07 12:30:00,64.7,64.72,64.68,64.69,10162.0,58.3911,58.4091,58.373,58.3821,10162.0
2017-08-07 12:35:00,64.69,64.7,64.64,64.67,8762.0,58.3821,58.3911,58.3369,58.364,8762.0
2017-08-07 12:40:00,64.67,64.7,64.67,64.69,4602.0,58.364,58.3911,58.364,58.3821,4602.0
2017-08-07 12:45:00,64.7,64.73,64.7,64.73,6520.0,58.3911,58.4182,58.3911,58.4182,6520.0
2017-08-07 12:50:00,64.73,64.76,64.7,64.76,8424.0,58.4182,58.4452,58.3911,58.4452,8424.0
2017-08-07 12:55:00,64.75,64.75,64.72,64.74,6710.0,58.4362,58.4362,58.4091,58.4272,6710.0
2017-08-07 13:00:00,64.73,64.88,64.73,64.84,48923.0,58.4182,58.5535,58.4182,58.5174,48923.0
2017-08-07 13:05:00,64.84,64.98,64.84,64.94,55769.0,58.5174,58.6438,58.5174,58.6077,55769.0
2017-08-07 13:10:00,64.94,64.95,64.89,64.92,21870.0,58.6077,58.6167,58.5626,58.5896,21870.0
2017-08-07 13:15:00,64.94,64.95,64.9,64.94,16217.0,58.6077,58.6167,58.5716,58.6077,16217.0
2017-08-07 13:20:00,64.94,64.95,64.88,64.93,17898.0,58.6077,58.6167,58.5535,58.5987,17898.0
2017-08-07 13:25:00,64.91,64.93,64.9,64.91,7629.0,58.5806,58.5987,58.5716,58.5806,7629.0
2017-08-07 13:30:00,64.92,64.95,64.92,64.94,9797.0,58.5896,58.6167,58.5896,58.6077,9797.0
2017-08-07 13:35:00,64.94,64.94,64.9,64.93,13170.0,58.6077,58.6077,58.5716,58.5987,13170.0
2017-08-07 13:40:00,64.92,64.95,64.9,64.91,26475.0,58.5896,58.6167,58.5716,58.5806,26475.0
2017-08-07 13:45:00,64.91,64.91,64.82,64.83,9774.0,58.5806,58.5806,58.4994,58.5084,9774.0
2017-08-07 13:50:00,64.82,64.82,64.72,64.76,40070.0,58.4994,58.4994,58.4091,58.4452,40070.0
2017-08-07 13:55:00,64.75,64.76,64.72,64.74,12824.0,58.4362,58.4452,58.4091,58.4272,12824.0
2017-08-07 14:00:00,64.74,64.84,64.73,64.79,37625.0,58.4272,58.5174,58.4182,58.4723,37625.0
2017-08-07 14:05:00,64.8,64.84,64.77,64.79,20429.0,58.4813,58.5174,58.4543,58.4723,20429.0
2017-08-07 14:10:00,64.78,64.79,64.76,64.77,9439.0,58.4633,58.4723,58.4452,58.4543,9439.0
2017-08-07 14:15:00,64.77,64.77,64.74,64.77,20479.0,58.4543,58.4543,58.4272,58.4543,20479.0
2017-08-07 14:20:00,64.76,64.78,64.72,64.75,20335.0,58.4452,58.4633,58.4091,58.4362,20335.0
2017-08-07 14:25:00,64.76,64.8,64.73,64.77,26003.0,58.4452,58.4813,58.4182,58.4543,26003.0
2017-08-07 14:30:00,64.77,64.78,64.76,64.76,13122.0,58.4543,58.4633,58.4452,58.4452,13122.0
2017-08-07 14:35:00,64.76,64.77,64.72,64.73,7680.0,58.4452,58.4543,58.4091,58.4182,7680.0
2017-08-07 14:40:00,64.74,64.77,64.73,64.76,30352.0,58.4272,58.4543,58.4182,58.4452,30352.0
2017-08-07 14:45:00,64.76,64.76,64.7,64.7,18892.0,58.4452,58.4452,58.3911,58.3911,18892.0
2017-08-07 14:50:00,64.7,64.71,64.65,64.66,17973.0,58.3911,58.4001,58.346,58.355,17973.0
2017-08-07 14:55:00,64.65,64.66,64.54,64.54,25377.0,58.346,58.355,58.2467,58.2467,25377.0
2017-08-07 15:00:00,64.54,64.6,64.52,64.6,24287.0,58.2467,58.3008,58.2286,58.3008,24287.0
2017-08-07 15:05:00,64.59,64.64,64.59,64.64,20937.0,58.2918,58.3369,58.2918,58.3369,20937.0
2017-08-07 15:10:00,64.64,64.64,64.59,64.59,19973.0,58.3369,58.3369,58.2918,58.2918,19973.0
2017-08-07 15:15:00,64.59,64.6,64.54,64.57,23792.0,58.2918,58.3008,58.2467,58.2738,23792.0
2017-08-07 15:20:00,64.58,64.6,64.55,64.56,26924.0,58.2828,58.3008,58.2557,58.2647,26924.0
2017-08-07 15:25:00,64.56,64.56,64.52,64.53,28974.0,58.2647,58.2647,58.2286,58.2377,28974.0
2017-08-07 15:30:00,64.53,64.56,64.53,64.54,26561.0,58.2377,58.2647,58.2377,58.2467,26561.0
2017-08-07 15:35:00,64.55,64.55,64.51,64.54,47124.0,58.2557,58.2557,58.2196,58.2467,47124.0
2017-08-07 15:40:00,64.55,64.6,64.52,64.53,63117.0,58.2557,58.3008,58.2286,58.2377,63117.0
2017-08-07 15:45:00,64.53,64.55,64.48,64.5,78506.0,58.2377,58.2557,58.1925,58.2106,78506.0
2017-08-07 15:50:00,64.5,64.53,64.46,64.48,129097.0,58.2106,58.2377,58.1745,58.1925,129097.0
2017-08-07 15:55:00,64.47,64.49,64.36,64.37,245308.0,58.1835,58.2016,58.0842,58.0933,245308.0
2017-08-08 09:30:00,64.21,64.47,64.21,64.45,30055.0,57.9489,58.1835,57.9489,58.1655,30055.0
2017-08-08 09:35:00,64.42,64.44,64.02,64.11,37215.0,58.1384,58.1564,57.7774,57.8586,37215.0
2017-08-08 09:40:00,64.13,64.21,64.06,64.2,19471.0,57.8767,57.9489,57.8135,57.9399,19471.0
2017-08-08 09:45:00,64.21,64.22,64.1,64.18,24520.0,57.9489,57.9579,57.8496,57.9218,24520.0
2017-08-08 09:50:00,64.18,64.24,64.12,64.24,15633.0,57.9218,57.976,57.8677,57.976,15633.0
2017-08-08 09:55:00,64.22,64.25,64.16,64.25,17938.0,57.9579,57.985,57.9038,57.985,17938.0
2017-08-08 10:00:00,64.25,64.27,64.09,64.1,34896.0,57.985,58.003,57.8406,57.8496,34896.0
2017-08-08 10:05:00,64.1,64.15,64.09,64.13,18522.0,57.8496,57.8947,57.8406,57.8767,18522.0
2017-08-08 10:10:00,64.13,64.16,64.06,64.06,26056.0,57.8767,57.9038,57.8135,57.8135,26056.0
2017-08-08 10:15:00,64.06,64.12,64.06,64.07,26418.0,57.8135,57.8677,57.8135,57.8225,26418.0
2017-08-08 10:20:00,64.07,64.11,64.06,64.06,17779.0,57.8225,57.8586,57.8135,57.8135,17779.0
2017-08-08 10:25:00,64.07,64.07,64.01,64.03,28066.0,57.8225,57.8225,57.7684,57.7864,28066.0
2017-08-08 10:30:00,64.03,64.27,64.02,64.27,46918.0,57.7864,58.003,57.7774,58.003,46918.0
2017-08-08 10:35:00,64.25,64.26,64.22,64.23,8302.0,57.985,57.994,57.9579,57.9669,8302.0
2017-08-08 10:40:00,64.25,64.25,64.18,64.18,18177.0,57.985,57.985,57.9218,57.9218,18177.0
2017-08-08 10:45:00,64.18,64.19,64.14,64.17,17885.0,57.9218,57.9308,57.8857,57.9128,17885.0
2017-08-08 10:50:00,64.17,64.2,64.11,64.19,24598.0,57.9128,57.9399,57.8586,57.9308,24598.0
2017-08-08 10:55:00,64.2,64.2,64.17,64.18,15711.0,57.9399,57.9399,57.9128,57.9218,15711.0
2017-08-08 11:00:00,64.18,64.23,64.17,64.22,26626.0,57.9218,57.9669,57.9128,57.9579,26626.0
2017-08-08 11:05:00,64.23,64.26,64.21,64.23,25394.0,57.9669,57.994,57.9489,57.9669,25394.0
2017-08-08 11:10:00,64.22,64.22,64.13,64.14,25592.0,57.9579,57.9579,57.8767,57.8857,25592.0
2017-08-08 11:15:00,64.15,64.21,64.14,64.2,8066.0,57.8947,57.9489,57.8857,57.9399,8066.0
2017-08-08 11:20:00,64.2,64.21,64.12,64.13,14504.0,57.9399,57.9489,57.8677,57.8767,14504.0
2017-08-08 11:25:00,64.13,64.15,64.11,64.13,26032.0,57.8767,57.8947,57.8586,57.8767,26032.0
2017-08-08 11:30:00,64.13,64.24,64.09,64.24,30094.0,57.8767,57.976,57.8406,57.976,30094.0
2017-08-08 11:35:00,64.24,64.29,64.21,64.28,17096.0,57.976,58.0211,57.9489,58.0121,17096.0
2017-08-08 11:40:00,64.28,64.28,64.18,64.2,10581.0,58.0121,58.0121,57.9218,57.9399,10581.0
2017-08-08 11:45:00,64.22,64.24,64.2,64.23,15818.0,57.9579,57.976,57.9399,57.9669,15818.0
2017-08-08 11:50:00,64.24,64.31,64.22,64.27,16096.0,57.976,58.0391,57.9579,58.003,16096.0
2017-08-08 11:55:00,64.28,64.32,64.21,64.25,14571.0,58.0121,58.0481,57.9489,57.985,14571.0
2017-08-08 12:00:00,64.24,64.26,64.23,64.25,14812.0,57.976,57.994,57.9669,57.985,14812.0
2017-08-08 12:05:00,64.25,64.3,64.24,64.29,10013.0,57.985,58.0301,57.976,58.0211,10013.0
2017-08-08 12:10:00,64.29,64.32,64.25,64.28,29943.0,58.0211,58.0481,57.985,58.0121,29943.0
2017-08-08 12:15:00,64.28,64.33,64.27,64.27,152608.0,58.0121,58.0572,58.003,58.003,152608.0
2017-08-08 12:20:00,64.28,64.31,64.27,64.27,14462.0,58.0121,58.0391,58.003,58.003,14462.0
2017-08-08 12:25:00,64.28,64.28,64.21,64.23,10854.0,58.0121,58.0121,57.9489,57.9669,10854.0
2017-08-08 12:30:00,64.23,64.28,64.23,64.28,7529.0,57.9669,58.0121,57.9669,58.0121,7529.0
2017-08-08 12:35:00,64.29,64.3,64.26,64.28,14498.0,58.0211,58.0301,57.994,58.0121,14498.0
2017-08-08 12:40:00,64.28,64.3,64.2,64.29,142479.0,58.0121,58.0301,57.9399,58.0211,142479.0
2017-08-08 12:45:00,64.29,64.29,64.22,64.23,15557.0,58.0211,58.0211,57.9579,57.9669,15557.0
2017-08-08 12:50:00,64.23,64.27,64.23,64.25,8149.0,57.9669,58.003,57.9669,57.985,8149.0
2017-08-08 12:55:00,64.25,64.3,64.24,64.29,14882.0,57.985,58.0301,57.976,58.0211,14882.0
2017-08-08 13:00:00,64.28,64.3,64.25,64.25,15986.0,58.0121,58.0301,57.985,57.985,15986.0
2017-08-08 13:05:00,64.26,64.28,64.25,64.26,19692.0,57.994,58.0121,57.985,57.994,19692.0
2017-08-08 13:10:00,64.26,64.28,64.25,64.27,11133.0,57.994,58.0121,57.985,58.003,11133.0
2017-08-08 13:15:00,64.27,64.3,64.27,64.3,6100.0,58.003,58.0301,58.003,58.0301,6100.0
2017-08-08 13:20:00,64.29,64.39,64.29,64.38,23540.0,58.0211,58.1113,58.0211,58.1023,23540.0
2017-08-08 13:25:00,64.37,64.41,64.36,64.37,13414.0,58.0933,58.1294,58.0842,58.0933,13414.0
2017-08-08 13:30:00,64.37,64.38,64.3,64.36,21485.0,58.0933,58.1023,58.0301,58.0842,21485.0
2017-08-08 13:35:00,64.37,64.41,64.36,64.41,17944.0,58.0933,58.1294,58.0842,58.1294,17944.0
2017-08-08 13:40:00,64.42,64.47,64.42,64.46,11422.0,58.1384,58.1835,58.1384,58.1745,11422.0
2017-08-08 13:45:00,64.46,64.52,64.45,64.52,16608.0,58.1745,58.2286,58.1655,58.2286,16608.0
2017-08-08 13:50:00,64.51,64.51,64.48,64.5,8052.0,58.2196,58.2196,58.1925,58.2106,8052.0
2017-08-08 13:55:00,64.51,64.51,64.48,64.5,18404.0,58.2196,58.2196,58.1925,58.2106,18404.0
2017-08-08 14:00:00,64.51,64.51,64.46,64.49,21782.0,58.2196,58.2196,58.1745,58.2016,21782.0
2017-08-08 14:05:00,64.5,64.53,64.47,64.49,13583.0,58.2106,58.2377,58.1835,58.2016,13583.0
2017-08-08 14:10:00,64.5,64.56,64.5,64.56,12215.0,58.2106,58.2647,58.2106,58.2647,12215.0
2017-08-08 14:15:00,64.57,64.58,64.55,64.58,9070.0,58.2738,58.2828,58.2557,58.2828,9070.0
2017-08-08 14:20:00,64.58,64.64,64.58,64.64,14270.0,58.2828,58.3369,58.2828,58.3369,14270.0
2017-08-08 14:25:00,64.64,64.68,64.64,64.67,17956.0,58.3369,58.373,58.3369,58.364,17956.0
2017-08-08 14:30:00,64.67,64.7,64.65,64.65,11517.0,58.364,58.3911,58.346,58.346,11517.0
2017-08-08 14:35:00,64.66,64.66,64.6,64.6,8897.0,58.355,58.355,58.3008,58.3008,8897.0
2017-08-08 14:40:00,64.61,64.62,64.56,64.56,14350.0,58.3099,58.3189,58.2647,58.2647,14350.0
2017-08-08 14:45:00,64.57,64.58,64.53,64.53,14314.0,58.2738,58.2828,58.2377,58.2377,14314.0
2017-08-08 14:50:00,64.53,64.55,64.5,64.55,10758.0,58.2377,58.2557,58.2106,58.2557,10758.0
2017-08-08 14:55:00,64.55,64.57,64.5,64.51,15737.0,58.2557,58.2738,58.2106,58.2196,15737.0
2017-08-08 15:00:00,64.51,64.52,64.46,64.49,18100.0,58.2196,58.2286,58.1745,58.2016,18100.0
2017-08-08 15:05:00,64.49,64.52,64.47,64.5,13684.0,58.2016,58.2286,58.1835,58.2106,13684.0
2017-08-08 15:10:00,64.5,64.56,64.5,64.54,21038.0,58.2106,58.2647,58.2106,58.2467,21038.0
2017-08-08 15:15:00,64.53,64.57,64.51,64.54,17064.0,58.2377,58.2738,58.2196,58.2467,17064.0
2017-08-08 15:20:00,64.54,64.56,64.48,64.48,28603.0,58.2467,58.2647,58.1925,58.1925,28603.0
2017-08-08 15:25:00,64.48,64.52,64.42,64.46,35449.0,58.1925,58.2286,58.1384,58.1745,35449.0
2017-08-08 15:30:00,64.47,64.48,64.39,64.45,31837.0,58.1835,58.1925,58.1113,58.1655,31837.0
2017-08-08 15:35:00,64.44,64.51,64.41,64.47,37346.0,58.1564,58.2196,58.1294,58.1835,37346.0
2017-08-08 15:40:00,64.47,64.5,64.45,64.47,32473.0,58.1835,58.2106,58.1655,58.1835,32473.0
2017-08-08 15:45:00,64.49,64.55,64.48,64.48,57457.0,58.2016,58.2557,58.1925,58.1925,57457.0
2017-08-08 15:50:00,64.48,64.5,64.4,64.48,70129.0,58.1925,58.2106,58.1203,58.1925,70129.0
2017-08-08 15:55:00,64.48,64.57,64.45,64.56,145679.0,58.1925,58.2738,58.1655,58.2647,145679.0
2017-08-09 09:30:00,64.28,64.44,64.28,64.44,35649.0,58.0121,58.1564,58.0121,58.1564,35649.0
2017-08-09 09:35:00,64.46,64.51,64.32,64.42,10445.0,58.1745,58.2196,58.0481,58.1384,10445.0
2017-08-09 09:40:00,64.39,64.56,64.36,64.56,11045.0,58.1113,58.2647,58.0842,58.2647,11045.0
2017-08-09 09:45:00,64.57,64.62,64.52,64.56,14172.0,58.2738,58.3189,58.2286,58.2647,14172.0
2017-08-09 09:50:00,64.57,64.6,64.51,64.57,2900.0,58.2738,58.3008,58.2196,58.2738,2900.0
2017-08-09 09:55:00,64.59,64.71,64.59,64.66,6702.0,58.2918,58.4001,58.2918,58.355,6702.0
2017-08-09 10:00:00,64.67,64.69,64.64,64.66,16128.0,58.364,58.3821,58.3369,58.355,16128.0
2017-08-09 10:05:00,64.68,64.75,64.66,64.72,5231.0,58.373,58.4362,58.355,58.4091,5231.0
2017-08-09 10:10:00,64.72,64.75,64.68,64.74,13201.0,58.4091,58.4362,58.373,58.4272,13201.0
2017-08-09 10:15:00,64.75,64.92,64.75,64.92,42532.0,58.4362,58.5896,58.4362,58.5896,42532.0
2017-08-09 10:20:00,64.91,64.92,64.87,64.89,8474.0,58.5806,58.5896,58.5445,58.5626,8474.0
2017-08-09 10:25:00,64.89,64.95,64.88,64.95,9161.0,58.5626,58.6167,58.5535,58.6167,9161.0
2017-08-09 10:30:00,64.95,65.05,64.94,65.05,13816.0,58.6167,58.707,58.6077,58.707,13816.0
2017-08-09 10:35:00,65.06,65.06,64.94,64.99,5416.0,58.716,58.716,58.6077,58.6528,5416.0
2017-08-09 10:40:00,64.99,65.05,64.88,64.95,23880.0,58.6528,58.707,58.5535,58.6167,23880.0
2017-08-09 10:45:00,64.96,65.02,64.96,64.97,9416.0,58.6257,58.6799,58.6257,58.6348,9416.0
2017-08-09 10:50:00,64.97,65.0,64.96,64.97,8353.0,58.6348,58.6618,58.6257,58.6348,8353.0
2017-08-09 10:55:00,64.98,65.03,64.98,65.03,8152.0,58.6438,58.6889,58.6438,58.6889,8152.0
2017-08-09 11:00:00,65.03,65.03,64.94,64.95,11744.0,58.6889,58.6889,58.6077,58.6167,11744.0
2017-08-09 11:05:00,64.96,65.02,64.96,64.98,12220.0,58.6257,58.6799,58.6257,58.6438,12220.0
2017-08-09 11:10:00,64.98,64.98,64.95,64.97,10506.0,58.6438,58.6438,58.6167,58.6348,10506.0
2017-08-09 11:15:00,64.97,65.04,64.97,65.0,19150.0,58.6348,58.6979,58.6348,58.6618,19150.0
2017-08-09 11:20:00,65.01,65.1,65.0,65.07,11977.0,58.6709,58.7521,58.6618,58.725,11977.0
2017-08-09 11:25:00,65.07,65.09,65.05,65.08,7936.0,58.725,58.7431,58.707,58.734,7936.0
2017-08-09 11:30:00,65.08,65.19,65.08,65.17,17970.0,58.734,58.8333,58.734,58.8153,17970.0
2017-08-09 11:35:00,65.16,65.2,65.13,65.16,9435.0,58.8062,58.8423,58.7792,58.8062,9435.0
2017-08-09 11:40:00,65.16,65.18,65.09,65.09,8524.0,58.8062,58.8243,58.7431,58.7431,8524.0
2017-08-09 11:45:00,65.09,65.13,65.07,65.13,5476.0,58.7431,58.7792,58.725,58.7792,5476.0
2017-08-09 11:50:00,65.13,65.21,65.11,65.17,14817.0,58.7792,58.8514,58.7611,58.8153,14817.0
2017-08-09 11:55:00,65.15,65.2,65.15,65.19,6700.0,58.7972,58.8423,58.7972,58.8333,6700.0
2017-08-09 12:00:00,65.18,65.19,65.16,65.17,6618.0,58.8243,58.8333,58.8062,58.8153,6618.0
2017-08-09 12:05:00,65.17,65.21,65.16,65.19,8400.0,58.8153,58.8514,58.8062,58.8333,8400.0
2017-08-09 12:10:00,65.2,65.22,65.17,65.22,12351.0,58.8423,58.8604,58.8153,58.8604,12351.0
2017-08-09 12:15:00,65.22,65.25,65.21,65.25,7447.0,58.8604,58.8875,58.8514,58.8875,7447.0
2017-08-09 12:20:00,65.25,65.31,65.23,65.23,13239.0,58.8875,58.9416,58.8694,58.8694,13239.0
2017-08-09 12:25:00,65.24,65.24,65.2,65.24,7422.0,58.8784,58.8784,58.8423,58.8784,7422.0
2017-08-09 12:30:00,65.25,65.25,65.21,65.21,5226.0,58.8875,58.8875,58.8514,58.8514,5226.0
2017-08-09 12:35:00,65.2,65.22,65.19,65.2,9197.0,58.8423,58.8604,58.8333,58.8423,9197.0
2017-08-09 12:40:00,65.2,65.25,65.2,65.24,4770.0,58.8423,58.8875,58.8423,58.8784,4770.0
2017-08-09 12:45:00,65.25,65.26,65.22,65.26,10636.0,58.8875,58.8965,58.8604,58.8965,10636.0
2017-08-09 12:50:00,65.25,65.25,65.23,65.25,9187.0,58.8875,58.8875,58.8694,58.8875,9187.0
2017-08-09 12:55:00,65.24,65.27,65.24,65.26,12838.0,58.8784,58.9055,58.8784,58.8965,12838.0
2017-08-09 13:00:00,65.25,65.32,65.25,65.31,14300.0,58.8875,58.9506,58.8875,58.9416,14300.0
2017-08-09 13:05:00,65.32,65.32,65.3,65.31,11694.0,58.9506,58.9506,58.9326,58.9416,11694.0
2017-08-09 13:10:00,65.31,65.31,65.25,65.27,8464.0,58.9416,58.9416,58.8875,58.9055,8464.0
2017-08-09 13:15:00,65.26,65.3,65.24,65.25,10329.0,58.8965,58.9326,58.8784,58.8875,10329.0
2017-08-09 13:20:00,65.25,65.29,65.24,65.25,9622.0,58.8875,58.9236,58.8784,58.8875,9622.0
2017-08-09 13:25:00,65.24,65.28,65.23,65.27,15925.0,58.8784,58.9145,58.8694,58.9055,15925.0
2017-08-09 13:30:00,65.27,65.29,65.26,65.27,9586.0,58.9055,58.9236,58.8965,58.9055,9586.0
2017-08-09 13:35:00,65.27,65.33,65.27,65.32,14872.0,58.9055,58.9597,58.9055,58.9506,14872.0
2017-08-09 13:40:00,65.31,65.36,65.31,65.34,11256.0,58.9416,58.9867,58.9416,58.9687,11256.0
2017-08-09 13:45:00,65.34,65.39,65.34,65.38,18341.0,58.9687,59.0138,58.9687,59.0048,18341.0
2017-08-09 13:50:00,65.39,65.4,65.36,65.37,10301.0,59.0138,59.0228,58.9867,58.9958,10301.0
2017-08-09 13:55:00,65.37,65.4,65.36,65.39,11427.0,58.9958,59.0228,58.9867,59.0138,11427.0
2017-08-09 14:00:00,65.39,65.41,65.37,65.38,11779.0,59.0138,59.0319,58.9958,59.0048,11779.0
2017-08-09 14:05:00,65.37,65.39,65.36,65.37,14763.0,58.9958,59.0138,58.9867,58.9958,14763.0
2017-08-09 14:10:00,65.37,65.41,65.36,65.36,13874.0,58.9958,59.0319,58.9867,58.9867,13874.0
2017-08-09 14:15:00,65.36,65.38,65.35,65.37,5339.0,58.9867,59.0048,58.9777,58.9958,5339.0
2017-08-09 14:20:00,65.36,65.41,65.36,65.4,20236.0,58.9867,59.0319,58.9867,59.0228,20236.0
2017-08-09 14:25:00,65.39,65.42,65.38,65.41,15138.0,59.0138,59.0409,59.0048,59.0319,15138.0
2017-08-09 14:30:00,65.41,65.43,65.4,65.4,15466.0,59.0319,59.0499,59.0228,59.0228,15466.0
2017-08-09 14:35:00,65.41,65.43,65.39,65.42,18097.0,59.0319,59.0499,59.0138,59.0409,18097.0
2017-08-09 14:40:00,65.43,65.44,65.41,65.43,14038.0,59.0499,59.0589,59.0319,59.0499,14038.0
2017-08-09 14:45:00,65.43,65.45,65.42,65.44,15824.0,59.0499,59.068,59.0409,59.0589,15824.0
2017-08-09 14:50:00,65.44,65.45,65.41,65.44,10833.0,59.0589,59.068,59.0319,59.0589,10833.0
2017-08-09 14:55:00,65.45,65.5,65.43,65.5,14147.0,59.068,59.1131,59.0499,59.1131,14147.0
2017-08-09 15:00:00,65.49,65.54,65.49,65.51,19013.0,59.1041,59.1492,59.1041,59.1221,19013.0
2017-08-09 15:05:00,65.51,65.52,65.47,65.49,22314.0,59.1221,59.1311,59.086,59.1041,22314.0
2017-08-09 15:10:00,65.48,65.49,65.46,65.48,15554.0,59.095,59.1041,59.077,59.095,15554.0
2017-08-09 15:15:00,65.48,65.51,65.47,65.51,25727.0,59.095,59.1221,59.086,59.1221,25727.0
2017-08-09 15:20:00,65.5,65.51,65.47,65.5,15064.0,59.1131,59.1221,59.086,59.1131,15064.0
2017-08-09 15:25:00,65.5,65.51,65.47,65.49,20646.0,59.1131,59.1221,59.086,59.1041,20646.0
2017-08-09 15:30:00,65.48,65.53,65.47,65.53,27300.0,59.095,59.1402,59.086,59.1402,27300.0
2017-08-09 15:35:00,65.53,65.58,65.52,65.56,38736.0,59.1402,59.1853,59.1311,59.1672,38736.0
2017-08-09 15:40:00,65.56,65.58,65.55,65.58,35843.0,59.1672,59.1853,59.1582,59.1853,35843.0
2017-08-09 15:45:00,65.58,65.66,65.57,65.65,65490.0,59.1853,59.2575,59.1763,59.2485,65490.0
2017-08-09 15:50:00,65.65,65.7,65.64,65.69,124749.0,59.2485,59.2936,59.2394,59.2846,124749.0
2017-08-09 15:55:00,65.69,65.75,65.68,65.73,192323.0,59.2846,59.3387,59.2755,59.3207,192323.0
2017-08-10 09:30:00,65.32,65.41,65.05,65.4,24370.0,58.9506,59.0319,58.707,59.0228,24370.0
2017-08-10 09:35:00,65.39,65.4,65.21,65.34,5359.0,59.0138,59.0228,58.8514,58.9687,5359.0
2017-08-10 09:40:00,65.34,65.46,65.32,65.43,14579.0,58.9687,59.077,58.9506,59.0499,14579.0
2017-08-10 09:45:00,65.4,65.46,65.35,65.4,9697.0,59.0228,59.077,58.9777,59.0228,9697.0
2017-08-10 09:50:00,65.39,65.4,65.3,65.37,9401.0,59.0138,59.0228,58.9326,58.9958,9401.0
2017-08-10 09:55:00,65.36,65.49,65.34,65.49,10001.0,58.9867,59.1041,58.9687,59.1041,10001.0
2017-08-10 10:00:00,65.46,65.51,65.39,65.41,17227.0,59.077,59.1221,59.0138,59.0319,17227.0
2017-08-10 10:05:00,65.43,65.5,65.36,65.5,11542.0,59.0499,59.1131,58.9867,59.1131,11542.0
2017-08-10 10:10:00,65.5,65.5,65.37,65.39,59343.0,59.1131,59.1131,58.9958,59.0138,59343.0
2017-08-10 10:15:00,65.41,65.45,65.34,65.44,18470.0,59.0319,59.068,58.9687,59.0589,18470.0
2017-08-10 10:20:00,65.43,65.44,65.42,65.43,5652.0,59.0499,59.0589,59.0409,59.0499,5652.0
2017-08-10 10:25:00,65.41,65.44,65.39,65.41,8860.0,59.0319,59.0589,59.0138,59.0319,8860.0
2017-08-10 10:30:00,65.42,65.62,65.41,65.62,19534.0,59.0409,59.2214,59.0319,59.2214,19534.0
2017-08-10 10:35:00,65.62,65.76,65.61,65.73,36826.0,59.2214,59.3477,59.2124,59.3207,36826.0
2017-08-10 10:40:00,65.73,65.74,65.64,65.67,14185.0,59.3207,59.3297,59.2394,59.2665,14185.0
2017-08-10 10:45:00,65.67,65.67,65.54,65.65,17537.0,59.2665,59.2665,59.1492,59.2485,17537.0
2017-08-10 10:50:00,65.65,65.66,65.38,65.4,177924.0,59.2485,59.2575,59.0048,59.0228,177924.0
2017-08-10 10:55:00,65.4,65.5,65.39,65.5,34853.0,59.0228,59.1131,59.0138,59.1131,34853.0
2017-08-10 11:00:00,65.48,65.5,65.36,65.38,26739.0,59.095,59.1131,58.9867,59.0048,26739.0
2017-08-10 11:05:00,65.38,65.43,65.37,65.4,26476.0,59.0048,59.0499,58.9958,59.0228,26476.0
2017-08-10 11:10:00,65.4,65.42,65.31,65.38,30117.0,59.0228,59.0409,58.9416,59.0048,30117.0
2017-08-10 11:15:00,65.37,65.47,65.35,65.43,18961.0,58.9958,59.086,58.9777,59.0499,18961.0
2017-08-10 11:20:00,65.43,65.44,65.31,65.34,26291.0,59.0499,59.0589,58.9416,58.9687,26291.0
2017-08-10 11:25:00,65.34,65.4,65.33,65.37,16734.0,58.9687,59.0228,58.9597,58.9958,16734.0
2017-08-10 11:30:00,65.37,65.44,65.35,65.4,37800.0,58.9958,59.0589,58.9777,59.0228,37800.0
2017-08-10 11:35:00,65.4,65.44,65.36,65.39,9552.0,59.0228,59.0589,58.9867,59.0138,9552.0
2017-08-10 11:40:00,65.38,65.39,65.27,65.31,14814.0,59.0048,59.0138,58.9055,58.9416,14814.0
2017-08-10 11:45:00,65.3,65.38,65.3,65.36,22740.0,58.9326,59.0048,58.9326,58.9867,22740.0
2017-08-10 11:50:00,65.36,65.41,65.33,65.36,15641.0,58.9867,59.0319,58.9597,58.9867,15641.0
2017-08-10 11:55:00,65.37,65.41,65.36,65.41,9468.0,58.9958,59.0319,58.9867,59.0319,9468.0
2017-08-10 12:00:00,65.41,65.42,65.37,65.39,8859.0,59.0319,59.0409,58.9958,59.0138,8859.0
2017-08-10 12:05:00,65.39,65.45,65.37,65.43,9398.0,59.0138,59.068,58.9958,59.0499,9398.0
2017-08-10 12:10:00,65.43,65.43,65.33,65.34,8946.0,59.0499,59.0499,58.9597,58.9687,8946.0
2017-08-10 12:15:00,65.34,65.39,65.33,65.38,34168.0,58.9687,59.0138,58.9597,59.0048,34168.0
2017-08-10 12:20:00,65.37,65.38,65.25,65.28,46464.0,58.9958,59.0048,58.8875,58.9145,46464.0
2017-08-10 12:25:00,65.27,65.27,65.22,65.26,13752.0,58.9055,58.9055,58.8604,58.8965,13752.0
2017-08-10 12:30:00,65.26,65.27,65.23,65.25,23100.0,58.8965,58.9055,58.8694,58.8875,23100.0
2017-08-10 12:35:00,65.24,65.31,65.23,65.28,18068.0,58.8784,58.9416,58.8694,58.9145,18068.0
2017-08-10 12:40:00,65.27,65.34,65.27,65.31,18970.0,58.9055,58.9687,58.9055,58.9416,18970.0
2017-08-10 12:45:00,65.31,65.32,65.26,65.28,13462.0,58.9416,58.9506,58.8965,58.9145,13462.0
2017-08-10 12:50:00,65.28,65.33,65.24,65.31,12626.0,58.9145,58.9597,58.8784,58.9416,12626.0
2017-08-10 12:55:00,65.31,65.39,65.29,65.39,19392.0,58.9416,59.0138,58.9236,59.0138,19392.0
2017-08-10 13:00:00,65.39,65.4,65.36,65.4,14727.0,59.0138,59.0228,58.9867,59.0228,14727.0
2017-08-10 13:05:00,65.4,65.42,65.35,65.39,11460.0,59.0228,59.0409,58.9777,59.0138,11460.0
2017-08-10 13:10:00,65.4,65.45,65.4,65.42,20404.0,59.0228,59.068,59.0228,59.0409,20404.0
2017-08-10 13:15:00,65.41,65.42,65.4,65.41,8469.0,59.0319,59.0409,59.0228,59.0319,8469.0
2017-08-10 13:20:00,65.41,65.49,65.4,65.46,14778.0,59.0319,59.1041,59.0228,59.077,14778.0
2017-08-10 13:25:00,65.45,65.49,65.44,65.45,8547.0,59.068,59.1041,59.0589,59.068,8547.0
2017-08-10 13:30:00,65.45,65.5,65.45,65.48,9205.0,59.068,59.1131,59.068,59.095,9205.0
2017-08-10 13:35:00,65.49,65.5,65.47,65.5,13717.0,59.1041,59.1131,59.086,59.1131,13717.0
2017-08-10 13:40:00,65.5,65.58,65.49,65.55,23713.0,59.1131,59.1853,59.1041,59.1582,23713.0
2017-08-10 13:45:00,65.55,65.6,65.55,65.59,21930.0,59.1582,59.2033,59.1582,59.1943,21930.0
2017-08-10 13:50:00,65.58,65.6,65.54,65.59,12869.0,59.1853,59.2033,59.1492,59.1943,12869.0
2017-08-10 13:55:00,65.57,65.62,65.56,65.62,13690.0,59.1763,59.2214,59.1672,59.2214,13690.0
2017-08-10 14:00:00,65.62,65.63,65.52,65.53,13232.0,59.2214,59.2304,59.1311,59.1402,13232.0
2017-08-10 14:05:00,65.54,65.6,65.51,65.54,25482.0,59.1492,59.2033,59.1221,59.1492,25482.0
2017-08-10 14:10:00,65.53,65.55,65.5,65.54,20325.0,59.1402,59.1582,59.1131,59.1492,20325.0
2017-08-10 14:15:00,65.52,65.59,65.5,65.57,12332.0,59.1311,59.1943,59.1131,59.1763,12332.0
2017-08-10 14:20:00,65.57,65.62,65.57,65.6,11686.0,59.1763,59.2214,59.1763,59.2033,11686.0
2017-08-10 14:25:00,65.6,65.64,65.59,65.59,11313.0,59.2033,59.2394,59.1943,59.1943,11313.0
2017-08-10 14:30:00,65.59,65.68,65.59,65.65,17588.0,59.1943,59.2755,59.1943,59.2485,17588.0
2017-08-10 14:35:00,65.65,65.65,65.56,65.56,13612.0,59.2485,59.2485,59.1672,59.1672,13612.0
2017-08-10 14:40:00,65.57,65.59,65.53,65.58,12513.0,59.1763,59.1943,59.1402,59.1853,12513.0
2017-08-10 14:45:00,65.56,65.56,65.51,65.52,12773.0,59.1672,59.1672,59.1221,59.1311,12773.0
2017-08-10 14:50:00,65.51,65.51,65.45,65.45,14295.0,59.1221,59.1221,59.068,59.068,14295.0
2017-08-10 14:55:00,65.44,65.48,65.43,65.45,19812.0,59.0589,59.095,59.0499,59.068,19812.0
2017-08-10 15:00:00,65.45,65.47,65.39,65.4,50683.0,59.068,59.086,59.0138,59.0228,50683.0
2017-08-10 15:05:00,65.4,65.4,65.32,65.33,20897.0,59.0228,59.0228,58.9506,58.9597,20897.0
2017-08-10 15:10:00,65.32,65.32,65.2,65.22,29495.0,58.9506,58.9506,58.8423,58.8604,29495.0
2017-08-10 15:15:00,65.21,65.26,65.2,65.26,72584.0,58.8514,58.8965,58.8423,58.8965,72584.0
2017-08-10 15:20:00,65.27,65.29,65.2,65.2,46837.0,58.9055,58.9236,58.8423,58.8423,46837.0
2017-08-10 15:25:00,65.2,65.27,65.2,65.26,37703.0,58.8423,58.9055,58.8423,58.8965,37703.0
2017-08-10 15:30:00,65.25,65.27,65.14,65.19,294825.0,58.8875,58.9055,58.7882,58.8333,294825.0
2017-08-10 15:35:00,65.19,65.24,65.12,65.14,46769.0,58.8333,58.8784,58.7701,58.7882,46769.0
2017-08-10 15:40:00,65.13,65.2,65.12,65.17,50843.0,58.7792,58.8423,58.7701,58.8153,50843.0
2017-08-10 15:45:00,65.17,65.22,65.14,65.19,59651.0,58.8153,58.8604,58.7882,58.8333,59651.0
2017-08-10 15:50:00,65.19,65.23,65.19,65.23,91612.0,58.8333,58.8694,58.8333,58.8694,91612.0
2017-08-10 15:55:00,65.22,65.25,65.15,65.18,189048.0,58.8604,58.8875,58.7972,58.8243,189048.0
2017-08-11 09:30:00,65.39,65.43,65.17,65.26,52663.0,59.0138,59.0499,58.8153,58.8965,52663.0
2017-08-11 09:35:00,65.27,65.28,64.94,64.98,13725.0,58.9055,58.9145,58.6077,58.6438,13725.0
2017-08-11 09:40:00,64.96,65.06,64.91,65.06,25662.0,58.6257,58.716,58.5806,58.716,25662.0
2017-08-11 09:45:00,65.06,65.23,65.04,65.21,17764.0,58.716,58.8694,58.6979,58.8514,17764.0
2017-08-11 09:50:00,65.17,65.18,65.06,65.13,9941.0,58.8153,58.8243,58.716,58.7792,9941.0
2017-08-11 09:55:00,65.12,65.16,65.04,65.16,14053.0,58.7701,58.8062,58.6979,58.8062,14053.0
2017-08-11 10:00:00,65.15,65.26,65.14,65.25,12334.0,58.7972,58.8965,58.7882,58.8875,12334.0
2017-08-11 10:05:00,65.27,65.39,65.27,65.38,13388.0,58.9055,59.0138,58.9055,59.0048,13388.0
2017-08-11 10:10:00,65.4,65.4,65.32,65.39,12321.0,59.0228,59.0228,58.9506,59.0138,12321.0
2017-08-11 10:15:00,65.39,65.4,65.35,65.37,12635.0,59.0138,59.0228,58.9777,58.9958,12635.0
2017-08-11 10:20:00,65.37,65.37,65.25,65.27,25202.0,58.9958,58.9958,58.8875,58.9055,25202.0
2017-08-11 10:25:00,65.25,65.36,65.25,65.3,12442.0,58.8875,58.9867,58.8875,58.9326,12442.0
2017-08-11 10:30:00,65.31,65.32,65.23,65.32,15836.0,58.9416,58.9506,58.8694,58.9506,15836.0
2017-08-11 10:35:00,65.32,65.38,65.28,65.3,7778.0,58.9506,59.0048,58.9145,58.9326,7778.0
2017-08-11 10:40:00,65.31,65.33,65.28,65.33,7435.0,58.9416,58.9597,58.9145,58.9597,7435.0
2017-08-11 10:45:00,65.32,65.36,65.29,65.31,9760.0,58.9506,58.9867,58.9236,58.9416,9760.0
2017-08-11 10:50:00,65.31,65.34,65.31,65.31,3793.0,58.9416,58.9687,58.9416,58.9416,3793.0
2017-08-11 10:55:00,65.33,65.33,65.22,65.24,15797.0,58.9597,58.9597,58.8604,58.8784,15797.0
2017-08-11 11:00:00,65.23,65.27,65.22,65.24,37067.0,58.8694,58.9055,58.8604,58.8784,37067.0
2017-08-11 11:05:00,65.24,65.26,65.21,65.22,10704.0,58.8784,58.8965,58.8514,58.8604,10704.0
2017-08-11 11:10:00,65.22,65.27,65.22,65.25,8300.0,58.8604,58.9055,58.8604,58.8875,8300.0
2017-08-11 11:15:00,65.25,65.25,65.16,65.16,11985.0,58.8875,58.8875,58.8062,58.8062,11985.0
2017-08-11 11:20:00,65.13,65.16,64.98,64.99,21741.0,58.7792,58.8062,58.6438,58.6528,21741.0
2017-08-11 11:25:00,65.02,65.11,65.01,65.04,17511.0,58.6799,58.7611,58.6709,58.6979,17511.0
2017-08-11 11:30:00,65.03,65.11,65.03,65.08,10667.0,58.6889,58.7611,58.6889,58.734,10667.0
2017-08-11 11:35:00,65.1,65.14,65.1,65.11,10315.0,58.7521,58.7882,58.7521,58.7611,10315.0
2017-08-11 11:40:00,65.11,65.11,65.06,65.08,9024.0,58.7611,58.7611,58.716,58.734,9024.0
2017-08-11 11:45:00,65.08,65.14,65.08,65.11,16450.0,58.734,58.7882,58.734,58.7611,16450.0
2017-08-11 11:50:00,65.1,65.12,65.09,65.12,16100.0,58.7521,58.7701,58.7431,58.7701,16100.0
2017-08-11 11:55:00,65.11,65.13,65.09,65.12,16273.0,58.7611,58.7792,58.7431,58.7701,16273.0
2017-08-11 12:00:00,65.12,65.14,65.1,65.12,26144.0,58.7701,58.7882,58.7521,58.7701,26144.0
2017-08-11 12:05:00,65.13,65.13,65.11,65.11,9488.0,58.7792,58.7792,58.7611,58.7611,9488.0
2017-08-11 12:10:00,65.11,65.14,65.11,65.14,3622.0,58.7611,58.7882,58.7611,58.7882,3622.0
2017-08-11 12:15:00,65.14,65.14,65.11,65.12,6896.0,58.7882,58.7882,58.7611,58.7701,6896.0
2017-08-11 12:20:00,65.12,65.16,65.12,65.15,15984.0,58.7701,58.8062,58.7701,58.7972,15984.0
2017-08-11 12:25:00,65.14,65.17,65.13,65.17,18884.0,58.7882,58.8153,58.7792,58.8153,18884.0
2017-08-11 12:30:00,65.17,65.17,65.09,65.12,13329.0,58.8153,58.8153,58.7431,58.7701,13329.0
2017-08-11 12:35:00,65.12,65.15,65.12,65.15,5020.0,58.7701,58.7972,58.7701,58.7972,5020.0
2017-08-11 12:40:00,65.15,65.15,65.12,65.12,5195.0,58.7972,58.7972,58.7701,58.7701,5195.0
2017-08-11 12:45:00,65.12,65.16,65.12,65.15,11431.0,58.7701,58.8062,58.7701,58.7972,11431.0
2017-08-11 12:50:00,65.14,65.17,65.14,65.14,7112.0,58.7882,58.8153,58.7882,58.7882,7112.0
2017-08-11 12:55:00,65.14,65.15,65.11,65.11,9210.0,58.7882,58.7972,58.7611,58.7611,9210.0
2017-08-11 13:00:00,65.11,65.14,65.11,65.13,17793.0,58.7611,58.7882,58.7611,58.7792,17793.0
2017-08-11 13:05:00,65.12,65.14,65.11,65.14,8609.0,58.7701,58.7882,58.7611,58.7882,8609.0
2017-08-11 13:10:00,65.14,65.15,65.11,65.13,7082.0,58.7882,58.7972,58.7611,58.7792,7082.0
2017-08-11 13:15:00,65.13,65.14,65.11,65.13,12746.0,58.7792,58.7882,58.7611,58.7792,12746.0
2017-08-11 13:20:00,65.13,65.14,65.1,65.13,11613.0,58.7792,58.7882,58.7521,58.7792,11613.0
2017-08-11 13:25:00,65.13,65.15,65.12,65.14,7013.0,58.7792,58.7972,58.7701,58.7882,7013.0
2017-08-11 13:30:00,65.15,65.17,65.13,65.15,12734.0,58.7972,58.8153,58.7792,58.7972,12734.0
2017-08-11 13:35:00,65.14,65.16,65.12,65.15,11807.0,58.7882,58.8062,58.7701,58.7972,11807.0
2017-08-11 13:40:00,65.16,65.17,65.13,65.15,7640.0,58.8062,58.8153,58.7792,58.7972,7640.0
2017-08-11 13:45:00,65.14,65.16,65.13,65.15,15210.0,58.7882,58.8062,58.7792,58.7972,15210.0
2017-08-11 13:50:00,65.14,65.17,65.14,65.17,12623.0,58.7882,58.8153,58.7882,58.8153,12623.0
2017-08-11 13:55:00,65.17,65.2,65.16,65.18,8876.0,58.8153,58.8423,58.8062,58.8243,8876.0
2017-08-11 14:00:00,65.18,65.19,65.16,65.16,6365.0,58.8243,58.8333,58.8062,58.8062,6365.0
2017-08-11 14:05:00,65.15,65.18,65.13,65.18,8687.0,58.7972,58.8243,58.7792,58.8243,8687.0
2017-08-11 14:10:00,65.19,65.24,65.18,65.24,5462.0,58.8333,58.8784,58.8243,58.8784,5462.0
2017-08-11 14:15:00,65.24,65.27,65.22,65.23,9136.0,58.8784,58.9055,58.8604,58.8694,9136.0
2017-08-11 14:20:00,65.23,65.25,65.22,65.25,6029.0,58.8694,58.8875,58.8604,58.8875,6029.0
2017-08-11 14:25:00,65.25,65.25,65.15,65.15,10802.0,58.8875,58.8875,58.7972,58.7972,10802.0
2017-08-11 14:30:00,65.16,65.16,65.11,65.11,7642.0,58.8062,58.8062,58.7611,58.7611,7642.0
2017-08-11 14:35:00,65.1,65.11,65.04,65.06,16963.0,58.7521,58.7611,58.6979,58.716,16963.0
2017-08-11 14:40:00,65.07,65.09,65.04,65.05,21637.0,58.725,58.7431,58.6979,58.707,21637.0
2017-08-11 14:45:00,65.06,65.09,65.05,65.08,15886.0,58.716,58.7431,58.707,58.734,15886.0
2017-08-11 14:50:00,65.08,65.1,65.08,65.09,14563.0,58.734,58.7521,58.734,58.7431,14563.0
2017-08-11 14:55:00,65.11,65.11,65.05,65.06,19810.0,58.7611,58.7611,58.707,58.716,19810.0
2017-08-11 15:00:00,65.07,65.09,65.05,65.06,19903.0,58.725,58.7431,58.707,58.716,19903.0
2017-08-11 15:05:00,65.05,65.08,65.04,65.07,17646.0,58.707,58.734,58.6979,58.725,17646.0
2017-08-11 15:10:00,65.07,65.08,65.02,65.04,10988.0,58.725,58.734,58.6799,58.6979,10988.0
2017-08-11 15:15:00,65.04,65.05,65.01,65.04,35867.0,58.6979,58.707,58.6709,58.6979,35867.0
2017-08-11 15:20:00,65.03,65.03,64.98,64.98,6344.0,58.6889,58.6889,58.6438,58.6438,6344.0
2017-08-11 15:25:00,64.99,65.02,64.94,64.94,17399.0,58.6528,58.6799,58.6077,58.6077,17399.0
2017-08-11 15:30:00,64.95,64.95,64.87,64.92,27763.0,58.6167,58.6167,58.5445,58.5896,27763.0
2017-08-11 15:35:00,64.92,64.99,64.89,64.98,31623.0,58.5896,58.6528,58.5626,58.6438,31623.0
2017-08-11 15:40:00,64.98,64.99,64.95,64.95,21075.0,58.6438,58.6528,58.6167,58.6167,21075.0
2017-08-11 15:45:00,64.96,65.08,64.95,65.07,37064.0,58.6257,58.734,58.6167,58.725,37064.0
2017-08-11 15:50:00,65.06,65.14,65.05,65.12,45688.0,58.716,58.7882,58.707,58.7701,45688.0
2017-08-11 15:55:00,65.12,65.16,65.0,65.02,182578.0,58.7701,58.8062,58.6618,58.6799,182578.0
2017-08-14 09:30:00,65.87,65.87,65.49,65.6,63841.0,59.447,59.447,59.1041,59.2033,63841.0
2017-08-14 09:35:00,65.62,65.63,65.51,65.51,44166.0,59.2214,59.2304,59.1221,59.1221,44166.0
2017-08-14 09:40:00,65.52,65.53,65.4,65.46,18467.0,59.1311,59.1402,59.0228,59.077,18467.0
2017-08-14 09:45:00,65.43,65.52,65.42,65.44,9640.0,59.0499,59.1311,59.0409,59.0589,9640.0
2017-08-14 09:50:00,65.43,65.43,65.21,65.27,26875.0,59.0499,59.0499,58.8514,58.9055,26875.0
2017-08-14 09:55:00,65.28,65.46,65.28,65.39,19609.0,58.9145,59.077,58.9145,59.0138,19609.0
2017-08-14 10:00:00,65.42,65.57,65.41,65.55,7642.0,59.0409,59.1763,59.0319,59.1582,7642.0
2017-08-14 10:05:00,65.53,65.58,65.52,65.52,11032.0,59.1402,59.1853,59.1311,59.1311,11032.0
2017-08-14 10:10:00,65.52,65.58,65.51,65.56,7229.0,59.1311,59.1853,59.1221,59.1672,7229.0
2017-08-14 10:15:00,65.56,65.59,65.48,65.48,9723.0,59.1672,59.1943,59.095,59.095,9723.0
2017-08-14 10:20:00,65.49,65.51,65.42,65.42,13915.0,59.1041,59.1221,59.0409,59.0409,13915.0
2017-08-14 10:25:00,65.42,65.5,65.42,65.5,7857.0,59.0409,59.1131,59.0409,59.1131,7857.0
2017-08-14 10:30:00,65.5,65.57,65.5,65.57,5679.0,59.1131,59.1763,59.1131,59.1763,5679.0
2017-08-14 10:35:00,65.57,65.6,65.56,65.6,9940.0,59.1763,59.2033,59.1672,59.2033,9940.0
2017-08-14 10:40:00,65.58,65.58,65.54,65.55,6115.0,59.1853,59.1853,59.1492,59.1582,6115.0
2017-08-14 10:45:00,65.55,65.6,65.53,65.56,16813.0,59.1582,59.2033,59.1402,59.1672,16813.0
2017-08-14 10:50:00,65.56,65.61,65.56,65.59,12970.0,59.1672,59.2124,59.1672,59.1943,12970.0
2017-08-14 10:55:00,65.59,65.61,65.57,65.58,9911.0,59.1943,59.2124,59.1763,59.1853,9911.0
2017-08-14 11:00:00,65.58,65.58,65.51,65.52,12646.0,59.1853,59.1853,59.1221,59.1311,12646.0
2017-08-14 11:05:00,65.51,65.53,65.51,65.53,5119.0,59.1221,59.1402,59.1221,59.1402,5119.0
2017-08-14 11:10:00,65.53,65.55,65.48,65.49,8030.0,59.1402,59.1582,59.095,59.1041,8030.0
2017-08-14 11:15:00,65.48,65.48,65.44,65.44,8675.0,59.095,59.095,59.0589,59.0589,8675.0
2017-08-14 11:20:00,65.45,65.48,65.45,65.47,5843.0,59.068,59.095,59.068,59.086,5843.0
2017-08-14 11:25:00,65.47,65.49,65.46,65.49,6257.0,59.086,59.1041,59.077,59.1041,6257.0
2017-08-14 11:30:00,65.5,65.51,65.46,65.47,6197.0,59.1131,59.1221,59.077,59.086,6197.0
2017-08-14 11:35:00,65.47,65.51,65.46,65.51,6878.0,59.086,59.1221,59.077,59.1221,6878.0
2017-08-14 11:40:00,65.53,65.57,65.51,65.56,7973.0,59.1402,59.1763,59.1221,59.1672,7973.0
2017-08-14 11:45:00,65.57,65.61,65.56,65.56,11681.0,59.1763,59.2124,59.1672,59.1672,11681.0
2017-08-14 11:50:00,65.56,65.59,65.54,65.56,7444.0,59.1672,59.1943,59.1492,59.1672,7444.0
2017-08-14 11:55:00,65.57,65.59,65.56,65.57,6600.0,59.1763,59.1943,59.1672,59.1763,6600.0
2017-08-14 12:00:00,65.57,65.57,65.55,65.56,6503.0,59.1763,59.1763,59.1582,59.1672,6503.0
2017-08-14 12:05:00,65.54,65.54,65.51,65.51,2696.0,59.1492,59.1492,59.1221,59.1221,2696.0
2017-08-14 12:10:00,65.51,65.51,65.47,65.47,4295.0,59.1221,59.1221,59.086,59.086,4295.0
2017-08-14 12:15:00,65.47,65.49,65.47,65.49,5391.0,59.086,59.1041,59.086,59.1041,5391.0
2017-08-14 12:20:00,65.48,65.51,65.48,65.51,4581.0,59.095,59.1221,59.095,59.1221,4581.0
2017-08-14 12:25:00,65.5,65.51,65.47,65.49,6444.0,59.1131,59.1221,59.086,59.1041,6444.0
2017-08-14 12:30:00,65.49,65.5,65.48,65.48,3680.0,59.1041,59.1131,59.095,59.095,3680.0
2017-08-14 12:35:00,65.48,65.49,65.45,65.47,7324.0,59.095,59.1041,59.068,59.086,7324.0
2017-08-14 12:40:00,65.45,65.46,65.44,65.44,4956.0,59.068,59.077,59.0589,59.0589,4956.0
2017-08-14 12:45:00,65.44,65.49,65.44,65.49,6045.0,59.0589,59.1041,59.0589,59.1041,6045.0
2017-08-14 12:50:00,65.48,65.49,65.48,65.49,3499.0,59.095,59.1041,59.095,59.1041,3499.0
2017-08-14 12:55:00,65.49,65.49,65.45,65.45,5573.0,59.1041,59.1041,59.068,59.068,5573.0
2017-08-14 13:00:00,65.42,65.44,65.42,65.42,3214.0,59.0409,59.0589,59.0409,59.0409,3214.0
2017-08-14 13:05:00,65.42,65.45,65.42,65.45,5046.0,59.0409,59.068,59.0409,59.068,5046.0
2017-08-14 13:10:00,65.44,65.45,65.4,65.43,4661.0,59.0589,59.068,59.0228,59.0499,4661.0
2017-08-14 13:15:00,65.41,65.44,65.4,65.41,4700.0,59.0319,59.0589,59.0228,59.0319,4700.0
2017-08-14 13:20:00,65.41,65.42,65.4,65.41,1947.0,59.0319,59.0409,59.0228,59.0319,1947.0
2017-08-14 13:25:00,65.41,65.41,65.38,65.4,3157.0,59.0319,59.0319,59.0048,59.0228,3157.0
2017-08-14 13:30:00,65.39,65.39,65.36,65.36,5591.0,59.0138,59.0138,58.9867,58.9867,5591.0
2017-08-14 13:35:00,65.36,65.36,65.33,65.36,8322.0,58.9867,58.9867,58.9597,58.9867,8322.0
2017-08-14 13:40:00,65.36,65.41,65.36,65.41,3420.0,58.9867,59.0319,58.9867,59.0319,3420.0
2017-08-14 13:45:00,65.41,65.42,65.38,65.38,5714.0,59.0319,59.0409,59.0048,59.0048,5714.0
2017-08-14 13:50:00,65.4,65.4,65.38,65.4,5102.0,59.0228,59.0228,59.0048,59.0228,5102.0
2017-08-14 13:55:00,65.41,65.43,65.4,65.4,5596.0,59.0319,59.0499,59.0228,59.0228,5596.0
2017-08-14 14:00:00,65.39,65.43,65.39,65.41,5666.0,59.0138,59.0499,59.0138,59.0319,5666.0
2017-08-14 14:05:00,65.41,65.43,65.39,65.42,7458.0,59.0319,59.0499,59.0138,59.0409,7458.0
2017-08-14 14:10:00,65.42,65.45,65.41,65.44,8583.0,59.0409,59.068,59.0319,59.0589,8583.0
2017-08-14 14:15:00,65.43,65.44,65.4,65.41,6805.0,59.0499,59.0589,59.0228,59.0319,6805.0
2017-08-14 14:20:00,65.41,65.42,65.4,65.41,6241.0,59.0319,59.0409,59.0228,59.0319,6241.0
2017-08-14 14:25:00,65.41,65.41,65.38,65.4,6130.0,59.0319,59.0319,59.0048,59.0228,6130.0
2017-08-14 14:30:00,65.4,65.41,65.38,65.39,5139.0,59.0228,59.0319,59.0048,59.0138,5139.0
2017-08-14 14:35:00,65.39,65.41,65.38,65.41,8048.0,59.0138,59.0319,59.0048,59.0319,8048.0
2017-08-14 14:40:00,65.41,65.41,65.39,65.4,4955.0,59.0319,59.0319,59.0138,59.0228,4955.0
2017-08-14 14:45:00,65.4,65.42,65.35,65.37,7097.0,59.0228,59.0409,58.9777,58.9958,7097.0
2017-08-14 14:50:00,65.36,65.37,65.3,65.37,9877.0,58.9867,58.9958,58.9326,58.9958,9877.0
2017-08-14 14:55:00,65.37,65.41,65.36,65.39,10210.0,58.9958,59.0319,58.9867,59.0138,10210.0
2017-08-14 15:00:00,65.38,65.39,65.34,65.34,6209.0,59.0048,59.0138,58.9687,58.9687,6209.0
2017-08-14 15:05:00,65.35,65.37,65.35,65.37,4233.0,58.9777,58.9958,58.9777,58.9958,4233.0
2017-08-14 15:10:00,65.36,65.4,65.35,65.4,10813.0,58.9867,59.0228,58.9777,59.0228,10813.0
2017-08-14 15:15:00,65.4,65.41,65.38,65.4,12268.0,59.0228,59.0319,59.0048,59.0228,12268.0
2017-08-14 15:20:00,65.41,65.46,65.4,65.45,65015.0,59.0319,59.077,59.0228,59.068,65015.0
2017-08-14 15:25:00,65.45,65.5,65.45,65.5,10467.0,59.068,59.1131,59.068,59.1131,10467.0
2017-08-14 15:30:00,65.49,65.5,65.43,65.44,51986.0,59.1041,59.1131,59.0499,59.0589,51986.0
2017-08-14 15:35:00,65.43,65.43,65.38,65.39,9915.0,59.0499,59.0499,59.0048,59.0138,9915.0
2017-08-14 15:40:00,65.38,65.42,65.38,65.39,16790.0,59.0048,59.0409,59.0048,59.0138,16790.0
2017-08-14 15:45:00,65.39,65.43,65.38,65.4,25351.0,59.0138,59.0499,59.0048,59.0228,25351.0
2017-08-14 15:50:00,65.4,65.47,65.39,65.44,43345.0,59.0228,59.086,59.0138,59.0589,43345.0
2017-08-14 15:55:00,65.44,65.47,65.36,65.38,88141.0,59.0589,59.086,58.9867,59.0048,88141.0
2017-08-15 09:30:00,65.66,65.97,65.66,65.75,27911.0,59.2575,59.5373,59.2575,59.3387,27911.0
2017-08-15 09:35:00,65.75,65.78,65.68,65.72,6895.0,59.3387,59.3658,59.2755,59.3116,6895.0
2017-08-15 09:40:00,65.7,65.71,65.64,65.65,4722.0,59.2936,59.3026,59.2394,59.2485,4722.0
2017-08-15 09:45:00,65.68,65.7,65.6,65.7,34698.0,59.2755,59.2936,59.2033,59.2936,34698.0
2017-08-15 09:50:00,65.71,65.73,65.7,65.71,1426.0,59.3026,59.3207,59.2936,59.3026,1426.0
2017-08-15 09:55:00,65.72,65.79,65.7,65.74,7000.0,59.3116,59.3748,59.2936,59.3297,7000.0
2017-08-15 10:00:00,65.77,65.79,65.73,65.73,12631.0,59.3568,59.3748,59.3207,59.3207,12631.0
2017-08-15 10:05:00,65.72,65.78,65.7,65.74,8595.0,59.3116,59.3658,59.2936,59.3297,8595.0
2017-08-15 10:10:00,65.71,65.74,65.68,65.7,8262.0,59.3026,59.3297,59.2755,59.2936,8262.0
2017-08-15 10:15:00,65.69,65.7,65.66,65.69,8190.0,59.2846,59.2936,59.2575,59.2846,8190.0
2017-08-15 10:20:00,65.7,65.73,65.64,65.7,11260.0,59.2936,59.3207,59.2394,59.2936,11260.0
2017-08-15 10:25:00,65.72,65.75,65.69,65.73,61200.0,59.3116,59.3387,59.2846,59.3207,61200.0
2017-08-15 10:30:00,65.73,65.74,65.64,65.72,34759.0,59.3207,59.3297,59.2394,59.3116,34759.0
2017-08-15 10:35:00,65.7,65.76,65.7,65.74,42587.0,59.2936,59.3477,59.2936,59.3297,42587.0
2017-08-15 10:40:00,65.74,65.76,65.73,65.74,13305.0,59.3297,59.3477,59.3207,59.3297,13305.0
2017-08-15 10:45:00,65.74,65.75,65.72,65.73,9396.0,59.3297,59.3387,59.3116,59.3207,9396.0
2017-08-15 10:50:00,65.73,65.73,65.63,65.65,9919.0,59.3207,59.3207,59.2304,59.2485,9919.0
2017-08-15 10:55:00,65.65,65.69,65.63,65.67,19103.0,59.2485,59.2846,59.2304,59.2665,19103.0
2017-08-15 11:00:00,65.68,65.72,65.67,65.69,29299.0,59.2755,59.3116,59.2665,59.2846,29299.0
2017-08-15 11:05:00,65.69,65.72,65.67,65.72,10359.0,59.2846,59.3116,59.2665,59.3116,10359.0
2017-08-15 11:10:00,65.72,65.79,65.71,65.78,59650.0,59.3116,59.3748,59.3026,59.3658,59650.0
2017-08-15 11:15:00,65.79,65.81,65.78,65.81,4702.0,59.3748,59.3929,59.3658,59.3929,4702.0
2017-08-15 11:20:00,65.81,65.84,65.8,65.82,8275.0,59.3929,59.4199,59.3838,59.4019,8275.0
2017-08-15 11:25:00,65.81,65.86,65.81,65.86,49414.0,59.3929,59.438,59.3929,59.438,49414.0
2017-08-15 11:30:00,65.87,65.9,65.86,65.9,5951.0,59.447,59.4741,59.438,59.4741,5951.0
2017-08-15 11:35:00,65.91,65.93,65.86,65.87,15076.0,59.4831,59.5012,59.438,59.447,15076.0
2017-08-15 11:40:00,65.87,65.98,65.86,65.98,15194.0,59.447,59.5463,59.438,59.5463,15194.0
2017-08-15 11:45:00,65.98,65.99,65.93,65.95,13416.0,59.5463,59.5553,59.5012,59.5192,13416.0
2017-08-15 11:50:00,65.95,65.97,65.92,65.92,17234.0,59.5192,59.5373,59.4921,59.4921,17234.0
2017-08-15 11:55:00,65.94,65.95,65.93,65.95,5167.0,59.5102,59.5192,59.5012,59.5192,5167.0
2017-08-15 12:00:00,65.95,65.95,65.9,65.93,12110.0,59.5192,59.5192,59.4741,59.5012,12110.0
2017-08-15 12:05:00,65.92,65.97,65.92,65.96,8546.0,59.4921,59.5373,59.4921,59.5282,8546.0
2017-08-15 12:10:00,65.96,65.96,65.93,65.94,8729.0,59.5282,59.5282,59.5012,59.5102,8729.0
2017-08-15 12:15:00,65.93,65.94,65.91,65.94,31033.0,59.5012,59.5102,59.4831,59.5102,31033.0
2017-08-15 12:20:00,65.94,65.96,65.94,65.95,6655.0,59.5102,59.5282,59.5102,59.5192,6655.0
2017-08-15 12:25:00,65.95,65.97,65.95,65.97,5000.0,59.5192,59.5373,59.5192,59.5373,5000.0
2017-08-15 12:30:00,65.96,65.97,65.95,65.96,4055.0,59.5282,59.5373,59.5192,59.5282,4055.0
2017-08-15 12:35:00,65.95,65.97,65.95,65.97,2837.0,59.5192,59.5373,59.5192,59.5373,2837.0
2017-08-15 12:40:00,65.96,66.1,65.96,66.1,19649.0,59.5282,59.6546,59.5282,59.6546,19649.0
2017-08-15 12:45:00,66.09,66.1,66.08,66.09,3851.0,59.6456,59.6546,59.6365,59.6456,3851.0
2017-08-15 12:50:00,66.09,66.1,66.09,66.09,2425.0,59.6456,59.6546,59.6456,59.6456,2425.0
2017-08-15 12:55:00,66.1,66.13,66.08,66.12,15259.0,59.6546,59.6817,59.6365,59.6726,15259.0
2017-08-15 13:00:00,66.12,66.12,66.07,66.09,22537.0,59.6726,59.6726,59.6275,59.6456,22537.0
2017-08-15 13:05:00,66.08,66.09,66.07,66.09,21890.0,59.6365,59.6456,59.6275,59.6456,21890.0
2017-08-15 13:10:00,66.09,66.12,66.07,66.1,27000.0,59.6456,59.6726,59.6275,59.6546,27000.0
2017-08-15 13:15:00,66.1,66.12,66.09,66.11,6533.0,59.6546,59.6726,59.6456,59.6636,6533.0
2017-08-15 13:20:00,66.11,66.19,66.09,66.1,19098.0,59.6636,59.7358,59.6456,59.6546,19098.0
2017-08-15 13:25:00,66.1,66.12,66.06,66.11,14361.0,59.6546,59.6726,59.6185,59.6636,14361.0
2017-08-15 13:30:00,66.11,66.11,66.08,66.09,6100.0,59.6636,59.6636,59.6365,59.6456,6100.0
2017-08-15 13:35:00,66.09,66.1,66.07,66.09,6171.0,59.6456,59.6546,59.6275,59.6456,6171.0
2017-08-15 13:40:00,66.1,66.1,66.07,66.07,4839.0,59.6546,59.6546,59.6275,59.6275,4839.0
2017-08-15 13:45:00,66.08,66.13,66.08,66.12,11365.0,59.6365,59.6817,59.6365,59.6726,11365.0
2017-08-15 13:50:00,66.13,66.14,66.13,66.14,3368.0,59.6817,59.6907,59.6817,59.6907,3368.0
2017-08-15 13:55:00,66.14,66.17,66.1,66.17,15882.0,59.6907,59.7178,59.6546,59.7178,15882.0
2017-08-15 14:00:00,66.16,66.19,66.16,66.18,11208.0,59.7087,59.7358,59.7087,59.7268,11208.0
2017-08-15 14:05:00,66.17,66.21,66.16,66.19,9787.0,59.7178,59.7539,59.7087,59.7358,9787.0
2017-08-15 14:10:00,66.19,66.24,66.18,66.23,6303.0,59.7358,59.7809,59.7268,59.7719,6303.0
2017-08-15 14:15:00,66.23,66.24,66.21,66.24,4544.0,59.7719,59.7809,59.7539,59.7809,4544.0
2017-08-15 14:20:00,66.23,66.24,66.22,66.23,5507.0,59.7719,59.7809,59.7629,59.7719,5507.0
2017-08-15 14:25:00,66.23,66.24,66.22,66.23,7962.0,59.7719,59.7809,59.7629,59.7719,7962.0
2017-08-15 14:30:00,66.23,66.23,66.18,66.18,7451.0,59.7719,59.7719,59.7268,59.7268,7451.0
2017-08-15 14:35:00,66.18,66.2,66.18,66.2,8140.0,59.7268,59.7448,59.7268,59.7448,8140.0
2017-08-15 14:40:00,66.2,66.2,66.18,66.2,6766.0,59.7448,59.7448,59.7268,59.7448,6766.0
2017-08-15 14:45:00,66.2,66.2,66.17,66.17,5678.0,59.7448,59.7448,59.7178,59.7178,5678.0
2017-08-15 14:50:00,66.18,66.19,66.17,66.19,6400.0,59.7268,59.7358,59.7178,59.7358,6400.0
2017-08-15 14:55:00,66.18,66.19,66.17,66.18,6292.0,59.7268,59.7358,59.7178,59.7268,6292.0
2017-08-15 15:00:00,66.19,66.19,66.16,66.16,6621.0,59.7358,59.7358,59.7087,59.7087,6621.0
2017-08-15 15:05:00,66.16,66.18,66.15,66.17,9664.0,59.7087,59.7268,59.6997,59.7178,9664.0
2017-08-15 15:10:00,66.19,66.19,66.15,66.18,8337.0,59.7358,59.7358,59.6997,59.7268,8337.0
2017-08-15 15:15:00,66.17,66.18,66.16,66.17,6883.0,59.7178,59.7268,59.7087,59.7178,6883.0
2017-08-15 15:20:00,66.17,66.2,66.17,66.19,10482.0,59.7178,59.7448,59.7178,59.7358,10482.0
2017-08-15 15:25:00,66.2,66.21,66.15,66.16,12761.0,59.7448,59.7539,59.6997,59.7087,12761.0
2017-08-15 15:30:00,66.16,66.16,66.08,66.08,17360.0,59.7087,59.7087,59.6365,59.6365,17360.0
2017-08-15 15:35:00,66.08,66.09,66.06,66.08,14934.0,59.6365,59.6456,59.6185,59.6365,14934.0
2017-08-15 15:40:00,66.09,66.09,66.05,66.07,21477.0,59.6456,59.6456,59.6095,59.6275,21477.0
2017-08-15 15:45:00,66.06,66.07,66.03,66.04,20343.0,59.6185,59.6275,59.5914,59.6004,20343.0
2017-08-15 15:50:00,66.03,66.03,65.97,65.98,40780.0,59.5914,59.5914,59.5373,59.5463,40780.0
2017-08-15 15:55:00,65.99,65.99,65.86,65.88,132149.0,59.5553,59.5553,59.438,59.456,132149.0
2017-08-16 09:30:00,65.97,66.14,65.89,65.89,19191.0,59.5373,59.6907,59.4651,59.4651,19191.0
2017-08-16 09:35:00,65.94,66.1,65.9,66.06,15575.0,59.5102,59.6546,59.4741,59.6185,15575.0
2017-08-16 09:40:00,66.06,66.08,65.99,66.07,7218.0,59.6185,59.6365,59.5553,59.6275,7218.0
2017-08-16 09:45:00,66.09,66.2,66.08,66.17,8489.0,59.6456,59.7448,59.6365,59.7178,8489.0
2017-08-16 09:50:00,66.17,66.18,66.13,66.13,3558.0,59.7178,59.7268,59.6817,59.6817,3558.0
2017-08-16 09:55:00,66.15,66.17,66.08,66.08,7624.0,59.6997,59.7178,59.6365,59.6365,7624.0
2017-08-16 10:00:00,66.07,66.16,66.06,66.15,10050.0,59.6275,59.7087,59.6185,59.6997,10050.0
2017-08-16 10:05:00,66.15,66.25,66.14,66.15,11130.0,59.6997,59.79,59.6907,59.6997,11130.0
2017-08-16 10:10:00,66.14,66.18,66.14,66.17,9706.0,59.6907,59.7268,59.6907,59.7178,9706.0
2017-08-16 10:15:00,66.18,66.3,66.17,66.3,10594.0,59.7268,59.8351,59.7178,59.8351,10594.0
2017-08-16 10:20:00,66.3,66.34,66.25,66.34,6673.0,59.8351,59.8712,59.79,59.8712,6673.0
2017-08-16 10:25:00,66.35,66.38,66.33,66.37,11467.0,59.8802,59.9073,59.8622,59.8983,11467.0
2017-08-16 10:30:00,66.37,66.38,66.33,66.38,6242.0,59.8983,59.9073,59.8622,59.9073,6242.0
2017-08-16 10:35:00,66.38,66.42,66.32,66.41,18056.0,59.9073,59.9434,59.8531,59.9344,18056.0
2017-08-16 10:40:00,66.42,66.43,66.38,66.38,9081.0,59.9434,59.9524,59.9073,59.9073,9081.0
2017-08-16 10:45:00,66.38,66.39,66.31,66.34,17706.0,59.9073,59.9163,59.8441,59.8712,17706.0
2017-08-16 10:50:00,66.34,66.39,66.34,66.38,7666.0,59.8712,59.9163,59.8712,59.9073,7666.0
2017-08-16 10:55:00,66.36,66.38,66.34,66.36,5843.0,59.8892,59.9073,59.8712,59.8892,5843.0
2017-08-16 11:00:00,66.36,66.36,66.25,66.26,7580.0,59.8892,59.8892,59.79,59.799,7580.0
2017-08-16 11:05:00,66.25,66.27,66.23,66.25,11254.0,59.79,59.808,59.7719,59.79,11254.0
2017-08-16 11:10:00,66.25,66.33,66.25,66.26,19166.0,59.79,59.8622,59.79,59.799,19166.0
2017-08-16 11:15:00,66.26,66.26,66.2,66.23,9781.0,59.799,59.799,59.7448,59.7719,9781.0
2017-08-16 11:20:00,66.23,66.25,66.22,66.25,10812.0,59.7719,59.79,59.7629,59.79,10812.0
2017-08-16 11:25:00,66.25,66.25,66.2,66.21,5562.0,59.79,59.79,59.7448,59.7539,5562.0
2017-08-16 11:30:00,66.2,66.23,66.18,66.23,11039.0,59.7448,59.7719,59.7268,59.7719,11039.0
2017-08-16 11:35:00,66.23,66.26,66.23,66.26,5240.0,59.7719,59.799,59.7719,59.799,5240.0
2017-08-16 11:40:00,66.25,66.27,66.23,66.25,9302.0,59.79,59.808,59.7719,59.79,9302.0
2017-08-16 11:45:00,66.25,66.25,66.22,66.23,19306.0,59.79,59.79,59.7629,59.7719,19306.0
2017-08-16 11:50:00,66.23,66.28,66.22,66.26,7250.0,59.7719,59.817,59.7629,59.799,7250.0
2017-08-16 11:55:00,66.26,66.27,66.23,66.26,4483.0,59.799,59.808,59.7719,59.799,4483.0
2017-08-16 12:00:00,66.26,66.27,66.24,66.27,4104.0,59.799,59.808,59.7809,59.808,4104.0
2017-08-16 12:05:00,66.28,66.29,66.25,66.29,4270.0,59.817,59.8261,59.79,59.8261,4270.0
2017-08-16 12:10:00,66.29,66.34,66.28,66.34,5791.0,59.8261,59.8712,59.817,59.8712,5791.0
2017-08-16 12:15:00,66.34,66.37,66.33,66.36,10630.0,59.8712,59.8983,59.8622,59.8892,10630.0
2017-08-16 12:20:00,66.35,66.37,66.33,66.33,4916.0,59.8802,59.8983,59.8622,59.8622,4916.0
2017-08-16 12:25:00,66.34,66.36,66.31,66.33,7225.0,59.8712,59.8892,59.8441,59.8622,7225.0
2017-08-16 12:30:00,66.33,66.37,66.32,66.37,10939.0,59.8622,59.8983,59.8531,59.8983,10939.0
2017-08-16 12:35:00,66.37,66.39,66.37,66.38,4605.0,59.8983,59.9163,59.8983,59.9073,4605.0
2017-08-16 12:40:00,66.38,66.39,66.36,66.39,12236.0,59.9073,59.9163,59.8892,59.9163,12236.0
2017-08-16 12:45:00,66.4,66.41,66.39,66.4,15405.0,59.9253,59.9344,59.9163,59.9253,15405.0
2017-08-16 12:50:00,66.41,66.42,66.4,66.42,17760.0,59.9344,59.9434,59.9253,59.9434,17760.0
2017-08-16 12:55:00,66.41,66.42,66.35,66.37,10578.0,59.9344,59.9434,59.8802,59.8983,10578.0
2017-08-16 13:00:00,66.38,66.4,66.37,66.4,4434.0,59.9073,59.9253,59.8983,59.9253,4434.0
2017-08-16 13:05:00,66.4,66.42,66.37,66.42,10370.0,59.9253,59.9434,59.8983,59.9434,10370.0
2017-08-16 13:10:00,66.42,66.43,66.29,66.3,17057.0,59.9434,59.9524,59.8261,59.8351,17057.0
2017-08-16 13:15:00,66.31,66.35,66.3,66.31,5904.0,59.8441,59.8802,59.8351,59.8441,5904.0
2017-08-16 13:20:00,66.31,66.39,66.31,66.37,15837.0,59.8441,59.9163,59.8441,59.8983,15837.0
2017-08-16 13:25:00,66.38,66.39,66.34,66.38,24317.0,59.9073,59.9163,59.8712,59.9073,24317.0
2017-08-16 13:30:00,66.38,66.38,66.3,66.36,30424.0,59.9073,59.9073,59.8351,59.8892,30424.0
2017-08-16 13:35:00,66.36,66.37,66.3,66.34,18541.0,59.8892,59.8983,59.8351,59.8712,18541.0
2017-08-16 13:40:00,66.34,66.36,66.32,66.35,10048.0,59.8712,59.8892,59.8531,59.8802,10048.0
2017-08-16 13:45:00,66.34,66.35,66.3,66.3,12148.0,59.8712,59.8802,59.8351,59.8351,12148.0
2017-08-16 13:50:00,66.32,66.34,66.3,66.33,16155.0,59.8531,59.8712,59.8351,59.8622,16155.0
2017-08-16 13:55:00,66.3,66.36,66.3,66.35,15329.0,59.8351,59.8892,59.8351,59.8802,15329.0
2017-08-16 14:00:00,66.35,66.35,66.27,66.3,4721.0,59.8802,59.8802,59.808,59.8351,4721.0
2017-08-16 14:05:00,66.3,66.33,66.29,66.33,15956.0,59.8351,59.8622,59.8261,59.8622,15956.0
2017-08-16 14:10:00,66.34,66.34,66.24,66.26,5004.0,59.8712,59.8712,59.7809,59.799,5004.0
2017-08-16 14:15:00,66.26,66.27,66.14,66.15,16291.0,59.799,59.808,59.6907,59.6997,16291.0
2017-08-16 14:20:00,66.14,66.18,66.06,66.08,9681.0,59.6907,59.7268,59.6185,59.6365,9681.0
2017-08-16 14:25:00,66.08,66.14,66.08,66.11,9859.0,59.6365,59.6907,59.6365,59.6636,9859.0
2017-08-16 14:30:00,66.11,66.11,66.06,66.08,7968.0,59.6636,59.6636,59.6185,59.6365,7968.0
2017-08-16 14:35:00,66.08,66.14,66.05,66.11,10832.0,59.6365,59.6907,59.6095,59.6636,10832.0
2017-08-16 14:40:00,66.1,66.13,66.08,66.09,10323.0,59.6546,59.6817,59.6365,59.6456,10323.0
2017-08-16 14:45:00,66.09,66.15,66.09,66.15,7064.0,59.6456,59.6997,59.6456,59.6997,7064.0
2017-08-16 14:50:00,66.15,66.17,66.13,66.13,7956.0,59.6997,59.7178,59.6817,59.6817,7956.0
2017-08-16 14:55:00,66.14,66.16,66.11,66.11,7537.0,59.6907,59.7087,59.6636,59.6636,7537.0
2017-08-16 15:00:00,66.11,66.14,66.11,66.13,6790.0,59.6636,59.6907,59.6636,59.6817,6790.0
2017-08-16 15:05:00,66.12,66.15,66.12,66.13,15550.0,59.6726,59.6997,59.6726,59.6817,15550.0
2017-08-16 15:10:00,66.13,66.15,66.11,66.14,10751.0,59.6817,59.6997,59.6636,59.6907,10751.0
2017-08-16 15:15:00,66.14,66.15,66.1,66.14,34567.0,59.6907,59.6997,59.6546,59.6907,34567.0
2017-08-16 15:20:00,66.13,66.25,66.11,66.25,69169.0,59.6817,59.79,59.6636,59.79,69169.0
2017-08-16 15:25:00,66.25,66.3,66.2,66.2,53109.0,59.79,59.8351,59.7448,59.7448,53109.0
2017-08-16 15:30:00,66.2,66.22,66.13,66.14,29404.0,59.7448,59.7629,59.6817,59.6907,29404.0
2017-08-16 15:35:00,66.14,66.15,66.03,66.05,21372.0,59.6907,59.6997,59.5914,59.6095,21372.0
2017-08-16 15:40:00,66.04,66.05,66.02,66.03,26612.0,59.6004,59.6095,59.5824,59.5914,26612.0
2017-08-16 15:45:00,66.02,66.04,66.01,66.02,34442.0,59.5824,59.6004,59.5734,59.5824,34442.0
2017-08-16 15:50:00,66.02,66.04,66.01,66.02,36253.0,59.5824,59.6004,59.5734,59.5824,36253.0
2017-08-16 15:55:00,66.02,66.06,65.98,66.05,72001.0,59.5824,59.6185,59.5463,59.6095,72001.0
2017-08-17 09:30:00,66.09,66.32,66.09,66.25,20574.0,59.6456,59.8531,59.6456,59.79,20574.0
2017-08-17 09:35:00,66.22,66.22,66.1,66.12,6669.0,59.7629,59.7629,59.6546,59.6726,6669.0
2017-08-17 09:40:00,66.14,66.23,66.14,66.2,6537.0,59.6907,59.7719,59.6907,59.7448,6537.0
2017-08-17 09:45:00,66.21,66.21,66.13,66.18,7559.0,59.7539,59.7539,59.6817,59.7268,7559.0
2017-08-17 09:50:00,66.2,66.26,66.18,66.26,10143.0,59.7448,59.799,59.7268,59.799,10143.0
2017-08-17 09:55:00,66.25,66.31,66.17,66.18,15573.0,59.79,59.8441,59.7178,59.7268,15573.0
2017-08-17 10:00:00,66.18,66.19,66.08,66.12,7838.0,59.7268,59.7358,59.6365,59.6726,7838.0
2017-08-17 10:05:00,66.1,66.17,66.1,66.13,4885.0,59.6546,59.7178,59.6546,59.6817,4885.0
2017-08-17 10:10:00,66.14,66.14,66.04,66.06,8480.0,59.6907,59.6907,59.6004,59.6185,8480.0
2017-08-17 10:15:00,66.05,66.09,66.02,66.03,3570.0,59.6095,59.6456,59.5824,59.5914,3570.0
2017-08-17 10:20:00,66.01,66.03,65.96,66.02,6370.0,59.5734,59.5914,59.5282,59.5824,6370.0
2017-08-17 10:25:00,66.0,66.03,65.97,66.0,5129.0,59.5643,59.5914,59.5373,59.5643,5129.0
2017-08-17 10:30:00,66.01,66.1,66.0,66.07,23190.0,59.5734,59.6546,59.5643,59.6275,23190.0
2017-08-17 10:35:00,66.05,66.08,66.03,66.05,4700.0,59.6095,59.6365,59.5914,59.6095,4700.0
2017-08-17 10:40:00,66.06,66.07,65.97,66.0,11190.0,59.6185,59.6275,59.5373,59.5643,11190.0
2017-08-17 10:45:00,65.99,66.05,65.99,66.05,26960.0,59.5553,59.6095,59.5553,59.6095,26960.0
2017-08-17 10:50:00,66.04,66.05,65.95,66.01,10349.0,59.6004,59.6095,59.5192,59.5734,10349.0
2017-08-17 10:55:00,66.01,66.02,65.92,65.92,8066.0,59.5734,59.5824,59.4921,59.4921,8066.0
2017-08-17 11:00:00,65.92,66.02,65.92,66.02,7150.0,59.4921,59.5824,59.4921,59.5824,7150.0
2017-08-17 11:05:00,66.01,66.04,66.0,66.04,6339.0,59.5734,59.6004,59.5643,59.6004,6339.0
2017-08-17 11:10:00,66.05,66.05,65.99,66.01,9751.0,59.6095,59.6095,59.5553,59.5734,9751.0
2017-08-17 11:15:00,66.02,66.1,66.0,66.06,13856.0,59.5824,59.6546,59.5643,59.6185,13856.0
2017-08-17 11:20:00,66.07,66.08,66.02,66.05,4222.0,59.6275,59.6365,59.5824,59.6095,4222.0
2017-08-17 11:25:00,66.06,66.07,65.98,65.98,11601.0,59.6185,59.6275,59.5463,59.5463,11601.0
2017-08-17 11:30:00,65.98,65.99,65.91,65.93,5514.0,59.5463,59.5553,59.4831,59.5012,5514.0
2017-08-17 11:35:00,65.93,65.93,65.84,65.86,14260.0,59.5012,59.5012,59.4199,59.438,14260.0
2017-08-17 11:40:00,65.85,65.86,65.81,65.82,9060.0,59.429,59.438,59.3929,59.4019,9060.0
2017-08-17 11:45:00,65.83,65.86,65.73,65.76,5487.0,59.4109,59.438,59.3207,59.3477,5487.0
2017-08-17 11:50:00,65.76,65.8,65.75,65.8,8077.0,59.3477,59.3838,59.3387,59.3838,8077.0
2017-08-17 11:55:00,65.8,65.83,65.77,65.81,6203.0,59.3838,59.4109,59.3568,59.3929,6203.0
2017-08-17 12:00:00,65.82,65.84,65.8,65.84,5365.0,59.4019,59.4199,59.3838,59.4199,5365.0
2017-08-17 12:05:00,65.84,65.84,65.74,65.74,10888.0,59.4199,59.4199,59.3297,59.3297,10888.0
2017-08-17 12:10:00,65.73,65.75,65.71,65.74,7518.0,59.3207,59.3387,59.3026,59.3297,7518.0
2017-08-17 12:15:00,65.75,65.78,65.71,65.77,7325.0,59.3387,59.3658,59.3026,59.3568,7325.0
2017-08-17 12:20:00,65.75,65.79,65.74,65.78,5538.0,59.3387,59.3748,59.3297,59.3658,5538.0
2017-08-17 12:25:00,65.78,65.78,65.71,65.74,18028.0,59.3658,59.3658,59.3026,59.3297,18028.0
2017-08-17 12:30:00,65.75,65.76,65.69,65.73,15726.0,59.3387,59.3477,59.2846,59.3207,15726.0
2017-08-17 12:35:00,65.72,65.76,65.72,65.74,5694.0,59.3116,59.3477,59.3116,59.3297,5694.0
2017-08-17 12:40:00,65.75,65.77,65.74,65.75,5541.0,59.3387,59.3568,59.3297,59.3387,5541.0
2017-08-17 12:45:00,65.74,65.76,65.73,65.76,4759.0,59.3297,59.3477,59.3207,59.3477,4759.0
2017-08-17 12:50:00,65.76,65.76,65.69,65.7,5223.0,59.3477,59.3477,59.2846,59.2936,5223.0
2017-08-17 12:55:00,65.7,65.7,65.62,65.67,5346.0,59.2936,59.2936,59.2214,59.2665,5346.0
2017-08-17 13:00:00,65.66,65.66,65.58,65.6,7204.0,59.2575,59.2575,59.1853,59.2033,7204.0
2017-08-17 13:05:00,65.6,65.69,65.6,65.68,5862.0,59.2033,59.2846,59.2033,59.2755,5862.0
2017-08-17 13:10:00,65.67,65.68,65.62,65.63,13088.0,59.2665,59.2755,59.2214,59.2304,13088.0
2017-08-17 13:15:00,65.63,65.63,65.56,65.63,20119.0,59.2304,59.2304,59.1672,59.2304,20119.0
2017-08-17 13:20:00,65.63,65.64,65.61,65.62,13264.0,59.2304,59.2394,59.2124,59.2214,13264.0
2017-08-17 13:25:00,65.62,65.63,65.61,65.62,16983.0,59.2214,59.2304,59.2124,59.2214,16983.0
2017-08-17 13:30:00,65.61,65.67,65.61,65.65,7210.0,59.2124,59.2665,59.2124,59.2485,7210.0
2017-08-17 13:35:00,65.65,65.72,65.65,65.7,4475.0,59.2485,59.3116,59.2485,59.2936,4475.0
2017-08-17 13:40:00,65.71,65.72,65.62,65.62,18777.0,59.3026,59.3116,59.2214,59.2214,18777.0
2017-08-17 13:45:00,65.63,65.63,65.56,65.57,11998.0,59.2304,59.2304,59.1672,59.1763,11998.0
2017-08-17 13:50:00,65.56,65.58,65.53,65.58,11600.0,59.1672,59.1853,59.1402,59.1853,11600.0
2017-08-17 13:55:00,65.59,65.62,65.57,65.62,9874.0,59.1943,59.2214,59.1763,59.2214,9874.0
2017-08-17 14:00:00,65.62,65.63,65.55,65.56,9459.0,59.2214,59.2304,59.1582,59.1672,9459.0
2017-08-17 14:05:00,65.56,65.61,65.56,65.6,9171.0,59.1672,59.2124,59.1672,59.2033,9171.0
2017-08-17 14:10:00,65.61,65.62,65.59,65.59,14769.0,59.2124,59.2214,59.1943,59.1943,14769.0
2017-08-17 14:15:00,65.59,65.59,65.5,65.54,14703.0,59.1943,59.1943,59.1131,59.1492,14703.0
2017-08-17 14:20:00,65.54,65.61,65.54,65.59,7956.0,59.1492,59.2124,59.1492,59.1943,7956.0
2017-08-17 14:25:00,65.6,65.61,65.54,65.58,12730.0,59.2033,59.2124,59.1492,59.1853,12730.0
2017-08-17 14:30:00,65.58,65.6,65.56,65.58,6369.0,59.1853,59.2033,59.1672,59.1853,6369.0
2017-08-17 14:35:00,65.58,65.59,65.55,65.57,9525.0,59.1853,59.1943,59.1582,59.1763,9525.0
2017-08-17 14:40:00,65.56,65.58,65.52,65.57,28089.0,59.1672,59.1853,59.1311,59.1763,28089.0
2017-08-17 14:45:00,65.56,65.6,65.55,65.59,13085.0,59.1672,59.2033,59.1582,59.1943,13085.0
2017-08-17 14:50:00,65.59,65.61,65.53,65.58,20140.0,59.1943,59.2124,59.1402,59.1853,20140.0
2017-08-17 14:55:00,65.58,65.61,65.57,65.6,14523.0,59.1853,59.2124,59.1763,59.2033,14523.0
2017-08-17 15:00:00,65.6,65.6,65.51,65.55,17371.0,59.2033,59.2033,59.1221,59.1582,17371.0
2017-08-17 15:05:00,65.55,65.55,65.49,65.51,19648.0,59.1582,59.1582,59.1041,59.1221,19648.0
2017-08-17 15:10:00,65.51,65.52,65.4,65.42,23521.0,59.1221,59.1311,59.0228,59.0409,23521.0
2017-08-17 15:15:00,65.42,65.45,65.37,65.39,27718.0,59.0409,59.068,58.9958,59.0138,27718.0
2017-08-17 15:20:00,65.38,65.4,65.32,65.33,25180.0,59.0048,59.0228,58.9506,58.9597,25180.0
2017-08-17 15:25:00,65.33,65.36,65.28,65.32,38232.0,58.9597,58.9867,58.9145,58.9506,38232.0
2017-08-17 15:30:00,65.32,65.38,65.3,65.38,31830.0,58.9506,59.0048,58.9326,59.0048,31830.0
2017-08-17 15:35:00,65.38,65.39,65.31,65.31,48308.0,59.0048,59.0138,58.9416,58.9416,48308.0
2017-08-17 15:40:00,65.31,65.32,65.27,65.29,51664.0,58.9416,58.9506,58.9055,58.9236,51664.0
2017-08-17 15:45:00,65.29,65.29,65.23,65.27,68258.0,58.9236,58.9236,58.8694,58.9055,68258.0
2017-08-17 15:50:00,65.26,65.27,65.19,65.22,80247.0,58.8965,58.9055,58.8333,58.8604,80247.0
2017-08-17 15:55:00,65.21,65.23,65.15,65.17,133004.0,58.8514,58.8694,58.7972,58.8153,133004.0
2017-08-18 09:30:00,64.98,65.08,64.88,64.9,158708.0,58.6438,58.734,58.5535,58.5716,158708.0
2017-08-18 09:35:00,64.91,64.97,64.74,64.77,11164.0,58.5806,58.6348,58.4272,58.4543,11164.0
2017-08-18 09:40:00,64.77,64.78,64.66,64.71,7436.0,58.4543,58.4633,58.355,58.4001,7436.0
2017-08-18 09:45:00,64.7,64.91,64.69,64.81,10559.0,58.3911,58.5806,58.3821,58.4904,10559.0
2017-08-18 09:50:00,64.86,64.97,64.86,64.97,10128.0,58.5355,58.6348,58.5355,58.6348,10128.0
2017-08-18 09:55:00,64.97,65.03,64.82,64.82,7447.0,58.6348,58.6889,58.4994,58.4994,7447.0
2017-08-18 10:00:00,64.82,64.97,64.82,64.97,15395.0,58.4994,58.6348,58.4994,58.6348,15395.0
2017-08-18 10:05:00,64.95,65.02,64.94,65.01,13367.0,58.6167,58.6799,58.6077,58.6709,13367.0
2017-08-18 10:10:00,65.0,65.0,64.97,64.98,8224.0,58.6618,58.6618,58.6348,58.6438,8224.0
2017-08-18 10:15:00,65.0,65.05,64.96,64.96,8639.0,58.6618,58.707,58.6257,58.6257,8639.0
2017-08-18 10:20:00,64.95,64.99,64.93,64.96,11268.0,58.6167,58.6528,58.5987,58.6257,11268.0
2017-08-18 10:25:00,64.97,64.99,64.84,64.86,9331.0,58.6348,58.6528,58.5174,58.5355,9331.0
2017-08-18 10:30:00,64.86,64.86,64.75,64.8,17830.0,58.5355,58.5355,58.4362,58.4813,17830.0
2017-08-18 10:35:00,64.81,64.82,64.75,64.81,8902.0,58.4904,58.4994,58.4362,58.4904,8902.0
2017-08-18 10:40:00,64.81,64.9,64.81,64.88,15083.0,58.4904,58.5716,58.4904,58.5535,15083.0
2017-08-18 10:45:00,64.87,64.87,64.74,64.75,6581.0,58.5445,58.5445,58.4272,58.4362,6581.0
2017-08-18 10:50:00,64.76,64.82,64.76,64.77,13399.0,58.4452,58.4994,58.4452,58.4543,13399.0
2017-08-18 10:55:00,64.77,64.86,64.77,64.82,19408.0,58.4543,58.5355,58.4543,58.4994,19408.0
2017-08-18 11:00:00,64.83,64.85,64.72,64.74,9639.0,58.5084,58.5265,58.4091,58.4272,9639.0
2017-08-18 11:05:00,64.72,64.72,64.62,64.64,13170.0,58.4091,58.4091,58.3189,58.3369,13170.0
2017-08-18 11:10:00,64.63,64.65,64.59,64.61,15715.0,58.3279,58.346,58.2918,58.3099,15715.0
2017-08-18 11:15:00,64.61,64.72,64.6,64.71,18024.0,58.3099,58.4091,58.3008,58.4001,18024.0
2017-08-18 11:20:00,64.73,64.78,64.7,64.73,10640.0,58.4182,58.4633,58.3911,58.4182,10640.0
2017-08-18 11:25:00,64.7,64.82,64.7,64.8,15602.0,58.3911,58.4994,58.3911,58.4813,15602.0
2017-08-18 11:30:00,64.8,64.83,64.8,64.81,8992.0,58.4813,58.5084,58.4813,58.4904,8992.0
2017-08-18 11:35:00,64.8,64.81,64.73,64.74,12231.0,58.4813,58.4904,58.4182,58.4272,12231.0
2017-08-18 11:40:00,64.74,64.77,64.72,64.77,15048.0,58.4272,58.4543,58.4091,58.4543,15048.0
2017-08-18 11:45:00,64.76,64.76,64.71,64.76,9744.0,58.4452,58.4452,58.4001,58.4452,9744.0
2017-08-18 11:50:00,64.75,64.86,64.75,64.81,11879.0,58.4362,58.5355,58.4362,58.4904,11879.0
2017-08-18 11:55:00,64.81,64.81,64.75,64.78,4696.0,58.4904,58.4904,58.4362,58.4633,4696.0
2017-08-18 12:00:00,64.77,64.77,64.69,64.69,12389.0,58.4543,58.4543,58.3821,58.3821,12389.0
2017-08-18 12:05:00,64.68,64.7,64.67,64.69,11502.0,58.373,58.3911,58.364,58.3821,11502.0
2017-08-18 12:10:00,64.69,64.69,64.65,64.65,13456.0,58.3821,58.3821,58.346,58.346,13456.0
2017-08-18 12:15:00,64.65,64.71,64.65,64.69,14845.0,58.346,58.4001,58.346,58.3821,14845.0
2017-08-18 12:20:00,64.68,64.68,64.63,64.63,13644.0,58.373,58.373,58.3279,58.3279,13644.0
2017-08-18 12:25:00,64.62,64.72,64.61,64.72,14752.0,58.3189,58.4091,58.3099,58.4091,14752.0
2017-08-18 12:30:00,64.72,64.79,64.71,64.78,11814.0,58.4091,58.4723,58.4001,58.4633,11814.0
2017-08-18 12:35:00,64.77,64.82,64.75,64.8,12761.0,58.4543,58.4994,58.4362,58.4813,12761.0
2017-08-18 12:40:00,64.8,64.98,64.78,64.91,12304.0,58.4813,58.6438,58.4633,58.5806,12304.0
2017-08-18 12:45:00,64.91,64.91,64.79,64.84,14420.0,58.5806,58.5806,58.4723,58.5174,14420.0
2017-08-18 12:50:00,64.84,64.88,64.81,64.87,9187.0,58.5174,58.5535,58.4904,58.5445,9187.0
2017-08-18 12:55:00,64.88,64.88,64.8,64.81,15200.0,58.5535,58.5535,58.4813,58.4904,15200.0
2017-08-18 13:00:00,64.79,64.83,64.75,64.76,13502.0,58.4723,58.5084,58.4362,58.4452,13502.0
2017-08-18 13:05:00,64.77,64.8,64.76,64.77,16500.0,58.4543,58.4813,58.4452,58.4543,16500.0
2017-08-18 13:10:00,64.77,64.84,64.77,64.79,10228.0,58.4543,58.5174,58.4543,58.4723,10228.0
2017-08-18 13:15:00,64.78,64.82,64.72,64.73,25870.0,58.4633,58.4994,58.4091,58.4182,25870.0
2017-08-18 13:20:00,64.74,64.74,64.7,64.7,6397.0,58.4272,58.4272,58.3911,58.3911,6397.0
2017-08-18 13:25:00,64.69,64.8,64.68,64.77,17305.0,58.3821,58.4813,58.373,58.4543,17305.0
2017-08-18 13:30:00,64.77,64.78,64.73,64.73,14923.0,58.4543,58.4633,58.4182,58.4182,14923.0
2017-08-18 13:35:00,64.72,64.72,64.63,64.63,9210.0,58.4091,58.4091,58.3279,58.3279,9210.0
2017-08-18 13:40:00,64.64,64.65,64.61,64.64,11387.0,58.3369,58.346,58.3099,58.3369,11387.0
2017-08-18 13:45:00,64.64,64.69,64.64,64.67,12516.0,58.3369,58.3821,58.3369,58.364,12516.0
2017-08-18 13:50:00,64.67,64.71,64.67,64.7,9099.0,58.364,58.4001,58.364,58.3911,9099.0
2017-08-18 13:55:00,64.7,64.7,64.61,64.61,22630.0,58.3911,58.3911,58.3099,58.3099,22630.0
2017-08-18 14:00:00,64.6,64.62,64.59,64.61,13395.0,58.3008,58.3189,58.2918,58.3099,13395.0
2017-08-18 14:05:00,64.62,64.67,64.61,64.65,23943.0,58.3189,58.364,58.3099,58.346,23943.0
2017-08-18 14:10:00,64.65,64.7,64.64,64.68,11857.0,58.346,58.3911,58.3369,58.373,11857.0
2017-08-18 14:15:00,64.67,64.68,64.63,64.64,9816.0,58.364,58.373,58.3279,58.3369,9816.0
2017-08-18 14:20:00,64.63,64.67,64.63,64.65,7197.0,58.3279,58.364,58.3279,58.346,7197.0
2017-08-18 14:25:00,64.66,64.69,64.64,64.64,7800.0,58.355,58.3821,58.3369,58.3369,7800.0
2017-08-18 14:30:00,64.63,64.69,64.62,64.66,12361.0,58.3279,58.3821,58.3189,58.355,12361.0
2017-08-18 14:35:00,64.66,64.7,64.64,64.65,9200.0,58.355,58.3911,58.3369,58.346,9200.0
2017-08-18 14:40:00,64.66,64.66,64.63,64.66,7403.0,58.355,58.355,58.3279,58.355,7403.0
2017-08-18 14:45:00,64.66,64.68,64.65,64.67,9805.0,58.355,58.373,58.346,58.364,9805.0
2017-08-18 14:50:00,64.68,64.69,64.64,64.66,9199.0,58.373,58.3821,58.3369,58.355,9199.0
2017-08-18 14:55:00,64.66,64.66,64.64,64.65,4400.0,58.355,58.355,58.3369,58.346,4400.0
2017-08-18 15:00:00,64.66,64.69,64.64,64.68,13044.0,58.355,58.3821,58.3369,58.373,13044.0
2017-08-18 15:05:00,64.67,64.74,64.67,64.7,17264.0,58.364,58.4272,58.364,58.3911,17264.0
2017-08-18 15:10:00,64.71,64.72,64.67,64.67,12125.0,58.4001,58.4091,58.364,58.364,12125.0
2017-08-18 15:15:00,64.68,64.69,64.62,64.64,21054.0,58.373,58.3821,58.3189,58.3369,21054.0
2017-08-18 15:20:00,64.62,64.65,64.57,64.6,22568.0,58.3189,58.346,58.2738,58.3008,22568.0
2017-08-18 15:25:00,64.6,64.65,64.6,64.63,19692.0,58.3008,58.346,58.3008,58.3279,19692.0
2017-08-18 15:30:00,64.64,64.64,64.59,64.63,21986.0,58.3369,58.3369,58.2918,58.3279,21986.0
2017-08-18 15:35:00,64.62,64.71,64.62,64.68,34670.0,58.3189,58.4001,58.3189,58.373,34670.0
2017-08-18 15:40:00,64.67,64.73,64.67,64.72,22959.0,58.364,58.4182,58.364,58.4091,22959.0
2017-08-18 15:45:00,64.71,64.72,64.64,64.65,54291.0,58.4001,58.4091,58.3369,58.346,54291.0
2017-08-18 15:50:00,64.64,64.65,64.58,64.61,61867.0,58.3369,58.346,58.2828,58.3099,61867.0
2017-08-18 15:55:00,64.6,64.63,64.57,64.59,150705.0,58.3008,58.3279,58.2738,58.2918,150705.0
2017-08-21 09:30:00,64.59,64.77,64.51,64.54,20698.0,58.2918,58.4543,58.2196,58.2467,20698.0
2017-08-21 09:35:00,64.5,64.55,64.36,64.36,11002.0,58.2106,58.2557,58.0842,58.0842,11002.0
2017-08-21 09:40:00,64.41,64.43,64.37,64.38,4600.0,58.1294,58.1474,58.0933,58.1023,4600.0
2017-08-21 09:45:00,64.39,64.39,64.28,64.31,50594.0,58.1113,58.1113,58.0121,58.0391,50594.0
2017-08-21 09:50:00,64.3,64.3,64.19,64.22,9470.0,58.0301,58.0301,57.9308,57.9579,9470.0
2017-08-21 09:55:00,64.21,64.21,64.09,64.17,13200.0,57.9489,57.9489,57.8406,57.9128,13200.0
2017-08-21 10:00:00,64.17,64.17,64.07,64.13,16885.0,57.9128,57.9128,57.8225,57.8767,16885.0
2017-08-21 10:05:00,64.16,64.21,64.12,64.21,7150.0,57.9038,57.9489,57.8677,57.9489,7150.0
2017-08-21 10:10:00,64.21,64.21,64.1,64.15,13302.0,57.9489,57.9489,57.8496,57.8947,13302.0
2017-08-21 10:15:00,64.17,64.22,64.14,64.2,14199.0,57.9128,57.9579,57.8857,57.9399,14199.0
2017-08-21 10:20:00,64.2,64.2,64.11,64.13,12049.0,57.9399,57.9399,57.8586,57.8767,12049.0
2017-08-21 10:25:00,64.12,64.21,64.12,64.16,6383.0,57.8677,57.9489,57.8677,57.9038,6383.0
2017-08-21 10:30:00,64.11,64.17,64.11,64.17,15823.0,57.8586,57.9128,57.8586,57.9128,15823.0
2017-08-21 10:35:00,64.17,64.31,64.16,64.31,8185.0,57.9128,58.0391,57.9038,58.0391,8185.0
2017-08-21 10:40:00,64.31,64.43,64.31,64.37,6665.0,58.0391,58.1474,58.0391,58.0933,6665.0
2017-08-21 10:45:00,64.35,64.36,64.3,64.3,13182.0,58.0752,58.0842,58.0301,58.0301,13182.0
2017-08-21 10:50:00,64.32,64.39,64.29,64.32,13615.0,58.0481,58.1113,58.0211,58.0481,13615.0
2017-08-21 10:55:00,64.33,64.4,64.32,64.39,6975.0,58.0572,58.1203,58.0481,58.1113,6975.0
2017-08-21 11:00:00,64.4,64.42,64.34,64.36,13827.0,58.1203,58.1384,58.0662,58.0842,13827.0
2017-08-21 11:05:00,64.37,64.41,64.35,64.39,10595.0,58.0933,58.1294,58.0752,58.1113,10595.0
2017-08-21 11:10:00,64.4,64.49,64.4,64.46,9200.0,58.1203,58.2016,58.1203,58.1745,9200.0
2017-08-21 11:15:00,64.46,64.46,64.4,64.42,14749.0,58.1745,58.1745,58.1203,58.1384,14749.0
2017-08-21 11:20:00,64.44,64.44,64.38,64.41,8400.0,58.1564,58.1564,58.1023,58.1294,8400.0
2017-08-21 11:25:00,64.42,64.45,64.41,64.44,8552.0,58.1384,58.1655,58.1294,58.1564,8552.0
2017-08-21 11:30:00,64.44,64.46,64.43,64.43,8388.0,58.1564,58.1745,58.1474,58.1474,8388.0
2017-08-21 11:35:00,64.44,64.45,64.39,64.42,9556.0,58.1564,58.1655,58.1113,58.1384,9556.0
2017-08-21 11:40:00,64.44,64.47,64.43,64.46,6447.0,58.1564,58.1835,58.1474,58.1745,6447.0
2017-08-21 11:45:00,64.47,64.54,64.46,64.51,9621.0,58.1835,58.2467,58.1745,58.2196,9621.0
2017-08-21 11:50:00,64.51,64.51,64.45,64.47,6641.0,58.2196,58.2196,58.1655,58.1835,6641.0
2017-08-21 11:55:00,64.47,64.49,64.45,64.46,9112.0,58.1835,58.2016,58.1655,58.1745,9112.0
2017-08-21 12:00:00,64.47,64.48,64.28,64.28,26358.0,58.1835,58.1925,58.0121,58.0121,26358.0
2017-08-21 12:05:00,64.28,64.42,64.26,64.42,15902.0,58.0121,58.1384,57.994,58.1384,15902.0
2017-08-21 12:10:00,64.42,64.43,64.39,64.39,4959.0,58.1384,58.1474,58.1113,58.1113,4959.0
2017-08-21 12:15:00,64.38,64.39,64.37,64.39,5260.0,58.1023,58.1113,58.0933,58.1113,5260.0
2017-08-21 12:20:00,64.38,64.41,64.35,64.38,9980.0,58.1023,58.1294,58.0752,58.1023,9980.0
2017-08-21 12:25:00,64.4,64.44,64.4,64.42,11050.0,58.1203,58.1564,58.1203,58.1384,11050.0
2017-08-21 12:30:00,64.41,64.48,64.41,64.48,5528.0,58.1294,58.1925,58.1294,58.1925,5528.0
2017-08-21 12:35:00,64.47,64.49,64.43,64.45,9203.0,58.1835,58.2016,58.1474,58.1655,9203.0
2017-08-21 12:40:00,64.44,64.45,64.43,64.43,4690.0,58.1564,58.1655,58.1474,58.1474,4690.0
2017-08-21 12:45:00,64.44,64.45,64.43,64.45,5205.0,58.1564,58.1655,58.1474,58.1655,5205.0
2017-08-21 12:50:00,64.46,64.49,64.46,64.48,8492.0,58.1745,58.2016,58.1745,58.1925,8492.0
2017-08-21 12:55:00,64.48,64.51,64.47,64.51,3926.0,58.1925,58.2196,58.1835,58.2196,3926.0
2017-08-21 13:00:00,64.51,64.51,64.48,64.5,10164.0,58.2196,58.2196,58.1925,58.2106,10164.0
2017-08-21 13:05:00,64.5,64.51,64.47,64.51,6417.0,58.2106,58.2196,58.1835,58.2196,6417.0
2017-08-21 13:10:00,64.51,64.51,64.49,64.5,6362.0,58.2196,58.2196,58.2016,58.2106,6362.0
2017-08-21 13:15:00,64.5,64.52,64.48,64.51,7001.0,58.2106,58.2286,58.1925,58.2196,7001.0
2017-08-21 13:20:00,64.51,64.57,64.51,64.57,5444.0,58.2196,58.2738,58.2196,58.2738,5444.0
2017-08-21 13:25:00,64.58,64.59,64.53,64.54,5561.0,58.2828,58.2918,58.2377,58.2467,5561.0
2017-08-21 13:30:00,64.54,64.54,64.51,64.52,7489.0,58.2467,58.2467,58.2196,58.2286,7489.0
2017-08-21 13:35:00,64.5,64.5,64.46,64.48,5216.0,58.2106,58.2106,58.1745,58.1925,5216.0
2017-08-21 13:40:00,64.49,64.52,64.48,64.51,3700.0,58.2016,58.2286,58.1925,58.2196,3700.0
2017-08-21 13:45:00,64.5,64.5,64.47,64.48,6160.0,58.2106,58.2106,58.1835,58.1925,6160.0
2017-08-21 13:50:00,64.49,64.5,64.48,64.49,8455.0,58.2016,58.2106,58.1925,58.2016,8455.0
2017-08-21 13:55:00,64.48,64.5,64.43,64.45,7152.0,58.1925,58.2106,58.1474,58.1655,7152.0
2017-08-21 14:00:00,64.45,64.46,64.43,64.46,8887.0,58.1655,58.1745,58.1474,58.1745,8887.0
2017-08-21 14:05:00,64.45,64.45,64.4,64.43,11305.0,58.1655,58.1655,58.1203,58.1474,11305.0
2017-08-21 14:10:00,64.43,64.44,64.4,64.41,9654.0,58.1474,58.1564,58.1203,58.1294,9654.0
2017-08-21 14:15:00,64.42,64.42,64.37,64.37,8394.0,58.1384,58.1384,58.0933,58.0933,8394.0
2017-08-21 14:20:00,64.37,64.41,64.34,64.41,8540.0,58.0933,58.1294,58.0662,58.1294,8540.0
2017-08-21 14:25:00,64.42,64.44,64.41,64.42,11462.0,58.1384,58.1564,58.1294,58.1384,11462.0
2017-08-21 14:30:00,64.42,64.44,64.41,64.41,16949.0,58.1384,58.1564,58.1294,58.1294,16949.0
2017-08-21 14:35:00,64.41,64.42,64.37,64.37,14754.0,58.1294,58.1384,58.0933,58.0933,14754.0
2017-08-21 14:40:00,64.35,64.39,64.35,64.38,23513.0,58.0752,58.1113,58.0752,58.1023,23513.0
2017-08-21 14:45:00,64.39,64.44,64.38,64.39,24266.0,58.1113,58.1564,58.1023,58.1113,24266.0
2017-08-21 14:50:00,64.39,64.44,64.39,64.41,10485.0,58.1113,58.1564,58.1113,58.1294,10485.0
2017-08-21 14:55:00,64.41,64.41,64.36,64.37,6099.0,58.1294,58.1294,58.0842,58.0933,6099.0
2017-08-21 15:00:00,64.37,64.41,64.33,64.4,15795.0,58.0933,58.1294,58.0572,58.1203,15795.0
2017-08-21 15:05:00,64.41,64.42,64.4,64.42,10304.0,58.1294,58.1384,58.1203,58.1384,10304.0
2017-08-21 15:10:00,64.42,64.42,64.36,64.4,16036.0,58.1384,58.1384,58.0842,58.1203,16036.0
2017-08-21 15:15:00,64.4,64.42,64.39,64.42,16463.0,58.1203,58.1384,58.1113,58.1384,16463.0
2017-08-21 15:20:00,64.42,64.46,64.41,64.45,24854.0,58.1384,58.1745,58.1294,58.1655,24854.0
2017-08-21 15:25:00,64.45,64.46,64.41,64.45,35183.0,58.1655,58.1745,58.1294,58.1655,35183.0
2017-08-21 15:30:00,64.45,64.49,64.44,64.48,34629.0,58.1655,58.2016,58.1564,58.1925,34629.0
2017-08-21 15:35:00,64.49,64.53,64.49,64.52,15311.0,58.2016,58.2377,58.2016,58.2286,15311.0
2017-08-21 15:40:00,64.52,64.56,64.51,64.56,31715.0,58.2286,58.2647,58.2196,58.2647,31715.0
2017-08-21 15:45:00,64.55,64.58,64.55,64.55,19791.0,58.2557,58.2828,58.2557,58.2557,19791.0
2017-08-21 15:50:00,64.56,64.59,64.55,64.59,26940.0,58.2647,58.2918,58.2557,58.2918,26940.0
2017-08-21 15:55:00,64.59,64.6,64.53,64.54,98246.0,58.2918,58.3008,58.2377,58.2467,98246.0
2017-08-22 09:30:00,64.74,64.77,64.66,64.68,15881.0,58.4272,58.4543,58.355,58.373,15881.0
2017-08-22 09:35:00,64.68,64.73,64.59,64.6,9867.0,58.373,58.4182,58.2918,58.3008,9867.0
2017-08-22 09:40:00,64.61,64.64,64.55,64.57,10509.0,58.3099,58.3369,58.2557,58.2738,10509.0
2017-08-22 09:45:00,64.57,64.59,64.52,64.57,45485.0,58.2738,58.2918,58.2286,58.2738,45485.0
2017-08-22 09:50:00,64.56,64.75,64.56,64.65,27829.0,58.2647,58.4362,58.2647,58.346,27829.0
2017-08-22 09:55:00,64.65,64.67,64.53,64.53,17839.0,58.346,58.364,58.2377,58.2377,17839.0
2017-08-22 10:00:00,64.54,64.55,64.48,64.55,19771.0,58.2467,58.2557,58.1925,58.2557,19771.0
2017-08-22 10:05:00,64.55,64.59,64.53,64.56,31676.0,58.2557,58.2918,58.2377,58.2647,31676.0
2017-08-22 10:10:00,64.56,64.64,64.55,64.61,20769.0,58.2647,58.3369,58.2557,58.3099,20769.0
2017-08-22 10:15:00,64.61,64.63,64.55,64.55,21826.0,58.3099,58.3279,58.2557,58.2557,21826.0
2017-08-22 10:20:00,64.57,64.77,64.57,64.74,8931.0,58.2738,58.4543,58.2738,58.4272,8931.0
2017-08-22 10:25:00,64.75,64.76,64.71,64.73,5843.0,58.4362,58.4452,58.4001,58.4182,5843.0
2017-08-22 10:30:00,64.73,64.75,64.69,64.69,6946.0,58.4182,58.4362,58.3821,58.3821,6946.0
2017-08-22 10:35:00,64.69,64.76,64.68,64.75,6478.0,58.3821,58.4452,58.373,58.4362,6478.0
2017-08-22 10:40:00,64.76,64.83,64.73,64.78,12134.0,58.4452,58.5084,58.4182,58.4633,12134.0
2017-08-22 10:45:00,64.78,64.82,64.76,64.8,7656.0,58.4633,58.4994,58.4452,58.4813,7656.0
2017-08-22 10:50:00,64.82,64.86,64.81,64.85,5335.0,58.4994,58.5355,58.4904,58.5265,5335.0
2017-08-22 10:55:00,64.84,64.86,64.84,64.85,6818.0,58.5174,58.5355,58.5174,58.5265,6818.0
2017-08-22 11:00:00,64.85,64.91,64.84,64.84,14871.0,58.5265,58.5806,58.5174,58.5174,14871.0
2017-08-22 11:05:00,64.84,64.86,64.82,64.84,11256.0,58.5174,58.5355,58.4994,58.5174,11256.0
2017-08-22 11:10:00,64.84,64.85,64.81,64.81,5507.0,58.5174,58.5265,58.4904,58.4904,5507.0
2017-08-22 11:15:00,64.81,64.83,64.81,64.83,6058.0,58.4904,58.5084,58.4904,58.5084,6058.0
2017-08-22 11:20:00,64.83,64.91,64.81,64.91,12060.0,58.5084,58.5806,58.4904,58.5806,12060.0
2017-08-22 11:25:00,64.9,64.92,64.89,64.9,5450.0,58.5716,58.5896,58.5626,58.5716,5450.0
2017-08-22 11:30:00,64.9,64.98,64.9,64.97,8808.0,58.5716,58.6438,58.5716,58.6348,8808.0
2017-08-22 11:35:00,64.98,65.0,64.96,65.0,7300.0,58.6438,58.6618,58.6257,58.6618,7300.0
2017-08-22 11:40:00,64.99,64.99,64.97,64.98,5839.0,58.6528,58.6528,58.6348,58.6438,5839.0
2017-08-22 11:45:00,64.98,65.07,64.98,65.06,9787.0,58.6438,58.725,58.6438,58.716,9787.0
2017-08-22 11:50:00,65.05,65.1,65.05,65.09,13411.0,58.707,58.7521,58.707,58.7431,13411.0
2017-08-22 11:55:00,65.09,65.1,65.07,65.09,12116.0,58.7431,58.7521,58.725,58.7431,12116.0
2017-08-22 12:00:00,65.08,65.15,65.08,65.12,12960.0,58.734,58.7972,58.734,58.7701,12960.0
2017-08-22 12:05:00,65.11,65.19,65.11,65.18,8651.0,58.7611,58.8333,58.7611,58.8243,8651.0
2017-08-22 12:10:00,65.2,65.29,65.2,65.27,18741.0,58.8423,58.9236,58.8423,58.9055,18741.0
2017-08-22 12:15:00,65.27,65.35,65.27,65.35,25633.0,58.9055,58.9777,58.9055,58.9777,25633.0
2017-08-22 12:20:00,65.36,65.47,65.36,65.44,23061.0,58.9867,59.086,58.9867,59.0589,23061.0
2017-08-22 12:25:00,65.45,65.51,65.43,65.5,22076.0,59.068,59.1221,59.0499,59.1131,22076.0
2017-08-22 12:30:00,65.5,65.5,65.44,65.44,9536.0,59.1131,59.1131,59.0589,59.0589,9536.0
2017-08-22 12:35:00,65.44,65.48,65.42,65.43,29271.0,59.0589,59.095,59.0409,59.0499,29271.0
2017-08-22 12:40:00,65.44,65.45,65.41,65.44,6267.0,59.0589,59.068,59.0319,59.0589,6267.0
2017-08-22 12:45:00,65.43,65.43,65.39,65.42,8174.0,59.0499,59.0499,59.0138,59.0409,8174.0
2017-08-22 12:50:00,65.43,65.45,65.41,65.41,10281.0,59.0499,59.068,59.0319,59.0319,10281.0
2017-08-22 12:55:00,65.42,65.46,65.42,65.45,7262.0,59.0409,59.077,59.0409,59.068,7262.0
2017-08-22 13:00:00,65.46,65.51,65.46,65.5,8507.0,59.077,59.1221,59.077,59.1131,8507.0
2017-08-22 13:05:00,65.51,65.51,65.49,65.5,4721.0,59.1221,59.1221,59.1041,59.1131,4721.0
2017-08-22 13:10:00,65.5,65.53,65.5,65.52,5825.0,59.1131,59.1402,59.1131,59.1311,5825.0
2017-08-22 13:15:00,65.53,65.53,65.47,65.48,10303.0,59.1402,59.1402,59.086,59.095,10303.0
2017-08-22 13:20:00,65.47,65.48,65.43,65.46,10021.0,59.086,59.095,59.0499,59.077,10021.0
2017-08-22 13:25:00,65.45,65.46,65.44,65.45,6347.0,59.068,59.077,59.0589,59.068,6347.0
2017-08-22 13:30:00,65.45,65.49,65.43,65.44,12069.0,59.068,59.1041,59.0499,59.0589,12069.0
2017-08-22 13:35:00,65.45,65.46,65.43,65.43,7256.0,59.068,59.077,59.0499,59.0499,7256.0
2017-08-22 13:40:00,65.43,65.44,65.39,65.39,11389.0,59.0499,59.0589,59.0138,59.0138,11389.0
2017-08-22 13:45:00,65.39,65.4,65.37,65.37,7147.0,59.0138,59.0228,58.9958,58.9958,7147.0
2017-08-22 13:50:00,65.37,65.38,65.34,65.34,9664.0,58.9958,59.0048,58.9687,58.9687,9664.0
2017-08-22 13:55:00,65.34,65.34,65.31,65.33,6690.0,58.9687,58.9687,58.9416,58.9597,6690.0
2017-08-22 14:00:00,65.32,65.38,65.32,65.35,14134.0,58.9506,59.0048,58.9506,58.9777,14134.0
2017-08-22 14:05:00,65.35,65.36,65.34,65.36,6294.0,58.9777,58.9867,58.9687,58.9867,6294.0
2017-08-22 14:10:00,65.36,65.37,65.32,65.33,15404.0,58.9867,58.9958,58.9506,58.9597,15404.0
2017-08-22 14:15:00,65.33,65.4,65.33,65.39,9623.0,58.9597,59.0228,58.9597,59.0138,9623.0
2017-08-22 14:20:00,65.39,65.41,65.36,65.37,13028.0,59.0138,59.0319,58.9867,58.9958,13028.0
2017-08-22 14:25:00,65.37,65.39,65.35,65.39,9768.0,58.9958,59.0138,58.9777,59.0138,9768.0
2017-08-22 14:30:00,65.39,65.47,65.38,65.47,13665.0,59.0138,59.086,59.0048,59.086,13665.0
2017-08-22 14:35:00,65.47,65.54,65.46,65.53,12084.0,59.086,59.1492,59.077,59.1402,12084.0
2017-08-22 14:40:00,65.53,65.55,65.48,65.48,12166.0,59.1402,59.1582,59.095,59.095,12166.0
2017-08-22 14:45:00,65.47,65.48,65.44,65.45,8269.0,59.086,59.095,59.0589,59.068,8269.0
2017-08-22 14:50:00,65.45,65.5,65.44,65.5,12999.0,59.068,59.1131,59.0589,59.1131,12999.0
2017-08-22 14:55:00,65.5,65.52,65.48,65.52,14355.0,59.1131,59.1311,59.095,59.1311,14355.0
2017-08-22 15:00:00,65.52,65.54,65.5,65.5,19314.0,59.1311,59.1492,59.1131,59.1131,19314.0
2017-08-22 15:05:00,65.51,65.51,65.49,65.51,19875.0,59.1221,59.1221,59.1041,59.1221,19875.0
2017-08-22 15:10:00,65.5,65.54,65.5,65.54,12955.0,59.1131,59.1492,59.1131,59.1492,12955.0
2017-08-22 15:15:00,65.53,65.56,65.51,65.54,20804.0,59.1402,59.1672,59.1221,59.1492,20804.0
2017-08-22 15:20:00,65.55,65.59,65.54,65.57,16114.0,59.1582,59.1943,59.1492,59.1763,16114.0
2017-08-22 15:25:00,65.58,65.6,65.56,65.6,23735.0,59.1853,59.2033,59.1672,59.2033,23735.0
2017-08-22 15:30:00,65.6,65.62,65.55,65.55,37125.0,59.2033,59.2214,59.1582,59.1582,37125.0
2017-08-22 15:35:00,65.55,65.6,65.55,65.6,23124.0,59.1582,59.2033,59.1582,59.2033,23124.0
2017-08-22 15:40:00,65.59,65.66,65.59,65.66,34504.0,59.1943,59.2575,59.1943,59.2575,34504.0
2017-08-22 15:45:00,65.65,65.71,65.63,65.68,41506.0,59.2485,59.3026,59.2304,59.2755,41506.0
2017-08-22 15:50:00,65.68,65.68,65.61,65.62,46453.0,59.2755,59.2755,59.2124,59.2214,46453.0
2017-08-22 15:55:00,65.62,65.62,65.48,65.5,159927.0,59.2214,59.2214,59.095,59.1131,159927.0
2017-08-23 09:30:00,65.33,65.42,65.25,65.3,24354.0,58.9597,59.0409,58.8875,58.9326,24354.0
2017-08-23 09:35:00,65.29,65.4,65.25,65.4,22997.0,58.9236,59.0228,58.8875,59.0228,22997.0
2017-08-23 09:40:00,65.37,65.42,65.34,65.4,34226.0,58.9958,59.0409,58.9687,59.0228,34226.0
2017-08-23 09:45:00,65.39,65.52,65.39,65.51,11174.0,59.0138,59.1311,59.0138,59.1221,11174.0
2017-08-23 09:50:00,65.48,65.49,65.38,65.41,14932.0,59.095,59.1041,59.0048,59.0319,14932.0
2017-08-23 09:55:00,65.41,65.48,65.35,65.48,9460.0,59.0319,59.095,58.9777,59.095,9460.0
2017-08-23 10:00:00,65.46,65.55,65.44,65.55,12154.0,59.077,59.1582,59.0589,59.1582,12154.0
2017-08-23 10:05:00,65.56,65.61,65.45,65.49,10480.0,59.1672,59.2124,59.068,59.1041,10480.0
2017-08-23 10:10:00,65.5,65.5,65.41,65.42,8628.0,59.1131,59.1131,59.0319,59.0409,8628.0
2017-08-23 10:15:00,65.44,65.5,65.44,65.48,6322.0,59.0589,59.1131,59.0589,59.095,6322.0
2017-08-23 10:20:00,65.45,65.53,65.43,65.53,6816.0,59.068,59.1402,59.0499,59.1402,6816.0
2017-08-23 10:25:00,65.54,65.57,65.5,65.52,8231.0,59.1492,59.1763,59.1131,59.1311,8231.0
2017-08-23 10:30:00,65.51,65.51,65.42,65.45,6191.0,59.1221,59.1221,59.0409,59.068,6191.0
2017-08-23 10:35:00,65.48,65.48,65.4,65.4,3500.0,59.095,59.095,59.0228,59.0228,3500.0
2017-08-23 10:40:00,65.38,65.42,65.35,65.38,6721.0,59.0048,59.0409,58.9777,59.0048,6721.0
2017-08-23 10:45:00,65.35,65.39,65.29,65.33,6560.0,58.9777,59.0138,58.9236,58.9597,6560.0
2017-08-23 10:50:00,65.35,65.35,65.3,65.33,6621.0,58.9777,58.9777,58.9326,58.9597,6621.0
2017-08-23 10:55:00,65.33,65.35,65.29,65.3,9347.0,58.9597,58.9777,58.9236,58.9326,9347.0
2017-08-23 11:00:00,65.28,65.37,65.25,65.37,8125.0,58.9145,58.9958,58.8875,58.9958,8125.0
2017-08-23 11:05:00,65.37,65.42,65.3,65.31,12982.0,58.9958,59.0409,58.9326,58.9416,12982.0
2017-08-23 11:10:00,65.31,65.32,65.22,65.22,9275.0,58.9416,58.9506,58.8604,58.8604,9275.0
2017-08-23 11:15:00,65.23,65.26,65.2,65.25,11263.0,58.8694,58.8965,58.8423,58.8875,11263.0
2017-08-23 11:20:00,65.25,65.27,65.24,65.24,4054.0,58.8875,58.9055,58.8784,58.8784,4054.0
2017-08-23 11:25:00,65.24,65.27,65.24,65.24,6811.0,58.8784,58.9055,58.8784,58.8784,6811.0
2017-08-23 11:30:00,65.26,65.3,65.25,65.3,3194.0,58.8965,58.9326,58.8875,58.9326,3194.0
2017-08-23 11:35:00,65.28,65.31,65.26,65.3,7306.0,58.9145,58.9416,58.8965,58.9326,7306.0
2017-08-23 11:40:00,65.3,65.32,65.28,65.29,6200.0,58.9326,58.9506,58.9145,58.9236,6200.0
2017-08-23 11:45:00,65.29,65.29,65.27,65.29,5113.0,58.9236,58.9236,58.9055,58.9236,5113.0
2017-08-23 11:50:00,65.28,65.29,65.24,65.25,4104.0,58.9145,58.9236,58.8784,58.8875,4104.0
2017-08-23 11:55:00,65.24,65.28,65.23,65.28,4772.0,58.8784,58.9145,58.8694,58.9145,4772.0
2017-08-23 12:00:00,65.27,65.28,65.24,65.25,4802.0,58.9055,58.9145,58.8784,58.8875,4802.0
2017-08-23 12:05:00,65.25,65.27,65.23,65.26,6766.0,58.8875,58.9055,58.8694,58.8965,6766.0
2017-08-23 12:10:00,65.26,65.27,65.2,65.21,7578.0,58.8965,58.9055,58.8423,58.8514,7578.0
2017-08-23 12:15:00,65.2,65.23,65.19,65.23,4955.0,58.8423,58.8694,58.8333,58.8694,4955.0
2017-08-23 12:20:00,65.24,65.3,65.2,65.26,33366.0,58.8784,58.9326,58.8423,58.8965,33366.0
2017-08-23 12:25:00,65.27,65.27,65.2,65.21,8564.0,58.9055,58.9055,58.8423,58.8514,8564.0
2017-08-23 12:30:00,65.21,65.29,65.2,65.29,2955.0,58.8514,58.9236,58.8423,58.9236,2955.0
2017-08-23 12:35:00,65.29,65.3,65.28,65.29,3509.0,58.9236,58.9326,58.9145,58.9236,3509.0
2017-08-23 12:40:00,65.28,65.29,65.21,65.24,7605.0,58.9145,58.9236,58.8514,58.8784,7605.0
2017-08-23 12:45:00,65.23,65.23,65.18,65.18,2450.0,58.8694,58.8694,58.8243,58.8243,2450.0
2017-08-23 12:50:00,65.19,65.21,65.19,65.21,2463.0,58.8333,58.8514,58.8333,58.8514,2463.0
2017-08-23 12:55:00,65.21,65.22,65.19,65.21,5895.0,58.8514,58.8604,58.8333,58.8514,5895.0
2017-08-23 13:00:00,65.22,65.24,65.21,65.24,5187.0,58.8604,58.8784,58.8514,58.8784,5187.0
2017-08-23 13:05:00,65.23,65.38,65.23,65.38,20144.0,58.8694,59.0048,58.8694,59.0048,20144.0
2017-08-23 13:10:00,65.38,65.42,65.37,65.41,7725.0,59.0048,59.0409,58.9958,59.0319,7725.0
2017-08-23 13:15:00,65.41,65.42,65.29,65.29,9311.0,59.0319,59.0409,58.9236,58.9236,9311.0
2017-08-23 13:20:00,65.3,65.33,65.26,65.28,14751.0,58.9326,58.9597,58.8965,58.9145,14751.0
2017-08-23 13:25:00,65.27,65.28,65.24,65.26,2440.0,58.9055,58.9145,58.8784,58.8965,2440.0
2017-08-23 13:30:00,65.24,65.25,65.21,65.21,4184.0,58.8784,58.8875,58.8514,58.8514,4184.0
2017-08-23 13:35:00,65.22,65.22,65.17,65.17,4439.0,58.8604,58.8604,58.8153,58.8153,4439.0
2017-08-23 13:40:00,65.18,65.19,65.16,65.17,7360.0,58.8243,58.8333,58.8062,58.8153,7360.0
2017-08-23 13:45:00,65.17,65.18,65.15,65.16,6307.0,58.8153,58.8243,58.7972,58.8062,6307.0
2017-08-23 13:50:00,65.15,65.15,65.11,65.12,6144.0,58.7972,58.7972,58.7611,58.7701,6144.0
2017-08-23 13:55:00,65.11,65.13,65.1,65.13,8336.0,58.7611,58.7792,58.7521,58.7792,8336.0
2017-08-23 14:00:00,65.13,65.2,65.13,65.2,10432.0,58.7792,58.8423,58.7792,58.8423,10432.0
2017-08-23 14:05:00,65.19,65.2,65.15,65.2,4787.0,58.8333,58.8423,58.7972,58.8423,4787.0
2017-08-23 14:10:00,65.2,65.28,65.2,65.23,12529.0,58.8423,58.9145,58.8423,58.8694,12529.0
2017-08-23 14:15:00,65.23,65.25,65.21,65.25,3275.0,58.8694,58.8875,58.8514,58.8875,3275.0
2017-08-23 14:20:00,65.26,65.26,65.22,65.25,6805.0,58.8965,58.8965,58.8604,58.8875,6805.0
2017-08-23 14:25:00,65.26,65.3,65.25,65.3,5103.0,58.8965,58.9326,58.8875,58.9326,5103.0
2017-08-23 14:30:00,65.31,65.31,65.27,65.27,16273.0,58.9416,58.9416,58.9055,58.9055,16273.0
2017-08-23 14:35:00,65.28,65.28,65.24,65.26,31504.0,58.9145,58.9145,58.8784,58.8965,31504.0
2017-08-23 14:40:00,65.26,65.3,65.26,65.28,13171.0,58.8965,58.9326,58.8965,58.9145,13171.0
2017-08-23 14:45:00,65.27,65.32,65.27,65.3,4653.0,58.9055,58.9506,58.9055,58.9326,4653.0
2017-08-23 14:50:00,65.3,65.31,65.28,65.31,7270.0,58.9326,58.9416,58.9145,58.9416,7270.0
2017-08-23 14:55:00,65.3,65.31,65.25,65.25,5249.0,58.9326,58.9416,58.8875,58.8875,5249.0
2017-08-23 15:00:00,65.25,65.25,65.23,65.24,7701.0,58.8875,58.8875,58.8694,58.8784,7701.0
2017-08-23 15:05:00,65.23,65.25,65.22,65.23,13958.0,58.8694,58.8875,58.8604,58.8694,13958.0
2017-08-23 15:10:00,65.23,65.24,65.18,65.18,10519.0,58.8694,58.8784,58.8243,58.8243,10519.0
2017-08-23 15:15:00,65.19,65.2,65.17,65.19,7962.0,58.8333,58.8423,58.8153,58.8333,7962.0
2017-08-23 15:20:00,65.19,65.22,65.19,65.22,7561.0,58.8333,58.8604,58.8333,58.8604,7561.0
2017-08-23 15:25:00,65.22,65.26,65.2,65.2,14118.0,58.8604,58.8965,58.8423,58.8423,14118.0
2017-08-23 15:30:00,65.21,65.22,65.17,65.17,16573.0,58.8514,58.8604,58.8153,58.8153,16573.0
2017-08-23 15:35:00,65.17,65.21,65.16,65.18,31902.0,58.8153,58.8514,58.8062,58.8243,31902.0
2017-08-23 15:40:00,65.17,65.19,65.1,65.1,25247.0,58.8153,58.8333,58.7521,58.7521,25247.0
2017-08-23 15:45:00,65.1,65.1,65.04,65.05,31783.0,58.7521,58.7521,58.6979,58.707,31783.0
2017-08-23 15:50:00,65.04,65.06,64.99,65.03,78253.0,58.6979,58.716,58.6528,58.6889,78253.0
2017-08-23 15:55:00,65.03,65.1,65.01,65.01,91191.0,58.6889,58.7521,58.6709,58.6709,91191.0
2017-08-24 09:30:00,65.6,65.67,65.25,65.25,141095.0,59.2033,59.2665,58.8875,58.8875,141095.0
2017-08-24 09:35:00,65.28,65.31,64.98,65.03,13851.0,58.9145,58.9416,58.6438,58.6889,13851.0
2017-08-24 09:40:00,64.98,65.13,64.98,65.07,15160.0,58.6438,58.7792,58.6438,58.725,15160.0
2017-08-24 09:45:00,65.07,65.14,65.07,65.08,12249.0,58.725,58.7882,58.725,58.734,12249.0
2017-08-24 09:50:00,65.07,65.07,64.88,64.95,7239.0,58.725,58.725,58.5535,58.6167,7239.0
2017-08-24 09:55:00,64.92,64.99,64.84,64.85,9780.0,58.5896,58.6528,58.5174,58.5265,9780.0
2017-08-24 10:00:00,64.87,64.97,64.86,64.94,5206.0,58.5445,58.6348,58.5355,58.6077,5206.0
2017-08-24 10:05:00,64.95,65.01,64.83,64.9,10799.0,58.6167,58.6709,58.5084,58.5716,10799.0
2017-08-24 10:10:00,64.93,64.97,64.89,64.89,7817.0,58.5987,58.6348,58.5626,58.5626,7817.0
2017-08-24 10:15:00,64.92,64.94,64.85,64.86,10494.0,58.5896,58.6077,58.5265,58.5355,10494.0
2017-08-24 10:20:00,64.88,64.91,64.85,64.85,5511.0,58.5535,58.5806,58.5265,58.5265,5511.0
2017-08-24 10:25:00,64.86,64.87,64.81,64.83,15643.0,58.5355,58.5445,58.4904,58.5084,15643.0
2017-08-24 10:30:00,64.83,64.87,64.8,64.87,7081.0,58.5084,58.5445,58.4813,58.5445,7081.0
2017-08-24 10:35:00,64.88,64.98,64.88,64.98,6746.0,58.5535,58.6438,58.5535,58.6438,6746.0
2017-08-24 10:40:00,64.96,64.98,64.92,64.93,3721.0,58.6257,58.6438,58.5896,58.5987,3721.0
2017-08-24 10:45:00,64.92,64.99,64.89,64.9,12055.0,58.5896,58.6528,58.5626,58.5716,12055.0
2017-08-24 10:50:00,64.88,64.93,64.88,64.92,4523.0,58.5535,58.5987,58.5535,58.5896,4523.0
2017-08-24 10:55:00,64.93,64.97,64.85,64.85,7383.0,58.5987,58.6348,58.5265,58.5265,7383.0
2017-08-24 11:00:00,64.86,64.9,64.85,64.89,7003.0,58.5355,58.5716,58.5265,58.5626,7003.0
2017-08-24 11:05:00,64.9,64.9,64.86,64.88,11927.0,58.5716,58.5716,58.5355,58.5535,11927.0
2017-08-24 11:10:00,64.88,64.88,64.74,64.76,13608.0,58.5535,58.5535,58.4272,58.4452,13608.0
2017-08-24 11:15:00,64.75,64.75,64.71,64.74,8677.0,58.4362,58.4362,58.4001,58.4272,8677.0
2017-08-24 11:20:00,64.74,64.74,64.62,64.63,18139.0,58.4272,58.4272,58.3189,58.3279,18139.0
2017-08-24 11:25:00,64.62,64.63,64.45,64.56,34966.0,58.3189,58.3279,58.1655,58.2647,34966.0
2017-08-24 11:30:00,64.56,64.56,64.47,64.47,11998.0,58.2647,58.2647,58.1835,58.1835,11998.0
2017-08-24 11:35:00,64.48,64.61,64.47,64.56,13207.0,58.1925,58.3099,58.1835,58.2647,13207.0
2017-08-24 11:40:00,64.58,64.64,64.58,64.58,7058.0,58.2828,58.3369,58.2828,58.2828,7058.0
2017-08-24 11:45:00,64.61,64.63,64.58,64.62,9293.0,58.3099,58.3279,58.2828,58.3189,9293.0
2017-08-24 11:50:00,64.61,64.62,64.56,64.56,9535.0,58.3099,58.3189,58.2647,58.2647,9535.0
2017-08-24 11:55:00,64.56,64.59,64.51,64.59,15319.0,58.2647,58.2918,58.2196,58.2918,15319.0
2017-08-24 12:00:00,64.59,64.7,64.58,64.7,7507.0,58.2918,58.3911,58.2828,58.3911,7507.0
2017-08-24 12:05:00,64.69,64.71,64.61,64.61,12686.0,58.3821,58.4001,58.3099,58.3099,12686.0
2017-08-24 12:10:00,64.65,64.71,64.64,64.66,15646.0,58.346,58.4001,58.3369,58.355,15646.0
2017-08-24 12:15:00,64.66,64.66,64.59,64.6,12174.0,58.355,58.355,58.2918,58.3008,12174.0
2017-08-24 12:20:00,64.6,64.62,64.58,64.58,4968.0,58.3008,58.3189,58.2828,58.2828,4968.0
2017-08-24 12:25:00,64.59,64.68,64.59,64.68,6396.0,58.2918,58.373,58.2918,58.373,6396.0
2017-08-24 12:30:00,64.68,64.69,64.64,64.65,11976.0,58.373,58.3821,58.3369,58.346,11976.0
2017-08-24 12:35:00,64.63,64.66,64.6,64.65,8199.0,58.3279,58.355,58.3008,58.346,8199.0
2017-08-24 12:40:00,64.65,64.67,64.64,64.66,4469.0,58.346,58.364,58.3369,58.355,4469.0
2017-08-24 12:45:00,64.66,64.68,64.62,64.68,7133.0,58.355,58.373,58.3189,58.373,7133.0
2017-08-24 12:50:00,64.69,64.71,64.68,64.7,3800.0,58.3821,58.4001,58.373,58.3911,3800.0
2017-08-24 12:55:00,64.7,64.74,64.7,64.72,6328.0,58.3911,58.4272,58.3911,58.4091,6328.0
2017-08-24 13:00:00,64.71,64.73,64.68,64.73,4669.0,58.4001,58.4182,58.373,58.4182,4669.0
2017-08-24 13:05:00,64.73,64.75,64.7,64.73,4603.0,58.4182,58.4362,58.3911,58.4182,4603.0
2017-08-24 13:10:00,64.73,64.82,64.72,64.81,9604.0,58.4182,58.4994,58.4091,58.4904,9604.0
2017-08-24 13:15:00,64.81,64.84,64.78,64.81,19959.0,58.4904,58.5174,58.4633,58.4904,19959.0
2017-08-24 13:20:00,64.82,64.86,64.82,64.84,8047.0,58.4994,58.5355,58.4994,58.5174,8047.0
2017-08-24 13:25:00,64.84,64.86,64.83,64.85,6415.0,58.5174,58.5355,58.5084,58.5265,6415.0
2017-08-24 13:30:00,64.85,64.86,64.8,64.81,8239.0,58.5265,58.5355,58.4813,58.4904,8239.0
2017-08-24 13:35:00,64.83,64.86,64.82,64.85,5918.0,58.5084,58.5355,58.4994,58.5265,5918.0
2017-08-24 13:40:00,64.86,64.89,64.83,64.85,12098.0,58.5355,58.5626,58.5084,58.5265,12098.0
2017-08-24 13:45:00,64.85,64.87,64.81,64.81,5524.0,58.5265,58.5445,58.4904,58.4904,5524.0
2017-08-24 13:50:00,64.82,64.84,64.8,64.82,6815.0,58.4994,58.5174,58.4813,58.4994,6815.0
2017-08-24 13:55:00,64.8,64.83,64.8,64.83,5734.0,58.4813,58.5084,58.4813,58.5084,5734.0
2017-08-24 14:00:00,64.84,64.86,64.81,64.84,13708.0,58.5174,58.5355,58.4904,58.5174,13708.0
2017-08-24 14:05:00,64.83,64.89,64.78,64.87,29534.0,58.5084,58.5626,58.4633,58.5445,29534.0
2017-08-24 14:10:00,64.87,64.89,64.78,64.81,12675.0,58.5445,58.5626,58.4633,58.4904,12675.0
2017-08-24 14:15:00,64.8,64.85,64.8,64.85,4999.0,58.4813,58.5265,58.4813,58.5265,4999.0
2017-08-24 14:20:00,64.85,64.86,64.78,64.78,10079.0,58.5265,58.5355,58.4633,58.4633,10079.0
2017-08-24 14:25:00,64.79,64.79,64.73,64.74,23012.0,58.4723,58.4723,58.4182,58.4272,23012.0
2017-08-24 14:30:00,64.74,64.74,64.67,64.68,13850.0,58.4272,58.4272,58.364,58.373,13850.0
2017-08-24 14:35:00,64.68,64.73,64.68,64.72,10932.0,58.373,58.4182,58.373,58.4091,10932.0
2017-08-24 14:40:00,64.72,64.74,64.68,64.69,13840.0,58.4091,58.4272,58.373,58.3821,13840.0
2017-08-24 14:45:00,64.69,64.73,64.69,64.72,8778.0,58.3821,58.4182,58.3821,58.4091,8778.0
2017-08-24 14:50:00,64.72,64.8,64.72,64.8,8548.0,58.4091,58.4813,58.4091,58.4813,8548.0
2017-08-24 14:55:00,64.79,64.82,64.78,64.81,10791.0,58.4723,58.4994,58.4633,58.4904,10791.0
2017-08-24 15:00:00,64.8,64.81,64.78,64.78,9502.0,58.4813,58.4904,58.4633,58.4633,9502.0
2017-08-24 15:05:00,64.78,64.82,64.78,64.81,12424.0,58.4633,58.4994,58.4633,58.4904,12424.0
2017-08-24 15:10:00,64.81,64.83,64.77,64.81,15329.0,58.4904,58.5084,58.4543,58.4904,15329.0
2017-08-24 15:15:00,64.8,64.84,64.8,64.84,8142.0,58.4813,58.5174,58.4813,58.5174,8142.0
2017-08-24 15:20:00,64.83,64.86,64.79,64.86,13351.0,58.5084,58.5355,58.4723,58.5355,13351.0
2017-08-24 15:25:00,64.85,64.88,64.84,64.86,16023.0,58.5265,58.5535,58.5174,58.5355,16023.0
2017-08-24 15:30:00,64.86,64.86,64.81,64.83,16795.0,58.5355,58.5355,58.4904,58.5084,16795.0
2017-08-24 15:35:00,64.83,64.83,64.76,64.8,23161.0,58.5084,58.5084,58.4452,58.4813,23161.0
2017-08-24 15:40:00,64.81,64.83,64.74,64.75,23433.0,58.4904,58.5084,58.4272,58.4362,23433.0
2017-08-24 15:45:00,64.74,64.76,64.72,64.73,24896.0,58.4272,58.4452,58.4091,58.4182,24896.0
2017-08-24 15:50:00,64.72,64.73,64.68,64.72,33904.0,58.4091,58.4182,58.373,58.4091,33904.0
2017-08-24 15:55:00,64.71,64.74,64.69,64.71,81218.0,58.4001,58.4272,58.3821,58.4001,81218.0
2017-08-25 09:30:00,64.98,65.06,64.8,64.96,21015.0,58.6438,58.716,58.4813,58.6257,21015.0
2017-08-25 09:35:00,65.02,65.08,64.87,65.08,8252.0,58.6799,58.734,58.5445,58.734,8252.0
2017-08-25 09:40:00,65.06,65.15,65.05,65.05,7078.0,58.716,58.7972,58.707,58.707,7078.0
2017-08-25 09:45:00,65.05,65.11,65.02,65.09,8849.0,58.707,58.7611,58.6799,58.7431,8849.0
2017-08-25 09:50:00,65.07,65.26,65.02,65.22,14006.0,58.725,58.8965,58.6799,58.8604,14006.0
2017-08-25 09:55:00,65.2,65.34,65.2,65.31,11172.0,58.8423,58.9687,58.8423,58.9416,11172.0
2017-08-25 10:00:00,65.3,65.3,65.18,65.18,13415.0,58.9326,58.9326,58.8243,58.8243,13415.0
2017-08-25 10:05:00,65.16,65.23,65.16,65.18,10248.0,58.8062,58.8694,58.8062,58.8243,10248.0
2017-08-25 10:10:00,65.18,65.37,65.18,65.37,9542.0,58.8243,58.9958,58.8243,58.9958,9542.0
2017-08-25 10:15:00,65.37,65.37,65.16,65.27,20349.0,58.9958,58.9958,58.8062,58.9055,20349.0
2017-08-25 10:20:00,65.27,65.29,65.21,65.25,11549.0,58.9055,58.9236,58.8514,58.8875,11549.0
2017-08-25 10:25:00,65.23,65.3,65.18,65.29,19189.0,58.8694,58.9326,58.8243,58.9236,19189.0
2017-08-25 10:30:00,65.3,65.33,65.14,65.16,25172.0,58.9326,58.9597,58.7882,58.8062,25172.0
2017-08-25 10:35:00,65.16,65.24,65.15,65.17,13702.0,58.8062,58.8784,58.7972,58.8153,13702.0
2017-08-25 10:40:00,65.16,65.22,65.14,65.22,17009.0,58.8062,58.8604,58.7882,58.8604,17009.0
2017-08-25 10:45:00,65.22,65.26,65.2,65.23,15787.0,58.8604,58.8965,58.8423,58.8694,15787.0
2017-08-25 10:50:00,65.24,65.28,65.24,65.26,15580.0,58.8784,58.9145,58.8784,58.8965,15580.0
2017-08-25 10:55:00,65.26,65.33,65.25,65.3,23628.0,58.8965,58.9597,58.8875,58.9326,23628.0
2017-08-25 11:00:00,65.3,65.3,65.25,65.3,18722.0,58.9326,58.9326,58.8875,58.9326,18722.0
2017-08-25 11:05:00,65.3,65.34,65.26,65.31,11562.0,58.9326,58.9687,58.8965,58.9416,11562.0
2017-08-25 11:10:00,65.31,65.32,65.3,65.3,15137.0,58.9416,58.9506,58.9326,58.9326,15137.0
2017-08-25 11:15:00,65.31,65.32,65.23,65.32,24729.0,58.9416,58.9506,58.8694,58.9506,24729.0
2017-08-25 11:20:00,65.33,65.34,65.31,65.34,11527.0,58.9597,58.9687,58.9416,58.9687,11527.0
2017-08-25 11:25:00,65.33,65.36,65.32,65.36,7073.0,58.9597,58.9867,58.9506,58.9867,7073.0
2017-08-25 11:30:00,65.35,65.38,65.28,65.29,16327.0,58.9777,59.0048,58.9145,58.9236,16327.0
2017-08-25 11:35:00,65.29,65.31,65.29,65.31,11113.0,58.9236,58.9416,58.9236,58.9416,11113.0
2017-08-25 11:40:00,65.31,65.33,65.3,65.32,8120.0,58.9416,58.9597,58.9326,58.9506,8120.0
2017-08-25 11:45:00,65.33,65.34,65.33,65.33,10200.0,58.9597,58.9687,58.9597,58.9597,10200.0
2017-08-25 11:50:00,65.34,65.34,65.28,65.3,10001.0,58.9687,58.9687,58.9145,58.9326,10001.0
2017-08-25 11:55:00,65.3,65.36,65.29,65.35,21798.0,58.9326,58.9867,58.9236,58.9777,21798.0
2017-08-25 12:00:00,65.34,65.37,65.34,65.35,13261.0,58.9687,58.9958,58.9687,58.9777,13261.0
2017-08-25 12:05:00,65.35,65.41,65.34,65.41,6900.0,58.9777,59.0319,58.9687,59.0319,6900.0
2017-08-25 12:10:00,65.42,65.46,65.41,65.45,4683.0,59.0409,59.077,59.0319,59.068,4683.0
2017-08-25 12:15:00,65.44,65.44,65.38,65.4,9730.0,59.0589,59.0589,59.0048,59.0228,9730.0
2017-08-25 12:20:00,65.4,65.4,65.37,65.38,7216.0,59.0228,59.0228,58.9958,59.0048,7216.0
2017-08-25 12:25:00,65.38,65.4,65.35,65.35,6835.0,59.0048,59.0228,58.9777,58.9777,6835.0
2017-08-25 12:30:00,65.35,65.38,65.35,65.36,10983.0,58.9777,59.0048,58.9777,58.9867,10983.0
2017-08-25 12:35:00,65.36,65.37,65.35,65.37,11023.0,58.9867,58.9958,58.9777,58.9958,11023.0
2017-08-25 12:40:00,65.36,65.37,65.35,65.36,7118.0,58.9867,58.9958,58.9777,58.9867,7118.0
2017-08-25 12:45:00,65.35,65.4,65.34,65.38,80521.0,58.9777,59.0228,58.9687,59.0048,80521.0
2017-08-25 12:50:00,65.38,65.52,65.38,65.51,39464.0,59.0048,59.1311,59.0048,59.1221,39464.0
2017-08-25 12:55:00,65.5,65.5,65.48,65.49,5000.0,59.1131,59.1131,59.095,59.1041,5000.0
2017-08-25 13:00:00,65.49,65.58,65.49,65.57,20386.0,59.1041,59.1853,59.1041,59.1763,20386.0
2017-08-25 13:05:00,65.57,65.6,65.56,65.6,11631.0,59.1763,59.2033,59.1672,59.2033,11631.0
2017-08-25 13:10:00,65.6,65.61,65.58,65.59,8955.0,59.2033,59.2124,59.1853,59.1943,8955.0
2017-08-25 13:15:00,65.6,65.6,65.57,65.58,10142.0,59.2033,59.2033,59.1763,59.1853,10142.0
2017-08-25 13:20:00,65.59,65.6,65.55,65.59,10691.0,59.1943,59.2033,59.1582,59.1943,10691.0
2017-08-25 13:25:00,65.6,65.7,65.59,65.64,52706.0,59.2033,59.2936,59.1943,59.2394,52706.0
2017-08-25 13:30:00,65.64,65.71,65.62,65.64,26932.0,59.2394,59.3026,59.2214,59.2394,26932.0
2017-08-25 13:35:00,65.63,65.64,65.61,65.63,11028.0,59.2304,59.2394,59.2124,59.2304,11028.0
2017-08-25 13:40:00,65.63,65.66,65.61,65.65,9608.0,59.2304,59.2575,59.2124,59.2485,9608.0
2017-08-25 13:45:00,65.63,65.65,65.62,65.63,10013.0,59.2304,59.2485,59.2214,59.2304,10013.0
2017-08-25 13:50:00,65.62,65.66,65.62,65.66,10459.0,59.2214,59.2575,59.2214,59.2575,10459.0
2017-08-25 13:55:00,65.65,65.7,65.65,65.7,12193.0,59.2485,59.2936,59.2485,59.2936,12193.0
2017-08-25 14:00:00,65.69,65.72,65.68,65.69,18285.0,59.2846,59.3116,59.2755,59.2846,18285.0
2017-08-25 14:05:00,65.68,65.7,65.68,65.7,12701.0,59.2755,59.2936,59.2755,59.2936,12701.0
2017-08-25 14:10:00,65.71,65.71,65.69,65.7,13174.0,59.3026,59.3026,59.2846,59.2936,13174.0
2017-08-25 14:15:00,65.7,65.7,65.65,65.67,27933.0,59.2936,59.2936,59.2485,59.2665,27933.0
2017-08-25 14:20:00,65.66,65.66,65.62,65.64,8079.0,59.2575,59.2575,59.2214,59.2394,8079.0
2017-08-25 14:25:00,65.63,65.65,65.62,65.64,17092.0,59.2304,59.2485,59.2214,59.2394,17092.0
2017-08-25 14:30:00,65.64,65.64,65.62,65.62,11137.0,59.2394,59.2394,59.2214,59.2214,11137.0
2017-08-25 14:35:00,65.63,65.65,65.62,65.65,15964.0,59.2304,59.2485,59.2214,59.2485,15964.0
2017-08-25 14:40:00,65.65,65.7,65.64,65.69,16793.0,59.2485,59.2936,59.2394,59.2846,16793.0
2017-08-25 14:45:00,65.69,65.7,65.66,65.7,18279.0,59.2846,59.2936,59.2575,59.2936,18279.0
2017-08-25 14:50:00,65.69,65.7,65.67,65.69,11795.0,59.2846,59.2936,59.2665,59.2846,11795.0
2017-08-25 14:55:00,65.7,65.7,65.66,65.66,11011.0,59.2936,59.2936,59.2575,59.2575,11011.0
2017-08-25 15:00:00,65.66,65.69,65.62,65.63,38760.0,59.2575,59.2846,59.2214,59.2304,38760.0
2017-08-25 15:05:00,65.62,65.63,65.55,65.57,16772.0,59.2214,59.2304,59.1582,59.1763,16772.0
2017-08-25 15:10:00,65.57,65.62,65.56,65.58,16155.0,59.1763,59.2214,59.1672,59.1853,16155.0
2017-08-25 15:15:00,65.58,65.62,65.56,65.62,19085.0,59.1853,59.2214,59.1672,59.2214,19085.0
2017-08-25 15:20:00,65.63,65.65,65.61,65.63,18409.0,59.2304,59.2485,59.2124,59.2304,18409.0
2017-08-25 15:25:00,65.63,65.63,65.59,65.59,17984.0,59.2304,59.2304,59.1943,59.1943,17984.0
2017-08-25 15:30:00,65.59,65.6,65.56,65.59,21185.0,59.1943,59.2033,59.1672,59.1943,21185.0
2017-08-25 15:35:00,65.59,65.62,65.57,65.6,27324.0,59.1943,59.2214,59.1763,59.2033,27324.0
2017-08-25 15:40:00,65.6,65.65,65.58,65.58,24732.0,59.2033,59.2485,59.1853,59.1853,24732.0
2017-08-25 15:45:00,65.58,65.59,65.51,65.51,46910.0,59.1853,59.1943,59.1221,59.1221,46910.0
2017-08-25 15:50:00,65.52,65.52,65.44,65.52,47928.0,59.1311,59.1311,59.0589,59.1311,47928.0
2017-08-25 15:55:00,65.5,65.51,65.39,65.4,108237.0,59.1131,59.1221,59.0138,59.0228,108237.0
2017-08-28 09:30:00,65.53,65.59,65.5,65.54,18688.0,59.1402,59.1943,59.1131,59.1492,18688.0
2017-08-28 09:35:00,65.54,65.64,65.51,65.55,8602.0,59.1492,59.2394,59.1221,59.1582,8602.0
2017-08-28 09:40:00,65.56,65.6,65.53,65.56,3400.0,59.1672,59.2033,59.1402,59.1672,3400.0
2017-08-28 09:45:00,65.57,65.68,65.54,65.68,9535.0,59.1763,59.2755,59.1492,59.2755,9535.0
2017-08-28 09:50:00,65.69,65.71,65.57,65.59,12193.0,59.2846,59.3026,59.1763,59.1943,12193.0
2017-08-28 09:55:00,65.59,65.68,65.58,65.64,12466.0,59.1943,59.2755,59.1853,59.2394,12466.0
2017-08-28 10:00:00,65.65,65.67,65.57,65.58,12582.0,59.2485,59.2665,59.1763,59.1853,12582.0
2017-08-28 10:05:00,65.56,65.58,65.47,65.5,12141.0,59.1672,59.1853,59.086,59.1131,12141.0
2017-08-28 10:10:00,65.48,65.53,65.46,65.51,6497.0,59.095,59.1402,59.077,59.1221,6497.0
2017-08-28 10:15:00,65.52,65.56,65.49,65.55,8386.0,59.1311,59.1672,59.1041,59.1582,8386.0
2017-08-28 10:20:00,65.54,65.57,65.52,65.53,5620.0,59.1492,59.1763,59.1311,59.1402,5620.0
2017-08-28 10:25:00,65.53,65.53,65.45,65.45,6364.0,59.1402,59.1402,59.068,59.068,6364.0
2017-08-28 10:30:00,65.45,65.52,65.41,65.52,8080.0,59.068,59.1311,59.0319,59.1311,8080.0
2017-08-28 10:35:00,65.52,65.56,65.51,65.53,3400.0,59.1311,59.1672,59.1221,59.1402,3400.0
2017-08-28 10:40:00,65.53,65.56,65.48,65.48,4050.0,59.1402,59.1672,59.095,59.095,4050.0
2017-08-28 10:45:00,65.46,65.52,65.44,65.51,5299.0,59.077,59.1311,59.0589,59.1221,5299.0
2017-08-28 10:50:00,65.5,65.53,65.43,65.43,6396.0,59.1131,59.1402,59.0499,59.0499,6396.0
2017-08-28 10:55:00,65.46,65.46,65.34,65.34,7100.0,59.077,59.077,58.9687,58.9687,7100.0
2017-08-28 11:00:00,65.33,65.41,65.33,65.4,6419.0,58.9597,59.0319,58.9597,59.0228,6419.0
2017-08-28 11:05:00,65.41,65.43,65.39,65.43,4198.0,59.0319,59.0499,59.0138,59.0499,4198.0
2017-08-28 11:10:00,65.43,65.44,65.39,65.4,6135.0,59.0499,59.0589,59.0138,59.0228,6135.0
2017-08-28 11:15:00,65.4,65.44,65.37,65.41,3597.0,59.0228,59.0589,58.9958,59.0319,3597.0
2017-08-28 11:20:00,65.39,65.39,65.32,65.34,7784.0,59.0138,59.0138,58.9506,58.9687,7784.0
2017-08-28 11:25:00,65.34,65.37,65.33,65.33,7615.0,58.9687,58.9958,58.9597,58.9597,7615.0
2017-08-28 11:30:00,65.34,65.35,65.31,65.32,2792.0,58.9687,58.9777,58.9416,58.9506,2792.0
2017-08-28 11:35:00,65.33,65.33,65.29,65.32,8681.0,58.9597,58.9597,58.9236,58.9506,8681.0
2017-08-28 11:40:00,65.32,65.37,65.32,65.34,26473.0,58.9506,58.9958,58.9506,58.9687,26473.0
2017-08-28 11:45:00,65.36,65.37,65.34,65.34,6205.0,58.9867,58.9958,58.9687,58.9687,6205.0
2017-08-28 11:50:00,65.34,65.4,65.32,65.39,9355.0,58.9687,59.0228,58.9506,59.0138,9355.0
2017-08-28 11:55:00,65.38,65.42,65.35,65.35,59339.0,59.0048,59.0409,58.9777,58.9777,59339.0
2017-08-28 12:00:00,65.33,65.33,65.28,65.28,10760.0,58.9597,58.9597,58.9145,58.9145,10760.0
2017-08-28 12:05:00,65.29,65.32,65.27,65.27,8300.0,58.9236,58.9506,58.9055,58.9055,8300.0
2017-08-28 12:10:00,65.28,65.32,65.27,65.29,9654.0,58.9145,58.9506,58.9055,58.9236,9654.0
2017-08-28 12:15:00,65.29,65.3,65.24,65.25,7338.0,58.9236,58.9326,58.8784,58.8875,7338.0
2017-08-28 12:20:00,65.24,65.24,65.12,65.13,15068.0,58.8784,58.8784,58.7701,58.7792,15068.0
2017-08-28 12:25:00,65.15,65.2,65.15,65.2,8300.0,58.7972,58.8423,58.7972,58.8423,8300.0
2017-08-28 12:30:00,65.2,65.25,65.19,65.23,19330.0,58.8423,58.8875,58.8333,58.8694,19330.0
2017-08-28 12:35:00,65.22,65.22,65.17,65.17,5531.0,58.8604,58.8604,58.8153,58.8153,5531.0
2017-08-28 12:40:00,65.17,65.19,65.17,65.19,7606.0,58.8153,58.8333,58.8153,58.8333,7606.0
2017-08-28 12:45:00,65.17,65.23,65.17,65.21,5762.0,58.8153,58.8694,58.8153,58.8514,5762.0
2017-08-28 12:50:00,65.21,65.24,65.19,65.23,10691.0,58.8514,58.8784,58.8333,58.8694,10691.0
2017-08-28 12:55:00,65.22,65.24,65.21,65.23,4078.0,58.8604,58.8784,58.8514,58.8694,4078.0
2017-08-28 13:00:00,65.23,65.26,65.22,65.25,3835.0,58.8694,58.8965,58.8604,58.8875,3835.0
2017-08-28 13:05:00,65.26,65.29,65.26,65.27,4515.0,58.8965,58.9236,58.8965,58.9055,4515.0
2017-08-28 13:10:00,65.27,65.27,65.26,65.26,1300.0,58.9055,58.9055,58.8965,58.8965,1300.0
2017-08-28 13:15:00,65.27,65.28,65.27,65.28,3922.0,58.9055,58.9145,58.9055,58.9145,3922.0
2017-08-28 13:20:00,65.28,65.28,65.24,65.24,12124.0,58.9145,58.9145,58.8784,58.8784,12124.0
2017-08-28 13:25:00,65.24,65.27,65.22,65.25,5791.0,58.8784,58.9055,58.8604,58.8875,5791.0
2017-08-28 13:30:00,65.25,65.26,65.21,65.24,13008.0,58.8875,58.8965,58.8514,58.8784,13008.0
2017-08-28 13:35:00,65.24,65.24,65.21,65.21,3135.0,58.8784,58.8784,58.8514,58.8514,3135.0
2017-08-28 13:40:00,65.2,65.21,65.19,65.2,5200.0,58.8423,58.8514,58.8333,58.8423,5200.0
2017-08-28 13:45:00,65.2,65.21,65.19,65.2,2100.0,58.8423,58.8514,58.8333,58.8423,2100.0
2017-08-28 13:50:00,65.2,65.24,65.2,65.23,11389.0,58.8423,58.8784,58.8423,58.8694,11389.0
2017-08-28 13:55:00,65.23,65.25,65.2,65.24,12605.0,58.8694,58.8875,58.8423,58.8784,12605.0
2017-08-28 14:00:00,65.23,65.24,65.2,65.21,6038.0,58.8694,58.8784,58.8423,58.8514,6038.0
2017-08-28 14:05:00,65.22,65.24,65.22,65.23,4562.0,58.8604,58.8784,58.8604,58.8694,4562.0
2017-08-28 14:10:00,65.24,65.31,65.24,65.29,8657.0,58.8784,58.9416,58.8784,58.9236,8657.0
2017-08-28 14:15:00,65.29,65.29,65.23,65.24,5061.0,58.9236,58.9236,58.8694,58.8784,5061.0
2017-08-28 14:20:00,65.23,65.29,65.22,65.28,8744.0,58.8694,58.9236,58.8604,58.9145,8744.0
2017-08-28 14:25:00,65.28,65.3,65.24,65.28,13662.0,58.9145,58.9326,58.8784,58.9145,13662.0
2017-08-28 14:30:00,65.27,65.28,65.25,65.26,6417.0,58.9055,58.9145,58.8875,58.8965,6417.0
2017-08-28 14:35:00,65.26,65.26,65.21,65.22,10870.0,58.8965,58.8965,58.8514,58.8604,10870.0
2017-08-28 14:40:00,65.22,65.22,65.19,65.22,4087.0,58.8604,58.8604,58.8333,58.8604,4087.0
2017-08-28 14:45:00,65.22,65.24,65.2,65.24,10258.0,58.8604,58.8784,58.8423,58.8784,10258.0
2017-08-28 14:50:00,65.23,65.23,65.21,65.22,7000.0,58.8694,58.8694,58.8514,58.8604,7000.0
2017-08-28 14:55:00,65.22,65.23,65.18,65.21,5802.0,58.8604,58.8694,58.8243,58.8514,5802.0
2017-08-28 15:00:00,65.21,65.23,65.21,65.22,12791.0,58.8514,58.8694,58.8514,58.8604,12791.0
2017-08-28 15:05:00,65.22,65.22,65.2,65.22,5966.0,58.8604,58.8604,58.8423,58.8604,5966.0
2017-08-28 15:10:00,65.21,65.22,65.19,65.2,8213.0,58.8514,58.8604,58.8333,58.8423,8213.0
2017-08-28 15:15:00,65.19,65.22,65.18,65.22,8448.0,58.8333,58.8604,58.8243,58.8604,8448.0
2017-08-28 15:20:00,65.23,65.28,65.21,65.28,10159.0,58.8694,58.9145,58.8514,58.9145,10159.0
2017-08-28 15:25:00,65.28,65.33,65.26,65.33,17488.0,58.9145,58.9597,58.8965,58.9597,17488.0
2017-08-28 15:30:00,65.32,65.37,65.31,65.36,15680.0,58.9506,58.9958,58.9416,58.9867,15680.0
2017-08-28 15:35:00,65.36,65.38,65.31,65.32,15605.0,58.9867,59.0048,58.9416,58.9506,15605.0
2017-08-28 15:40:00,65.31,65.38,65.3,65.36,22944.0,58.9416,59.0048,58.9326,58.9867,22944.0
2017-08-28 15:45:00,65.36,65.39,65.35,65.35,32001.0,58.9867,59.0138,58.9777,58.9777,32001.0
2017-08-28 15:50:00,65.35,65.36,65.24,65.25,56728.0,58.9777,58.9867,58.8784,58.8875,56728.0
2017-08-28 15:55:00,65.25,65.29,65.23,65.28,128691.0,58.8875,58.9236,58.8694,58.9145,128691.0
2017-08-29 09:30:00,64.98,65.0,64.77,64.98,20146.0,58.6438,58.6618,58.4543,58.6438,20146.0
2017-08-29 09:35:00,64.96,64.96,64.82,64.94,5285.0,58.6257,58.6257,58.4994,58.6077,5285.0
2017-08-29 09:40:00,64.89,64.91,64.81,64.81,2845.0,58.5626,58.5806,58.4904,58.4904,2845.0
2017-08-29 09:45:00,64.85,64.98,64.73,64.98,15704.0,58.5265,58.6438,58.4182,58.6438,15704.0
2017-08-29 09:50:00,64.94,64.97,64.84,64.91,6033.0,58.6077,58.6348,58.5174,58.5806,6033.0
2017-08-29 09:55:00,64.91,64.95,64.82,64.85,8858.0,58.5806,58.6167,58.4994,58.5265,8858.0
2017-08-29 10:00:00,64.85,64.85,64.76,64.76,5761.0,58.5265,58.5265,58.4452,58.4452,5761.0
2017-08-29 10:05:00,64.78,64.79,64.69,64.69,6856.0,58.4633,58.4723,58.3821,58.3821,6856.0
2017-08-29 10:10:00,64.69,64.75,64.64,64.72,6309.0,58.3821,58.4362,58.3369,58.4091,6309.0
2017-08-29 10:15:00,64.74,64.76,64.64,64.7,8782.0,58.4272,58.4452,58.3369,58.3911,8782.0
2017-08-29 10:20:00,64.7,64.71,64.62,64.64,5027.0,58.3911,58.4001,58.3189,58.3369,5027.0
2017-08-29 10:25:00,64.63,64.74,64.62,64.72,7174.0,58.3279,58.4272,58.3189,58.4091,7174.0
2017-08-29 10:30:00,64.75,64.81,64.75,64.76,5905.0,58.4362,58.4904,58.4362,58.4452,5905.0
2017-08-29 10:35:00,64.76,64.76,64.7,64.72,7310.0,58.4452,58.4452,58.3911,58.4091,7310.0
2017-08-29 10:40:00,64.71,64.82,64.68,64.78,8797.0,58.4001,58.4994,58.373,58.4633,8797.0
2017-08-29 10:45:00,64.78,64.79,64.77,64.78,5166.0,58.4633,58.4723,58.4543,58.4633,5166.0
2017-08-29 10:50:00,64.8,64.85,64.77,64.83,11004.0,58.4813,58.5265,58.4543,58.5084,11004.0
2017-08-29 10:55:00,64.84,64.84,64.79,64.8,7163.0,58.5174,58.5174,58.4723,58.4813,7163.0
2017-08-29 11:00:00,64.8,64.81,64.68,64.7,27633.0,58.4813,58.4904,58.373,58.3911,27633.0
2017-08-29 11:05:00,64.7,64.7,64.64,64.67,9364.0,58.3911,58.3911,58.3369,58.364,9364.0
2017-08-29 11:10:00,64.66,64.69,64.65,64.65,10833.0,58.355,58.3821,58.346,58.346,10833.0
2017-08-29 11:15:00,64.66,64.66,64.56,64.58,13794.0,58.355,58.355,58.2647,58.2828,13794.0
2017-08-29 11:20:00,64.59,64.63,64.57,64.63,23835.0,58.2918,58.3279,58.2738,58.3279,23835.0
2017-08-29 11:25:00,64.63,64.66,64.61,64.62,8585.0,58.3279,58.355,58.3099,58.3189,8585.0
2017-08-29 11:30:00,64.62,64.63,64.52,64.52,17712.0,58.3189,58.3279,58.2286,58.2286,17712.0
2017-08-29 11:35:00,64.52,64.54,64.45,64.52,28595.0,58.2286,58.2467,58.1655,58.2286,28595.0
2017-08-29 11:40:00,64.53,64.53,64.49,64.51,9886.0,58.2377,58.2377,58.2016,58.2196,9886.0
2017-08-29 11:45:00,64.52,64.54,64.45,64.46,25432.0,58.2286,58.2467,58.1655,58.1745,25432.0
2017-08-29 11:50:00,64.45,64.47,64.44,64.46,7970.0,58.1655,58.1835,58.1564,58.1745,7970.0
2017-08-29 11:55:00,64.47,64.55,64.46,64.54,15027.0,58.1835,58.2557,58.1745,58.2467,15027.0
2017-08-29 12:00:00,64.54,64.59,64.54,64.54,12870.0,58.2467,58.2918,58.2467,58.2467,12870.0
2017-08-29 12:05:00,64.54,64.57,64.52,64.56,12906.0,58.2467,58.2738,58.2286,58.2647,12906.0
2017-08-29 12:10:00,64.56,64.56,64.52,64.53,4998.0,58.2647,58.2647,58.2286,58.2377,4998.0
2017-08-29 12:15:00,64.53,64.53,64.45,64.48,9764.0,58.2377,58.2377,58.1655,58.1925,9764.0
2017-08-29 12:20:00,64.48,64.56,64.47,64.56,5647.0,58.1925,58.2647,58.1835,58.2647,5647.0
2017-08-29 12:25:00,64.56,64.58,64.53,64.58,9950.0,58.2647,58.2828,58.2377,58.2828,9950.0
2017-08-29 12:30:00,64.57,64.59,64.56,64.59,6440.0,58.2738,58.2918,58.2647,58.2918,6440.0
2017-08-29 12:35:00,64.59,64.64,64.58,64.63,14898.0,58.2918,58.3369,58.2828,58.3279,14898.0
2017-08-29 12:40:00,64.62,64.62,64.58,64.62,5639.0,58.3189,58.3189,58.2828,58.3189,5639.0
2017-08-29 12:45:00,64.6,64.6,64.57,64.6,11335.0,58.3008,58.3008,58.2738,58.3008,11335.0
2017-08-29 12:50:00,64.6,64.63,64.58,64.63,6817.0,58.3008,58.3279,58.2828,58.3279,6817.0
2017-08-29 12:55:00,64.64,64.66,64.61,64.62,7593.0,58.3369,58.355,58.3099,58.3189,7593.0
2017-08-29 13:00:00,64.61,64.63,64.61,64.61,5390.0,58.3099,58.3279,58.3099,58.3099,5390.0
2017-08-29 13:05:00,64.61,64.67,64.61,64.67,12254.0,58.3099,58.364,58.3099,58.364,12254.0
2017-08-29 13:10:00,64.67,64.71,64.63,64.65,6538.0,58.364,58.4001,58.3279,58.346,6538.0
2017-08-29 13:15:00,64.65,64.67,64.64,64.64,6073.0,58.346,58.364,58.3369,58.3369,6073.0
2017-08-29 13:20:00,64.64,64.65,64.63,64.63,9310.0,58.3369,58.346,58.3279,58.3279,9310.0
2017-08-29 13:25:00,64.65,64.73,64.63,64.69,9125.0,58.346,58.4182,58.3279,58.3821,9125.0
2017-08-29 13:30:00,64.67,64.7,64.67,64.67,7490.0,58.364,58.3911,58.364,58.364,7490.0
2017-08-29 13:35:00,64.66,64.68,64.65,64.67,5504.0,58.355,58.373,58.346,58.364,5504.0
2017-08-29 13:40:00,64.67,64.72,64.66,64.71,7758.0,58.364,58.4091,58.355,58.4001,7758.0
2017-08-29 13:45:00,64.71,64.72,64.69,64.72,7923.0,58.4001,58.4091,58.3821,58.4091,7923.0
2017-08-29 13:50:00,64.73,64.76,64.7,64.73,5788.0,58.4182,58.4452,58.3911,58.4182,5788.0
2017-08-29 13:55:00,64.72,64.76,64.72,64.74,9460.0,58.4091,58.4452,58.4091,58.4272,9460.0
2017-08-29 14:00:00,64.75,64.79,64.71,64.73,7418.0,58.4362,58.4723,58.4001,58.4182,7418.0
2017-08-29 14:05:00,64.71,64.79,64.71,64.78,14117.0,58.4001,58.4723,58.4001,58.4633,14117.0
2017-08-29 14:10:00,64.8,64.82,64.79,64.81,11064.0,58.4813,58.4994,58.4723,58.4904,11064.0
2017-08-29 14:15:00,64.81,64.84,64.8,64.81,8593.0,58.4904,58.5174,58.4813,58.4904,8593.0
2017-08-29 14:20:00,64.81,64.83,64.8,64.82,7786.0,58.4904,58.5084,58.4813,58.4994,7786.0
2017-08-29 14:25:00,64.81,64.89,64.81,64.86,10214.0,58.4904,58.5626,58.4904,58.5355,10214.0
2017-08-29 14:30:00,64.86,64.89,64.86,64.88,6723.0,58.5355,58.5626,58.5355,58.5535,6723.0
2017-08-29 14:35:00,64.88,64.88,64.87,64.88,8858.0,58.5535,58.5535,58.5445,58.5535,8858.0
2017-08-29 14:40:00,64.88,64.95,64.87,64.94,15479.0,58.5535,58.6167,58.5445,58.6077,15479.0
2017-08-29 14:45:00,64.94,64.96,64.9,64.91,8025.0,58.6077,58.6257,58.5716,58.5806,8025.0
2017-08-29 14:50:00,64.91,64.92,64.87,64.88,9117.0,58.5806,58.5896,58.5445,58.5535,9117.0
2017-08-29 14:55:00,64.89,64.91,64.89,64.89,4503.0,58.5626,58.5806,58.5626,58.5626,4503.0
2017-08-29 15:00:00,64.89,64.89,64.83,64.85,11613.0,58.5626,58.5626,58.5084,58.5265,11613.0
2017-08-29 15:05:00,64.86,64.86,64.84,64.86,7561.0,58.5355,58.5355,58.5174,58.5355,7561.0
2017-08-29 15:10:00,64.86,64.89,64.86,64.87,8225.0,58.5355,58.5626,58.5355,58.5445,8225.0
2017-08-29 15:15:00,64.88,64.91,64.86,64.88,13325.0,58.5535,58.5806,58.5355,58.5535,13325.0
2017-08-29 15:20:00,64.88,64.9,64.87,64.87,18191.0,58.5535,58.5716,58.5445,58.5445,18191.0
2017-08-29 15:25:00,64.88,64.9,64.85,64.85,13159.0,58.5535,58.5716,58.5265,58.5265,13159.0
2017-08-29 15:30:00,64.86,64.88,64.85,64.87,11845.0,58.5355,58.5535,58.5265,58.5445,11845.0
2017-08-29 15:35:00,64.88,64.88,64.82,64.84,26861.0,58.5535,58.5535,58.4994,58.5174,26861.0
2017-08-29 15:40:00,64.84,64.86,64.83,64.86,20114.0,58.5174,58.5355,58.5084,58.5355,20114.0
2017-08-29 15:45:00,64.85,64.86,64.83,64.84,29968.0,58.5265,58.5355,58.5084,58.5174,29968.0
2017-08-29 15:50:00,64.84,64.85,64.8,64.84,39725.0,58.5174,58.5265,58.4813,58.5174,39725.0
2017-08-29 15:55:00,64.84,64.86,64.79,64.82,82256.0,58.5174,58.5355,58.4723,58.4994,82256.0
2017-08-30 09:30:00,64.79,65.01,64.64,65.0,21347.0,58.4723,58.6709,58.3369,58.6618,21347.0
2017-08-30 09:35:00,65.01,65.1,64.97,65.04,7624.0,58.6709,58.7521,58.6348,58.6979,7624.0
2017-08-30 09:40:00,65.06,65.2,65.02,65.06,10914.0,58.716,58.8423,58.6799,58.716,10914.0
2017-08-30 09:45:00,65.07,65.12,65.03,65.09,5491.0,58.725,58.7701,58.6889,58.7431,5491.0
2017-08-30 09:50:00,65.06,65.18,65.05,65.14,17917.0,58.716,58.8243,58.707,58.7882,17917.0
2017-08-30 09:55:00,65.17,65.18,65.02,65.07,16350.0,58.8153,58.8243,58.6799,58.725,16350.0
2017-08-30 10:00:00,65.11,65.11,64.94,64.94,8980.0,58.7611,58.7611,58.6077,58.6077,8980.0
2017-08-30 10:05:00,64.91,64.99,64.91,64.97,3927.0,58.5806,58.6528,58.5806,58.6348,3927.0
2017-08-30 10:10:00,64.97,64.97,64.87,64.88,14719.0,58.6348,58.6348,58.5445,58.5535,14719.0
2017-08-30 10:15:00,64.88,64.94,64.85,64.94,8202.0,58.5535,58.6077,58.5265,58.6077,8202.0
2017-08-30 10:20:00,64.92,64.94,64.88,64.88,19409.0,58.5896,58.6077,58.5535,58.5535,19409.0
2017-08-30 10:25:00,64.88,64.88,64.83,64.84,8017.0,58.5535,58.5535,58.5084,58.5174,8017.0
2017-08-30 10:30:00,64.87,64.89,64.85,64.88,7784.0,58.5445,58.5626,58.5265,58.5535,7784.0
2017-08-30 10:35:00,64.89,64.9,64.81,64.82,7695.0,58.5626,58.5716,58.4904,58.4994,7695.0
2017-08-30 10:40:00,64.82,64.82,64.75,64.78,5435.0,58.4994,58.4994,58.4362,58.4633,5435.0
2017-08-30 10:45:00,64.8,64.86,64.8,64.86,3693.0,58.4813,58.5355,58.4813,58.5355,3693.0
2017-08-30 10:50:00,64.85,64.89,64.77,64.78,26390.0,58.5265,58.5626,58.4543,58.4633,26390.0
2017-08-30 10:55:00,64.77,64.78,64.73,64.73,7719.0,58.4543,58.4633,58.4182,58.4182,7719.0
2017-08-30 11:00:00,64.73,64.77,64.68,64.77,12030.0,58.4182,58.4543,58.373,58.4543,12030.0
2017-08-30 11:05:00,64.77,64.8,64.74,64.79,9198.0,58.4543,58.4813,58.4272,58.4723,9198.0
2017-08-30 11:10:00,64.79,64.8,64.75,64.77,17827.0,58.4723,58.4813,58.4362,58.4543,17827.0
2017-08-30 11:15:00,64.78,64.81,64.77,64.8,2406.0,58.4633,58.4904,58.4543,58.4813,2406.0
2017-08-30 11:20:00,64.81,64.85,64.8,64.82,11869.0,58.4904,58.5265,58.4813,58.4994,11869.0
2017-08-30 11:25:00,64.82,64.85,64.8,64.83,11071.0,58.4994,58.5265,58.4813,58.5084,11071.0
2017-08-30 11:30:00,64.82,64.83,64.81,64.82,6890.0,58.4994,58.5084,58.4904,58.4994,6890.0
2017-08-30 11:35:00,64.82,64.82,64.78,64.81,13089.0,58.4994,58.4994,58.4633,58.4904,13089.0
2017-08-30 11:40:00,64.8,64.81,64.73,64.76,13619.0,58.4813,58.4904,58.4182,58.4452,13619.0
2017-08-30 11:45:00,64.76,64.77,64.72,64.73,13458.0,58.4452,58.4543,58.4091,58.4182,13458.0
2017-08-30 11:50:00,64.72,64.74,64.69,64.7,17749.0,58.4091,58.4272,58.3821,58.3911,17749.0
2017-08-30 11:55:00,64.7,64.72,64.67,64.7,9250.0,58.3911,58.4091,58.364,58.3911,9250.0
2017-08-30 12:00:00,64.7,64.78,64.7,64.77,10120.0,58.3911,58.4633,58.3911,58.4543,10120.0
2017-08-30 12:05:00,64.77,64.82,64.75,64.82,9723.0,58.4543,58.4994,58.4362,58.4994,9723.0
2017-08-30 12:10:00,64.83,64.84,64.75,64.79,12772.0,58.5084,58.5174,58.4362,58.4723,12772.0
2017-08-30 12:15:00,64.8,64.85,64.77,64.81,10186.0,58.4813,58.5265,58.4543,58.4904,10186.0
2017-08-30 12:20:00,64.81,64.82,64.77,64.81,8216.0,58.4904,58.4994,58.4543,58.4904,8216.0
2017-08-30 12:25:00,64.81,64.85,64.81,64.82,9006.0,58.4904,58.5265,58.4904,58.4994,9006.0
2017-08-30 12:30:00,64.82,64.83,64.77,64.79,16033.0,58.4994,58.5084,58.4543,58.4723,16033.0
2017-08-30 12:35:00,64.78,64.81,64.75,64.77,5500.0,58.4633,58.4904,58.4362,58.4543,5500.0
2017-08-30 12:40:00,64.77,64.78,64.73,64.75,13481.0,58.4543,58.4633,58.4182,58.4362,13481.0
2017-08-30 12:45:00,64.74,64.75,64.73,64.73,8340.0,58.4272,58.4362,58.4182,58.4182,8340.0
2017-08-30 12:50:00,64.73,64.77,64.73,64.75,7121.0,58.4182,58.4543,58.4182,58.4362,7121.0
2017-08-30 12:55:00,64.76,64.8,64.75,64.8,9065.0,58.4452,58.4813,58.4362,58.4813,9065.0
2017-08-30 13:00:00,64.81,64.91,64.81,64.91,75708.0,58.4904,58.5806,58.4904,58.5806,75708.0
2017-08-30 13:05:00,64.91,64.95,64.89,64.92,8049.0,58.5806,58.6167,58.5626,58.5896,8049.0
2017-08-30 13:10:00,64.92,64.93,64.9,64.92,7139.0,58.5896,58.5987,58.5716,58.5896,7139.0
2017-08-30 13:15:00,64.92,64.93,64.88,64.88,8500.0,58.5896,58.5987,58.5535,58.5535,8500.0
2017-08-30 13:20:00,64.91,64.92,64.88,64.89,8792.0,58.5806,58.5896,58.5535,58.5626,8792.0
2017-08-30 13:25:00,64.89,64.91,64.88,64.89,12859.0,58.5626,58.5806,58.5535,58.5626,12859.0
2017-08-30 13:30:00,64.88,64.9,64.87,64.88,7759.0,58.5535,58.5716,58.5445,58.5535,7759.0
2017-08-30 13:35:00,64.87,64.93,64.86,64.92,13941.0,58.5445,58.5987,58.5355,58.5896,13941.0
2017-08-30 13:40:00,64.92,64.96,64.92,64.92,9169.0,58.5896,58.6257,58.5896,58.5896,9169.0
2017-08-30 13:45:00,64.92,64.94,64.89,64.9,16592.0,58.5896,58.6077,58.5626,58.5716,16592.0
2017-08-30 13:50:00,64.9,64.93,64.9,64.9,6573.0,58.5716,58.5987,58.5716,58.5716,6573.0
2017-08-30 13:55:00,64.91,64.92,64.86,64.88,10068.0,58.5806,58.5896,58.5355,58.5535,10068.0
2017-08-30 14:00:00,64.88,64.88,64.81,64.81,16432.0,58.5535,58.5535,58.4904,58.4904,16432.0
2017-08-30 14:05:00,64.81,64.82,64.78,64.78,12889.0,58.4904,58.4994,58.4633,58.4633,12889.0
2017-08-30 14:10:00,64.79,64.81,64.77,64.78,15261.0,58.4723,58.4904,58.4543,58.4633,15261.0
2017-08-30 14:15:00,64.77,64.79,64.77,64.77,7941.0,58.4543,58.4723,58.4543,58.4543,7941.0
2017-08-30 14:20:00,64.77,64.79,64.77,64.77,11989.0,58.4543,58.4723,58.4543,58.4543,11989.0
2017-08-30 14:25:00,64.77,64.82,64.77,64.81,21641.0,58.4543,58.4994,58.4543,58.4904,21641.0
2017-08-30 14:30:00,64.81,64.82,64.79,64.81,11400.0,58.4904,58.4994,58.4723,58.4904,11400.0
2017-08-30 14:35:00,64.81,64.82,64.79,64.81,14437.0,58.4904,58.4994,58.4723,58.4904,14437.0
2017-08-30 14:40:00,64.81,64.9,64.81,64.87,15153.0,58.4904,58.5716,58.4904,58.5445,15153.0
2017-08-30 14:45:00,64.88,64.88,64.85,64.87,11273.0,58.5535,58.5535,58.5265,58.5445,11273.0
2017-08-30 14:50:00,64.87,64.88,64.86,64.87,3648.0,58.5445,58.5535,58.5355,58.5445,3648.0
2017-08-30 14:55:00,64.88,64.91,64.88,64.91,10424.0,58.5535,58.5806,58.5535,58.5806,10424.0
2017-08-30 15:00:00,64.91,64.91,64.89,64.89,11209.0,58.5806,58.5806,58.5626,58.5626,11209.0
2017-08-30 15:05:00,64.9,64.9,64.87,64.87,11320.0,58.5716,58.5716,58.5445,58.5445,11320.0
2017-08-30 15:10:00,64.87,64.88,64.79,64.79,21995.0,58.5445,58.5535,58.4723,58.4723,21995.0
2017-08-30 15:15:00,64.78,64.83,64.77,64.82,19009.0,58.4633,58.5084,58.4543,58.4994,19009.0
2017-08-30 15:20:00,64.81,64.87,64.81,64.87,14255.0,58.4904,58.5445,58.4904,58.5445,14255.0
2017-08-30 15:25:00,64.87,64.91,64.86,64.88,28074.0,58.5445,58.5806,58.5355,58.5535,28074.0
2017-08-30 15:30:00,64.87,64.88,64.84,64.86,40732.0,58.5445,58.5535,58.5174,58.5355,40732.0
2017-08-30 15:35:00,64.86,64.86,64.79,64.82,20687.0,58.5355,58.5355,58.4723,58.4994,20687.0
2017-08-30 15:40:00,64.82,64.82,64.75,64.8,35542.0,58.4994,58.4994,58.4362,58.4813,35542.0
2017-08-30 15:45:00,64.8,64.86,64.79,64.81,38621.0,58.4813,58.5355,58.4723,58.4904,38621.0
2017-08-30 15:50:00,64.81,64.85,64.79,64.84,36116.0,58.4904,58.5265,58.4723,58.5174,36116.0
2017-08-30 15:55:00,64.84,64.84,64.8,64.83,93445.0,58.5174,58.5174,58.4813,58.5084,93445.0
2017-08-31 09:30:00,64.99,65.0,64.74,64.89,26702.0,58.6528,58.6618,58.4272,58.5626,26702.0
2017-08-31 09:35:00,64.92,64.98,64.86,64.9,13331.0,58.5896,58.6438,58.5355,58.5716,13331.0
2017-08-31 09:40:00,64.87,64.97,64.87,64.88,6766.0,58.5445,58.6348,58.5445,58.5535,6766.0
2017-08-31 09:45:00,64.87,64.88,64.79,64.85,20114.0,58.5445,58.5535,58.4723,58.5265,20114.0
2017-08-31 09:50:00,64.85,64.88,64.8,64.87,7057.0,58.5265,58.5535,58.4813,58.5445,7057.0
2017-08-31 09:55:00,64.86,64.88,64.81,64.84,8629.0,58.5355,58.5535,58.4904,58.5174,8629.0
2017-08-31 10:00:00,64.85,64.92,64.8,64.92,8600.0,58.5265,58.5896,58.4813,58.5896,8600.0
2017-08-31 10:05:00,64.95,64.96,64.91,64.94,9934.0,58.6167,58.6257,58.5806,58.6077,9934.0
2017-08-31 10:10:00,64.94,64.96,64.92,64.95,12456.0,58.6077,58.6257,58.5896,58.6167,12456.0
2017-08-31 10:15:00,64.95,64.95,64.88,64.9,6260.0,58.6167,58.6167,58.5535,58.5716,6260.0
2017-08-31 10:20:00,64.88,64.88,64.83,64.85,6837.0,58.5535,58.5535,58.5084,58.5265,6837.0
2017-08-31 10:25:00,64.83,64.84,64.75,64.75,17591.0,58.5084,58.5174,58.4362,58.4362,17591.0
2017-08-31 10:30:00,64.74,64.77,64.62,64.67,19940.0,58.4272,58.4543,58.3189,58.364,19940.0
2017-08-31 10:35:00,64.66,64.69,64.59,64.6,12029.0,58.355,58.3821,58.2918,58.3008,12029.0
2017-08-31 10:40:00,64.59,64.73,64.58,64.72,11117.0,58.2918,58.4182,58.2828,58.4091,11117.0
2017-08-31 10:45:00,64.72,64.72,64.63,64.66,12777.0,58.4091,58.4091,58.3279,58.355,12777.0
2017-08-31 10:50:00,64.67,64.72,64.67,64.7,4165.0,58.364,58.4091,58.364,58.3911,4165.0
2017-08-31 10:55:00,64.7,64.72,64.67,64.7,17265.0,58.3911,58.4091,58.364,58.3911,17265.0
2017-08-31 11:00:00,64.71,64.73,64.65,64.73,12549.0,58.4001,58.4182,58.346,58.4182,12549.0
2017-08-31 11:05:00,64.74,64.79,64.73,64.78,7163.0,58.4272,58.4723,58.4182,58.4633,7163.0
2017-08-31 11:10:00,64.78,64.79,64.75,64.77,7575.0,58.4633,58.4723,58.4362,58.4543,7575.0
2017-08-31 11:15:00,64.78,64.84,64.77,64.83,12793.0,58.4633,58.5174,58.4543,58.5084,12793.0
2017-08-31 11:20:00,64.83,64.85,64.81,64.85,10810.0,58.5084,58.5265,58.4904,58.5265,10810.0
2017-08-31 11:25:00,64.85,64.85,64.82,64.83,7360.0,58.5265,58.5265,58.4994,58.5084,7360.0
2017-08-31 11:30:00,64.82,64.83,64.69,64.74,11073.0,58.4994,58.5084,58.3821,58.4272,11073.0
2017-08-31 11:35:00,64.74,64.75,64.64,64.69,18855.0,58.4272,58.4362,58.3369,58.3821,18855.0
2017-08-31 11:40:00,64.68,64.69,64.67,64.68,4974.0,58.373,58.3821,58.364,58.373,4974.0
2017-08-31 11:45:00,64.68,64.71,64.66,64.71,14511.0,58.373,58.4001,58.355,58.4001,14511.0
2017-08-31 11:50:00,64.71,64.74,64.71,64.74,6691.0,58.4001,58.4272,58.4001,58.4272,6691.0
2017-08-31 11:55:00,64.74,64.76,64.72,64.75,7784.0,58.4272,58.4452,58.4091,58.4362,7784.0
2017-08-31 12:00:00,64.75,64.75,64.72,64.74,4769.0,58.4362,58.4362,58.4091,58.4272,4769.0
2017-08-31 12:05:00,64.76,64.78,64.75,64.78,10442.0,58.4452,58.4633,58.4362,58.4633,10442.0
2017-08-31 12:10:00,64.77,64.79,64.74,64.78,13335.0,58.4543,58.4723,58.4272,58.4633,13335.0
2017-08-31 12:15:00,64.78,64.78,64.73,64.74,12676.0,58.4633,58.4633,58.4182,58.4272,12676.0
2017-08-31 12:20:00,64.73,64.78,64.7,64.76,14313.0,58.4182,58.4633,58.3911,58.4452,14313.0
2017-08-31 12:25:00,64.76,64.77,64.75,64.77,9013.0,58.4452,58.4543,58.4362,58.4543,9013.0
2017-08-31 12:30:00,64.76,64.77,64.71,64.71,12611.0,58.4452,58.4543,58.4001,58.4001,12611.0
2017-08-31 12:35:00,64.71,64.74,64.71,64.72,3640.0,58.4001,58.4272,58.4001,58.4091,3640.0
2017-08-31 12:40:00,64.72,64.72,64.69,64.7,6518.0,58.4091,58.4091,58.3821,58.3911,6518.0
2017-08-31 12:45:00,64.7,64.71,64.66,64.66,6923.0,58.3911,58.4001,58.355,58.355,6923.0
2017-08-31 12:50:00,64.66,64.69,64.66,64.68,2158.0,58.355,58.3821,58.355,58.373,2158.0
2017-08-31 12:55:00,64.68,64.69,64.61,64.63,13300.0,58.373,58.3821,58.3099,58.3279,13300.0
2017-08-31 13:00:00,64.63,64.64,64.63,64.63,1335.0,58.3279,58.3369,58.3279,58.3279,1335.0
2017-08-31 13:05:00,64.64,64.65,64.63,64.64,5414.0,58.3369,58.346,58.3279,58.3369,5414.0
2017-08-31 13:10:00,64.64,64.65,64.61,64.63,5719.0,58.3369,58.346,58.3099,58.3279,5719.0
2017-08-31 13:15:00,64.63,64.63,64.6,64.6,2935.0,58.3279,58.3279,58.3008,58.3008,2935.0
2017-08-31 13:20:00,64.6,64.61,64.57,64.58,6862.0,58.3008,58.3099,58.2738,58.2828,6862.0
2017-08-31 13:25:00,64.59,64.6,64.59,64.59,5370.0,58.2918,58.3008,58.2918,58.2918,5370.0
2017-08-31 13:30:00,64.61,64.61,64.59,64.61,4191.0,58.3099,58.3099,58.2918,58.3099,4191.0
2017-08-31 13:35:00,64.61,64.64,64.6,64.63,6019.0,58.3099,58.3369,58.3008,58.3279,6019.0
2017-08-31 13:40:00,64.63,64.63,64.57,64.58,13015.0,58.3279,58.3279,58.2738,58.2828,13015.0
2017-08-31 13:45:00,64.58,64.58,64.54,64.54,9850.0,58.2828,58.2828,58.2467,58.2467,9850.0
2017-08-31 13:50:00,64.54,64.57,64.54,64.57,2298.0,58.2467,58.2738,58.2467,58.2738,2298.0
2017-08-31 13:55:00,64.56,64.58,64.54,64.58,8206.0,58.2647,58.2828,58.2467,58.2828,8206.0
2017-08-31 14:00:00,64.58,64.58,64.56,64.57,3804.0,58.2828,58.2828,58.2647,58.2738,3804.0
2017-08-31 14:05:00,64.58,64.59,64.55,64.57,13868.0,58.2828,58.2918,58.2557,58.2738,13868.0
2017-08-31 14:10:00,64.56,64.59,64.56,64.58,6033.0,58.2647,58.2918,58.2647,58.2828,6033.0
2017-08-31 14:15:00,64.58,64.6,64.57,64.59,9855.0,58.2828,58.3008,58.2738,58.2918,9855.0
2017-08-31 14:20:00,64.58,64.58,64.55,64.57,10432.0,58.2828,58.2828,58.2557,58.2738,10432.0
2017-08-31 14:25:00,64.57,64.61,64.57,64.61,7645.0,58.2738,58.3099,58.2738,58.3099,7645.0
2017-08-31 14:30:00,64.61,64.67,64.61,64.67,5150.0,58.3099,58.364,58.3099,58.364,5150.0
2017-08-31 14:35:00,64.68,64.69,64.67,64.68,14052.0,58.373,58.3821,58.364,58.373,14052.0
2017-08-31 14:40:00,64.69,64.7,64.66,64.68,7171.0,58.3821,58.3911,58.355,58.373,7171.0
2017-08-31 14:45:00,64.68,64.7,64.67,64.7,2850.0,58.373,58.3911,58.364,58.3911,2850.0
2017-08-31 14:50:00,64.7,64.71,64.68,64.7,10356.0,58.3911,58.4001,58.373,58.3911,10356.0
2017-08-31 14:55:00,64.7,64.77,64.69,64.77,9016.0,58.3911,58.4543,58.3821,58.4543,9016.0
2017-08-31 15:00:00,64.76,64.76,64.68,64.69,11714.0,58.4452,58.4452,58.373,58.3821,11714.0
2017-08-31 15:05:00,64.7,64.7,64.67,64.67,10908.0,58.3911,58.3911,58.364,58.364,10908.0
2017-08-31 15:10:00,64.67,64.67,64.6,64.66,14207.0,58.364,58.364,58.3008,58.355,14207.0
2017-08-31 15:15:00,64.67,64.68,64.65,64.67,11339.0,58.364,58.373,58.346,58.364,11339.0
2017-08-31 15:20:00,64.67,64.69,64.66,64.69,13081.0,58.364,58.3821,58.355,58.3821,13081.0
2017-08-31 15:25:00,64.69,64.74,64.68,64.71,27336.0,58.3821,58.4272,58.373,58.4001,27336.0
2017-08-31 15:30:00,64.71,64.72,64.68,64.69,23365.0,58.4001,58.4091,58.373,58.3821,23365.0
2017-08-31 15:35:00,64.69,64.72,64.68,64.71,17644.0,58.3821,58.4091,58.373,58.4001,17644.0
2017-08-31 15:40:00,64.72,64.73,64.69,64.7,27769.0,58.4091,58.4182,58.3821,58.3911,27769.0
2017-08-31 15:45:00,64.7,64.71,64.65,64.68,37335.0,58.3911,58.4001,58.346,58.373,37335.0
2017-08-31 15:50:00,64.67,64.72,64.65,64.69,57534.0,58.364,58.4091,58.346,58.3821,57534.0
2017-08-31 15:55:00,64.68,64.69,64.61,64.65,196350.0,58.373,58.3821,58.3099,58.346,196350.0
2017-09-01 09:30:00,64.84,64.84,64.61,64.77,15607.0,58.5174,58.5174,58.3099,58.4543,15607.0
2017-09-01 09:35:00,64.77,64.96,64.77,64.91,6066.0,58.4543,58.6257,58.4543,58.5806,6066.0
2017-09-01 09:40:00,64.92,64.93,64.71,64.77,15890.0,58.5896,58.5987,58.4001,58.4543,15890.0
2017-09-01 09:45:00,64.77,64.98,64.76,64.91,19699.0,58.4543,58.6438,58.4452,58.5806,19699.0
2017-09-01 09:50:00,64.91,64.94,64.79,64.87,14239.0,58.5806,58.6077,58.4723,58.5445,14239.0
2017-09-01 09:55:00,64.87,64.95,64.85,64.93,9176.0,58.5445,58.6167,58.5265,58.5987,9176.0
2017-09-01 10:00:00,64.93,64.98,64.82,64.82,8580.0,58.5987,58.6438,58.4994,58.4994,8580.0
2017-09-01 10:05:00,64.84,64.92,64.82,64.86,7202.0,58.5174,58.5896,58.4994,58.5355,7202.0
2017-09-01 10:10:00,64.85,64.85,64.79,64.85,5200.0,58.5265,58.5265,58.4723,58.5265,5200.0
2017-09-01 10:15:00,64.85,64.85,64.79,64.81,7796.0,58.5265,58.5265,58.4723,58.4904,7796.0
2017-09-01 10:20:00,64.8,64.93,64.79,64.9,11082.0,58.4813,58.5987,58.4723,58.5716,11082.0
2017-09-01 10:25:00,64.89,64.9,64.82,64.9,7644.0,58.5626,58.5716,58.4994,58.5716,7644.0
2017-09-01 10:30:00,64.92,64.95,64.85,64.85,8667.0,58.5896,58.6167,58.5265,58.5265,8667.0
2017-09-01 10:35:00,64.86,64.91,64.86,64.9,5102.0,58.5355,58.5806,58.5355,58.5716,5102.0
2017-09-01 10:40:00,64.91,64.94,64.85,64.92,9317.0,58.5806,58.6077,58.5265,58.5896,9317.0
2017-09-01 10:45:00,64.95,64.99,64.92,64.94,10350.0,58.6167,58.6528,58.5896,58.6077,10350.0
2017-09-01 10:50:00,64.94,65.01,64.93,64.97,8516.0,58.6077,58.6709,58.5987,58.6348,8516.0
2017-09-01 10:55:00,64.97,65.04,64.95,65.03,15016.0,58.6348,58.6979,58.6167,58.6889,15016.0
2017-09-01 11:00:00,65.04,65.04,64.97,64.98,8502.0,58.6979,58.6979,58.6348,58.6438,8502.0
2017-09-01 11:05:00,64.98,65.04,64.97,65.01,10321.0,58.6438,58.6979,58.6348,58.6709,10321.0
2017-09-01 11:10:00,65.02,65.08,64.99,65.08,14906.0,58.6799,58.734,58.6528,58.734,14906.0
2017-09-01 11:15:00,65.08,65.11,64.97,65.0,9376.0,58.734,58.7611,58.6348,58.6618,9376.0
2017-09-01 11:20:00,65.0,65.0,64.96,64.96,3862.0,58.6618,58.6618,58.6257,58.6257,3862.0
2017-09-01 11:25:00,64.94,64.94,64.9,64.92,6553.0,58.6077,58.6077,58.5716,58.5896,6553.0
2017-09-01 11:30:00,64.92,64.94,64.9,64.9,4034.0,58.5896,58.6077,58.5716,58.5716,4034.0
2017-09-01 11:35:00,64.9,64.94,64.88,64.94,6259.0,58.5716,58.6077,58.5535,58.6077,6259.0
2017-09-01 11:40:00,64.94,64.95,64.9,64.94,9376.0,58.6077,58.6167,58.5716,58.6077,9376.0
2017-09-01 11:45:00,64.94,64.98,64.91,64.98,5971.0,58.6077,58.6438,58.5806,58.6438,5971.0
2017-09-01 11:50:00,64.97,65.0,64.95,65.0,7181.0,58.6348,58.6618,58.6167,58.6618,7181.0
2017-09-01 11:55:00,65.02,65.05,65.0,65.05,9360.0,58.6799,58.707,58.6618,58.707,9360.0
2017-09-01 12:00:00,65.05,65.1,65.04,65.08,16789.0,58.707,58.7521,58.6979,58.734,16789.0
2017-09-01 12:05:00,65.08,65.14,65.07,65.12,29595.0,58.734,58.7882,58.725,58.7701,29595.0
2017-09-01 12:10:00,65.1,65.12,65.06,65.06,13803.0,58.7521,58.7701,58.716,58.716,13803.0
2017-09-01 12:15:00,65.06,65.06,65.05,65.06,1599.0,58.716,58.716,58.707,58.716,1599.0
2017-09-01 12:20:00,65.05,65.05,65.02,65.03,7130.0,58.707,58.707,58.6799,58.6889,7130.0
2017-09-01 12:25:00,65.03,65.11,65.03,65.08,40545.0,58.6889,58.7611,58.6889,58.734,40545.0
2017-09-01 12:30:00,65.08,65.15,65.07,65.12,48792.0,58.734,58.7972,58.725,58.7701,48792.0
2017-09-01 12:35:00,65.12,65.19,65.1,65.18,51709.0,58.7701,58.8333,58.7521,58.8243,51709.0
2017-09-01 12:40:00,65.19,65.23,65.18,65.2,24516.0,58.8333,58.8694,58.8243,58.8423,24516.0
2017-09-01 12:45:00,65.2,65.23,65.19,65.22,8091.0,58.8423,58.8694,58.8333,58.8604,8091.0
2017-09-01 12:50:00,65.23,65.26,65.22,65.26,9168.0,58.8694,58.8965,58.8604,58.8965,9168.0
2017-09-01 12:55:00,65.27,65.27,65.24,65.27,5808.0,58.9055,58.9055,58.8784,58.9055,5808.0
2017-09-01 13:00:00,65.26,65.29,65.25,65.29,5131.0,58.8965,58.9236,58.8875,58.9236,5131.0
2017-09-01 13:05:00,65.29,65.3,65.24,65.27,14246.0,58.9236,58.9326,58.8784,58.9055,14246.0
2017-09-01 13:10:00,65.27,65.28,65.26,65.28,4260.0,58.9055,58.9145,58.8965,58.9145,4260.0
2017-09-01 13:15:00,65.28,65.28,65.25,65.26,4952.0,58.9145,58.9145,58.8875,58.8965,4952.0
2017-09-01 13:20:00,65.26,65.29,65.24,65.28,12555.0,58.8965,58.9236,58.8784,58.9145,12555.0
2017-09-01 13:25:00,65.29,65.31,65.28,65.28,9792.0,58.9236,58.9416,58.9145,58.9145,9792.0
2017-09-01 13:30:00,65.29,65.29,65.27,65.28,6051.0,58.9236,58.9236,58.9055,58.9145,6051.0
2017-09-01 13:35:00,65.27,65.28,65.24,65.25,15949.0,58.9055,58.9145,58.8784,58.8875,15949.0
2017-09-01 13:40:00,65.25,65.27,65.24,65.25,6594.0,58.8875,58.9055,58.8784,58.8875,6594.0
2017-09-01 13:45:00,65.26,65.26,65.24,65.26,2400.0,58.8965,58.8965,58.8784,58.8965,2400.0
2017-09-01 13:50:00,65.26,65.27,65.26,65.26,5273.0,58.8965,58.9055,58.8965,58.8965,5273.0
2017-09-01 13:55:00,65.25,65.27,65.24,65.26,6670.0,58.8875,58.9055,58.8784,58.8965,6670.0
2017-09-01 14:00:00,65.27,65.3,65.24,65.3,8586.0,58.9055,58.9326,58.8784,58.9326,8586.0
2017-09-01 14:05:00,65.3,65.31,65.28,65.29,6538.0,58.9326,58.9416,58.9145,58.9236,6538.0
2017-09-01 14:10:00,65.29,65.31,65.29,65.29,6024.0,58.9236,58.9416,58.9236,58.9236,6024.0
2017-09-01 14:15:00,65.3,65.3,65.26,65.26,7236.0,58.9326,58.9326,58.8965,58.8965,7236.0
2017-09-01 14:20:00,65.26,65.29,65.26,65.29,7527.0,58.8965,58.9236,58.8965,58.9236,7527.0
2017-09-01 14:25:00,65.28,65.28,65.24,65.25,6159.0,58.9145,58.9145,58.8784,58.8875,6159.0
2017-09-01 14:30:00,65.25,65.27,65.24,65.27,14342.0,58.8875,58.9055,58.8784,58.9055,14342.0
2017-09-01 14:35:00,65.27,65.27,65.26,65.27,3380.0,58.9055,58.9055,58.8965,58.9055,3380.0
2017-09-01 14:40:00,65.27,65.36,65.26,65.35,37137.0,58.9055,58.9867,58.8965,58.9777,37137.0
2017-09-01 14:45:00,65.35,65.35,65.31,65.34,27695.0,58.9777,58.9777,58.9416,58.9687,27695.0
2017-09-01 14:50:00,65.35,65.35,65.32,65.34,11107.0,58.9777,58.9777,58.9506,58.9687,11107.0
2017-09-01 14:55:00,65.33,65.36,65.32,65.34,13785.0,58.9597,58.9867,58.9506,58.9687,13785.0
2017-09-01 15:00:00,65.33,65.35,65.32,65.33,14755.0,58.9597,58.9777,58.9506,58.9597,14755.0
2017-09-01 15:05:00,65.33,65.34,65.29,65.29,3905.0,58.9597,58.9687,58.9236,58.9236,3905.0
2017-09-01 15:10:00,65.29,65.3,65.26,65.26,5060.0,58.9236,58.9326,58.8965,58.8965,5060.0
2017-09-01 15:15:00,65.25,65.26,65.23,65.23,8595.0,58.8875,58.8965,58.8694,58.8694,8595.0
2017-09-01 15:20:00,65.22,65.23,65.2,65.23,14343.0,58.8604,58.8694,58.8423,58.8694,14343.0
2017-09-01 15:25:00,65.22,65.24,65.2,65.24,16708.0,58.8604,58.8784,58.8423,58.8784,16708.0
2017-09-01 15:30:00,65.23,65.24,65.18,65.21,12123.0,58.8694,58.8784,58.8243,58.8514,12123.0
2017-09-01 15:35:00,65.2,65.23,65.2,65.2,18123.0,58.8423,58.8694,58.8423,58.8423,18123.0
2017-09-01 15:40:00,65.2,65.22,65.16,65.2,49577.0,58.8423,58.8604,58.8062,58.8423,49577.0
2017-09-01 15:45:00,65.2,65.22,65.18,65.21,38931.0,58.8423,58.8604,58.8243,58.8514,38931.0
2017-09-01 15:50:00,65.22,65.23,65.15,65.15,37451.0,58.8604,58.8694,58.7972,58.7972,37451.0
2017-09-01 15:55:00,65.16,65.17,65.09,65.09,64660.0,58.8062,58.8153,58.7431,58.7431,64660.0
2017-09-05 09:30:00,65.05,65.05,64.58,64.6,16667.0,58.707,58.707,58.2828,58.3008,16667.0
2017-09-05 09:35:00,64.59,64.66,64.59,64.61,8175.0,58.2918,58.355,58.2918,58.3099,8175.0
2017-09-05 09:40:00,64.57,64.6,64.45,64.47,7480.0,58.2738,58.3008,58.1655,58.1835,7480.0
2017-09-05 09:45:00,64.5,64.53,64.45,64.53,13558.0,58.2106,58.2377,58.1655,58.2377,13558.0
2017-09-05 09:50:00,64.54,64.65,64.53,64.65,8026.0,58.2467,58.346,58.2377,58.346,8026.0
2017-09-05 09:55:00,64.65,64.75,64.65,64.73,11820.0,58.346,58.4362,58.346,58.4182,11820.0
2017-09-05 10:00:00,64.72,64.77,64.66,64.7,55630.0,58.4091,58.4543,58.355,58.3911,55630.0
2017-09-05 10:05:00,64.71,64.84,64.68,64.84,11196.0,58.4001,58.5174,58.373,58.5174,11196.0
2017-09-05 10:10:00,64.83,64.83,64.69,64.74,27454.0,58.5084,58.5084,58.3821,58.4272,27454.0
2017-09-05 10:15:00,64.76,64.79,64.73,64.78,19928.0,58.4452,58.4723,58.4182,58.4633,19928.0
2017-09-05 10:20:00,64.77,64.84,64.76,64.77,36639.0,58.4543,58.5174,58.4452,58.4543,36639.0
2017-09-05 10:25:00,64.79,64.82,64.73,64.8,30816.0,58.4723,58.4994,58.4182,58.4813,30816.0
2017-09-05 10:30:00,64.8,64.8,64.71,64.74,38864.0,58.4813,58.4813,58.4001,58.4272,38864.0
2017-09-05 10:35:00,64.75,64.82,64.73,64.77,34449.0,58.4362,58.4994,58.4182,58.4543,34449.0
2017-09-05 10:40:00,64.78,64.79,64.75,64.77,15280.0,58.4633,58.4723,58.4362,58.4543,15280.0
2017-09-05 10:45:00,64.78,64.82,64.76,64.78,13385.0,58.4633,58.4994,58.4452,58.4633,13385.0
2017-09-05 10:50:00,64.78,64.8,64.75,64.77,10089.0,58.4633,58.4813,58.4362,58.4543,10089.0
2017-09-05 10:55:00,64.77,64.84,64.76,64.84,13365.0,58.4543,58.5174,58.4452,58.5174,13365.0
2017-09-05 11:00:00,64.85,64.86,64.8,64.86,6567.0,58.5265,58.5355,58.4813,58.5355,6567.0
2017-09-05 11:05:00,64.86,64.94,64.84,64.92,13243.0,58.5355,58.6077,58.5174,58.5896,13243.0
2017-09-05 11:10:00,64.92,64.96,64.87,64.95,13138.0,58.5896,58.6257,58.5445,58.6167,13138.0
2017-09-05 11:15:00,64.95,64.96,64.91,64.91,6519.0,58.6167,58.6257,58.5806,58.5806,6519.0
2017-09-05 11:20:00,64.89,64.91,64.87,64.91,8731.0,58.5626,58.5806,58.5445,58.5806,8731.0
2017-09-05 11:25:00,64.91,64.93,64.89,64.91,9712.0,58.5806,58.5987,58.5626,58.5806,9712.0
2017-09-05 11:30:00,64.91,65.0,64.91,64.97,11858.0,58.5806,58.6618,58.5806,58.6348,11858.0
2017-09-05 11:35:00,64.98,65.04,64.97,65.02,7613.0,58.6438,58.6979,58.6348,58.6799,7613.0
2017-09-05 11:40:00,65.03,65.03,65.0,65.03,5700.0,58.6889,58.6889,58.6618,58.6889,5700.0
2017-09-05 11:45:00,65.03,65.06,64.99,65.06,8748.0,58.6889,58.716,58.6528,58.716,8748.0
2017-09-05 11:50:00,65.07,65.07,64.99,65.0,7732.0,58.725,58.725,58.6528,58.6618,7732.0
2017-09-05 11:55:00,65.0,65.02,64.97,65.02,9212.0,58.6618,58.6799,58.6348,58.6799,9212.0
2017-09-05 12:00:00,65.0,65.0,64.93,64.94,12819.0,58.6618,58.6618,58.5987,58.6077,12819.0
2017-09-05 12:05:00,64.94,64.96,64.87,64.93,12228.0,58.6077,58.6257,58.5445,58.5987,12228.0
2017-09-05 12:10:00,64.92,64.95,64.88,64.89,15836.0,58.5896,58.6167,58.5535,58.5626,15836.0
2017-09-05 12:15:00,64.91,64.94,64.87,64.91,8294.0,58.5806,58.6077,58.5445,58.5806,8294.0
2017-09-05 12:20:00,64.91,64.91,64.88,64.9,11745.0,58.5806,58.5806,58.5535,58.5716,11745.0
2017-09-05 12:25:00,64.88,64.9,64.87,64.9,32853.0,58.5535,58.5716,58.5445,58.5716,32853.0
2017-09-05 12:30:00,64.87,64.9,64.8,64.82,52123.0,58.5445,58.5716,58.4813,58.4994,52123.0
2017-09-05 12:35:00,64.83,64.87,64.71,64.75,29698.0,58.5084,58.5445,58.4001,58.4362,29698.0
2017-09-05 12:40:00,64.75,64.78,64.68,64.7,42567.0,58.4362,58.4633,58.373,58.3911,42567.0
2017-09-05 12:45:00,64.71,64.72,64.64,64.64,46108.0,58.4001,58.4091,58.3369,58.3369,46108.0
2017-09-05 12:50:00,64.64,64.74,64.64,64.74,28269.0,58.3369,58.4272,58.3369,58.4272,28269.0
2017-09-05 12:55:00,64.74,64.75,64.69,64.71,40590.0,58.4272,58.4362,58.3821,58.4001,40590.0
2017-09-05 13:00:00,64.71,64.71,64.6,64.66,35257.0,58.4001,58.4001,58.3008,58.355,35257.0
2017-09-05 13:05:00,64.68,64.73,64.63,64.7,67238.0,58.373,58.4182,58.3279,58.3911,67238.0
2017-09-05 13:10:00,64.7,64.76,64.66,64.71,65549.0,58.3911,58.4452,58.355,58.4001,65549.0
2017-09-05 13:15:00,64.7,64.75,64.7,64.75,29442.0,58.3911,58.4362,58.3911,58.4362,29442.0
2017-09-05 13:20:00,64.74,64.75,64.69,64.72,32747.0,58.4272,58.4362,58.3821,58.4091,32747.0
2017-09-05 13:25:00,64.73,64.76,64.7,64.76,26313.0,58.4182,58.4452,58.3911,58.4452,26313.0
2017-09-05 13:30:00,64.75,64.77,64.72,64.75,36925.0,58.4362,58.4543,58.4091,58.4362,36925.0
2017-09-05 13:35:00,64.74,64.78,64.72,64.77,13030.0,58.4272,58.4633,58.4091,58.4543,13030.0
2017-09-05 13:40:00,64.76,64.77,64.75,64.76,14409.0,58.4452,58.4543,58.4362,58.4452,14409.0
2017-09-05 13:45:00,64.75,64.77,64.72,64.72,13830.0,58.4362,58.4543,58.4091,58.4091,13830.0
2017-09-05 13:50:00,64.71,64.8,64.71,64.78,20352.0,58.4001,58.4813,58.4001,58.4633,20352.0
2017-09-05 13:55:00,64.78,64.8,64.76,64.79,10573.0,58.4633,58.4813,58.4452,58.4723,10573.0
2017-09-05 14:00:00,64.81,64.83,64.79,64.81,6500.0,58.4904,58.5084,58.4723,58.4904,6500.0
2017-09-05 14:05:00,64.81,64.81,64.76,64.79,13671.0,58.4904,58.4904,58.4452,58.4723,13671.0
2017-09-05 14:10:00,64.78,64.83,64.78,64.81,7757.0,58.4633,58.5084,58.4633,58.4904,7757.0
2017-09-05 14:15:00,64.8,64.8,64.73,64.77,10254.0,58.4813,58.4813,58.4182,58.4543,10254.0
2017-09-05 14:20:00,64.77,64.84,64.76,64.81,11016.0,58.4543,58.5174,58.4452,58.4904,11016.0
2017-09-05 14:25:00,64.82,64.88,64.82,64.88,11646.0,58.4994,58.5535,58.4994,58.5535,11646.0
2017-09-05 14:30:00,64.87,64.91,64.86,64.89,19145.0,58.5445,58.5806,58.5355,58.5626,19145.0
2017-09-05 14:35:00,64.9,64.93,64.87,64.91,18090.0,58.5716,58.5987,58.5445,58.5806,18090.0
2017-09-05 14:40:00,64.9,64.91,64.86,64.89,13850.0,58.5716,58.5806,58.5355,58.5626,13850.0
2017-09-05 14:45:00,64.89,64.89,64.84,64.87,51328.0,58.5626,58.5626,58.5174,58.5445,51328.0
2017-09-05 14:50:00,64.87,64.89,64.82,64.86,26329.0,58.5445,58.5626,58.4994,58.5355,26329.0
2017-09-05 14:55:00,64.85,64.86,64.82,64.85,22505.0,58.5265,58.5355,58.4994,58.5265,22505.0
2017-09-05 15:00:00,64.85,64.86,64.81,64.82,18281.0,58.5265,58.5355,58.4904,58.4994,18281.0
2017-09-05 15:05:00,64.82,64.83,64.78,64.78,29136.0,58.4994,58.5084,58.4633,58.4633,29136.0
2017-09-05 15:10:00,64.78,64.83,64.77,64.83,12528.0,58.4633,58.5084,58.4543,58.5084,12528.0
2017-09-05 15:15:00,64.82,64.84,64.78,64.78,13922.0,58.4994,58.5174,58.4633,58.4633,13922.0
2017-09-05 15:20:00,64.79,64.83,64.78,64.8,18775.0,58.4723,58.5084,58.4633,58.4813,18775.0
2017-09-05 15:25:00,64.8,64.87,64.8,64.87,30851.0,58.4813,58.5445,58.4813,58.5445,30851.0
2017-09-05 15:30:00,64.87,64.91,64.86,64.89,24908.0,58.5445,58.5806,58.5355,58.5626,24908.0
2017-09-05 15:35:00,64.89,64.91,64.85,64.91,29930.0,58.5626,58.5806,58.5265,58.5806,29930.0
2017-09-05 15:40:00,64.9,64.91,64.88,64.88,46270.0,58.5716,58.5806,58.5535,58.5535,46270.0
2017-09-05 15:45:00,64.89,64.91,64.86,64.88,60997.0,58.5626,58.5806,58.5355,58.5535,60997.0
2017-09-05 15:50:00,64.88,64.95,64.83,64.93,56517.0,58.5535,58.6167,58.5084,58.5987,56517.0
2017-09-05 15:55:00,64.93,64.95,64.89,64.95,113139.0,58.5987,58.6167,58.5626,58.6167,113139.0
2017-09-06 09:30:00,65.29,65.61,65.23,65.59,47332.0,58.9236,59.2124,58.8694,59.1943,47332.0
2017-09-06 09:35:00,65.5,65.76,65.45,65.76,36475.0,59.1131,59.3477,59.068,59.3477,36475.0
2017-09-06 09:40:00,65.78,65.82,65.63,65.64,16130.0,59.3658,59.4019,59.2304,59.2394,16130.0
2017-09-06 09:45:00,65.63,65.67,65.49,65.54,37386.0,59.2304,59.2665,59.1041,59.1492,37386.0
2017-09-06 09:50:00,65.54,65.77,65.53,65.73,26885.0,59.1492,59.3568,59.1402,59.3207,26885.0
2017-09-06 09:55:00,65.74,65.86,65.71,65.71,24869.0,59.3297,59.438,59.3026,59.3026,24869.0
2017-09-06 10:00:00,65.71,65.71,65.6,65.69,27009.0,59.3026,59.3026,59.2033,59.2846,27009.0
2017-09-06 10:05:00,65.68,65.75,65.65,65.75,16090.0,59.2755,59.3387,59.2485,59.3387,16090.0
2017-09-06 10:10:00,65.74,65.86,65.74,65.85,23790.0,59.3297,59.438,59.3297,59.429,23790.0
2017-09-06 10:15:00,65.86,65.9,65.84,65.89,25015.0,59.438,59.4741,59.4199,59.4651,25015.0
2017-09-06 10:20:00,65.89,65.97,65.87,65.97,18020.0,59.4651,59.5373,59.447,59.5373,18020.0
2017-09-06 10:25:00,65.96,66.07,65.95,65.99,20112.0,59.5282,59.6275,59.5192,59.5553,20112.0
2017-09-06 10:30:00,65.99,66.04,65.98,65.99,25446.0,59.5553,59.6004,59.5463,59.5553,25446.0
2017-09-06 10:35:00,66.0,66.02,65.9,66.01,37206.0,59.5643,59.5824,59.4741,59.5734,37206.0
2017-09-06 10:40:00,66.01,66.1,65.99,66.09,19012.0,59.5734,59.6546,59.5553,59.6456,19012.0
2017-09-06 10:45:00,66.08,66.12,65.98,66.12,23229.0,59.6365,59.6726,59.5463,59.6726,23229.0
2017-09-06 10:50:00,66.11,66.16,66.1,66.1,63617.0,59.6636,59.7087,59.6546,59.6546,63617.0
2017-09-06 10:55:00,66.1,66.16,66.08,66.16,14717.0,59.6546,59.7087,59.6365,59.7087,14717.0
2017-09-06 11:00:00,66.16,66.19,66.13,66.14,29640.0,59.7087,59.7358,59.6817,59.6907,29640.0
2017-09-06 11:05:00,66.13,66.14,65.98,66.01,70603.0,59.6817,59.6907,59.5463,59.5734,70603.0
2017-09-06 11:10:00,66.01,66.05,65.95,65.98,24355.0,59.5734,59.6095,59.5192,59.5463,24355.0
2017-09-06 11:15:00,65.98,66.02,65.94,66.0,24710.0,59.5463,59.5824,59.5102,59.5643,24710.0
2017-09-06 11:20:00,66.01,66.02,65.96,65.97,14995.0,59.5734,59.5824,59.5282,59.5373,14995.0
2017-09-06 11:25:00,65.98,65.98,65.92,65.93,26590.0,59.5463,59.5463,59.4921,59.5012,26590.0
2017-09-06 11:30:00,65.93,66.04,65.93,66.04,15536.0,59.5012,59.6004,59.5012,59.6004,15536.0
2017-09-06 11:35:00,66.03,66.03,65.98,66.02,12900.0,59.5914,59.5914,59.5463,59.5824,12900.0
2017-09-06 11:40:00,66.03,66.03,65.84,65.84,52312.0,59.5914,59.5914,59.4199,59.4199,52312.0
2017-09-06 11:45:00,65.84,65.92,65.82,65.91,12039.0,59.4199,59.4921,59.4019,59.4831,12039.0
2017-09-06 11:50:00,65.91,65.91,65.82,65.84,11978.0,59.4831,59.4831,59.4019,59.4199,11978.0
2017-09-06 11:55:00,65.83,65.88,65.81,65.82,10169.0,59.4109,59.456,59.3929,59.4019,10169.0
2017-09-06 12:00:00,65.83,65.84,65.76,65.81,17208.0,59.4109,59.4199,59.3477,59.3929,17208.0
2017-09-06 12:05:00,65.8,65.82,65.77,65.78,6722.0,59.3838,59.4019,59.3568,59.3658,6722.0
2017-09-06 12:10:00,65.79,65.88,65.79,65.88,23937.0,59.3748,59.456,59.3748,59.456,23937.0
2017-09-06 12:15:00,65.87,65.88,65.84,65.87,10500.0,59.447,59.456,59.4199,59.447,10500.0
2017-09-06 12:20:00,65.87,65.88,65.82,65.85,11934.0,59.447,59.456,59.4019,59.429,11934.0
2017-09-06 12:25:00,65.82,65.86,65.82,65.84,3521.0,59.4019,59.438,59.4019,59.4199,3521.0
2017-09-06 12:30:00,65.84,65.85,65.77,65.78,20378.0,59.4199,59.429,59.3568,59.3658,20378.0
2017-09-06 12:35:00,65.77,65.83,65.77,65.81,10094.0,59.3568,59.4109,59.3568,59.3929,10094.0
2017-09-06 12:40:00,65.81,65.83,65.8,65.81,9840.0,59.3929,59.4109,59.3838,59.3929,9840.0
2017-09-06 12:45:00,65.81,65.83,65.8,65.82,10468.0,59.3929,59.4109,59.3838,59.4019,10468.0
2017-09-06 12:50:00,65.83,65.84,65.82,65.84,6425.0,59.4109,59.4199,59.4019,59.4199,6425.0
2017-09-06 12:55:00,65.83,65.84,65.8,65.83,10627.0,59.4109,59.4199,59.3838,59.4109,10627.0
2017-09-06 13:00:00,65.83,65.89,65.83,65.87,12641.0,59.4109,59.4651,59.4109,59.447,12641.0
2017-09-06 13:05:00,65.88,65.9,65.87,65.89,10119.0,59.456,59.4741,59.447,59.4651,10119.0
2017-09-06 13:10:00,65.89,65.9,65.88,65.89,5287.0,59.4651,59.4741,59.456,59.4651,5287.0
2017-09-06 13:15:00,65.88,65.89,65.82,65.86,17881.0,59.456,59.4651,59.4019,59.438,17881.0
2017-09-06 13:20:00,65.86,65.87,65.77,65.77,18772.0,59.438,59.447,59.3568,59.3568,18772.0
2017-09-06 13:25:00,65.76,65.8,65.76,65.78,16829.0,59.3477,59.3838,59.3477,59.3658,16829.0
2017-09-06 13:30:00,65.78,65.79,65.73,65.76,19469.0,59.3658,59.3748,59.3207,59.3477,19469.0
2017-09-06 13:35:00,65.76,65.77,65.69,65.72,10869.0,59.3477,59.3568,59.2846,59.3116,10869.0
2017-09-06 13:40:00,65.73,65.73,65.69,65.7,9927.0,59.3207,59.3207,59.2846,59.2936,9927.0
2017-09-06 13:45:00,65.7,65.72,65.7,65.71,7605.0,59.2936,59.3116,59.2936,59.3026,7605.0
2017-09-06 13:50:00,65.72,65.72,65.69,65.7,10368.0,59.3116,59.3116,59.2846,59.2936,10368.0
2017-09-06 13:55:00,65.7,65.71,65.68,65.7,7329.0,59.2936,59.3026,59.2755,59.2936,7329.0
2017-09-06 14:00:00,65.7,65.72,65.69,65.72,11892.0,59.2936,59.3116,59.2846,59.3116,11892.0
2017-09-06 14:05:00,65.71,65.77,65.71,65.77,8613.0,59.3026,59.3568,59.3026,59.3568,8613.0
2017-09-06 14:10:00,65.77,65.82,65.76,65.78,18349.0,59.3568,59.4019,59.3477,59.3658,18349.0
2017-09-06 14:15:00,65.77,65.79,65.75,65.78,15309.0,59.3568,59.3748,59.3387,59.3658,15309.0
2017-09-06 14:20:00,65.78,65.84,65.77,65.84,15606.0,59.3658,59.4199,59.3568,59.4199,15606.0
2017-09-06 14:25:00,65.84,65.92,65.84,65.91,20547.0,59.4199,59.4921,59.4199,59.4831,20547.0
2017-09-06 14:30:00,65.9,65.94,65.9,65.92,15937.0,59.4741,59.5102,59.4741,59.4921,15937.0
2017-09-06 14:35:00,65.94,65.96,65.92,65.94,12855.0,59.5102,59.5282,59.4921,59.5102,12855.0
2017-09-06 14:40:00,65.94,65.95,65.88,65.89,33257.0,59.5102,59.5192,59.456,59.4651,33257.0
2017-09-06 14:45:00,65.89,65.94,65.89,65.92,18210.0,59.4651,59.5102,59.4651,59.4921,18210.0
2017-09-06 14:50:00,65.92,65.93,65.9,65.92,13986.0,59.4921,59.5012,59.4741,59.4921,13986.0
2017-09-06 14:55:00,65.92,65.94,65.91,65.93,29262.0,59.4921,59.5102,59.4831,59.5012,29262.0
2017-09-06 15:00:00,65.94,66.0,65.93,65.99,35476.0,59.5102,59.5643,59.5012,59.5553,35476.0
2017-09-06 15:05:00,66.0,66.03,65.99,66.01,29303.0,59.5643,59.5914,59.5553,59.5734,29303.0
2017-09-06 15:10:00,66.01,66.02,65.95,65.97,41352.0,59.5734,59.5824,59.5192,59.5373,41352.0
2017-09-06 15:15:00,65.97,65.99,65.88,65.88,107886.0,59.5373,59.5553,59.456,59.456,107886.0
2017-09-06 15:20:00,65.89,65.94,65.86,65.94,33207.0,59.4651,59.5102,59.438,59.5102,33207.0
2017-09-06 15:25:00,65.94,65.94,65.89,65.94,30476.0,59.5102,59.5102,59.4651,59.5102,30476.0
2017-09-06 15:30:00,65.94,65.94,65.89,65.9,126051.0,59.5102,59.5102,59.4651,59.4741,126051.0
2017-09-06 15:35:00,65.9,65.9,65.83,65.89,61323.0,59.4741,59.4741,59.4109,59.4651,61323.0
2017-09-06 15:40:00,65.89,65.91,65.79,65.8,181799.0,59.4651,59.4831,59.3748,59.3838,181799.0
2017-09-06 15:45:00,65.8,65.82,65.77,65.81,67803.0,59.3838,59.4019,59.3568,59.3929,67803.0
2017-09-06 15:50:00,65.81,65.82,65.77,65.79,97642.0,59.3929,59.4019,59.3568,59.3748,97642.0
2017-09-06 15:55:00,65.78,65.8,65.71,65.77,214126.0,59.3658,59.3838,59.3026,59.3568,214126.0
2017-09-07 09:30:00,65.72,65.72,65.52,65.6,23924.0,59.3116,59.3116,59.1311,59.2033,23924.0
2017-09-07 09:35:00,65.61,65.65,65.27,65.39,36214.0,59.2124,59.2485,58.9055,59.0138,36214.0
2017-09-07 09:40:00,65.41,65.64,65.4,65.41,41165.0,59.0319,59.2394,59.0228,59.0319,41165.0
2017-09-07 09:45:00,65.41,65.46,65.34,65.42,26299.0,59.0319,59.077,58.9687,59.0409,26299.0
2017-09-07 09:50:00,65.39,65.39,65.07,65.12,19438.0,59.0138,59.0138,58.725,58.7701,19438.0
2017-09-07 09:55:00,65.16,65.19,65.03,65.09,90878.0,58.8062,58.8333,58.6889,58.7431,90878.0
2017-09-07 10:00:00,65.1,65.1,64.77,64.77,14776.0,58.7521,58.7521,58.4543,58.4543,14776.0
2017-09-07 10:05:00,64.74,64.85,64.63,64.73,43010.0,58.4272,58.5265,58.3279,58.4182,43010.0
2017-09-07 10:10:00,64.72,64.75,64.49,64.63,28500.0,58.4091,58.4362,58.2016,58.3279,28500.0
2017-09-07 10:15:00,64.65,64.65,64.52,64.52,28050.0,58.346,58.346,58.2286,58.2286,28050.0
2017-09-07 10:20:00,64.56,64.64,64.39,64.41,16481.0,58.2647,58.3369,58.1113,58.1294,16481.0
2017-09-07 10:25:00,64.39,64.45,64.36,64.41,60514.0,58.1113,58.1655,58.0842,58.1294,60514.0
2017-09-07 10:30:00,64.39,64.44,64.24,64.27,17133.0,58.1113,58.1564,57.976,58.003,17133.0
2017-09-07 10:35:00,64.31,64.31,64.14,64.18,16078.0,58.0391,58.0391,57.8857,57.9218,16078.0
2017-09-07 10:40:00,64.2,64.25,64.19,64.2,10713.0,57.9399,57.985,57.9308,57.9399,10713.0
2017-09-07 10:45:00,64.2,64.4,64.2,64.4,32453.0,57.9399,58.1203,57.9399,58.1203,32453.0
2017-09-07 10:50:00,64.4,64.41,64.3,64.31,14334.0,58.1203,58.1294,58.0301,58.0391,14334.0
2017-09-07 10:55:00,64.34,64.43,64.32,64.4,26368.0,58.0662,58.1474,58.0481,58.1203,26368.0
2017-09-07 11:00:00,64.42,64.5,64.37,64.5,29098.0,58.1384,58.2106,58.0933,58.2106,29098.0
2017-09-07 11:05:00,64.51,64.53,64.43,64.49,71728.0,58.2196,58.2377,58.1474,58.2016,71728.0
2017-09-07 11:10:00,64.48,64.49,64.37,64.45,24688.0,58.1925,58.2016,58.0933,58.1655,24688.0
2017-09-07 11:15:00,64.46,64.47,64.31,64.39,40951.0,58.1745,58.1835,58.0391,58.1113,40951.0
2017-09-07 11:20:00,64.38,64.41,64.34,64.4,22671.0,58.1023,58.1294,58.0662,58.1203,22671.0
2017-09-07 11:25:00,64.41,64.44,64.22,64.22,23156.0,58.1294,58.1564,57.9579,57.9579,23156.0
2017-09-07 11:30:00,64.24,64.35,64.23,64.27,10522.0,57.976,58.0752,57.9669,58.003,10522.0
2017-09-07 11:35:00,64.28,64.29,64.23,64.29,10581.0,58.0121,58.0211,57.9669,58.0211,10581.0
2017-09-07 11:40:00,64.31,64.34,64.28,64.3,11126.0,58.0391,58.0662,58.0121,58.0301,11126.0
2017-09-07 11:45:00,64.3,64.32,64.26,64.29,14633.0,58.0301,58.0481,57.994,58.0211,14633.0
2017-09-07 11:50:00,64.3,64.31,64.23,64.31,16442.0,58.0301,58.0391,57.9669,58.0391,16442.0
2017-09-07 11:55:00,64.32,64.33,64.2,64.2,15244.0,58.0481,58.0572,57.9399,57.9399,15244.0
2017-09-07 12:00:00,64.2,64.21,64.13,64.15,34762.0,57.9399,57.9489,57.8767,57.8947,34762.0
2017-09-07 12:05:00,64.16,64.19,64.15,64.15,8566.0,57.9038,57.9308,57.8947,57.8947,8566.0
2017-09-07 12:10:00,64.16,64.24,64.15,64.24,14175.0,57.9038,57.976,57.8947,57.976,14175.0
2017-09-07 12:15:00,64.23,64.23,64.18,64.2,10278.0,57.9669,57.9669,57.9218,57.9399,10278.0
2017-09-07 12:20:00,64.22,64.24,64.2,64.24,4768.0,57.9579,57.976,57.9399,57.976,4768.0
2017-09-07 12:25:00,64.23,64.25,64.17,64.17,11350.0,57.9669,57.985,57.9128,57.9128,11350.0
2017-09-07 12:30:00,64.17,64.23,63.96,63.97,102473.0,57.9128,57.9669,57.7233,57.7323,102473.0
2017-09-07 12:35:00,63.98,64.05,63.93,64.01,39950.0,57.7413,57.8045,57.6962,57.7684,39950.0
2017-09-07 12:40:00,64.01,64.07,64.01,64.06,7902.0,57.7684,57.8225,57.7684,57.8135,7902.0
2017-09-07 12:45:00,64.06,64.07,64.0,64.04,24350.0,57.8135,57.8225,57.7594,57.7955,24350.0
2017-09-07 12:50:00,64.05,64.05,64.0,64.01,9256.0,57.8045,57.8045,57.7594,57.7684,9256.0
2017-09-07 12:55:00,64.01,64.13,64.01,64.13,8473.0,57.7684,57.8767,57.7684,57.8767,8473.0
2017-09-07 13:00:00,64.12,64.18,64.11,64.16,9296.0,57.8677,57.9218,57.8586,57.9038,9296.0
2017-09-07 13:05:00,64.14,64.15,64.06,64.12,20986.0,57.8857,57.8947,57.8135,57.8677,20986.0
2017-09-07 13:10:00,64.13,64.14,64.1,64.11,13057.0,57.8767,57.8857,57.8496,57.8586,13057.0
2017-09-07 13:15:00,64.11,64.11,64.04,64.05,17428.0,57.8586,57.8586,57.7955,57.8045,17428.0
2017-09-07 13:20:00,64.05,64.05,64.0,64.03,15675.0,57.8045,57.8045,57.7594,57.7864,15675.0
2017-09-07 13:25:00,64.03,64.04,63.99,64.02,8918.0,57.7864,57.7955,57.7503,57.7774,8918.0
2017-09-07 13:30:00,64.04,64.07,64.02,64.06,7668.0,57.7955,57.8225,57.7774,57.8135,7668.0
2017-09-07 13:35:00,64.06,64.08,64.04,64.08,6900.0,57.8135,57.8316,57.7955,57.8316,6900.0
2017-09-07 13:40:00,64.1,64.15,64.08,64.15,23339.0,57.8496,57.8947,57.8316,57.8947,23339.0
2017-09-07 13:45:00,64.16,64.22,64.14,64.19,10434.0,57.9038,57.9579,57.8857,57.9308,10434.0
2017-09-07 13:50:00,64.2,64.25,64.2,64.24,8980.0,57.9399,57.985,57.9399,57.976,8980.0
2017-09-07 13:55:00,64.25,64.29,64.24,64.28,14502.0,57.985,58.0211,57.976,58.0121,14502.0
2017-09-07 14:00:00,64.27,64.34,64.27,64.3,19566.0,58.003,58.0662,58.003,58.0301,19566.0
2017-09-07 14:05:00,64.31,64.33,64.28,64.33,8315.0,58.0391,58.0572,58.0121,58.0572,8315.0
2017-09-07 14:10:00,64.33,64.33,64.25,64.29,23431.0,58.0572,58.0572,57.985,58.0211,23431.0
2017-09-07 14:15:00,64.28,64.29,64.24,64.28,12243.0,58.0121,58.0211,57.976,58.0121,12243.0
2017-09-07 14:20:00,64.27,64.27,64.24,64.26,5841.0,58.003,58.003,57.976,57.994,5841.0
2017-09-07 14:25:00,64.26,64.26,64.21,64.22,12192.0,57.994,57.994,57.9489,57.9579,12192.0
2017-09-07 14:30:00,64.22,64.29,64.22,64.28,9773.0,57.9579,58.0211,57.9579,58.0121,9773.0
2017-09-07 14:35:00,64.28,64.29,64.25,64.26,10955.0,58.0121,58.0211,57.985,57.994,10955.0
2017-09-07 14:40:00,64.26,64.27,64.22,64.25,11997.0,57.994,58.003,57.9579,57.985,11997.0
2017-09-07 14:45:00,64.26,64.26,64.22,64.23,8785.0,57.994,57.994,57.9579,57.9669,8785.0
2017-09-07 14:50:00,64.23,64.25,64.2,64.25,10989.0,57.9669,57.985,57.9399,57.985,10989.0
2017-09-07 14:55:00,64.24,64.31,64.23,64.26,22793.0,57.976,58.0391,57.9669,57.994,22793.0
2017-09-07 15:00:00,64.26,64.3,64.25,64.25,13896.0,57.994,58.0301,57.985,57.985,13896.0
2017-09-07 15:05:00,64.24,64.29,64.23,64.25,12448.0,57.976,58.0211,57.9669,57.985,12448.0
2017-09-07 15:10:00,64.24,64.25,64.18,64.18,22968.0,57.976,57.985,57.9218,57.9218,22968.0
2017-09-07 15:15:00,64.19,64.24,64.17,64.17,15463.0,57.9308,57.976,57.9128,57.9128,15463.0
2017-09-07 15:20:00,64.19,64.2,64.12,64.12,20021.0,57.9308,57.9399,57.8677,57.8677,20021.0
2017-09-07 15:25:00,64.11,64.12,64.06,64.1,25244.0,57.8586,57.8677,57.8135,57.8496,25244.0
2017-09-07 15:30:00,64.09,64.14,64.09,64.13,64327.0,57.8406,57.8857,57.8406,57.8767,64327.0
2017-09-07 15:35:00,64.13,64.27,64.13,64.27,27516.0,57.8767,58.003,57.8767,58.003,27516.0
2017-09-07 15:40:00,64.26,64.49,64.26,64.42,127486.0,57.994,58.2016,57.994,58.1384,127486.0
2017-09-07 15:45:00,64.41,64.47,64.35,64.43,61837.0,58.1294,58.1835,58.0752,58.1474,61837.0
2017-09-07 15:50:00,64.43,64.44,64.36,64.38,71600.0,58.1474,58.1564,58.0842,58.1023,71600.0
2017-09-07 15:55:00,64.38,64.38,64.25,64.31,177565.0,58.1023,58.1023,57.985,58.0391,177565.0
2017-09-08 09:30:00,64.48,64.68,64.29,64.63,28792.0,58.1925,58.373,58.0211,58.3279,28792.0
2017-09-08 09:35:00,64.66,64.9,64.53,64.81,17867.0,58.355,58.5716,58.2377,58.4904,17867.0
2017-09-08 09:40:00,64.81,65.13,64.79,65.03,11558.0,58.4904,58.7792,58.4723,58.6889,11558.0
2017-09-08 09:45:00,65.03,65.11,64.97,64.98,16486.0,58.6889,58.7611,58.6348,58.6438,16486.0
2017-09-08 09:50:00,64.98,65.02,64.94,64.99,13508.0,58.6438,58.6799,58.6077,58.6528,13508.0
2017-09-08 09:55:00,64.96,65.03,64.94,65.01,37821.0,58.6257,58.6889,58.6077,58.6709,37821.0
2017-09-08 10:00:00,65.01,65.15,65.0,65.15,11598.0,58.6709,58.7972,58.6618,58.7972,11598.0
2017-09-08 10:05:00,65.15,65.23,65.12,65.17,14480.0,58.7972,58.8694,58.7701,58.8153,14480.0
2017-09-08 10:10:00,65.17,65.41,65.15,65.36,11552.0,58.8153,59.0319,58.7972,58.9867,11552.0
2017-09-08 10:15:00,65.36,65.43,65.3,65.3,18161.0,58.9867,59.0499,58.9326,58.9326,18161.0
2017-09-08 10:20:00,65.29,65.41,65.27,65.41,41824.0,58.9236,59.0319,58.9055,59.0319,41824.0
2017-09-08 10:25:00,65.39,65.43,65.27,65.31,41597.0,59.0138,59.0499,58.9055,58.9416,41597.0
2017-09-08 10:30:00,65.32,65.41,65.29,65.39,19819.0,58.9506,59.0319,58.9236,59.0138,19819.0
2017-09-08 10:35:00,65.4,65.62,65.38,65.62,21193.0,59.0228,59.2214,59.0048,59.2214,21193.0
2017-09-08 10:40:00,65.62,65.62,65.5,65.56,20555.0,59.2214,59.2214,59.1131,59.1672,20555.0
2017-09-08 10:45:00,65.54,65.59,65.54,65.57,20841.0,59.1492,59.1943,59.1492,59.1763,20841.0
2017-09-08 10:50:00,65.58,65.59,65.5,65.5,19763.0,59.1853,59.1943,59.1131,59.1131,19763.0
2017-09-08 10:55:00,65.49,65.56,65.48,65.53,41531.0,59.1041,59.1672,59.095,59.1402,41531.0
2017-09-08 11:00:00,65.53,65.57,65.52,65.54,137608.0,59.1402,59.1763,59.1311,59.1492,137608.0
2017-09-08 11:05:00,65.54,65.66,65.52,65.66,13268.0,59.1492,59.2575,59.1311,59.2575,13268.0
2017-09-08 11:10:00,65.67,65.7,65.59,65.59,23780.0,59.2665,59.2936,59.1943,59.1943,23780.0
2017-09-08 11:15:00,65.58,65.58,65.53,65.55,12030.0,59.1853,59.1853,59.1402,59.1582,12030.0
2017-09-08 11:20:00,65.54,65.64,65.53,65.64,31841.0,59.1492,59.2394,59.1402,59.2394,31841.0
2017-09-08 11:25:00,65.64,65.67,65.62,65.65,12330.0,59.2394,59.2665,59.2214,59.2485,12330.0
2017-09-08 11:30:00,65.63,65.66,65.59,65.62,12097.0,59.2304,59.2575,59.1943,59.2214,12097.0
2017-09-08 11:35:00,65.64,65.67,65.56,65.58,14510.0,59.2394,59.2665,59.1672,59.1853,14510.0
2017-09-08 11:40:00,65.56,65.62,65.56,65.58,11561.0,59.1672,59.2214,59.1672,59.1853,11561.0
2017-09-08 11:45:00,65.58,65.63,65.56,65.6,8707.0,59.1853,59.2304,59.1672,59.2033,8707.0
2017-09-08 11:50:00,65.61,65.64,65.59,65.63,8627.0,59.2124,59.2394,59.1943,59.2304,8627.0
2017-09-08 11:55:00,65.62,65.64,65.59,65.59,7916.0,59.2214,59.2394,59.1943,59.1943,7916.0
2017-09-08 12:00:00,65.61,65.62,65.59,65.61,6837.0,59.2124,59.2214,59.1943,59.2124,6837.0
2017-09-08 12:05:00,65.6,65.6,65.52,65.54,9320.0,59.2033,59.2033,59.1311,59.1492,9320.0
2017-09-08 12:10:00,65.52,65.55,65.51,65.51,7871.0,59.1311,59.1582,59.1221,59.1221,7871.0
2017-09-08 12:15:00,65.51,65.6,65.5,65.59,14579.0,59.1221,59.2033,59.1131,59.1943,14579.0
2017-09-08 12:20:00,65.59,65.65,65.57,65.58,14080.0,59.1943,59.2485,59.1763,59.1853,14080.0
2017-09-08 12:25:00,65.57,65.64,65.57,65.63,10589.0,59.1763,59.2394,59.1763,59.2304,10589.0
2017-09-08 12:30:00,65.63,65.63,65.56,65.58,7279.0,59.2304,59.2304,59.1672,59.1853,7279.0
2017-09-08 12:35:00,65.58,65.59,65.53,65.57,20411.0,59.1853,59.1943,59.1402,59.1763,20411.0
2017-09-08 12:40:00,65.57,65.57,65.55,65.56,4759.0,59.1763,59.1763,59.1582,59.1672,4759.0
2017-09-08 12:45:00,65.56,65.59,65.56,65.57,7030.0,59.1672,59.1943,59.1672,59.1763,7030.0
2017-09-08 12:50:00,65.58,65.65,65.57,65.63,12626.0,59.1853,59.2485,59.1763,59.2304,12626.0
2017-09-08 12:55:00,65.63,65.64,65.59,65.64,10552.0,59.2304,59.2394,59.1943,59.2394,10552.0
2017-09-08 13:00:00,65.62,65.63,65.6,65.63,7578.0,59.2214,59.2304,59.2033,59.2304,7578.0
2017-09-08 13:05:00,65.62,65.66,65.62,65.64,11670.0,59.2214,59.2575,59.2214,59.2394,11670.0
2017-09-08 13:10:00,65.64,65.66,65.58,65.59,10576.0,59.2394,59.2575,59.1853,59.1943,10576.0
2017-09-08 13:15:00,65.59,65.6,65.56,65.57,9081.0,59.1943,59.2033,59.1672,59.1763,9081.0
2017-09-08 13:20:00,65.57,65.58,65.51,65.51,95371.0,59.1763,59.1853,59.1221,59.1221,95371.0
2017-09-08 13:25:00,65.51,65.61,65.51,65.59,12832.0,59.1221,59.2124,59.1221,59.1943,12832.0
2017-09-08 13:30:00,65.59,65.62,65.57,65.59,6960.0,59.1943,59.2214,59.1763,59.1943,6960.0
2017-09-08 13:35:00,65.6,65.6,65.53,65.53,6483.0,59.2033,59.2033,59.1402,59.1402,6483.0
2017-09-08 13:40:00,65.52,65.52,65.48,65.5,7471.0,59.1311,59.1311,59.095,59.1131,7471.0
2017-09-08 13:45:00,65.5,65.5,65.47,65.5,10092.0,59.1131,59.1131,59.086,59.1131,10092.0
2017-09-08 13:50:00,65.5,65.51,65.47,65.49,10610.0,59.1131,59.1221,59.086,59.1041,10610.0
2017-09-08 13:55:00,65.48,65.55,65.48,65.53,12782.0,59.095,59.1582,59.095,59.1402,12782.0
2017-09-08 14:00:00,65.55,65.57,65.53,65.57,9327.0,59.1582,59.1763,59.1402,59.1763,9327.0
2017-09-08 14:05:00,65.57,65.59,65.56,65.57,7476.0,59.1763,59.1943,59.1672,59.1763,7476.0
2017-09-08 14:10:00,65.57,65.65,65.56,65.64,8717.0,59.1763,59.2485,59.1672,59.2394,8717.0
2017-09-08 14:15:00,65.63,65.63,65.59,65.59,8823.0,59.2304,59.2304,59.1943,59.1943,8823.0
2017-09-08 14:20:00,65.59,65.65,65.58,65.62,8750.0,59.1943,59.2485,59.1853,59.2214,8750.0
2017-09-08 14:25:00,65.61,65.67,65.59,65.66,12797.0,59.2124,59.2665,59.1943,59.2575,12797.0
2017-09-08 14:30:00,65.67,65.7,65.62,65.66,20503.0,59.2665,59.2936,59.2214,59.2575,20503.0
2017-09-08 14:35:00,65.66,65.67,65.61,65.62,8788.0,59.2575,59.2665,59.2124,59.2214,8788.0
2017-09-08 14:40:00,65.62,65.62,65.56,65.57,9855.0,59.2214,59.2214,59.1672,59.1763,9855.0
2017-09-08 14:45:00,65.57,65.59,65.53,65.58,13387.0,59.1763,59.1943,59.1402,59.1853,13387.0
2017-09-08 14:50:00,65.58,65.59,65.55,65.59,7846.0,59.1853,59.1943,59.1582,59.1943,7846.0
2017-09-08 14:55:00,65.58,65.58,65.54,65.56,5425.0,59.1853,59.1853,59.1492,59.1672,5425.0
2017-09-08 15:00:00,65.55,65.55,65.49,65.51,15794.0,59.1582,59.1582,59.1041,59.1221,15794.0
2017-09-08 15:05:00,65.5,65.52,65.46,65.48,20544.0,59.1131,59.1311,59.077,59.095,20544.0
2017-09-08 15:10:00,65.48,65.51,65.46,65.47,13151.0,59.095,59.1221,59.077,59.086,13151.0
2017-09-08 15:15:00,65.47,65.5,65.44,65.45,20709.0,59.086,59.1131,59.0589,59.068,20709.0
2017-09-08 15:20:00,65.45,65.52,65.44,65.5,18074.0,59.068,59.1311,59.0589,59.1131,18074.0
2017-09-08 15:25:00,65.5,65.51,65.46,65.46,22227.0,59.1131,59.1221,59.077,59.077,22227.0
2017-09-08 15:30:00,65.45,65.45,65.35,65.44,25269.0,59.068,59.068,58.9777,59.0589,25269.0
2017-09-08 15:35:00,65.44,65.47,65.44,65.47,14648.0,59.0589,59.086,59.0589,59.086,14648.0
2017-09-08 15:40:00,65.46,65.48,65.45,65.45,25889.0,59.077,59.095,59.068,59.068,25889.0
2017-09-08 15:45:00,65.45,65.48,65.41,65.42,34262.0,59.068,59.095,59.0319,59.0409,34262.0
2017-09-08 15:50:00,65.41,65.41,65.31,65.36,44628.0,59.0319,59.0319,58.9416,58.9867,44628.0
2017-09-08 15:55:00,65.35,65.38,65.32,65.35,111628.0,58.9777,59.0048,58.9506,58.9777,111628.0
2017-09-11 09:30:00,65.65,66.18,65.65,66.18,132458.0,59.2485,59.7268,59.2485,59.7268,132458.0
2017-09-11 09:35:00,66.2,66.23,65.97,66.18,31405.0,59.7448,59.7719,59.5373,59.7268,31405.0
2017-09-11 09:40:00,66.21,66.3,66.12,66.2,7863.0,59.7539,59.8351,59.6726,59.7448,7863.0
2017-09-11 09:45:00,66.16,66.18,66.04,66.15,6884.0,59.7087,59.7268,59.6004,59.6997,6884.0
2017-09-11 09:50:00,66.17,66.29,66.11,66.15,10182.0,59.7178,59.8261,59.6636,59.6997,10182.0
2017-09-11 09:55:00,66.16,66.22,66.14,66.18,17535.0,59.7087,59.7629,59.6907,59.7268,17535.0
2017-09-11 10:00:00,66.19,66.23,66.13,66.16,20305.0,59.7358,59.7719,59.6817,59.7087,20305.0
2017-09-11 10:05:00,66.18,66.3,66.16,66.27,22284.0,59.7268,59.8351,59.7087,59.808,22284.0
2017-09-11 10:10:00,66.26,66.3,66.22,66.24,10668.0,59.799,59.8351,59.7629,59.7809,10668.0
2017-09-11 10:15:00,66.25,66.32,66.18,66.25,18119.0,59.79,59.8531,59.7268,59.79,18119.0
2017-09-11 10:20:00,66.24,66.26,66.19,66.2,11835.0,59.7809,59.799,59.7358,59.7448,11835.0
2017-09-11 10:25:00,66.2,66.22,66.17,66.19,9617.0,59.7448,59.7629,59.7178,59.7358,9617.0
2017-09-11 10:30:00,66.2,66.25,66.16,66.25,7760.0,59.7448,59.79,59.7087,59.79,7760.0
2017-09-11 10:35:00,66.22,66.22,66.06,66.07,16248.0,59.7629,59.7629,59.6185,59.6275,16248.0
2017-09-11 10:40:00,66.08,66.09,66.03,66.05,11179.0,59.6365,59.6456,59.5914,59.6095,11179.0
2017-09-11 10:45:00,66.05,66.06,65.94,66.03,17134.0,59.6095,59.6185,59.5102,59.5914,17134.0
2017-09-11 10:50:00,66.05,66.09,66.05,66.08,7506.0,59.6095,59.6456,59.6095,59.6365,7506.0
2017-09-11 10:55:00,66.1,66.13,66.04,66.13,42366.0,59.6546,59.6817,59.6004,59.6817,42366.0
2017-09-11 11:00:00,66.14,66.16,66.06,66.09,10560.0,59.6907,59.7087,59.6185,59.6456,10560.0
2017-09-11 11:05:00,66.09,66.13,66.06,66.13,11057.0,59.6456,59.6817,59.6185,59.6817,11057.0
2017-09-11 11:10:00,66.12,66.12,66.06,66.08,10550.0,59.6726,59.6726,59.6185,59.6365,10550.0
2017-09-11 11:15:00,66.08,66.13,66.03,66.12,16100.0,59.6365,59.6817,59.5914,59.6726,16100.0
2017-09-11 11:20:00,66.12,66.12,66.05,66.05,13813.0,59.6726,59.6726,59.6095,59.6095,13813.0
2017-09-11 11:25:00,66.06,66.1,65.99,66.0,23224.0,59.6185,59.6546,59.5553,59.5643,23224.0
2017-09-11 11:30:00,66.0,66.1,66.0,66.1,18776.0,59.5643,59.6546,59.5643,59.6546,18776.0
2017-09-11 11:35:00,66.09,66.11,66.0,66.01,9001.0,59.6456,59.6636,59.5643,59.5734,9001.0
2017-09-11 11:40:00,66.02,66.06,65.92,66.05,18080.0,59.5824,59.6185,59.4921,59.6095,18080.0
2017-09-11 11:45:00,66.05,66.05,66.02,66.02,10846.0,59.6095,59.6095,59.5824,59.5824,10846.0
2017-09-11 11:50:00,66.01,66.06,66.01,66.04,12913.0,59.5734,59.6185,59.5734,59.6004,12913.0
2017-09-11 11:55:00,66.06,66.07,66.04,66.05,7283.0,59.6185,59.6275,59.6004,59.6095,7283.0
2017-09-11 12:00:00,66.05,66.05,65.96,65.98,11588.0,59.6095,59.6095,59.5282,59.5463,11588.0
2017-09-11 12:05:00,65.98,66.0,65.97,65.99,5318.0,59.5463,59.5643,59.5373,59.5553,5318.0
2017-09-11 12:10:00,65.98,66.02,65.98,65.99,14247.0,59.5463,59.5824,59.5463,59.5553,14247.0
2017-09-11 12:15:00,66.0,66.03,66.0,66.0,6448.0,59.5643,59.5914,59.5643,59.5643,6448.0
2017-09-11 12:20:00,66.01,66.04,65.95,65.95,15857.0,59.5734,59.6004,59.5192,59.5192,15857.0
2017-09-11 12:25:00,65.94,66.08,65.94,66.07,14201.0,59.5102,59.6365,59.5102,59.6275,14201.0
2017-09-11 12:30:00,66.07,66.1,66.07,66.1,6998.0,59.6275,59.6546,59.6275,59.6546,6998.0
2017-09-11 12:35:00,66.11,66.12,66.05,66.09,5500.0,59.6636,59.6726,59.6095,59.6456,5500.0
2017-09-11 12:40:00,66.09,66.15,66.07,66.07,10510.0,59.6456,59.6997,59.6275,59.6275,10510.0
2017-09-11 12:45:00,66.08,66.1,66.03,66.03,8334.0,59.6365,59.6546,59.5914,59.5914,8334.0
2017-09-11 12:50:00,66.02,66.04,66.01,66.02,5050.0,59.5824,59.6004,59.5734,59.5824,5050.0
2017-09-11 12:55:00,66.0,66.0,65.92,65.94,7994.0,59.5643,59.5643,59.4921,59.5102,7994.0
2017-09-11 13:00:00,65.94,66.0,65.93,65.95,14510.0,59.5102,59.5643,59.5012,59.5192,14510.0
2017-09-11 13:05:00,65.95,65.97,65.94,65.95,7755.0,59.5192,59.5373,59.5102,59.5192,7755.0
2017-09-11 13:10:00,65.95,65.98,65.95,65.97,8743.0,59.5192,59.5463,59.5192,59.5373,8743.0
2017-09-11 13:15:00,65.97,66.0,65.96,65.97,11532.0,59.5373,59.5643,59.5282,59.5373,11532.0
2017-09-11 13:20:00,65.97,65.97,65.89,65.89,9841.0,59.5373,59.5373,59.4651,59.4651,9841.0
2017-09-11 13:25:00,65.9,65.91,65.78,65.79,12855.0,59.4741,59.4831,59.3658,59.3748,12855.0
2017-09-11 13:30:00,65.79,65.87,65.79,65.87,5084.0,59.3748,59.447,59.3748,59.447,5084.0
2017-09-11 13:35:00,65.87,65.89,65.84,65.88,6387.0,59.447,59.4651,59.4199,59.456,6387.0
2017-09-11 13:40:00,65.88,65.88,65.86,65.87,1200.0,59.456,59.456,59.438,59.447,1200.0
2017-09-11 13:45:00,65.86,65.88,65.85,65.86,6613.0,59.438,59.456,59.429,59.438,6613.0
2017-09-11 13:50:00,65.88,65.9,65.85,65.85,7245.0,59.456,59.4741,59.429,59.429,7245.0
2017-09-11 13:55:00,65.85,65.85,65.83,65.83,7024.0,59.429,59.429,59.4109,59.4109,7024.0
2017-09-11 14:00:00,65.84,65.85,65.77,65.77,14175.0,59.4199,59.429,59.3568,59.3568,14175.0
2017-09-11 14:05:00,65.77,65.8,65.77,65.78,11284.0,59.3568,59.3838,59.3568,59.3658,11284.0
2017-09-11 14:10:00,65.77,65.78,65.76,65.77,5755.0,59.3568,59.3658,59.3477,59.3568,5755.0
2017-09-11 14:15:00,65.77,65.77,65.71,65.71,8708.0,59.3568,59.3568,59.3026,59.3026,8708.0
2017-09-11 14:20:00,65.71,65.71,65.61,65.62,11427.0,59.3026,59.3026,59.2124,59.2214,11427.0
2017-09-11 14:25:00,65.62,65.63,65.6,65.61,13012.0,59.2214,59.2304,59.2033,59.2124,13012.0
2017-09-11 14:30:00,65.61,65.68,65.6,65.68,16555.0,59.2124,59.2755,59.2033,59.2755,16555.0
2017-09-11 14:35:00,65.67,65.67,65.59,65.61,14535.0,59.2665,59.2665,59.1943,59.2124,14535.0
2017-09-11 14:40:00,65.62,65.66,65.61,65.66,10815.0,59.2214,59.2575,59.2124,59.2575,10815.0
2017-09-11 14:45:00,65.65,65.66,65.61,65.64,11850.0,59.2485,59.2575,59.2124,59.2394,11850.0
2017-09-11 14:50:00,65.65,65.7,65.65,65.7,13537.0,59.2485,59.2936,59.2485,59.2936,13537.0
2017-09-11 14:55:00,65.7,65.7,65.63,65.64,13034.0,59.2936,59.2936,59.2304,59.2394,13034.0
2017-09-11 15:00:00,65.63,65.67,65.62,65.64,10998.0,59.2304,59.2665,59.2214,59.2394,10998.0
2017-09-11 15:05:00,65.63,65.66,65.61,65.63,13649.0,59.2304,59.2575,59.2124,59.2304,13649.0
2017-09-11 15:10:00,65.62,65.62,65.59,65.6,14878.0,59.2214,59.2214,59.1943,59.2033,14878.0
2017-09-11 15:15:00,65.61,65.63,65.57,65.58,25145.0,59.2124,59.2304,59.1763,59.1853,25145.0
2017-09-11 15:20:00,65.58,65.62,65.57,65.62,12400.0,59.1853,59.2214,59.1763,59.2214,12400.0
2017-09-11 15:25:00,65.62,65.65,65.59,65.64,23695.0,59.2214,59.2485,59.1943,59.2394,23695.0
2017-09-11 15:30:00,65.64,65.67,65.63,65.63,29109.0,59.2394,59.2665,59.2304,59.2304,29109.0
2017-09-11 15:35:00,65.63,65.68,65.62,65.65,27822.0,59.2304,59.2755,59.2214,59.2485,27822.0
2017-09-11 15:40:00,65.65,65.68,65.65,65.67,41514.0,59.2485,59.2755,59.2485,59.2665,41514.0
2017-09-11 15:45:00,65.67,65.68,65.61,65.62,30225.0,59.2665,59.2755,59.2124,59.2214,30225.0
2017-09-11 15:50:00,65.62,65.68,65.61,65.68,48723.0,59.2214,59.2755,59.2124,59.2755,48723.0
2017-09-11 15:55:00,65.68,65.74,65.64,65.73,135180.0,59.2755,59.3297,59.2394,59.3207,135180.0
2017-09-12 09:30:00,65.66,65.88,65.58,65.84,46313.0,59.2575,59.456,59.1853,59.4199,46313.0
2017-09-12 09:35:00,65.84,66.04,65.82,65.93,15771.0,59.4199,59.6004,59.4019,59.5012,15771.0
2017-09-12 09:40:00,65.96,66.06,65.93,66.03,13561.0,59.5282,59.6185,59.5012,59.5914,13561.0
2017-09-12 09:45:00,66.04,66.12,66.0,66.11,5860.0,59.6004,59.6726,59.5643,59.6636,5860.0
2017-09-12 09:50:00,66.13,66.2,66.05,66.08,10577.0,59.6817,59.7448,59.6095,59.6365,10577.0
2017-09-12 09:55:00,66.1,66.19,66.1,66.18,5877.0,59.6546,59.7358,59.6546,59.7268,5877.0
2017-09-12 10:00:00,66.19,66.23,66.15,66.22,13736.0,59.7358,59.7719,59.6997,59.7629,13736.0
2017-09-12 10:05:00,66.2,66.24,66.16,66.24,7707.0,59.7448,59.7809,59.7087,59.7809,7707.0
2017-09-12 10:10:00,66.22,66.29,66.21,66.26,8096.0,59.7629,59.8261,59.7539,59.799,8096.0
2017-09-12 10:15:00,66.25,66.25,66.12,66.21,5978.0,59.79,59.79,59.6726,59.7539,5978.0
2017-09-12 10:20:00,66.21,66.27,66.19,66.23,9076.0,59.7539,59.808,59.7358,59.7719,9076.0
2017-09-12 10:25:00,66.24,66.29,66.22,66.23,6000.0,59.7809,59.8261,59.7629,59.7719,6000.0
2017-09-12 10:30:00,66.24,66.25,66.15,66.16,11257.0,59.7809,59.79,59.6997,59.7087,11257.0
2017-09-12 10:35:00,66.15,66.21,66.15,66.19,13929.0,59.6997,59.7539,59.6997,59.7358,13929.0
2017-09-12 10:40:00,66.19,66.21,66.15,66.16,7590.0,59.7358,59.7539,59.6997,59.7087,7590.0
2017-09-12 10:45:00,66.15,66.16,66.11,66.12,5918.0,59.6997,59.7087,59.6636,59.6726,5918.0
2017-09-12 10:50:00,66.14,66.22,66.1,66.18,15138.0,59.6907,59.7629,59.6546,59.7268,15138.0
2017-09-12 10:55:00,66.17,66.2,66.16,66.18,3290.0,59.7178,59.7448,59.7087,59.7268,3290.0
2017-09-12 11:00:00,66.16,66.16,66.09,66.13,7460.0,59.7087,59.7087,59.6456,59.6817,7460.0
2017-09-12 11:05:00,66.13,66.14,66.09,66.13,5211.0,59.6817,59.6907,59.6456,59.6817,5211.0
2017-09-12 11:10:00,66.12,66.14,66.11,66.14,4353.0,59.6726,59.6907,59.6636,59.6907,4353.0
2017-09-12 11:15:00,66.13,66.14,66.1,66.12,5173.0,59.6817,59.6907,59.6546,59.6726,5173.0
2017-09-12 11:20:00,66.12,66.14,66.03,66.04,5621.0,59.6726,59.6907,59.5914,59.6004,5621.0
2017-09-12 11:25:00,66.04,66.04,66.02,66.03,4576.0,59.6004,59.6004,59.5824,59.5914,4576.0
2017-09-12 11:30:00,66.04,66.06,66.03,66.03,5240.0,59.6004,59.6185,59.5914,59.5914,5240.0
2017-09-12 11:35:00,66.02,66.1,66.02,66.07,6516.0,59.5824,59.6546,59.5824,59.6275,6516.0
2017-09-12 11:40:00,66.07,66.09,66.06,66.08,3606.0,59.6275,59.6456,59.6185,59.6365,3606.0
2017-09-12 11:45:00,66.09,66.09,66.04,66.08,3895.0,59.6456,59.6456,59.6004,59.6365,3895.0
2017-09-12 11:50:00,66.08,66.14,66.07,66.11,2965.0,59.6365,59.6907,59.6275,59.6636,2965.0
2017-09-12 11:55:00,66.1,66.1,66.04,66.04,6559.0,59.6546,59.6546,59.6004,59.6004,6559.0
2017-09-12 12:00:00,66.04,66.08,66.04,66.08,1525.0,59.6004,59.6365,59.6004,59.6365,1525.0
2017-09-12 12:05:00,66.07,66.09,66.06,66.07,11503.0,59.6275,59.6456,59.6185,59.6275,11503.0
2017-09-12 12:10:00,66.07,66.08,66.05,66.06,7500.0,59.6275,59.6365,59.6095,59.6185,7500.0
2017-09-12 12:15:00,66.05,66.06,65.97,66.01,9017.0,59.6095,59.6185,59.5373,59.5734,9017.0
2017-09-12 12:20:00,66.03,66.03,66.01,66.03,2300.0,59.5914,59.5914,59.5734,59.5914,2300.0
2017-09-12 12:25:00,66.05,66.06,66.03,66.04,6119.0,59.6095,59.6185,59.5914,59.6004,6119.0
2017-09-12 12:30:00,66.04,66.06,66.0,66.04,4252.0,59.6004,59.6185,59.5643,59.6004,4252.0
2017-09-12 12:35:00,66.04,66.04,66.01,66.03,2118.0,59.6004,59.6004,59.5734,59.5914,2118.0
2017-09-12 12:40:00,66.02,66.04,65.99,66.01,6764.0,59.5824,59.6004,59.5553,59.5734,6764.0
2017-09-12 12:45:00,66.01,66.02,65.99,66.01,2915.0,59.5734,59.5824,59.5553,59.5734,2915.0
2017-09-12 12:50:00,66.0,66.0,65.97,65.98,4490.0,59.5643,59.5643,59.5373,59.5463,4490.0
2017-09-12 12:55:00,66.0,66.03,66.0,66.02,2400.0,59.5643,59.5914,59.5643,59.5824,2400.0
2017-09-12 13:00:00,66.03,66.09,66.03,66.05,4869.0,59.5914,59.6456,59.5914,59.6095,4869.0
2017-09-12 13:05:00,66.06,66.06,66.03,66.05,4217.0,59.6185,59.6185,59.5914,59.6095,4217.0
2017-09-12 13:10:00,66.06,66.06,66.02,66.04,3945.0,59.6185,59.6185,59.5824,59.6004,3945.0
2017-09-12 13:15:00,66.04,66.06,66.02,66.02,59386.0,59.6004,59.6185,59.5824,59.5824,59386.0
2017-09-12 13:20:00,66.03,66.07,66.01,66.05,6600.0,59.5914,59.6275,59.5734,59.6095,6600.0
2017-09-12 13:25:00,66.05,66.1,66.05,66.09,2495.0,59.6095,59.6546,59.6095,59.6456,2495.0
2017-09-12 13:30:00,66.08,66.1,66.05,66.06,6810.0,59.6365,59.6546,59.6095,59.6185,6810.0
2017-09-12 13:35:00,66.06,66.07,66.04,66.07,5855.0,59.6185,59.6275,59.6004,59.6275,5855.0
2017-09-12 13:40:00,66.07,66.07,66.04,66.06,4010.0,59.6275,59.6275,59.6004,59.6185,4010.0
2017-09-12 13:45:00,66.05,66.06,66.02,66.05,3340.0,59.6095,59.6185,59.5824,59.6095,3340.0
2017-09-12 13:50:00,66.05,66.05,66.03,66.05,7721.0,59.6095,59.6095,59.5914,59.6095,7721.0
2017-09-12 13:55:00,66.04,66.04,66.0,66.03,6699.0,59.6004,59.6004,59.5643,59.5914,6699.0
2017-09-12 14:00:00,66.02,66.04,66.01,66.04,4925.0,59.5824,59.6004,59.5734,59.6004,4925.0
2017-09-12 14:05:00,66.04,66.05,66.01,66.03,9636.0,59.6004,59.6095,59.5734,59.5914,9636.0
2017-09-12 14:10:00,66.03,66.05,66.02,66.05,4720.0,59.5914,59.6095,59.5824,59.6095,4720.0
2017-09-12 14:15:00,66.05,66.08,66.04,66.07,5681.0,59.6095,59.6365,59.6004,59.6275,5681.0
2017-09-12 14:20:00,66.07,66.08,66.06,66.07,5042.0,59.6275,59.6365,59.6185,59.6275,5042.0
2017-09-12 14:25:00,66.08,66.09,66.06,66.09,9426.0,59.6365,59.6456,59.6185,59.6456,9426.0
2017-09-12 14:30:00,66.09,66.12,66.08,66.11,7065.0,59.6456,59.6726,59.6365,59.6636,7065.0
2017-09-12 14:35:00,66.11,66.17,66.11,66.17,13956.0,59.6636,59.7178,59.6636,59.7178,13956.0
2017-09-12 14:40:00,66.16,66.21,66.16,66.21,7434.0,59.7087,59.7539,59.7087,59.7539,7434.0
2017-09-12 14:45:00,66.21,66.23,66.21,66.23,8063.0,59.7539,59.7719,59.7539,59.7719,8063.0
2017-09-12 14:50:00,66.23,66.25,66.22,66.25,6172.0,59.7719,59.79,59.7629,59.79,6172.0
2017-09-12 14:55:00,66.24,66.28,66.23,66.28,5523.0,59.7809,59.817,59.7719,59.817,5523.0
2017-09-12 15:00:00,66.28,66.3,66.24,66.28,16726.0,59.817,59.8351,59.7809,59.817,16726.0
2017-09-12 15:05:00,66.28,66.3,66.26,66.28,20532.0,59.817,59.8351,59.799,59.817,20532.0
2017-09-12 15:10:00,66.29,66.29,66.27,66.28,14718.0,59.8261,59.8261,59.808,59.817,14718.0
2017-09-12 15:15:00,66.28,66.32,66.27,66.3,16495.0,59.817,59.8531,59.808,59.8351,16495.0
2017-09-12 15:20:00,66.29,66.32,66.29,66.31,11930.0,59.8261,59.8531,59.8261,59.8441,11930.0
2017-09-12 15:25:00,66.31,66.39,66.29,66.36,17811.0,59.8441,59.9163,59.8261,59.8892,17811.0
2017-09-12 15:30:00,66.36,66.36,66.32,66.33,14032.0,59.8892,59.8892,59.8531,59.8622,14032.0
2017-09-12 15:35:00,66.32,66.34,66.3,66.32,18460.0,59.8531,59.8712,59.8351,59.8531,18460.0
2017-09-12 15:40:00,66.32,66.38,66.32,66.38,25315.0,59.8531,59.9073,59.8531,59.9073,25315.0
2017-09-12 15:45:00,66.38,66.41,66.35,66.41,83117.0,59.9073,59.9344,59.8802,59.9344,83117.0
2017-09-12 15:50:00,66.4,66.44,66.37,66.42,62122.0,59.9253,59.9614,59.8983,59.9434,62122.0
2017-09-12 15:55:00,66.41,66.44,66.38,66.4,127442.0,59.9344,59.9614,59.9073,59.9253,127442.0
2017-09-13 09:30:00,66.08,66.26,65.97,66.16,22603.0,59.6365,59.799,59.5373,59.7087,22603.0
2017-09-13 09:35:00,66.14,66.28,66.03,66.26,13492.0,59.6907,59.817,59.5914,59.799,13492.0
2017-09-13 09:40:00,66.23,66.26,66.15,66.21,8558.0,59.7719,59.799,59.6997,59.7539,8558.0
2017-09-13 09:45:00,66.21,66.23,66.03,66.06,21247.0,59.7539,59.7719,59.5914,59.6185,21247.0
2017-09-13 09:50:00,66.05,66.11,66.01,66.02,5762.0,59.6095,59.6636,59.5734,59.5824,5762.0
2017-09-13 09:55:00,66.07,66.08,65.98,66.0,6121.0,59.6275,59.6365,59.5463,59.5643,6121.0
2017-09-13 10:00:00,66.0,66.07,65.98,66.06,10460.0,59.5643,59.6275,59.5463,59.6185,10460.0
2017-09-13 10:05:00,66.06,66.15,66.05,66.12,5812.0,59.6185,59.6997,59.6095,59.6726,5812.0
2017-09-13 10:10:00,66.13,66.17,66.1,66.11,14198.0,59.6817,59.7178,59.6546,59.6636,14198.0
2017-09-13 10:15:00,66.11,66.12,66.04,66.1,12792.0,59.6636,59.6726,59.6004,59.6546,12792.0
2017-09-13 10:20:00,66.1,66.1,66.03,66.03,4666.0,59.6546,59.6546,59.5914,59.5914,4666.0
2017-09-13 10:25:00,66.05,66.07,65.99,66.05,7244.0,59.6095,59.6275,59.5553,59.6095,7244.0
2017-09-13 10:30:00,66.06,66.14,66.03,66.11,9308.0,59.6185,59.6907,59.5914,59.6636,9308.0
2017-09-13 10:35:00,66.12,66.14,66.08,66.14,17745.0,59.6726,59.6907,59.6365,59.6907,17745.0
2017-09-13 10:40:00,66.15,66.2,66.15,66.2,16408.0,59.6997,59.7448,59.6997,59.7448,16408.0
2017-09-13 10:45:00,66.19,66.2,66.16,66.18,5165.0,59.7358,59.7448,59.7087,59.7268,5165.0
2017-09-13 10:50:00,66.19,66.2,66.18,66.2,10523.0,59.7358,59.7448,59.7268,59.7448,10523.0
2017-09-13 10:55:00,66.2,66.23,66.2,66.23,7390.0,59.7448,59.7719,59.7448,59.7719,7390.0
2017-09-13 11:00:00,66.22,66.23,66.13,66.15,6412.0,59.7629,59.7719,59.6817,59.6997,6412.0
2017-09-13 11:05:00,66.16,66.21,66.15,66.2,7960.0,59.7087,59.7539,59.6997,59.7448,7960.0
2017-09-13 11:10:00,66.21,66.22,66.2,66.22,7716.0,59.7539,59.7629,59.7448,59.7629,7716.0
2017-09-13 11:15:00,66.22,66.23,66.19,66.2,5664.0,59.7629,59.7719,59.7358,59.7448,5664.0
2017-09-13 11:20:00,66.2,66.23,66.16,66.19,8788.0,59.7448,59.7719,59.7087,59.7358,8788.0
2017-09-13 11:25:00,66.19,66.2,66.17,66.2,4398.0,59.7358,59.7448,59.7178,59.7448,4398.0
2017-09-13 11:30:00,66.21,66.24,66.21,66.22,11364.0,59.7539,59.7809,59.7539,59.7629,11364.0
2017-09-13 11:35:00,66.21,66.22,66.19,66.2,6180.0,59.7539,59.7629,59.7358,59.7448,6180.0
2017-09-13 11:40:00,66.22,66.23,66.16,66.23,6045.0,59.7629,59.7719,59.7087,59.7719,6045.0
2017-09-13 11:45:00,66.22,66.22,66.16,66.17,15762.0,59.7629,59.7629,59.7087,59.7178,15762.0
2017-09-13 11:50:00,66.17,66.2,66.14,66.15,11702.0,59.7178,59.7448,59.6907,59.6997,11702.0
2017-09-13 11:55:00,66.15,66.15,66.13,66.13,3566.0,59.6997,59.6997,59.6817,59.6817,3566.0
2017-09-13 12:00:00,66.13,66.13,66.09,66.11,57444.0,59.6817,59.6817,59.6456,59.6636,57444.0
2017-09-13 12:05:00,66.11,66.14,66.06,66.12,7435.0,59.6636,59.6907,59.6185,59.6726,7435.0
2017-09-13 12:10:00,66.12,66.13,66.08,66.09,2600.0,59.6726,59.6817,59.6365,59.6456,2600.0
2017-09-13 12:15:00,66.08,66.08,66.02,66.02,2362.0,59.6365,59.6365,59.5824,59.5824,2362.0
2017-09-13 12:20:00,66.03,66.03,66.0,66.0,5266.0,59.5914,59.5914,59.5643,59.5643,5266.0
2017-09-13 12:25:00,66.0,66.04,65.99,66.02,4034.0,59.5643,59.6004,59.5553,59.5824,4034.0
2017-09-13 12:30:00,66.02,66.08,66.02,66.08,6030.0,59.5824,59.6365,59.5824,59.6365,6030.0
2017-09-13 12:35:00,66.08,66.08,66.03,66.05,5676.0,59.6365,59.6365,59.5914,59.6095,5676.0
2017-09-13 12:40:00,66.04,66.12,66.04,66.1,5055.0,59.6004,59.6726,59.6004,59.6546,5055.0
2017-09-13 12:45:00,66.1,66.13,66.09,66.13,6082.0,59.6546,59.6817,59.6456,59.6817,6082.0
2017-09-13 12:50:00,66.12,66.12,66.1,66.1,2658.0,59.6726,59.6726,59.6546,59.6546,2658.0
2017-09-13 12:55:00,66.11,66.14,66.11,66.11,4120.0,59.6636,59.6907,59.6636,59.6636,4120.0
2017-09-13 13:00:00,66.12,66.12,66.06,66.12,6785.0,59.6726,59.6726,59.6185,59.6726,6785.0
2017-09-13 13:05:00,66.11,66.11,66.07,66.07,3960.0,59.6636,59.6636,59.6275,59.6275,3960.0
2017-09-13 13:10:00,66.06,66.08,66.06,66.07,1050.0,59.6185,59.6365,59.6185,59.6275,1050.0
2017-09-13 13:15:00,66.07,66.09,66.05,66.09,12555.0,59.6275,59.6456,59.6095,59.6456,12555.0
2017-09-13 13:20:00,66.1,66.12,66.08,66.12,5440.0,59.6546,59.6726,59.6365,59.6726,5440.0
2017-09-13 13:25:00,66.12,66.15,66.11,66.13,4636.0,59.6726,59.6997,59.6636,59.6817,4636.0
2017-09-13 13:30:00,66.13,66.14,66.1,66.11,6155.0,59.6817,59.6907,59.6546,59.6636,6155.0
2017-09-13 13:35:00,66.11,66.14,66.1,66.13,4804.0,59.6636,59.6907,59.6546,59.6817,4804.0
2017-09-13 13:40:00,66.13,66.14,66.1,66.13,6871.0,59.6817,59.6907,59.6546,59.6817,6871.0
2017-09-13 13:45:00,66.12,66.13,66.11,66.11,18120.0,59.6726,59.6817,59.6636,59.6636,18120.0
2017-09-13 13:50:00,66.11,66.12,66.1,66.12,7172.0,59.6636,59.6726,59.6546,59.6726,7172.0
2017-09-13 13:55:00,66.11,66.12,66.08,66.09,8030.0,59.6636,59.6726,59.6365,59.6456,8030.0
2017-09-13 14:00:00,66.08,66.09,66.04,66.07,12492.0,59.6365,59.6456,59.6004,59.6275,12492.0
2017-09-13 14:05:00,66.08,66.1,66.07,66.07,8698.0,59.6365,59.6546,59.6275,59.6275,8698.0
2017-09-13 14:10:00,66.08,66.08,66.06,66.06,7692.0,59.6365,59.6365,59.6185,59.6185,7692.0
2017-09-13 14:15:00,66.08,66.16,66.08,66.13,9868.0,59.6365,59.7087,59.6365,59.6817,9868.0
2017-09-13 14:20:00,66.12,66.12,66.08,66.12,6829.0,59.6726,59.6726,59.6365,59.6726,6829.0
2017-09-13 14:25:00,66.11,66.15,66.11,66.12,8127.0,59.6636,59.6997,59.6636,59.6726,8127.0
2017-09-13 14:30:00,66.12,66.14,66.11,66.14,10044.0,59.6726,59.6907,59.6636,59.6907,10044.0
2017-09-13 14:35:00,66.13,66.17,66.12,66.16,10937.0,59.6817,59.7178,59.6726,59.7087,10937.0
2017-09-13 14:40:00,66.16,66.18,66.13,66.17,11768.0,59.7087,59.7268,59.6817,59.7178,11768.0
2017-09-13 14:45:00,66.17,66.22,66.17,66.17,13387.0,59.7178,59.7629,59.7178,59.7178,13387.0
2017-09-13 14:50:00,66.18,66.25,66.18,66.24,10259.0,59.7268,59.79,59.7268,59.7809,10259.0
2017-09-13 14:55:00,66.23,66.24,66.19,66.2,8781.0,59.7719,59.7809,59.7358,59.7448,8781.0
2017-09-13 15:00:00,66.2,66.22,66.18,66.19,8525.0,59.7448,59.7629,59.7268,59.7358,8525.0
2017-09-13 15:05:00,66.19,66.2,66.18,66.18,14362.0,59.7358,59.7448,59.7268,59.7268,14362.0
2017-09-13 15:10:00,66.18,66.22,66.18,66.21,8697.0,59.7268,59.7629,59.7268,59.7539,8697.0
2017-09-13 15:15:00,66.21,66.22,66.2,66.21,10091.0,59.7539,59.7629,59.7448,59.7539,10091.0
2017-09-13 15:20:00,66.22,66.22,66.2,66.2,9961.0,59.7629,59.7629,59.7448,59.7448,9961.0
2017-09-13 15:25:00,66.2,66.21,66.18,66.19,14627.0,59.7448,59.7539,59.7268,59.7358,14627.0
2017-09-13 15:30:00,66.19,66.21,66.18,66.2,28193.0,59.7358,59.7539,59.7268,59.7448,28193.0
2017-09-13 15:35:00,66.2,66.24,66.19,66.24,48982.0,59.7448,59.7809,59.7358,59.7809,48982.0
2017-09-13 15:40:00,66.23,66.24,66.19,66.19,35318.0,59.7719,59.7809,59.7358,59.7358,35318.0
2017-09-13 15:45:00,66.2,66.2,66.17,66.17,35815.0,59.7448,59.7448,59.7178,59.7178,35815.0
2017-09-13 15:50:00,66.18,66.22,66.17,66.21,46474.0,59.7268,59.7629,59.7178,59.7539,46474.0
2017-09-13 15:55:00,66.21,66.23,66.18,66.22,61895.0,59.7539,59.7719,59.7268,59.7629,61895.0
2017-09-14 09:30:00,66.1,66.1,65.94,65.95,19088.0,59.8349,59.8349,59.69,59.6991,19088.0
2017-09-14 09:35:00,65.92,66.02,65.92,65.95,8068.0,59.6719,59.7624,59.6719,59.6991,8068.0
2017-09-14 09:40:00,65.9,65.93,65.81,65.88,7787.0,59.6538,59.681,59.5723,59.6357,7787.0
2017-09-14 09:45:00,65.88,66.06,65.83,66.01,9375.0,59.6357,59.7987,59.5905,59.7534,9375.0
2017-09-14 09:50:00,65.99,66.01,65.9,65.91,13005.0,59.7353,59.7534,59.6538,59.6629,13005.0
2017-09-14 09:55:00,65.91,65.94,65.87,65.94,5610.0,59.6629,59.69,59.6267,59.69,5610.0
2017-09-14 10:00:00,65.93,65.94,65.86,65.89,11711.0,59.681,59.69,59.6176,59.6448,11711.0
2017-09-14 10:05:00,65.89,65.9,65.85,65.9,4686.0,59.6448,59.6538,59.6086,59.6538,4686.0
2017-09-14 10:10:00,65.89,65.91,65.87,65.88,3896.0,59.6448,59.6629,59.6267,59.6357,3896.0
2017-09-14 10:15:00,65.88,65.88,65.8,65.8,5600.0,59.6357,59.6357,59.5633,59.5633,5600.0
2017-09-14 10:20:00,65.83,65.84,65.81,65.83,2550.0,59.5905,59.5995,59.5723,59.5905,2550.0
2017-09-14 10:25:00,65.83,65.83,65.8,65.83,3757.0,59.5905,59.5905,59.5633,59.5905,3757.0
2017-09-14 10:30:00,65.83,65.86,65.82,65.85,5095.0,59.5905,59.6176,59.5814,59.6086,5095.0
2017-09-14 10:35:00,65.84,65.84,65.82,65.82,3999.0,59.5995,59.5995,59.5814,59.5814,3999.0
2017-09-14 10:40:00,65.82,65.83,65.81,65.82,4556.0,59.5814,59.5905,59.5723,59.5814,4556.0
2017-09-14 10:45:00,65.82,65.86,65.8,65.86,11919.0,59.5814,59.6176,59.5633,59.6176,11919.0
2017-09-14 10:50:00,65.86,65.87,65.84,65.87,3540.0,59.6176,59.6267,59.5995,59.6267,3540.0
2017-09-14 10:55:00,65.87,65.89,65.86,65.86,6020.0,59.6267,59.6448,59.6176,59.6176,6020.0
2017-09-14 11:00:00,65.85,65.85,65.77,65.78,6719.0,59.6086,59.6086,59.5361,59.5452,6719.0
2017-09-14 11:05:00,65.78,65.8,65.78,65.79,63800.0,59.5452,59.5633,59.5452,59.5542,63800.0
2017-09-14 11:10:00,65.79,65.86,65.78,65.85,6769.0,59.5542,59.6176,59.5452,59.6086,6769.0
2017-09-14 11:15:00,65.86,65.93,65.85,65.87,6109.0,59.6176,59.681,59.6086,59.6267,6109.0
2017-09-14 11:20:00,65.88,65.91,65.84,65.91,5765.0,59.6357,59.6629,59.5995,59.6629,5765.0
2017-09-14 11:25:00,65.92,65.92,65.91,65.92,4175.0,59.6719,59.6719,59.6629,59.6719,4175.0
2017-09-14 11:30:00,65.92,65.92,65.87,65.91,10073.0,59.6719,59.6719,59.6267,59.6629,10073.0
2017-09-14 11:35:00,65.92,65.92,65.85,65.87,8715.0,59.6719,59.6719,59.6086,59.6267,8715.0
2017-09-14 11:40:00,65.87,65.87,65.82,65.87,9666.0,59.6267,59.6267,59.5814,59.6267,9666.0
2017-09-14 11:45:00,65.86,65.88,65.84,65.88,7614.0,59.6176,59.6357,59.5995,59.6357,7614.0
2017-09-14 11:50:00,65.88,65.93,65.85,65.92,5574.0,59.6357,59.681,59.6086,59.6719,5574.0
2017-09-14 11:55:00,65.92,65.99,65.92,65.97,7472.0,59.6719,59.7353,59.6719,59.7172,7472.0
2017-09-14 12:00:00,65.96,65.96,65.92,65.93,3550.0,59.7081,59.7081,59.6719,59.681,3550.0
2017-09-14 12:05:00,65.94,65.96,65.94,65.96,3491.0,59.69,59.7081,59.69,59.7081,3491.0
2017-09-14 12:10:00,65.95,65.96,65.94,65.96,5041.0,59.6991,59.7081,59.69,59.7081,5041.0
2017-09-14 12:15:00,65.96,65.97,65.94,65.96,6833.0,59.7081,59.7172,59.69,59.7081,6833.0
2017-09-14 12:20:00,65.95,65.97,65.95,65.97,3399.0,59.6991,59.7172,59.6991,59.7172,3399.0
2017-09-14 12:25:00,65.97,65.98,65.96,65.97,4388.0,59.7172,59.7262,59.7081,59.7172,4388.0
2017-09-14 12:30:00,65.95,65.96,65.9,65.91,3715.0,59.6991,59.7081,59.6538,59.6629,3715.0
2017-09-14 12:35:00,65.92,65.92,65.89,65.9,1836.0,59.6719,59.6719,59.6448,59.6538,1836.0
2017-09-14 12:40:00,65.9,65.98,65.9,65.98,9713.0,59.6538,59.7262,59.6538,59.7262,9713.0
2017-09-14 12:45:00,65.99,65.99,65.97,65.98,2700.0,59.7353,59.7353,59.7172,59.7262,2700.0
2017-09-14 12:50:00,65.99,66.02,65.98,66.02,5968.0,59.7353,59.7624,59.7262,59.7624,5968.0
2017-09-14 12:55:00,66.02,66.03,66.02,66.02,4496.0,59.7624,59.7715,59.7624,59.7624,4496.0
2017-09-14 13:00:00,66.03,66.03,65.97,66.0,3456.0,59.7715,59.7715,59.7172,59.7443,3456.0
2017-09-14 13:05:00,66.0,66.03,65.99,66.01,6103.0,59.7443,59.7715,59.7353,59.7534,6103.0
2017-09-14 13:10:00,66.02,66.02,65.99,65.99,3664.0,59.7624,59.7624,59.7353,59.7353,3664.0
2017-09-14 13:15:00,66.0,66.0,65.97,66.0,3400.0,59.7443,59.7443,59.7172,59.7443,3400.0
2017-09-14 13:20:00,66.01,66.01,65.99,66.01,6030.0,59.7534,59.7534,59.7353,59.7534,6030.0
2017-09-14 13:25:00,66.01,66.02,65.98,65.99,6915.0,59.7534,59.7624,59.7262,59.7353,6915.0
2017-09-14 13:30:00,65.99,65.99,65.98,65.98,3063.0,59.7353,59.7353,59.7262,59.7262,3063.0
2017-09-14 13:35:00,65.97,65.99,65.96,65.96,7297.0,59.7172,59.7353,59.7081,59.7081,7297.0
2017-09-14 13:40:00,65.97,66.02,65.96,66.0,8002.0,59.7172,59.7624,59.7081,59.7443,8002.0
2017-09-14 13:45:00,66.0,66.01,65.98,65.98,4387.0,59.7443,59.7534,59.7262,59.7262,4387.0
2017-09-14 13:50:00,65.98,65.99,65.95,65.96,4663.0,59.7262,59.7353,59.6991,59.7081,4663.0
2017-09-14 13:55:00,65.96,66.0,65.96,65.99,6275.0,59.7081,59.7443,59.7081,59.7353,6275.0
2017-09-14 14:00:00,65.99,66.01,65.98,65.99,4738.0,59.7353,59.7534,59.7262,59.7353,4738.0
2017-09-14 14:05:00,66.02,66.03,65.99,65.99,5270.0,59.7624,59.7715,59.7353,59.7353,5270.0
2017-09-14 14:10:00,65.97,66.0,65.97,66.0,4919.0,59.7172,59.7443,59.7172,59.7443,4919.0
2017-09-14 14:15:00,66.01,66.04,66.0,66.04,15172.0,59.7534,59.7805,59.7443,59.7805,15172.0
2017-09-14 14:20:00,66.04,66.08,66.04,66.05,9922.0,59.7805,59.8168,59.7805,59.7896,9922.0
2017-09-14 14:25:00,66.06,66.08,66.06,66.06,3058.0,59.7987,59.8168,59.7987,59.7987,3058.0
2017-09-14 14:30:00,66.06,66.14,66.06,66.11,18513.0,59.7987,59.8711,59.7987,59.8439,18513.0
2017-09-14 14:35:00,66.09,66.3,66.09,66.23,31627.0,59.8258,60.0159,59.8258,59.9525,31627.0
2017-09-14 14:40:00,66.23,66.24,66.2,66.22,6124.0,59.9525,59.9616,59.9254,59.9435,6124.0
2017-09-14 14:45:00,66.21,66.22,66.19,66.22,5386.0,59.9344,59.9435,59.9163,59.9435,5386.0
2017-09-14 14:50:00,66.21,66.22,66.18,66.2,8001.0,59.9344,59.9435,59.9073,59.9254,8001.0
2017-09-14 14:55:00,66.19,66.21,66.16,66.17,6978.0,59.9163,59.9344,59.8892,59.8982,6978.0
2017-09-14 15:00:00,66.18,66.19,66.13,66.14,9439.0,59.9073,59.9163,59.862,59.8711,9439.0
2017-09-14 15:05:00,66.15,66.15,66.13,66.14,5600.0,59.8801,59.8801,59.862,59.8711,5600.0
2017-09-14 15:10:00,66.15,66.16,66.14,66.16,11503.0,59.8801,59.8892,59.8711,59.8892,11503.0
2017-09-14 15:15:00,66.15,66.18,66.14,66.18,12335.0,59.8801,59.9073,59.8711,59.9073,12335.0
2017-09-14 15:20:00,66.17,66.21,66.17,66.2,11147.0,59.8982,59.9344,59.8982,59.9254,11147.0
2017-09-14 15:25:00,66.19,66.2,66.15,66.18,13922.0,59.9163,59.9254,59.8801,59.9073,13922.0
2017-09-14 15:30:00,66.18,66.23,66.17,66.22,15112.0,59.9073,59.9525,59.8982,59.9435,15112.0
2017-09-14 15:35:00,66.22,66.27,66.2,66.26,23182.0,59.9435,59.9887,59.9254,59.9797,23182.0
2017-09-14 15:40:00,66.26,66.26,66.2,66.21,23262.0,59.9797,59.9797,59.9254,59.9344,23262.0
2017-09-14 15:45:00,66.21,66.23,66.18,66.22,30214.0,59.9344,59.9525,59.9073,59.9435,30214.0
2017-09-14 15:50:00,66.22,66.22,66.12,66.13,37127.0,59.9435,59.9435,59.853,59.862,37127.0
2017-09-14 15:55:00,66.13,66.21,66.11,66.2,110151.0,59.862,59.9344,59.8439,59.9254,110151.0
2017-09-15 09:30:00,66.01,66.27,65.83,66.21,481871.0,59.7534,59.9887,59.5905,59.9344,481871.0
2017-09-15 09:35:00,66.29,66.29,66.07,66.07,17094.0,60.0069,60.0069,59.8077,59.8077,17094.0
2017-09-15 09:40:00,66.07,66.3,65.93,66.23,37260.0,59.8077,60.0159,59.681,59.9525,37260.0
2017-09-15 09:45:00,66.25,66.27,65.97,66.09,30720.0,59.9706,59.9887,59.7172,59.8258,30720.0
2017-09-15 09:50:00,66.09,66.11,66.0,66.01,6118.0,59.8258,59.8439,59.7443,59.7534,6118.0
2017-09-15 09:55:00,66.0,66.0,65.83,65.88,14408.0,59.7443,59.7443,59.5905,59.6357,14408.0
2017-09-15 10:00:00,65.9,65.9,65.71,65.75,17480.0,59.6538,59.6538,59.4818,59.518,17480.0
2017-09-15 10:05:00,65.77,65.77,65.59,65.6,21651.0,59.5361,59.5361,59.3732,59.3823,21651.0
2017-09-15 10:10:00,65.6,65.62,65.47,65.5,24021.0,59.3823,59.4004,59.2646,59.2917,24021.0
2017-09-15 10:15:00,65.5,65.53,65.4,65.48,22617.0,59.2917,59.3189,59.2012,59.2736,22617.0
2017-09-15 10:20:00,65.48,65.54,65.48,65.49,6939.0,59.2736,59.3279,59.2736,59.2827,6939.0
2017-09-15 10:25:00,65.49,65.52,65.45,65.48,14397.0,59.2827,59.3098,59.2465,59.2736,14397.0
2017-09-15 10:30:00,65.5,65.62,65.46,65.59,46691.0,59.2917,59.4004,59.2555,59.3732,46691.0
2017-09-15 10:35:00,65.59,65.6,65.54,65.56,35461.0,59.3732,59.3823,59.3279,59.346,35461.0
2017-09-15 10:40:00,65.54,65.73,65.51,65.66,15592.0,59.3279,59.4999,59.3008,59.4366,15592.0
2017-09-15 10:45:00,65.67,65.74,65.66,65.71,4923.0,59.4456,59.509,59.4366,59.4818,4923.0
2017-09-15 10:50:00,65.73,65.84,65.72,65.78,16202.0,59.4999,59.5995,59.4909,59.5452,16202.0
2017-09-15 10:55:00,65.77,65.77,65.62,65.62,16546.0,59.5361,59.5361,59.4004,59.4004,16546.0
2017-09-15 11:00:00,65.62,65.73,65.53,65.71,57194.0,59.4004,59.4999,59.3189,59.4818,57194.0
2017-09-15 11:05:00,65.72,65.73,65.63,65.63,20375.0,59.4909,59.4999,59.4094,59.4094,20375.0
2017-09-15 11:10:00,65.62,65.72,65.6,65.62,38934.0,59.4004,59.4909,59.3823,59.4004,38934.0
2017-09-15 11:15:00,65.62,65.64,65.56,65.61,19701.0,59.4004,59.4185,59.346,59.3913,19701.0
2017-09-15 11:20:00,65.61,65.72,65.61,65.67,26582.0,59.3913,59.4909,59.3913,59.4456,26582.0
2017-09-15 11:25:00,65.66,65.68,65.63,65.67,9393.0,59.4366,59.4547,59.4094,59.4456,9393.0
2017-09-15 11:30:00,65.66,65.72,65.66,65.7,11183.0,59.4366,59.4909,59.4366,59.4728,11183.0
2017-09-15 11:35:00,65.71,65.72,65.62,65.67,30065.0,59.4818,59.4909,59.4004,59.4456,30065.0
2017-09-15 11:40:00,65.67,65.71,65.65,65.68,19305.0,59.4456,59.4818,59.4275,59.4547,19305.0
2017-09-15 11:45:00,65.7,65.72,65.62,65.68,11295.0,59.4728,59.4909,59.4004,59.4547,11295.0
2017-09-15 11:50:00,65.68,65.7,65.62,65.68,15050.0,59.4547,59.4728,59.4004,59.4547,15050.0
2017-09-15 11:55:00,65.67,65.73,65.67,65.71,18787.0,59.4456,59.4999,59.4456,59.4818,18787.0
2017-09-15 12:00:00,65.71,65.72,65.63,65.67,29688.0,59.4818,59.4909,59.4094,59.4456,29688.0
2017-09-15 12:05:00,65.67,65.68,65.57,65.6,25460.0,59.4456,59.4547,59.3551,59.3823,25460.0
2017-09-15 12:10:00,65.61,65.62,65.56,65.61,23801.0,59.3913,59.4004,59.346,59.3913,23801.0
2017-09-15 12:15:00,65.61,65.62,65.53,65.53,30090.0,59.3913,59.4004,59.3189,59.3189,30090.0
2017-09-15 12:20:00,65.55,65.58,65.54,65.56,10388.0,59.337,59.3641,59.3279,59.346,10388.0
2017-09-15 12:25:00,65.55,65.57,65.51,65.54,11449.0,59.337,59.3551,59.3008,59.3279,11449.0
2017-09-15 12:30:00,65.53,65.54,65.51,65.54,6293.0,59.3189,59.3279,59.3008,59.3279,6293.0
2017-09-15 12:35:00,65.55,65.55,65.52,65.53,12707.0,59.337,59.337,59.3098,59.3189,12707.0
2017-09-15 12:40:00,65.53,65.56,65.51,65.53,11643.0,59.3189,59.346,59.3008,59.3189,11643.0
2017-09-15 12:45:00,65.54,65.54,65.5,65.5,6500.0,59.3279,59.3279,59.2917,59.2917,6500.0
2017-09-15 12:50:00,65.52,65.55,65.51,65.52,6410.0,59.3098,59.337,59.3008,59.3098,6410.0
2017-09-15 12:55:00,65.51,65.52,65.49,65.52,3492.0,59.3008,59.3098,59.2827,59.3098,3492.0
2017-09-15 13:00:00,65.51,65.53,65.51,65.53,5844.0,59.3008,59.3189,59.3008,59.3189,5844.0
2017-09-15 13:05:00,65.54,65.54,65.53,65.53,7341.0,59.3279,59.3279,59.3189,59.3189,7341.0
2017-09-15 13:10:00,65.53,65.55,65.52,65.52,4394.0,59.3189,59.337,59.3098,59.3098,4394.0
2017-09-15 13:15:00,65.52,65.53,65.52,65.52,2353.0,59.3098,59.3189,59.3098,59.3098,2353.0
2017-09-15 13:20:00,65.53,65.54,65.52,65.53,5494.0,59.3189,59.3279,59.3098,59.3189,5494.0
2017-09-15 13:25:00,65.53,65.53,65.49,65.49,7355.0,59.3189,59.3189,59.2827,59.2827,7355.0
2017-09-15 13:30:00,65.5,65.54,65.5,65.53,5873.0,59.2917,59.3279,59.2917,59.3189,5873.0
2017-09-15 13:35:00,65.53,65.55,65.49,65.5,9376.0,59.3189,59.337,59.2827,59.2917,9376.0
2017-09-15 13:40:00,65.49,65.49,65.45,65.46,7417.0,59.2827,59.2827,59.2465,59.2555,7417.0
2017-09-15 13:45:00,65.47,65.47,65.43,65.44,5354.0,59.2646,59.2646,59.2284,59.2374,5354.0
2017-09-15 13:50:00,65.43,65.45,65.39,65.4,15125.0,59.2284,59.2465,59.1922,59.2012,15125.0
2017-09-15 13:55:00,65.4,65.42,65.4,65.41,4950.0,59.2012,59.2193,59.2012,59.2103,4950.0
2017-09-15 14:00:00,65.41,65.42,65.39,65.41,11388.0,59.2103,59.2193,59.1922,59.2103,11388.0
2017-09-15 14:05:00,65.41,65.42,65.4,65.42,12324.0,59.2103,59.2193,59.2012,59.2193,12324.0
2017-09-15 14:10:00,65.41,65.43,65.41,65.41,15957.0,59.2103,59.2284,59.2103,59.2103,15957.0
2017-09-15 14:15:00,65.42,65.42,65.39,65.4,12741.0,59.2193,59.2193,59.1922,59.2012,12741.0
2017-09-15 14:20:00,65.39,65.39,65.36,65.36,4902.0,59.1922,59.1922,59.165,59.165,4902.0
2017-09-15 14:25:00,65.36,65.37,65.34,65.35,17064.0,59.165,59.1741,59.1469,59.1559,17064.0
2017-09-15 14:30:00,65.35,65.35,65.31,65.31,20070.0,59.1559,59.1559,59.1197,59.1197,20070.0
2017-09-15 14:35:00,65.31,65.35,65.31,65.33,6436.0,59.1197,59.1559,59.1197,59.1378,6436.0
2017-09-15 14:40:00,65.33,65.38,65.33,65.38,9850.0,59.1378,59.1831,59.1378,59.1831,9850.0
2017-09-15 14:45:00,65.37,65.41,65.37,65.41,6100.0,59.1741,59.2103,59.1741,59.2103,6100.0
2017-09-15 14:50:00,65.41,65.41,65.36,65.38,12659.0,59.2103,59.2103,59.165,59.1831,12659.0
2017-09-15 14:55:00,65.38,65.38,65.36,65.36,6460.0,59.1831,59.1831,59.165,59.165,6460.0
2017-09-15 15:00:00,65.36,65.37,65.34,65.36,12731.0,59.165,59.1741,59.1469,59.165,12731.0
2017-09-15 15:05:00,65.36,65.4,65.36,65.4,16994.0,59.165,59.2012,59.165,59.2012,16994.0
2017-09-15 15:10:00,65.41,65.41,65.38,65.38,16587.0,59.2103,59.2103,59.1831,59.1831,16587.0
2017-09-15 15:15:00,65.38,65.39,65.37,65.38,14563.0,59.1831,59.1922,59.1741,59.1831,14563.0
2017-09-15 15:20:00,65.39,65.41,65.38,65.41,23952.0,59.1922,59.2103,59.1831,59.2103,23952.0
2017-09-15 15:25:00,65.41,65.41,65.35,65.35,46082.0,59.2103,59.2103,59.1559,59.1559,46082.0
2017-09-15 15:30:00,65.35,65.38,65.29,65.36,56692.0,59.1559,59.1831,59.1016,59.165,56692.0
2017-09-15 15:35:00,65.36,65.36,65.3,65.3,19500.0,59.165,59.165,59.1107,59.1107,19500.0
2017-09-15 15:40:00,65.31,65.35,65.3,65.35,54040.0,59.1197,59.1559,59.1107,59.1559,54040.0
2017-09-15 15:45:00,65.34,65.36,65.31,65.34,70925.0,59.1469,59.165,59.1197,59.1469,70925.0
2017-09-15 15:50:00,65.34,65.35,65.29,65.34,66589.0,59.1469,59.1559,59.1016,59.1469,66589.0
2017-09-15 15:55:00,65.35,65.4,65.33,65.36,231478.0,59.1559,59.2012,59.1378,59.165,231478.0
2017-09-18 09:30:00,65.35,65.4,65.21,65.34,18766.0,59.1559,59.2012,59.0292,59.1469,18766.0
2017-09-18 09:35:00,65.37,65.56,65.21,65.53,75694.0,59.1741,59.346,59.0292,59.3189,75694.0
2017-09-18 09:40:00,65.53,65.58,65.35,65.38,83228.0,59.3189,59.3641,59.1559,59.1831,83228.0
2017-09-18 09:45:00,65.38,65.42,65.34,65.34,12536.0,59.1831,59.2193,59.1469,59.1469,12536.0
2017-09-18 09:50:00,65.37,65.4,65.29,65.3,7681.0,59.1741,59.2012,59.1016,59.1107,7681.0
2017-09-18 09:55:00,65.3,65.32,65.13,65.2,25359.0,59.1107,59.1288,58.9568,59.0202,25359.0
2017-09-18 10:00:00,65.23,65.24,65.17,65.23,10670.0,59.0473,59.0564,58.993,59.0473,10670.0
2017-09-18 10:05:00,65.23,65.3,65.2,65.25,27566.0,59.0473,59.1107,59.0202,59.0654,27566.0
2017-09-18 10:10:00,65.27,65.37,65.25,65.34,10710.0,59.0835,59.1741,59.0654,59.1469,10710.0
2017-09-18 10:15:00,65.36,65.42,65.33,65.38,16340.0,59.165,59.2193,59.1378,59.1831,16340.0
2017-09-18 10:20:00,65.42,65.44,65.37,65.44,12756.0,59.2193,59.2374,59.1741,59.2374,12756.0
2017-09-18 10:25:00,65.44,65.46,65.4,65.42,10124.0,59.2374,59.2555,59.2012,59.2193,10124.0
2017-09-18 10:30:00,65.42,65.46,65.4,65.4,21259.0,59.2193,59.2555,59.2012,59.2012,21259.0
2017-09-18 10:35:00,65.41,65.41,65.24,65.33,14674.0,59.2103,59.2103,59.0564,59.1378,14674.0
2017-09-18 10:40:00,65.34,65.35,65.31,65.35,7368.0,59.1469,59.1559,59.1197,59.1559,7368.0
2017-09-18 10:45:00,65.35,65.37,65.34,65.34,16843.0,59.1559,59.1741,59.1469,59.1469,16843.0
2017-09-18 10:50:00,65.35,65.37,65.33,65.35,11765.0,59.1559,59.1741,59.1378,59.1559,11765.0
2017-09-18 10:55:00,65.34,65.36,65.3,65.31,13084.0,59.1469,59.165,59.1107,59.1197,13084.0
2017-09-18 11:00:00,65.29,65.3,65.26,65.29,15295.0,59.1016,59.1107,59.0745,59.1016,15295.0
2017-09-18 11:05:00,65.29,65.34,65.29,65.34,20506.0,59.1016,59.1469,59.1016,59.1469,20506.0
2017-09-18 11:10:00,65.36,65.47,65.36,65.47,32260.0,59.165,59.2646,59.165,59.2646,32260.0
2017-09-18 11:15:00,65.47,65.48,65.39,65.45,21430.0,59.2646,59.2736,59.1922,59.2465,21430.0
2017-09-18 11:20:00,65.45,65.49,65.39,65.48,20835.0,59.2465,59.2827,59.1922,59.2736,20835.0
2017-09-18 11:25:00,65.49,65.5,65.45,65.48,52059.0,59.2827,59.2917,59.2465,59.2736,52059.0
2017-09-18 11:30:00,65.49,65.7,65.48,65.7,26996.0,59.2827,59.4728,59.2736,59.4728,26996.0
2017-09-18 11:35:00,65.7,65.7,65.62,65.62,13229.0,59.4728,59.4728,59.4004,59.4004,13229.0
2017-09-18 11:40:00,65.64,65.64,65.61,65.61,6077.0,59.4185,59.4185,59.3913,59.3913,6077.0
2017-09-18 11:45:00,65.61,65.69,65.6,65.69,12895.0,59.3913,59.4637,59.3823,59.4637,12895.0
2017-09-18 11:50:00,65.69,65.7,65.68,65.7,6617.0,59.4637,59.4728,59.4547,59.4728,6617.0
2017-09-18 11:55:00,65.69,65.76,65.68,65.73,37693.0,59.4637,59.5271,59.4547,59.4999,37693.0
2017-09-18 12:00:00,65.73,65.76,65.72,65.76,7409.0,59.4999,59.5271,59.4909,59.5271,7409.0
2017-09-18 12:05:00,65.75,65.75,65.72,65.74,9066.0,59.518,59.518,59.4909,59.509,9066.0
2017-09-18 12:10:00,65.74,65.75,65.72,65.73,8125.0,59.509,59.518,59.4909,59.4999,8125.0
2017-09-18 12:15:00,65.74,65.74,65.72,65.73,5964.0,59.509,59.509,59.4909,59.4999,5964.0
2017-09-18 12:20:00,65.74,65.77,65.7,65.7,8212.0,59.509,59.5361,59.4728,59.4728,8212.0
2017-09-18 12:25:00,65.7,65.71,65.68,65.69,5323.0,59.4728,59.4818,59.4547,59.4637,5323.0
2017-09-18 12:30:00,65.71,65.71,65.64,65.64,33503.0,59.4818,59.4818,59.4185,59.4185,33503.0
2017-09-18 12:35:00,65.63,65.67,65.58,65.61,9487.0,59.4094,59.4456,59.3641,59.3913,9487.0
2017-09-18 12:40:00,65.62,65.64,65.57,65.59,26073.0,59.4004,59.4185,59.3551,59.3732,26073.0
2017-09-18 12:45:00,65.6,65.6,65.54,65.56,9451.0,59.3823,59.3823,59.3279,59.346,9451.0
2017-09-18 12:50:00,65.56,65.6,65.56,65.6,4100.0,59.346,59.3823,59.346,59.3823,4100.0
2017-09-18 12:55:00,65.6,65.61,65.59,65.61,6163.0,59.3823,59.3913,59.3732,59.3913,6163.0
2017-09-18 13:00:00,65.61,65.67,65.6,65.63,20702.0,59.3913,59.4456,59.3823,59.4094,20702.0
2017-09-18 13:05:00,65.63,65.64,65.6,65.6,7067.0,59.4094,59.4185,59.3823,59.3823,7067.0
2017-09-18 13:10:00,65.59,65.6,65.59,65.59,3015.0,59.3732,59.3823,59.3732,59.3732,3015.0
2017-09-18 13:15:00,65.59,65.6,65.56,65.58,14751.0,59.3732,59.3823,59.346,59.3641,14751.0
2017-09-18 13:20:00,65.58,65.59,65.56,65.56,7600.0,59.3641,59.3732,59.346,59.346,7600.0
2017-09-18 13:25:00,65.56,65.57,65.54,65.55,8089.0,59.346,59.3551,59.3279,59.337,8089.0
2017-09-18 13:30:00,65.55,65.56,65.54,65.55,10432.0,59.337,59.346,59.3279,59.337,10432.0
2017-09-18 13:35:00,65.55,65.64,65.54,65.64,15591.0,59.337,59.4185,59.3279,59.4185,15591.0
2017-09-18 13:40:00,65.64,65.65,65.63,65.64,13907.0,59.4185,59.4275,59.4094,59.4185,13907.0
2017-09-18 13:45:00,65.64,65.65,65.6,65.61,12328.0,59.4185,59.4275,59.3823,59.3913,12328.0
2017-09-18 13:50:00,65.61,65.62,65.57,65.58,7266.0,59.3913,59.4004,59.3551,59.3641,7266.0
2017-09-18 13:55:00,65.58,65.58,65.53,65.53,17670.0,59.3641,59.3641,59.3189,59.3189,17670.0
2017-09-18 14:00:00,65.55,65.55,65.53,65.53,7289.0,59.337,59.337,59.3189,59.3189,7289.0
2017-09-18 14:05:00,65.53,65.58,65.52,65.57,45910.0,59.3189,59.3641,59.3098,59.3551,45910.0
2017-09-18 14:10:00,65.57,65.64,65.56,65.64,29926.0,59.3551,59.4185,59.346,59.4185,29926.0
2017-09-18 14:15:00,65.64,65.67,65.59,65.61,22866.0,59.4185,59.4456,59.3732,59.3913,22866.0
2017-09-18 14:20:00,65.61,65.72,65.58,65.71,35230.0,59.3913,59.4909,59.3641,59.4818,35230.0
2017-09-18 14:25:00,65.71,65.8,65.69,65.8,16044.0,59.4818,59.5633,59.4637,59.5633,16044.0
2017-09-18 14:30:00,65.8,65.83,65.79,65.79,19377.0,59.5633,59.5905,59.5542,59.5542,19377.0
2017-09-18 14:35:00,65.78,65.79,65.7,65.76,66117.0,59.5452,59.5542,59.4728,59.5271,66117.0
2017-09-18 14:40:00,65.76,65.76,65.68,65.7,9841.0,59.5271,59.5271,59.4547,59.4728,9841.0
2017-09-18 14:45:00,65.69,65.69,65.63,65.68,16792.0,59.4637,59.4637,59.4094,59.4547,16792.0
2017-09-18 14:50:00,65.67,65.7,65.67,65.68,9951.0,59.4456,59.4728,59.4456,59.4547,9951.0
2017-09-18 14:55:00,65.68,65.7,65.65,65.65,16734.0,59.4547,59.4728,59.4275,59.4275,16734.0
2017-09-18 15:00:00,65.65,65.7,65.65,65.69,18212.0,59.4275,59.4728,59.4275,59.4637,18212.0
2017-09-18 15:05:00,65.69,65.7,65.65,65.68,18282.0,59.4637,59.4728,59.4275,59.4547,18282.0
2017-09-18 15:10:00,65.68,65.69,65.64,65.65,10409.0,59.4547,59.4637,59.4185,59.4275,10409.0
2017-09-18 15:15:00,65.66,65.69,65.65,65.65,15932.0,59.4366,59.4637,59.4275,59.4275,15932.0
2017-09-18 15:20:00,65.66,65.74,65.65,65.74,23605.0,59.4366,59.509,59.4275,59.509,23605.0
2017-09-18 15:25:00,65.74,65.75,65.72,65.74,13569.0,59.509,59.518,59.4909,59.509,13569.0
2017-09-18 15:30:00,65.75,65.77,65.73,65.77,36921.0,59.518,59.5361,59.4999,59.5361,36921.0
2017-09-18 15:35:00,65.77,65.77,65.72,65.73,23160.0,59.5361,59.5361,59.4909,59.4999,23160.0
2017-09-18 15:40:00,65.72,65.73,65.7,65.72,21792.0,59.4909,59.4999,59.4728,59.4909,21792.0
2017-09-18 15:45:00,65.72,65.73,65.7,65.71,26182.0,59.4909,59.4999,59.4728,59.4818,26182.0
2017-09-18 15:50:00,65.71,65.71,65.63,65.63,45104.0,59.4818,59.4818,59.4094,59.4094,45104.0
2017-09-18 15:55:00,65.64,65.67,65.62,65.67,114209.0,59.4185,59.4456,59.4004,59.4456,114209.0
2017-09-19 09:30:00,65.76,65.87,65.69,65.85,10602.0,59.5271,59.6267,59.4637,59.6086,10602.0
2017-09-19 09:35:00,65.83,66.12,65.82,66.1,141592.0,59.5905,59.853,59.5814,59.8349,141592.0
2017-09-19 09:40:00,66.11,66.41,66.11,66.41,36369.0,59.8439,60.1155,59.8439,60.1155,36369.0
2017-09-19 09:45:00,66.41,66.53,66.41,66.5,41028.0,60.1155,60.2241,60.1155,60.1969,41028.0
2017-09-19 09:50:00,66.48,66.51,66.37,66.4,11808.0,60.1788,60.206,60.0793,60.1064,11808.0
2017-09-19 09:55:00,66.39,66.4,66.27,66.39,23056.0,60.0974,60.1064,59.9887,60.0974,23056.0
2017-09-19 10:00:00,66.39,66.39,66.08,66.18,20684.0,60.0974,60.0974,59.8168,59.9073,20684.0
2017-09-19 10:05:00,66.14,66.18,66.09,66.16,12069.0,59.8711,59.9073,59.8258,59.8892,12069.0
2017-09-19 10:10:00,66.18,66.27,66.16,66.21,14233.0,59.9073,59.9887,59.8892,59.9344,14233.0
2017-09-19 10:15:00,66.23,66.25,66.16,66.18,8782.0,59.9525,59.9706,59.8892,59.9073,8782.0
2017-09-19 10:20:00,66.16,66.18,66.08,66.14,8922.0,59.8892,59.9073,59.8168,59.8711,8922.0
2017-09-19 10:25:00,66.12,66.17,66.12,66.17,9859.0,59.853,59.8982,59.853,59.8982,9859.0
2017-09-19 10:30:00,66.17,66.35,66.16,66.35,13705.0,59.8982,60.0612,59.8892,60.0612,13705.0
2017-09-19 10:35:00,66.34,66.41,66.31,66.41,8190.0,60.0521,60.1155,60.025,60.1155,8190.0
2017-09-19 10:40:00,66.41,66.41,66.31,66.33,7745.0,60.1155,60.1155,60.025,60.0431,7745.0
2017-09-19 10:45:00,66.33,66.39,66.32,66.39,6848.0,60.0431,60.0974,60.034,60.0974,6848.0
2017-09-19 10:50:00,66.38,66.45,66.37,66.43,9280.0,60.0883,60.1517,60.0793,60.1336,9280.0
2017-09-19 10:55:00,66.44,66.52,66.42,66.43,12596.0,60.1426,60.2151,60.1245,60.1336,12596.0
2017-09-19 11:00:00,66.4,66.44,66.34,66.4,14376.0,60.1064,60.1426,60.0521,60.1064,14376.0
2017-09-19 11:05:00,66.42,66.51,66.42,66.51,16472.0,60.1245,60.206,60.1245,60.206,16472.0
2017-09-19 11:10:00,66.52,66.54,66.49,66.51,10930.0,60.2151,60.2332,60.1879,60.206,10930.0
2017-09-19 11:15:00,66.51,66.51,66.46,66.48,60768.0,60.206,60.206,60.1607,60.1788,60768.0
2017-09-19 11:20:00,66.48,66.48,66.37,66.39,14306.0,60.1788,60.1788,60.0793,60.0974,14306.0
2017-09-19 11:25:00,66.41,66.48,66.39,66.48,11283.0,60.1155,60.1788,60.0974,60.1788,11283.0
2017-09-19 11:30:00,66.47,66.5,66.41,66.44,56228.0,60.1698,60.1969,60.1155,60.1426,56228.0
2017-09-19 11:35:00,66.45,66.46,66.44,66.46,7224.0,60.1517,60.1607,60.1426,60.1607,7224.0
2017-09-19 11:40:00,66.46,66.46,66.44,66.45,5755.0,60.1607,60.1607,60.1426,60.1517,5755.0
2017-09-19 11:45:00,66.44,66.45,66.42,66.43,20036.0,60.1426,60.1517,60.1245,60.1336,20036.0
2017-09-19 11:50:00,66.43,66.45,66.39,66.39,6490.0,60.1336,60.1517,60.0974,60.0974,6490.0
2017-09-19 11:55:00,66.4,66.42,66.4,66.42,3518.0,60.1064,60.1245,60.1064,60.1245,3518.0
2017-09-19 12:00:00,66.41,66.43,66.4,66.43,6545.0,60.1155,60.1336,60.1064,60.1336,6545.0
2017-09-19 12:05:00,66.42,66.46,66.41,66.46,9451.0,60.1245,60.1607,60.1155,60.1607,9451.0
2017-09-19 12:10:00,66.45,66.46,66.43,66.45,5517.0,60.1517,60.1607,60.1336,60.1517,5517.0
2017-09-19 12:15:00,66.45,66.46,66.41,66.41,4570.0,60.1517,60.1607,60.1155,60.1155,4570.0
2017-09-19 12:20:00,66.4,66.47,66.38,66.45,25309.0,60.1064,60.1698,60.0883,60.1517,25309.0
2017-09-19 12:25:00,66.44,66.54,66.44,66.54,9100.0,60.1426,60.2332,60.1426,60.2332,9100.0
2017-09-19 12:30:00,66.53,66.59,66.52,66.57,7643.0,60.2241,60.2784,60.2151,60.2603,7643.0
2017-09-19 12:35:00,66.57,66.6,66.56,66.6,28276.0,60.2603,60.2875,60.2513,60.2875,28276.0
2017-09-19 12:40:00,66.58,66.58,66.47,66.47,119307.0,60.2694,60.2694,60.1698,60.1698,119307.0
2017-09-19 12:45:00,66.45,66.48,66.42,66.45,9244.0,60.1517,60.1788,60.1245,60.1517,9244.0
2017-09-19 12:50:00,66.45,66.5,66.45,66.49,9787.0,60.1517,60.1969,60.1517,60.1879,9787.0
2017-09-19 12:55:00,66.49,66.5,66.45,66.47,5018.0,60.1879,60.1969,60.1517,60.1698,5018.0
2017-09-19 13:00:00,66.46,66.48,66.45,66.46,2838.0,60.1607,60.1788,60.1517,60.1607,2838.0
2017-09-19 13:05:00,66.46,66.47,66.44,66.45,6903.0,60.1607,60.1698,60.1426,60.1517,6903.0
2017-09-19 13:10:00,66.46,66.46,66.37,66.37,7404.0,60.1607,60.1607,60.0793,60.0793,7404.0
2017-09-19 13:15:00,66.38,66.4,66.35,66.37,6505.0,60.0883,60.1064,60.0612,60.0793,6505.0
2017-09-19 13:20:00,66.38,66.4,66.36,66.4,5255.0,60.0883,60.1064,60.0702,60.1064,5255.0
2017-09-19 13:25:00,66.4,66.4,66.37,66.39,6422.0,60.1064,60.1064,60.0793,60.0974,6422.0
2017-09-19 13:30:00,66.39,66.42,66.39,66.42,6190.0,60.0974,60.1245,60.0974,60.1245,6190.0
2017-09-19 13:35:00,66.4,66.41,66.38,66.39,6560.0,60.1064,60.1155,60.0883,60.0974,6560.0
2017-09-19 13:40:00,66.39,66.39,66.35,66.36,5858.0,60.0974,60.0974,60.0612,60.0702,5858.0
2017-09-19 13:45:00,66.36,66.39,66.35,66.38,4145.0,60.0702,60.0974,60.0612,60.0883,4145.0
2017-09-19 13:50:00,66.38,66.41,66.38,66.4,9927.0,60.0883,60.1155,60.0883,60.1064,9927.0
2017-09-19 13:55:00,66.39,66.41,66.39,66.4,5200.0,60.0974,60.1155,60.0974,60.1064,5200.0
2017-09-19 14:00:00,66.39,66.41,66.38,66.4,38821.0,60.0974,60.1155,60.0883,60.1064,38821.0
2017-09-19 14:05:00,66.4,66.4,66.38,66.39,7616.0,60.1064,60.1064,60.0883,60.0974,7616.0
2017-09-19 14:10:00,66.4,66.4,66.34,66.34,5210.0,60.1064,60.1064,60.0521,60.0521,5210.0
2017-09-19 14:15:00,66.35,66.46,66.35,66.46,13513.0,60.0612,60.1607,60.0612,60.1607,13513.0
2017-09-19 14:20:00,66.47,66.47,66.44,66.45,30944.0,60.1698,60.1698,60.1426,60.1517,30944.0
2017-09-19 14:25:00,66.45,66.45,66.39,66.4,15700.0,60.1517,60.1517,60.0974,60.1064,15700.0
2017-09-19 14:30:00,66.4,66.47,66.4,66.47,16095.0,60.1064,60.1698,60.1064,60.1698,16095.0
2017-09-19 14:35:00,66.48,66.51,66.47,66.47,12256.0,60.1788,60.206,60.1698,60.1698,12256.0
2017-09-19 14:40:00,66.48,66.49,66.47,66.48,8275.0,60.1788,60.1879,60.1698,60.1788,8275.0
2017-09-19 14:45:00,66.48,66.48,66.45,66.46,7115.0,60.1788,60.1788,60.1517,60.1607,7115.0
2017-09-19 14:50:00,66.45,66.48,66.45,66.47,9946.0,60.1517,60.1788,60.1517,60.1698,9946.0
2017-09-19 14:55:00,66.48,66.48,66.43,66.46,10892.0,60.1788,60.1788,60.1336,60.1607,10892.0
2017-09-19 15:00:00,66.46,66.48,66.45,66.45,10320.0,60.1607,60.1788,60.1517,60.1517,10320.0
2017-09-19 15:05:00,66.45,66.5,66.44,66.49,21637.0,60.1517,60.1969,60.1426,60.1879,21637.0
2017-09-19 15:10:00,66.5,66.5,66.46,66.46,24848.0,60.1969,60.1969,60.1607,60.1607,24848.0
2017-09-19 15:15:00,66.46,66.46,66.43,66.45,13016.0,60.1607,60.1607,60.1336,60.1517,13016.0
2017-09-19 15:20:00,66.45,66.45,66.39,66.4,15174.0,60.1517,60.1517,60.0974,60.1064,15174.0
2017-09-19 15:25:00,66.4,66.4,66.35,66.36,12133.0,60.1064,60.1064,60.0612,60.0702,12133.0
2017-09-19 15:30:00,66.35,66.39,66.35,66.37,26758.0,60.0612,60.0974,60.0612,60.0793,26758.0
2017-09-19 15:35:00,66.37,66.39,66.32,66.32,23524.0,60.0793,60.0974,60.034,60.034,23524.0
2017-09-19 15:40:00,66.32,66.32,66.24,66.26,33043.0,60.034,60.034,59.9616,59.9797,33043.0
2017-09-19 15:45:00,66.25,66.32,66.25,66.32,31224.0,59.9706,60.034,59.9706,60.034,31224.0
2017-09-19 15:50:00,66.32,66.36,66.32,66.35,42729.0,60.034,60.0702,60.034,60.0612,42729.0
2017-09-19 15:55:00,66.35,66.36,66.29,66.3,87697.0,60.0612,60.0702,60.0069,60.0159,87697.0
2017-09-20 09:30:00,66.32,66.53,66.28,66.51,17358.0,60.034,60.2241,59.9978,60.206,17358.0
2017-09-20 09:35:00,66.54,66.67,66.54,66.65,21500.0,60.2332,60.3508,60.2332,60.3327,21500.0
2017-09-20 09:40:00,66.67,66.88,66.66,66.86,12195.0,60.3508,60.5409,60.3418,60.5228,12195.0
2017-09-20 09:45:00,66.81,66.82,66.42,66.42,239384.0,60.4776,60.4866,60.1245,60.1245,239384.0
2017-09-20 09:50:00,66.41,66.44,66.36,66.42,10648.0,60.1155,60.1426,60.0702,60.1245,10648.0
2017-09-20 09:55:00,66.44,66.49,66.36,66.36,6286.0,60.1426,60.1879,60.0702,60.0702,6286.0
2017-09-20 10:00:00,66.35,66.36,66.12,66.12,29541.0,60.0612,60.0702,59.853,59.853,29541.0
2017-09-20 10:05:00,66.11,66.25,66.09,66.2,25054.0,59.8439,59.9706,59.8258,59.9254,25054.0
2017-09-20 10:10:00,66.2,66.23,66.15,66.2,12179.0,59.9254,59.9525,59.8801,59.9254,12179.0
2017-09-20 10:15:00,66.2,66.21,66.13,66.14,12273.0,59.9254,59.9344,59.862,59.8711,12273.0
2017-09-20 10:20:00,66.14,66.28,66.14,66.27,18071.0,59.8711,59.9978,59.8711,59.9887,18071.0
2017-09-20 10:25:00,66.27,66.28,66.17,66.25,26860.0,59.9887,59.9978,59.8982,59.9706,26860.0
2017-09-20 10:30:00,66.26,66.49,66.25,66.48,13585.0,59.9797,60.1879,59.9706,60.1788,13585.0
2017-09-20 10:35:00,66.48,66.57,66.35,66.41,18413.0,60.1788,60.2603,60.0612,60.1155,18413.0
2017-09-20 10:40:00,66.41,66.5,66.4,66.46,8937.0,60.1155,60.1969,60.1064,60.1607,8937.0
2017-09-20 10:45:00,66.45,66.48,66.42,66.48,12790.0,60.1517,60.1788,60.1245,60.1788,12790.0
2017-09-20 10:50:00,66.48,66.57,66.47,66.55,11431.0,60.1788,60.2603,60.1698,60.2422,11431.0
2017-09-20 10:55:00,66.56,66.59,66.49,66.55,15422.0,60.2513,60.2784,60.1879,60.2422,15422.0
2017-09-20 11:00:00,66.53,66.55,66.47,66.49,11391.0,60.2241,60.2422,60.1698,60.1879,11391.0
2017-09-20 11:05:00,66.48,66.48,66.43,66.47,10967.0,60.1788,60.1788,60.1336,60.1698,10967.0
2017-09-20 11:10:00,66.47,66.47,66.42,66.44,27831.0,60.1698,60.1698,60.1245,60.1426,27831.0
2017-09-20 11:15:00,66.43,66.51,66.43,66.47,13110.0,60.1336,60.206,60.1336,60.1698,13110.0
2017-09-20 11:20:00,66.47,66.49,66.44,66.47,11973.0,60.1698,60.1879,60.1426,60.1698,11973.0
2017-09-20 11:25:00,66.48,66.51,66.47,66.49,11316.0,60.1788,60.206,60.1698,60.1879,11316.0
2017-09-20 11:30:00,66.5,66.57,66.5,66.57,6585.0,60.1969,60.2603,60.1969,60.2603,6585.0
2017-09-20 11:35:00,66.56,66.56,66.5,66.51,12774.0,60.2513,60.2513,60.1969,60.206,12774.0
2017-09-20 11:40:00,66.51,66.53,66.49,66.49,6922.0,60.206,60.2241,60.1879,60.1879,6922.0
2017-09-20 11:45:00,66.5,66.53,66.48,66.49,10413.0,60.1969,60.2241,60.1788,60.1879,10413.0
2017-09-20 11:50:00,66.5,66.53,66.49,66.52,6447.0,60.1969,60.2241,60.1879,60.2151,6447.0
2017-09-20 11:55:00,66.52,66.54,66.49,66.5,7022.0,60.2151,60.2332,60.1879,60.1969,7022.0
2017-09-20 12:00:00,66.5,66.51,66.48,66.48,5279.0,60.1969,60.206,60.1788,60.1788,5279.0
2017-09-20 12:05:00,66.48,66.53,66.48,66.53,1973.0,60.1788,60.2241,60.1788,60.2241,1973.0
2017-09-20 12:10:00,66.55,66.65,66.54,66.64,5730.0,60.2422,60.3327,60.2332,60.3237,5730.0
2017-09-20 12:15:00,66.64,66.65,66.59,66.59,4007.0,60.3237,60.3327,60.2784,60.2784,4007.0
2017-09-20 12:20:00,66.59,66.6,66.56,66.57,3515.0,60.2784,60.2875,60.2513,60.2603,3515.0
2017-09-20 12:25:00,66.57,66.59,66.54,66.55,7025.0,60.2603,60.2784,60.2332,60.2422,7025.0
2017-09-20 12:30:00,66.56,66.6,66.56,66.6,3700.0,60.2513,60.2875,60.2513,60.2875,3700.0
2017-09-20 12:35:00,66.6,66.62,66.58,66.61,7377.0,60.2875,60.3056,60.2694,60.2965,7377.0
2017-09-20 12:40:00,66.6,66.6,66.54,66.55,5905.0,60.2875,60.2875,60.2332,60.2422,5905.0
2017-09-20 12:45:00,66.55,66.56,66.53,66.53,2600.0,60.2422,60.2513,60.2241,60.2241,2600.0
2017-09-20 12:50:00,66.54,66.56,66.53,66.55,4530.0,60.2332,60.2513,60.2241,60.2422,4530.0
2017-09-20 12:55:00,66.56,66.56,66.53,66.56,5859.0,60.2513,60.2513,60.2241,60.2513,5859.0
2017-09-20 13:00:00,66.55,66.56,66.52,66.53,7507.0,60.2422,60.2513,60.2151,60.2241,7507.0
2017-09-20 13:05:00,66.53,66.54,66.5,66.5,10347.0,60.2241,60.2332,60.1969,60.1969,10347.0
2017-09-20 13:10:00,66.51,66.52,66.47,66.47,5818.0,60.206,60.2151,60.1698,60.1698,5818.0
2017-09-20 13:15:00,66.48,66.49,66.47,66.47,8264.0,60.1788,60.1879,60.1698,60.1698,8264.0
2017-09-20 13:20:00,66.47,66.49,66.47,66.47,5527.0,60.1698,60.1879,60.1698,60.1698,5527.0
2017-09-20 13:25:00,66.47,66.49,66.47,66.49,11236.0,60.1698,60.1879,60.1698,60.1879,11236.0
2017-09-20 13:30:00,66.49,66.54,66.48,66.52,63194.0,60.1879,60.2332,60.1788,60.2151,63194.0
2017-09-20 13:35:00,66.51,66.52,66.45,66.46,51058.0,60.206,60.2151,60.1517,60.1607,51058.0
2017-09-20 13:40:00,66.46,66.47,66.4,66.4,46315.0,60.1607,60.1698,60.1064,60.1064,46315.0
2017-09-20 13:45:00,66.41,66.42,66.38,66.4,29386.0,60.1155,60.1245,60.0883,60.1064,29386.0
2017-09-20 13:50:00,66.39,66.43,66.38,66.41,27394.0,60.0974,60.1336,60.0883,60.1155,27394.0
2017-09-20 13:55:00,66.42,66.48,66.39,66.41,66805.0,60.1245,60.1788,60.0974,60.1155,66805.0
2017-09-20 14:00:00,66.42,66.7,66.42,66.7,20585.0,60.1245,60.378,60.1245,60.378,20585.0
2017-09-20 14:05:00,66.68,66.76,66.57,66.66,72795.0,60.3599,60.4323,60.2603,60.3418,72795.0
2017-09-20 14:10:00,66.65,66.72,66.64,66.65,32489.0,60.3327,60.3961,60.3237,60.3327,32489.0
2017-09-20 14:15:00,66.69,66.7,66.58,66.68,36621.0,60.3689,60.378,60.2694,60.3599,36621.0
2017-09-20 14:20:00,66.67,66.68,66.58,66.61,20906.0,60.3508,60.3599,60.2694,60.2965,20906.0
2017-09-20 14:25:00,66.59,66.62,66.56,66.58,13785.0,60.2784,60.3056,60.2513,60.2694,13785.0
2017-09-20 14:30:00,66.58,66.63,66.56,66.63,13643.0,60.2694,60.3146,60.2513,60.3146,13643.0
2017-09-20 14:35:00,66.63,66.65,66.59,66.61,21608.0,60.3146,60.3327,60.2784,60.2965,21608.0
2017-09-20 14:40:00,66.62,66.63,66.56,66.63,17682.0,60.3056,60.3146,60.2513,60.3146,17682.0
2017-09-20 14:45:00,66.62,66.72,66.59,66.7,21296.0,60.3056,60.3961,60.2784,60.378,21296.0
2017-09-20 14:50:00,66.71,66.72,66.67,66.72,11015.0,60.387,60.3961,60.3508,60.3961,11015.0
2017-09-20 14:55:00,66.71,66.73,66.68,66.69,13586.0,60.387,60.4051,60.3599,60.3689,13586.0
2017-09-20 15:00:00,66.69,66.72,66.65,66.68,11044.0,60.3689,60.3961,60.3327,60.3599,11044.0
2017-09-20 15:05:00,66.68,66.69,66.6,66.61,10225.0,60.3599,60.3689,60.2875,60.2965,10225.0
2017-09-20 15:10:00,66.61,66.61,66.55,66.56,13476.0,60.2965,60.2965,60.2422,60.2513,13476.0
2017-09-20 15:15:00,66.57,66.61,66.55,66.61,10822.0,60.2603,60.2965,60.2422,60.2965,10822.0
2017-09-20 15:20:00,66.61,66.67,66.6,66.64,17629.0,60.2965,60.3508,60.2875,60.3237,17629.0
2017-09-20 15:25:00,66.65,66.72,66.64,66.68,35731.0,60.3327,60.3961,60.3237,60.3599,35731.0
2017-09-20 15:30:00,66.67,66.71,66.66,66.7,22312.0,60.3508,60.387,60.3418,60.378,22312.0
2017-09-20 15:35:00,66.7,66.71,66.66,66.68,13050.0,60.378,60.387,60.3418,60.3599,13050.0
2017-09-20 15:40:00,66.68,66.68,66.64,66.67,22908.0,60.3599,60.3599,60.3237,60.3508,22908.0
2017-09-20 15:45:00,66.68,66.7,66.66,66.69,26975.0,60.3599,60.378,60.3418,60.3689,26975.0
2017-09-20 15:50:00,66.7,66.7,66.6,66.61,78816.0,60.378,60.378,60.2875,60.2965,78816.0
2017-09-20 15:55:00,66.62,66.65,66.6,66.64,98664.0,60.3056,60.3327,60.2875,60.3237,98664.0
2017-09-21 09:30:00,66.49,66.89,66.43,66.86,28735.0,60.1879,60.55,60.1336,60.5228,28735.0
2017-09-21 09:35:00,66.9,67.31,66.86,67.29,39980.0,60.559,60.9302,60.5228,60.9121,39980.0
2017-09-21 09:40:00,67.26,67.29,67.08,67.08,19644.0,60.8849,60.9121,60.722,60.722,19644.0
2017-09-21 09:45:00,67.09,67.09,66.83,66.91,14526.0,60.731,60.731,60.4957,60.5681,14526.0
2017-09-21 09:50:00,66.91,67.03,66.84,66.98,16239.0,60.5681,60.6767,60.5047,60.6315,16239.0
2017-09-21 09:55:00,66.99,67.11,66.96,67.01,25200.0,60.6405,60.7491,60.6133,60.6586,25200.0
2017-09-21 10:00:00,66.99,67.01,66.92,67.0,10072.0,60.6405,60.6586,60.5771,60.6496,10072.0
2017-09-21 10:05:00,67.02,67.06,66.94,66.94,12043.0,60.6677,60.7039,60.5952,60.5952,12043.0
2017-09-21 10:10:00,66.9,66.93,66.8,66.82,8693.0,60.559,60.5862,60.4685,60.4866,8693.0
2017-09-21 10:15:00,66.82,66.89,66.8,66.85,17638.0,60.4866,60.55,60.4685,60.5138,17638.0
2017-09-21 10:20:00,66.85,66.89,66.79,66.8,11438.0,60.5138,60.55,60.4595,60.4685,11438.0
2017-09-21 10:25:00,66.81,66.81,66.7,66.79,29049.0,60.4776,60.4776,60.378,60.4595,29049.0
2017-09-21 10:30:00,66.79,66.86,66.79,66.83,11014.0,60.4595,60.5228,60.4595,60.4957,11014.0
2017-09-21 10:35:00,66.82,66.82,66.74,66.75,25703.0,60.4866,60.4866,60.4142,60.4233,25703.0
2017-09-21 10:40:00,66.76,66.77,66.7,66.76,16345.0,60.4323,60.4414,60.378,60.4323,16345.0
2017-09-21 10:45:00,66.76,66.79,66.74,66.79,23171.0,60.4323,60.4595,60.4142,60.4595,23171.0
2017-09-21 10:50:00,66.79,66.79,66.71,66.75,7672.0,60.4595,60.4595,60.387,60.4233,7672.0
2017-09-21 10:55:00,66.74,66.76,66.72,66.76,3500.0,60.4142,60.4323,60.3961,60.4323,3500.0
2017-09-21 11:00:00,66.75,66.77,66.71,66.71,22597.0,60.4233,60.4414,60.387,60.387,22597.0
2017-09-21 11:05:00,66.71,66.79,66.7,66.79,16242.0,60.387,60.4595,60.378,60.4595,16242.0
2017-09-21 11:10:00,66.77,66.77,66.72,66.72,12781.0,60.4414,60.4414,60.3961,60.3961,12781.0
2017-09-21 11:15:00,66.72,66.74,66.69,66.73,9723.0,60.3961,60.4142,60.3689,60.4051,9723.0
2017-09-21 11:20:00,66.73,66.81,66.73,66.79,11706.0,60.4051,60.4776,60.4051,60.4595,11706.0
2017-09-21 11:25:00,66.78,66.87,66.77,66.87,11614.0,60.4504,60.5319,60.4414,60.5319,11614.0
2017-09-21 11:30:00,66.88,66.89,66.86,66.88,14749.0,60.5409,60.55,60.5228,60.5409,14749.0
2017-09-21 11:35:00,66.88,66.98,66.87,66.95,14171.0,60.5409,60.6315,60.5319,60.6043,14171.0
2017-09-21 11:40:00,66.95,66.96,66.89,66.89,7632.0,60.6043,60.6133,60.55,60.55,7632.0
2017-09-21 11:45:00,66.9,66.9,66.82,66.84,13430.0,60.559,60.559,60.4866,60.5047,13430.0
2017-09-21 11:50:00,66.84,66.84,66.76,66.81,9547.0,60.5047,60.5047,60.4323,60.4776,9547.0
2017-09-21 11:55:00,66.8,66.82,66.79,66.8,9378.0,60.4685,60.4866,60.4595,60.4685,9378.0
2017-09-21 12:00:00,66.81,66.81,66.78,66.78,8478.0,60.4776,60.4776,60.4504,60.4504,8478.0
2017-09-21 12:05:00,66.78,66.81,66.78,66.8,16342.0,60.4504,60.4776,60.4504,60.4685,16342.0
2017-09-21 12:10:00,66.79,66.81,66.78,66.81,7014.0,60.4595,60.4776,60.4504,60.4776,7014.0
2017-09-21 12:15:00,66.81,66.81,66.79,66.8,7304.0,60.4776,60.4776,60.4595,60.4685,7304.0
2017-09-21 12:20:00,66.8,66.8,66.76,66.8,12141.0,60.4685,60.4685,60.4323,60.4685,12141.0
2017-09-21 12:25:00,66.8,66.82,66.78,66.8,16894.0,60.4685,60.4866,60.4504,60.4685,16894.0
2017-09-21 12:30:00,66.8,66.81,66.77,66.79,8037.0,60.4685,60.4776,60.4414,60.4595,8037.0
2017-09-21 12:35:00,66.78,66.79,66.76,66.78,6201.0,60.4504,60.4595,60.4323,60.4504,6201.0
2017-09-21 12:40:00,66.78,66.79,66.71,66.73,16534.0,60.4504,60.4595,60.387,60.4051,16534.0
2017-09-21 12:45:00,66.73,66.75,66.71,66.74,6742.0,60.4051,60.4233,60.387,60.4142,6742.0
2017-09-21 12:50:00,66.74,66.74,66.7,66.71,203903.0,60.4142,60.4142,60.378,60.387,203903.0
2017-09-21 12:55:00,66.71,66.71,66.65,66.67,9428.0,60.387,60.387,60.3327,60.3508,9428.0
2017-09-21 13:00:00,66.69,66.73,66.67,66.7,11001.0,60.3689,60.4051,60.3508,60.378,11001.0
2017-09-21 13:05:00,66.68,66.69,66.63,66.67,8990.0,60.3599,60.3689,60.3146,60.3508,8990.0
2017-09-21 13:10:00,66.67,66.68,66.64,66.66,14180.0,60.3508,60.3599,60.3237,60.3418,14180.0
2017-09-21 13:15:00,66.67,66.68,66.64,66.65,11571.0,60.3508,60.3599,60.3237,60.3327,11571.0
2017-09-21 13:20:00,66.64,66.64,66.6,66.62,5603.0,60.3237,60.3237,60.2875,60.3056,5603.0
2017-09-21 13:25:00,66.6,66.61,66.59,66.59,6095.0,60.2875,60.2965,60.2784,60.2784,6095.0
2017-09-21 13:30:00,66.59,66.61,66.57,66.6,6260.0,60.2784,60.2965,60.2603,60.2875,6260.0
2017-09-21 13:35:00,66.6,66.61,66.57,66.58,6348.0,60.2875,60.2965,60.2603,60.2694,6348.0
2017-09-21 13:40:00,66.58,66.6,66.55,66.57,3933.0,60.2694,60.2875,60.2422,60.2603,3933.0
2017-09-21 13:45:00,66.56,66.6,66.55,66.6,7745.0,60.2513,60.2875,60.2422,60.2875,7745.0
2017-09-21 13:50:00,66.59,66.61,66.56,66.58,7346.0,60.2784,60.2965,60.2513,60.2694,7346.0
2017-09-21 13:55:00,66.6,66.61,66.58,66.6,8807.0,60.2875,60.2965,60.2694,60.2875,8807.0
2017-09-21 14:00:00,66.6,66.65,66.59,66.65,6400.0,60.2875,60.3327,60.2784,60.3327,6400.0
2017-09-21 14:05:00,66.65,66.69,66.64,66.67,7290.0,60.3327,60.3689,60.3237,60.3508,7290.0
2017-09-21 14:10:00,66.67,66.69,66.66,66.69,7870.0,60.3508,60.3689,60.3418,60.3689,7870.0
2017-09-21 14:15:00,66.68,66.69,66.64,66.67,6505.0,60.3599,60.3689,60.3237,60.3508,6505.0
2017-09-21 14:20:00,66.68,66.69,66.65,66.68,4370.0,60.3599,60.3689,60.3327,60.3599,4370.0
2017-09-21 14:25:00,66.69,66.74,66.68,66.74,13202.0,60.3689,60.4142,60.3599,60.4142,13202.0
2017-09-21 14:30:00,66.74,66.79,66.73,66.79,88600.0,60.4142,60.4595,60.4051,60.4595,88600.0
2017-09-21 14:35:00,66.8,66.86,66.8,66.85,13994.0,60.4685,60.5228,60.4685,60.5138,13994.0
2017-09-21 14:40:00,66.86,66.88,66.84,66.86,8214.0,60.5228,60.5409,60.5047,60.5228,8214.0
2017-09-21 14:45:00,66.86,66.87,66.84,66.86,6784.0,60.5228,60.5319,60.5047,60.5228,6784.0
2017-09-21 14:50:00,66.87,66.89,66.84,66.89,5597.0,60.5319,60.55,60.5047,60.55,5597.0
2017-09-21 14:55:00,66.89,66.97,66.88,66.94,13487.0,60.55,60.6224,60.5409,60.5952,13487.0
2017-09-21 15:00:00,66.93,66.95,66.92,66.93,7401.0,60.5862,60.6043,60.5771,60.5862,7401.0
2017-09-21 15:05:00,66.94,66.96,66.93,66.96,10982.0,60.5952,60.6133,60.5862,60.6133,10982.0
2017-09-21 15:10:00,66.95,66.95,66.91,66.91,9703.0,60.6043,60.6043,60.5681,60.5681,9703.0
2017-09-21 15:15:00,66.92,66.92,66.86,66.89,9376.0,60.5771,60.5771,60.5228,60.55,9376.0
2017-09-21 15:20:00,66.88,66.9,66.87,66.9,11570.0,60.5409,60.559,60.5319,60.559,11570.0
2017-09-21 15:25:00,66.9,66.92,66.89,66.89,7867.0,60.559,60.5771,60.55,60.55,7867.0
2017-09-21 15:30:00,66.89,66.95,66.89,66.94,10655.0,60.55,60.6043,60.55,60.5952,10655.0
2017-09-21 15:35:00,66.95,66.95,66.9,66.9,8760.0,60.6043,60.6043,60.559,60.559,8760.0
2017-09-21 15:40:00,66.9,66.9,66.84,66.85,16791.0,60.559,60.559,60.5047,60.5138,16791.0
2017-09-21 15:45:00,66.85,66.9,66.84,66.87,21356.0,60.5138,60.559,60.5047,60.5319,21356.0
2017-09-21 15:50:00,66.87,66.88,66.84,66.84,38465.0,60.5319,60.5409,60.5047,60.5047,38465.0
2017-09-21 15:55:00,66.84,66.86,66.81,66.84,66393.0,60.5047,60.5228,60.4776,60.5047,66393.0
2017-09-22 09:30:00,66.61,66.9,66.61,66.71,14456.0,60.2965,60.559,60.2965,60.387,14456.0
2017-09-22 09:35:00,66.74,66.77,66.67,66.77,1350.0,60.4142,60.4414,60.3508,60.4414,1350.0
2017-09-22 09:40:00,66.83,66.86,66.73,66.73,8964.0,60.4957,60.5228,60.4051,60.4051,8964.0
2017-09-22 09:45:00,66.73,67.0,66.73,66.96,12964.0,60.4051,60.6496,60.4051,60.6133,12964.0
2017-09-22 09:50:00,66.96,67.05,66.92,66.92,8960.0,60.6133,60.6948,60.5771,60.5771,8960.0
2017-09-22 09:55:00,66.94,67.01,66.86,66.86,6855.0,60.5952,60.6586,60.5228,60.5228,6855.0
2017-09-22 10:00:00,66.92,66.93,66.7,66.73,6200.0,60.5771,60.5862,60.378,60.4051,6200.0
2017-09-22 10:05:00,66.74,66.85,66.73,66.79,7125.0,60.4142,60.5138,60.4051,60.4595,7125.0
2017-09-22 10:10:00,66.8,66.93,66.79,66.86,22598.0,60.4685,60.5862,60.4595,60.5228,22598.0
2017-09-22 10:15:00,66.86,66.92,66.84,66.9,14066.0,60.5228,60.5771,60.5047,60.559,14066.0
2017-09-22 10:20:00,66.92,67.0,66.83,66.83,16783.0,60.5771,60.6496,60.4957,60.4957,16783.0
2017-09-22 10:25:00,66.84,66.91,66.81,66.9,12652.0,60.5047,60.5681,60.4776,60.559,12652.0
2017-09-22 10:30:00,66.9,66.99,66.9,66.98,6830.0,60.559,60.6405,60.559,60.6315,6830.0
2017-09-22 10:35:00,66.98,67.01,66.97,66.97,16215.0,60.6315,60.6586,60.6224,60.6224,16215.0
2017-09-22 10:40:00,66.96,66.96,66.92,66.94,3626.0,60.6133,60.6133,60.5771,60.5952,3626.0
2017-09-22 10:45:00,66.93,66.95,66.9,66.95,7437.0,60.5862,60.6043,60.559,60.6043,7437.0
2017-09-22 10:50:00,66.95,66.99,66.91,66.98,509323.0,60.6043,60.6405,60.5681,60.6315,509323.0
2017-09-22 10:55:00,66.97,67.11,66.93,67.08,13152.0,60.6224,60.7491,60.5862,60.722,13152.0
2017-09-22 11:00:00,67.06,67.16,67.06,67.13,9105.0,60.7039,60.7944,60.7039,60.7672,9105.0
2017-09-22 11:05:00,67.13,67.17,67.06,67.1,21992.0,60.7672,60.8034,60.7039,60.7401,21992.0
2017-09-22 11:10:00,67.1,67.1,67.01,67.01,4637.0,60.7401,60.7401,60.6586,60.6586,4637.0
2017-09-22 11:15:00,67.01,67.07,66.98,67.05,9103.0,60.6586,60.7129,60.6315,60.6948,9103.0
2017-09-22 11:20:00,67.05,67.1,67.03,67.04,9296.0,60.6948,60.7401,60.6767,60.6858,9296.0
2017-09-22 11:25:00,67.03,67.03,66.96,66.98,12550.0,60.6767,60.6767,60.6133,60.6315,12550.0
2017-09-22 11:30:00,66.97,66.98,66.94,66.94,12659.0,60.6224,60.6315,60.5952,60.5952,12659.0
2017-09-22 11:35:00,66.92,66.94,66.9,66.91,8225.0,60.5771,60.5952,60.559,60.5681,8225.0
2017-09-22 11:40:00,66.91,66.96,66.91,66.93,4192.0,60.5681,60.6133,60.5681,60.5862,4192.0
2017-09-22 11:45:00,66.94,66.99,66.93,66.98,10192.0,60.5952,60.6405,60.5862,60.6315,10192.0
2017-09-22 11:50:00,66.98,67.11,66.98,67.1,6681.0,60.6315,60.7491,60.6315,60.7401,6681.0
2017-09-22 11:55:00,67.1,67.12,67.06,67.06,5180.0,60.7401,60.7582,60.7039,60.7039,5180.0
2017-09-22 12:00:00,67.08,67.1,67.04,67.09,7248.0,60.722,60.7401,60.6858,60.731,7248.0
2017-09-22 12:05:00,67.09,67.12,67.08,67.1,13857.0,60.731,60.7582,60.722,60.7401,13857.0
2017-09-22 12:10:00,67.12,67.17,67.12,67.16,9510.0,60.7582,60.8034,60.7582,60.7944,9510.0
2017-09-22 12:15:00,67.16,67.16,67.09,67.14,9235.0,60.7944,60.7944,60.731,60.7763,9235.0
2017-09-22 12:20:00,67.14,67.14,67.12,67.13,5949.0,60.7763,60.7763,60.7582,60.7672,5949.0
2017-09-22 12:25:00,67.13,67.13,67.11,67.13,3214.0,60.7672,60.7672,60.7491,60.7672,3214.0
2017-09-22 12:30:00,67.12,67.14,67.08,67.08,7909.0,60.7582,60.7763,60.722,60.722,7909.0
2017-09-22 12:35:00,67.08,67.1,67.07,67.09,4862.0,60.722,60.7401,60.7129,60.731,4862.0
2017-09-22 12:40:00,67.09,67.11,67.06,67.1,10415.0,60.731,60.7491,60.7039,60.7401,10415.0
2017-09-22 12:45:00,67.1,67.1,67.04,67.06,8073.0,60.7401,60.7401,60.6858,60.7039,8073.0
2017-09-22 12:50:00,67.07,67.07,67.03,67.03,4937.0,60.7129,60.7129,60.6767,60.6767,4937.0
2017-09-22 12:55:00,67.04,67.07,67.03,67.07,5459.0,60.6858,60.7129,60.6767,60.7129,5459.0
2017-09-22 13:00:00,67.07,67.07,67.04,67.06,3666.0,60.7129,60.7129,60.6858,60.7039,3666.0
2017-09-22 13:05:00,67.05,67.07,66.97,66.99,14794.0,60.6948,60.7129,60.6224,60.6405,14794.0
2017-09-22 13:10:00,66.97,66.97,66.92,66.97,8670.0,60.6224,60.6224,60.5771,60.6224,8670.0
2017-09-22 13:15:00,66.95,66.95,66.89,66.92,8282.0,60.6043,60.6043,60.55,60.5771,8282.0
2017-09-22 13:20:00,66.91,66.96,66.9,66.96,8550.0,60.5681,60.6133,60.559,60.6133,8550.0
2017-09-22 13:25:00,66.95,66.95,66.92,66.92,6162.0,60.6043,60.6043,60.5771,60.5771,6162.0
2017-09-22 13:30:00,66.93,66.96,66.91,66.95,7459.0,60.5862,60.6133,60.5681,60.6043,7459.0
2017-09-22 13:35:00,66.95,66.98,66.94,66.95,7164.0,60.6043,60.6315,60.5952,60.6043,7164.0
2017-09-22 13:40:00,66.95,66.96,66.92,66.96,5605.0,60.6043,60.6133,60.5771,60.6133,5605.0
2017-09-22 13:45:00,66.95,66.95,66.93,66.94,5837.0,60.6043,60.6043,60.5862,60.5952,5837.0
2017-09-22 13:50:00,66.93,66.95,66.9,66.9,12035.0,60.5862,60.6043,60.559,60.559,12035.0
2017-09-22 13:55:00,66.91,66.91,66.86,66.86,9978.0,60.5681,60.5681,60.5228,60.5228,9978.0
2017-09-22 14:00:00,66.86,66.89,66.85,66.86,4801.0,60.5228,60.55,60.5138,60.5228,4801.0
2017-09-22 14:05:00,66.85,66.86,66.84,66.85,5972.0,60.5138,60.5228,60.5047,60.5138,5972.0
2017-09-22 14:10:00,66.84,66.86,66.84,66.85,6915.0,60.5047,60.5228,60.5047,60.5138,6915.0
2017-09-22 14:15:00,66.86,66.88,66.86,66.87,5762.0,60.5228,60.5409,60.5228,60.5319,5762.0
2017-09-22 14:20:00,66.88,66.92,66.88,66.9,8273.0,60.5409,60.5771,60.5409,60.559,8273.0
2017-09-22 14:25:00,66.89,66.89,66.85,66.86,7135.0,60.55,60.55,60.5138,60.5228,7135.0
2017-09-22 14:30:00,66.86,66.92,66.86,66.92,7141.0,60.5228,60.5771,60.5228,60.5771,7141.0
2017-09-22 14:35:00,66.92,66.94,66.91,66.94,5702.0,60.5771,60.5952,60.5681,60.5952,5702.0
2017-09-22 14:40:00,66.94,66.94,66.92,66.94,6287.0,60.5952,60.5952,60.5771,60.5952,6287.0
2017-09-22 14:45:00,66.94,66.94,66.92,66.92,2388.0,60.5952,60.5952,60.5771,60.5771,2388.0
2017-09-22 14:50:00,66.92,66.94,66.92,66.94,4994.0,60.5771,60.5952,60.5771,60.5952,4994.0
2017-09-22 14:55:00,66.94,66.94,66.91,66.94,4227.0,60.5952,60.5952,60.5681,60.5952,4227.0
2017-09-22 15:00:00,66.95,66.96,66.94,66.94,10847.0,60.6043,60.6133,60.5952,60.5952,10847.0
2017-09-22 15:05:00,66.94,66.95,66.93,66.94,8529.0,60.5952,60.6043,60.5862,60.5952,8529.0
2017-09-22 15:10:00,66.93,66.95,66.91,66.95,13117.0,60.5862,60.6043,60.5681,60.6043,13117.0
2017-09-22 15:15:00,66.94,66.95,66.92,66.94,9614.0,60.5952,60.6043,60.5771,60.5952,9614.0
2017-09-22 15:20:00,66.94,66.96,66.91,66.92,9874.0,60.5952,60.6133,60.5681,60.5771,9874.0
2017-09-22 15:25:00,66.92,66.94,66.9,66.92,17169.0,60.5771,60.5952,60.559,60.5771,17169.0
2017-09-22 15:30:00,66.92,66.93,66.87,66.92,40325.0,60.5771,60.5862,60.5319,60.5771,40325.0
2017-09-22 15:35:00,66.92,67.04,66.92,67.03,27840.0,60.5771,60.6858,60.5771,60.6767,27840.0
2017-09-22 15:40:00,67.04,67.09,67.04,67.09,18900.0,60.6858,60.731,60.6858,60.731,18900.0
2017-09-22 15:45:00,67.09,67.11,66.99,67.05,60475.0,60.731,60.7491,60.6405,60.6948,60475.0
2017-09-22 15:50:00,67.05,67.09,67.04,67.07,29822.0,60.6948,60.731,60.6858,60.7129,29822.0
2017-09-22 15:55:00,67.08,67.08,67.02,67.02,108734.0,60.722,60.722,60.6677,60.6677,108734.0
2017-09-25 09:30:00,66.97,67.04,66.93,67.02,13346.0,60.6224,60.6858,60.5862,60.6677,13346.0
2017-09-25 09:35:00,67.0,67.03,66.89,66.89,4901.0,60.6496,60.6767,60.55,60.55,4901.0
2017-09-25 09:40:00,66.86,66.87,66.74,66.74,4559.0,60.5228,60.5319,60.4142,60.4142,4559.0
2017-09-25 09:45:00,66.79,66.83,66.75,66.79,5644.0,60.4595,60.4957,60.4233,60.4595,5644.0
2017-09-25 09:50:00,66.79,66.85,66.78,66.85,5278.0,60.4595,60.5138,60.4504,60.5138,5278.0
2017-09-25 09:55:00,66.86,66.86,66.8,66.84,6528.0,60.5228,60.5228,60.4685,60.5047,6528.0
2017-09-25 10:00:00,66.82,66.89,66.82,66.86,14793.0,60.4866,60.55,60.4866,60.5228,14793.0
2017-09-25 10:05:00,66.87,66.89,66.86,66.89,9762.0,60.5319,60.55,60.5228,60.55,9762.0
2017-09-25 10:10:00,66.89,66.89,66.81,66.84,7815.0,60.55,60.55,60.4776,60.5047,7815.0
2017-09-25 10:15:00,66.82,66.82,66.78,66.78,12636.0,60.4866,60.4866,60.4504,60.4504,12636.0
2017-09-25 10:20:00,66.78,66.83,66.77,66.81,11944.0,60.4504,60.4957,60.4414,60.4776,11944.0
2017-09-25 10:25:00,66.81,66.82,66.71,66.73,13690.0,60.4776,60.4866,60.387,60.4051,13690.0
2017-09-25 10:30:00,66.73,66.75,66.69,66.71,13873.0,60.4051,60.4233,60.3689,60.387,13873.0
2017-09-25 10:35:00,66.7,66.7,66.54,66.55,24576.0,60.378,60.378,60.2332,60.2422,24576.0
2017-09-25 10:40:00,66.56,66.59,66.41,66.41,17129.0,60.2513,60.2784,60.1155,60.1155,17129.0
2017-09-25 10:45:00,66.42,66.42,66.27,66.32,23067.0,60.1245,60.1245,59.9887,60.034,23067.0
2017-09-25 10:50:00,66.31,66.32,66.2,66.23,23929.0,60.025,60.034,59.9254,59.9525,23929.0
2017-09-25 10:55:00,66.23,66.24,66.12,66.13,18248.0,59.9525,59.9616,59.853,59.862,18248.0
2017-09-25 11:00:00,66.13,66.14,65.92,65.99,28638.0,59.862,59.8711,59.6719,59.7353,28638.0
2017-09-25 11:05:00,66.04,66.17,66.0,66.12,11702.0,59.7805,59.8982,59.7443,59.853,11702.0
2017-09-25 11:10:00,66.12,66.19,66.11,66.11,12242.0,59.853,59.9163,59.8439,59.8439,12242.0
2017-09-25 11:15:00,66.14,66.39,66.11,66.38,21997.0,59.8711,60.0974,59.8439,60.0883,21997.0
2017-09-25 11:20:00,66.38,66.5,66.38,66.5,10885.0,60.0883,60.1969,60.0883,60.1969,10885.0
2017-09-25 11:25:00,66.5,66.64,66.48,66.63,16287.0,60.1969,60.3237,60.1788,60.3146,16287.0
2017-09-25 11:30:00,66.62,66.62,66.55,66.6,7559.0,60.3056,60.3056,60.2422,60.2875,7559.0
2017-09-25 11:35:00,66.6,66.65,66.55,66.57,9100.0,60.2875,60.3327,60.2422,60.2603,9100.0
2017-09-25 11:40:00,66.56,66.62,66.52,66.52,19284.0,60.2513,60.3056,60.2151,60.2151,19284.0
2017-09-25 11:45:00,66.53,66.54,66.49,66.54,4951.0,60.2241,60.2332,60.1879,60.2332,4951.0
2017-09-25 11:50:00,66.54,66.56,66.5,66.53,9620.0,60.2332,60.2513,60.1969,60.2241,9620.0
2017-09-25 11:55:00,66.55,66.55,66.47,66.47,7635.0,60.2422,60.2422,60.1698,60.1698,7635.0
2017-09-25 12:00:00,66.48,66.53,66.47,66.53,10179.0,60.1788,60.2241,60.1698,60.2241,10179.0
2017-09-25 12:05:00,66.53,66.56,66.51,66.53,6570.0,60.2241,60.2513,60.206,60.2241,6570.0
2017-09-25 12:10:00,66.5,66.57,66.5,66.5,7095.0,60.1969,60.2603,60.1969,60.1969,7095.0
2017-09-25 12:15:00,66.52,66.53,66.47,66.48,7233.0,60.2151,60.2241,60.1698,60.1788,7233.0
2017-09-25 12:20:00,66.48,66.57,66.46,66.56,10127.0,60.1788,60.2603,60.1607,60.2513,10127.0
2017-09-25 12:25:00,66.56,66.67,66.56,66.65,15192.0,60.2513,60.3508,60.2513,60.3327,15192.0
2017-09-25 12:30:00,66.63,66.71,66.62,66.64,10808.0,60.3146,60.387,60.3056,60.3237,10808.0
2017-09-25 12:35:00,66.65,66.72,66.65,66.67,8792.0,60.3327,60.3961,60.3327,60.3508,8792.0
2017-09-25 12:40:00,66.69,66.74,66.68,66.71,6096.0,60.3689,60.4142,60.3599,60.387,6096.0
2017-09-25 12:45:00,66.72,66.76,66.67,66.67,4838.0,60.3961,60.4323,60.3508,60.3508,4838.0
2017-09-25 12:50:00,66.68,66.73,66.65,66.68,11207.0,60.3599,60.4051,60.3327,60.3599,11207.0
2017-09-25 12:55:00,66.67,66.72,66.67,66.69,6385.0,60.3508,60.3961,60.3508,60.3689,6385.0
2017-09-25 13:00:00,66.7,66.77,66.7,66.76,6313.0,60.378,60.4414,60.378,60.4323,6313.0
2017-09-25 13:05:00,66.77,66.78,66.76,66.76,7182.0,60.4414,60.4504,60.4323,60.4323,7182.0
2017-09-25 13:10:00,66.77,66.78,66.75,66.78,5500.0,60.4414,60.4504,60.4233,60.4504,5500.0
2017-09-25 13:15:00,66.78,66.8,66.77,66.77,4957.0,60.4504,60.4685,60.4414,60.4414,4957.0
2017-09-25 13:20:00,66.8,66.81,66.77,66.77,5615.0,60.4685,60.4776,60.4414,60.4414,5615.0
2017-09-25 13:25:00,66.76,66.8,66.76,66.78,8758.0,60.4323,60.4685,60.4323,60.4504,8758.0
2017-09-25 13:30:00,66.78,66.78,66.75,66.76,3896.0,60.4504,60.4504,60.4233,60.4323,3896.0
2017-09-25 13:35:00,66.76,66.81,66.76,66.78,7456.0,60.4323,60.4776,60.4323,60.4504,7456.0
2017-09-25 13:40:00,66.77,66.84,66.77,66.79,4854.0,60.4414,60.5047,60.4414,60.4595,4854.0
2017-09-25 13:45:00,66.78,66.82,66.76,66.79,3280.0,60.4504,60.4866,60.4323,60.4595,3280.0
2017-09-25 13:50:00,66.8,66.86,66.79,66.85,13387.0,60.4685,60.5228,60.4595,60.5138,13387.0
2017-09-25 13:55:00,66.85,66.87,66.82,66.83,10994.0,60.5138,60.5319,60.4866,60.4957,10994.0
2017-09-25 14:00:00,66.83,66.88,66.83,66.87,4239.0,60.4957,60.5409,60.4957,60.5319,4239.0
2017-09-25 14:05:00,66.88,66.88,66.83,66.83,7475.0,60.5409,60.5409,60.4957,60.4957,7475.0
2017-09-25 14:10:00,66.83,66.86,66.8,66.83,7987.0,60.4957,60.5228,60.4685,60.4957,7987.0
2017-09-25 14:15:00,66.83,66.88,66.83,66.87,2675.0,60.4957,60.5409,60.4957,60.5319,2675.0
2017-09-25 14:20:00,66.87,66.88,66.83,66.88,5560.0,60.5319,60.5409,60.4957,60.5409,5560.0
2017-09-25 14:25:00,66.87,66.87,66.83,66.84,5669.0,60.5319,60.5319,60.4957,60.5047,5669.0
2017-09-25 14:30:00,66.84,66.86,66.83,66.86,11093.0,60.5047,60.5228,60.4957,60.5228,11093.0
2017-09-25 14:35:00,66.86,66.86,66.82,66.85,7529.0,60.5228,60.5228,60.4866,60.5138,7529.0
2017-09-25 14:40:00,66.83,66.85,66.82,66.82,3137.0,60.4957,60.5138,60.4866,60.4866,3137.0
2017-09-25 14:45:00,66.82,66.83,66.8,66.81,4508.0,60.4866,60.4957,60.4685,60.4776,4508.0
2017-09-25 14:50:00,66.81,66.86,66.81,66.86,5520.0,60.4776,60.5228,60.4776,60.5228,5520.0
2017-09-25 14:55:00,66.87,66.93,66.87,66.93,6887.0,60.5319,60.5862,60.5319,60.5862,6887.0
2017-09-25 15:00:00,66.92,66.93,66.83,66.85,10248.0,60.5771,60.5862,60.4957,60.5138,10248.0
2017-09-25 15:05:00,66.85,66.92,66.85,66.9,11120.0,60.5138,60.5771,60.5138,60.559,11120.0
2017-09-25 15:10:00,66.89,66.96,66.88,66.96,8100.0,60.55,60.6133,60.5409,60.6133,8100.0
2017-09-25 15:15:00,66.95,67.06,66.92,67.0,65768.0,60.6043,60.7039,60.5771,60.6496,65768.0
2017-09-25 15:20:00,67.0,67.0,66.94,66.99,24505.0,60.6496,60.6496,60.5952,60.6405,24505.0
2017-09-25 15:25:00,67.0,67.03,66.99,67.01,24060.0,60.6496,60.6767,60.6405,60.6586,24060.0
2017-09-25 15:30:00,67.01,67.12,67.01,67.07,17520.0,60.6586,60.7582,60.6586,60.7129,17520.0
2017-09-25 15:35:00,67.08,67.13,67.05,67.13,29170.0,60.722,60.7672,60.6948,60.7672,29170.0
2017-09-25 15:40:00,67.13,67.15,67.08,67.12,70861.0,60.7672,60.7853,60.722,60.7582,70861.0
2017-09-25 15:45:00,67.12,67.17,67.12,67.16,31119.0,60.7582,60.8034,60.7582,60.7944,31119.0
2017-09-25 15:50:00,67.16,67.18,67.11,67.18,209569.0,60.7944,60.8125,60.7491,60.8125,209569.0
2017-09-25 15:55:00,67.17,67.24,67.16,67.21,119943.0,60.8034,60.8668,60.7944,60.8397,119943.0
2017-09-26 09:30:00,67.13,67.26,67.02,67.16,26841.0,60.7672,60.8849,60.6677,60.7944,26841.0
2017-09-26 09:35:00,67.21,67.37,67.2,67.33,37668.0,60.8397,60.9845,60.8306,60.9483,37668.0
2017-09-26 09:40:00,67.33,67.35,67.28,67.32,24380.0,60.9483,60.9664,60.903,60.9392,24380.0
2017-09-26 09:45:00,67.32,67.57,67.32,67.54,275472.0,60.9392,61.1655,60.9392,61.1384,275472.0
2017-09-26 09:50:00,67.54,67.68,67.33,67.41,18099.0,61.1384,61.2651,60.9483,61.0207,18099.0
2017-09-26 09:55:00,67.4,67.51,67.37,67.49,99270.0,61.0116,61.1112,60.9845,61.0931,99270.0
2017-09-26 10:00:00,67.46,67.49,67.37,67.4,11446.0,61.066,61.0931,60.9845,61.0116,11446.0
2017-09-26 10:05:00,67.4,67.47,67.36,67.47,59043.0,61.0116,61.075,60.9754,61.075,59043.0
2017-09-26 10:10:00,67.45,67.55,67.35,67.51,27218.0,61.0569,61.1474,60.9664,61.1112,27218.0
2017-09-26 10:15:00,67.49,67.64,67.49,67.58,8229.0,61.0931,61.2289,61.0931,61.1746,8229.0
2017-09-26 10:20:00,67.58,67.58,67.38,67.38,9525.0,61.1746,61.1746,60.9935,60.9935,9525.0
2017-09-26 10:25:00,67.36,67.48,67.36,67.45,7366.0,60.9754,61.0841,60.9754,61.0569,7366.0
2017-09-26 10:30:00,67.46,67.47,67.4,67.43,9036.0,61.066,61.075,61.0116,61.0388,9036.0
2017-09-26 10:35:00,67.44,67.47,67.39,67.4,11909.0,61.0479,61.075,61.0026,61.0116,11909.0
2017-09-26 10:40:00,67.4,67.47,67.39,67.47,10295.0,61.0116,61.075,61.0026,61.075,10295.0
2017-09-26 10:45:00,67.5,67.51,67.37,67.41,13011.0,61.1022,61.1112,60.9845,61.0207,13011.0
2017-09-26 10:50:00,67.4,67.43,67.39,67.4,22081.0,61.0116,61.0388,61.0026,61.0116,22081.0
2017-09-26 10:55:00,67.41,67.44,67.38,67.39,19789.0,61.0207,61.0479,60.9935,61.0026,19789.0
2017-09-26 11:00:00,67.39,67.42,67.26,67.3,16149.0,61.0026,61.0297,60.8849,60.9211,16149.0
2017-09-26 11:05:00,67.3,67.39,67.28,67.37,25063.0,60.9211,61.0026,60.903,60.9845,25063.0
2017-09-26 11:10:00,67.35,67.38,67.31,67.38,9462.0,60.9664,60.9935,60.9302,60.9935,9462.0
2017-09-26 11:15:00,67.37,67.38,67.34,67.34,34051.0,60.9845,60.9935,60.9573,60.9573,34051.0
2017-09-26 11:20:00,67.32,67.33,67.17,67.17,11529.0,60.9392,60.9483,60.8034,60.8034,11529.0
2017-09-26 11:25:00,67.19,67.31,67.18,67.29,22831.0,60.8215,60.9302,60.8125,60.9121,22831.0
2017-09-26 11:30:00,67.29,67.38,67.28,67.35,17393.0,60.9121,60.9935,60.903,60.9664,17393.0
2017-09-26 11:35:00,67.35,67.37,67.3,67.31,7431.0,60.9664,60.9845,60.9211,60.9302,7431.0
2017-09-26 11:40:00,67.31,67.33,67.3,67.32,12934.0,60.9302,60.9483,60.9211,60.9392,12934.0
2017-09-26 11:45:00,67.32,67.35,67.29,67.34,11575.0,60.9392,60.9664,60.9121,60.9573,11575.0
2017-09-26 11:50:00,67.35,67.37,67.31,67.36,10676.0,60.9664,60.9845,60.9302,60.9754,10676.0
2017-09-26 11:55:00,67.34,67.39,67.32,67.35,27690.0,60.9573,61.0026,60.9392,60.9664,27690.0
2017-09-26 12:00:00,67.35,67.38,67.33,67.34,17326.0,60.9664,60.9935,60.9483,60.9573,17326.0
2017-09-26 12:05:00,67.33,67.35,67.32,67.35,15981.0,60.9483,60.9664,60.9392,60.9664,15981.0
2017-09-26 12:10:00,67.36,67.37,67.33,67.35,9285.0,60.9754,60.9845,60.9483,60.9664,9285.0
2017-09-26 12:15:00,67.35,67.39,67.35,67.35,8257.0,60.9664,61.0026,60.9664,60.9664,8257.0
2017-09-26 12:20:00,67.35,67.37,67.34,67.35,11857.0,60.9664,60.9845,60.9573,60.9664,11857.0
2017-09-26 12:25:00,67.36,67.47,67.34,67.47,23057.0,60.9754,61.075,60.9573,61.075,23057.0
2017-09-26 12:30:00,67.48,67.49,67.36,67.4,11049.0,61.0841,61.0931,60.9754,61.0116,11049.0
2017-09-26 12:35:00,67.4,67.42,67.35,67.41,11791.0,61.0116,61.0297,60.9664,61.0207,11791.0
2017-09-26 12:40:00,67.41,67.49,67.4,67.49,13369.0,61.0207,61.0931,61.0116,61.0931,13369.0
2017-09-26 12:45:00,67.49,67.55,67.49,67.54,15575.0,61.0931,61.1474,61.0931,61.1384,15575.0
2017-09-26 12:50:00,67.53,67.53,67.47,67.47,8733.0,61.1293,61.1293,61.075,61.075,8733.0
2017-09-26 12:55:00,67.47,67.47,67.41,67.45,8171.0,61.075,61.075,61.0207,61.0569,8171.0
2017-09-26 13:00:00,67.46,67.48,67.43,67.45,6692.0,61.066,61.0841,61.0388,61.0569,6692.0
2017-09-26 13:05:00,67.45,67.46,67.41,67.42,11498.0,61.0569,61.066,61.0207,61.0297,11498.0
2017-09-26 13:10:00,67.41,67.42,67.34,67.41,13059.0,61.0207,61.0297,60.9573,61.0207,13059.0
2017-09-26 13:15:00,67.41,67.43,67.38,67.39,13630.0,61.0207,61.0388,60.9935,61.0026,13630.0
2017-09-26 13:20:00,67.39,67.42,67.38,67.4,320121.0,61.0026,61.0297,60.9935,61.0116,320121.0
2017-09-26 13:25:00,67.41,67.41,67.13,67.13,25209.0,61.0207,61.0207,60.7672,60.7672,25209.0
2017-09-26 13:30:00,67.14,67.26,67.13,67.22,15117.0,60.7763,60.8849,60.7672,60.8487,15117.0
2017-09-26 13:35:00,67.22,67.23,67.12,67.16,17480.0,60.8487,60.8578,60.7582,60.7944,17480.0
2017-09-26 13:40:00,67.17,67.2,67.14,67.15,10435.0,60.8034,60.8306,60.7763,60.7853,10435.0
2017-09-26 13:45:00,67.14,67.16,67.09,67.11,9123.0,60.7763,60.7944,60.731,60.7491,9123.0
2017-09-26 13:50:00,67.12,67.19,67.11,67.19,14564.0,60.7582,60.8215,60.7491,60.8215,14564.0
2017-09-26 13:55:00,67.19,67.22,67.16,67.19,19413.0,60.8215,60.8487,60.7944,60.8215,19413.0
2017-09-26 14:00:00,67.2,67.24,67.15,67.17,14925.0,60.8306,60.8668,60.7853,60.8034,14925.0
2017-09-26 14:05:00,67.16,67.17,67.1,67.11,11867.0,60.7944,60.8034,60.7401,60.7491,11867.0
2017-09-26 14:10:00,67.11,67.12,67.07,67.07,12120.0,60.7491,60.7582,60.7129,60.7129,12120.0
2017-09-26 14:15:00,67.07,67.09,67.02,67.04,13466.0,60.7129,60.731,60.6677,60.6858,13466.0
2017-09-26 14:20:00,67.04,67.06,67.01,67.05,11788.0,60.6858,60.7039,60.6586,60.6948,11788.0
2017-09-26 14:25:00,67.05,67.06,67.0,67.03,15055.0,60.6948,60.7039,60.6496,60.6767,15055.0
2017-09-26 14:30:00,67.03,67.07,67.0,67.06,15642.0,60.6767,60.7129,60.6496,60.7039,15642.0
2017-09-26 14:35:00,67.06,67.1,67.04,67.09,9000.0,60.7039,60.7401,60.6858,60.731,9000.0
2017-09-26 14:40:00,67.08,67.14,67.08,67.1,22801.0,60.722,60.7763,60.722,60.7401,22801.0
2017-09-26 14:45:00,67.08,67.09,66.97,66.97,27529.0,60.722,60.731,60.6224,60.6224,27529.0
2017-09-26 14:50:00,66.99,67.03,66.93,66.93,21542.0,60.6405,60.6767,60.5862,60.5862,21542.0
2017-09-26 14:55:00,66.94,66.98,66.93,66.96,16570.0,60.5952,60.6315,60.5862,60.6133,16570.0
2017-09-26 15:00:00,66.96,67.05,66.95,67.05,100922.0,60.6133,60.6948,60.6043,60.6948,100922.0
2017-09-26 15:05:00,67.04,67.07,66.98,67.01,17808.0,60.6858,60.7129,60.6315,60.6586,17808.0
2017-09-26 15:10:00,67.01,67.04,67.0,67.0,9959.0,60.6586,60.6858,60.6496,60.6496,9959.0
2017-09-26 15:15:00,67.0,67.02,66.99,67.02,12091.0,60.6496,60.6677,60.6405,60.6677,12091.0
2017-09-26 15:20:00,67.01,67.04,67.0,67.04,13777.0,60.6586,60.6858,60.6496,60.6858,13777.0
2017-09-26 15:25:00,67.03,67.04,67.0,67.02,20289.0,60.6767,60.6858,60.6496,60.6677,20289.0
2017-09-26 15:30:00,67.02,67.03,66.98,67.02,26075.0,60.6677,60.6767,60.6315,60.6677,26075.0
2017-09-26 15:35:00,67.02,67.05,66.99,67.03,21051.0,60.6677,60.6948,60.6405,60.6767,21051.0
2017-09-26 15:40:00,67.03,67.04,66.95,66.97,18155.0,60.6767,60.6858,60.6043,60.6224,18155.0
2017-09-26 15:45:00,66.96,67.04,66.95,67.0,43258.0,60.6133,60.6858,60.6043,60.6496,43258.0
2017-09-26 15:50:00,67.01,67.04,66.99,67.01,37752.0,60.6586,60.6858,60.6405,60.6586,37752.0
2017-09-26 15:55:00,67.01,67.03,66.98,67.02,99928.0,60.6586,60.6767,60.6315,60.6677,99928.0
2017-09-27 09:30:00,67.26,67.62,67.26,67.61,23507.0,60.8849,61.2108,60.8849,61.2017,23507.0
2017-09-27 09:35:00,67.63,67.69,67.43,67.67,31249.0,61.2198,61.2742,61.0388,61.2561,31249.0
2017-09-27 09:40:00,67.64,67.74,67.57,67.65,9803.0,61.2289,61.3194,61.1655,61.2379,9803.0
2017-09-27 09:45:00,67.64,67.7,67.52,67.52,12305.0,61.2289,61.2832,61.1203,61.1203,12305.0
2017-09-27 09:50:00,67.53,67.72,67.52,67.72,83267.0,61.1293,61.3013,61.1203,61.3013,83267.0
2017-09-27 09:55:00,67.7,67.72,67.56,67.57,8133.0,61.2832,61.3013,61.1565,61.1655,8133.0
2017-09-27 10:00:00,67.61,67.61,67.52,67.59,8102.0,61.2017,61.2017,61.1203,61.1836,8102.0
2017-09-27 10:05:00,67.6,67.71,67.58,67.59,22948.0,61.1927,61.2923,61.1746,61.1836,22948.0
2017-09-27 10:10:00,67.62,67.66,67.6,67.65,5228.0,61.2108,61.247,61.1927,61.2379,5228.0
2017-09-27 10:15:00,67.62,67.65,67.61,67.65,6678.0,61.2108,61.2379,61.2017,61.2379,6678.0
2017-09-27 10:20:00,67.66,67.67,67.6,67.62,12195.0,61.247,61.2561,61.1927,61.2108,12195.0
2017-09-27 10:25:00,67.6,67.66,67.6,67.6,17724.0,61.1927,61.247,61.1927,61.1927,17724.0
2017-09-27 10:30:00,67.59,67.6,67.48,67.51,6096.0,61.1836,61.1927,61.0841,61.1112,6096.0
2017-09-27 10:35:00,67.52,67.52,67.44,67.51,5663.0,61.1203,61.1203,61.0479,61.1112,5663.0
2017-09-27 10:40:00,67.5,67.57,67.46,67.57,10205.0,61.1022,61.1655,61.066,61.1655,10205.0
2017-09-27 10:45:00,67.58,67.6,67.52,67.53,7584.0,61.1746,61.1927,61.1203,61.1293,7584.0
2017-09-27 10:50:00,67.52,67.58,67.51,67.54,11807.0,61.1203,61.1746,61.1112,61.1384,11807.0
2017-09-27 10:55:00,67.54,67.57,67.5,67.52,10785.0,61.1384,61.1655,61.1022,61.1203,10785.0
2017-09-27 11:00:00,67.52,67.57,67.52,67.53,5444.0,61.1203,61.1655,61.1203,61.1293,5444.0
2017-09-27 11:05:00,67.53,67.56,67.51,67.53,7226.0,61.1293,61.1565,61.1112,61.1293,7226.0
2017-09-27 11:10:00,67.54,67.58,67.53,67.58,9055.0,61.1384,61.1746,61.1293,61.1746,9055.0
2017-09-27 11:15:00,67.58,67.59,67.54,67.54,7087.0,61.1746,61.1836,61.1384,61.1384,7087.0
2017-09-27 11:20:00,67.54,67.56,67.49,67.5,8481.0,61.1384,61.1565,61.0931,61.1022,8481.0
2017-09-27 11:25:00,67.49,67.51,67.46,67.5,5278.0,61.0931,61.1112,61.066,61.1022,5278.0
2017-09-27 11:30:00,67.49,67.52,67.47,67.5,6340.0,61.0931,61.1203,61.075,61.1022,6340.0
2017-09-27 11:35:00,67.5,67.52,67.48,67.5,7263.0,61.1022,61.1203,61.0841,61.1022,7263.0
2017-09-27 11:40:00,67.5,67.51,67.49,67.49,6706.0,61.1022,61.1112,61.0931,61.0931,6706.0
2017-09-27 11:45:00,67.49,67.5,67.44,67.5,8649.0,61.0931,61.1022,61.0479,61.1022,8649.0
2017-09-27 11:50:00,67.5,67.51,67.46,67.48,98085.0,61.1022,61.1112,61.066,61.0841,98085.0
2017-09-27 11:55:00,67.5,67.5,67.45,67.45,8107.0,61.1022,61.1022,61.0569,61.0569,8107.0
2017-09-27 12:00:00,67.46,67.58,67.46,67.56,23353.0,61.066,61.1746,61.066,61.1565,23353.0
2017-09-27 12:05:00,67.57,67.58,67.49,67.49,9150.0,61.1655,61.1746,61.0931,61.0931,9150.0
2017-09-27 12:10:00,67.5,67.5,67.39,67.42,7722.0,61.1022,61.1022,61.0026,61.0297,7722.0
2017-09-27 12:15:00,67.42,67.56,67.42,67.53,64122.0,61.0297,61.1565,61.0297,61.1293,64122.0
2017-09-27 12:20:00,67.53,67.63,67.48,67.51,48037.0,61.1293,61.2198,61.0841,61.1112,48037.0
2017-09-27 12:25:00,67.51,67.59,67.46,67.59,43827.0,61.1112,61.1836,61.066,61.1836,43827.0
2017-09-27 12:30:00,67.59,67.63,67.59,67.63,6333.0,61.1836,61.2198,61.1836,61.2198,6333.0
2017-09-27 12:35:00,67.62,67.67,67.62,67.67,6229.0,61.2108,61.2561,61.2108,61.2561,6229.0
2017-09-27 12:40:00,67.68,67.72,67.67,67.69,6200.0,61.2651,61.3013,61.2561,61.2742,6200.0
2017-09-27 12:45:00,67.69,67.73,67.69,67.71,5998.0,61.2742,61.3104,61.2742,61.2923,5998.0
2017-09-27 12:50:00,67.7,67.73,67.62,67.63,7063.0,61.2832,61.3104,61.2108,61.2198,7063.0
2017-09-27 12:55:00,67.64,67.69,67.63,67.67,7502.0,61.2289,61.2742,61.2198,61.2561,7502.0
2017-09-27 13:00:00,67.69,67.7,67.66,67.68,9265.0,61.2742,61.2832,61.247,61.2651,9265.0
2017-09-27 13:05:00,67.67,67.67,67.6,67.6,11091.0,61.2561,61.2561,61.1927,61.1927,11091.0
2017-09-27 13:10:00,67.6,67.65,67.6,67.65,6633.0,61.1927,61.2379,61.1927,61.2379,6633.0
2017-09-27 13:15:00,67.66,67.68,67.61,67.67,9496.0,61.247,61.2651,61.2017,61.2561,9496.0
2017-09-27 13:20:00,67.67,67.68,67.65,67.68,8261.0,61.2561,61.2651,61.2379,61.2651,8261.0
2017-09-27 13:25:00,67.68,67.7,67.66,67.67,6786.0,61.2651,61.2832,61.247,61.2561,6786.0
2017-09-27 13:30:00,67.67,67.75,67.67,67.74,6701.0,61.2561,61.3285,61.2561,61.3194,6701.0
2017-09-27 13:35:00,67.73,67.83,67.72,67.79,10912.0,61.3104,61.4009,61.3013,61.3647,10912.0
2017-09-27 13:40:00,67.78,67.87,67.78,67.86,8617.0,61.3556,61.4371,61.3556,61.428,8617.0
2017-09-27 13:45:00,67.87,67.9,67.84,67.88,21387.0,61.4371,61.4643,61.4099,61.4461,21387.0
2017-09-27 13:50:00,67.88,67.92,67.83,67.87,118291.0,61.4461,61.4824,61.4009,61.4371,118291.0
2017-09-27 13:55:00,67.87,67.87,67.81,67.84,32660.0,61.4371,61.4371,61.3828,61.4099,32660.0
2017-09-27 14:00:00,67.86,67.88,67.73,67.77,40360.0,61.428,61.4461,61.3104,61.3466,40360.0
2017-09-27 14:05:00,67.78,67.85,67.73,67.78,14779.0,61.3556,61.419,61.3104,61.3556,14779.0
2017-09-27 14:10:00,67.78,67.86,67.77,67.85,15360.0,61.3556,61.428,61.3466,61.419,15360.0
2017-09-27 14:15:00,67.85,67.96,67.85,67.96,21433.0,61.419,61.5186,61.419,61.5186,21433.0
2017-09-27 14:20:00,67.95,67.98,67.93,67.94,15522.0,61.5095,61.5367,61.4914,61.5005,15522.0
2017-09-27 14:25:00,67.95,67.97,67.92,67.95,10061.0,61.5095,61.5276,61.4824,61.5095,10061.0
2017-09-27 14:30:00,67.96,67.99,67.96,67.98,17845.0,61.5186,61.5457,61.5186,61.5367,17845.0
2017-09-27 14:35:00,67.98,68.03,67.97,68.02,25952.0,61.5367,61.5819,61.5276,61.5729,25952.0
2017-09-27 14:40:00,68.02,68.07,68.01,68.05,16259.0,61.5729,61.6181,61.5638,61.6,16259.0
2017-09-27 14:45:00,68.05,68.07,68.03,68.03,45003.0,61.6,61.6181,61.5819,61.5819,45003.0
2017-09-27 14:50:00,68.02,68.03,67.98,67.99,10148.0,61.5729,61.5819,61.5367,61.5457,10148.0
2017-09-27 14:55:00,67.98,68.05,67.96,68.04,20441.0,61.5367,61.6,61.5186,61.591,20441.0
2017-09-27 15:00:00,68.04,68.08,68.03,68.08,13865.0,61.591,61.6272,61.5819,61.6272,13865.0
2017-09-27 15:05:00,68.09,68.13,68.08,68.11,57408.0,61.6362,61.6725,61.6272,61.6543,57408.0
2017-09-27 15:10:00,68.11,68.13,68.09,68.09,13550.0,61.6543,61.6725,61.6362,61.6362,13550.0
2017-09-27 15:15:00,68.09,68.16,68.09,68.15,19242.0,61.6362,61.6996,61.6362,61.6906,19242.0
2017-09-27 15:20:00,68.14,68.21,68.14,68.19,22217.0,61.6815,61.7449,61.6815,61.7268,22217.0
2017-09-27 15:25:00,68.19,68.26,68.18,68.24,38005.0,61.7268,61.7901,61.7177,61.772,38005.0
2017-09-27 15:30:00,68.24,68.25,68.22,68.24,29381.0,61.772,61.7811,61.7539,61.772,29381.0
2017-09-27 15:35:00,68.24,68.24,68.18,68.19,34510.0,61.772,61.772,61.7177,61.7268,34510.0
2017-09-27 15:40:00,68.19,68.21,68.18,68.2,57823.0,61.7268,61.7449,61.7177,61.7358,57823.0
2017-09-27 15:45:00,68.19,68.2,68.18,68.19,72236.0,61.7268,61.7358,61.7177,61.7268,72236.0
2017-09-27 15:50:00,68.19,68.2,68.17,68.19,97589.0,61.7268,61.7358,61.7087,61.7268,97589.0
2017-09-27 15:55:00,68.18,68.19,68.11,68.12,100906.0,61.7177,61.7268,61.6543,61.6634,100906.0
2017-09-28 09:30:00,68.0,68.13,67.94,67.97,23085.0,61.5548,61.6725,61.5005,61.5276,23085.0
2017-09-28 09:35:00,68.01,68.33,67.97,68.33,30712.0,61.5638,61.8535,61.5276,61.8535,30712.0
2017-09-28 09:40:00,68.36,68.6,68.3,68.55,74860.0,61.8807,62.0979,61.8263,62.0526,74860.0
2017-09-28 09:45:00,68.47,68.57,68.18,68.2,41310.0,61.9802,62.0707,61.7177,61.7358,41310.0
2017-09-28 09:50:00,68.22,68.29,68.1,68.1,26852.0,61.7539,61.8173,61.6453,61.6453,26852.0
2017-09-28 09:55:00,68.09,68.22,68.06,68.21,12655.0,61.6362,61.7539,61.6091,61.7449,12655.0
2017-09-28 10:00:00,68.23,68.28,68.09,68.16,28028.0,61.763,61.8082,61.6362,61.6996,28028.0
2017-09-28 10:05:00,68.19,68.2,68.04,68.05,14087.0,61.7268,61.7358,61.591,61.6,14087.0
2017-09-28 10:10:00,68.04,68.04,67.87,67.87,9804.0,61.591,61.591,61.4371,61.4371,9804.0
2017-09-28 10:15:00,67.87,67.94,67.83,67.85,19825.0,61.4371,61.5005,61.4009,61.419,19825.0
2017-09-28 10:20:00,67.84,67.87,67.78,67.8,17516.0,61.4099,61.4371,61.3556,61.3737,17516.0
2017-09-28 10:25:00,67.78,67.8,67.7,67.78,10394.0,61.3556,61.3737,61.2832,61.3556,10394.0
2017-09-28 10:30:00,67.8,67.91,67.78,67.83,15267.0,61.3737,61.4733,61.3556,61.4009,15267.0
2017-09-28 10:35:00,67.85,67.9,67.85,67.9,11306.0,61.419,61.4643,61.419,61.4643,11306.0
2017-09-28 10:40:00,67.92,68.0,67.92,67.98,8300.0,61.4824,61.5548,61.4824,61.5367,8300.0
2017-09-28 10:45:00,67.97,68.08,67.93,68.06,10732.0,61.5276,61.6272,61.4914,61.6091,10732.0
2017-09-28 10:50:00,68.04,68.13,67.98,68.06,12196.0,61.591,61.6725,61.5367,61.6091,12196.0
2017-09-28 10:55:00,68.05,68.06,67.96,67.98,7632.0,61.6,61.6091,61.5186,61.5367,7632.0
2017-09-28 11:00:00,67.97,68.0,67.95,67.99,10655.0,61.5276,61.5548,61.5095,61.5457,10655.0
2017-09-28 11:05:00,67.98,68.04,67.95,68.02,10138.0,61.5367,61.591,61.5095,61.5729,10138.0
2017-09-28 11:10:00,68.04,68.15,68.02,68.08,12362.0,61.591,61.6906,61.5729,61.6272,12362.0
2017-09-28 11:15:00,68.09,68.19,68.08,68.1,12706.0,61.6362,61.7268,61.6272,61.6453,12706.0
2017-09-28 11:20:00,68.1,68.18,68.06,68.14,9584.0,61.6453,61.7177,61.6091,61.6815,9584.0
2017-09-28 11:25:00,68.14,68.17,68.09,68.12,17401.0,61.6815,61.7087,61.6362,61.6634,17401.0
2017-09-28 11:30:00,68.13,68.17,68.11,68.13,11273.0,61.6725,61.7087,61.6543,61.6725,11273.0
2017-09-28 11:35:00,68.13,68.22,68.12,68.22,12950.0,61.6725,61.7539,61.6634,61.7539,12950.0
2017-09-28 11:40:00,68.22,68.22,68.11,68.11,5029.0,61.7539,61.7539,61.6543,61.6543,5029.0
2017-09-28 11:45:00,68.1,68.17,68.1,68.13,7569.0,61.6453,61.7087,61.6453,61.6725,7569.0
2017-09-28 11:50:00,68.12,68.25,68.1,68.25,14863.0,61.6634,61.7811,61.6453,61.7811,14863.0
2017-09-28 11:55:00,68.25,68.29,68.2,68.21,16181.0,61.7811,61.8173,61.7358,61.7449,16181.0
2017-09-28 12:00:00,68.19,68.25,68.16,68.21,10995.0,61.7268,61.7811,61.6996,61.7449,10995.0
2017-09-28 12:05:00,68.19,68.21,68.14,68.14,9659.0,61.7268,61.7449,61.6815,61.6815,9659.0
2017-09-28 12:10:00,68.16,68.21,68.12,68.15,10921.0,61.6996,61.7449,61.6634,61.6906,10921.0
2017-09-28 12:15:00,68.16,68.25,68.13,68.22,19198.0,61.6996,61.7811,61.6725,61.7539,19198.0
2017-09-28 12:20:00,68.22,68.22,68.16,68.19,12166.0,61.7539,61.7539,61.6996,61.7268,12166.0
2017-09-28 12:25:00,68.19,68.2,68.14,68.15,7519.0,61.7268,61.7358,61.6815,61.6906,7519.0
2017-09-28 12:30:00,68.17,68.18,68.15,68.18,5949.0,61.7087,61.7177,61.6906,61.7177,5949.0
2017-09-28 12:35:00,68.18,68.18,68.14,68.14,5500.0,61.7177,61.7177,61.6815,61.6815,5500.0
2017-09-28 12:40:00,68.14,68.2,68.14,68.19,6540.0,61.6815,61.7358,61.6815,61.7268,6540.0
2017-09-28 12:45:00,68.19,68.24,68.17,68.24,6561.0,61.7268,61.772,61.7087,61.772,6561.0
2017-09-28 12:50:00,68.23,68.24,68.19,68.24,15052.0,61.763,61.772,61.7268,61.772,15052.0
2017-09-28 12:55:00,68.24,68.24,68.22,68.23,4729.0,61.772,61.772,61.7539,61.763,4729.0
2017-09-28 13:00:00,68.23,68.29,68.23,68.27,12502.0,61.763,61.8173,61.763,61.7992,12502.0
2017-09-28 13:05:00,68.26,68.33,68.25,68.32,9978.0,61.7901,61.8535,61.7811,61.8444,9978.0
2017-09-28 13:10:00,68.33,68.35,68.29,68.33,10058.0,61.8535,61.8716,61.8173,61.8535,10058.0
2017-09-28 13:15:00,68.32,68.35,68.3,68.34,8246.0,61.8444,61.8716,61.8263,61.8625,8246.0
2017-09-28 13:20:00,68.33,68.39,68.32,68.36,6037.0,61.8535,61.9078,61.8444,61.8807,6037.0
2017-09-28 13:25:00,68.35,68.37,68.33,68.33,8497.0,61.8716,61.8897,61.8535,61.8535,8497.0
2017-09-28 13:30:00,68.33,68.39,68.33,68.39,7117.0,61.8535,61.9078,61.8535,61.9078,7117.0
2017-09-28 13:35:00,68.39,68.39,68.33,68.36,8032.0,61.9078,61.9078,61.8535,61.8807,8032.0
2017-09-28 13:40:00,68.35,68.36,68.33,68.36,8070.0,61.8716,61.8807,61.8535,61.8807,8070.0
2017-09-28 13:45:00,68.37,68.37,68.29,68.31,14492.0,61.8897,61.8897,61.8173,61.8354,14492.0
2017-09-28 13:50:00,68.31,68.32,68.27,68.31,13682.0,61.8354,61.8444,61.7992,61.8354,13682.0
2017-09-28 13:55:00,68.3,68.41,68.28,68.4,36890.0,61.8263,61.9259,61.8082,61.9169,36890.0
2017-09-28 14:00:00,68.4,68.44,68.39,68.44,16386.0,61.9169,61.9531,61.9078,61.9531,16386.0
2017-09-28 14:05:00,68.43,68.51,68.42,68.5,24409.0,61.944,62.0164,61.935,62.0074,24409.0
2017-09-28 14:10:00,68.51,68.55,68.5,68.55,25878.0,62.0164,62.0526,62.0074,62.0526,25878.0
2017-09-28 14:15:00,68.55,68.58,68.52,68.53,20527.0,62.0526,62.0798,62.0255,62.0345,20527.0
2017-09-28 14:20:00,68.52,68.56,68.45,68.45,9518.0,62.0255,62.0617,61.9621,61.9621,9518.0
2017-09-28 14:25:00,68.45,68.45,68.38,68.4,12333.0,61.9621,61.9621,61.8988,61.9169,12333.0
2017-09-28 14:30:00,68.39,68.44,68.38,68.42,11750.0,61.9078,61.9531,61.8988,61.935,11750.0
2017-09-28 14:35:00,68.42,68.43,68.36,68.36,14077.0,61.935,61.944,61.8807,61.8807,14077.0
2017-09-28 14:40:00,68.37,68.49,68.37,68.44,37457.0,61.8897,61.9983,61.8897,61.9531,37457.0
2017-09-28 14:45:00,68.45,68.47,68.41,68.43,19179.0,61.9621,61.9802,61.9259,61.944,19179.0
2017-09-28 14:50:00,68.43,68.45,68.4,68.44,26569.0,61.944,61.9621,61.9169,61.9531,26569.0
2017-09-28 14:55:00,68.44,68.48,68.43,68.48,9663.0,61.9531,61.9893,61.944,61.9893,9663.0
2017-09-28 15:00:00,68.47,68.48,68.41,68.44,23870.0,61.9802,61.9893,61.9259,61.9531,23870.0
2017-09-28 15:05:00,68.45,68.46,68.42,68.46,7525.0,61.9621,61.9712,61.935,61.9712,7525.0
2017-09-28 15:10:00,68.46,68.53,68.46,68.49,16712.0,61.9712,62.0345,61.9712,61.9983,16712.0
2017-09-28 15:15:00,68.51,68.55,68.5,68.5,14537.0,62.0164,62.0526,62.0074,62.0074,14537.0
2017-09-28 15:20:00,68.5,68.53,68.48,68.51,21209.0,62.0074,62.0345,61.9893,62.0164,21209.0
2017-09-28 15:25:00,68.5,68.56,68.5,68.54,39698.0,62.0074,62.0617,62.0074,62.0436,39698.0
2017-09-28 15:30:00,68.54,68.55,68.51,68.54,27610.0,62.0436,62.0526,62.0164,62.0436,27610.0
2017-09-28 15:35:00,68.54,68.55,68.51,68.55,156059.0,62.0436,62.0526,62.0164,62.0526,156059.0
2017-09-28 15:40:00,68.55,68.58,68.54,68.58,16239.0,62.0526,62.0798,62.0436,62.0798,16239.0
2017-09-28 15:45:00,68.58,68.6,68.57,68.59,76401.0,62.0798,62.0979,62.0707,62.0889,76401.0
2017-09-28 15:50:00,68.59,68.6,68.54,68.56,60674.0,62.0889,62.0979,62.0436,62.0617,60674.0
2017-09-28 15:55:00,68.56,68.57,68.5,68.53,110985.0,62.0617,62.0707,62.0074,62.0345,110985.0
2017-09-29 09:30:00,68.41,68.56,68.41,68.56,23254.0,61.9259,62.0617,61.9259,62.0617,23254.0
2017-09-29 09:35:00,68.5,68.57,68.44,68.44,11955.0,62.0074,62.0707,61.9531,61.9531,11955.0
2017-09-29 09:40:00,68.49,68.55,68.45,68.55,9243.0,61.9983,62.0526,61.9621,62.0526,9243.0
2017-09-29 09:45:00,68.5,68.53,68.44,68.48,9297.0,62.0074,62.0345,61.9531,61.9893,9297.0
2017-09-29 09:50:00,68.46,68.52,68.44,68.51,17251.0,61.9712,62.0255,61.9531,62.0164,17251.0
2017-09-29 09:55:00,68.54,68.64,68.48,68.5,31017.0,62.0436,62.1341,61.9893,62.0074,31017.0
2017-09-29 10:00:00,68.49,68.59,68.46,68.59,55968.0,61.9983,62.0889,61.9712,62.0889,55968.0
2017-09-29 10:05:00,68.61,68.74,68.54,68.74,8983.0,62.107,62.2246,62.0436,62.2246,8983.0
2017-09-29 10:10:00,68.73,68.84,68.73,68.84,9888.0,62.2156,62.3152,62.2156,62.3152,9888.0
2017-09-29 10:15:00,68.84,68.84,68.71,68.73,10652.0,62.3152,62.3152,62.1975,62.2156,10652.0
2017-09-29 10:20:00,68.71,68.78,68.62,68.76,17686.0,62.1975,62.2608,62.116,62.2427,17686.0
2017-09-29 10:25:00,68.75,68.82,68.72,68.77,11483.0,62.2337,62.2971,62.2065,62.2518,11483.0
2017-09-29 10:30:00,68.79,68.88,68.79,68.85,16459.0,62.2699,62.3514,62.2699,62.3242,16459.0
2017-09-29 10:35:00,68.82,68.84,68.72,68.75,12879.0,62.2971,62.3152,62.2065,62.2337,12879.0
2017-09-29 10:40:00,68.75,68.82,68.75,68.81,6080.0,62.2337,62.2971,62.2337,62.288,6080.0
2017-09-29 10:45:00,68.81,68.82,68.66,68.71,35248.0,62.288,62.2971,62.1522,62.1975,35248.0
2017-09-29 10:50:00,68.73,68.74,68.7,68.74,12858.0,62.2156,62.2246,62.1884,62.2246,12858.0
2017-09-29 10:55:00,68.74,68.85,68.73,68.85,10956.0,62.2246,62.3242,62.2156,62.3242,10956.0
2017-09-29 11:00:00,68.83,68.83,68.75,68.75,22648.0,62.3061,62.3061,62.2337,62.2337,22648.0
2017-09-29 11:05:00,68.75,68.76,68.63,68.64,17122.0,62.2337,62.2427,62.1251,62.1341,17122.0
2017-09-29 11:10:00,68.64,68.66,68.62,68.66,10267.0,62.1341,62.1522,62.116,62.1522,10267.0
2017-09-29 11:15:00,68.66,68.68,68.63,68.63,6940.0,62.1522,62.1703,62.1251,62.1251,6940.0
2017-09-29 11:20:00,68.64,68.66,68.62,68.63,11038.0,62.1341,62.1522,62.116,62.1251,11038.0
2017-09-29 11:25:00,68.64,68.66,68.62,68.66,14182.0,62.1341,62.1522,62.116,62.1522,14182.0
2017-09-29 11:30:00,68.66,68.66,68.62,68.63,5396.0,62.1522,62.1522,62.116,62.1251,5396.0
2017-09-29 11:35:00,68.65,68.66,68.63,68.63,7237.0,62.1432,62.1522,62.1251,62.1251,7237.0
2017-09-29 11:40:00,68.65,68.67,68.63,68.64,13500.0,62.1432,62.1613,62.1251,62.1341,13500.0
2017-09-29 11:45:00,68.64,68.69,68.63,68.64,10910.0,62.1341,62.1794,62.1251,62.1341,10910.0
2017-09-29 11:50:00,68.64,68.65,68.63,68.64,34783.0,62.1341,62.1432,62.1251,62.1341,34783.0
2017-09-29 11:55:00,68.64,68.65,68.63,68.64,30531.0,62.1341,62.1432,62.1251,62.1341,30531.0
2017-09-29 12:00:00,68.64,68.65,68.63,68.64,25411.0,62.1341,62.1432,62.1251,62.1341,25411.0
2017-09-29 12:05:00,68.64,68.65,68.62,68.65,33152.0,62.1341,62.1432,62.116,62.1432,33152.0
2017-09-29 12:10:00,68.65,68.65,68.64,68.65,8098.0,62.1432,62.1432,62.1341,62.1432,8098.0
2017-09-29 12:15:00,68.65,68.7,68.63,68.64,11937.0,62.1432,62.1884,62.1251,62.1341,11937.0
2017-09-29 12:20:00,68.64,68.66,68.63,68.64,5300.0,62.1341,62.1522,62.1251,62.1341,5300.0
2017-09-29 12:25:00,68.64,68.66,68.64,68.65,16744.0,62.1341,62.1522,62.1341,62.1432,16744.0
2017-09-29 12:30:00,68.65,68.67,68.63,68.65,6514.0,62.1432,62.1613,62.1251,62.1432,6514.0
2017-09-29 12:35:00,68.65,68.67,68.64,68.65,4293.0,62.1432,62.1613,62.1341,62.1432,4293.0
2017-09-29 12:40:00,68.64,68.7,68.64,68.67,10428.0,62.1341,62.1884,62.1341,62.1613,10428.0
2017-09-29 12:45:00,68.67,68.68,68.66,68.66,4644.0,62.1613,62.1703,62.1522,62.1522,4644.0
2017-09-29 12:50:00,68.66,68.66,68.64,68.66,16289.0,62.1522,62.1522,62.1341,62.1522,16289.0
2017-09-29 12:55:00,68.68,68.68,68.64,68.65,6297.0,62.1703,62.1703,62.1341,62.1432,6297.0
2017-09-29 13:00:00,68.64,68.65,68.64,68.65,12602.0,62.1341,62.1432,62.1341,62.1432,12602.0
2017-09-29 13:05:00,68.64,68.65,68.63,68.64,17234.0,62.1341,62.1432,62.1251,62.1341,17234.0
2017-09-29 13:10:00,68.64,68.65,68.63,68.64,4147.0,62.1341,62.1432,62.1251,62.1341,4147.0
2017-09-29 13:15:00,68.64,68.65,68.62,68.64,7364.0,62.1341,62.1432,62.116,62.1341,7364.0
2017-09-29 13:20:00,68.64,68.65,68.63,68.64,4340.0,62.1341,62.1432,62.1251,62.1341,4340.0
2017-09-29 13:25:00,68.63,68.64,68.62,68.63,5890.0,62.1251,62.1341,62.116,62.1251,5890.0
2017-09-29 13:30:00,68.62,68.64,68.61,68.62,16857.0,62.116,62.1341,62.107,62.116,16857.0
2017-09-29 13:35:00,68.62,68.64,68.61,68.63,8429.0,62.116,62.1341,62.107,62.1251,8429.0
2017-09-29 13:40:00,68.65,68.65,68.61,68.62,7729.0,62.1432,62.1432,62.107,62.116,7729.0
2017-09-29 13:45:00,68.62,68.65,68.62,68.65,10419.0,62.116,62.1432,62.116,62.1432,10419.0
2017-09-29 13:50:00,68.65,68.65,68.61,68.62,14294.0,62.1432,62.1432,62.107,62.116,14294.0
2017-09-29 13:55:00,68.62,68.64,68.61,68.64,4946.0,62.116,62.1341,62.107,62.1341,4946.0
2017-09-29 14:00:00,68.63,68.65,68.61,68.62,13596.0,62.1251,62.1432,62.107,62.116,13596.0
2017-09-29 14:05:00,68.62,68.63,68.6,68.61,8995.0,62.116,62.1251,62.0979,62.107,8995.0
2017-09-29 14:10:00,68.62,68.62,68.59,68.6,9342.0,62.116,62.116,62.0889,62.0979,9342.0
2017-09-29 14:15:00,68.61,68.64,68.61,68.63,16767.0,62.107,62.1341,62.107,62.1251,16767.0
2017-09-29 14:20:00,68.63,68.64,68.63,68.64,5948.0,62.1251,62.1341,62.1251,62.1341,5948.0
2017-09-29 14:25:00,68.64,68.65,68.63,68.64,9128.0,62.1341,62.1432,62.1251,62.1341,9128.0
2017-09-29 14:30:00,68.63,68.64,68.62,68.63,31912.0,62.1251,62.1341,62.116,62.1251,31912.0
2017-09-29 14:35:00,68.63,68.63,68.61,68.63,14329.0,62.1251,62.1251,62.107,62.1251,14329.0
2017-09-29 14:40:00,68.63,68.63,68.61,68.63,28092.0,62.1251,62.1251,62.107,62.1251,28092.0
2017-09-29 14:45:00,68.63,68.63,68.61,68.63,24821.0,62.1251,62.1251,62.107,62.1251,24821.0
2017-09-29 14:50:00,68.63,68.63,68.62,68.63,3244.0,62.1251,62.1251,62.116,62.1251,3244.0
2017-09-29 14:55:00,68.63,68.65,68.62,68.63,20024.0,62.1251,62.1432,62.116,62.1251,20024.0
2017-09-29 15:00:00,68.63,68.64,68.62,68.64,10664.0,62.1251,62.1341,62.116,62.1341,10664.0
2017-09-29 15:05:00,68.64,68.64,68.6,68.63,45126.0,62.1341,62.1341,62.0979,62.1251,45126.0
2017-09-29 15:10:00,68.64,68.65,68.63,68.64,9230.0,62.1341,62.1432,62.1251,62.1341,9230.0
2017-09-29 15:15:00,68.65,68.66,68.63,68.66,14459.0,62.1432,62.1522,62.1251,62.1522,14459.0
2017-09-29 15:20:00,68.67,68.67,68.66,68.66,9330.0,62.1613,62.1613,62.1522,62.1522,9330.0
2017-09-29 15:25:00,68.66,68.67,68.62,68.62,15720.0,62.1522,62.1613,62.116,62.116,15720.0
2017-09-29 15:30:00,68.63,68.67,68.62,68.67,20680.0,62.1251,62.1613,62.116,62.1613,20680.0
2017-09-29 15:35:00,68.67,68.67,68.64,68.65,16833.0,62.1613,62.1613,62.1341,62.1432,16833.0
2017-09-29 15:40:00,68.65,68.69,68.64,68.67,20785.0,62.1432,62.1794,62.1341,62.1613,20785.0
2017-09-29 15:45:00,68.67,68.68,68.63,68.64,35479.0,62.1613,62.1703,62.1251,62.1341,35479.0
2017-09-29 15:50:00,68.64,68.67,68.63,68.65,36853.0,62.1341,62.1613,62.1251,62.1432,36853.0
2017-09-29 15:55:00,68.65,68.72,68.64,68.7,147302.0,62.1432,62.2065,62.1341,62.1884,147302.0
2017-10-02 09:30:00,68.86,68.88,68.7,68.82,41454.0,62.3333,62.3514,62.1884,62.2971,41454.0
2017-10-02 09:35:00,69.0,69.0,68.81,68.85,13147.0,62.46,62.46,62.288,62.3242,13147.0
2017-10-02 09:40:00,68.82,68.92,68.8,68.86,11400.0,62.2971,62.3876,62.2789,62.3333,11400.0
2017-10-02 09:45:00,68.85,68.95,68.82,68.85,12460.0,62.3242,62.4147,62.2971,62.3242,12460.0
2017-10-02 09:50:00,68.89,68.92,68.83,68.84,16729.0,62.3604,62.3876,62.3061,62.3152,16729.0
2017-10-02 09:55:00,68.9,68.91,68.84,68.87,15242.0,62.3695,62.3785,62.3152,62.3423,15242.0
2017-10-02 10:00:00,68.85,68.91,68.81,68.86,19069.0,62.3242,62.3785,62.288,62.3333,19069.0
2017-10-02 10:05:00,68.84,68.99,68.84,68.98,15811.0,62.3152,62.4509,62.3152,62.4419,15811.0
2017-10-02 10:10:00,68.96,69.04,68.88,68.98,16445.0,62.4238,62.4962,62.3514,62.4419,16445.0
2017-10-02 10:15:00,68.96,69.16,68.96,69.13,19943.0,62.4238,62.6048,62.4238,62.5777,19943.0
2017-10-02 10:20:00,69.15,69.18,68.99,69.03,6717.0,62.5958,62.6229,62.4509,62.4871,6717.0
2017-10-02 10:25:00,69.03,69.07,68.98,69.05,12783.0,62.4871,62.5234,62.4419,62.5053,12783.0
2017-10-02 10:30:00,69.05,69.06,69.03,69.03,2520.0,62.5053,62.5143,62.4871,62.4871,2520.0
2017-10-02 10:35:00,69.02,69.07,69.02,69.07,16241.0,62.4781,62.5234,62.4781,62.5234,16241.0
2017-10-02 10:40:00,69.06,69.07,68.99,69.03,7483.0,62.5143,62.5234,62.4509,62.4871,7483.0
2017-10-02 10:45:00,69.02,69.06,68.97,69.06,17370.0,62.4781,62.5143,62.4328,62.5143,17370.0
2017-10-02 10:50:00,69.05,69.06,68.99,68.99,11227.0,62.5053,62.5143,62.4509,62.4509,11227.0
2017-10-02 10:55:00,68.99,69.06,68.98,69.01,35935.0,62.4509,62.5143,62.4419,62.469,35935.0
2017-10-02 11:00:00,69.0,69.04,68.99,69.03,10155.0,62.46,62.4962,62.4509,62.4871,10155.0
2017-10-02 11:05:00,69.02,69.03,68.99,68.99,14793.0,62.4781,62.4871,62.4509,62.4509,14793.0
2017-10-02 11:10:00,69.0,69.04,68.99,69.0,10138.0,62.46,62.4962,62.4509,62.46,10138.0
2017-10-02 11:15:00,69.0,69.01,68.98,69.0,16162.0,62.46,62.469,62.4419,62.46,16162.0
2017-10-02 11:20:00,69.0,69.04,68.99,69.04,15522.0,62.46,62.4962,62.4509,62.4962,15522.0
2017-10-02 11:25:00,69.04,69.06,69.02,69.04,10737.0,62.4962,62.5143,62.4781,62.4962,10737.0
2017-10-02 11:30:00,69.06,69.18,69.04,69.18,24542.0,62.5143,62.6229,62.4962,62.6229,24542.0
2017-10-02 11:35:00,69.17,69.33,69.17,69.29,46338.0,62.6139,62.7587,62.6139,62.7225,46338.0
2017-10-02 11:40:00,69.3,69.42,69.29,69.42,31500.0,62.7316,62.8402,62.7225,62.8402,31500.0
2017-10-02 11:45:00,69.41,69.48,69.4,69.48,44838.0,62.8311,62.8945,62.8221,62.8945,44838.0
2017-10-02 11:50:00,69.48,69.6,69.47,69.58,43562.0,62.8945,63.0031,62.8854,62.985,43562.0
2017-10-02 11:55:00,69.59,69.66,69.58,69.65,29618.0,62.9941,63.0574,62.985,63.0484,29618.0
2017-10-02 12:00:00,69.65,69.66,69.62,69.62,36906.0,63.0484,63.0574,63.0212,63.0212,36906.0
2017-10-02 12:05:00,69.61,69.61,69.27,69.27,31982.0,63.0122,63.0122,62.7044,62.7044,31982.0
2017-10-02 12:10:00,69.26,69.31,69.21,69.24,11260.0,62.6953,62.7406,62.6501,62.6772,11260.0
2017-10-02 12:15:00,69.25,69.27,69.25,69.26,6466.0,62.6863,62.7044,62.6863,62.6953,6466.0
2017-10-02 12:20:00,69.27,69.27,69.17,69.17,13280.0,62.7044,62.7044,62.6139,62.6139,13280.0
2017-10-02 12:25:00,69.17,69.27,69.15,69.19,9439.0,62.6139,62.7044,62.5958,62.632,9439.0
2017-10-02 12:30:00,69.19,69.28,69.19,69.26,5341.0,62.632,62.7135,62.632,62.6953,5341.0
2017-10-02 12:35:00,69.24,69.25,69.18,69.21,10445.0,62.6772,62.6863,62.6229,62.6501,10445.0
2017-10-02 12:40:00,69.23,69.23,69.15,69.16,8523.0,62.6682,62.6682,62.5958,62.6048,8523.0
2017-10-02 12:45:00,69.16,69.22,69.16,69.22,7718.0,62.6048,62.6591,62.6048,62.6591,7718.0
2017-10-02 12:50:00,69.21,69.21,69.16,69.17,8416.0,62.6501,62.6501,62.6048,62.6139,8416.0
2017-10-02 12:55:00,69.17,69.21,69.17,69.17,7989.0,62.6139,62.6501,62.6139,62.6139,7989.0
2017-10-02 13:00:00,69.17,69.27,69.16,69.21,9839.0,62.6139,62.7044,62.6048,62.6501,9839.0
2017-10-02 13:05:00,69.23,69.26,69.22,69.25,6909.0,62.6682,62.6953,62.6591,62.6863,6909.0
2017-10-02 13:10:00,69.24,69.27,69.22,69.23,4615.0,62.6772,62.7044,62.6591,62.6682,4615.0
2017-10-02 13:15:00,69.24,69.25,69.19,69.21,10439.0,62.6772,62.6863,62.632,62.6501,10439.0
2017-10-02 13:20:00,69.21,69.24,69.18,69.22,9662.0,62.6501,62.6772,62.6229,62.6591,9662.0
2017-10-02 13:25:00,69.24,69.26,69.23,69.24,7921.0,62.6772,62.6953,62.6682,62.6772,7921.0
2017-10-02 13:30:00,69.23,69.24,69.2,69.22,4014.0,62.6682,62.6772,62.641,62.6591,4014.0
2017-10-02 13:35:00,69.23,69.23,69.17,69.18,14611.0,62.6682,62.6682,62.6139,62.6229,14611.0
2017-10-02 13:40:00,69.19,69.26,69.16,69.22,29096.0,62.632,62.6953,62.6048,62.6591,29096.0
2017-10-02 13:45:00,69.2,69.22,69.17,69.21,6777.0,62.641,62.6591,62.6139,62.6501,6777.0
2017-10-02 13:50:00,69.21,69.21,69.18,69.2,11528.0,62.6501,62.6501,62.6229,62.641,11528.0
2017-10-02 13:55:00,69.2,69.21,69.16,69.17,13901.0,62.641,62.6501,62.6048,62.6139,13901.0
2017-10-02 14:00:00,69.17,69.25,69.16,69.2,15184.0,62.6139,62.6863,62.6048,62.641,15184.0
2017-10-02 14:05:00,69.19,69.23,69.17,69.22,11246.0,62.632,62.6682,62.6139,62.6591,11246.0
2017-10-02 14:10:00,69.22,69.25,69.21,69.25,9126.0,62.6591,62.6863,62.6501,62.6863,9126.0
2017-10-02 14:15:00,69.25,69.29,69.22,69.27,11542.0,62.6863,62.7225,62.6591,62.7044,11542.0
2017-10-02 14:20:00,69.25,69.28,69.23,69.27,11586.0,62.6863,62.7135,62.6682,62.7044,11586.0
2017-10-02 14:25:00,69.28,69.3,69.25,69.27,10868.0,62.7135,62.7316,62.6863,62.7044,10868.0
2017-10-02 14:30:00,69.28,69.41,69.25,69.4,30196.0,62.7135,62.8311,62.6863,62.8221,30196.0
2017-10-02 14:35:00,69.4,69.4,69.26,69.3,27017.0,62.8221,62.8221,62.6953,62.7316,27017.0
2017-10-02 14:40:00,69.3,69.31,69.27,69.3,9822.0,62.7316,62.7406,62.7044,62.7316,9822.0
2017-10-02 14:45:00,69.3,69.34,69.29,69.32,7459.0,62.7316,62.7678,62.7225,62.7497,7459.0
2017-10-02 14:50:00,69.31,69.36,69.3,69.3,9435.0,62.7406,62.7859,62.7316,62.7316,9435.0
2017-10-02 14:55:00,69.29,69.31,69.26,69.31,9937.0,62.7225,62.7406,62.6953,62.7406,9937.0
2017-10-02 15:00:00,69.3,69.3,69.24,69.26,6146.0,62.7316,62.7316,62.6772,62.6953,6146.0
2017-10-02 15:05:00,69.25,69.31,69.23,69.3,34138.0,62.6863,62.7406,62.6682,62.7316,34138.0
2017-10-02 15:10:00,69.3,69.3,69.28,69.28,6274.0,62.7316,62.7316,62.7135,62.7135,6274.0
2017-10-02 15:15:00,69.29,69.29,69.26,69.28,14117.0,62.7225,62.7225,62.6953,62.7135,14117.0
2017-10-02 15:20:00,69.28,69.32,69.27,69.31,13493.0,62.7135,62.7497,62.7044,62.7406,13493.0
2017-10-02 15:25:00,69.3,69.3,69.26,69.29,20604.0,62.7316,62.7316,62.6953,62.7225,20604.0
2017-10-02 15:30:00,69.28,69.31,69.26,69.3,29502.0,62.7135,62.7406,62.6953,62.7316,29502.0
2017-10-02 15:35:00,69.3,69.31,69.28,69.29,13600.0,62.7316,62.7406,62.7135,62.7225,13600.0
2017-10-02 15:40:00,69.28,69.3,69.28,69.29,29655.0,62.7135,62.7316,62.7135,62.7225,29655.0
2017-10-02 15:45:00,69.29,69.33,69.27,69.33,47512.0,62.7225,62.7587,62.7044,62.7587,47512.0
2017-10-02 15:50:00,69.33,69.33,69.29,69.31,57553.0,62.7587,62.7587,62.7225,62.7406,57553.0
2017-10-02 15:55:00,69.31,69.37,69.3,69.35,149885.0,62.7406,62.7949,62.7316,62.7768,149885.0
2017-10-03 09:30:00,69.22,69.29,69.04,69.29,29234.0,62.6591,62.7225,62.4962,62.7225,29234.0
2017-10-03 09:35:00,69.33,69.34,69.09,69.21,53076.0,62.7587,62.7678,62.5415,62.6501,53076.0
2017-10-03 09:40:00,69.23,69.25,69.08,69.13,64293.0,62.6682,62.6863,62.5324,62.5777,64293.0
2017-10-03 09:45:00,69.1,69.23,69.02,69.23,28639.0,62.5505,62.6682,62.4781,62.6682,28639.0
2017-10-03 09:50:00,69.27,69.31,69.2,69.2,10074.0,62.7044,62.7406,62.641,62.641,10074.0
2017-10-03 09:55:00,69.17,69.21,69.1,69.18,10196.0,62.6139,62.6501,62.5505,62.6229,10196.0
2017-10-03 10:00:00,69.2,69.28,69.12,69.14,16007.0,62.641,62.7135,62.5686,62.5867,16007.0
2017-10-03 10:05:00,69.13,69.29,69.13,69.27,96103.0,62.5777,62.7225,62.5777,62.7044,96103.0
2017-10-03 10:10:00,69.28,69.29,69.18,69.22,16685.0,62.7135,62.7225,62.6229,62.6591,16685.0
2017-10-03 10:15:00,69.22,69.25,69.17,69.21,37951.0,62.6591,62.6863,62.6139,62.6501,37951.0
2017-10-03 10:20:00,69.21,69.21,69.18,69.2,7909.0,62.6501,62.6501,62.6229,62.641,7909.0
2017-10-03 10:25:00,69.19,69.24,69.19,69.21,13257.0,62.632,62.6772,62.632,62.6501,13257.0
2017-10-03 10:30:00,69.21,69.3,69.2,69.28,10777.0,62.6501,62.7316,62.641,62.7135,10777.0
2017-10-03 10:35:00,69.29,69.46,69.29,69.35,11251.0,62.7225,62.8764,62.7225,62.7768,11251.0
2017-10-03 10:40:00,69.34,69.37,69.25,69.37,43205.0,62.7678,62.7949,62.6863,62.7949,43205.0
2017-10-03 10:45:00,69.37,69.41,69.3,69.41,19263.0,62.7949,62.8311,62.7316,62.8311,19263.0
2017-10-03 10:50:00,69.38,69.42,69.33,69.35,16380.0,62.804,62.8402,62.7587,62.7768,16380.0
2017-10-03 10:55:00,69.34,69.46,69.33,69.46,36973.0,62.7678,62.8764,62.7587,62.8764,36973.0
2017-10-03 11:00:00,69.46,69.48,69.41,69.45,13848.0,62.8764,62.8945,62.8311,62.8673,13848.0
2017-10-03 11:05:00,69.45,69.47,69.41,69.47,37135.0,62.8673,62.8854,62.8311,62.8854,37135.0
2017-10-03 11:10:00,69.47,69.56,69.44,69.52,19873.0,62.8854,62.9669,62.8583,62.9307,19873.0
2017-10-03 11:15:00,69.52,69.55,69.4,69.52,32530.0,62.9307,62.9579,62.8221,62.9307,32530.0
2017-10-03 11:20:00,69.52,69.56,69.45,69.51,18097.0,62.9307,62.9669,62.8673,62.9217,18097.0
2017-10-03 11:25:00,69.53,69.54,69.45,69.49,29029.0,62.9398,62.9488,62.8673,62.9035,29029.0
2017-10-03 11:30:00,69.49,69.51,69.43,69.48,23851.0,62.9035,62.9217,62.8492,62.8945,23851.0
2017-10-03 11:35:00,69.47,69.53,69.47,69.51,9631.0,62.8854,62.9398,62.8854,62.9217,9631.0
2017-10-03 11:40:00,69.51,69.59,69.48,69.54,18929.0,62.9217,62.9941,62.8945,62.9488,18929.0
2017-10-03 11:45:00,69.52,69.59,69.51,69.54,9439.0,62.9307,62.9941,62.9217,62.9488,9439.0
2017-10-03 11:50:00,69.54,69.57,69.5,69.55,15395.0,62.9488,62.976,62.9126,62.9579,15395.0
2017-10-03 11:55:00,69.55,69.57,69.54,69.55,4565.0,62.9579,62.976,62.9488,62.9579,4565.0
2017-10-03 12:00:00,69.54,69.54,69.45,69.46,18917.0,62.9488,62.9488,62.8673,62.8764,18917.0
2017-10-03 12:05:00,69.47,69.54,69.47,69.53,13113.0,62.8854,62.9488,62.8854,62.9398,13113.0
2017-10-03 12:10:00,69.52,69.53,69.49,69.49,11862.0,62.9307,62.9398,62.9035,62.9035,11862.0
2017-10-03 12:15:00,69.5,69.54,69.49,69.53,6613.0,62.9126,62.9488,62.9035,62.9398,6613.0
2017-10-03 12:20:00,69.54,69.54,69.49,69.49,8668.0,62.9488,62.9488,62.9035,62.9035,8668.0
2017-10-03 12:25:00,69.49,69.52,69.49,69.5,18455.0,62.9035,62.9307,62.9035,62.9126,18455.0
2017-10-03 12:30:00,69.51,69.58,69.49,69.57,16451.0,62.9217,62.985,62.9035,62.976,16451.0
2017-10-03 12:35:00,69.57,69.58,69.53,69.53,20557.0,62.976,62.985,62.9398,62.9398,20557.0
2017-10-03 12:40:00,69.53,69.61,69.52,69.59,17202.0,62.9398,63.0122,62.9307,62.9941,17202.0
2017-10-03 12:45:00,69.59,69.66,69.58,69.66,15188.0,62.9941,63.0574,62.985,63.0574,15188.0
2017-10-03 12:50:00,69.66,69.72,69.64,69.7,35708.0,63.0574,63.1117,63.0393,63.0936,35708.0
2017-10-03 12:55:00,69.7,69.77,69.68,69.76,28739.0,63.0936,63.157,63.0755,63.148,28739.0
2017-10-03 13:00:00,69.76,69.78,69.73,69.78,9152.0,63.148,63.1661,63.1208,63.1661,9152.0
2017-10-03 13:05:00,69.77,69.77,69.74,69.74,6930.0,63.157,63.157,63.1299,63.1299,6930.0
2017-10-03 13:10:00,69.74,69.81,69.73,69.79,9137.0,63.1299,63.1932,63.1208,63.1751,9137.0
2017-10-03 13:15:00,69.81,69.83,69.77,69.79,18438.0,63.1932,63.2113,63.157,63.1751,18438.0
2017-10-03 13:20:00,69.79,69.89,69.77,69.8,26443.0,63.1751,63.2656,63.157,63.1842,26443.0
2017-10-03 13:25:00,69.8,69.82,69.79,69.81,8820.0,63.1842,63.2023,63.1751,63.1932,8820.0
2017-10-03 13:30:00,69.81,69.86,69.81,69.84,13089.0,63.1932,63.2385,63.1932,63.2204,13089.0
2017-10-03 13:35:00,69.84,69.85,69.81,69.84,12343.0,63.2204,63.2294,63.1932,63.2204,12343.0
2017-10-03 13:40:00,69.85,69.85,69.81,69.81,8593.0,63.2294,63.2294,63.1932,63.1932,8593.0
2017-10-03 13:45:00,69.81,69.83,69.79,69.83,5603.0,63.1932,63.2113,63.1751,63.2113,5603.0
2017-10-03 13:50:00,69.83,69.83,69.8,69.82,8100.0,63.2113,63.2113,63.1842,63.2023,8100.0
2017-10-03 13:55:00,69.82,69.82,69.78,69.79,16416.0,63.2023,63.2023,63.1661,63.1751,16416.0
2017-10-03 14:00:00,69.78,69.79,69.74,69.77,7834.0,63.1661,63.1751,63.1299,63.157,7834.0
2017-10-03 14:05:00,69.77,69.77,69.74,69.76,6715.0,63.157,63.157,63.1299,63.148,6715.0
2017-10-03 14:10:00,69.77,69.8,69.76,69.78,9113.0,63.157,63.1842,63.148,63.1661,9113.0
2017-10-03 14:15:00,69.78,69.82,69.78,69.81,20316.0,63.1661,63.2023,63.1661,63.1932,20316.0
2017-10-03 14:20:00,69.8,69.8,69.77,69.8,7591.0,63.1842,63.1842,63.157,63.1842,7591.0
2017-10-03 14:25:00,69.81,69.82,69.78,69.8,11108.0,63.1932,63.2023,63.1661,63.1842,11108.0
2017-10-03 14:30:00,69.81,69.83,69.8,69.82,9676.0,63.1932,63.2113,63.1842,63.2023,9676.0
2017-10-03 14:35:00,69.83,69.86,69.82,69.85,16033.0,63.2113,63.2385,63.2023,63.2294,16033.0
2017-10-03 14:40:00,69.84,69.86,69.82,69.84,11951.0,63.2204,63.2385,63.2023,63.2204,11951.0
2017-10-03 14:45:00,69.84,69.87,69.82,69.82,13232.0,63.2204,63.2475,63.2023,63.2023,13232.0
2017-10-03 14:50:00,69.84,69.9,69.83,69.88,9989.0,63.2204,63.2747,63.2113,63.2566,9989.0
2017-10-03 14:55:00,69.88,69.93,69.86,69.93,23962.0,63.2566,63.3018,63.2385,63.3018,23962.0
2017-10-03 15:00:00,69.93,69.95,69.91,69.94,22468.0,63.3018,63.3199,63.2837,63.3109,22468.0
2017-10-03 15:05:00,69.94,69.95,69.93,69.94,15317.0,63.3109,63.3199,63.3018,63.3109,15317.0
2017-10-03 15:10:00,69.94,69.94,69.92,69.94,14770.0,63.3109,63.3109,63.2928,63.3109,14770.0
2017-10-03 15:15:00,69.93,69.95,69.89,69.89,18159.0,63.3018,63.3199,63.2656,63.2656,18159.0
2017-10-03 15:20:00,69.89,69.9,69.85,69.9,16438.0,63.2656,63.2747,63.2294,63.2747,16438.0
2017-10-03 15:25:00,69.9,69.92,69.89,69.91,20984.0,63.2747,63.2928,63.2656,63.2837,20984.0
2017-10-03 15:30:00,69.91,70.0,69.91,69.96,35784.0,63.2837,63.3652,63.2837,63.329,35784.0
2017-10-03 15:35:00,69.95,69.98,69.93,69.94,22705.0,63.3199,63.3471,63.3018,63.3109,22705.0
2017-10-03 15:40:00,69.95,69.95,69.9,69.91,22666.0,63.3199,63.3199,63.2747,63.2837,22666.0
2017-10-03 15:45:00,69.91,69.92,69.88,69.89,39372.0,63.2837,63.2928,63.2566,63.2656,39372.0
2017-10-03 15:50:00,69.89,69.95,69.88,69.94,70219.0,63.2656,63.3199,63.2566,63.3109,70219.0
2017-10-03 15:55:00,69.93,69.94,69.84,69.88,110076.0,63.3018,63.3109,63.2204,63.2566,110076.0
2017-10-04 09:30:00,69.92,69.99,69.65,69.65,191096.0,63.2928,63.3562,63.0484,63.0484,191096.0
2017-10-04 09:35:00,69.68,69.86,69.51,69.85,17599.0,63.0755,63.2385,62.9217,63.2294,17599.0
2017-10-04 09:40:00,69.89,69.92,69.75,69.78,33885.0,63.2656,63.2928,63.1389,63.1661,33885.0
2017-10-04 09:45:00,69.78,69.83,69.71,69.8,125533.0,63.1661,63.2113,63.1027,63.1842,125533.0
2017-10-04 09:50:00,69.8,69.81,69.57,69.69,28236.0,63.1842,63.1932,62.976,63.0846,28236.0
2017-10-04 09:55:00,69.69,69.79,69.67,69.78,10622.0,63.0846,63.1751,63.0665,63.1661,10622.0
2017-10-04 10:00:00,69.77,69.81,69.74,69.75,14942.0,63.157,63.1932,63.1299,63.1389,14942.0
2017-10-04 10:05:00,69.76,69.85,69.75,69.81,12565.0,63.148,63.2294,63.1389,63.1932,12565.0
2017-10-04 10:10:00,69.8,69.88,69.8,69.88,36717.0,63.1842,63.2566,63.1842,63.2566,36717.0
2017-10-04 10:15:00,69.86,69.86,69.81,69.84,28615.0,63.2385,63.2385,63.1932,63.2204,28615.0
2017-10-04 10:20:00,69.84,69.94,69.83,69.83,10879.0,63.2204,63.3109,63.2113,63.2113,10879.0
2017-10-04 10:25:00,69.85,69.93,69.85,69.92,21462.0,63.2294,63.3018,63.2294,63.2928,21462.0
2017-10-04 10:30:00,69.93,69.97,69.91,69.95,6938.0,63.3018,63.3381,63.2837,63.3199,6938.0
2017-10-04 10:35:00,69.96,69.99,69.96,69.98,11284.0,63.329,63.3562,63.329,63.3471,11284.0
2017-10-04 10:40:00,69.98,70.08,69.98,70.05,56396.0,63.3471,63.4376,63.3471,63.4105,56396.0
2017-10-04 10:45:00,70.06,70.06,69.97,69.97,35070.0,63.4195,63.4195,63.3381,63.3381,35070.0
2017-10-04 10:50:00,69.98,70.05,69.98,69.98,20071.0,63.3471,63.4105,63.3471,63.3471,20071.0
2017-10-04 10:55:00,69.98,69.99,69.87,69.92,11110.0,63.3471,63.3562,63.2475,63.2928,11110.0
2017-10-04 11:00:00,69.92,69.96,69.92,69.93,3758.0,63.2928,63.329,63.2928,63.3018,3758.0
2017-10-04 11:05:00,69.92,70.0,69.92,69.95,13126.0,63.2928,63.3652,63.2928,63.3199,13126.0
2017-10-04 11:10:00,69.95,69.98,69.94,69.97,6178.0,63.3199,63.3471,63.3109,63.3381,6178.0
2017-10-04 11:15:00,69.97,69.97,69.9,69.94,13542.0,63.3381,63.3381,63.2747,63.3109,13542.0
2017-10-04 11:20:00,69.94,69.95,69.92,69.94,35979.0,63.3109,63.3199,63.2928,63.3109,35979.0
2017-10-04 11:25:00,69.94,69.99,69.93,69.98,29414.0,63.3109,63.3562,63.3018,63.3471,29414.0
2017-10-04 11:30:00,70.0,70.04,69.95,69.98,17270.0,63.3652,63.4014,63.3199,63.3471,17270.0
2017-10-04 11:35:00,69.99,70.0,69.98,69.98,4312.0,63.3562,63.3652,63.3471,63.3471,4312.0
2017-10-04 11:40:00,69.99,70.0,69.94,70.0,22221.0,63.3562,63.3652,63.3109,63.3652,22221.0
2017-10-04 11:45:00,70.0,70.03,69.98,70.0,8909.0,63.3652,63.3924,63.3471,63.3652,8909.0
2017-10-04 11:50:00,70.0,70.14,70.0,70.08,15918.0,63.3652,63.4919,63.3652,63.4376,15918.0
2017-10-04 11:55:00,70.09,70.16,70.09,70.14,16710.0,63.4467,63.51,63.4467,63.4919,16710.0
2017-10-04 12:00:00,70.15,70.24,70.11,70.21,12133.0,63.501,63.5825,63.4648,63.5553,12133.0
2017-10-04 12:05:00,70.22,70.3,70.22,70.28,5015.0,63.5644,63.6368,63.5644,63.6187,5015.0
2017-10-04 12:10:00,70.27,70.32,70.25,70.29,9841.0,63.6096,63.6549,63.5915,63.6277,9841.0
2017-10-04 12:15:00,70.31,70.33,70.23,70.27,8979.0,63.6458,63.6639,63.5734,63.6096,8979.0
2017-10-04 12:20:00,70.25,70.27,70.23,70.24,5638.0,63.5915,63.6096,63.5734,63.5825,5638.0
2017-10-04 12:25:00,70.25,70.31,70.24,70.29,12447.0,63.5915,63.6458,63.5825,63.6277,12447.0
2017-10-04 12:30:00,70.29,70.29,70.22,70.25,8602.0,63.6277,63.6277,63.5644,63.5915,8602.0
2017-10-04 12:35:00,70.25,70.28,70.23,70.25,8379.0,63.5915,63.6187,63.5734,63.5915,8379.0
2017-10-04 12:40:00,70.25,70.26,70.19,70.19,4070.0,63.5915,63.6006,63.5372,63.5372,4070.0
2017-10-04 12:45:00,70.19,70.25,70.19,70.24,14172.0,63.5372,63.5915,63.5372,63.5825,14172.0
2017-10-04 12:50:00,70.23,70.24,70.19,70.19,8498.0,63.5734,63.5825,63.5372,63.5372,8498.0
2017-10-04 12:55:00,70.19,70.19,70.15,70.16,27496.0,63.5372,63.5372,63.501,63.51,27496.0
2017-10-04 13:00:00,70.16,70.38,70.15,70.32,20840.0,63.51,63.7092,63.501,63.6549,20840.0
2017-10-04 13:05:00,70.33,70.41,70.32,70.4,9946.0,63.6639,63.7363,63.6549,63.7273,9946.0
2017-10-04 13:10:00,70.39,70.43,70.38,70.43,12446.0,63.7182,63.7545,63.7092,63.7545,12446.0
2017-10-04 13:15:00,70.42,70.46,70.35,70.35,11945.0,63.7454,63.7816,63.682,63.682,11945.0
2017-10-04 13:20:00,70.36,70.38,70.32,70.37,8041.0,63.6911,63.7092,63.6549,63.7001,8041.0
2017-10-04 13:25:00,70.38,70.42,70.37,70.41,8501.0,63.7092,63.7454,63.7001,63.7363,8501.0
2017-10-04 13:30:00,70.4,70.44,70.36,70.43,14840.0,63.7273,63.7635,63.6911,63.7545,14840.0
2017-10-04 13:35:00,70.4,70.44,70.39,70.4,18406.0,63.7273,63.7635,63.7182,63.7273,18406.0
2017-10-04 13:40:00,70.41,70.43,70.39,70.43,13783.0,63.7363,63.7545,63.7182,63.7545,13783.0
2017-10-04 13:45:00,70.44,70.44,70.3,70.35,23816.0,63.7635,63.7635,63.6368,63.682,23816.0
2017-10-04 13:50:00,70.35,70.4,70.34,70.4,8516.0,63.682,63.7273,63.673,63.7273,8516.0
2017-10-04 13:55:00,70.41,70.5,70.39,70.5,36909.0,63.7363,63.8178,63.7182,63.8178,36909.0
2017-10-04 14:00:00,70.5,70.58,70.48,70.58,21349.0,63.8178,63.8902,63.7997,63.8902,21349.0
2017-10-04 14:05:00,70.58,70.58,70.5,70.52,18788.0,63.8902,63.8902,63.8178,63.8359,18788.0
2017-10-04 14:10:00,70.52,70.55,70.5,70.52,12542.0,63.8359,63.8631,63.8178,63.8359,12542.0
2017-10-04 14:15:00,70.52,70.52,70.49,70.51,11016.0,63.8359,63.8359,63.8088,63.8269,11016.0
2017-10-04 14:20:00,70.5,70.58,70.47,70.56,28396.0,63.8178,63.8902,63.7907,63.8721,28396.0
2017-10-04 14:25:00,70.56,70.6,70.54,70.59,29293.0,63.8721,63.9083,63.854,63.8993,29293.0
2017-10-04 14:30:00,70.59,70.63,70.59,70.62,17140.0,63.8993,63.9355,63.8993,63.9264,17140.0
2017-10-04 14:35:00,70.62,70.63,70.54,70.56,30434.0,63.9264,63.9355,63.854,63.8721,30434.0
2017-10-04 14:40:00,70.56,70.59,70.53,70.53,15687.0,63.8721,63.8993,63.845,63.845,15687.0
2017-10-04 14:45:00,70.53,70.54,70.47,70.51,25222.0,63.845,63.854,63.7907,63.8269,25222.0
2017-10-04 14:50:00,70.52,70.54,70.5,70.54,13607.0,63.8359,63.854,63.8178,63.854,13607.0
2017-10-04 14:55:00,70.54,70.54,70.48,70.5,20677.0,63.854,63.854,63.7997,63.8178,20677.0
2017-10-04 15:00:00,70.51,70.56,70.5,70.56,17525.0,63.8269,63.8721,63.8178,63.8721,17525.0
2017-10-04 15:05:00,70.56,70.57,70.52,70.53,36930.0,63.8721,63.8812,63.8359,63.845,36930.0
2017-10-04 15:10:00,70.53,70.54,70.49,70.5,27592.0,63.845,63.854,63.8088,63.8178,27592.0
2017-10-04 15:15:00,70.51,70.57,70.5,70.57,37376.0,63.8269,63.8812,63.8178,63.8812,37376.0
2017-10-04 15:20:00,70.57,70.59,70.54,70.57,27155.0,63.8812,63.8993,63.854,63.8812,27155.0
2017-10-04 15:25:00,70.58,70.6,70.56,70.56,22467.0,63.8902,63.9083,63.8721,63.8721,22467.0
2017-10-04 15:30:00,70.56,70.57,70.52,70.54,19338.0,63.8721,63.8812,63.8359,63.854,19338.0
2017-10-04 15:35:00,70.53,70.55,70.48,70.5,72181.0,63.845,63.8631,63.7997,63.8178,72181.0
2017-10-04 15:40:00,70.5,70.5,70.45,70.45,55650.0,63.8178,63.8178,63.7726,63.7726,55650.0
2017-10-04 15:45:00,70.45,70.45,70.38,70.41,58673.0,63.7726,63.7726,63.7092,63.7363,58673.0
2017-10-04 15:50:00,70.41,70.5,70.41,70.5,53403.0,63.7363,63.8178,63.7363,63.8178,53403.0
2017-10-04 15:55:00,70.5,70.5,70.35,70.47,240604.0,63.8178,63.8178,63.682,63.7907,240604.0
2017-10-05 09:30:00,70.5,70.5,70.14,70.36,39523.0,63.8178,63.8178,63.4919,63.6911,39523.0
2017-10-05 09:35:00,70.31,70.69,70.27,70.58,21310.0,63.6458,63.9898,63.6096,63.8902,21310.0
2017-10-05 09:40:00,70.56,70.95,70.53,70.95,16624.0,63.8721,64.2252,63.845,64.2252,16624.0
2017-10-05 09:45:00,70.91,70.96,70.68,70.73,16927.0,64.189,64.2342,63.9808,64.026,16927.0
2017-10-05 09:50:00,70.69,70.7,70.62,70.67,24874.0,63.9898,63.9989,63.9264,63.9717,24874.0
2017-10-05 09:55:00,70.68,70.68,70.54,70.57,19864.0,63.9808,63.9808,63.854,63.8812,19864.0
2017-10-05 10:00:00,70.58,70.62,70.53,70.6,14579.0,63.8902,63.9264,63.845,63.9083,14579.0
2017-10-05 10:05:00,70.63,70.64,70.55,70.6,5718.0,63.9355,63.9445,63.8631,63.9083,5718.0
2017-10-05 10:10:00,70.59,70.66,70.59,70.66,11945.0,63.8993,63.9627,63.8993,63.9627,11945.0
2017-10-05 10:15:00,70.68,70.71,70.63,70.64,26047.0,63.9808,64.0079,63.9355,63.9445,26047.0
2017-10-05 10:20:00,70.64,70.66,70.58,70.66,10681.0,63.9445,63.9627,63.8902,63.9627,10681.0
2017-10-05 10:25:00,70.65,70.68,70.61,70.65,22443.0,63.9536,63.9808,63.9174,63.9536,22443.0
2017-10-05 10:30:00,70.64,70.67,70.6,70.66,32804.0,63.9445,63.9717,63.9083,63.9627,32804.0
2017-10-05 10:35:00,70.66,70.7,70.62,70.66,25336.0,63.9627,63.9989,63.9264,63.9627,25336.0
2017-10-05 10:40:00,70.66,70.67,70.58,70.59,18842.0,63.9627,63.9717,63.8902,63.8993,18842.0
2017-10-05 10:45:00,70.6,70.7,70.59,70.69,54319.0,63.9083,63.9989,63.8993,63.9898,54319.0
2017-10-05 10:50:00,70.69,70.69,70.6,70.64,19649.0,63.9898,63.9898,63.9083,63.9445,19649.0
2017-10-05 10:55:00,70.65,70.69,70.62,70.66,25071.0,63.9536,63.9898,63.9264,63.9627,25071.0
2017-10-05 11:00:00,70.65,70.69,70.65,70.68,23609.0,63.9536,63.9898,63.9536,63.9808,23609.0
2017-10-05 11:05:00,70.67,70.68,70.63,70.64,22400.0,63.9717,63.9808,63.9355,63.9445,22400.0
2017-10-05 11:10:00,70.63,70.69,70.62,70.67,12247.0,63.9355,63.9898,63.9264,63.9717,12247.0
2017-10-05 11:15:00,70.66,70.66,70.63,70.63,7661.0,63.9627,63.9627,63.9355,63.9355,7661.0
2017-10-05 11:20:00,70.63,70.72,70.63,70.69,37719.0,63.9355,64.017,63.9355,63.9898,37719.0
2017-10-05 11:25:00,70.71,70.76,70.69,70.71,19676.0,64.0079,64.0532,63.9898,64.0079,19676.0
2017-10-05 11:30:00,70.7,70.72,70.65,70.71,19967.0,63.9989,64.017,63.9536,64.0079,19967.0
2017-10-05 11:35:00,70.69,70.7,70.66,70.68,9446.0,63.9898,63.9989,63.9627,63.9808,9446.0
2017-10-05 11:40:00,70.67,70.75,70.66,70.75,29632.0,63.9717,64.0441,63.9627,64.0441,29632.0
2017-10-05 11:45:00,70.77,70.82,70.77,70.81,18572.0,64.0622,64.1075,64.0622,64.0984,18572.0
2017-10-05 11:50:00,70.82,70.98,70.82,70.98,23100.0,64.1075,64.2523,64.1075,64.2523,23100.0
2017-10-05 11:55:00,70.96,71.0,70.92,70.96,14668.0,64.2342,64.2704,64.198,64.2342,14668.0
2017-10-05 12:00:00,70.97,71.06,70.97,71.03,22116.0,64.2433,64.3247,64.2433,64.2976,22116.0
2017-10-05 12:05:00,71.02,71.02,70.96,71.0,9187.0,64.2885,64.2885,64.2342,64.2704,9187.0
2017-10-05 12:10:00,71.01,71.03,70.99,71.01,10088.0,64.2795,64.2976,64.2614,64.2795,10088.0
2017-10-05 12:15:00,71.01,71.06,70.99,71.0,23961.0,64.2795,64.3247,64.2614,64.2704,23961.0
2017-10-05 12:20:00,71.0,71.03,70.99,71.01,11671.0,64.2704,64.2976,64.2614,64.2795,11671.0
2017-10-05 12:25:00,71.01,71.03,70.98,71.01,10899.0,64.2795,64.2976,64.2523,64.2795,10899.0
2017-10-05 12:30:00,71.01,71.01,70.98,71.0,10827.0,64.2795,64.2795,64.2523,64.2704,10827.0
2017-10-05 12:35:00,70.99,71.0,70.97,70.98,9400.0,64.2614,64.2704,64.2433,64.2523,9400.0
2017-10-05 12:40:00,70.98,71.02,70.98,71.01,5286.0,64.2523,64.2885,64.2523,64.2795,5286.0
2017-10-05 12:45:00,71.02,71.03,70.99,71.0,20863.0,64.2885,64.2976,64.2614,64.2704,20863.0
2017-10-05 12:50:00,71.0,71.03,70.99,71.01,14868.0,64.2704,64.2976,64.2614,64.2795,14868.0
2017-10-05 12:55:00,71.0,71.0,70.97,70.99,8283.0,64.2704,64.2704,64.2433,64.2614,8283.0
2017-10-05 13:00:00,70.99,71.02,70.97,70.97,16336.0,64.2614,64.2885,64.2433,64.2433,16336.0
2017-10-05 13:05:00,70.97,71.01,70.96,70.99,14151.0,64.2433,64.2795,64.2342,64.2614,14151.0
2017-10-05 13:10:00,71.0,71.01,70.98,71.01,10856.0,64.2704,64.2795,64.2523,64.2795,10856.0
2017-10-05 13:15:00,71.01,71.03,70.99,71.0,20810.0,64.2795,64.2976,64.2614,64.2704,20810.0
2017-10-05 13:20:00,71.0,71.05,70.99,71.02,40608.0,64.2704,64.3157,64.2614,64.2885,40608.0
2017-10-05 13:25:00,71.01,71.03,71.0,71.01,15621.0,64.2795,64.2976,64.2704,64.2795,15621.0
2017-10-05 13:30:00,71.02,71.02,71.0,71.0,12075.0,64.2885,64.2885,64.2704,64.2704,12075.0
2017-10-05 13:35:00,71.01,71.03,70.99,71.01,24075.0,64.2795,64.2976,64.2614,64.2795,24075.0
2017-10-05 13:40:00,71.0,71.02,70.97,70.98,14496.0,64.2704,64.2885,64.2433,64.2523,14496.0
2017-10-05 13:45:00,70.98,70.99,70.97,70.99,11039.0,64.2523,64.2614,64.2433,64.2614,11039.0
2017-10-05 13:50:00,70.99,71.03,70.98,71.0,11403.0,64.2614,64.2976,64.2523,64.2704,11403.0
2017-10-05 13:55:00,71.0,71.01,70.99,71.0,16192.0,64.2704,64.2795,64.2614,64.2704,16192.0
2017-10-05 14:00:00,71.01,71.02,70.99,71.0,18960.0,64.2795,64.2885,64.2614,64.2704,18960.0
2017-10-05 14:05:00,71.0,71.01,70.98,71.0,14032.0,64.2704,64.2795,64.2523,64.2704,14032.0
2017-10-05 14:10:00,71.01,71.02,70.99,71.0,14477.0,64.2795,64.2885,64.2614,64.2704,14477.0
2017-10-05 14:15:00,70.99,71.01,70.99,70.99,18946.0,64.2614,64.2795,64.2614,64.2614,18946.0
2017-10-05 14:20:00,71.0,71.08,70.97,71.07,15546.0,64.2704,64.3428,64.2433,64.3338,15546.0
2017-10-05 14:25:00,71.07,71.1,71.07,71.09,21704.0,64.3338,64.3609,64.3338,64.3519,21704.0
2017-10-05 14:30:00,71.09,71.09,71.04,71.09,10587.0,64.3519,64.3519,64.3066,64.3519,10587.0
2017-10-05 14:35:00,71.09,71.09,71.05,71.06,15508.0,64.3519,64.3519,64.3157,64.3247,15508.0
2017-10-05 14:40:00,71.06,71.07,70.99,70.99,12617.0,64.3247,64.3338,64.2614,64.2614,12617.0
2017-10-05 14:45:00,71.0,71.02,70.98,71.0,17755.0,64.2704,64.2885,64.2523,64.2704,17755.0
2017-10-05 14:50:00,71.0,71.01,70.99,70.99,40816.0,64.2704,64.2795,64.2614,64.2614,40816.0
2017-10-05 14:55:00,71.0,71.0,70.9,70.91,30712.0,64.2704,64.2704,64.1799,64.189,30712.0
2017-10-05 15:00:00,70.91,70.99,70.91,70.99,26236.0,64.189,64.2614,64.189,64.2614,26236.0
2017-10-05 15:05:00,70.99,70.99,70.95,70.96,26639.0,64.2614,64.2614,64.2252,64.2342,26639.0
2017-10-05 15:10:00,70.96,70.97,70.94,70.95,16700.0,64.2342,64.2433,64.2161,64.2252,16700.0
2017-10-05 15:15:00,70.94,70.97,70.94,70.95,20741.0,64.2161,64.2433,64.2161,64.2252,20741.0
2017-10-05 15:20:00,70.95,70.95,70.91,70.91,23045.0,64.2252,64.2252,64.189,64.189,23045.0
2017-10-05 15:25:00,70.9,70.95,70.9,70.93,30785.0,64.1799,64.2252,64.1799,64.2071,30785.0
2017-10-05 15:30:00,70.93,70.95,70.91,70.92,28209.0,64.2071,64.2252,64.189,64.198,28209.0
2017-10-05 15:35:00,70.92,70.92,70.88,70.9,45762.0,64.198,64.198,64.1618,64.1799,45762.0
2017-10-05 15:40:00,70.89,70.9,70.86,70.88,44599.0,64.1709,64.1799,64.1437,64.1618,44599.0
2017-10-05 15:45:00,70.88,70.98,70.88,70.95,69359.0,64.1618,64.2523,64.1618,64.2252,69359.0
2017-10-05 15:50:00,70.95,70.98,70.94,70.95,63229.0,64.2252,64.2523,64.2161,64.2252,63229.0
2017-10-05 15:55:00,70.94,70.98,70.92,70.96,126540.0,64.2161,64.2523,64.198,64.2342,126540.0
2017-10-06 09:30:00,71.05,71.24,71.05,71.18,28018.0,64.3157,64.4877,64.3157,64.4334,28018.0
2017-10-06 09:35:00,71.19,71.21,71.13,71.14,12535.0,64.4424,64.4605,64.3881,64.3972,12535.0
2017-10-06 09:40:00,71.15,71.17,71.03,71.07,6900.0,64.4062,64.4243,64.2976,64.3338,6900.0
2017-10-06 09:45:00,71.04,71.07,70.77,70.84,18651.0,64.3066,64.3338,64.0622,64.1256,18651.0
2017-10-06 09:50:00,70.82,70.98,70.82,70.95,11768.0,64.1075,64.2523,64.1075,64.2252,11768.0
2017-10-06 09:55:00,70.95,71.02,70.81,70.86,16865.0,64.2252,64.2885,64.0984,64.1437,16865.0
2017-10-06 10:00:00,70.87,70.96,70.86,70.96,67003.0,64.1527,64.2342,64.1437,64.2342,67003.0
2017-10-06 10:05:00,70.94,70.97,70.8,70.86,19287.0,64.2161,64.2433,64.0894,64.1437,19287.0
2017-10-06 10:10:00,70.89,70.96,70.88,70.91,57340.0,64.1709,64.2342,64.1618,64.189,57340.0
2017-10-06 10:15:00,70.9,70.91,70.65,70.69,20077.0,64.1799,64.189,63.9536,63.9898,20077.0
2017-10-06 10:20:00,70.68,70.77,70.66,70.76,12068.0,63.9808,64.0622,63.9627,64.0532,12068.0
2017-10-06 10:25:00,70.76,70.81,70.66,70.81,7850.0,64.0532,64.0984,63.9627,64.0984,7850.0
2017-10-06 10:30:00,70.81,70.9,70.81,70.84,9472.0,64.0984,64.1799,64.0984,64.1256,9472.0
2017-10-06 10:35:00,70.85,70.87,70.83,70.87,12394.0,64.1346,64.1527,64.1165,64.1527,12394.0
2017-10-06 10:40:00,70.86,70.88,70.76,70.87,23875.0,64.1437,64.1618,64.0532,64.1527,23875.0
2017-10-06 10:45:00,70.86,70.87,70.68,70.68,58634.0,64.1437,64.1527,63.9808,63.9808,58634.0
2017-10-06 10:50:00,70.68,70.69,70.42,70.42,43088.0,63.9808,63.9898,63.7454,63.7454,43088.0
2017-10-06 10:55:00,70.42,70.5,70.34,70.44,36546.0,63.7454,63.8178,63.673,63.7635,36546.0
2017-10-06 11:00:00,70.48,70.51,70.44,70.45,19000.0,63.7997,63.8269,63.7635,63.7726,19000.0
2017-10-06 11:05:00,70.44,70.47,70.41,70.41,15409.0,63.7635,63.7907,63.7363,63.7363,15409.0
2017-10-06 11:10:00,70.43,70.44,70.37,70.38,18023.0,63.7545,63.7635,63.7001,63.7092,18023.0
2017-10-06 11:15:00,70.38,70.46,70.38,70.4,34386.0,63.7092,63.7816,63.7092,63.7273,34386.0
2017-10-06 11:20:00,70.39,70.42,70.27,70.31,24263.0,63.7182,63.7454,63.6096,63.6458,24263.0
2017-10-06 11:25:00,70.31,70.32,70.22,70.28,20272.0,63.6458,63.6549,63.5644,63.6187,20272.0
2017-10-06 11:30:00,70.28,70.29,70.21,70.24,24390.0,63.6187,63.6277,63.5553,63.5825,24390.0
2017-10-06 11:35:00,70.23,70.25,70.14,70.21,25236.0,63.5734,63.5915,63.4919,63.5553,25236.0
2017-10-06 11:40:00,70.19,70.21,70.08,70.1,15687.0,63.5372,63.5553,63.4376,63.4557,15687.0
2017-10-06 11:45:00,70.11,70.16,70.06,70.09,31494.0,63.4648,63.51,63.4195,63.4467,31494.0
2017-10-06 11:50:00,70.09,70.11,69.88,69.91,42491.0,63.4467,63.4648,63.2566,63.2837,42491.0
2017-10-06 11:55:00,69.92,69.92,69.77,69.79,42523.0,63.2928,63.2928,63.157,63.1751,42523.0
2017-10-06 12:00:00,69.79,69.97,69.79,69.91,46237.0,63.1751,63.3381,63.1751,63.2837,46237.0
2017-10-06 12:05:00,69.91,69.94,69.83,69.87,38639.0,63.2837,63.3109,63.2113,63.2475,38639.0
2017-10-06 12:10:00,69.86,69.86,69.65,69.68,45950.0,63.2385,63.2385,63.0484,63.0755,45950.0
2017-10-06 12:15:00,69.69,69.74,69.59,69.6,72362.0,63.0846,63.1299,62.9941,63.0031,72362.0
2017-10-06 12:20:00,69.61,69.71,69.44,69.44,85906.0,63.0122,63.1027,62.8583,62.8583,85906.0
2017-10-06 12:25:00,69.42,69.45,69.19,69.25,96091.0,62.8402,62.8673,62.632,62.6863,96091.0
2017-10-06 12:30:00,69.25,69.35,69.21,69.33,63588.0,62.6863,62.7768,62.6501,62.7587,63588.0
2017-10-06 12:35:00,69.32,69.48,69.32,69.37,56387.0,62.7497,62.8945,62.7497,62.7949,56387.0
2017-10-06 12:40:00,69.38,69.43,69.26,69.27,127432.0,62.804,62.8492,62.6953,62.7044,127432.0
2017-10-06 12:45:00,69.26,69.26,69.05,69.08,122019.0,62.6953,62.6953,62.5053,62.5324,122019.0
2017-10-06 12:50:00,69.08,69.22,69.05,69.21,53833.0,62.5324,62.6591,62.5053,62.6501,53833.0
2017-10-06 12:55:00,69.22,69.35,69.21,69.29,49830.0,62.6591,62.7768,62.6501,62.7225,49830.0
2017-10-06 13:00:00,69.33,69.45,69.27,69.27,24317.0,62.7587,62.8673,62.7044,62.7044,24317.0
2017-10-06 13:05:00,69.28,69.29,69.17,69.25,41862.0,62.7135,62.7225,62.6139,62.6863,41862.0
2017-10-06 13:10:00,69.26,69.28,69.11,69.14,42452.0,62.6953,62.7135,62.5596,62.5867,42452.0
2017-10-06 13:15:00,69.13,69.21,69.07,69.08,62114.0,62.5777,62.6501,62.5234,62.5324,62114.0
2017-10-06 13:20:00,69.09,69.13,68.98,69.11,76235.0,62.5415,62.5777,62.4419,62.5596,76235.0
2017-10-06 13:25:00,69.12,69.35,69.11,69.3,25467.0,62.5686,62.7768,62.5596,62.7316,25467.0
2017-10-06 13:30:00,69.31,69.34,69.21,69.27,16089.0,62.7406,62.7678,62.6501,62.7044,16089.0
2017-10-06 13:35:00,69.28,69.31,69.23,69.24,22556.0,62.7135,62.7406,62.6682,62.6772,22556.0
2017-10-06 13:40:00,69.25,69.26,69.16,69.17,24923.0,62.6863,62.6953,62.6048,62.6139,24923.0
2017-10-06 13:45:00,69.17,69.18,69.1,69.1,30221.0,62.6139,62.6229,62.5505,62.5505,30221.0
2017-10-06 13:50:00,69.11,69.11,69.03,69.03,45181.0,62.5596,62.5596,62.4871,62.4871,45181.0
2017-10-06 13:55:00,69.03,69.18,69.03,69.18,32890.0,62.4871,62.6229,62.4871,62.6229,32890.0
2017-10-06 14:00:00,69.15,69.2,69.13,69.2,41484.0,62.5958,62.641,62.5777,62.641,41484.0
2017-10-06 14:05:00,69.2,69.31,69.19,69.28,39721.0,62.641,62.7406,62.632,62.7135,39721.0
2017-10-06 14:10:00,69.28,69.41,69.27,69.41,44818.0,62.7135,62.8311,62.7044,62.8311,44818.0
2017-10-06 14:15:00,69.43,69.58,69.42,69.47,29407.0,62.8492,62.985,62.8402,62.8854,29407.0
2017-10-06 14:20:00,69.46,69.46,69.39,69.39,54849.0,62.8764,62.8764,62.813,62.813,54849.0
2017-10-06 14:25:00,69.37,69.39,69.25,69.25,39363.0,62.7949,62.813,62.6863,62.6863,39363.0
2017-10-06 14:30:00,69.27,69.28,69.16,69.16,44824.0,62.7044,62.7135,62.6048,62.6048,44824.0
2017-10-06 14:35:00,69.17,69.26,69.17,69.23,52289.0,62.6139,62.6953,62.6139,62.6682,52289.0
2017-10-06 14:40:00,69.22,69.28,69.2,69.2,25116.0,62.6591,62.7135,62.641,62.641,25116.0
2017-10-06 14:45:00,69.21,69.27,69.19,69.2,38757.0,62.6501,62.7044,62.632,62.641,38757.0
2017-10-06 14:50:00,69.2,69.2,69.06,69.12,54452.0,62.641,62.641,62.5143,62.5686,54452.0
2017-10-06 14:55:00,69.13,69.19,69.1,69.11,34336.0,62.5777,62.632,62.5505,62.5596,34336.0
2017-10-06 15:00:00,69.1,69.25,69.09,69.19,72110.0,62.5505,62.6863,62.5415,62.632,72110.0
2017-10-06 15:05:00,69.19,69.19,69.01,69.13,74438.0,62.632,62.632,62.469,62.5777,74438.0
2017-10-06 15:10:00,69.13,69.21,69.07,69.07,40485.0,62.5777,62.6501,62.5234,62.5234,40485.0
2017-10-06 15:15:00,69.07,69.13,69.02,69.13,84129.0,62.5234,62.5777,62.4781,62.5777,84129.0
2017-10-06 15:20:00,69.12,69.13,69.06,69.1,33779.0,62.5686,62.5777,62.5143,62.5505,33779.0
2017-10-06 15:25:00,69.1,69.12,69.07,69.08,35632.0,62.5505,62.5686,62.5234,62.5324,35632.0
2017-10-06 15:30:00,69.07,69.13,69.07,69.09,32276.0,62.5234,62.5777,62.5234,62.5415,32276.0
2017-10-06 15:35:00,69.09,69.22,69.08,69.18,113764.0,62.5415,62.6591,62.5324,62.6229,113764.0
2017-10-06 15:40:00,69.19,69.21,69.03,69.12,93804.0,62.632,62.6501,62.4871,62.5686,93804.0
2017-10-06 15:45:00,69.13,69.2,69.12,69.14,94210.0,62.5777,62.641,62.5686,62.5867,94210.0
2017-10-06 15:50:00,69.15,69.18,69.0,69.0,87434.0,62.5958,62.6229,62.46,62.46,87434.0
2017-10-06 15:55:00,69.01,69.08,68.95,69.02,302486.0,62.469,62.5324,62.4147,62.4781,302486.0
2017-10-09 09:30:00,69.1,69.13,68.93,69.05,25573.0,62.5505,62.5777,62.3966,62.5053,25573.0
2017-10-09 09:35:00,69.06,69.28,69.06,69.15,19747.0,62.5143,62.7135,62.5143,62.5958,19747.0
2017-10-09 09:40:00,69.17,69.2,68.96,68.98,14652.0,62.6139,62.641,62.4238,62.4419,14652.0
2017-10-09 09:45:00,68.98,69.26,68.91,69.23,29576.0,62.4419,62.6953,62.3785,62.6682,29576.0
2017-10-09 09:50:00,69.22,69.26,69.15,69.15,20258.0,62.6591,62.6953,62.5958,62.5958,20258.0
2017-10-09 09:55:00,69.15,69.38,69.1,69.33,26495.0,62.5958,62.804,62.5505,62.7587,26495.0
2017-10-09 10:00:00,69.34,69.41,69.25,69.27,43283.0,62.7678,62.8311,62.6863,62.7044,43283.0
2017-10-09 10:05:00,69.26,69.37,69.24,69.34,36946.0,62.6953,62.7949,62.6772,62.7678,36946.0
2017-10-09 10:10:00,69.35,69.37,69.26,69.32,27859.0,62.7768,62.7949,62.6953,62.7497,27859.0
2017-10-09 10:15:00,69.34,69.35,69.28,69.33,19516.0,62.7678,62.7768,62.7135,62.7587,19516.0
2017-10-09 10:20:00,69.35,69.46,69.33,69.45,17251.0,62.7768,62.8764,62.7587,62.8673,17251.0
2017-10-09 10:25:00,69.45,69.52,69.4,69.52,14961.0,62.8673,62.9307,62.8221,62.9307,14961.0
2017-10-09 10:30:00,69.52,69.55,69.48,69.49,11241.0,62.9307,62.9579,62.8945,62.9035,11241.0
2017-10-09 10:35:00,69.48,69.52,69.42,69.51,14675.0,62.8945,62.9307,62.8402,62.9217,14675.0
2017-10-09 10:40:00,69.51,69.51,69.42,69.42,12245.0,62.9217,62.9217,62.8402,62.8402,12245.0
2017-10-09 10:45:00,69.41,69.43,69.4,69.42,7801.0,62.8311,62.8492,62.8221,62.8402,7801.0
2017-10-09 10:50:00,69.42,69.46,69.42,69.43,9754.0,62.8402,62.8764,62.8402,62.8492,9754.0
2017-10-09 10:55:00,69.43,69.47,69.43,69.44,11455.0,62.8492,62.8854,62.8492,62.8583,11455.0
2017-10-09 11:00:00,69.44,69.45,69.41,69.41,12750.0,62.8583,62.8673,62.8311,62.8311,12750.0
2017-10-09 11:05:00,69.42,69.46,69.4,69.46,7696.0,62.8402,62.8764,62.8221,62.8764,7696.0
2017-10-09 11:10:00,69.46,69.52,69.45,69.51,8212.0,62.8764,62.9307,62.8673,62.9217,8212.0
2017-10-09 11:15:00,69.51,69.55,69.5,69.54,11268.0,62.9217,62.9579,62.9126,62.9488,11268.0
2017-10-09 11:20:00,69.53,69.54,69.51,69.52,5152.0,62.9398,62.9488,62.9217,62.9307,5152.0
2017-10-09 11:25:00,69.52,69.52,69.47,69.49,15763.0,62.9307,62.9307,62.8854,62.9035,15763.0
2017-10-09 11:30:00,69.48,69.51,69.47,69.47,8395.0,62.8945,62.9217,62.8854,62.8854,8395.0
2017-10-09 11:35:00,69.47,69.47,69.34,69.34,18109.0,62.8854,62.8854,62.7678,62.7678,18109.0
2017-10-09 11:40:00,69.35,69.35,69.32,69.32,11400.0,62.7768,62.7768,62.7497,62.7497,11400.0
2017-10-09 11:45:00,69.33,69.33,69.26,69.28,15276.0,62.7587,62.7587,62.6953,62.7135,15276.0
2017-10-09 11:50:00,69.3,69.31,69.27,69.29,9657.0,62.7316,62.7406,62.7044,62.7225,9657.0
2017-10-09 11:55:00,69.29,69.3,69.25,69.26,8189.0,62.7225,62.7316,62.6863,62.6953,8189.0
2017-10-09 12:00:00,69.26,69.35,69.25,69.32,8883.0,62.6953,62.7768,62.6863,62.7497,8883.0
2017-10-09 12:05:00,69.33,69.43,69.32,69.39,10788.0,62.7587,62.8492,62.7497,62.813,10788.0
2017-10-09 12:10:00,69.4,69.45,69.4,69.43,6708.0,62.8221,62.8673,62.8221,62.8492,6708.0
2017-10-09 12:15:00,69.42,69.44,69.4,69.4,14109.0,62.8402,62.8583,62.8221,62.8221,14109.0
2017-10-09 12:20:00,69.41,69.46,69.4,69.46,7379.0,62.8311,62.8764,62.8221,62.8764,7379.0
2017-10-09 12:25:00,69.45,69.52,69.44,69.52,10642.0,62.8673,62.9307,62.8583,62.9307,10642.0
2017-10-09 12:30:00,69.53,69.64,69.53,69.62,11572.0,62.9398,63.0393,62.9398,63.0212,11572.0
2017-10-09 12:35:00,69.63,69.64,69.5,69.53,16962.0,63.0303,63.0393,62.9126,62.9398,16962.0
2017-10-09 12:40:00,69.53,69.55,69.52,69.53,10697.0,62.9398,62.9579,62.9307,62.9398,10697.0
2017-10-09 12:45:00,69.52,69.52,69.48,69.48,5899.0,62.9307,62.9307,62.8945,62.8945,5899.0
2017-10-09 12:50:00,69.48,69.51,69.45,69.47,13327.0,62.8945,62.9217,62.8673,62.8854,13327.0
2017-10-09 12:55:00,69.47,69.47,69.45,69.47,7337.0,62.8854,62.8854,62.8673,62.8854,7337.0
2017-10-09 13:00:00,69.47,69.48,69.45,69.47,11494.0,62.8854,62.8945,62.8673,62.8854,11494.0
2017-10-09 13:05:00,69.48,69.48,69.46,69.47,4954.0,62.8945,62.8945,62.8764,62.8854,4954.0
2017-10-09 13:10:00,69.47,69.5,69.45,69.49,6614.0,62.8854,62.9126,62.8673,62.9035,6614.0
2017-10-09 13:15:00,69.49,69.52,69.49,69.5,6145.0,62.9035,62.9307,62.9035,62.9126,6145.0
2017-10-09 13:20:00,69.5,69.51,69.49,69.5,5356.0,62.9126,62.9217,62.9035,62.9126,5356.0
2017-10-09 13:25:00,69.51,69.57,69.5,69.57,7758.0,62.9217,62.976,62.9126,62.976,7758.0
2017-10-09 13:30:00,69.57,69.6,69.55,69.58,7859.0,62.976,63.0031,62.9579,62.985,7859.0
2017-10-09 13:35:00,69.59,69.62,69.58,69.62,7489.0,62.9941,63.0212,62.985,63.0212,7489.0
2017-10-09 13:40:00,69.63,69.64,69.61,69.62,7083.0,63.0303,63.0393,63.0122,63.0212,7083.0
2017-10-09 13:45:00,69.62,69.65,69.61,69.63,11004.0,63.0212,63.0484,63.0122,63.0303,11004.0
2017-10-09 13:50:00,69.62,69.63,69.6,69.61,6283.0,63.0212,63.0303,63.0031,63.0122,6283.0
2017-10-09 13:55:00,69.61,69.62,69.6,69.6,3550.0,63.0122,63.0212,63.0031,63.0031,3550.0
2017-10-09 14:00:00,69.6,69.61,69.53,69.54,19496.0,63.0031,63.0122,62.9398,62.9488,19496.0
2017-10-09 14:05:00,69.54,69.58,69.51,69.57,10915.0,62.9488,62.985,62.9217,62.976,10915.0
2017-10-09 14:10:00,69.58,69.6,69.57,69.6,5023.0,62.985,63.0031,62.976,63.0031,5023.0
2017-10-09 14:15:00,69.59,69.6,69.58,69.59,7831.0,62.9941,63.0031,62.985,62.9941,7831.0
2017-10-09 14:20:00,69.59,69.68,69.58,69.68,132786.0,62.9941,63.0755,62.985,63.0755,132786.0
2017-10-09 14:25:00,69.69,69.75,69.69,69.75,9378.0,63.0846,63.1389,63.0846,63.1389,9378.0
2017-10-09 14:30:00,69.75,69.75,69.65,69.65,22816.0,63.1389,63.1389,63.0484,63.0484,22816.0
2017-10-09 14:35:00,69.65,69.66,69.61,69.62,9230.0,63.0484,63.0574,63.0122,63.0212,9230.0
2017-10-09 14:40:00,69.62,69.65,69.59,69.6,17338.0,63.0212,63.0484,62.9941,63.0031,17338.0
2017-10-09 14:45:00,69.6,69.61,69.59,69.6,4678.0,63.0031,63.0122,62.9941,63.0031,4678.0
2017-10-09 14:50:00,69.6,69.61,69.53,69.54,16164.0,63.0031,63.0122,62.9398,62.9488,16164.0
2017-10-09 14:55:00,69.54,69.56,69.53,69.53,16517.0,62.9488,62.9669,62.9398,62.9398,16517.0
2017-10-09 15:00:00,69.53,69.54,69.48,69.48,10534.0,62.9398,62.9488,62.8945,62.8945,10534.0
2017-10-09 15:05:00,69.48,69.49,69.41,69.41,12469.0,62.8945,62.9035,62.8311,62.8311,12469.0
2017-10-09 15:10:00,69.4,69.42,69.33,69.34,17121.0,62.8221,62.8402,62.7587,62.7678,17121.0
2017-10-09 15:15:00,69.34,69.41,69.33,69.39,20876.0,62.7678,62.8311,62.7587,62.813,20876.0
2017-10-09 15:20:00,69.4,69.44,69.39,69.41,13677.0,62.8221,62.8583,62.813,62.8311,13677.0
2017-10-09 15:25:00,69.41,69.47,69.41,69.47,13225.0,62.8311,62.8854,62.8311,62.8854,13225.0
2017-10-09 15:30:00,69.47,69.48,69.44,69.46,23521.0,62.8854,62.8945,62.8583,62.8764,23521.0
2017-10-09 15:35:00,69.47,69.47,69.41,69.41,18602.0,62.8854,62.8854,62.8311,62.8311,18602.0
2017-10-09 15:40:00,69.41,69.42,69.36,69.41,40516.0,62.8311,62.8402,62.7859,62.8311,40516.0
2017-10-09 15:45:00,69.4,69.43,69.38,69.42,40343.0,62.8221,62.8492,62.804,62.8402,40343.0
2017-10-09 15:50:00,69.42,69.51,69.42,69.51,45245.0,62.8402,62.9217,62.8402,62.9217,45245.0
2017-10-09 15:55:00,69.5,69.51,69.43,69.47,90880.0,62.9126,62.9217,62.8492,62.8854,90880.0
2017-10-10 09:30:00,69.59,69.64,69.51,69.62,30635.0,62.9941,63.0393,62.9217,63.0212,30635.0
2017-10-10 09:35:00,69.62,69.63,69.48,69.56,27749.0,63.0212,63.0303,62.8945,62.9669,27749.0
2017-10-10 09:40:00,69.61,69.7,69.58,69.68,25292.0,63.0122,63.0936,62.985,63.0755,25292.0
2017-10-10 09:45:00,69.7,69.75,69.61,69.64,22035.0,63.0936,63.1389,63.0122,63.0393,22035.0
2017-10-10 09:50:00,69.63,69.66,69.59,69.64,7169.0,63.0303,63.0574,62.9941,63.0393,7169.0
2017-10-10 09:55:00,69.65,69.7,69.64,69.7,10567.0,63.0484,63.0936,63.0393,63.0936,10567.0
2017-10-10 10:00:00,69.7,69.94,69.7,69.94,48020.0,63.0936,63.3109,63.0936,63.3109,48020.0
2017-10-10 10:05:00,69.93,69.94,69.78,69.83,15558.0,63.3018,63.3109,63.1661,63.2113,15558.0
2017-10-10 10:10:00,69.84,69.84,69.59,69.6,14361.0,63.2204,63.2204,62.9941,63.0031,14361.0
2017-10-10 10:15:00,69.59,69.59,69.46,69.54,26826.0,62.9941,62.9941,62.8764,62.9488,26826.0
2017-10-10 10:20:00,69.53,69.62,69.44,69.49,12367.0,62.9398,63.0212,62.8583,62.9035,12367.0
2017-10-10 10:25:00,69.5,69.5,69.37,69.4,16773.0,62.9126,62.9126,62.7949,62.8221,16773.0
2017-10-10 10:30:00,69.4,69.52,69.37,69.46,17014.0,62.8221,62.9307,62.7949,62.8764,17014.0
2017-10-10 10:35:00,69.48,69.49,69.38,69.46,14727.0,62.8945,62.9035,62.804,62.8764,14727.0
2017-10-10 10:40:00,69.47,69.49,69.33,69.36,20933.0,62.8854,62.9035,62.7587,62.7859,20933.0
2017-10-10 10:45:00,69.34,69.41,69.3,69.36,57824.0,62.7678,62.8311,62.7316,62.7859,57824.0
2017-10-10 10:50:00,69.37,69.4,69.31,69.36,19739.0,62.7949,62.8221,62.7406,62.7859,19739.0
2017-10-10 10:55:00,69.37,69.38,69.25,69.3,19869.0,62.7949,62.804,62.6863,62.7316,19869.0
2017-10-10 11:00:00,69.33,69.43,69.33,69.42,17163.0,62.7587,62.8492,62.7587,62.8402,17163.0
2017-10-10 11:05:00,69.43,69.45,69.4,69.43,16129.0,62.8492,62.8673,62.8221,62.8492,16129.0
2017-10-10 11:10:00,69.42,69.42,69.26,69.26,11051.0,62.8402,62.8402,62.6953,62.6953,11051.0
2017-10-10 11:15:00,69.28,69.28,69.2,69.23,30935.0,62.7135,62.7135,62.641,62.6682,30935.0
2017-10-10 11:20:00,69.25,69.33,69.2,69.33,14609.0,62.6863,62.7587,62.641,62.7587,14609.0
2017-10-10 11:25:00,69.38,69.38,69.3,69.33,12389.0,62.804,62.804,62.7316,62.7587,12389.0
2017-10-10 11:30:00,69.33,69.37,69.31,69.37,9155.0,62.7587,62.7949,62.7406,62.7949,9155.0
2017-10-10 11:35:00,69.38,69.42,69.38,69.41,8793.0,62.804,62.8402,62.804,62.8311,8793.0
2017-10-10 11:40:00,69.42,69.45,69.4,69.42,11313.0,62.8402,62.8673,62.8221,62.8402,11313.0
2017-10-10 11:45:00,69.42,69.44,69.4,69.43,9543.0,62.8402,62.8583,62.8221,62.8492,9543.0
2017-10-10 11:50:00,69.43,69.45,69.36,69.36,24162.0,62.8492,62.8673,62.7859,62.7859,24162.0
2017-10-10 11:55:00,69.35,69.4,69.34,69.4,10841.0,62.7768,62.8221,62.7678,62.8221,10841.0
2017-10-10 12:00:00,69.39,69.53,69.38,69.52,10705.0,62.813,62.9398,62.804,62.9307,10705.0
2017-10-10 12:05:00,69.52,69.55,69.5,69.5,7231.0,62.9307,62.9579,62.9126,62.9126,7231.0
2017-10-10 12:10:00,69.52,69.53,69.46,69.46,11694.0,62.9307,62.9398,62.8764,62.8764,11694.0
2017-10-10 12:15:00,69.47,69.5,69.41,69.42,11700.0,62.8854,62.9126,62.8311,62.8402,11700.0
2017-10-10 12:20:00,69.42,69.47,69.39,69.47,5205.0,62.8402,62.8854,62.813,62.8854,5205.0
2017-10-10 12:25:00,69.47,69.54,69.45,69.53,8752.0,62.8854,62.9488,62.8673,62.9398,8752.0
2017-10-10 12:30:00,69.53,69.54,69.44,69.48,13774.0,62.9398,62.9488,62.8583,62.8945,13774.0
2017-10-10 12:35:00,69.49,69.55,69.48,69.48,7215.0,62.9035,62.9579,62.8945,62.8945,7215.0
2017-10-10 12:40:00,69.5,69.61,69.49,69.58,9374.0,62.9126,63.0122,62.9035,62.985,9374.0
2017-10-10 12:45:00,69.59,69.61,69.57,69.61,5413.0,62.9941,63.0122,62.976,63.0122,5413.0
2017-10-10 12:50:00,69.61,69.64,69.59,69.62,6196.0,63.0122,63.0393,62.9941,63.0212,6196.0
2017-10-10 12:55:00,69.62,69.63,69.54,69.55,9117.0,63.0212,63.0303,62.9488,62.9579,9117.0
2017-10-10 13:00:00,69.53,69.54,69.52,69.53,10356.0,62.9398,62.9488,62.9307,62.9398,10356.0
2017-10-10 13:05:00,69.53,69.53,69.45,69.48,10294.0,62.9398,62.9398,62.8673,62.8945,10294.0
2017-10-10 13:10:00,69.48,69.57,69.47,69.57,9590.0,62.8945,62.976,62.8854,62.976,9590.0
2017-10-10 13:15:00,69.57,69.6,69.56,69.56,8127.0,62.976,63.0031,62.9669,62.9669,8127.0
2017-10-10 13:20:00,69.56,69.62,69.55,69.62,9135.0,62.9669,63.0212,62.9579,63.0212,9135.0
2017-10-10 13:25:00,69.62,69.67,69.61,69.65,9940.0,63.0212,63.0665,63.0122,63.0484,9940.0
2017-10-10 13:30:00,69.65,69.68,69.6,69.62,9749.0,63.0484,63.0755,63.0031,63.0212,9749.0
2017-10-10 13:35:00,69.63,69.67,69.62,69.67,11153.0,63.0303,63.0665,63.0212,63.0665,11153.0
2017-10-10 13:40:00,69.68,69.68,69.63,69.65,11293.0,63.0755,63.0755,63.0303,63.0484,11293.0
2017-10-10 13:45:00,69.65,69.73,69.63,69.73,9962.0,63.0484,63.1208,63.0303,63.1208,9962.0
2017-10-10 13:50:00,69.73,69.79,69.71,69.72,13786.0,63.1208,63.1751,63.1027,63.1117,13786.0
2017-10-10 13:55:00,69.72,69.79,69.71,69.78,10156.0,63.1117,63.1751,63.1027,63.1661,10156.0
2017-10-10 14:00:00,69.78,69.78,69.75,69.77,5577.0,63.1661,63.1661,63.1389,63.157,5577.0
2017-10-10 14:05:00,69.75,69.81,69.75,69.78,10865.0,63.1389,63.1932,63.1389,63.1661,10865.0
2017-10-10 14:10:00,69.77,69.77,69.72,69.77,14278.0,63.157,63.157,63.1117,63.157,14278.0
2017-10-10 14:15:00,69.77,69.79,69.73,69.75,12166.0,63.157,63.1751,63.1208,63.1389,12166.0
2017-10-10 14:20:00,69.76,69.83,69.75,69.79,10747.0,63.148,63.2113,63.1389,63.1751,10747.0
2017-10-10 14:25:00,69.8,69.82,69.78,69.82,9435.0,63.1842,63.2023,63.1661,63.2023,9435.0
2017-10-10 14:30:00,69.82,69.83,69.79,69.81,7766.0,63.2023,63.2113,63.1751,63.1932,7766.0
2017-10-10 14:35:00,69.81,69.83,69.76,69.81,10565.0,63.1932,63.2113,63.148,63.1932,10565.0
2017-10-10 14:40:00,69.8,69.83,69.79,69.81,12226.0,63.1842,63.2113,63.1751,63.1932,12226.0
2017-10-10 14:45:00,69.82,69.84,69.8,69.81,9817.0,63.2023,63.2204,63.1842,63.1932,9817.0
2017-10-10 14:50:00,69.81,69.83,69.77,69.77,10212.0,63.1932,63.2113,63.157,63.157,10212.0
2017-10-10 14:55:00,69.78,69.79,69.74,69.74,16684.0,63.1661,63.1751,63.1299,63.1299,16684.0
2017-10-10 15:00:00,69.74,69.76,69.73,69.76,7869.0,63.1299,63.148,63.1208,63.148,7869.0
2017-10-10 15:05:00,69.76,69.77,69.73,69.77,9498.0,63.148,63.157,63.1208,63.157,9498.0
2017-10-10 15:10:00,69.77,69.83,69.76,69.8,18172.0,63.157,63.2113,63.148,63.1842,18172.0
2017-10-10 15:15:00,69.81,69.82,69.78,69.8,12456.0,63.1932,63.2023,63.1661,63.1842,12456.0
2017-10-10 15:20:00,69.79,69.81,69.78,69.8,5576.0,63.1751,63.1932,63.1661,63.1842,5576.0
2017-10-10 15:25:00,69.81,69.81,69.74,69.75,23633.0,63.1932,63.1932,63.1299,63.1389,23633.0
2017-10-10 15:30:00,69.75,69.76,69.74,69.76,7731.0,63.1389,63.148,63.1299,63.148,7731.0
2017-10-10 15:35:00,69.76,69.77,69.72,69.72,24563.0,63.148,63.157,63.1117,63.1117,24563.0
2017-10-10 15:40:00,69.72,69.73,69.67,69.71,24947.0,63.1117,63.1208,63.0665,63.1027,24947.0
2017-10-10 15:45:00,69.71,69.72,69.7,69.72,17690.0,63.1027,63.1117,63.0936,63.1117,17690.0
2017-10-10 15:50:00,69.72,69.72,69.67,69.67,44752.0,63.1117,63.1117,63.0665,63.0665,44752.0
2017-10-10 15:55:00,69.68,69.69,69.63,69.68,96061.0,63.0755,63.0846,63.0303,63.0755,96061.0
2017-10-11 09:30:00,69.78,69.87,69.7,69.75,23541.0,63.1661,63.2475,63.0936,63.1389,23541.0
2017-10-11 09:35:00,69.7,69.81,69.62,69.68,17841.0,63.0936,63.1932,63.0212,63.0755,17841.0
2017-10-11 09:40:00,69.7,69.83,69.64,69.83,5944.0,63.0936,63.2113,63.0393,63.2113,5944.0
2017-10-11 09:45:00,69.83,69.9,69.74,69.86,24256.0,63.2113,63.2747,63.1299,63.2385,24256.0
2017-10-11 09:50:00,69.89,69.92,69.71,69.71,9307.0,63.2656,63.2928,63.1027,63.1027,9307.0
2017-10-11 09:55:00,69.71,69.8,69.66,69.66,10138.0,63.1027,63.1842,63.0574,63.0574,10138.0
2017-10-11 10:00:00,69.69,69.81,69.6,69.75,10833.0,63.0846,63.1932,63.0031,63.1389,10833.0
2017-10-11 10:05:00,69.73,69.73,69.67,69.72,10100.0,63.1208,63.1208,63.0665,63.1117,10100.0
2017-10-11 10:10:00,69.7,69.81,69.69,69.81,9366.0,63.0936,63.1932,63.0846,63.1932,9366.0
2017-10-11 10:15:00,69.81,69.88,69.8,69.83,12702.0,63.1932,63.2566,63.1842,63.2113,12702.0
2017-10-11 10:20:00,69.83,69.85,69.78,69.83,8666.0,63.2113,63.2294,63.1661,63.2113,8666.0
2017-10-11 10:25:00,69.85,69.97,69.83,69.91,27340.0,63.2294,63.3381,63.2113,63.2837,27340.0
2017-10-11 10:30:00,69.93,70.0,69.86,69.97,14286.0,63.3018,63.3652,63.2385,63.3381,14286.0
2017-10-11 10:35:00,70.0,70.0,69.94,69.95,6397.0,63.3652,63.3652,63.3109,63.3199,6397.0
2017-10-11 10:40:00,69.95,69.98,69.88,69.9,16813.0,63.3199,63.3471,63.2566,63.2747,16813.0
2017-10-11 10:45:00,69.94,69.98,69.89,69.92,18428.0,63.3109,63.3471,63.2656,63.2928,18428.0
2017-10-11 10:50:00,69.92,69.93,69.87,69.89,8446.0,63.2928,63.3018,63.2475,63.2656,8446.0
2017-10-11 10:55:00,69.92,69.92,69.81,69.82,7074.0,63.2928,63.2928,63.1932,63.2023,7074.0
2017-10-11 11:00:00,69.84,69.92,69.81,69.91,10529.0,63.2204,63.2928,63.1932,63.2837,10529.0
2017-10-11 11:05:00,69.92,69.92,69.85,69.89,5710.0,63.2928,63.2928,63.2294,63.2656,5710.0
2017-10-11 11:10:00,69.91,69.94,69.9,69.91,7267.0,63.2837,63.3109,63.2747,63.2837,7267.0
2017-10-11 11:15:00,69.94,69.94,69.87,69.93,8285.0,63.3109,63.3109,63.2475,63.3018,8285.0
2017-10-11 11:20:00,69.93,69.93,69.87,69.87,2600.0,63.3018,63.3018,63.2475,63.2475,2600.0
2017-10-11 11:25:00,69.88,69.9,69.84,69.88,7274.0,63.2566,63.2747,63.2204,63.2566,7274.0
2017-10-11 11:30:00,69.9,69.96,69.9,69.94,8693.0,63.2747,63.329,63.2747,63.3109,8693.0
2017-10-11 11:35:00,69.96,69.97,69.92,69.92,7701.0,63.329,63.3381,63.2928,63.2928,7701.0
2017-10-11 11:40:00,69.92,69.92,69.82,69.84,12035.0,63.2928,63.2928,63.2023,63.2204,12035.0
2017-10-11 11:45:00,69.84,69.84,69.74,69.74,4951.0,63.2204,63.2204,63.1299,63.1299,4951.0
2017-10-11 11:50:00,69.74,69.79,69.73,69.79,14100.0,63.1299,63.1751,63.1208,63.1751,14100.0
2017-10-11 11:55:00,69.79,69.8,69.73,69.74,10022.0,63.1751,63.1842,63.1208,63.1299,10022.0
2017-10-11 12:00:00,69.73,69.73,69.7,69.7,6562.0,63.1208,63.1208,63.0936,63.0936,6562.0
2017-10-11 12:05:00,69.7,69.71,69.64,69.66,21209.0,63.0936,63.1027,63.0393,63.0574,21209.0
2017-10-11 12:10:00,69.66,69.71,69.62,69.63,13987.0,63.0574,63.1027,63.0212,63.0303,13987.0
2017-10-11 12:15:00,69.62,69.66,69.61,69.65,8136.0,63.0212,63.0574,63.0122,63.0484,8136.0
2017-10-11 12:20:00,69.64,69.68,69.63,69.66,11120.0,63.0393,63.0755,63.0303,63.0574,11120.0
2017-10-11 12:25:00,69.66,69.73,69.66,69.7,20771.0,63.0574,63.1208,63.0574,63.0936,20771.0
2017-10-11 12:30:00,69.7,69.77,69.7,69.74,8943.0,63.0936,63.157,63.0936,63.1299,8943.0
2017-10-11 12:35:00,69.75,69.8,69.75,69.76,6580.0,63.1389,63.1842,63.1389,63.148,6580.0
2017-10-11 12:40:00,69.76,69.77,69.72,69.75,10595.0,63.148,63.157,63.1117,63.1389,10595.0
2017-10-11 12:45:00,69.75,69.76,69.74,69.76,1800.0,63.1389,63.148,63.1299,63.148,1800.0
2017-10-11 12:50:00,69.76,69.78,69.75,69.78,6699.0,63.148,63.1661,63.1389,63.1661,6699.0
2017-10-11 12:55:00,69.78,69.78,69.74,69.75,7936.0,63.1661,63.1661,63.1299,63.1389,7936.0
2017-10-11 13:00:00,69.75,69.77,69.74,69.74,5337.0,63.1389,63.157,63.1299,63.1299,5337.0
2017-10-11 13:05:00,69.75,69.76,69.74,69.74,2981.0,63.1389,63.148,63.1299,63.1299,2981.0
2017-10-11 13:10:00,69.77,69.77,69.65,69.66,7789.0,63.157,63.157,63.0484,63.0574,7789.0
2017-10-11 13:15:00,69.67,69.71,69.66,69.69,7683.0,63.0665,63.1027,63.0574,63.0846,7683.0
2017-10-11 13:20:00,69.69,69.72,69.69,69.71,3685.0,63.0846,63.1117,63.0846,63.1027,3685.0
2017-10-11 13:25:00,69.71,69.74,69.71,69.73,3643.0,63.1027,63.1299,63.1027,63.1208,3643.0
2017-10-11 13:30:00,69.73,69.75,69.71,69.75,3100.0,63.1208,63.1389,63.1027,63.1389,3100.0
2017-10-11 13:35:00,69.74,69.76,69.73,69.74,9301.0,63.1299,63.148,63.1208,63.1299,9301.0
2017-10-11 13:40:00,69.74,69.75,69.72,69.75,8780.0,63.1299,63.1389,63.1117,63.1389,8780.0
2017-10-11 13:45:00,69.76,69.77,69.75,69.77,6511.0,63.148,63.157,63.1389,63.157,6511.0
2017-10-11 13:50:00,69.77,69.83,69.77,69.83,14573.0,63.157,63.2113,63.157,63.2113,14573.0
2017-10-11 13:55:00,69.83,69.83,69.8,69.83,6300.0,63.2113,63.2113,63.1842,63.2113,6300.0
2017-10-11 14:00:00,69.83,69.87,69.81,69.87,17176.0,63.2113,63.2475,63.1932,63.2475,17176.0
2017-10-11 14:05:00,69.87,69.89,69.85,69.87,10576.0,63.2475,63.2656,63.2294,63.2475,10576.0
2017-10-11 14:10:00,69.89,69.92,69.88,69.91,8871.0,63.2656,63.2928,63.2566,63.2837,8871.0
2017-10-11 14:15:00,69.92,69.98,69.92,69.97,12499.0,63.2928,63.3471,63.2928,63.3381,12499.0
2017-10-11 14:20:00,69.97,69.98,69.93,69.94,12075.0,63.3381,63.3471,63.3018,63.3109,12075.0
2017-10-11 14:25:00,69.94,69.96,69.86,69.88,15324.0,63.3109,63.329,63.2385,63.2566,15324.0
2017-10-11 14:30:00,69.87,69.9,69.87,69.9,9546.0,63.2475,63.2747,63.2475,63.2747,9546.0
2017-10-11 14:35:00,69.9,69.9,69.85,69.86,11801.0,63.2747,63.2747,63.2294,63.2385,11801.0
2017-10-11 14:40:00,69.86,69.89,69.84,69.86,10055.0,63.2385,63.2656,63.2204,63.2385,10055.0
2017-10-11 14:45:00,69.87,69.88,69.85,69.86,11270.0,63.2475,63.2566,63.2294,63.2385,11270.0
2017-10-11 14:50:00,69.86,69.87,69.86,69.87,3300.0,63.2385,63.2475,63.2385,63.2475,3300.0
2017-10-11 14:55:00,69.87,69.87,69.85,69.85,10725.0,63.2475,63.2475,63.2294,63.2294,10725.0
2017-10-11 15:00:00,69.86,69.93,69.86,69.92,13335.0,63.2385,63.3018,63.2385,63.2928,13335.0
2017-10-11 15:05:00,69.92,69.97,69.91,69.94,17270.0,63.2928,63.3381,63.2837,63.3109,17270.0
2017-10-11 15:10:00,69.95,69.98,69.94,69.95,12798.0,63.3199,63.3471,63.3109,63.3199,12798.0
2017-10-11 15:15:00,69.95,69.97,69.94,69.95,19071.0,63.3199,63.3381,63.3109,63.3199,19071.0
2017-10-11 15:20:00,69.95,69.98,69.92,69.93,13349.0,63.3199,63.3471,63.2928,63.3018,13349.0
2017-10-11 15:25:00,69.93,69.95,69.9,69.95,17903.0,63.3018,63.3199,63.2747,63.3199,17903.0
2017-10-11 15:30:00,69.95,69.99,69.95,69.96,20289.0,63.3199,63.3562,63.3199,63.329,20289.0
2017-10-11 15:35:00,69.96,70.01,69.96,70.01,20551.0,63.329,63.3743,63.329,63.3743,20551.0
2017-10-11 15:40:00,70.01,70.04,70.0,70.04,22448.0,63.3743,63.4014,63.3652,63.4014,22448.0
2017-10-11 15:45:00,70.03,70.06,70.02,70.04,41019.0,63.3924,63.4195,63.3833,63.4014,41019.0
2017-10-11 15:50:00,70.04,70.09,70.03,70.09,44559.0,63.4014,63.4467,63.3924,63.4467,44559.0
2017-10-11 15:55:00,70.09,70.1,70.05,70.07,117544.0,63.4467,63.4557,63.4105,63.4286,117544.0
2017-10-12 09:30:00,70.02,70.43,70.01,70.34,25191.0,63.3833,63.7545,63.3743,63.673,25191.0
2017-10-12 09:35:00,70.4,70.63,70.4,70.45,19957.0,63.7273,63.9355,63.7273,63.7726,19957.0
2017-10-12 09:40:00,70.45,70.69,70.43,70.51,27592.0,63.7726,63.9898,63.7545,63.8269,27592.0
2017-10-12 09:45:00,70.53,70.57,70.47,70.54,11999.0,63.845,63.8812,63.7907,63.854,11999.0
2017-10-12 09:50:00,70.53,70.53,70.28,70.36,6061.0,63.845,63.845,63.6187,63.6911,6061.0
2017-10-12 09:55:00,70.32,70.33,70.15,70.17,20775.0,63.6549,63.6639,63.501,63.5191,20775.0
2017-10-12 10:00:00,70.2,70.23,70.14,70.16,13905.0,63.5463,63.5734,63.4919,63.51,13905.0
2017-10-12 10:05:00,70.17,70.25,70.04,70.19,47430.0,63.5191,63.5915,63.4014,63.5372,47430.0
2017-10-12 10:10:00,70.22,70.22,70.06,70.08,16270.0,63.5644,63.5644,63.4195,63.4376,16270.0
2017-10-12 10:15:00,70.11,70.2,70.07,70.19,13043.0,63.4648,63.5463,63.4286,63.5372,13043.0
2017-10-12 10:20:00,70.2,70.25,70.2,70.2,8661.0,63.5463,63.5915,63.5463,63.5463,8661.0
2017-10-12 10:25:00,70.18,70.2,70.13,70.13,4906.0,63.5281,63.5463,63.4829,63.4829,4906.0
2017-10-12 10:30:00,70.13,70.18,70.07,70.16,31632.0,63.4829,63.5281,63.4286,63.51,31632.0
2017-10-12 10:35:00,70.16,70.21,70.14,70.21,10958.0,63.51,63.5553,63.4919,63.5553,10958.0
2017-10-12 10:40:00,70.2,70.25,70.16,70.22,15442.0,63.5463,63.5915,63.51,63.5644,15442.0
2017-10-12 10:45:00,70.24,70.26,70.21,70.24,15396.0,63.5825,63.6006,63.5553,63.5825,15396.0
2017-10-12 10:50:00,70.24,70.24,70.18,70.19,21673.0,63.5825,63.5825,63.5281,63.5372,21673.0
2017-10-12 10:55:00,70.18,70.18,70.05,70.08,26683.0,63.5281,63.5281,63.4105,63.4376,26683.0
2017-10-12 11:00:00,70.09,70.13,70.04,70.06,18347.0,63.4467,63.4829,63.4014,63.4195,18347.0
2017-10-12 11:05:00,70.06,70.11,70.06,70.08,26465.0,63.4195,63.4648,63.4195,63.4376,26465.0
2017-10-12 11:10:00,70.08,70.09,70.03,70.05,14022.0,63.4376,63.4467,63.3924,63.4105,14022.0
2017-10-12 11:15:00,70.05,70.17,70.03,70.15,33471.0,63.4105,63.5191,63.3924,63.501,33471.0
2017-10-12 11:20:00,70.15,70.17,70.13,70.15,19511.0,63.501,63.5191,63.4829,63.501,19511.0
2017-10-12 11:25:00,70.15,70.2,70.15,70.18,14376.0,63.501,63.5463,63.501,63.5281,14376.0
2017-10-12 11:30:00,70.18,70.2,70.16,70.2,14819.0,63.5281,63.5463,63.51,63.5463,14819.0
2017-10-12 11:35:00,70.2,70.2,70.05,70.09,37210.0,63.5463,63.5463,63.4105,63.4467,37210.0
2017-10-12 11:40:00,70.08,70.14,70.07,70.14,17500.0,63.4376,63.4919,63.4286,63.4919,17500.0
2017-10-12 11:45:00,70.13,70.15,70.11,70.15,14246.0,63.4829,63.501,63.4648,63.501,14246.0
2017-10-12 11:50:00,70.16,70.16,70.12,70.13,14307.0,63.51,63.51,63.4738,63.4829,14307.0
2017-10-12 11:55:00,70.13,70.13,70.08,70.12,12692.0,63.4829,63.4829,63.4376,63.4738,12692.0
2017-10-12 12:00:00,70.12,70.13,70.06,70.06,14889.0,63.4738,63.4829,63.4195,63.4195,14889.0
2017-10-12 12:05:00,70.05,70.14,70.05,70.14,9719.0,63.4105,63.4919,63.4105,63.4919,9719.0
2017-10-12 12:10:00,70.14,70.21,70.12,70.21,15427.0,63.4919,63.5553,63.4738,63.5553,15427.0
2017-10-12 12:15:00,70.2,70.27,70.19,70.26,12614.0,63.5463,63.6096,63.5372,63.6006,12614.0
2017-10-12 12:20:00,70.26,70.28,70.24,70.24,4600.0,63.6006,63.6187,63.5825,63.5825,4600.0
2017-10-12 12:25:00,70.26,70.29,70.25,70.27,5184.0,63.6006,63.6277,63.5915,63.6096,5184.0
2017-10-12 12:30:00,70.27,70.27,70.23,70.25,5483.0,63.6096,63.6096,63.5734,63.5915,5483.0
2017-10-12 12:35:00,70.25,70.26,70.23,70.25,5021.0,63.5915,63.6006,63.5734,63.5915,5021.0
2017-10-12 12:40:00,70.24,70.25,70.23,70.24,4401.0,63.5825,63.5915,63.5734,63.5825,4401.0
2017-10-12 12:45:00,70.23,70.25,70.21,70.21,7129.0,63.5734,63.5915,63.5553,63.5553,7129.0
2017-10-12 12:50:00,70.22,70.23,70.19,70.19,7497.0,63.5644,63.5734,63.5372,63.5372,7497.0
2017-10-12 12:55:00,70.19,70.26,70.19,70.24,6741.0,63.5372,63.6006,63.5372,63.5825,6741.0
2017-10-12 13:00:00,70.24,70.26,70.24,70.25,3009.0,63.5825,63.6006,63.5825,63.5915,3009.0
2017-10-12 13:05:00,70.25,70.26,70.24,70.26,2700.0,63.5915,63.6006,63.5825,63.6006,2700.0
2017-10-12 13:10:00,70.26,70.3,70.26,70.29,7482.0,63.6006,63.6368,63.6006,63.6277,7482.0
2017-10-12 13:15:00,70.3,70.33,70.3,70.31,7586.0,63.6368,63.6639,63.6368,63.6458,7586.0
2017-10-12 13:20:00,70.31,70.33,70.26,70.27,40559.0,63.6458,63.6639,63.6006,63.6096,40559.0
2017-10-12 13:25:00,70.25,70.27,70.25,70.27,2900.0,63.5915,63.6096,63.5915,63.6096,2900.0
2017-10-12 13:30:00,70.27,70.27,70.21,70.21,15661.0,63.6096,63.6096,63.5553,63.5553,15661.0
2017-10-12 13:35:00,70.2,70.22,70.2,70.2,20311.0,63.5463,63.5644,63.5463,63.5463,20311.0
2017-10-12 13:40:00,70.2,70.22,70.2,70.22,14950.0,63.5463,63.5644,63.5463,63.5644,14950.0
2017-10-12 13:45:00,70.22,70.24,70.2,70.24,8057.0,63.5644,63.5825,63.5463,63.5825,8057.0
2017-10-12 13:50:00,70.23,70.25,70.21,70.24,7724.0,63.5734,63.5915,63.5553,63.5825,7724.0
2017-10-12 13:55:00,70.25,70.29,70.23,70.28,3983.0,63.5915,63.6277,63.5734,63.6187,3983.0
2017-10-12 14:00:00,70.28,70.29,70.27,70.28,9950.0,63.6187,63.6277,63.6096,63.6187,9950.0
2017-10-12 14:05:00,70.28,70.28,70.26,70.27,5370.0,63.6187,63.6187,63.6006,63.6096,5370.0
2017-10-12 14:10:00,70.27,70.27,70.24,70.26,12600.0,63.6096,63.6096,63.5825,63.6006,12600.0
2017-10-12 14:15:00,70.27,70.27,70.25,70.26,6382.0,63.6096,63.6096,63.5915,63.6006,6382.0
2017-10-12 14:20:00,70.25,70.27,70.25,70.25,2925.0,63.5915,63.6096,63.5915,63.5915,2925.0
2017-10-12 14:25:00,70.26,70.27,70.25,70.27,8330.0,63.6006,63.6096,63.5915,63.6096,8330.0
2017-10-12 14:30:00,70.27,70.28,70.26,70.28,4925.0,63.6096,63.6187,63.6006,63.6187,4925.0
2017-10-12 14:35:00,70.27,70.29,70.25,70.25,10917.0,63.6096,63.6277,63.5915,63.5915,10917.0
2017-10-12 14:40:00,70.26,70.26,70.25,70.26,11882.0,63.6006,63.6006,63.5915,63.6006,11882.0
2017-10-12 14:45:00,70.26,70.26,70.21,70.21,7223.0,63.6006,63.6006,63.5553,63.5553,7223.0
2017-10-12 14:50:00,70.2,70.2,70.14,70.14,14021.0,63.5463,63.5463,63.4919,63.4919,14021.0
2017-10-12 14:55:00,70.15,70.15,70.11,70.14,8694.0,63.501,63.501,63.4648,63.4919,8694.0
2017-10-12 15:00:00,70.14,70.16,70.14,70.15,12494.0,63.4919,63.51,63.4919,63.501,12494.0
2017-10-12 15:05:00,70.15,70.16,70.14,70.15,5620.0,63.501,63.51,63.4919,63.501,5620.0
2017-10-12 15:10:00,70.16,70.19,70.15,70.18,18301.0,63.51,63.5372,63.501,63.5281,18301.0
2017-10-12 15:15:00,70.17,70.18,70.15,70.16,12881.0,63.5191,63.5281,63.501,63.51,12881.0
2017-10-12 15:20:00,70.16,70.18,70.16,70.17,12677.0,63.51,63.5281,63.51,63.5191,12677.0
2017-10-12 15:25:00,70.17,70.19,70.14,70.16,20103.0,63.5191,63.5372,63.4919,63.51,20103.0
2017-10-12 15:30:00,70.16,70.16,70.13,70.15,17243.0,63.51,63.51,63.4829,63.501,17243.0
2017-10-12 15:35:00,70.15,70.16,70.12,70.12,20888.0,63.501,63.51,63.4738,63.4738,20888.0
2017-10-12 15:40:00,70.13,70.13,69.98,69.99,56468.0,63.4829,63.4829,63.3471,63.3562,56468.0
2017-10-12 15:45:00,69.99,70.0,69.99,69.99,22192.0,63.3562,63.3652,63.3562,63.3562,22192.0
2017-10-12 15:50:00,70.0,70.0,69.94,69.94,58821.0,63.3652,63.3652,63.3109,63.3109,58821.0
2017-10-12 15:55:00,69.94,69.95,69.89,69.91,188467.0,63.3109,63.3199,63.2656,63.2837,188467.0
2017-10-13 09:30:00,69.92,70.05,69.77,69.81,17087.0,63.2928,63.4105,63.157,63.1932,17087.0
2017-10-13 09:35:00,69.85,69.9,69.76,69.76,9276.0,63.2294,63.2747,63.148,63.148,9276.0
2017-10-13 09:40:00,69.79,69.82,69.64,69.64,9220.0,63.1751,63.2023,63.0393,63.0393,9220.0
2017-10-13 09:45:00,69.66,69.71,69.59,69.68,11371.0,63.0574,63.1027,62.9941,63.0755,11371.0
2017-10-13 09:50:00,69.71,69.78,69.69,69.75,14175.0,63.1027,63.1661,63.0846,63.1389,14175.0
2017-10-13 09:55:00,69.73,69.76,69.58,69.58,9956.0,63.1208,63.148,62.985,62.985,9956.0
2017-10-13 10:00:00,69.59,69.65,69.59,69.64,15679.0,62.9941,63.0484,62.9941,63.0393,15679.0
2017-10-13 10:05:00,69.65,69.74,69.64,69.69,19763.0,63.0484,63.1299,63.0393,63.0846,19763.0
2017-10-13 10:10:00,69.7,69.7,69.59,69.59,15403.0,63.0936,63.0936,62.9941,62.9941,15403.0
2017-10-13 10:15:00,69.59,69.63,69.56,69.58,20164.0,62.9941,63.0303,62.9669,62.985,20164.0
2017-10-13 10:20:00,69.58,69.6,69.51,69.51,19256.0,62.985,63.0031,62.9217,62.9217,19256.0
2017-10-13 10:25:00,69.51,69.54,69.49,69.52,22741.0,62.9217,62.9488,62.9035,62.9307,22741.0
2017-10-13 10:30:00,69.53,69.57,69.48,69.5,30435.0,62.9398,62.976,62.8945,62.9126,30435.0
2017-10-13 10:35:00,69.51,69.61,69.5,69.56,20815.0,62.9217,63.0122,62.9126,62.9669,20815.0
2017-10-13 10:40:00,69.57,69.66,69.57,69.6,26859.0,62.976,63.0574,62.976,63.0031,26859.0
2017-10-13 10:45:00,69.61,69.62,69.56,69.59,12614.0,63.0122,63.0212,62.9669,62.9941,12614.0
2017-10-13 10:50:00,69.59,69.59,69.5,69.54,15517.0,62.9941,62.9941,62.9126,62.9488,15517.0
2017-10-13 10:55:00,69.54,69.55,69.53,69.54,15944.0,62.9488,62.9579,62.9398,62.9488,15944.0
2017-10-13 11:00:00,69.54,69.55,69.48,69.49,16439.0,62.9488,62.9579,62.8945,62.9035,16439.0
2017-10-13 11:05:00,69.5,69.5,69.42,69.43,21615.0,62.9126,62.9126,62.8402,62.8492,21615.0
2017-10-13 11:10:00,69.44,69.45,69.34,69.34,22898.0,62.8583,62.8673,62.7678,62.7678,22898.0
2017-10-13 11:15:00,69.34,69.44,69.34,69.42,16188.0,62.7678,62.8583,62.7678,62.8402,16188.0
2017-10-13 11:20:00,69.42,69.43,69.38,69.39,11558.0,62.8402,62.8492,62.804,62.813,11558.0
2017-10-13 11:25:00,69.4,69.41,69.38,69.38,12095.0,62.8221,62.8311,62.804,62.804,12095.0
2017-10-13 11:30:00,69.39,69.42,69.36,69.36,12386.0,62.813,62.8402,62.7859,62.7859,12386.0
2017-10-13 11:35:00,69.37,69.38,69.35,69.35,12717.0,62.7949,62.804,62.7768,62.7768,12717.0
2017-10-13 11:40:00,69.35,69.38,69.34,69.35,9960.0,62.7768,62.804,62.7678,62.7768,9960.0
2017-10-13 11:45:00,69.36,69.37,69.34,69.34,5332.0,62.7859,62.7949,62.7678,62.7678,5332.0
2017-10-13 11:50:00,69.34,69.35,69.31,69.32,12514.0,62.7678,62.7768,62.7406,62.7497,12514.0
2017-10-13 11:55:00,69.33,69.34,69.31,69.33,13025.0,62.7587,62.7678,62.7406,62.7587,13025.0
2017-10-13 12:00:00,69.34,69.4,69.33,69.4,25083.0,62.7678,62.8221,62.7587,62.8221,25083.0
2017-10-13 12:05:00,69.41,69.52,69.41,69.52,13604.0,62.8311,62.9307,62.8311,62.9307,13604.0
2017-10-13 12:10:00,69.52,69.57,69.52,69.54,8363.0,62.9307,62.976,62.9307,62.9488,8363.0
2017-10-13 12:15:00,69.54,69.58,69.54,69.56,11277.0,62.9488,62.985,62.9488,62.9669,11277.0
2017-10-13 12:20:00,69.55,69.58,69.55,69.57,7592.0,62.9579,62.985,62.9579,62.976,7592.0
2017-10-13 12:25:00,69.58,69.65,69.58,69.62,10286.0,62.985,63.0484,62.985,63.0212,10286.0
2017-10-13 12:30:00,69.61,69.63,69.59,69.62,7136.0,63.0122,63.0303,62.9941,63.0212,7136.0
2017-10-13 12:35:00,69.62,69.67,69.61,69.67,8407.0,63.0212,63.0665,63.0122,63.0665,8407.0
2017-10-13 12:40:00,69.66,69.66,69.62,69.64,8803.0,63.0574,63.0574,63.0212,63.0393,8803.0
2017-10-13 12:45:00,69.65,69.65,69.64,69.65,5136.0,63.0484,63.0484,63.0393,63.0484,5136.0
2017-10-13 12:50:00,69.65,69.67,69.6,69.6,17781.0,63.0484,63.0665,63.0031,63.0031,17781.0
2017-10-13 12:55:00,69.59,69.59,69.47,69.47,18243.0,62.9941,62.9941,62.8854,62.8854,18243.0
2017-10-13 13:00:00,69.48,69.55,69.48,69.52,21603.0,62.8945,62.9579,62.8945,62.9307,21603.0
2017-10-13 13:05:00,69.53,69.58,69.5,69.5,22089.0,62.9398,62.985,62.9126,62.9126,22089.0
2017-10-13 13:10:00,69.51,69.55,69.51,69.55,7230.0,62.9217,62.9579,62.9217,62.9579,7230.0
2017-10-13 13:15:00,69.56,69.56,69.51,69.53,11187.0,62.9669,62.9669,62.9217,62.9398,11187.0
2017-10-13 13:20:00,69.54,69.54,69.49,69.53,11869.0,62.9488,62.9488,62.9035,62.9398,11869.0
2017-10-13 13:25:00,69.53,69.55,69.51,69.53,9456.0,62.9398,62.9579,62.9217,62.9398,9456.0
2017-10-13 13:30:00,69.53,69.54,69.49,69.51,12600.0,62.9398,62.9488,62.9035,62.9217,12600.0
2017-10-13 13:35:00,69.52,69.52,69.49,69.49,10072.0,62.9307,62.9307,62.9035,62.9035,10072.0
2017-10-13 13:40:00,69.49,69.51,69.48,69.48,5580.0,62.9035,62.9217,62.8945,62.8945,5580.0
2017-10-13 13:45:00,69.48,69.52,69.47,69.48,13382.0,62.8945,62.9307,62.8854,62.8945,13382.0
2017-10-13 13:50:00,69.48,69.49,69.45,69.45,13530.0,62.8945,62.9035,62.8673,62.8673,13530.0
2017-10-13 13:55:00,69.45,69.45,69.41,69.41,6056.0,62.8673,62.8673,62.8311,62.8311,6056.0
2017-10-13 14:00:00,69.41,69.44,69.37,69.42,25958.0,62.8311,62.8583,62.7949,62.8402,25958.0
2017-10-13 14:05:00,69.43,69.54,69.43,69.51,13374.0,62.8492,62.9488,62.8492,62.9217,13374.0
2017-10-13 14:10:00,69.52,69.53,69.48,69.49,20952.0,62.9307,62.9398,62.8945,62.9035,20952.0
2017-10-13 14:15:00,69.49,69.49,69.45,69.46,13539.0,62.9035,62.9035,62.8673,62.8764,13539.0
2017-10-13 14:20:00,69.45,69.49,69.44,69.45,8175.0,62.8673,62.9035,62.8583,62.8673,8175.0
2017-10-13 14:25:00,69.44,69.48,69.42,69.43,8289.0,62.8583,62.8945,62.8402,62.8492,8289.0
2017-10-13 14:30:00,69.44,69.51,69.41,69.44,28814.0,62.8583,62.9217,62.8311,62.8583,28814.0
2017-10-13 14:35:00,69.42,69.44,69.4,69.43,16680.0,62.8402,62.8583,62.8221,62.8492,16680.0
2017-10-13 14:40:00,69.43,69.43,69.39,69.42,20396.0,62.8492,62.8492,62.813,62.8402,20396.0
2017-10-13 14:45:00,69.42,69.42,69.39,69.41,11324.0,62.8402,62.8402,62.813,62.8311,11324.0
2017-10-13 14:50:00,69.42,69.48,69.41,69.48,12152.0,62.8402,62.8945,62.8311,62.8945,12152.0
2017-10-13 14:55:00,69.48,69.5,69.48,69.49,13896.0,62.8945,62.9126,62.8945,62.9035,13896.0
2017-10-13 15:00:00,69.48,69.49,69.41,69.45,18056.0,62.8945,62.9035,62.8311,62.8673,18056.0
2017-10-13 15:05:00,69.45,69.52,69.44,69.52,18257.0,62.8673,62.9307,62.8583,62.9307,18257.0
2017-10-13 15:10:00,69.51,69.51,69.47,69.5,12420.0,62.9217,62.9217,62.8854,62.9126,12420.0
2017-10-13 15:15:00,69.5,69.52,69.49,69.52,10201.0,62.9126,62.9307,62.9035,62.9307,10201.0
2017-10-13 15:20:00,69.53,69.55,69.52,69.52,11730.0,62.9398,62.9579,62.9307,62.9307,11730.0
2017-10-13 15:25:00,69.53,69.58,69.52,69.57,19958.0,62.9398,62.985,62.9307,62.976,19958.0
2017-10-13 15:30:00,69.56,69.57,69.45,69.45,20488.0,62.9669,62.976,62.8673,62.8673,20488.0
2017-10-13 15:35:00,69.46,69.49,69.44,69.45,33646.0,62.8764,62.9035,62.8583,62.8673,33646.0
2017-10-13 15:40:00,69.45,69.45,69.36,69.39,51749.0,62.8673,62.8673,62.7859,62.813,51749.0
2017-10-13 15:45:00,69.4,69.44,69.38,69.42,40803.0,62.8221,62.8583,62.804,62.8402,40803.0
2017-10-13 15:50:00,69.42,69.43,69.4,69.42,71738.0,62.8402,62.8492,62.8221,62.8402,71738.0
2017-10-13 15:55:00,69.42,69.42,69.34,69.42,152311.0,62.8402,62.8402,62.7678,62.8402,152311.0
2017-10-16 09:30:00,69.41,69.46,69.15,69.24,43168.0,62.8311,62.8764,62.5958,62.6772,43168.0
2017-10-16 09:35:00,69.2,69.3,69.15,69.28,17959.0,62.641,62.7316,62.5958,62.7135,17959.0
2017-10-16 09:40:00,69.25,69.28,69.14,69.15,11955.0,62.6863,62.7135,62.5867,62.5958,11955.0
2017-10-16 09:45:00,69.12,69.17,69.05,69.08,21672.0,62.5686,62.6139,62.5053,62.5324,21672.0
2017-10-16 09:50:00,69.07,69.1,69.04,69.07,30575.0,62.5234,62.5505,62.4962,62.5234,30575.0
2017-10-16 09:55:00,69.05,69.08,68.91,68.92,25088.0,62.5053,62.5324,62.3785,62.3876,25088.0
2017-10-16 10:00:00,68.91,68.91,68.69,68.74,45330.0,62.3785,62.3785,62.1794,62.2246,45330.0
2017-10-16 10:05:00,68.75,68.81,68.63,68.81,37734.0,62.2337,62.288,62.1251,62.288,37734.0
2017-10-16 10:10:00,68.88,69.04,68.87,68.98,20423.0,62.3514,62.4962,62.3423,62.4419,20423.0
2017-10-16 10:15:00,69.0,69.03,68.93,69.0,9728.0,62.46,62.4871,62.3966,62.46,9728.0
2017-10-16 10:20:00,69.0,69.05,68.99,69.03,7511.0,62.46,62.5053,62.4509,62.4871,7511.0
2017-10-16 10:25:00,69.02,69.04,68.94,68.94,12560.0,62.4781,62.4962,62.4057,62.4057,12560.0
2017-10-16 10:30:00,68.94,68.98,68.9,68.94,8173.0,62.4057,62.4419,62.3695,62.4057,8173.0
2017-10-16 10:35:00,68.94,69.02,68.94,69.02,6669.0,62.4057,62.4781,62.4057,62.4781,6669.0
2017-10-16 10:40:00,69.03,69.04,68.98,68.98,22752.0,62.4871,62.4962,62.4419,62.4419,22752.0
2017-10-16 10:45:00,68.97,69.03,68.95,69.03,14596.0,62.4328,62.4871,62.4147,62.4871,14596.0
2017-10-16 10:50:00,69.03,69.06,68.95,68.98,15534.0,62.4871,62.5143,62.4147,62.4419,15534.0
2017-10-16 10:55:00,68.98,68.99,68.96,68.98,5713.0,62.4419,62.4509,62.4238,62.4419,5713.0
2017-10-16 11:00:00,68.99,69.01,68.95,68.95,11012.0,62.4509,62.469,62.4147,62.4147,11012.0
2017-10-16 11:05:00,68.95,68.99,68.95,68.96,13642.0,62.4147,62.4509,62.4147,62.4238,13642.0
2017-10-16 11:10:00,68.97,69.02,68.96,69.0,19244.0,62.4328,62.4781,62.4238,62.46,19244.0
2017-10-16 11:15:00,69.0,69.01,68.96,69.0,51736.0,62.46,62.469,62.4238,62.46,51736.0
2017-10-16 11:20:00,69.01,69.01,68.99,69.0,13106.0,62.469,62.469,62.4509,62.46,13106.0
2017-10-16 11:25:00,69.0,69.02,68.94,68.95,29793.0,62.46,62.4781,62.4057,62.4147,29793.0
2017-10-16 11:30:00,68.99,69.04,68.96,69.01,24697.0,62.4509,62.4962,62.4238,62.469,24697.0
2017-10-16 11:35:00,69.02,69.02,68.98,69.0,15257.0,62.4781,62.4781,62.4419,62.46,15257.0
2017-10-16 11:40:00,69.0,69.01,68.99,69.0,29918.0,62.46,62.469,62.4509,62.46,29918.0
2017-10-16 11:45:00,69.01,69.01,68.98,69.0,23978.0,62.469,62.469,62.4419,62.46,23978.0
2017-10-16 11:50:00,69.0,69.0,68.96,68.98,17296.0,62.46,62.46,62.4238,62.4419,17296.0
2017-10-16 11:55:00,68.99,68.99,68.86,68.89,16547.0,62.4509,62.4509,62.3333,62.3604,16547.0
2017-10-16 12:00:00,68.9,68.93,68.87,68.92,12364.0,62.3695,62.3966,62.3423,62.3876,12364.0
2017-10-16 12:05:00,68.92,68.92,68.79,68.79,25047.0,62.3876,62.3876,62.2699,62.2699,25047.0
2017-10-16 12:10:00,68.8,68.81,68.75,68.75,22508.0,62.2789,62.288,62.2337,62.2337,22508.0
2017-10-16 12:15:00,68.75,68.76,68.7,68.76,25577.0,62.2337,62.2427,62.1884,62.2427,25577.0
2017-10-16 12:20:00,68.76,68.77,68.7,68.75,24713.0,62.2427,62.2518,62.1884,62.2337,24713.0
2017-10-16 12:25:00,68.74,68.76,68.69,68.72,24599.0,62.2246,62.2427,62.1794,62.2065,24599.0
2017-10-16 12:30:00,68.73,68.74,68.68,68.7,116164.0,62.2156,62.2246,62.1703,62.1884,116164.0
2017-10-16 12:35:00,68.7,68.72,68.65,68.67,59525.0,62.1884,62.2065,62.1432,62.1613,59525.0
2017-10-16 12:40:00,68.67,68.7,68.65,68.68,23902.0,62.1613,62.1884,62.1432,62.1703,23902.0
2017-10-16 12:45:00,68.67,68.7,68.65,68.69,22977.0,62.1613,62.1884,62.1432,62.1794,22977.0
2017-10-16 12:50:00,68.69,68.7,68.64,68.66,48819.0,62.1794,62.1884,62.1341,62.1522,48819.0
2017-10-16 12:55:00,68.64,68.69,68.62,68.69,22125.0,62.1341,62.1794,62.116,62.1794,22125.0
2017-10-16 13:00:00,68.69,68.81,68.69,68.73,81363.0,62.1794,62.288,62.1794,62.2156,81363.0
2017-10-16 13:05:00,68.73,68.75,68.67,68.73,29674.0,62.2156,62.2337,62.1613,62.2156,29674.0
2017-10-16 13:10:00,68.73,68.75,68.67,68.73,44927.0,62.2156,62.2337,62.1613,62.2156,44927.0
2017-10-16 13:15:00,68.73,68.74,68.71,68.72,36005.0,62.2156,62.2246,62.1975,62.2065,36005.0
2017-10-16 13:20:00,68.72,68.77,68.68,68.77,29144.0,62.2065,62.2518,62.1703,62.2518,29144.0
2017-10-16 13:25:00,68.76,68.82,68.74,68.77,31423.0,62.2427,62.2971,62.2246,62.2518,31423.0
2017-10-16 13:30:00,68.78,68.92,68.78,68.8,37205.0,62.2608,62.3876,62.2608,62.2789,37205.0
2017-10-16 13:35:00,68.79,68.82,68.73,68.78,17849.0,62.2699,62.2971,62.2156,62.2608,17849.0
2017-10-16 13:40:00,68.78,68.79,68.74,68.75,23337.0,62.2608,62.2699,62.2246,62.2337,23337.0
2017-10-16 13:45:00,68.75,68.75,68.67,68.69,29778.0,62.2337,62.2337,62.1613,62.1794,29778.0
2017-10-16 13:50:00,68.69,68.73,68.64,68.67,28666.0,62.1794,62.2156,62.1341,62.1613,28666.0
2017-10-16 13:55:00,68.67,68.67,68.49,68.56,80549.0,62.1613,62.1613,61.9983,62.0617,80549.0
2017-10-16 14:00:00,68.56,68.6,68.48,68.52,99632.0,62.0617,62.0979,61.9893,62.0255,99632.0
2017-10-16 14:05:00,68.53,68.55,68.49,68.51,23985.0,62.0345,62.0526,61.9983,62.0164,23985.0
2017-10-16 14:10:00,68.51,68.55,68.5,68.55,25158.0,62.0164,62.0526,62.0074,62.0526,25158.0
2017-10-16 14:15:00,68.55,68.61,68.51,68.6,32837.0,62.0526,62.107,62.0164,62.0979,32837.0
2017-10-16 14:20:00,68.6,68.62,68.52,68.54,43891.0,62.0979,62.116,62.0255,62.0436,43891.0
2017-10-16 14:25:00,68.53,68.55,68.51,68.53,33988.0,62.0345,62.0526,62.0164,62.0345,33988.0
2017-10-16 14:30:00,68.54,68.55,68.5,68.51,35592.0,62.0436,62.0526,62.0074,62.0164,35592.0
2017-10-16 14:35:00,68.51,68.56,68.51,68.55,72553.0,62.0164,62.0617,62.0164,62.0526,72553.0
2017-10-16 14:40:00,68.55,68.55,68.47,68.49,48943.0,62.0526,62.0526,61.9802,61.9983,48943.0
2017-10-16 14:45:00,68.51,68.54,68.47,68.54,30902.0,62.0164,62.0436,61.9802,62.0436,30902.0
2017-10-16 14:50:00,68.53,68.54,68.45,68.47,33362.0,62.0345,62.0436,61.9621,61.9802,33362.0
2017-10-16 14:55:00,68.47,68.52,68.46,68.51,21232.0,61.9802,62.0255,61.9712,62.0164,21232.0
2017-10-16 15:00:00,68.52,68.52,68.38,68.41,107133.0,62.0255,62.0255,61.8988,61.9259,107133.0
2017-10-16 15:05:00,68.42,68.42,68.36,68.36,81561.0,61.935,61.935,61.8807,61.8807,81561.0
2017-10-16 15:10:00,68.37,68.59,68.32,68.54,167889.0,61.8897,62.0889,61.8444,62.0436,167889.0
2017-10-16 15:15:00,68.55,68.55,68.49,68.53,42351.0,62.0526,62.0526,61.9983,62.0345,42351.0
2017-10-16 15:20:00,68.53,68.53,68.44,68.51,39580.0,62.0345,62.0345,61.9531,62.0164,39580.0
2017-10-16 15:25:00,68.5,68.53,68.49,68.51,35189.0,62.0074,62.0345,61.9983,62.0164,35189.0
2017-10-16 15:30:00,68.52,68.52,68.47,68.5,55391.0,62.0255,62.0255,61.9802,62.0074,55391.0
2017-10-16 15:35:00,68.5,68.52,68.44,68.44,65758.0,62.0074,62.0255,61.9531,61.9531,65758.0
2017-10-16 15:40:00,68.44,68.51,68.43,68.46,117027.0,61.9531,62.0164,61.944,61.9712,117027.0
2017-10-16 15:45:00,68.46,68.49,68.38,68.4,211967.0,61.9712,61.9983,61.8988,61.9169,211967.0
2017-10-16 15:50:00,68.39,68.41,68.38,68.39,140767.0,61.9078,61.9259,61.8988,61.9078,140767.0
2017-10-16 15:55:00,68.4,68.41,68.37,68.39,257080.0,61.9169,61.9259,61.8897,61.9078,257080.0
2017-10-17 09:30:00,68.6,68.63,68.46,68.5,55327.0,62.0979,62.1251,61.9712,62.0074,55327.0
2017-10-17 09:35:00,68.53,68.53,68.21,68.35,22977.0,62.0345,62.0345,61.7449,61.8716,22977.0
2017-10-17 09:40:00,68.31,68.35,68.25,68.33,41179.0,61.8354,61.8716,61.7811,61.8535,41179.0
2017-10-17 09:45:00,68.33,68.4,68.31,68.35,216982.0,61.8535,61.9169,61.8354,61.8716,216982.0
2017-10-17 09:50:00,68.35,68.57,68.35,68.44,111807.0,61.8716,62.0707,61.8716,61.9531,111807.0
2017-10-17 09:55:00,68.47,68.5,68.44,68.48,127408.0,61.9802,62.0074,61.9531,61.9893,127408.0
2017-10-17 10:00:00,68.48,68.48,68.4,68.43,45512.0,61.9893,61.9893,61.9169,61.944,45512.0
2017-10-17 10:05:00,68.42,68.51,68.41,68.46,92529.0,61.935,62.0164,61.9259,61.9712,92529.0
2017-10-17 10:10:00,68.46,68.51,68.43,68.46,62589.0,61.9712,62.0164,61.944,61.9712,62589.0
2017-10-17 10:15:00,68.48,68.49,68.45,68.46,31444.0,61.9893,61.9983,61.9621,61.9712,31444.0
2017-10-17 10:20:00,68.46,68.5,68.45,68.47,32739.0,61.9712,62.0074,61.9621,61.9802,32739.0
2017-10-17 10:25:00,68.48,68.52,68.46,68.49,57963.0,61.9893,62.0255,61.9712,61.9983,57963.0
2017-10-17 10:30:00,68.51,68.51,68.47,68.5,41706.0,62.0164,62.0164,61.9802,62.0074,41706.0
2017-10-17 10:35:00,68.5,68.51,68.46,68.49,36872.0,62.0074,62.0164,61.9712,61.9983,36872.0
2017-10-17 10:40:00,68.49,68.5,68.39,68.44,32150.0,61.9983,62.0074,61.9078,61.9531,32150.0
2017-10-17 10:45:00,68.44,68.44,68.36,68.38,20317.0,61.9531,61.9531,61.8807,61.8988,20317.0
2017-10-17 10:50:00,68.38,68.42,68.35,68.4,30840.0,61.8988,61.935,61.8716,61.9169,30840.0
2017-10-17 10:55:00,68.41,68.41,68.37,68.39,17828.0,61.9259,61.9259,61.8897,61.9078,17828.0
2017-10-17 11:00:00,68.39,68.42,68.38,68.39,20971.0,61.9078,61.935,61.8988,61.9078,20971.0
2017-10-17 11:05:00,68.39,68.41,68.37,68.39,32919.0,61.9078,61.9259,61.8897,61.9078,32919.0
2017-10-17 11:10:00,68.39,68.41,68.39,68.41,40202.0,61.9078,61.9259,61.9078,61.9259,40202.0
2017-10-17 11:15:00,68.4,68.5,68.4,68.49,94159.0,61.9169,62.0074,61.9169,61.9983,94159.0
2017-10-17 11:20:00,68.49,68.5,68.45,68.48,80090.0,61.9983,62.0074,61.9621,61.9893,80090.0
2017-10-17 11:25:00,68.48,68.51,68.45,68.49,130539.0,61.9893,62.0164,61.9621,61.9983,130539.0
2017-10-17 11:30:00,68.49,68.5,68.47,68.48,79439.0,61.9983,62.0074,61.9802,61.9893,79439.0
2017-10-17 11:35:00,68.48,68.5,68.41,68.47,67728.0,61.9893,62.0074,61.9259,61.9802,67728.0
2017-10-17 11:40:00,68.47,68.47,68.45,68.45,29915.0,61.9802,61.9802,61.9621,61.9621,29915.0
2017-10-17 11:45:00,68.45,68.48,68.44,68.45,49775.0,61.9621,61.9893,61.9531,61.9621,49775.0
2017-10-17 11:50:00,68.46,68.46,68.41,68.44,34798.0,61.9712,61.9712,61.9259,61.9531,34798.0
2017-10-17 11:55:00,68.44,68.45,68.37,68.38,23869.0,61.9531,61.9621,61.8897,61.8988,23869.0
2017-10-17 12:00:00,68.38,68.4,68.34,68.37,29768.0,61.8988,61.9169,61.8625,61.8897,29768.0
2017-10-17 12:05:00,68.38,68.41,68.37,68.38,26665.0,61.8988,61.9259,61.8897,61.8988,26665.0
2017-10-17 12:10:00,68.39,68.41,68.39,68.41,21985.0,61.9078,61.9259,61.9078,61.9259,21985.0
2017-10-17 12:15:00,68.41,68.41,68.36,68.39,24196.0,61.9259,61.9259,61.8807,61.9078,24196.0
2017-10-17 12:20:00,68.4,68.4,68.33,68.34,38460.0,61.9169,61.9169,61.8535,61.8625,38460.0
2017-10-17 12:25:00,68.35,68.39,68.33,68.38,21743.0,61.8716,61.9078,61.8535,61.8988,21743.0
2017-10-17 12:30:00,68.38,68.39,68.36,68.37,17686.0,61.8988,61.9078,61.8807,61.8897,17686.0
2017-10-17 12:35:00,68.38,68.38,68.34,68.37,24566.0,61.8988,61.8988,61.8625,61.8897,24566.0
2017-10-17 12:40:00,68.37,68.38,68.36,68.37,12600.0,61.8897,61.8988,61.8807,61.8897,12600.0
2017-10-17 12:45:00,68.36,68.37,68.34,68.36,17704.0,61.8807,61.8897,61.8625,61.8807,17704.0
2017-10-17 12:50:00,68.36,68.36,68.35,68.36,13371.0,61.8807,61.8807,61.8716,61.8807,13371.0
2017-10-17 12:55:00,68.35,68.36,68.35,68.35,10513.0,61.8716,61.8807,61.8716,61.8716,10513.0
2017-10-17 13:00:00,68.36,68.36,68.35,68.35,14586.0,61.8807,61.8807,61.8716,61.8716,14586.0
2017-10-17 13:05:00,68.35,68.36,68.35,68.35,13339.0,61.8716,61.8807,61.8716,61.8716,13339.0
2017-10-17 13:10:00,68.35,68.36,68.32,68.32,30400.0,61.8716,61.8807,61.8444,61.8444,30400.0
2017-10-17 13:15:00,68.32,68.34,68.3,68.3,28267.0,61.8444,61.8625,61.8263,61.8263,28267.0
2017-10-17 13:20:00,68.31,68.33,68.29,68.31,32465.0,61.8354,61.8535,61.8173,61.8354,32465.0
2017-10-17 13:25:00,68.31,68.31,68.28,68.3,14185.0,61.8354,61.8354,61.8082,61.8263,14185.0
2017-10-17 13:30:00,68.29,68.31,68.26,68.31,15893.0,61.8173,61.8354,61.7901,61.8354,15893.0
2017-10-17 13:35:00,68.31,68.31,68.24,68.25,23677.0,61.8354,61.8354,61.772,61.7811,23677.0
2017-10-17 13:40:00,68.25,68.26,68.22,68.25,13969.0,61.7811,61.7901,61.7539,61.7811,13969.0
2017-10-17 13:45:00,68.26,68.26,68.22,68.25,17765.0,61.7901,61.7901,61.7539,61.7811,17765.0
2017-10-17 13:50:00,68.26,68.28,68.25,68.27,16853.0,61.7901,61.8082,61.7811,61.7992,16853.0
2017-10-17 13:55:00,68.28,68.28,68.23,68.26,20629.0,61.8082,61.8082,61.763,61.7901,20629.0
2017-10-17 14:00:00,68.26,68.26,68.17,68.18,31876.0,61.7901,61.7901,61.7087,61.7177,31876.0
2017-10-17 14:05:00,68.19,68.23,68.18,68.18,10935.0,61.7268,61.763,61.7177,61.7177,10935.0
2017-10-17 14:10:00,68.19,68.26,68.16,68.25,17524.0,61.7268,61.7901,61.6996,61.7811,17524.0
2017-10-17 14:15:00,68.26,68.3,68.25,68.3,25253.0,61.7901,61.8263,61.7811,61.8263,25253.0
2017-10-17 14:20:00,68.3,68.3,68.18,68.2,46831.0,61.8263,61.8263,61.7177,61.7358,46831.0
2017-10-17 14:25:00,68.2,68.24,68.19,68.23,20458.0,61.7358,61.772,61.7268,61.763,20458.0
2017-10-17 14:30:00,68.23,68.23,68.12,68.12,38579.0,61.763,61.763,61.6634,61.6634,38579.0
2017-10-17 14:35:00,68.12,68.12,68.06,68.11,38770.0,61.6634,61.6634,61.6091,61.6543,38770.0
2017-10-17 14:40:00,68.11,68.11,68.02,68.09,41053.0,61.6543,61.6543,61.5729,61.6362,41053.0
2017-10-17 14:45:00,68.1,68.12,68.05,68.06,36395.0,61.6453,61.6634,61.6,61.6091,36395.0
2017-10-17 14:50:00,68.06,68.12,68.04,68.12,31016.0,61.6091,61.6634,61.591,61.6634,31016.0
2017-10-17 14:55:00,68.12,68.13,68.07,68.13,33843.0,61.6634,61.6725,61.6181,61.6725,33843.0
2017-10-17 15:00:00,68.14,68.14,68.09,68.13,29258.0,61.6815,61.6815,61.6362,61.6725,29258.0
2017-10-17 15:05:00,68.13,68.15,68.11,68.13,47496.0,61.6725,61.6906,61.6543,61.6725,47496.0
2017-10-17 15:10:00,68.13,68.15,68.09,68.15,49389.0,61.6725,61.6906,61.6362,61.6906,49389.0
2017-10-17 15:15:00,68.14,68.14,68.1,68.11,47197.0,61.6815,61.6815,61.6453,61.6543,47197.0
2017-10-17 15:20:00,68.11,68.11,68.03,68.04,57216.0,61.6543,61.6543,61.5819,61.591,57216.0
2017-10-17 15:25:00,68.04,68.07,68.03,68.06,58008.0,61.591,61.6181,61.5819,61.6091,58008.0
2017-10-17 15:30:00,68.06,68.06,67.98,67.99,124015.0,61.6091,61.6091,61.5367,61.5457,124015.0
2017-10-17 15:35:00,68.0,68.11,67.99,68.11,85486.0,61.5548,61.6543,61.5457,61.6543,85486.0
2017-10-17 15:40:00,68.11,68.14,68.1,68.12,91291.0,61.6543,61.6815,61.6453,61.6634,91291.0
2017-10-17 15:45:00,68.11,68.12,68.06,68.1,144016.0,61.6543,61.6634,61.6091,61.6453,144016.0
2017-10-17 15:50:00,68.1,68.14,68.08,68.1,165464.0,61.6453,61.6815,61.6272,61.6453,165464.0
2017-10-17 15:55:00,68.11,68.2,68.1,68.18,296757.0,61.6543,61.7358,61.6453,61.7177,296757.0
2017-10-18 09:30:00,68.39,68.64,68.39,68.57,56036.0,61.9078,62.1341,61.9078,62.0707,56036.0
2017-10-18 09:35:00,68.53,68.54,68.35,68.44,12506.0,62.0345,62.0436,61.8716,61.9531,12506.0
2017-10-18 09:40:00,68.41,68.42,68.22,68.26,15537.0,61.9259,61.935,61.7539,61.7901,15537.0
2017-10-18 09:45:00,68.29,68.29,68.16,68.26,17986.0,61.8173,61.8173,61.6996,61.7901,17986.0
2017-10-18 09:50:00,68.29,68.37,68.28,68.29,12128.0,61.8173,61.8897,61.8082,61.8173,12128.0
2017-10-18 09:55:00,68.31,68.34,68.24,68.29,8862.0,61.8354,61.8625,61.772,61.8173,8862.0
2017-10-18 10:00:00,68.3,68.35,68.22,68.26,26640.0,61.8263,61.8716,61.7539,61.7901,26640.0
2017-10-18 10:05:00,68.3,68.3,68.14,68.14,12605.0,61.8263,61.8263,61.6815,61.6815,12605.0
2017-10-18 10:10:00,68.14,68.28,68.14,68.24,9946.0,61.6815,61.8082,61.6815,61.772,9946.0
2017-10-18 10:15:00,68.24,68.34,68.24,68.26,19009.0,61.772,61.8625,61.772,61.7901,19009.0
2017-10-18 10:20:00,68.25,68.27,68.24,68.27,10424.0,61.7811,61.7992,61.772,61.7992,10424.0
2017-10-18 10:25:00,68.28,68.35,68.27,68.32,34632.0,61.8082,61.8716,61.7992,61.8444,34632.0
2017-10-18 10:30:00,68.31,68.33,68.29,68.31,22052.0,61.8354,61.8535,61.8173,61.8354,22052.0
2017-10-18 10:35:00,68.32,68.34,68.28,68.28,30346.0,61.8444,61.8625,61.8082,61.8082,30346.0
2017-10-18 10:40:00,68.28,68.35,68.27,68.34,25684.0,61.8082,61.8716,61.7992,61.8625,25684.0
2017-10-18 10:45:00,68.35,68.64,68.35,68.61,25943.0,61.8716,62.1341,61.8716,62.107,25943.0
2017-10-18 10:50:00,68.61,68.65,68.57,68.62,27261.0,62.107,62.1432,62.0707,62.116,27261.0
2017-10-18 10:55:00,68.61,68.62,68.44,68.47,38479.0,62.107,62.116,61.9531,61.9802,38479.0
2017-10-18 11:00:00,68.52,68.56,68.48,68.49,16382.0,62.0255,62.0617,61.9893,61.9983,16382.0
2017-10-18 11:05:00,68.48,68.58,68.47,68.58,12694.0,61.9893,62.0798,61.9802,62.0798,12694.0
2017-10-18 11:10:00,68.58,68.6,68.47,68.48,22684.0,62.0798,62.0979,61.9802,61.9893,22684.0
2017-10-18 11:15:00,68.46,68.46,68.38,68.4,18805.0,61.9712,61.9712,61.8988,61.9169,18805.0
2017-10-18 11:20:00,68.41,68.44,68.33,68.35,15982.0,61.9259,61.9531,61.8535,61.8716,15982.0
2017-10-18 11:25:00,68.37,68.37,68.28,68.3,16725.0,61.8897,61.8897,61.8082,61.8263,16725.0
2017-10-18 11:30:00,68.3,68.31,68.26,68.29,15067.0,61.8263,61.8354,61.7901,61.8173,15067.0
2017-10-18 11:35:00,68.29,68.3,68.27,68.29,14100.0,61.8173,61.8263,61.7992,61.8173,14100.0
2017-10-18 11:40:00,68.28,68.3,68.23,68.25,16356.0,61.8082,61.8263,61.763,61.7811,16356.0
2017-10-18 11:45:00,68.25,68.29,68.25,68.28,12668.0,61.7811,61.8173,61.7811,61.8082,12668.0
2017-10-18 11:50:00,68.28,68.31,68.28,68.28,12075.0,61.8082,61.8354,61.8082,61.8082,12075.0
2017-10-18 11:55:00,68.29,68.3,68.28,68.3,11429.0,61.8173,61.8263,61.8082,61.8263,11429.0
2017-10-18 12:00:00,68.3,68.31,68.29,68.29,13613.0,61.8263,61.8354,61.8173,61.8173,13613.0
2017-10-18 12:05:00,68.29,68.32,68.29,68.3,11951.0,61.8173,61.8444,61.8173,61.8263,11951.0
2017-10-18 12:10:00,68.3,68.31,68.28,68.3,12992.0,61.8263,61.8354,61.8082,61.8263,12992.0
2017-10-18 12:15:00,68.3,68.3,68.23,68.23,14093.0,61.8263,61.8263,61.763,61.763,14093.0
2017-10-18 12:20:00,68.25,68.31,68.24,68.31,8546.0,61.7811,61.8354,61.772,61.8354,8546.0
2017-10-18 12:25:00,68.31,68.32,68.29,68.29,11685.0,61.8354,61.8444,61.8173,61.8173,11685.0
2017-10-18 12:30:00,68.29,68.34,68.28,68.29,17098.0,61.8173,61.8625,61.8082,61.8173,17098.0
2017-10-18 12:35:00,68.31,68.31,68.23,68.23,19133.0,61.8354,61.8354,61.763,61.763,19133.0
2017-10-18 12:40:00,68.22,68.26,68.13,68.14,20631.0,61.7539,61.7901,61.6725,61.6815,20631.0
2017-10-18 12:45:00,68.15,68.18,68.14,68.17,12657.0,61.6906,61.7177,61.6815,61.7087,12657.0
2017-10-18 12:50:00,68.17,68.18,68.09,68.14,20534.0,61.7087,61.7177,61.6362,61.6815,20534.0
2017-10-18 12:55:00,68.13,68.18,68.12,68.16,11224.0,61.6725,61.7177,61.6634,61.6996,11224.0
2017-10-18 13:00:00,68.16,68.22,68.15,68.22,16189.0,61.6996,61.7539,61.6906,61.7539,16189.0
2017-10-18 13:05:00,68.22,68.25,68.19,68.2,22241.0,61.7539,61.7811,61.7268,61.7358,22241.0
2017-10-18 13:10:00,68.2,68.22,68.13,68.13,20796.0,61.7358,61.7539,61.6725,61.6725,20796.0
2017-10-18 13:15:00,68.13,68.16,68.12,68.12,15208.0,61.6725,61.6996,61.6634,61.6634,15208.0
2017-10-18 13:20:00,68.12,68.13,68.02,68.06,27101.0,61.6634,61.6725,61.5729,61.6091,27101.0
2017-10-18 13:25:00,68.06,68.07,68.03,68.04,19443.0,61.6091,61.6181,61.5819,61.591,19443.0
2017-10-18 13:30:00,68.04,68.04,68.01,68.03,14751.0,61.591,61.591,61.5638,61.5819,14751.0
2017-10-18 13:35:00,68.03,68.04,67.99,68.0,21529.0,61.5819,61.591,61.5457,61.5548,21529.0
2017-10-18 13:40:00,68.0,68.01,67.96,67.98,21494.0,61.5548,61.5638,61.5186,61.5367,21494.0
2017-10-18 13:45:00,67.97,68.03,67.96,68.03,65922.0,61.5276,61.5819,61.5186,61.5819,65922.0
2017-10-18 13:50:00,68.02,68.09,68.02,68.05,24056.0,61.5729,61.6362,61.5729,61.6,24056.0
2017-10-18 13:55:00,68.09,68.12,68.05,68.08,16121.0,61.6362,61.6634,61.6,61.6272,16121.0
2017-10-18 14:00:00,68.09,68.09,68.02,68.07,18903.0,61.6362,61.6362,61.5729,61.6181,18903.0
2017-10-18 14:05:00,68.07,68.12,68.06,68.12,10231.0,61.6181,61.6634,61.6091,61.6634,10231.0
2017-10-18 14:10:00,68.12,68.13,67.96,68.02,27186.0,61.6634,61.6725,61.5186,61.5729,27186.0
2017-10-18 14:15:00,68.02,68.06,68.01,68.06,4512.0,61.5729,61.6091,61.5638,61.6091,4512.0
2017-10-18 14:20:00,68.06,68.07,67.9,67.95,34575.0,61.6091,61.6181,61.4643,61.5095,34575.0
2017-10-18 14:25:00,67.94,67.96,67.93,67.96,9619.0,61.5005,61.5186,61.4914,61.5186,9619.0
2017-10-18 14:30:00,67.96,67.97,67.88,67.9,26821.0,61.5186,61.5276,61.4461,61.4643,26821.0
2017-10-18 14:35:00,67.9,67.94,67.89,67.94,9100.0,61.4643,61.5005,61.4552,61.5005,9100.0
2017-10-18 14:40:00,67.94,67.96,67.92,67.95,13548.0,61.5005,61.5186,61.4824,61.5095,13548.0
2017-10-18 14:45:00,67.95,67.96,67.9,67.92,18662.0,61.5095,61.5186,61.4643,61.4824,18662.0
2017-10-18 14:50:00,67.92,67.96,67.91,67.96,9443.0,61.4824,61.5186,61.4733,61.5186,9443.0
2017-10-18 14:55:00,67.96,67.96,67.92,67.95,18608.0,61.5186,61.5186,61.4824,61.5095,18608.0
2017-10-18 15:00:00,67.95,68.0,67.95,67.99,22715.0,61.5095,61.5548,61.5095,61.5457,22715.0
2017-10-18 15:05:00,67.99,68.01,67.97,68.0,23871.0,61.5457,61.5638,61.5276,61.5548,23871.0
2017-10-18 15:10:00,68.01,68.07,68.0,68.06,16776.0,61.5638,61.6181,61.5548,61.6091,16776.0
2017-10-18 15:15:00,68.07,68.11,68.06,68.1,20810.0,61.6181,61.6543,61.6091,61.6453,20810.0
2017-10-18 15:20:00,68.1,68.15,68.09,68.13,28957.0,61.6453,61.6906,61.6362,61.6725,28957.0
2017-10-18 15:25:00,68.14,68.2,68.14,68.19,17175.0,61.6815,61.7358,61.6815,61.7268,17175.0
2017-10-18 15:30:00,68.2,68.27,68.19,68.27,28069.0,61.7358,61.7992,61.7268,61.7992,28069.0
2017-10-18 15:35:00,68.27,68.3,68.26,68.3,26872.0,61.7992,61.8263,61.7901,61.8263,26872.0
2017-10-18 15:40:00,68.3,68.3,68.24,68.3,63706.0,61.8263,61.8263,61.772,61.8263,63706.0
2017-10-18 15:45:00,68.29,68.29,68.26,68.26,37585.0,61.8173,61.8173,61.7901,61.7901,37585.0
2017-10-18 15:50:00,68.26,68.27,68.24,68.26,103517.0,61.7901,61.7992,61.772,61.7901,103517.0
2017-10-18 15:55:00,68.26,68.26,68.17,68.2,170989.0,61.7901,61.7901,61.7087,61.7358,170989.0
2017-10-19 09:30:00,67.62,67.8,67.31,67.31,87541.0,61.2108,61.3737,60.9302,60.9302,87541.0
2017-10-19 09:35:00,67.32,67.39,67.05,67.05,58967.0,60.9392,61.0026,60.6948,60.6948,58967.0
2017-10-19 09:40:00,67.11,67.38,66.97,67.36,37603.0,60.7491,60.9935,60.6224,60.9754,37603.0
2017-10-19 09:45:00,67.31,67.62,67.31,67.51,108748.0,60.9302,61.2108,60.9302,61.1112,108748.0
2017-10-19 09:50:00,67.49,67.49,67.34,67.35,111109.0,61.0931,61.0931,60.9573,60.9664,111109.0
2017-10-19 09:55:00,67.36,67.42,67.31,67.4,81274.0,60.9754,61.0297,60.9302,61.0116,81274.0
2017-10-19 10:00:00,67.43,67.45,67.29,67.33,35244.0,61.0388,61.0569,60.9121,60.9483,35244.0
2017-10-19 10:05:00,67.36,67.36,67.16,67.18,28557.0,60.9754,60.9754,60.7944,60.8125,28557.0
2017-10-19 10:10:00,67.19,67.28,67.14,67.24,24595.0,60.8215,60.903,60.7763,60.8668,24595.0
2017-10-19 10:15:00,67.24,67.27,67.19,67.19,29185.0,60.8668,60.894,60.8215,60.8215,29185.0
2017-10-19 10:20:00,67.2,67.22,67.17,67.2,81852.0,60.8306,60.8487,60.8034,60.8306,81852.0
2017-10-19 10:25:00,67.2,67.25,67.18,67.22,16642.0,60.8306,60.8759,60.8125,60.8487,16642.0
2017-10-19 10:30:00,67.23,67.29,67.2,67.2,16806.0,60.8578,60.9121,60.8306,60.8306,16806.0
2017-10-19 10:35:00,67.22,67.26,67.18,67.18,18530.0,60.8487,60.8849,60.8125,60.8125,18530.0
2017-10-19 10:40:00,67.19,67.23,67.12,67.13,18942.0,60.8215,60.8578,60.7582,60.7672,18942.0
2017-10-19 10:45:00,67.14,67.2,67.12,67.17,7857.0,60.7763,60.8306,60.7582,60.8034,7857.0
2017-10-19 10:50:00,67.18,67.26,67.13,67.19,14650.0,60.8125,60.8849,60.7672,60.8215,14650.0
2017-10-19 10:55:00,67.2,67.58,67.18,67.56,33200.0,60.8306,61.1746,60.8125,61.1565,33200.0
2017-10-19 11:00:00,67.56,67.71,67.46,67.47,38488.0,61.1565,61.2923,61.066,61.075,38488.0
2017-10-19 11:05:00,67.5,67.5,67.33,67.36,36718.0,61.1022,61.1022,60.9483,60.9754,36718.0
2017-10-19 11:10:00,67.38,67.46,67.37,67.43,15548.0,60.9935,61.066,60.9845,61.0388,15548.0
2017-10-19 11:15:00,67.43,67.44,67.28,67.34,34559.0,61.0388,61.0479,60.903,60.9573,34559.0
2017-10-19 11:20:00,67.34,67.44,67.34,67.36,13100.0,60.9573,61.0479,60.9573,60.9754,13100.0
2017-10-19 11:25:00,67.37,67.42,67.32,67.37,12804.0,60.9845,61.0297,60.9392,60.9845,12804.0
2017-10-19 11:30:00,67.4,67.41,67.31,67.31,17564.0,61.0116,61.0207,60.9302,60.9302,17564.0
2017-10-19 11:35:00,67.31,67.34,67.27,67.31,15373.0,60.9302,60.9573,60.894,60.9302,15373.0
2017-10-19 11:40:00,67.31,67.35,67.27,67.27,9172.0,60.9302,60.9664,60.894,60.894,9172.0
2017-10-19 11:45:00,67.3,67.33,67.25,67.25,13715.0,60.9211,60.9483,60.8759,60.8759,13715.0
2017-10-19 11:50:00,67.27,67.27,67.19,67.26,13534.0,60.894,60.894,60.8215,60.8849,13534.0
2017-10-19 11:55:00,67.27,67.27,67.18,67.22,12261.0,60.894,60.894,60.8125,60.8487,12261.0
2017-10-19 12:00:00,67.2,67.24,67.16,67.19,11805.0,60.8306,60.8668,60.7944,60.8215,11805.0
2017-10-19 12:05:00,67.18,67.24,67.18,67.19,13179.0,60.8125,60.8668,60.8125,60.8215,13179.0
2017-10-19 12:10:00,67.19,67.32,67.19,67.27,10159.0,60.8215,60.9392,60.8215,60.894,10159.0
2017-10-19 12:15:00,67.27,67.31,67.24,67.25,22415.0,60.894,60.9302,60.8668,60.8759,22415.0
2017-10-19 12:20:00,67.26,67.3,67.2,67.2,15993.0,60.8849,60.9211,60.8306,60.8306,15993.0
2017-10-19 12:25:00,67.21,67.22,67.15,67.16,20206.0,60.8397,60.8487,60.7853,60.7944,20206.0
2017-10-19 12:30:00,67.16,67.18,67.14,67.16,17853.0,60.7944,60.8125,60.7763,60.7944,17853.0
2017-10-19 12:35:00,67.16,67.2,67.14,67.16,16713.0,60.7944,60.8306,60.7763,60.7944,16713.0
2017-10-19 12:40:00,67.16,67.22,67.15,67.16,12891.0,60.7944,60.8487,60.7853,60.7944,12891.0
2017-10-19 12:45:00,67.16,67.21,67.15,67.16,13418.0,60.7944,60.8397,60.7853,60.7944,13418.0
2017-10-19 12:50:00,67.16,67.17,67.14,67.16,20468.0,60.7944,60.8034,60.7763,60.7944,20468.0
2017-10-19 12:55:00,67.16,67.17,67.15,67.16,9148.0,60.7944,60.8034,60.7853,60.7944,9148.0
2017-10-19 13:00:00,67.16,67.18,67.13,67.16,44807.0,60.7944,60.8125,60.7672,60.7944,44807.0
2017-10-19 13:05:00,67.16,67.17,67.09,67.12,19987.0,60.7944,60.8034,60.731,60.7582,19987.0
2017-10-19 13:10:00,67.12,67.15,67.11,67.15,7588.0,60.7582,60.7853,60.7491,60.7853,7588.0
2017-10-19 13:15:00,67.15,67.17,67.15,67.16,13903.0,60.7853,60.8034,60.7853,60.7944,13903.0
2017-10-19 13:20:00,67.16,67.16,67.07,67.08,32326.0,60.7944,60.7944,60.7129,60.722,32326.0
2017-10-19 13:25:00,67.08,67.1,67.06,67.07,22089.0,60.722,60.7401,60.7039,60.7129,22089.0
2017-10-19 13:30:00,67.08,67.1,67.02,67.04,39541.0,60.722,60.7401,60.6677,60.6858,39541.0
2017-10-19 13:35:00,67.04,67.06,66.98,67.0,46028.0,60.6858,60.7039,60.6315,60.6496,46028.0
2017-10-19 13:40:00,67.01,67.08,67.0,67.04,19598.0,60.6586,60.722,60.6496,60.6858,19598.0
2017-10-19 13:45:00,67.04,67.05,66.99,67.0,20927.0,60.6858,60.6948,60.6405,60.6496,20927.0
2017-10-19 13:50:00,67.0,67.02,66.96,67.0,12680.0,60.6496,60.6677,60.6133,60.6496,12680.0
2017-10-19 13:55:00,67.0,67.0,66.94,66.94,38322.0,60.6496,60.6496,60.5952,60.5952,38322.0
2017-10-19 14:00:00,66.94,66.95,66.84,66.86,60616.0,60.5952,60.6043,60.5047,60.5228,60616.0
2017-10-19 14:05:00,66.86,66.9,66.85,66.9,40645.0,60.5228,60.559,60.5138,60.559,40645.0
2017-10-19 14:10:00,66.9,66.9,66.81,66.88,34924.0,60.559,60.559,60.4776,60.5409,34924.0
2017-10-19 14:15:00,66.89,66.91,66.87,66.9,21329.0,60.55,60.5681,60.5319,60.559,21329.0
2017-10-19 14:20:00,66.9,66.9,66.76,66.85,40650.0,60.559,60.559,60.4323,60.5138,40650.0
2017-10-19 14:25:00,66.84,66.85,66.8,66.82,44159.0,60.5047,60.5138,60.4685,60.4866,44159.0
2017-10-19 14:30:00,66.82,66.92,66.82,66.89,136894.0,60.4866,60.5771,60.4866,60.55,136894.0
2017-10-19 14:35:00,66.9,66.94,66.87,66.87,30664.0,60.559,60.5952,60.5319,60.5319,30664.0
2017-10-19 14:40:00,66.88,66.9,66.8,66.84,59091.0,60.5409,60.559,60.4685,60.5047,59091.0
2017-10-19 14:45:00,66.84,66.84,66.78,66.78,29402.0,60.5047,60.5047,60.4504,60.4504,29402.0
2017-10-19 14:50:00,66.8,66.82,66.76,66.82,50963.0,60.4685,60.4866,60.4323,60.4866,50963.0
2017-10-19 14:55:00,66.82,66.92,66.81,66.83,61975.0,60.4866,60.5771,60.4776,60.4957,61975.0
2017-10-19 15:00:00,66.85,66.92,66.84,66.85,63740.0,60.5138,60.5771,60.5047,60.5138,63740.0
2017-10-19 15:05:00,66.85,66.89,66.76,66.78,37131.0,60.5138,60.55,60.4323,60.4504,37131.0
2017-10-19 15:10:00,66.78,66.88,66.78,66.88,37372.0,60.4504,60.5409,60.4504,60.5409,37372.0
2017-10-19 15:15:00,66.88,66.89,66.82,66.83,31351.0,60.5409,60.55,60.4866,60.4957,31351.0
2017-10-19 15:20:00,66.83,66.84,66.8,66.84,34562.0,60.4957,60.5047,60.4685,60.5047,34562.0
2017-10-19 15:25:00,66.84,66.88,66.81,66.88,45323.0,60.5047,60.5409,60.4776,60.5409,45323.0
2017-10-19 15:30:00,66.88,66.9,66.86,66.9,47006.0,60.5409,60.559,60.5228,60.559,47006.0
2017-10-19 15:35:00,66.9,66.9,66.84,66.84,63666.0,60.559,60.559,60.5047,60.5047,63666.0
2017-10-19 15:40:00,66.85,66.86,66.75,66.76,70258.0,60.5138,60.5228,60.4233,60.4323,70258.0
2017-10-19 15:45:00,66.76,66.81,66.72,66.81,81736.0,60.4323,60.4776,60.3961,60.4776,81736.0
2017-10-19 15:50:00,66.81,66.83,66.77,66.77,159095.0,60.4776,60.4957,60.4414,60.4414,159095.0
2017-10-19 15:55:00,66.78,66.86,66.73,66.84,341321.0,60.4504,60.5228,60.4051,60.5047,341321.0
2017-10-20 09:30:00,67.32,67.37,66.93,66.94,117763.0,60.9392,60.9845,60.5862,60.5952,117763.0
2017-10-20 09:35:00,66.99,67.02,66.67,66.68,35407.0,60.6405,60.6677,60.3508,60.3599,35407.0
2017-10-20 09:40:00,66.69,66.94,66.65,66.91,19919.0,60.3689,60.5952,60.3327,60.5681,19919.0
2017-10-20 09:45:00,66.91,66.93,66.82,66.84,38038.0,60.5681,60.5862,60.4866,60.5047,38038.0
2017-10-20 09:50:00,66.84,66.92,66.81,66.86,47695.0,60.5047,60.5771,60.4776,60.5228,47695.0
2017-10-20 09:55:00,66.86,66.91,66.82,66.88,204191.0,60.5228,60.5681,60.4866,60.5409,204191.0
2017-10-20 10:00:00,66.87,66.92,66.8,66.83,96855.0,60.5319,60.5771,60.4685,60.4957,96855.0
2017-10-20 10:05:00,66.83,66.83,66.65,66.68,44998.0,60.4957,60.4957,60.3327,60.3599,44998.0
2017-10-20 10:10:00,66.67,66.77,66.67,66.77,40270.0,60.3508,60.4414,60.3508,60.4414,40270.0
2017-10-20 10:15:00,66.76,66.76,66.62,66.62,50839.0,60.4323,60.4323,60.3056,60.3056,50839.0
2017-10-20 10:20:00,66.62,66.63,66.45,66.47,93791.0,60.3056,60.3146,60.1517,60.1698,93791.0
2017-10-20 10:25:00,66.46,66.51,66.43,66.48,86455.0,60.1607,60.206,60.1336,60.1788,86455.0
2017-10-20 10:30:00,66.49,66.84,66.47,66.72,31300.0,60.1879,60.5047,60.1698,60.3961,31300.0
2017-10-20 10:35:00,66.71,66.76,66.62,66.62,32298.0,60.387,60.4323,60.3056,60.3056,32298.0
2017-10-20 10:40:00,66.63,66.64,66.58,66.59,18905.0,60.3146,60.3237,60.2694,60.2784,18905.0
2017-10-20 10:45:00,66.6,66.61,66.45,66.45,46004.0,60.2875,60.2965,60.1517,60.1517,46004.0
2017-10-20 10:50:00,66.45,66.49,66.45,66.48,37091.0,60.1517,60.1879,60.1517,60.1788,37091.0
2017-10-20 10:55:00,66.48,66.5,66.44,66.44,46086.0,60.1788,60.1969,60.1426,60.1426,46086.0
2017-10-20 11:00:00,66.45,66.52,66.44,66.45,53708.0,60.1517,60.2151,60.1426,60.1517,53708.0
2017-10-20 11:05:00,66.45,66.46,66.43,66.44,38681.0,60.1517,60.1607,60.1336,60.1426,38681.0
2017-10-20 11:10:00,66.44,66.47,66.29,66.3,68077.0,60.1426,60.1698,60.0069,60.0159,68077.0
2017-10-20 11:15:00,66.31,66.37,66.29,66.37,48726.0,60.025,60.0793,60.0069,60.0793,48726.0
2017-10-20 11:20:00,66.37,66.42,66.35,66.37,37093.0,60.0793,60.1245,60.0612,60.0793,37093.0
2017-10-20 11:25:00,66.39,66.4,66.33,66.35,31824.0,60.0974,60.1064,60.0431,60.0612,31824.0
2017-10-20 11:30:00,66.35,66.41,66.33,66.4,37309.0,60.0612,60.1155,60.0431,60.1064,37309.0
2017-10-20 11:35:00,66.4,66.41,66.37,66.4,26859.0,60.1064,60.1155,60.0793,60.1064,26859.0
2017-10-20 11:40:00,66.4,66.42,66.38,66.4,73181.0,60.1064,60.1245,60.0883,60.1064,73181.0
2017-10-20 11:45:00,66.41,66.43,66.37,66.41,78616.0,60.1155,60.1336,60.0793,60.1155,78616.0
2017-10-20 11:50:00,66.41,66.5,66.39,66.46,82781.0,60.1155,60.1969,60.0974,60.1607,82781.0
2017-10-20 11:55:00,66.45,66.61,66.44,66.61,36970.0,60.1517,60.2965,60.1426,60.2965,36970.0
2017-10-20 12:00:00,66.61,66.61,66.52,66.53,27641.0,60.2965,60.2965,60.2151,60.2241,27641.0
2017-10-20 12:05:00,66.54,66.55,66.41,66.43,78856.0,60.2332,60.2422,60.1155,60.1336,78856.0
2017-10-20 12:10:00,66.44,66.45,66.39,66.4,23265.0,60.1426,60.1517,60.0974,60.1064,23265.0
2017-10-20 12:15:00,66.41,66.42,66.38,66.39,22277.0,60.1155,60.1245,60.0883,60.0974,22277.0
2017-10-20 12:20:00,66.4,66.41,66.33,66.35,30442.0,60.1064,60.1155,60.0431,60.0612,30442.0
2017-10-20 12:25:00,66.34,66.35,66.29,66.3,35853.0,60.0521,60.0612,60.0069,60.0159,35853.0
2017-10-20 12:30:00,66.31,66.33,66.3,66.33,33281.0,60.025,60.0431,60.0159,60.0431,33281.0
2017-10-20 12:35:00,66.32,66.34,66.3,66.32,28428.0,60.034,60.0521,60.0159,60.034,28428.0
2017-10-20 12:40:00,66.31,66.38,66.31,66.38,28355.0,60.025,60.0883,60.025,60.0883,28355.0
2017-10-20 12:45:00,66.38,66.45,66.34,66.34,39224.0,60.0883,60.1517,60.0521,60.0521,39224.0
2017-10-20 12:50:00,66.34,66.35,66.29,66.3,24624.0,60.0521,60.0612,60.0069,60.0159,24624.0
2017-10-20 12:55:00,66.31,66.31,66.29,66.31,13475.0,60.025,60.025,60.0069,60.025,13475.0
2017-10-20 13:00:00,66.31,66.32,66.28,66.31,21098.0,60.025,60.034,59.9978,60.025,21098.0
2017-10-20 13:05:00,66.31,66.39,66.29,66.31,34860.0,60.025,60.0974,60.0069,60.025,34860.0
2017-10-20 13:10:00,66.3,66.31,66.27,66.3,34643.0,60.0159,60.025,59.9887,60.0159,34643.0
2017-10-20 13:15:00,66.31,66.35,66.25,66.31,82657.0,60.025,60.0612,59.9706,60.025,82657.0
2017-10-20 13:20:00,66.32,66.33,66.29,66.3,33539.0,60.034,60.0431,60.0069,60.0159,33539.0
2017-10-20 13:25:00,66.29,66.3,66.2,66.22,63704.0,60.0069,60.0159,59.9254,59.9435,63704.0
2017-10-20 13:30:00,66.23,66.31,66.2,66.31,36937.0,59.9525,60.025,59.9254,60.025,36937.0
2017-10-20 13:35:00,66.3,66.33,66.28,66.3,43038.0,60.0159,60.0431,59.9978,60.0159,43038.0
2017-10-20 13:40:00,66.3,66.35,66.3,66.35,63343.0,60.0159,60.0612,60.0159,60.0612,63343.0
2017-10-20 13:45:00,66.35,66.36,66.29,66.33,51009.0,60.0612,60.0702,60.0069,60.0431,51009.0
2017-10-20 13:50:00,66.33,66.33,66.28,66.31,29683.0,60.0431,60.0431,59.9978,60.025,29683.0
2017-10-20 13:55:00,66.31,66.33,66.29,66.3,37492.0,60.025,60.0431,60.0069,60.0159,37492.0
2017-10-20 14:00:00,66.31,66.46,66.3,66.39,133145.0,60.025,60.1607,60.0159,60.0974,133145.0
2017-10-20 14:05:00,66.38,66.43,66.23,66.25,117448.0,60.0883,60.1336,59.9525,59.9706,117448.0
2017-10-20 14:10:00,66.25,66.27,66.18,66.23,105073.0,59.9706,59.9887,59.9073,59.9525,105073.0
2017-10-20 14:15:00,66.24,66.28,66.23,66.26,52111.0,59.9616,59.9978,59.9525,59.9797,52111.0
2017-10-20 14:20:00,66.25,66.26,66.21,66.23,45399.0,59.9706,59.9797,59.9344,59.9525,45399.0
2017-10-20 14:25:00,66.22,66.3,66.21,66.24,43686.0,59.9435,60.0159,59.9344,59.9616,43686.0
2017-10-20 14:30:00,66.25,66.35,66.23,66.23,79442.0,59.9706,60.0612,59.9525,59.9525,79442.0
2017-10-20 14:35:00,66.24,66.27,66.23,66.25,39021.0,59.9616,59.9887,59.9525,59.9706,39021.0
2017-10-20 14:40:00,66.26,66.28,66.22,66.24,43712.0,59.9797,59.9978,59.9435,59.9616,43712.0
2017-10-20 14:45:00,66.24,66.26,66.22,66.25,38272.0,59.9616,59.9797,59.9435,59.9706,38272.0
2017-10-20 14:50:00,66.25,66.27,66.23,66.25,47838.0,59.9706,59.9887,59.9525,59.9706,47838.0
2017-10-20 14:55:00,66.26,66.41,66.24,66.39,146205.0,59.9797,60.1155,59.9616,60.0974,146205.0
2017-10-20 15:00:00,66.4,66.45,66.24,66.27,155473.0,60.1064,60.1517,59.9616,59.9887,155473.0
2017-10-20 15:05:00,66.28,66.34,66.27,66.3,79856.0,59.9978,60.0521,59.9887,60.0159,79856.0
2017-10-20 15:10:00,66.3,66.3,66.27,66.28,80699.0,60.0159,60.0159,59.9887,59.9978,80699.0
2017-10-20 15:15:00,66.28,66.3,66.26,66.3,89884.0,59.9978,60.0159,59.9797,60.0159,89884.0
2017-10-20 15:20:00,66.3,66.3,66.22,66.23,147910.0,60.0159,60.0159,59.9435,59.9525,147910.0
2017-10-20 15:25:00,66.23,66.25,66.18,66.2,90488.0,59.9525,59.9706,59.9073,59.9254,90488.0
2017-10-20 15:30:00,66.21,66.22,66.13,66.18,124206.0,59.9344,59.9435,59.862,59.9073,124206.0
2017-10-20 15:35:00,66.18,66.27,66.18,66.25,76297.0,59.9073,59.9887,59.9073,59.9706,76297.0
2017-10-20 15:40:00,66.25,66.25,66.19,66.19,91356.0,59.9706,59.9706,59.9163,59.9163,91356.0
2017-10-20 15:45:00,66.2,66.24,66.13,66.15,100763.0,59.9254,59.9616,59.862,59.8801,100763.0
2017-10-20 15:50:00,66.15,66.22,66.13,66.15,173609.0,59.8801,59.9435,59.862,59.8801,173609.0
2017-10-20 15:55:00,66.15,66.18,66.02,66.12,321539.0,59.8801,59.9073,59.7624,59.853,321539.0
2017-10-23 09:30:00,65.86,65.96,65.52,65.75,104652.0,59.6176,59.7081,59.3098,59.518,104652.0
2017-10-23 09:35:00,65.7,65.9,65.57,65.72,56968.0,59.4728,59.6538,59.3551,59.4909,56968.0
2017-10-23 09:40:00,65.72,65.78,65.62,65.65,86702.0,59.4909,59.5452,59.4004,59.4275,86702.0
2017-10-23 09:45:00,65.65,65.85,65.6,65.85,101751.0,59.4275,59.6086,59.3823,59.6086,101751.0
2017-10-23 09:50:00,65.87,65.95,65.75,65.91,161036.0,59.6267,59.6991,59.518,59.6629,161036.0
2017-10-23 09:55:00,65.91,65.92,65.64,65.67,98437.0,59.6629,59.6719,59.4185,59.4456,98437.0
2017-10-23 10:00:00,65.69,65.74,65.56,65.62,143757.0,59.4637,59.509,59.346,59.4004,143757.0
2017-10-23 10:05:00,65.62,65.85,65.57,65.78,140434.0,59.4004,59.6086,59.3551,59.5452,140434.0
2017-10-23 10:10:00,65.78,65.79,65.51,65.59,260551.0,59.5452,59.5542,59.3008,59.3732,260551.0
2017-10-23 10:15:00,65.59,65.71,65.51,65.68,91854.0,59.3732,59.4818,59.3008,59.4547,91854.0
2017-10-23 10:20:00,65.71,65.8,65.66,65.67,69046.0,59.4818,59.5633,59.4366,59.4456,69046.0
2017-10-23 10:25:00,65.68,65.73,65.64,65.71,71607.0,59.4547,59.4999,59.4185,59.4818,71607.0
2017-10-23 10:30:00,65.71,65.73,65.69,65.7,95740.0,59.4818,59.4999,59.4637,59.4728,95740.0
2017-10-23 10:35:00,65.71,65.72,65.7,65.71,89182.0,59.4818,59.4909,59.4728,59.4818,89182.0
2017-10-23 10:40:00,65.72,65.72,65.62,65.63,54178.0,59.4909,59.4909,59.4004,59.4094,54178.0
2017-10-23 10:45:00,65.65,65.69,65.65,65.68,24280.0,59.4275,59.4637,59.4275,59.4547,24280.0
2017-10-23 10:50:00,65.68,65.69,65.64,65.69,25300.0,59.4547,59.4637,59.4185,59.4637,25300.0
2017-10-23 10:55:00,65.68,65.72,65.67,65.69,34282.0,59.4547,59.4909,59.4456,59.4637,34282.0
2017-10-23 11:00:00,65.69,65.71,65.54,65.55,55467.0,59.4637,59.4818,59.3279,59.337,55467.0
2017-10-23 11:05:00,65.55,65.63,65.52,65.55,81747.0,59.337,59.4094,59.3098,59.337,81747.0
2017-10-23 11:10:00,65.57,65.62,65.46,65.46,52896.0,59.3551,59.4004,59.2555,59.2555,52896.0
2017-10-23 11:15:00,65.47,65.53,65.43,65.5,49588.0,59.2646,59.3189,59.2284,59.2917,49588.0
2017-10-23 11:20:00,65.5,65.57,65.48,65.49,71618.0,59.2917,59.3551,59.2736,59.2827,71618.0
2017-10-23 11:25:00,65.5,65.56,65.49,65.54,48791.0,59.2917,59.346,59.2827,59.3279,48791.0
2017-10-23 11:30:00,65.55,65.56,65.49,65.53,34928.0,59.337,59.346,59.2827,59.3189,34928.0
2017-10-23 11:35:00,65.53,65.65,65.53,65.6,30627.0,59.3189,59.4275,59.3189,59.3823,30627.0
2017-10-23 11:40:00,65.61,65.69,65.53,65.66,38785.0,59.3913,59.4637,59.3189,59.4366,38785.0
2017-10-23 11:45:00,65.67,65.69,65.6,65.62,34804.0,59.4456,59.4637,59.3823,59.4004,34804.0
2017-10-23 11:50:00,65.63,65.73,65.58,65.67,50855.0,59.4094,59.4999,59.3641,59.4456,50855.0
2017-10-23 11:55:00,65.67,65.69,65.6,65.65,58500.0,59.4456,59.4637,59.3823,59.4275,58500.0
2017-10-23 12:00:00,65.65,65.68,65.64,65.66,19351.0,59.4275,59.4547,59.4185,59.4366,19351.0
2017-10-23 12:05:00,65.64,65.67,65.64,65.65,25135.0,59.4185,59.4456,59.4185,59.4275,25135.0
2017-10-23 12:10:00,65.66,65.67,65.61,65.62,19436.0,59.4366,59.4456,59.3913,59.4004,19436.0
2017-10-23 12:15:00,65.62,65.65,65.52,65.54,36257.0,59.4004,59.4275,59.3098,59.3279,36257.0
2017-10-23 12:20:00,65.55,65.55,65.47,65.48,44466.0,59.337,59.337,59.2646,59.2736,44466.0
2017-10-23 12:25:00,65.49,65.57,65.49,65.57,32794.0,59.2827,59.3551,59.2827,59.3551,32794.0
2017-10-23 12:30:00,65.56,65.59,65.49,65.53,126897.0,59.346,59.3732,59.2827,59.3189,126897.0
2017-10-23 12:35:00,65.54,65.56,65.47,65.49,45964.0,59.3279,59.346,59.2646,59.2827,45964.0
2017-10-23 12:40:00,65.49,65.52,65.48,65.51,27287.0,59.2827,59.3098,59.2736,59.3008,27287.0
2017-10-23 12:45:00,65.51,65.52,65.48,65.51,22406.0,59.3008,59.3098,59.2736,59.3008,22406.0
2017-10-23 12:50:00,65.51,65.52,65.49,65.49,27188.0,59.3008,59.3098,59.2827,59.2827,27188.0
2017-10-23 12:55:00,65.49,65.54,65.48,65.53,16733.0,59.2827,59.3279,59.2736,59.3189,16733.0
2017-10-23 13:00:00,65.54,65.54,65.5,65.51,36702.0,59.3279,59.3279,59.2917,59.3008,36702.0
2017-10-23 13:05:00,65.51,65.53,65.49,65.51,24648.0,59.3008,59.3189,59.2827,59.3008,24648.0
2017-10-23 13:10:00,65.51,65.54,65.49,65.49,33982.0,59.3008,59.3279,59.2827,59.2827,33982.0
2017-10-23 13:15:00,65.51,65.51,65.49,65.5,21735.0,59.3008,59.3008,59.2827,59.2917,21735.0
2017-10-23 13:20:00,65.5,65.53,65.49,65.52,31084.0,59.2917,59.3189,59.2827,59.3098,31084.0
2017-10-23 13:25:00,65.53,65.53,65.49,65.5,29671.0,59.3189,59.3189,59.2827,59.2917,29671.0
2017-10-23 13:30:00,65.51,65.51,65.46,65.47,19718.0,59.3008,59.3008,59.2555,59.2646,19718.0
2017-10-23 13:35:00,65.48,65.49,65.45,65.47,21737.0,59.2736,59.2827,59.2465,59.2646,21737.0
2017-10-23 13:40:00,65.48,65.62,65.47,65.6,31020.0,59.2736,59.4004,59.2646,59.3823,31020.0
2017-10-23 13:45:00,65.6,65.62,65.55,65.58,32253.0,59.3823,59.4004,59.337,59.3641,32253.0
2017-10-23 13:50:00,65.59,65.62,65.57,65.61,42051.0,59.3732,59.4004,59.3551,59.3913,42051.0
2017-10-23 13:55:00,65.6,65.61,65.58,65.6,36182.0,59.3823,59.3913,59.3641,59.3823,36182.0
2017-10-23 14:00:00,65.6,65.62,65.58,65.61,45149.0,59.3823,59.4004,59.3641,59.3913,45149.0
2017-10-23 14:05:00,65.61,65.63,65.59,65.6,59380.0,59.3913,59.4094,59.3732,59.3823,59380.0
2017-10-23 14:10:00,65.61,65.61,65.59,65.61,27250.0,59.3913,59.3913,59.3732,59.3913,27250.0
2017-10-23 14:15:00,65.61,65.61,65.58,65.59,35232.0,59.3913,59.3913,59.3641,59.3732,35232.0
2017-10-23 14:20:00,65.59,65.61,65.59,65.59,34624.0,59.3732,59.3913,59.3732,59.3732,34624.0
2017-10-23 14:25:00,65.6,65.61,65.59,65.6,60048.0,59.3823,59.3913,59.3732,59.3823,60048.0
2017-10-23 14:30:00,65.59,65.61,65.59,65.59,33332.0,59.3732,59.3913,59.3732,59.3732,33332.0
2017-10-23 14:35:00,65.6,65.6,65.56,65.58,20512.0,59.3823,59.3823,59.346,59.3641,20512.0
2017-10-23 14:40:00,65.59,65.65,65.57,65.6,76829.0,59.3732,59.4275,59.3551,59.3823,76829.0
2017-10-23 14:45:00,65.59,65.61,65.58,65.6,28919.0,59.3732,59.3913,59.3641,59.3823,28919.0
2017-10-23 14:50:00,65.6,65.63,65.59,65.62,111913.0,59.3823,59.4094,59.3732,59.4004,111913.0
2017-10-23 14:55:00,65.62,65.74,65.6,65.71,242073.0,59.4004,59.509,59.3823,59.4818,242073.0
2017-10-23 15:00:00,65.71,65.72,65.62,65.66,62365.0,59.4818,59.4909,59.4004,59.4366,62365.0
2017-10-23 15:05:00,65.66,65.66,65.58,65.59,85238.0,59.4366,59.4366,59.3641,59.3732,85238.0
2017-10-23 15:10:00,65.59,65.65,65.58,65.6,58700.0,59.3732,59.4275,59.3641,59.3823,58700.0
2017-10-23 15:15:00,65.59,65.61,65.59,65.59,42016.0,59.3732,59.3913,59.3732,59.3732,42016.0
2017-10-23 15:20:00,65.59,65.61,65.55,65.57,52731.0,59.3732,59.3913,59.337,59.3551,52731.0
2017-10-23 15:25:00,65.58,65.6,65.57,65.57,52359.0,59.3641,59.3823,59.3551,59.3551,52359.0
2017-10-23 15:30:00,65.58,65.59,65.56,65.58,51096.0,59.3641,59.3732,59.346,59.3641,51096.0
2017-10-23 15:35:00,65.58,65.59,65.53,65.57,63223.0,59.3641,59.3732,59.3189,59.3551,63223.0
2017-10-23 15:40:00,65.58,65.62,65.56,65.62,93901.0,59.3641,59.4004,59.346,59.4004,93901.0
2017-10-23 15:45:00,65.63,65.63,65.6,65.61,178458.0,59.4094,59.4094,59.3823,59.3913,178458.0
2017-10-23 15:50:00,65.61,65.61,65.6,65.61,144954.0,59.3913,59.3913,59.3823,59.3913,144954.0
2017-10-23 15:55:00,65.61,65.71,65.56,65.7,306291.0,59.3913,59.4818,59.346,59.4728,306291.0
2017-10-24 09:30:00,65.99,66.04,65.66,65.71,127107.0,59.7353,59.7805,59.4366,59.4818,127107.0
2017-10-24 09:35:00,65.7,65.75,65.6,65.63,26815.0,59.4728,59.518,59.3823,59.4094,26815.0
2017-10-24 09:40:00,65.63,65.66,65.51,65.52,14557.0,59.4094,59.4366,59.3008,59.3098,14557.0
2017-10-24 09:45:00,65.53,65.64,65.52,65.57,62393.0,59.3189,59.4185,59.3098,59.3551,62393.0
2017-10-24 09:50:00,65.56,65.59,65.5,65.57,36344.0,59.346,59.3732,59.2917,59.3551,36344.0
2017-10-24 09:55:00,65.57,65.57,65.49,65.49,31303.0,59.3551,59.3551,59.2827,59.2827,31303.0
2017-10-24 10:00:00,65.49,65.49,65.37,65.37,52832.0,59.2827,59.2827,59.1741,59.1741,52832.0
2017-10-24 10:05:00,65.39,65.58,65.38,65.54,40938.0,59.1922,59.3641,59.1831,59.3279,40938.0
2017-10-24 10:10:00,65.55,65.64,65.55,65.6,43727.0,59.337,59.4185,59.337,59.3823,43727.0
2017-10-24 10:15:00,65.6,65.62,65.53,65.55,37689.0,59.3823,59.4004,59.3189,59.337,37689.0
2017-10-24 10:20:00,65.56,65.61,65.55,65.57,45073.0,59.346,59.3913,59.337,59.3551,45073.0
2017-10-24 10:25:00,65.58,65.58,65.52,65.55,33021.0,59.3641,59.3641,59.3098,59.337,33021.0
2017-10-24 10:30:00,65.55,65.63,65.49,65.58,55649.0,59.337,59.4094,59.2827,59.3641,55649.0
2017-10-24 10:35:00,65.58,65.63,65.58,65.61,78437.0,59.3641,59.4094,59.3641,59.3913,78437.0
2017-10-24 10:40:00,65.6,65.76,65.57,65.59,204587.0,59.3823,59.5271,59.3551,59.3732,204587.0
2017-10-24 10:45:00,65.59,65.63,65.59,65.6,97406.0,59.3732,59.4094,59.3732,59.3823,97406.0
2017-10-24 10:50:00,65.6,65.64,65.59,65.61,111837.0,59.3823,59.4185,59.3732,59.3913,111837.0
2017-10-24 10:55:00,65.61,65.61,65.55,65.55,84128.0,59.3913,59.3913,59.337,59.337,84128.0
2017-10-24 11:00:00,65.55,65.62,65.55,65.62,25901.0,59.337,59.4004,59.337,59.4004,25901.0
2017-10-24 11:05:00,65.62,65.62,65.56,65.6,21703.0,59.4004,59.4004,59.346,59.3823,21703.0
2017-10-24 11:10:00,65.6,65.61,65.56,65.58,16773.0,59.3823,59.3913,59.346,59.3641,16773.0
2017-10-24 11:15:00,65.58,65.68,65.57,65.66,62786.0,59.3641,59.4547,59.3551,59.4366,62786.0
2017-10-24 11:20:00,65.66,65.75,65.64,65.75,59838.0,59.4366,59.518,59.4185,59.518,59838.0
2017-10-24 11:25:00,65.75,65.77,65.63,65.63,43311.0,59.518,59.5361,59.4094,59.4094,43311.0
2017-10-24 11:30:00,65.64,65.67,65.64,65.67,21473.0,59.4185,59.4456,59.4185,59.4456,21473.0
2017-10-24 11:35:00,65.67,65.67,65.57,65.58,22481.0,59.4456,59.4456,59.3551,59.3641,22481.0
2017-10-24 11:40:00,65.59,65.61,65.57,65.59,24893.0,59.3732,59.3913,59.3551,59.3732,24893.0
2017-10-24 11:45:00,65.6,65.61,65.56,65.56,32982.0,59.3823,59.3913,59.346,59.346,32982.0
2017-10-24 11:50:00,65.56,65.63,65.56,65.63,13194.0,59.346,59.4094,59.346,59.4094,13194.0
2017-10-24 11:55:00,65.62,65.67,65.62,65.67,13911.0,59.4004,59.4456,59.4004,59.4456,13911.0
2017-10-24 12:00:00,65.67,65.85,65.65,65.85,15211.0,59.4456,59.6086,59.4275,59.6086,15211.0
2017-10-24 12:05:00,65.84,65.85,65.68,65.7,46689.0,59.5995,59.6086,59.4547,59.4728,46689.0
2017-10-24 12:10:00,65.7,65.7,65.61,65.64,44721.0,59.4728,59.4728,59.3913,59.4185,44721.0
2017-10-24 12:15:00,65.65,65.66,65.63,65.63,38380.0,59.4275,59.4366,59.4094,59.4094,38380.0
2017-10-24 12:20:00,65.64,65.66,65.63,65.64,27077.0,59.4185,59.4366,59.4094,59.4185,27077.0
2017-10-24 12:25:00,65.64,65.65,65.62,65.64,9884.0,59.4185,59.4275,59.4004,59.4185,9884.0
2017-10-24 12:30:00,65.65,65.67,65.62,65.64,43050.0,59.4275,59.4456,59.4004,59.4185,43050.0
2017-10-24 12:35:00,65.65,65.66,65.64,65.65,5210.0,59.4275,59.4366,59.4185,59.4275,5210.0
2017-10-24 12:40:00,65.66,65.68,65.65,65.65,31438.0,59.4366,59.4547,59.4275,59.4275,31438.0
2017-10-24 12:45:00,65.66,65.69,65.64,65.65,37735.0,59.4366,59.4637,59.4185,59.4275,37735.0
2017-10-24 12:50:00,65.65,65.65,65.6,65.61,11152.0,59.4275,59.4275,59.3823,59.3913,11152.0
2017-10-24 12:55:00,65.61,65.62,65.59,65.61,10089.0,59.3913,59.4004,59.3732,59.3913,10089.0
2017-10-24 13:00:00,65.61,65.63,65.6,65.62,17374.0,59.3913,59.4094,59.3823,59.4004,17374.0
2017-10-24 13:05:00,65.61,65.67,65.6,65.66,14048.0,59.3913,59.4456,59.3823,59.4366,14048.0
2017-10-24 13:10:00,65.65,65.67,65.64,65.66,12573.0,59.4275,59.4456,59.4185,59.4366,12573.0
2017-10-24 13:15:00,65.66,65.68,65.64,65.65,52319.0,59.4366,59.4547,59.4185,59.4275,52319.0
2017-10-24 13:20:00,65.65,65.7,65.65,65.67,56594.0,59.4275,59.4728,59.4275,59.4456,56594.0
2017-10-24 13:25:00,65.66,65.73,65.63,65.63,141812.0,59.4366,59.4999,59.4094,59.4094,141812.0
2017-10-24 13:30:00,65.65,65.65,65.52,65.55,42480.0,59.4275,59.4275,59.3098,59.337,42480.0
2017-10-24 13:35:00,65.56,65.56,65.49,65.53,17770.0,59.346,59.346,59.2827,59.3189,17770.0
2017-10-24 13:40:00,65.53,65.56,65.5,65.56,16732.0,59.3189,59.346,59.2917,59.346,16732.0
2017-10-24 13:45:00,65.56,65.56,65.52,65.53,10672.0,59.346,59.346,59.3098,59.3189,10672.0
2017-10-24 13:50:00,65.53,65.55,65.53,65.54,12768.0,59.3189,59.337,59.3189,59.3279,12768.0
2017-10-24 13:55:00,65.54,65.54,65.5,65.52,29620.0,59.3279,59.3279,59.2917,59.3098,29620.0
2017-10-24 14:00:00,65.52,65.54,65.49,65.54,9594.0,59.3098,59.3279,59.2827,59.3279,9594.0
2017-10-24 14:05:00,65.53,65.55,65.51,65.54,15776.0,59.3189,59.337,59.3008,59.3279,15776.0
2017-10-24 14:10:00,65.53,65.57,65.53,65.54,32546.0,59.3189,59.3551,59.3189,59.3279,32546.0
2017-10-24 14:15:00,65.55,65.57,65.53,65.53,33556.0,59.337,59.3551,59.3189,59.3189,33556.0
2017-10-24 14:20:00,65.54,65.56,65.52,65.53,19780.0,59.3279,59.346,59.3098,59.3189,19780.0
2017-10-24 14:25:00,65.53,65.53,65.38,65.42,51286.0,59.3189,59.3189,59.1831,59.2193,51286.0
2017-10-24 14:30:00,65.42,65.42,65.31,65.36,38007.0,59.2193,59.2193,59.1197,59.165,38007.0
2017-10-24 14:35:00,65.35,65.38,65.32,65.37,57249.0,59.1559,59.1831,59.1288,59.1741,57249.0
2017-10-24 14:40:00,65.36,65.45,65.35,65.42,22048.0,59.165,59.2465,59.1559,59.2193,22048.0
2017-10-24 14:45:00,65.43,65.48,65.39,65.44,33396.0,59.2284,59.2736,59.1922,59.2374,33396.0
2017-10-24 14:50:00,65.44,65.49,65.34,65.42,42920.0,59.2374,59.2827,59.1469,59.2193,42920.0
2017-10-24 14:55:00,65.41,65.42,65.39,65.4,23860.0,59.2103,59.2193,59.1922,59.2012,23860.0
2017-10-24 15:00:00,65.4,65.43,65.39,65.43,26075.0,59.2012,59.2284,59.1922,59.2284,26075.0
2017-10-24 15:05:00,65.42,65.46,65.31,65.32,74482.0,59.2193,59.2555,59.1197,59.1288,74482.0
2017-10-24 15:10:00,65.31,65.39,65.31,65.37,26859.0,59.1197,59.1922,59.1197,59.1741,26859.0
2017-10-24 15:15:00,65.37,65.39,65.36,65.37,114550.0,59.1741,59.1922,59.165,59.1741,114550.0
2017-10-24 15:20:00,65.37,65.4,65.36,65.38,40125.0,59.1741,59.2012,59.165,59.1831,40125.0
2017-10-24 15:25:00,65.38,65.4,65.27,65.27,52066.0,59.1831,59.2012,59.0835,59.0835,52066.0
2017-10-24 15:30:00,65.28,65.33,65.28,65.29,81026.0,59.0926,59.1378,59.0926,59.1016,81026.0
2017-10-24 15:35:00,65.29,65.3,65.23,65.23,51725.0,59.1016,59.1107,59.0473,59.0473,51725.0
2017-10-24 15:40:00,65.23,65.31,65.23,65.3,67058.0,59.0473,59.1197,59.0473,59.1107,67058.0
2017-10-24 15:45:00,65.3,65.3,65.25,65.27,88813.0,59.1107,59.1107,59.0654,59.0835,88813.0
2017-10-24 15:50:00,65.26,65.32,65.25,65.3,112666.0,59.0745,59.1288,59.0654,59.1107,112666.0
2017-10-24 15:55:00,65.3,65.3,65.17,65.24,206316.0,59.1107,59.1107,58.993,59.0564,206316.0
2017-10-25 09:30:00,65.59,65.69,64.92,65.16,85970.0,59.3732,59.4637,58.7667,58.984,85970.0
2017-10-25 09:35:00,65.19,65.26,64.91,65.02,34555.0,59.0111,59.0745,58.7577,58.8572,34555.0
2017-10-25 09:40:00,65.0,65.11,64.96,65.11,87247.0,58.8391,58.9387,58.8029,58.9387,87247.0
2017-10-25 09:45:00,65.11,65.3,65.09,65.19,37588.0,58.9387,59.1107,58.9206,59.0111,37588.0
2017-10-25 09:50:00,65.18,65.19,65.02,65.05,40375.0,59.0021,59.0111,58.8572,58.8844,40375.0
2017-10-25 09:55:00,65.06,65.13,65.01,65.08,30642.0,58.8934,58.9568,58.8482,58.9115,30642.0
2017-10-25 10:00:00,65.1,65.14,65.0,65.02,80487.0,58.9296,58.9659,58.8391,58.8572,80487.0
2017-10-25 10:05:00,65.05,65.05,64.94,64.95,21635.0,58.8844,58.8844,58.7848,58.7939,21635.0
2017-10-25 10:10:00,64.95,65.11,64.95,65.08,35653.0,58.7939,58.9387,58.7939,58.9115,35653.0
2017-10-25 10:15:00,65.05,65.08,64.97,65.04,17694.0,58.8844,58.9115,58.812,58.8753,17694.0
2017-10-25 10:20:00,65.03,65.13,65.03,65.07,42309.0,58.8663,58.9568,58.8663,58.9025,42309.0
2017-10-25 10:25:00,65.07,65.12,64.99,65.01,53188.0,58.9025,58.9477,58.8301,58.8482,53188.0
2017-10-25 10:30:00,65.0,65.08,64.98,65.0,206650.0,58.8391,58.9115,58.821,58.8391,206650.0
2017-10-25 10:35:00,65.0,65.04,64.94,64.98,68784.0,58.8391,58.8753,58.7848,58.821,68784.0
2017-10-25 10:40:00,64.99,65.03,64.97,64.99,85510.0,58.8301,58.8663,58.812,58.8301,85510.0
2017-10-25 10:45:00,64.99,65.02,64.96,65.0,90403.0,58.8301,58.8572,58.8029,58.8391,90403.0
2017-10-25 10:50:00,65.01,65.02,64.95,65.0,89276.0,58.8482,58.8572,58.7939,58.8391,89276.0
2017-10-25 10:55:00,65.01,65.11,64.97,65.0,159103.0,58.8482,58.9387,58.812,58.8391,159103.0
2017-10-25 11:00:00,65.01,65.02,64.96,64.98,46491.0,58.8482,58.8572,58.8029,58.821,46491.0
2017-10-25 11:05:00,64.98,65.0,64.93,64.95,22652.0,58.821,58.8391,58.7758,58.7939,22652.0
2017-10-25 11:10:00,64.95,65.02,64.94,64.97,56214.0,58.7939,58.8572,58.7848,58.812,56214.0
2017-10-25 11:15:00,64.97,65.0,64.93,64.98,29224.0,58.812,58.8391,58.7758,58.821,29224.0
2017-10-25 11:20:00,64.98,65.2,64.97,65.17,221320.0,58.821,59.0202,58.812,58.993,221320.0
2017-10-25 11:25:00,65.18,65.24,65.14,65.21,57218.0,59.0021,59.0564,58.9659,59.0292,57218.0
2017-10-25 11:30:00,65.22,65.44,65.14,65.24,350104.0,59.0383,59.2374,58.9659,59.0564,350104.0
2017-10-25 11:35:00,65.23,65.32,65.18,65.2,352072.0,59.0473,59.1288,59.0021,59.0202,352072.0
2017-10-25 11:40:00,65.22,65.25,65.18,65.2,169090.0,59.0383,59.0654,59.0021,59.0202,169090.0
2017-10-25 11:45:00,65.21,65.4,65.2,65.39,197290.0,59.0292,59.2012,59.0202,59.1922,197290.0
2017-10-25 11:50:00,65.4,65.51,65.4,65.44,112968.0,59.2012,59.3008,59.2012,59.2374,112968.0
2017-10-25 11:55:00,65.44,65.46,65.29,65.36,95109.0,59.2374,59.2555,59.1016,59.165,95109.0
2017-10-25 12:00:00,65.36,65.37,65.24,65.25,62175.0,59.165,59.1741,59.0564,59.0654,62175.0
2017-10-25 12:05:00,65.23,65.31,65.2,65.29,68252.0,59.0473,59.1197,59.0202,59.1016,68252.0
2017-10-25 12:10:00,65.28,65.31,65.26,65.3,61159.0,59.0926,59.1197,59.0745,59.1107,61159.0
2017-10-25 12:15:00,65.3,65.3,65.18,65.22,30823.0,59.1107,59.1107,59.0021,59.0383,30823.0
2017-10-25 12:20:00,65.19,65.22,65.12,65.13,19939.0,59.0111,59.0383,58.9477,58.9568,19939.0
2017-10-25 12:25:00,65.13,65.26,65.13,65.24,88750.0,58.9568,59.0745,58.9568,59.0564,88750.0
2017-10-25 12:30:00,65.25,65.3,65.24,65.26,26804.0,59.0654,59.1107,59.0564,59.0745,26804.0
2017-10-25 12:35:00,65.27,65.3,65.25,65.27,35396.0,59.0835,59.1107,59.0654,59.0835,35396.0
2017-10-25 12:40:00,65.27,65.46,65.26,65.46,100069.0,59.0835,59.2555,59.0745,59.2555,100069.0
2017-10-25 12:45:00,65.46,65.6,65.44,65.5,99577.0,59.2555,59.3823,59.2374,59.2917,99577.0
2017-10-25 12:50:00,65.5,65.72,65.48,65.72,42252.0,59.2917,59.4909,59.2736,59.4909,42252.0
2017-10-25 12:55:00,65.72,65.84,65.69,65.78,50718.0,59.4909,59.5995,59.4637,59.5452,50718.0
2017-10-25 13:00:00,65.78,65.79,65.71,65.73,25335.0,59.5452,59.5542,59.4818,59.4999,25335.0
2017-10-25 13:05:00,65.73,65.79,65.7,65.74,37219.0,59.4999,59.5542,59.4728,59.509,37219.0
2017-10-25 13:10:00,65.75,65.91,65.74,65.91,53682.0,59.518,59.6629,59.509,59.6629,53682.0
2017-10-25 13:15:00,65.91,65.91,65.84,65.87,38049.0,59.6629,59.6629,59.5995,59.6267,38049.0
2017-10-25 13:20:00,65.86,65.93,65.86,65.93,49584.0,59.6176,59.681,59.6176,59.681,49584.0
2017-10-25 13:25:00,65.92,65.93,65.86,65.86,52728.0,59.6719,59.681,59.6176,59.6176,52728.0
2017-10-25 13:30:00,65.86,65.89,65.82,65.83,75949.0,59.6176,59.6448,59.5814,59.5905,75949.0
2017-10-25 13:35:00,65.84,65.86,65.8,65.84,62529.0,59.5995,59.6176,59.5633,59.5995,62529.0
2017-10-25 13:40:00,65.84,65.86,65.67,65.73,99752.0,59.5995,59.6176,59.4456,59.4999,99752.0
2017-10-25 13:45:00,65.72,65.72,65.6,65.69,161068.0,59.4909,59.4909,59.3823,59.4637,161068.0
2017-10-25 13:50:00,65.69,65.71,65.64,65.69,85155.0,59.4637,59.4818,59.4185,59.4637,85155.0
2017-10-25 13:55:00,65.69,65.7,65.65,65.68,140492.0,59.4637,59.4728,59.4275,59.4547,140492.0
2017-10-25 14:00:00,65.67,65.84,65.67,65.72,174708.0,59.4456,59.5995,59.4456,59.4909,174708.0
2017-10-25 14:05:00,65.71,65.89,65.7,65.83,135292.0,59.4818,59.6448,59.4728,59.5905,135292.0
2017-10-25 14:10:00,65.84,66.02,65.81,65.93,116754.0,59.5995,59.7624,59.5723,59.681,116754.0
2017-10-25 14:15:00,65.91,65.96,65.86,65.96,109226.0,59.6629,59.7081,59.6176,59.7081,109226.0
2017-10-25 14:20:00,65.95,65.95,65.9,65.93,118881.0,59.6991,59.6991,59.6538,59.681,118881.0
2017-10-25 14:25:00,65.92,65.94,65.91,65.92,70576.0,59.6719,59.69,59.6629,59.6719,70576.0
2017-10-25 14:30:00,65.92,65.94,65.91,65.93,68387.0,59.6719,59.69,59.6629,59.681,68387.0
2017-10-25 14:35:00,65.93,66.02,65.86,65.89,142993.0,59.681,59.7624,59.6176,59.6448,142993.0
2017-10-25 14:40:00,65.9,65.94,65.89,65.94,78162.0,59.6538,59.69,59.6448,59.69,78162.0
2017-10-25 14:45:00,65.94,65.96,65.89,65.92,114935.0,59.69,59.7081,59.6448,59.6719,114935.0
2017-10-25 14:50:00,65.92,65.94,65.91,65.92,88086.0,59.6719,59.69,59.6629,59.6719,88086.0
2017-10-25 14:55:00,65.92,65.93,65.91,65.92,47672.0,59.6719,59.681,59.6629,59.6719,47672.0
2017-10-25 15:00:00,65.92,65.94,65.91,65.92,87513.0,59.6719,59.69,59.6629,59.6719,87513.0
2017-10-25 15:05:00,65.92,65.97,65.9,65.92,155733.0,59.6719,59.7172,59.6538,59.6719,155733.0
2017-10-25 15:10:00,65.92,65.92,65.87,65.89,56406.0,59.6719,59.6719,59.6267,59.6448,56406.0
2017-10-25 15:15:00,65.89,65.93,65.88,65.93,74797.0,59.6448,59.681,59.6357,59.681,74797.0
2017-10-25 15:20:00,65.92,65.95,65.9,65.93,95599.0,59.6719,59.6991,59.6538,59.681,95599.0
2017-10-25 15:25:00,65.92,66.0,65.92,65.95,198661.0,59.6719,59.7443,59.6719,59.6991,198661.0
2017-10-25 15:30:00,65.94,65.97,65.93,65.94,95415.0,59.69,59.7172,59.681,59.69,95415.0
2017-10-25 15:35:00,65.94,65.94,65.89,65.89,91621.0,59.69,59.69,59.6448,59.6448,91621.0
2017-10-25 15:40:00,65.89,65.91,65.88,65.89,71181.0,59.6448,59.6629,59.6357,59.6448,71181.0
2017-10-25 15:45:00,65.89,65.9,65.82,65.83,99913.0,59.6448,59.6538,59.5814,59.5905,99913.0
2017-10-25 15:50:00,65.83,65.9,65.78,65.9,143641.0,59.5905,59.6538,59.5452,59.6538,143641.0
2017-10-25 15:55:00,65.89,65.9,65.87,65.9,287281.0,59.6448,59.6538,59.6267,59.6538,287281.0
2017-10-26 09:30:00,66.0,66.2,65.82,65.83,80166.0,59.7443,59.9254,59.5814,59.5905,80166.0
2017-10-26 09:35:00,65.87,65.98,65.66,65.71,147982.0,59.6267,59.7262,59.4366,59.4818,147982.0
2017-10-26 09:40:00,65.67,65.71,65.56,65.65,26830.0,59.4456,59.4818,59.346,59.4275,26830.0
2017-10-26 09:45:00,65.66,65.82,65.62,65.7,31040.0,59.4366,59.5814,59.4004,59.4728,31040.0
2017-10-26 09:50:00,65.7,65.93,65.7,65.92,107584.0,59.4728,59.681,59.4728,59.6719,107584.0
2017-10-26 09:55:00,65.92,66.03,65.86,65.93,69335.0,59.6719,59.7715,59.6176,59.681,69335.0
2017-10-26 10:00:00,65.9,65.9,65.64,65.73,69968.0,59.6538,59.6538,59.4185,59.4999,69968.0
2017-10-26 10:05:00,65.72,65.72,65.46,65.52,88913.0,59.4909,59.4909,59.2555,59.3098,88913.0
2017-10-26 10:10:00,65.52,65.57,65.39,65.39,24493.0,59.3098,59.3551,59.1922,59.1922,24493.0
2017-10-26 10:15:00,65.38,65.57,65.37,65.49,57334.0,59.1831,59.3551,59.1741,59.2827,57334.0
2017-10-26 10:20:00,65.48,65.55,65.47,65.53,37606.0,59.2736,59.337,59.2646,59.3189,37606.0
2017-10-26 10:25:00,65.51,65.52,65.45,65.5,47202.0,59.3008,59.3098,59.2465,59.2917,47202.0
2017-10-26 10:30:00,65.49,65.55,65.49,65.52,24418.0,59.2827,59.337,59.2827,59.3098,24418.0
2017-10-26 10:35:00,65.51,65.53,65.45,65.53,88964.0,59.3008,59.3189,59.2465,59.3189,88964.0
2017-10-26 10:40:00,65.53,65.53,65.47,65.51,32433.0,59.3189,59.3189,59.2646,59.3008,32433.0
2017-10-26 10:45:00,65.52,65.56,65.5,65.54,68665.0,59.3098,59.346,59.2917,59.3279,68665.0
2017-10-26 10:50:00,65.55,65.68,65.52,65.68,27725.0,59.337,59.4547,59.3098,59.4547,27725.0
2017-10-26 10:55:00,65.67,65.71,65.65,65.67,48018.0,59.4456,59.4818,59.4275,59.4456,48018.0
2017-10-26 11:00:00,65.66,65.76,65.66,65.72,56858.0,59.4366,59.5271,59.4366,59.4909,56858.0
2017-10-26 11:05:00,65.69,65.69,65.61,65.62,17125.0,59.4637,59.4637,59.3913,59.4004,17125.0
2017-10-26 11:10:00,65.63,65.66,65.61,65.65,14853.0,59.4094,59.4366,59.3913,59.4275,14853.0
2017-10-26 11:15:00,65.63,65.63,65.45,65.46,34453.0,59.4094,59.4094,59.2465,59.2555,34453.0
2017-10-26 11:20:00,65.46,65.49,65.45,65.48,28889.0,59.2555,59.2827,59.2465,59.2736,28889.0
2017-10-26 11:25:00,65.48,65.58,65.48,65.55,26938.0,59.2736,59.3641,59.2736,59.337,26938.0
2017-10-26 11:30:00,65.54,65.55,65.5,65.52,20603.0,59.3279,59.337,59.2917,59.3098,20603.0
2017-10-26 11:35:00,65.52,65.52,65.5,65.51,26017.0,59.3098,59.3098,59.2917,59.3008,26017.0
2017-10-26 11:40:00,65.51,65.51,65.46,65.47,23139.0,59.3008,59.3008,59.2555,59.2646,23139.0
2017-10-26 11:45:00,65.47,65.48,65.45,65.46,19175.0,59.2646,59.2736,59.2465,59.2555,19175.0
2017-10-26 11:50:00,65.46,65.5,65.45,65.48,30081.0,59.2555,59.2917,59.2465,59.2736,30081.0
2017-10-26 11:55:00,65.48,65.54,65.47,65.54,16939.0,59.2736,59.3279,59.2646,59.3279,16939.0
2017-10-26 12:00:00,65.53,65.58,65.5,65.58,29073.0,59.3189,59.3641,59.2917,59.3641,29073.0
2017-10-26 12:05:00,65.58,65.65,65.57,65.65,14807.0,59.3641,59.4275,59.3551,59.4275,14807.0
2017-10-26 12:10:00,65.66,65.69,65.62,65.63,22271.0,59.4366,59.4637,59.4004,59.4094,22271.0
2017-10-26 12:15:00,65.62,65.66,65.6,65.61,21007.0,59.4004,59.4366,59.3823,59.3913,21007.0
2017-10-26 12:20:00,65.62,65.66,65.62,65.66,26872.0,59.4004,59.4366,59.4004,59.4366,26872.0
2017-10-26 12:25:00,65.66,65.72,65.65,65.65,33555.0,59.4366,59.4909,59.4275,59.4275,33555.0
2017-10-26 12:30:00,65.65,65.65,65.55,65.57,21645.0,59.4275,59.4275,59.337,59.3551,21645.0
2017-10-26 12:35:00,65.56,65.57,65.54,65.56,9201.0,59.346,59.3551,59.3279,59.346,9201.0
2017-10-26 12:40:00,65.57,65.57,65.51,65.51,12684.0,59.3551,59.3551,59.3008,59.3008,12684.0
2017-10-26 12:45:00,65.51,65.55,65.49,65.49,19817.0,59.3008,59.337,59.2827,59.2827,19817.0
2017-10-26 12:50:00,65.49,65.56,65.49,65.54,11046.0,59.2827,59.346,59.2827,59.3279,11046.0
2017-10-26 12:55:00,65.54,65.56,65.53,65.56,6165.0,59.3279,59.346,59.3189,59.346,6165.0
2017-10-26 13:00:00,65.57,65.58,65.55,65.58,15696.0,59.3551,59.3641,59.337,59.3641,15696.0
2017-10-26 13:05:00,65.58,65.61,65.53,65.59,28726.0,59.3641,59.3913,59.3189,59.3732,28726.0
2017-10-26 13:10:00,65.59,65.68,65.59,65.67,17449.0,59.3732,59.4547,59.3732,59.4456,17449.0
2017-10-26 13:15:00,65.67,65.72,65.65,65.69,28147.0,59.4456,59.4909,59.4275,59.4637,28147.0
2017-10-26 13:20:00,65.71,65.76,65.71,65.72,17656.0,59.4818,59.5271,59.4818,59.4909,17656.0
2017-10-26 13:25:00,65.72,65.73,65.7,65.72,9941.0,59.4909,59.4999,59.4728,59.4909,9941.0
2017-10-26 13:30:00,65.73,65.73,65.68,65.68,46316.0,59.4999,59.4999,59.4547,59.4547,46316.0
2017-10-26 13:35:00,65.69,65.78,65.68,65.77,68669.0,59.4637,59.5452,59.4547,59.5361,68669.0
2017-10-26 13:40:00,65.77,65.78,65.7,65.73,61673.0,59.5361,59.5452,59.4728,59.4999,61673.0
2017-10-26 13:45:00,65.73,65.74,65.71,65.73,31672.0,59.4999,59.509,59.4818,59.4999,31672.0
2017-10-26 13:50:00,65.73,65.74,65.65,65.7,41434.0,59.4999,59.509,59.4275,59.4728,41434.0
2017-10-26 13:55:00,65.7,65.77,65.7,65.76,42662.0,59.4728,59.5361,59.4728,59.5271,42662.0
2017-10-26 14:00:00,65.76,65.77,65.7,65.73,31675.0,59.5271,59.5361,59.4728,59.4999,31675.0
2017-10-26 14:05:00,65.73,65.78,65.7,65.74,29870.0,59.4999,59.5452,59.4728,59.509,29870.0
2017-10-26 14:10:00,65.75,65.77,65.7,65.72,91097.0,59.518,59.5361,59.4728,59.4909,91097.0
2017-10-26 14:15:00,65.73,65.76,65.7,65.72,113039.0,59.4999,59.5271,59.4728,59.4909,113039.0
2017-10-26 14:20:00,65.72,65.73,65.7,65.73,177010.0,59.4909,59.4999,59.4728,59.4999,177010.0
2017-10-26 14:25:00,65.73,65.73,65.71,65.72,45780.0,59.4999,59.4999,59.4818,59.4909,45780.0
2017-10-26 14:30:00,65.72,65.73,65.7,65.71,29993.0,59.4909,59.4999,59.4728,59.4818,29993.0
2017-10-26 14:35:00,65.71,65.72,65.7,65.72,20850.0,59.4818,59.4909,59.4728,59.4909,20850.0
2017-10-26 14:40:00,65.72,65.9,65.72,65.79,162406.0,59.4909,59.6538,59.4909,59.5542,162406.0
2017-10-26 14:45:00,65.78,65.79,65.71,65.75,75761.0,59.5452,59.5542,59.4818,59.518,75761.0
2017-10-26 14:50:00,65.74,65.74,65.66,65.7,44442.0,59.509,59.509,59.4366,59.4728,44442.0
2017-10-26 14:55:00,65.7,65.74,65.7,65.73,25379.0,59.4728,59.509,59.4728,59.4999,25379.0
2017-10-26 15:00:00,65.73,65.74,65.7,65.72,51175.0,59.4999,59.509,59.4728,59.4909,51175.0
2017-10-26 15:05:00,65.72,65.73,65.71,65.72,20646.0,59.4909,59.4999,59.4818,59.4909,20646.0
2017-10-26 15:10:00,65.72,65.74,65.71,65.73,43217.0,59.4909,59.509,59.4818,59.4999,43217.0
2017-10-26 15:15:00,65.73,65.73,65.69,65.7,53187.0,59.4999,59.4999,59.4637,59.4728,53187.0
2017-10-26 15:20:00,65.7,65.72,65.69,65.72,46239.0,59.4728,59.4909,59.4637,59.4909,46239.0
2017-10-26 15:25:00,65.72,65.75,65.7,65.71,68684.0,59.4909,59.518,59.4728,59.4818,68684.0
2017-10-26 15:30:00,65.72,65.75,65.7,65.73,83054.0,59.4909,59.518,59.4728,59.4999,83054.0
2017-10-26 15:35:00,65.73,65.73,65.7,65.73,43578.0,59.4999,59.4999,59.4728,59.4999,43578.0
2017-10-26 15:40:00,65.73,65.74,65.7,65.73,79724.0,59.4999,59.509,59.4728,59.4999,79724.0
2017-10-26 15:45:00,65.73,65.74,65.71,65.72,66884.0,59.4999,59.509,59.4818,59.4909,66884.0
2017-10-26 15:50:00,65.72,65.76,65.65,65.68,167023.0,59.4909,59.5271,59.4275,59.4547,167023.0
2017-10-26 15:55:00,65.68,65.69,65.6,65.62,169445.0,59.4547,59.4637,59.3823,59.4004,169445.0
2017-10-27 09:30:00,65.79,66.05,65.63,65.89,124099.0,59.5542,59.7896,59.4094,59.6448,124099.0
2017-10-27 09:35:00,65.89,65.89,65.49,65.5,30995.0,59.6448,59.6448,59.2827,59.2917,30995.0
2017-10-27 09:40:00,65.48,65.52,65.3,65.3,17544.0,59.2736,59.3098,59.1107,59.1107,17544.0
2017-10-27 09:45:00,65.3,65.44,65.27,65.28,19284.0,59.1107,59.2374,59.0835,59.0926,19284.0
2017-10-27 09:50:00,65.3,65.39,65.28,65.39,22800.0,59.1107,59.1922,59.0926,59.1922,22800.0
2017-10-27 09:55:00,65.39,65.39,65.29,65.31,16184.0,59.1922,59.1922,59.1016,59.1197,16184.0
2017-10-27 10:00:00,65.28,65.44,65.28,65.42,21546.0,59.0926,59.2374,59.0926,59.2193,21546.0
2017-10-27 10:05:00,65.41,65.44,65.14,65.16,68616.0,59.2103,59.2374,58.9659,58.984,68616.0
2017-10-27 10:10:00,65.19,65.26,65.19,65.2,20451.0,59.0111,59.0745,59.0111,59.0202,20451.0
2017-10-27 10:15:00,65.19,65.21,65.17,65.19,27935.0,59.0111,59.0292,58.993,59.0111,27935.0
2017-10-27 10:20:00,65.19,65.19,65.02,65.04,22526.0,59.0111,59.0111,58.8572,58.8753,22526.0
2017-10-27 10:25:00,65.04,65.13,64.98,65.03,66227.0,58.8753,58.9568,58.821,58.8663,66227.0
2017-10-27 10:30:00,65.05,65.14,65.01,65.07,174559.0,58.8844,58.9659,58.8482,58.9025,174559.0
2017-10-27 10:35:00,65.08,65.41,65.08,65.39,51428.0,58.9115,59.2103,58.9115,59.1922,51428.0
2017-10-27 10:40:00,65.41,65.41,65.34,65.36,38105.0,59.2103,59.2103,59.1469,59.165,38105.0
2017-10-27 10:45:00,65.37,65.39,65.32,65.38,19977.0,59.1741,59.1922,59.1288,59.1831,19977.0
2017-10-27 10:50:00,65.37,65.39,65.29,65.33,45924.0,59.1741,59.1922,59.1016,59.1378,45924.0
2017-10-27 10:55:00,65.33,65.37,65.27,65.31,71684.0,59.1378,59.1741,59.0835,59.1197,71684.0
2017-10-27 11:00:00,65.31,65.37,65.26,65.35,191911.0,59.1197,59.1741,59.0745,59.1559,191911.0
2017-10-27 11:05:00,65.34,65.58,65.31,65.46,106071.0,59.1469,59.3641,59.1197,59.2555,106071.0
2017-10-27 11:10:00,65.47,65.49,65.42,65.48,18971.0,59.2646,59.2827,59.2193,59.2736,18971.0
2017-10-27 11:15:00,65.49,65.52,65.43,65.5,70783.0,59.2827,59.3098,59.2284,59.2917,70783.0
2017-10-27 11:20:00,65.5,65.61,65.48,65.58,33910.0,59.2917,59.3913,59.2736,59.3641,33910.0
2017-10-27 11:25:00,65.58,65.63,65.48,65.52,68053.0,59.3641,59.4094,59.2736,59.3098,68053.0
2017-10-27 11:30:00,65.51,65.52,65.45,65.51,16685.0,59.3008,59.3098,59.2465,59.3008,16685.0
2017-10-27 11:35:00,65.51,65.51,65.44,65.46,72343.0,59.3008,59.3008,59.2374,59.2555,72343.0
2017-10-27 11:40:00,65.46,65.48,65.39,65.44,34634.0,59.2555,59.2736,59.1922,59.2374,34634.0
2017-10-27 11:45:00,65.43,65.48,65.41,65.42,24936.0,59.2284,59.2736,59.2103,59.2193,24936.0
2017-10-27 11:50:00,65.44,65.45,65.41,65.44,25610.0,59.2374,59.2465,59.2103,59.2374,25610.0
2017-10-27 11:55:00,65.44,65.44,65.32,65.35,20041.0,59.2374,59.2374,59.1288,59.1559,20041.0
2017-10-27 12:00:00,65.37,65.42,65.34,65.38,15215.0,59.1741,59.2193,59.1469,59.1831,15215.0
2017-10-27 12:05:00,65.37,65.48,65.36,65.48,18262.0,59.1741,59.2736,59.165,59.2736,18262.0
2017-10-27 12:10:00,65.47,65.52,65.44,65.45,102333.0,59.2646,59.3098,59.2374,59.2465,102333.0
2017-10-27 12:15:00,65.45,65.49,65.45,65.46,21590.0,59.2465,59.2827,59.2465,59.2555,21590.0
2017-10-27 12:20:00,65.47,65.49,65.43,65.47,15310.0,59.2646,59.2827,59.2284,59.2646,15310.0
2017-10-27 12:25:00,65.47,65.48,65.42,65.44,27862.0,59.2646,59.2736,59.2193,59.2374,27862.0
2017-10-27 12:30:00,65.45,65.47,65.43,65.45,17196.0,59.2465,59.2646,59.2284,59.2465,17196.0
2017-10-27 12:35:00,65.45,65.46,65.42,65.45,30803.0,59.2465,59.2555,59.2193,59.2465,30803.0
2017-10-27 12:40:00,65.45,65.48,65.44,65.46,29649.0,59.2465,59.2736,59.2374,59.2555,29649.0
2017-10-27 12:45:00,65.45,65.51,65.43,65.47,16320.0,59.2465,59.3008,59.2284,59.2646,16320.0
2017-10-27 12:50:00,65.46,65.46,65.42,65.44,18378.0,59.2555,59.2555,59.2193,59.2374,18378.0
2017-10-27 12:55:00,65.46,65.48,65.44,65.46,17608.0,59.2555,59.2736,59.2374,59.2555,17608.0
2017-10-27 13:00:00,65.46,65.49,65.44,65.44,33752.0,59.2555,59.2827,59.2374,59.2374,33752.0
2017-10-27 13:05:00,65.45,65.46,65.41,65.44,14840.0,59.2465,59.2555,59.2103,59.2374,14840.0
2017-10-27 13:10:00,65.44,65.48,65.44,65.46,11471.0,59.2374,59.2736,59.2374,59.2555,11471.0
2017-10-27 13:15:00,65.47,65.48,65.44,65.46,11827.0,59.2646,59.2736,59.2374,59.2555,11827.0
2017-10-27 13:20:00,65.46,65.48,65.45,65.46,18974.0,59.2555,59.2736,59.2465,59.2555,18974.0
2017-10-27 13:25:00,65.46,65.55,65.45,65.52,268646.0,59.2555,59.337,59.2465,59.3098,268646.0
2017-10-27 13:30:00,65.52,65.65,65.5,65.61,91218.0,59.3098,59.4275,59.2917,59.3913,91218.0
2017-10-27 13:35:00,65.6,65.62,65.53,65.56,49981.0,59.3823,59.4004,59.3189,59.346,49981.0
2017-10-27 13:40:00,65.56,65.56,65.5,65.53,54830.0,59.346,59.346,59.2917,59.3189,54830.0
2017-10-27 13:45:00,65.53,65.57,65.51,65.55,86359.0,59.3189,59.3551,59.3008,59.337,86359.0
2017-10-27 13:50:00,65.55,65.59,65.53,65.54,45050.0,59.337,59.3732,59.3189,59.3279,45050.0
2017-10-27 13:55:00,65.54,65.57,65.52,65.55,40223.0,59.3279,59.3551,59.3098,59.337,40223.0
2017-10-27 14:00:00,65.55,65.56,65.51,65.53,54256.0,59.337,59.346,59.3008,59.3189,54256.0
2017-10-27 14:05:00,65.53,65.55,65.52,65.54,22139.0,59.3189,59.337,59.3098,59.3279,22139.0
2017-10-27 14:10:00,65.53,65.55,65.52,65.53,16501.0,59.3189,59.337,59.3098,59.3189,16501.0
2017-10-27 14:15:00,65.54,65.54,65.46,65.52,29638.0,59.3279,59.3279,59.2555,59.3098,29638.0
2017-10-27 14:20:00,65.53,65.54,65.46,65.47,40414.0,59.3189,59.3279,59.2555,59.2646,40414.0
2017-10-27 14:25:00,65.46,65.5,65.46,65.48,12776.0,59.2555,59.2917,59.2555,59.2736,12776.0
2017-10-27 14:30:00,65.48,65.56,65.48,65.53,172214.0,59.2736,59.346,59.2736,59.3189,172214.0
2017-10-27 14:35:00,65.53,65.57,65.51,65.54,71712.0,59.3189,59.3551,59.3008,59.3279,71712.0
2017-10-27 14:40:00,65.54,65.57,65.53,65.56,38558.0,59.3279,59.3551,59.3189,59.346,38558.0
2017-10-27 14:45:00,65.55,65.64,65.53,65.56,86562.0,59.337,59.4185,59.3189,59.346,86562.0
2017-10-27 14:50:00,65.56,65.59,65.53,65.59,50222.0,59.346,59.3732,59.3189,59.3732,50222.0
2017-10-27 14:55:00,65.57,65.66,65.54,65.65,158860.0,59.3551,59.4366,59.3279,59.4275,158860.0
2017-10-27 15:00:00,65.66,65.66,65.62,65.65,69643.0,59.4366,59.4366,59.4004,59.4275,69643.0
2017-10-27 15:05:00,65.64,65.7,65.61,65.66,154618.0,59.4185,59.4728,59.3913,59.4366,154618.0
2017-10-27 15:10:00,65.66,65.69,65.57,65.57,102359.0,59.4366,59.4637,59.3551,59.3551,102359.0
2017-10-27 15:15:00,65.58,65.59,65.52,65.53,75096.0,59.3641,59.3732,59.3098,59.3189,75096.0
2017-10-27 15:20:00,65.53,65.56,65.5,65.53,33163.0,59.3189,59.346,59.2917,59.3189,33163.0
2017-10-27 15:25:00,65.53,65.54,65.48,65.5,78769.0,59.3189,59.3279,59.2736,59.2917,78769.0
2017-10-27 15:30:00,65.5,65.51,65.43,65.49,93767.0,59.2917,59.3008,59.2284,59.2827,93767.0
2017-10-27 15:35:00,65.5,65.5,65.44,65.48,86698.0,59.2917,59.2917,59.2374,59.2736,86698.0
2017-10-27 15:40:00,65.48,65.49,65.45,65.46,84868.0,59.2736,59.2827,59.2465,59.2555,84868.0
2017-10-27 15:45:00,65.46,65.49,65.44,65.47,184903.0,59.2555,59.2827,59.2374,59.2646,184903.0
2017-10-27 15:50:00,65.47,65.52,65.47,65.5,141507.0,59.2646,59.3098,59.2646,59.2917,141507.0
2017-10-27 15:55:00,65.5,65.51,65.45,65.49,195843.0,59.2917,59.3008,59.2465,59.2827,195843.0
2017-10-30 09:30:00,65.42,65.66,65.33,65.66,24786.0,59.2193,59.4366,59.1378,59.4366,24786.0
2017-10-30 09:35:00,65.58,65.66,65.47,65.51,8280.0,59.3641,59.4366,59.2646,59.3008,8280.0
2017-10-30 09:40:00,65.48,65.57,65.46,65.53,8312.0,59.2736,59.3551,59.2555,59.3189,8312.0
2017-10-30 09:45:00,65.52,65.52,65.42,65.43,10746.0,59.3098,59.3098,59.2193,59.2284,10746.0
2017-10-30 09:50:00,65.4,65.56,65.4,65.48,10897.0,59.2012,59.346,59.2012,59.2736,10897.0
2017-10-30 09:55:00,65.47,65.52,65.47,65.47,10527.0,59.2646,59.3098,59.2646,59.2646,10527.0
2017-10-30 10:00:00,65.48,65.52,65.46,65.48,21285.0,59.2736,59.3098,59.2555,59.2736,21285.0
2017-10-30 10:05:00,65.48,65.52,65.44,65.46,29869.0,59.2736,59.3098,59.2374,59.2555,29869.0
2017-10-30 10:10:00,65.47,65.47,65.43,65.44,15830.0,59.2646,59.2646,59.2284,59.2374,15830.0
2017-10-30 10:15:00,65.43,65.44,65.31,65.44,14643.0,59.2284,59.2374,59.1197,59.2374,14643.0
2017-10-30 10:20:00,65.44,65.52,65.39,65.48,9086.0,59.2374,59.3098,59.1922,59.2736,9086.0
2017-10-30 10:25:00,65.47,65.53,65.44,65.51,10700.0,59.2646,59.3189,59.2374,59.3008,10700.0
2017-10-30 10:30:00,65.5,65.53,65.48,65.5,15840.0,59.2917,59.3189,59.2736,59.2917,15840.0
2017-10-30 10:35:00,65.5,65.52,65.48,65.52,15660.0,59.2917,59.3098,59.2736,59.3098,15660.0
2017-10-30 10:40:00,65.52,65.54,65.48,65.49,51336.0,59.3098,59.3279,59.2736,59.2827,51336.0
2017-10-30 10:45:00,65.49,65.52,65.48,65.5,17320.0,59.2827,59.3098,59.2736,59.2917,17320.0
2017-10-30 10:50:00,65.49,65.52,65.49,65.49,12167.0,59.2827,59.3098,59.2827,59.2827,12167.0
2017-10-30 10:55:00,65.5,65.52,65.49,65.51,16930.0,59.2917,59.3098,59.2827,59.3008,16930.0
2017-10-30 11:00:00,65.52,65.54,65.51,65.53,20010.0,59.3098,59.3279,59.3008,59.3189,20010.0
2017-10-30 11:05:00,65.54,65.54,65.49,65.49,57822.0,59.3279,59.3279,59.2827,59.2827,57822.0
2017-10-30 11:10:00,65.5,65.53,65.47,65.52,33031.0,59.2917,59.3189,59.2646,59.3098,33031.0
2017-10-30 11:15:00,65.51,65.53,65.49,65.51,16945.0,59.3008,59.3189,59.2827,59.3008,16945.0
2017-10-30 11:20:00,65.5,65.53,65.49,65.51,21242.0,59.2917,59.3189,59.2827,59.3008,21242.0
2017-10-30 11:25:00,65.51,65.51,65.48,65.48,8963.0,59.3008,59.3008,59.2736,59.2736,8963.0
2017-10-30 11:30:00,65.49,65.51,65.47,65.47,14173.0,59.2827,59.3008,59.2646,59.2646,14173.0
2017-10-30 11:35:00,65.47,65.48,65.33,65.38,23555.0,59.2646,59.2736,59.1378,59.1831,23555.0
2017-10-30 11:40:00,65.37,65.44,65.36,65.39,18393.0,59.1741,59.2374,59.165,59.1922,18393.0
2017-10-30 11:45:00,65.4,65.44,65.4,65.42,10578.0,59.2012,59.2374,59.2012,59.2193,10578.0
2017-10-30 11:50:00,65.41,65.45,65.4,65.45,9647.0,59.2103,59.2465,59.2012,59.2465,9647.0
2017-10-30 11:55:00,65.45,65.48,65.44,65.48,9686.0,59.2465,59.2736,59.2374,59.2736,9686.0
2017-10-30 12:00:00,65.48,65.52,65.46,65.49,14634.0,59.2736,59.3098,59.2555,59.2827,14634.0
2017-10-30 12:05:00,65.51,65.52,65.49,65.51,7831.0,59.3008,59.3098,59.2827,59.3008,7831.0
2017-10-30 12:10:00,65.5,65.5,65.44,65.45,8800.0,59.2917,59.2917,59.2374,59.2465,8800.0
2017-10-30 12:15:00,65.46,65.47,65.4,65.4,4758.0,59.2555,59.2646,59.2012,59.2012,4758.0
2017-10-30 12:20:00,65.4,65.44,65.39,65.41,6066.0,59.2012,59.2374,59.1922,59.2103,6066.0
2017-10-30 12:25:00,65.42,65.44,65.4,65.42,7658.0,59.2193,59.2374,59.2012,59.2193,7658.0
2017-10-30 12:30:00,65.41,65.45,65.41,65.44,7088.0,59.2103,59.2465,59.2103,59.2374,7088.0
2017-10-30 12:35:00,65.43,65.45,65.43,65.44,5670.0,59.2284,59.2465,59.2284,59.2374,5670.0
2017-10-30 12:40:00,65.43,65.45,65.42,65.45,7043.0,59.2284,59.2465,59.2193,59.2465,7043.0
2017-10-30 12:45:00,65.45,65.5,65.45,65.49,3800.0,59.2465,59.2917,59.2465,59.2827,3800.0
2017-10-30 12:50:00,65.5,65.53,65.49,65.52,14312.0,59.2917,59.3189,59.2827,59.3098,14312.0
2017-10-30 12:55:00,65.53,65.55,65.5,65.52,87340.0,59.3189,59.337,59.2917,59.3098,87340.0
2017-10-30 13:00:00,65.52,65.53,65.5,65.52,19794.0,59.3098,59.3189,59.2917,59.3098,19794.0
2017-10-30 13:05:00,65.51,65.53,65.48,65.5,45473.0,59.3008,59.3189,59.2736,59.2917,45473.0
2017-10-30 13:10:00,65.5,65.52,65.5,65.52,3377.0,59.2917,59.3098,59.2917,59.3098,3377.0
2017-10-30 13:15:00,65.51,65.53,65.5,65.53,29830.0,59.3008,59.3189,59.2917,59.3189,29830.0
2017-10-30 13:20:00,65.53,65.53,65.51,65.53,29715.0,59.3189,59.3189,59.3008,59.3189,29715.0
2017-10-30 13:25:00,65.52,65.53,65.5,65.51,50357.0,59.3098,59.3189,59.2917,59.3008,50357.0
2017-10-30 13:30:00,65.51,65.52,65.47,65.48,12162.0,59.3008,59.3098,59.2646,59.2736,12162.0
2017-10-30 13:35:00,65.48,65.48,65.44,65.46,10025.0,59.2736,59.2736,59.2374,59.2555,10025.0
2017-10-30 13:40:00,65.46,65.46,65.39,65.42,10000.0,59.2555,59.2555,59.1922,59.2193,10000.0
2017-10-30 13:45:00,65.42,65.5,65.42,65.48,12635.0,59.2193,59.2917,59.2193,59.2736,12635.0
2017-10-30 13:50:00,65.48,65.49,65.41,65.42,9064.0,59.2736,59.2827,59.2103,59.2193,9064.0
2017-10-30 13:55:00,65.42,65.44,65.4,65.43,9577.0,59.2193,59.2374,59.2012,59.2284,9577.0
2017-10-30 14:00:00,65.43,65.45,65.42,65.42,10528.0,59.2284,59.2465,59.2193,59.2193,10528.0
2017-10-30 14:05:00,65.42,65.46,65.42,65.44,13656.0,59.2193,59.2555,59.2193,59.2374,13656.0
2017-10-30 14:10:00,65.43,65.46,65.41,65.43,14260.0,59.2284,59.2555,59.2103,59.2284,14260.0
2017-10-30 14:15:00,65.43,65.45,65.41,65.42,12104.0,59.2284,59.2465,59.2103,59.2193,12104.0
2017-10-30 14:20:00,65.42,65.43,65.4,65.42,13764.0,59.2193,59.2284,59.2012,59.2193,13764.0
2017-10-30 14:25:00,65.42,65.42,65.33,65.35,23053.0,59.2193,59.2193,59.1378,59.1559,23053.0
2017-10-30 14:30:00,65.35,65.35,65.29,65.3,20981.0,59.1559,59.1559,59.1016,59.1107,20981.0
2017-10-30 14:35:00,65.29,65.32,65.27,65.32,5751.0,59.1016,59.1288,59.0835,59.1288,5751.0
2017-10-30 14:40:00,65.31,65.34,65.31,65.32,6977.0,59.1197,59.1469,59.1197,59.1288,6977.0
2017-10-30 14:45:00,65.33,65.37,65.32,65.36,11359.0,59.1378,59.1741,59.1288,59.165,11359.0
2017-10-30 14:50:00,65.35,65.38,65.34,65.38,11475.0,59.1559,59.1831,59.1469,59.1831,11475.0
2017-10-30 14:55:00,65.38,65.39,65.32,65.34,14911.0,59.1831,59.1922,59.1288,59.1469,14911.0
2017-10-30 15:00:00,65.33,65.34,65.26,65.28,16706.0,59.1378,59.1469,59.0745,59.0926,16706.0
2017-10-30 15:05:00,65.28,65.33,65.26,65.31,17467.0,59.0926,59.1378,59.0745,59.1197,17467.0
2017-10-30 15:10:00,65.3,65.31,65.22,65.23,33727.0,59.1107,59.1197,59.0383,59.0473,33727.0
2017-10-30 15:15:00,65.24,65.25,65.2,65.23,10953.0,59.0564,59.0654,59.0202,59.0473,10953.0
2017-10-30 15:20:00,65.23,65.26,65.21,65.24,19126.0,59.0473,59.0745,59.0292,59.0564,19126.0
2017-10-30 15:25:00,65.25,65.31,65.24,65.3,11711.0,59.0654,59.1197,59.0564,59.1107,11711.0
2017-10-30 15:30:00,65.31,65.31,65.29,65.3,18812.0,59.1197,59.1197,59.1016,59.1107,18812.0
2017-10-30 15:35:00,65.3,65.3,65.25,65.3,22782.0,59.1107,59.1107,59.0654,59.1107,22782.0
2017-10-30 15:40:00,65.3,65.3,65.25,65.26,28103.0,59.1107,59.1107,59.0654,59.0745,28103.0
2017-10-30 15:45:00,65.27,65.33,65.26,65.32,54844.0,59.0835,59.1378,59.0745,59.1288,54844.0
2017-10-30 15:50:00,65.33,65.33,65.29,65.32,55952.0,59.1378,59.1378,59.1016,59.1288,55952.0
2017-10-30 15:55:00,65.32,65.36,65.26,65.26,233773.0,59.1288,59.165,59.0745,59.0745,233773.0
2017-10-31 09:30:00,65.19,65.45,65.14,65.38,24718.0,59.0111,59.2465,58.9659,59.1831,24718.0
2017-10-31 09:35:00,65.36,65.59,65.35,65.53,14806.0,59.165,59.3732,59.1559,59.3189,14806.0
2017-10-31 09:40:00,65.51,65.59,65.47,65.47,25940.0,59.3008,59.3732,59.2646,59.2646,25940.0
2017-10-31 09:45:00,65.5,65.55,65.45,65.51,13707.0,59.2917,59.337,59.2465,59.3008,13707.0
2017-10-31 09:50:00,65.54,65.54,65.39,65.4,72431.0,59.3279,59.3279,59.1922,59.2012,72431.0
2017-10-31 09:55:00,65.41,65.47,65.39,65.44,24562.0,59.2103,59.2646,59.1922,59.2374,24562.0
2017-10-31 10:00:00,65.44,65.44,65.4,65.42,60539.0,59.2374,59.2374,59.2012,59.2193,60539.0
2017-10-31 10:05:00,65.42,65.43,65.32,65.42,54302.0,59.2193,59.2284,59.1288,59.2193,54302.0
2017-10-31 10:10:00,65.42,65.44,65.39,65.4,68816.0,59.2193,59.2374,59.1922,59.2012,68816.0
2017-10-31 10:15:00,65.4,65.43,65.39,65.43,46612.0,59.2012,59.2284,59.1922,59.2284,46612.0
2017-10-31 10:20:00,65.43,65.45,65.39,65.41,67974.0,59.2284,59.2465,59.1922,59.2103,67974.0
2017-10-31 10:25:00,65.41,65.43,65.4,65.43,23882.0,59.2103,59.2284,59.2012,59.2284,23882.0
2017-10-31 10:30:00,65.42,65.44,65.34,65.4,46785.0,59.2193,59.2374,59.1469,59.2012,46785.0
2017-10-31 10:35:00,65.4,65.43,65.38,65.42,34094.0,59.2012,59.2284,59.1831,59.2193,34094.0
2017-10-31 10:40:00,65.42,65.65,65.4,65.65,148623.0,59.2193,59.4275,59.2012,59.4275,148623.0
2017-10-31 10:45:00,65.65,65.66,65.48,65.54,137935.0,59.4275,59.4366,59.2736,59.3279,137935.0
2017-10-31 10:50:00,65.54,65.66,65.52,65.65,185708.0,59.3279,59.4366,59.3098,59.4275,185708.0
2017-10-31 10:55:00,65.65,65.77,65.59,65.63,112989.0,59.4275,59.5361,59.3732,59.4094,112989.0
2017-10-31 11:00:00,65.63,65.64,65.54,65.58,64120.0,59.4094,59.4185,59.3279,59.3641,64120.0
2017-10-31 11:05:00,65.56,65.58,65.49,65.52,102252.0,59.346,59.3641,59.2827,59.3098,102252.0
2017-10-31 11:10:00,65.51,65.54,65.49,65.54,40427.0,59.3008,59.3279,59.2827,59.3279,40427.0
2017-10-31 11:15:00,65.54,65.55,65.51,65.53,37107.0,59.3279,59.337,59.3008,59.3189,37107.0
2017-10-31 11:20:00,65.53,65.54,65.51,65.54,37925.0,59.3189,59.3279,59.3008,59.3279,37925.0
2017-10-31 11:25:00,65.54,65.54,65.5,65.52,80233.0,59.3279,59.3279,59.2917,59.3098,80233.0
2017-10-31 11:30:00,65.51,65.53,65.5,65.51,30591.0,59.3008,59.3189,59.2917,59.3008,30591.0
2017-10-31 11:35:00,65.5,65.52,65.49,65.51,18903.0,59.2917,59.3098,59.2827,59.3008,18903.0
2017-10-31 11:40:00,65.51,65.52,65.48,65.49,16173.0,59.3008,59.3098,59.2736,59.2827,16173.0
2017-10-31 11:45:00,65.5,65.53,65.5,65.51,13971.0,59.2917,59.3189,59.2917,59.3008,13971.0
2017-10-31 11:50:00,65.51,65.53,65.49,65.53,25220.0,59.3008,59.3189,59.2827,59.3189,25220.0
2017-10-31 11:55:00,65.52,65.54,65.5,65.52,75923.0,59.3098,59.3279,59.2917,59.3098,75923.0
2017-10-31 12:00:00,65.52,65.53,65.51,65.53,14617.0,59.3098,59.3189,59.3008,59.3189,14617.0
2017-10-31 12:05:00,65.53,65.53,65.42,65.43,36565.0,59.3189,59.3189,59.2193,59.2284,36565.0
2017-10-31 12:10:00,65.44,65.46,65.36,65.4,31225.0,59.2374,59.2555,59.165,59.2012,31225.0
2017-10-31 12:15:00,65.4,65.42,65.39,65.4,47314.0,59.2012,59.2193,59.1922,59.2012,47314.0
2017-10-31 12:20:00,65.4,65.43,65.4,65.43,82603.0,59.2012,59.2284,59.2012,59.2284,82603.0
2017-10-31 12:25:00,65.43,65.43,65.4,65.42,21506.0,59.2284,59.2284,59.2012,59.2193,21506.0
2017-10-31 12:30:00,65.42,65.45,65.4,65.41,142121.0,59.2193,59.2465,59.2012,59.2103,142121.0
2017-10-31 12:35:00,65.41,65.56,65.41,65.56,72935.0,59.2103,59.346,59.2103,59.346,72935.0
2017-10-31 12:40:00,65.56,65.56,65.48,65.55,37789.0,59.346,59.346,59.2736,59.337,37789.0
2017-10-31 12:45:00,65.55,65.73,65.53,65.71,66111.0,59.337,59.4999,59.3189,59.4818,66111.0
2017-10-31 12:50:00,65.71,65.78,65.64,65.69,28433.0,59.4818,59.5452,59.4185,59.4637,28433.0
2017-10-31 12:55:00,65.7,65.7,65.64,65.65,25446.0,59.4728,59.4728,59.4185,59.4275,25446.0
2017-10-31 13:00:00,65.65,65.69,65.65,65.69,9643.0,59.4275,59.4637,59.4275,59.4637,9643.0
2017-10-31 13:05:00,65.68,65.79,65.68,65.79,12106.0,59.4547,59.5542,59.4547,59.5542,12106.0
2017-10-31 13:10:00,65.8,65.83,65.76,65.81,45820.0,59.5633,59.5905,59.5271,59.5723,45820.0
2017-10-31 13:15:00,65.81,65.82,65.78,65.8,13409.0,59.5723,59.5814,59.5452,59.5633,13409.0
2017-10-31 13:20:00,65.81,65.89,65.8,65.88,21254.0,59.5723,59.6448,59.5633,59.6357,21254.0
2017-10-31 13:25:00,65.89,65.94,65.87,65.93,17136.0,59.6448,59.69,59.6267,59.681,17136.0
2017-10-31 13:30:00,65.94,65.97,65.92,65.97,9456.0,59.69,59.7172,59.6719,59.7172,9456.0
2017-10-31 13:35:00,65.95,65.98,65.95,65.98,10378.0,59.6991,59.7262,59.6991,59.7262,10378.0
2017-10-31 13:40:00,65.98,66.01,65.95,65.98,15004.0,59.7262,59.7534,59.6991,59.7262,15004.0
2017-10-31 13:45:00,65.98,66.03,65.98,66.02,8207.0,59.7262,59.7715,59.7262,59.7624,8207.0
2017-10-31 13:50:00,66.03,66.04,66.01,66.03,5850.0,59.7715,59.7805,59.7534,59.7715,5850.0
2017-10-31 13:55:00,66.04,66.05,66.01,66.02,7875.0,59.7805,59.7896,59.7534,59.7624,7875.0
2017-10-31 14:00:00,66.01,66.01,65.97,66.0,143280.0,59.7534,59.7534,59.7172,59.7443,143280.0
2017-10-31 14:05:00,66.0,66.02,65.98,65.99,18519.0,59.7443,59.7624,59.7262,59.7353,18519.0
2017-10-31 14:10:00,65.98,66.02,65.98,65.99,10163.0,59.7262,59.7624,59.7262,59.7353,10163.0
2017-10-31 14:15:00,65.99,66.0,65.95,65.99,13872.0,59.7353,59.7443,59.6991,59.7353,13872.0
2017-10-31 14:20:00,65.99,66.04,65.99,66.02,14446.0,59.7353,59.7805,59.7353,59.7624,14446.0
2017-10-31 14:25:00,66.02,66.12,66.0,66.11,353921.0,59.7624,59.853,59.7443,59.8439,353921.0
2017-10-31 14:30:00,66.11,66.15,66.11,66.14,11414.0,59.8439,59.8801,59.8439,59.8711,11414.0
2017-10-31 14:35:00,66.14,66.14,66.1,66.12,11096.0,59.8711,59.8711,59.8349,59.853,11096.0
2017-10-31 14:40:00,66.13,66.13,66.09,66.09,16429.0,59.862,59.862,59.8258,59.8258,16429.0
2017-10-31 14:45:00,66.09,66.1,66.02,66.04,90948.0,59.8258,59.8349,59.7624,59.7805,90948.0
2017-10-31 14:50:00,66.04,66.04,65.99,66.03,91530.0,59.7805,59.7805,59.7353,59.7715,91530.0
2017-10-31 14:55:00,66.02,66.05,66.0,66.01,121748.0,59.7624,59.7896,59.7443,59.7534,121748.0
2017-10-31 15:00:00,66.01,66.03,66.01,66.02,44208.0,59.7534,59.7715,59.7534,59.7624,44208.0
2017-10-31 15:05:00,66.03,66.03,66.0,66.02,131605.0,59.7715,59.7715,59.7443,59.7624,131605.0
2017-10-31 15:10:00,66.01,66.04,66.0,66.03,57515.0,59.7534,59.7805,59.7443,59.7715,57515.0
2017-10-31 15:15:00,66.04,66.16,66.03,66.05,158343.0,59.7805,59.8892,59.7715,59.7896,158343.0
2017-10-31 15:20:00,66.05,66.07,66.04,66.06,34409.0,59.7896,59.8077,59.7805,59.7987,34409.0
2017-10-31 15:25:00,66.06,66.08,66.05,66.05,28514.0,59.7987,59.8168,59.7896,59.7896,28514.0
2017-10-31 15:30:00,66.05,66.09,66.03,66.08,366586.0,59.7896,59.8258,59.7715,59.8168,366586.0
2017-10-31 15:35:00,66.08,66.12,66.05,66.12,67083.0,59.8168,59.853,59.7896,59.853,67083.0
2017-10-31 15:40:00,66.12,66.15,66.1,66.11,131662.0,59.853,59.8801,59.8349,59.8439,131662.0
2017-10-31 15:45:00,66.11,66.12,66.07,66.09,154385.0,59.8439,59.853,59.8077,59.8258,154385.0
2017-10-31 15:50:00,66.09,66.13,66.08,66.11,126793.0,59.8258,59.862,59.8168,59.8439,126793.0
2017-10-31 15:55:00,66.1,66.15,66.09,66.1,247452.0,59.8349,59.8801,59.8258,59.8349,247452.0
2017-11-01 09:30:00,66.2,66.54,66.2,66.45,68889.0,59.9254,60.2332,59.9254,60.1517,68889.0
2017-11-01 09:35:00,66.45,66.62,66.42,66.49,113863.0,60.1517,60.3056,60.1245,60.1879,113863.0
2017-11-01 09:40:00,66.49,66.49,66.28,66.39,22059.0,60.1879,60.1879,59.9978,60.0974,22059.0
2017-11-01 09:45:00,66.39,66.41,66.23,66.26,30307.0,60.0974,60.1155,59.9525,59.9797,30307.0
2017-11-01 09:50:00,66.25,66.25,66.18,66.23,23110.0,59.9706,59.9706,59.9073,59.9525,23110.0
2017-11-01 09:55:00,66.24,66.26,66.2,66.26,15571.0,59.9616,59.9797,59.9254,59.9797,15571.0
2017-11-01 10:00:00,66.27,66.35,66.24,66.33,43877.0,59.9887,60.0612,59.9616,60.0431,43877.0
2017-11-01 10:05:00,66.32,66.42,66.3,66.4,27151.0,60.034,60.1245,60.0159,60.1064,27151.0
2017-11-01 10:10:00,66.39,66.39,66.31,66.32,18854.0,60.0974,60.0974,60.025,60.034,18854.0
2017-11-01 10:15:00,66.33,66.33,66.25,66.25,56410.0,60.0431,60.0431,59.9706,59.9706,56410.0
2017-11-01 10:20:00,66.26,66.28,66.24,66.27,41822.0,59.9797,59.9978,59.9616,59.9887,41822.0
2017-11-01 10:25:00,66.28,66.31,66.25,66.29,99643.0,59.9978,60.025,59.9706,60.0069,99643.0
2017-11-01 10:30:00,66.3,66.32,66.24,66.28,16806.0,60.0159,60.034,59.9616,59.9978,16806.0
2017-11-01 10:35:00,66.28,66.3,66.25,66.3,16023.0,59.9978,60.0159,59.9706,60.0159,16023.0
2017-11-01 10:40:00,66.31,66.39,66.28,66.37,33654.0,60.025,60.0974,59.9978,60.0793,33654.0
2017-11-01 10:45:00,66.37,66.39,66.3,66.3,54135.0,60.0793,60.0974,60.0159,60.0159,54135.0
2017-11-01 10:50:00,66.3,66.37,66.28,66.36,21051.0,60.0159,60.0793,59.9978,60.0702,21051.0
2017-11-01 10:55:00,66.36,66.38,66.31,66.31,18737.0,60.0702,60.0883,60.025,60.025,18737.0
2017-11-01 11:00:00,66.3,66.32,66.24,66.26,20582.0,60.0159,60.034,59.9616,59.9797,20582.0
2017-11-01 11:05:00,66.27,66.28,66.24,66.25,16238.0,59.9887,59.9978,59.9616,59.9706,16238.0
2017-11-01 11:10:00,66.25,66.27,66.24,66.26,14360.0,59.9706,59.9887,59.9616,59.9797,14360.0
2017-11-01 11:15:00,66.26,66.27,66.23,66.27,20110.0,59.9797,59.9887,59.9525,59.9887,20110.0
2017-11-01 11:20:00,66.26,66.27,66.18,66.18,25248.0,59.9797,59.9887,59.9073,59.9073,25248.0
2017-11-01 11:25:00,66.2,66.22,66.1,66.13,66890.0,59.9254,59.9435,59.8349,59.862,66890.0
2017-11-01 11:30:00,66.12,66.15,66.09,66.13,46481.0,59.853,59.8801,59.8258,59.862,46481.0
2017-11-01 11:35:00,66.12,66.18,66.09,66.18,86024.0,59.853,59.9073,59.8258,59.9073,86024.0
2017-11-01 11:40:00,66.18,66.23,66.14,66.16,21797.0,59.9073,59.9525,59.8711,59.8892,21797.0
2017-11-01 11:45:00,66.17,66.22,66.16,66.22,17492.0,59.8982,59.9435,59.8892,59.9435,17492.0
2017-11-01 11:50:00,66.22,66.23,66.15,66.18,12404.0,59.9435,59.9525,59.8801,59.9073,12404.0
2017-11-01 11:55:00,66.18,66.18,66.14,66.16,19969.0,59.9073,59.9073,59.8711,59.8892,19969.0
2017-11-01 12:00:00,66.16,66.2,66.14,66.2,29414.0,59.8892,59.9254,59.8711,59.9254,29414.0
2017-11-01 12:05:00,66.2,66.24,66.19,66.23,14730.0,59.9254,59.9616,59.9163,59.9525,14730.0
2017-11-01 12:10:00,66.23,66.28,66.22,66.26,11644.0,59.9525,59.9978,59.9435,59.9797,11644.0
2017-11-01 12:15:00,66.26,66.29,66.24,66.29,13933.0,59.9797,60.0069,59.9616,60.0069,13933.0
2017-11-01 12:20:00,66.3,66.3,66.22,66.22,13110.0,60.0159,60.0159,59.9435,59.9435,13110.0
2017-11-01 12:25:00,66.22,66.23,66.19,66.23,9652.0,59.9435,59.9525,59.9163,59.9525,9652.0
2017-11-01 12:30:00,66.21,66.28,66.21,66.27,25273.0,59.9344,59.9978,59.9344,59.9887,25273.0
2017-11-01 12:35:00,66.27,66.29,66.25,66.25,17884.0,59.9887,60.0069,59.9706,59.9706,17884.0
2017-11-01 12:40:00,66.27,66.27,66.16,66.17,26455.0,59.9887,59.9887,59.8892,59.8982,26455.0
2017-11-01 12:45:00,66.16,66.25,66.15,66.17,98822.0,59.8892,59.9706,59.8801,59.8982,98822.0
2017-11-01 12:50:00,66.17,66.19,66.15,66.17,52141.0,59.8982,59.9163,59.8801,59.8982,52141.0
2017-11-01 12:55:00,66.17,66.27,66.17,66.26,31764.0,59.8982,59.9887,59.8982,59.9797,31764.0
2017-11-01 13:00:00,66.26,66.26,66.22,66.23,18428.0,59.9797,59.9797,59.9435,59.9525,18428.0
2017-11-01 13:05:00,66.23,66.25,66.17,66.2,18267.0,59.9525,59.9706,59.8982,59.9254,18267.0
2017-11-01 13:10:00,66.19,66.21,66.18,66.2,20488.0,59.9163,59.9344,59.9073,59.9254,20488.0
2017-11-01 13:15:00,66.2,66.2,66.14,66.18,25610.0,59.9254,59.9254,59.8711,59.9073,25610.0
2017-11-01 13:20:00,66.16,66.2,66.15,66.19,24495.0,59.8892,59.9254,59.8801,59.9163,24495.0
2017-11-01 13:25:00,66.19,66.19,66.16,66.17,23995.0,59.9163,59.9163,59.8892,59.8982,23995.0
2017-11-01 13:30:00,66.17,66.2,66.16,66.18,24214.0,59.8982,59.9254,59.8892,59.9073,24214.0
2017-11-01 13:35:00,66.18,66.19,66.13,66.16,10983.0,59.9073,59.9163,59.862,59.8892,10983.0
2017-11-01 13:40:00,66.16,66.17,66.14,66.15,15564.0,59.8892,59.8982,59.8711,59.8801,15564.0
2017-11-01 13:45:00,66.15,66.15,66.12,66.14,10088.0,59.8801,59.8801,59.853,59.8711,10088.0
2017-11-01 13:50:00,66.14,66.19,66.13,66.16,28326.0,59.8711,59.9163,59.862,59.8892,28326.0
2017-11-01 13:55:00,66.16,66.27,66.15,66.26,31015.0,59.8892,59.9887,59.8801,59.9797,31015.0
2017-11-01 14:00:00,66.27,66.28,66.15,66.21,108456.0,59.9887,59.9978,59.8801,59.9344,108456.0
2017-11-01 14:05:00,66.2,66.24,66.17,66.19,139079.0,59.9254,59.9616,59.8982,59.9163,139079.0
2017-11-01 14:10:00,66.19,66.33,66.19,66.31,122551.0,59.9163,60.0431,59.9163,60.025,122551.0
2017-11-01 14:15:00,66.31,66.35,66.25,66.29,36969.0,60.025,60.0612,59.9706,60.0069,36969.0
2017-11-01 14:20:00,66.29,66.34,66.26,66.32,55531.0,60.0069,60.0521,59.9797,60.034,55531.0
2017-11-01 14:25:00,66.32,66.32,66.26,66.28,24773.0,60.034,60.034,59.9797,59.9978,24773.0
2017-11-01 14:30:00,66.28,66.34,66.28,66.31,25033.0,59.9978,60.0521,59.9978,60.025,25033.0
2017-11-01 14:35:00,66.31,66.37,66.3,66.32,33791.0,60.025,60.0793,60.0159,60.034,33791.0
2017-11-01 14:40:00,66.31,66.33,66.29,66.32,38216.0,60.025,60.0431,60.0069,60.034,38216.0
2017-11-01 14:45:00,66.32,66.35,66.3,66.32,28791.0,60.034,60.0612,60.0159,60.034,28791.0
2017-11-01 14:50:00,66.31,66.34,66.28,66.31,36961.0,60.025,60.0521,59.9978,60.025,36961.0
2017-11-01 14:55:00,66.31,66.31,66.25,66.3,38874.0,60.025,60.025,59.9706,60.0159,38874.0
2017-11-01 15:00:00,66.29,66.29,66.2,66.23,28277.0,60.0069,60.0069,59.9254,59.9525,28277.0
2017-11-01 15:05:00,66.23,66.26,66.21,66.23,26419.0,59.9525,59.9797,59.9344,59.9525,26419.0
2017-11-01 15:10:00,66.23,66.26,66.2,66.23,22238.0,59.9525,59.9797,59.9254,59.9525,22238.0
2017-11-01 15:15:00,66.24,66.24,66.15,66.15,26173.0,59.9616,59.9616,59.8801,59.8801,26173.0
2017-11-01 15:20:00,66.15,66.19,66.14,66.19,38991.0,59.8801,59.9163,59.8711,59.9163,38991.0
2017-11-01 15:25:00,66.19,66.23,66.17,66.22,36428.0,59.9163,59.9525,59.8982,59.9435,36428.0
2017-11-01 15:30:00,66.22,66.25,66.22,66.25,86181.0,59.9435,59.9706,59.9435,59.9706,86181.0
2017-11-01 15:35:00,66.25,66.36,66.24,66.33,86474.0,59.9706,60.0702,59.9616,60.0431,86474.0
2017-11-01 15:40:00,66.33,66.34,66.25,66.28,75809.0,60.0431,60.0521,59.9706,59.9978,75809.0
2017-11-01 15:45:00,66.28,66.3,66.22,66.25,63650.0,59.9978,60.0159,59.9435,59.9706,63650.0
2017-11-01 15:50:00,66.25,66.31,66.23,66.26,206115.0,59.9706,60.025,59.9525,59.9797,206115.0
2017-11-01 15:55:00,66.26,66.28,66.18,66.24,168609.0,59.9797,59.9978,59.9073,59.9616,168609.0
2017-11-02 09:30:00,68.99,69.25,67.25,67.79,136638.0,62.4509,62.6863,60.8759,61.3647,136638.0
2017-11-02 09:35:00,67.75,67.98,67.54,67.79,58416.0,61.3285,61.5367,61.1384,61.3647,58416.0
2017-11-02 09:40:00,67.83,68.0,67.37,67.41,51308.0,61.4009,61.5548,60.9845,61.0207,51308.0
2017-11-02 09:45:00,67.43,67.67,67.39,67.51,113881.0,61.0388,61.2561,61.0026,61.1112,113881.0
2017-11-02 09:50:00,67.5,67.69,67.49,67.64,101359.0,61.1022,61.2742,61.0931,61.2289,101359.0
2017-11-02 09:55:00,67.67,68.0,67.64,67.9,106347.0,61.2561,61.5548,61.2289,61.4643,106347.0
2017-11-02 10:00:00,67.92,67.97,67.69,67.82,32893.0,61.4824,61.5276,61.2742,61.3918,32893.0
2017-11-02 10:05:00,67.8,67.83,67.65,67.7,37535.0,61.3737,61.4009,61.2379,61.2832,37535.0
2017-11-02 10:10:00,67.68,67.95,67.63,67.84,43594.0,61.2651,61.5095,61.2198,61.4099,43594.0
2017-11-02 10:15:00,67.84,67.94,67.75,67.81,33584.0,61.4099,61.5005,61.3285,61.3828,33584.0
2017-11-02 10:20:00,67.82,68.09,67.82,68.06,58647.0,61.3918,61.6362,61.3918,61.6091,58647.0
2017-11-02 10:25:00,68.02,68.19,68.0,68.19,134506.0,61.5729,61.7268,61.5548,61.7268,134506.0
2017-11-02 10:30:00,68.2,68.33,68.09,68.17,111558.0,61.7358,61.8535,61.6362,61.7087,111558.0
2017-11-02 10:35:00,68.16,68.18,68.02,68.11,34053.0,61.6996,61.7177,61.5729,61.6543,34053.0
2017-11-02 10:40:00,68.13,68.29,68.07,68.18,59306.0,61.6725,61.8173,61.6181,61.7177,59306.0
2017-11-02 10:45:00,68.17,68.48,68.15,68.48,40620.0,61.7087,61.9893,61.6906,61.9893,40620.0
2017-11-02 10:50:00,68.47,68.58,68.39,68.57,43541.0,61.9802,62.0798,61.9078,62.0707,43541.0
2017-11-02 10:55:00,68.57,68.65,68.27,68.31,145209.0,62.0707,62.1432,61.7992,61.8354,145209.0
2017-11-02 11:00:00,68.3,68.33,68.17,68.3,63775.0,61.8263,61.8535,61.7087,61.8263,63775.0
2017-11-02 11:05:00,68.3,68.46,68.25,68.34,54418.0,61.8263,61.9712,61.7811,61.8625,54418.0
2017-11-02 11:10:00,68.33,68.45,68.12,68.29,71162.0,61.8535,61.9621,61.6634,61.8173,71162.0
2017-11-02 11:15:00,68.27,68.3,68.03,68.22,43493.0,61.7992,61.8263,61.5819,61.7539,43493.0
2017-11-02 11:20:00,68.22,68.41,68.15,68.25,44773.0,61.7539,61.9259,61.6906,61.7811,44773.0
2017-11-02 11:25:00,68.24,68.38,68.24,68.34,33892.0,61.772,61.8988,61.772,61.8625,33892.0
2017-11-02 11:30:00,68.32,68.42,68.04,68.41,58632.0,61.8444,61.935,61.591,61.9259,58632.0
2017-11-02 11:35:00,68.39,68.45,68.3,68.38,41873.0,61.9078,61.9621,61.8263,61.8988,41873.0
2017-11-02 11:40:00,68.38,68.39,68.15,68.22,33680.0,61.8988,61.9078,61.6906,61.7539,33680.0
2017-11-02 11:45:00,68.21,68.21,67.92,68.17,55305.0,61.7449,61.7449,61.4824,61.7087,55305.0
2017-11-02 11:50:00,68.15,68.15,68.0,68.1,21647.0,61.6906,61.6906,61.5548,61.6453,21647.0
2017-11-02 11:55:00,68.07,68.2,68.07,68.18,32140.0,61.6181,61.7358,61.6181,61.7177,32140.0
2017-11-02 12:00:00,68.16,68.36,68.15,68.36,50852.0,61.6996,61.8807,61.6906,61.8807,50852.0
2017-11-02 12:05:00,68.36,68.64,68.27,68.64,67951.0,61.8807,62.1341,61.7992,62.1341,67951.0
2017-11-02 12:10:00,68.65,68.72,68.57,68.66,77573.0,62.1432,62.2065,62.0707,62.1522,77573.0
2017-11-02 12:15:00,68.66,68.75,68.58,68.68,32160.0,62.1522,62.2337,62.0798,62.1703,32160.0
2017-11-02 12:20:00,68.68,68.75,68.66,68.71,19639.0,62.1703,62.2337,62.1522,62.1975,19639.0
2017-11-02 12:25:00,68.7,68.79,68.68,68.76,127507.0,62.1884,62.2699,62.1703,62.2427,127507.0
2017-11-02 12:30:00,68.71,68.82,68.71,68.79,31703.0,62.1975,62.2971,62.1975,62.2699,31703.0
2017-11-02 12:35:00,68.8,68.9,68.79,68.89,40663.0,62.2789,62.3695,62.2699,62.3604,40663.0
2017-11-02 12:40:00,68.87,68.89,68.81,68.89,45007.0,62.3423,62.3604,62.288,62.3604,45007.0
2017-11-02 12:45:00,68.89,68.94,68.88,68.92,31743.0,62.3604,62.4057,62.3514,62.3876,31743.0
2017-11-02 12:50:00,68.9,68.99,68.9,68.97,50637.0,62.3695,62.4509,62.3695,62.4328,50637.0
2017-11-02 12:55:00,68.97,69.03,68.94,69.0,33763.0,62.4328,62.4871,62.4057,62.46,33763.0
2017-11-02 13:00:00,69.0,69.08,68.99,69.05,44638.0,62.46,62.5324,62.4509,62.5053,44638.0
2017-11-02 13:05:00,69.06,69.17,69.04,69.08,78693.0,62.5143,62.6139,62.4962,62.5324,78693.0
2017-11-02 13:10:00,69.08,69.1,68.97,69.1,36437.0,62.5324,62.5505,62.4328,62.5505,36437.0
2017-11-02 13:15:00,69.1,69.13,68.98,68.98,29237.0,62.5505,62.5777,62.4419,62.4419,29237.0
2017-11-02 13:20:00,68.98,69.17,68.98,69.07,42295.0,62.4419,62.6139,62.4419,62.5234,42295.0
2017-11-02 13:25:00,69.09,69.09,68.93,68.93,23511.0,62.5415,62.5415,62.3966,62.3966,23511.0
2017-11-02 13:30:00,68.92,68.97,68.86,68.96,25963.0,62.3876,62.4328,62.3333,62.4238,25963.0
2017-11-02 13:35:00,68.95,68.96,68.84,68.89,19679.0,62.4147,62.4238,62.3152,62.3604,19679.0
2017-11-02 13:40:00,68.88,68.97,68.87,68.91,21020.0,62.3514,62.4328,62.3423,62.3785,21020.0
2017-11-02 13:45:00,68.9,68.94,68.88,68.94,26783.0,62.3695,62.4057,62.3514,62.4057,26783.0
2017-11-02 13:50:00,68.92,68.94,68.88,68.92,27440.0,62.3876,62.4057,62.3514,62.3876,27440.0
2017-11-02 13:55:00,68.9,68.94,68.89,68.93,37883.0,62.3695,62.4057,62.3604,62.3966,37883.0
2017-11-02 14:00:00,68.93,68.93,68.84,68.86,23633.0,62.3966,62.3966,62.3152,62.3333,23633.0
2017-11-02 14:05:00,68.85,68.87,68.8,68.87,42625.0,62.3242,62.3423,62.2789,62.3423,42625.0
2017-11-02 14:10:00,68.87,68.97,68.86,68.92,31031.0,62.3423,62.4328,62.3333,62.3876,31031.0
2017-11-02 14:15:00,68.92,68.97,68.9,68.96,35361.0,62.3876,62.4328,62.3695,62.4238,35361.0
2017-11-02 14:20:00,68.96,69.03,68.95,68.97,44285.0,62.4238,62.4871,62.4147,62.4328,44285.0
2017-11-02 14:25:00,68.97,69.0,68.91,69.0,36974.0,62.4328,62.46,62.3785,62.46,36974.0
2017-11-02 14:30:00,69.0,69.0,68.9,68.93,64177.0,62.46,62.46,62.3695,62.3966,64177.0
2017-11-02 14:35:00,68.94,68.95,68.71,68.72,70184.0,62.4057,62.4147,62.1975,62.2065,70184.0
2017-11-02 14:40:00,68.72,68.78,68.58,68.62,63660.0,62.2065,62.2608,62.0798,62.116,63660.0
2017-11-02 14:45:00,68.62,68.69,68.47,68.53,55164.0,62.116,62.1794,61.9802,62.0345,55164.0
2017-11-02 14:50:00,68.51,68.57,68.49,68.55,48684.0,62.0164,62.0707,61.9983,62.0526,48684.0
2017-11-02 14:55:00,68.56,68.6,68.54,68.58,38898.0,62.0617,62.0979,62.0436,62.0798,38898.0
2017-11-02 15:00:00,68.58,68.61,68.47,68.51,73598.0,62.0798,62.107,61.9802,62.0164,73598.0
2017-11-02 15:05:00,68.51,68.51,68.37,68.37,56879.0,62.0164,62.0164,61.8897,61.8897,56879.0
2017-11-02 15:10:00,68.37,68.49,68.33,68.48,62804.0,61.8897,61.9983,61.8535,61.9893,62804.0
2017-11-02 15:15:00,68.48,68.61,68.48,68.51,71001.0,61.9893,62.107,61.9893,62.0164,71001.0
2017-11-02 15:20:00,68.51,68.66,68.5,68.66,80982.0,62.0164,62.1522,62.0074,62.1522,80982.0
2017-11-02 15:25:00,68.65,68.72,68.65,68.71,72804.0,62.1432,62.2065,62.1432,62.1975,72804.0
2017-11-02 15:30:00,68.7,68.71,68.6,68.62,82295.0,62.1884,62.1975,62.0979,62.116,82295.0
2017-11-02 15:35:00,68.62,68.72,68.62,68.71,92799.0,62.116,62.2065,62.116,62.1975,92799.0
2017-11-02 15:40:00,68.7,68.72,68.7,68.72,91671.0,62.1884,62.2065,62.1884,62.2065,91671.0
2017-11-02 15:45:00,68.72,68.79,68.71,68.73,138882.0,62.2065,62.2699,62.1975,62.2156,138882.0
2017-11-02 15:50:00,68.73,68.75,68.7,68.71,180469.0,62.2156,62.2337,62.1884,62.1975,180469.0
2017-11-02 15:55:00,68.71,68.75,68.67,68.68,288427.0,62.1975,62.2337,62.1613,62.1703,288427.0
2017-11-03 09:30:00,68.19,68.29,67.68,67.76,149759.0,61.7268,61.8173,61.2651,61.3375,149759.0
2017-11-03 09:35:00,67.8,67.82,67.14,67.18,146484.0,61.3737,61.3918,60.7763,60.8125,146484.0
2017-11-03 09:40:00,67.18,67.76,67.18,67.72,315511.0,60.8125,61.3375,60.8125,61.3013,315511.0
2017-11-03 09:45:00,67.75,67.76,67.42,67.45,108139.0,61.3285,61.3375,61.0297,61.0569,108139.0
2017-11-03 09:50:00,67.47,67.76,67.46,67.64,56056.0,61.075,61.3375,61.066,61.2289,56056.0
2017-11-03 09:55:00,67.64,67.64,67.46,67.5,45356.0,61.2289,61.2289,61.066,61.1022,45356.0
2017-11-03 10:00:00,67.5,67.61,67.37,67.37,63968.0,61.1022,61.2017,60.9845,60.9845,63968.0
2017-11-03 10:05:00,67.37,67.54,67.36,67.41,67707.0,60.9845,61.1384,60.9754,61.0207,67707.0
2017-11-03 10:10:00,67.41,67.41,66.95,67.16,56576.0,61.0207,61.0207,60.6043,60.7944,56576.0
2017-11-03 10:15:00,67.13,67.35,67.13,67.2,84790.0,60.7672,60.9664,60.7672,60.8306,84790.0
2017-11-03 10:20:00,67.2,67.2,66.99,67.02,66552.0,60.8306,60.8306,60.6405,60.6677,66552.0
2017-11-03 10:25:00,67.03,67.12,66.92,67.1,62485.0,60.6767,60.7582,60.5771,60.7401,62485.0
2017-11-03 10:30:00,67.1,67.17,67.02,67.16,62587.0,60.7401,60.8034,60.6677,60.7944,62587.0
2017-11-03 10:35:00,67.16,67.16,66.95,66.98,44833.0,60.7944,60.7944,60.6043,60.6315,44833.0
2017-11-03 10:40:00,66.95,67.0,66.86,67.0,30291.0,60.6043,60.6496,60.5228,60.6496,30291.0
2017-11-03 10:45:00,66.99,67.02,66.83,66.86,27697.0,60.6405,60.6677,60.4957,60.5228,27697.0
2017-11-03 10:50:00,66.86,66.88,66.71,66.76,35497.0,60.5228,60.5409,60.387,60.4323,35497.0
2017-11-03 10:55:00,66.76,66.82,66.75,66.76,38828.0,60.4323,60.4866,60.4233,60.4323,38828.0
2017-11-03 11:00:00,66.76,66.78,66.45,66.61,75906.0,60.4323,60.4504,60.1517,60.2965,75906.0
2017-11-03 11:05:00,66.61,66.72,66.53,66.65,109026.0,60.2965,60.3961,60.2241,60.3327,109026.0
2017-11-03 11:10:00,66.65,66.8,66.64,66.8,105053.0,60.3327,60.4685,60.3237,60.4685,105053.0
2017-11-03 11:15:00,66.81,66.83,66.58,66.59,55918.0,60.4776,60.4957,60.2694,60.2784,55918.0
2017-11-03 11:20:00,66.58,66.6,66.4,66.46,53705.0,60.2694,60.2875,60.1064,60.1607,53705.0
2017-11-03 11:25:00,66.46,66.75,66.46,66.74,92862.0,60.1607,60.4233,60.1607,60.4142,92862.0
2017-11-03 11:30:00,66.73,66.74,66.57,66.66,52443.0,60.4051,60.4142,60.2603,60.3418,52443.0
2017-11-03 11:35:00,66.66,66.68,66.63,66.66,40047.0,60.3418,60.3599,60.3146,60.3418,40047.0
2017-11-03 11:40:00,66.66,66.67,66.45,66.58,149648.0,60.3418,60.3508,60.1517,60.2694,149648.0
2017-11-03 11:45:00,66.57,66.64,66.56,66.56,30991.0,60.2603,60.3237,60.2513,60.2513,30991.0
2017-11-03 11:50:00,66.57,66.61,66.49,66.56,74159.0,60.2603,60.2965,60.1879,60.2513,74159.0
2017-11-03 11:55:00,66.56,66.59,66.48,66.53,98784.0,60.2513,60.2784,60.1788,60.2241,98784.0
2017-11-03 12:00:00,66.53,66.58,66.45,66.49,73916.0,60.2241,60.2694,60.1517,60.1879,73916.0
2017-11-03 12:05:00,66.5,66.5,66.39,66.43,30728.0,60.1969,60.1969,60.0974,60.1336,30728.0
2017-11-03 12:10:00,66.43,66.52,66.43,66.52,21508.0,60.1336,60.2151,60.1336,60.2151,21508.0
2017-11-03 12:15:00,66.52,66.52,66.39,66.44,50074.0,60.2151,60.2151,60.0974,60.1426,50074.0
2017-11-03 12:20:00,66.44,66.48,66.43,66.47,26871.0,60.1426,60.1788,60.1336,60.1698,26871.0
2017-11-03 12:25:00,66.47,66.5,66.44,66.49,84348.0,60.1698,60.1969,60.1426,60.1879,84348.0
2017-11-03 12:30:00,66.49,66.58,66.43,66.45,112100.0,60.1879,60.2694,60.1336,60.1517,112100.0
2017-11-03 12:35:00,66.45,66.45,66.38,66.38,30070.0,60.1517,60.1517,60.0883,60.0883,30070.0
2017-11-03 12:40:00,66.38,66.41,66.36,66.4,23651.0,60.0883,60.1155,60.0702,60.1064,23651.0
2017-11-03 12:45:00,66.41,66.74,66.37,66.72,110569.0,60.1155,60.4142,60.0793,60.3961,110569.0
2017-11-03 12:50:00,66.72,66.73,66.6,66.6,33750.0,60.3961,60.4051,60.2875,60.2875,33750.0
2017-11-03 12:55:00,66.61,66.68,66.6,66.68,31122.0,60.2965,60.3599,60.2875,60.3599,31122.0
2017-11-03 13:00:00,66.67,66.71,66.59,66.65,56420.0,60.3508,60.387,60.2784,60.3327,56420.0
2017-11-03 13:05:00,66.65,66.65,66.55,66.61,38569.0,60.3327,60.3327,60.2422,60.2965,38569.0
2017-11-03 13:10:00,66.61,66.67,66.61,66.67,34484.0,60.2965,60.3508,60.2965,60.3508,34484.0
2017-11-03 13:15:00,66.68,66.75,66.66,66.7,200535.0,60.3599,60.4233,60.3418,60.378,200535.0
2017-11-03 13:20:00,66.69,66.74,66.69,66.72,23417.0,60.3689,60.4142,60.3689,60.3961,23417.0
2017-11-03 13:25:00,66.74,66.74,66.57,66.66,45461.0,60.4142,60.4142,60.2603,60.3418,45461.0
2017-11-03 13:30:00,66.66,66.72,66.65,66.7,47675.0,60.3418,60.3961,60.3327,60.378,47675.0
2017-11-03 13:35:00,66.71,66.76,66.7,66.75,45911.0,60.387,60.4323,60.378,60.4233,45911.0
2017-11-03 13:40:00,66.74,66.8,66.74,66.77,39539.0,60.4142,60.4685,60.4142,60.4414,39539.0
2017-11-03 13:45:00,66.77,66.77,66.66,66.67,20931.0,60.4414,60.4414,60.3418,60.3508,20931.0
2017-11-03 13:50:00,66.67,66.76,66.66,66.7,53309.0,60.3508,60.4323,60.3418,60.378,53309.0
2017-11-03 13:55:00,66.69,66.72,66.63,66.65,36735.0,60.3689,60.3961,60.3146,60.3327,36735.0
2017-11-03 14:00:00,66.64,66.69,66.62,66.62,43181.0,60.3237,60.3689,60.3056,60.3056,43181.0
2017-11-03 14:05:00,66.62,66.63,66.52,66.56,30247.0,60.3056,60.3146,60.2151,60.2513,30247.0
2017-11-03 14:10:00,66.56,66.67,66.56,66.66,100179.0,60.2513,60.3508,60.2513,60.3418,100179.0
2017-11-03 14:15:00,66.65,66.69,66.64,66.68,42636.0,60.3327,60.3689,60.3237,60.3599,42636.0
2017-11-03 14:20:00,66.67,66.68,66.5,66.5,71514.0,60.3508,60.3599,60.1969,60.1969,71514.0
2017-11-03 14:25:00,66.51,66.62,66.5,66.6,59866.0,60.206,60.3056,60.1969,60.2875,59866.0
2017-11-03 14:30:00,66.6,66.64,66.6,66.62,53446.0,60.2875,60.3237,60.2875,60.3056,53446.0
2017-11-03 14:35:00,66.62,66.62,66.48,66.49,51597.0,60.3056,60.3056,60.1788,60.1879,51597.0
2017-11-03 14:40:00,66.49,66.61,66.49,66.61,55425.0,60.1879,60.2965,60.1879,60.2965,55425.0
2017-11-03 14:45:00,66.6,66.68,66.6,66.67,41620.0,60.2875,60.3599,60.2875,60.3508,41620.0
2017-11-03 14:50:00,66.68,66.69,66.62,66.67,32325.0,60.3599,60.3689,60.3056,60.3508,32325.0
2017-11-03 14:55:00,66.68,66.71,66.64,66.7,54653.0,60.3599,60.387,60.3237,60.378,54653.0
2017-11-03 15:00:00,66.7,66.73,66.66,66.72,32521.0,60.378,60.4051,60.3418,60.3961,32521.0
2017-11-03 15:05:00,66.71,66.72,66.65,66.67,41437.0,60.387,60.3961,60.3327,60.3508,41437.0
2017-11-03 15:10:00,66.66,66.66,66.58,66.59,51873.0,60.3418,60.3418,60.2694,60.2784,51873.0
2017-11-03 15:15:00,66.59,66.62,66.55,66.55,67115.0,60.2784,60.3056,60.2422,60.2422,67115.0
2017-11-03 15:20:00,66.56,66.59,66.52,66.53,43202.0,60.2513,60.2784,60.2151,60.2241,43202.0
2017-11-03 15:25:00,66.53,66.53,66.47,66.5,92072.0,60.2241,60.2241,60.1698,60.1969,92072.0
2017-11-03 15:30:00,66.5,66.52,66.45,66.45,48881.0,60.1969,60.2151,60.1517,60.1517,48881.0
2017-11-03 15:35:00,66.45,66.47,66.41,66.42,67351.0,60.1517,60.1698,60.1155,60.1245,67351.0
2017-11-03 15:40:00,66.42,66.44,66.34,66.35,117223.0,60.1245,60.1426,60.0521,60.0612,117223.0
2017-11-03 15:45:00,66.34,66.5,66.33,66.41,285853.0,60.0521,60.1969,60.0431,60.1155,285853.0
2017-11-03 15:50:00,66.41,66.45,66.31,66.36,258999.0,60.1155,60.1517,60.025,60.0702,258999.0
2017-11-03 15:55:00,66.36,66.36,66.07,66.24,345079.0,60.0702,60.0702,59.8077,59.9616,345079.0
2017-11-06 09:30:00,66.37,66.39,65.76,65.79,51709.0,60.0793,60.0974,59.5271,59.5542,51709.0
2017-11-06 09:35:00,65.8,65.98,65.61,65.9,47071.0,59.5633,59.7262,59.3913,59.6538,47071.0
2017-11-06 09:40:00,65.9,66.02,65.81,66.02,41458.0,59.6538,59.7624,59.5723,59.7624,41458.0
2017-11-06 09:45:00,66.02,66.16,66.0,66.16,58806.0,59.7624,59.8892,59.7443,59.8892,58806.0
2017-11-06 09:50:00,66.17,66.33,66.16,66.28,40569.0,59.8982,60.0431,59.8892,59.9978,40569.0
2017-11-06 09:55:00,66.28,66.36,66.22,66.36,22715.0,59.9978,60.0702,59.9435,60.0702,22715.0
2017-11-06 10:00:00,66.36,66.36,66.15,66.15,54237.0,60.0702,60.0702,59.8801,59.8801,54237.0
2017-11-06 10:05:00,66.13,66.16,66.09,66.15,22396.0,59.862,59.8892,59.8258,59.8801,22396.0
2017-11-06 10:10:00,66.14,66.15,65.96,66.0,20096.0,59.8711,59.8801,59.7081,59.7443,20096.0
2017-11-06 10:15:00,65.99,66.02,65.89,65.99,10978.0,59.7353,59.7624,59.6448,59.7353,10978.0
2017-11-06 10:20:00,65.99,66.02,65.91,65.91,18559.0,59.7353,59.7624,59.6629,59.6629,18559.0
2017-11-06 10:25:00,65.91,66.02,65.91,66.01,14045.0,59.6629,59.7624,59.6629,59.7534,14045.0
2017-11-06 10:30:00,65.99,66.07,65.99,66.01,22858.0,59.7353,59.8077,59.7353,59.7534,22858.0
2017-11-06 10:35:00,65.99,66.0,65.94,65.96,11739.0,59.7353,59.7443,59.69,59.7081,11739.0
2017-11-06 10:40:00,65.96,65.96,65.88,65.89,16492.0,59.7081,59.7081,59.6357,59.6448,16492.0
2017-11-06 10:45:00,65.89,65.95,65.87,65.93,16824.0,59.6448,59.6991,59.6267,59.681,16824.0
2017-11-06 10:50:00,65.93,66.01,65.9,65.99,20686.0,59.681,59.7534,59.6538,59.7353,20686.0
2017-11-06 10:55:00,65.99,66.09,65.99,66.06,33654.0,59.7353,59.8258,59.7353,59.7987,33654.0
2017-11-06 11:00:00,66.06,66.13,66.02,66.11,19173.0,59.7987,59.862,59.7624,59.8439,19173.0
2017-11-06 11:05:00,66.1,66.13,66.08,66.13,14592.0,59.8349,59.862,59.8168,59.862,14592.0
2017-11-06 11:10:00,66.14,66.14,66.04,66.05,9216.0,59.8711,59.8711,59.7805,59.7896,9216.0
2017-11-06 11:15:00,66.05,66.08,66.02,66.05,14447.0,59.7896,59.8168,59.7624,59.7896,14447.0
2017-11-06 11:20:00,66.06,66.12,66.06,66.12,13582.0,59.7987,59.853,59.7987,59.853,13582.0
2017-11-06 11:25:00,66.13,66.14,66.05,66.11,12257.0,59.862,59.8711,59.7896,59.8439,12257.0
2017-11-06 11:30:00,66.1,66.1,66.05,66.08,7545.0,59.8349,59.8349,59.7896,59.8168,7545.0
2017-11-06 11:35:00,66.08,66.09,66.05,66.06,11586.0,59.8168,59.8258,59.7896,59.7987,11586.0
2017-11-06 11:40:00,66.05,66.06,65.97,65.97,5185.0,59.7896,59.7987,59.7172,59.7172,5185.0
2017-11-06 11:45:00,65.97,66.01,65.96,66.0,17747.0,59.7172,59.7534,59.7081,59.7443,17747.0
2017-11-06 11:50:00,66.0,66.01,65.98,65.98,5002.0,59.7443,59.7534,59.7262,59.7262,5002.0
2017-11-06 11:55:00,65.98,66.03,65.97,65.99,12920.0,59.7262,59.7715,59.7172,59.7353,12920.0
2017-11-06 12:00:00,65.99,66.02,65.95,65.97,16801.0,59.7353,59.7624,59.6991,59.7172,16801.0
2017-11-06 12:05:00,65.97,65.99,65.91,65.99,16879.0,59.7172,59.7353,59.6629,59.7353,16879.0
2017-11-06 12:10:00,65.99,65.99,65.86,65.86,10191.0,59.7353,59.7353,59.6176,59.6176,10191.0
2017-11-06 12:15:00,65.86,65.89,65.85,65.86,6606.0,59.6176,59.6448,59.6086,59.6176,6606.0
2017-11-06 12:20:00,65.85,65.91,65.85,65.9,6964.0,59.6086,59.6629,59.6086,59.6538,6964.0
2017-11-06 12:25:00,65.91,65.93,65.91,65.92,9294.0,59.6629,59.681,59.6629,59.6719,9294.0
2017-11-06 12:30:00,65.93,65.94,65.91,65.92,6416.0,59.681,59.69,59.6629,59.6719,6416.0
2017-11-06 12:35:00,65.92,65.92,65.88,65.89,4749.0,59.6719,59.6719,59.6357,59.6448,4749.0
2017-11-06 12:40:00,65.88,65.9,65.83,65.89,4556.0,59.6357,59.6538,59.5905,59.6448,4556.0
2017-11-06 12:45:00,65.88,65.89,65.86,65.87,10877.0,59.6357,59.6448,59.6176,59.6267,10877.0
2017-11-06 12:50:00,65.88,65.93,65.87,65.91,12577.0,59.6357,59.681,59.6267,59.6629,12577.0
2017-11-06 12:55:00,65.93,65.99,65.91,65.99,10401.0,59.681,59.7353,59.6629,59.7353,10401.0
2017-11-06 13:00:00,65.99,66.06,65.98,66.06,16605.0,59.7353,59.7987,59.7262,59.7987,16605.0
2017-11-06 13:05:00,66.05,66.17,66.05,66.17,28253.0,59.7896,59.8982,59.7896,59.8982,28253.0
2017-11-06 13:10:00,66.18,66.24,66.17,66.22,12493.0,59.9073,59.9616,59.8982,59.9435,12493.0
2017-11-06 13:15:00,66.22,66.28,66.22,66.26,12343.0,59.9435,59.9978,59.9435,59.9797,12343.0
2017-11-06 13:20:00,66.27,66.28,66.22,66.24,24437.0,59.9887,59.9978,59.9435,59.9616,24437.0
2017-11-06 13:25:00,66.23,66.25,66.16,66.18,21014.0,59.9525,59.9706,59.8892,59.9073,21014.0
2017-11-06 13:30:00,66.18,66.2,66.15,66.17,12060.0,59.9073,59.9254,59.8801,59.8982,12060.0
2017-11-06 13:35:00,66.18,66.23,66.17,66.21,18004.0,59.9073,59.9525,59.8982,59.9344,18004.0
2017-11-06 13:40:00,66.21,66.23,66.2,66.22,7673.0,59.9344,59.9525,59.9254,59.9435,7673.0
2017-11-06 13:45:00,66.23,66.25,66.22,66.23,16482.0,59.9525,59.9706,59.9435,59.9525,16482.0
2017-11-06 13:50:00,66.24,66.24,66.21,66.24,11663.0,59.9616,59.9616,59.9344,59.9616,11663.0
2017-11-06 13:55:00,66.23,66.26,66.19,66.19,20971.0,59.9525,59.9797,59.9163,59.9163,20971.0
2017-11-06 14:00:00,66.18,66.21,66.17,66.2,17346.0,59.9073,59.9344,59.8982,59.9254,17346.0
2017-11-06 14:05:00,66.2,66.28,66.19,66.27,16320.0,59.9254,59.9978,59.9163,59.9887,16320.0
2017-11-06 14:10:00,66.27,66.29,66.26,66.28,10709.0,59.9887,60.0069,59.9797,59.9978,10709.0
2017-11-06 14:15:00,66.28,66.35,66.25,66.35,46166.0,59.9978,60.0612,59.9706,60.0612,46166.0
2017-11-06 14:20:00,66.34,66.36,66.31,66.31,18383.0,60.0521,60.0702,60.025,60.025,18383.0
2017-11-06 14:25:00,66.31,66.32,66.28,66.32,14433.0,60.025,60.034,59.9978,60.034,14433.0
2017-11-06 14:30:00,66.33,66.33,66.28,66.31,17162.0,60.0431,60.0431,59.9978,60.025,17162.0
2017-11-06 14:35:00,66.31,66.32,66.29,66.31,10892.0,60.025,60.034,60.0069,60.025,10892.0
2017-11-06 14:40:00,66.31,66.32,66.3,66.3,14178.0,60.025,60.034,60.0159,60.0159,14178.0
2017-11-06 14:45:00,66.31,66.34,66.31,66.33,20655.0,60.025,60.0521,60.025,60.0431,20655.0
2017-11-06 14:50:00,66.33,66.35,66.32,66.35,22815.0,60.0431,60.0612,60.034,60.0612,22815.0
2017-11-06 14:55:00,66.34,66.38,66.34,66.36,23833.0,60.0521,60.0883,60.0521,60.0702,23833.0
2017-11-06 15:00:00,66.36,66.37,66.29,66.3,20087.0,60.0702,60.0793,60.0069,60.0159,20087.0
2017-11-06 15:05:00,66.3,66.3,66.23,66.25,33582.0,60.0159,60.0159,59.9525,59.9706,33582.0
2017-11-06 15:10:00,66.26,66.26,66.2,66.24,17147.0,59.9797,59.9797,59.9254,59.9616,17147.0
2017-11-06 15:15:00,66.24,66.25,66.21,66.23,32583.0,59.9616,59.9706,59.9344,59.9525,32583.0
2017-11-06 15:20:00,66.23,66.24,66.17,66.19,16778.0,59.9525,59.9616,59.8982,59.9163,16778.0
2017-11-06 15:25:00,66.19,66.22,66.17,66.22,32121.0,59.9163,59.9435,59.8982,59.9435,32121.0
2017-11-06 15:30:00,66.21,66.22,66.2,66.21,13232.0,59.9344,59.9435,59.9254,59.9344,13232.0
2017-11-06 15:35:00,66.21,66.24,66.2,66.22,43642.0,59.9344,59.9616,59.9254,59.9435,43642.0
2017-11-06 15:40:00,66.23,66.23,66.16,66.22,50933.0,59.9525,59.9525,59.8892,59.9435,50933.0
2017-11-06 15:45:00,66.21,66.22,66.2,66.21,35968.0,59.9344,59.9435,59.9254,59.9344,35968.0
2017-11-06 15:50:00,66.2,66.24,66.2,66.22,76137.0,59.9254,59.9616,59.9254,59.9435,76137.0
2017-11-06 15:55:00,66.22,66.23,66.19,66.21,145852.0,59.9435,59.9525,59.9163,59.9344,145852.0
2017-11-07 09:30:00,66.23,66.5,66.07,66.32,27304.0,59.9525,60.1969,59.8077,60.034,27304.0
2017-11-07 09:35:00,66.3,66.35,66.17,66.27,37654.0,60.0159,60.0612,59.8982,59.9887,37654.0
2017-11-07 09:40:00,66.31,66.48,66.31,66.47,17755.0,60.025,60.1788,60.025,60.1698,17755.0
2017-11-07 09:45:00,66.45,66.55,66.44,66.52,23093.0,60.1517,60.2422,60.1426,60.2151,23093.0
2017-11-07 09:50:00,66.53,66.65,66.48,66.62,27191.0,60.2241,60.3327,60.1788,60.3056,27191.0
2017-11-07 09:55:00,66.63,66.65,66.5,66.54,24041.0,60.3146,60.3327,60.1969,60.2332,24041.0
2017-11-07 10:00:00,66.54,66.56,66.38,66.41,27273.0,60.2332,60.2513,60.0883,60.1155,27273.0
2017-11-07 10:05:00,66.42,66.42,66.21,66.28,19985.0,60.1245,60.1245,59.9344,59.9978,19985.0
2017-11-07 10:10:00,66.25,66.27,66.16,66.25,16060.0,59.9706,59.9887,59.8892,59.9706,16060.0
2017-11-07 10:15:00,66.26,66.3,66.23,66.27,23202.0,59.9797,60.0159,59.9525,59.9887,23202.0
2017-11-07 10:20:00,66.27,66.28,66.1,66.13,41281.0,59.9887,59.9978,59.8349,59.862,41281.0
2017-11-07 10:25:00,66.12,66.14,66.07,66.13,45145.0,59.853,59.8711,59.8077,59.862,45145.0
2017-11-07 10:30:00,66.13,66.13,66.05,66.06,19665.0,59.862,59.862,59.7896,59.7987,19665.0
2017-11-07 10:35:00,66.04,66.04,65.97,66.04,13718.0,59.7805,59.7805,59.7172,59.7805,13718.0
2017-11-07 10:40:00,66.03,66.03,65.95,65.95,12369.0,59.7715,59.7715,59.6991,59.6991,12369.0
2017-11-07 10:45:00,65.95,66.08,65.95,66.08,16246.0,59.6991,59.8168,59.6991,59.8168,16246.0
2017-11-07 10:50:00,66.08,66.13,66.07,66.13,27856.0,59.8168,59.862,59.8077,59.862,27856.0
2017-11-07 10:55:00,66.14,66.16,66.07,66.16,12535.0,59.8711,59.8892,59.8077,59.8892,12535.0
2017-11-07 11:00:00,66.17,66.25,66.17,66.2,15402.0,59.8982,59.9706,59.8982,59.9254,15402.0
2017-11-07 11:05:00,66.19,66.29,66.19,66.29,18134.0,59.9163,60.0069,59.9163,60.0069,18134.0
2017-11-07 11:10:00,66.29,66.32,66.23,66.26,18165.0,60.0069,60.034,59.9525,59.9797,18165.0
2017-11-07 11:15:00,66.27,66.31,66.23,66.31,8428.0,59.9887,60.025,59.9525,60.025,8428.0
2017-11-07 11:20:00,66.31,66.37,66.3,66.34,21294.0,60.025,60.0793,60.0159,60.0521,21294.0
2017-11-07 11:25:00,66.35,66.43,66.34,66.41,20862.0,60.0612,60.1336,60.0521,60.1155,20862.0
2017-11-07 11:30:00,66.41,66.49,66.34,66.47,31011.0,60.1155,60.1879,60.0521,60.1698,31011.0
2017-11-07 11:35:00,66.46,66.56,66.44,66.46,53733.0,60.1607,60.2513,60.1426,60.1607,53733.0
2017-11-07 11:40:00,66.48,66.48,66.42,66.42,34281.0,60.1788,60.1788,60.1245,60.1245,34281.0
2017-11-07 11:45:00,66.42,66.46,66.41,66.44,16405.0,60.1245,60.1607,60.1155,60.1426,16405.0
2017-11-07 11:50:00,66.44,66.45,66.38,66.4,23645.0,60.1426,60.1517,60.0883,60.1064,23645.0
2017-11-07 11:55:00,66.4,66.41,66.32,66.32,21868.0,60.1064,60.1155,60.034,60.034,21868.0
2017-11-07 12:00:00,66.32,66.33,66.11,66.15,19345.0,60.034,60.0431,59.8439,59.8801,19345.0
2017-11-07 12:05:00,66.14,66.21,66.09,66.09,15408.0,59.8711,59.9344,59.8258,59.8258,15408.0
2017-11-07 12:10:00,66.09,66.12,65.98,65.98,16462.0,59.8258,59.853,59.7262,59.7262,16462.0
2017-11-07 12:15:00,65.97,66.0,65.9,65.91,32530.0,59.7172,59.7443,59.6538,59.6629,32530.0
2017-11-07 12:20:00,65.91,65.93,65.82,65.88,36777.0,59.6629,59.681,59.5814,59.6357,36777.0
2017-11-07 12:25:00,65.87,65.96,65.83,65.95,25626.0,59.6267,59.7081,59.5905,59.6991,25626.0
2017-11-07 12:30:00,65.93,66.01,65.91,65.91,24680.0,59.681,59.7534,59.6629,59.6629,24680.0
2017-11-07 12:35:00,65.92,65.92,65.87,65.9,13488.0,59.6719,59.6719,59.6267,59.6538,13488.0
2017-11-07 12:40:00,65.91,65.91,65.86,65.86,8451.0,59.6629,59.6629,59.6176,59.6176,8451.0
2017-11-07 12:45:00,65.86,65.86,65.79,65.81,8607.0,59.6176,59.6176,59.5542,59.5723,8607.0
2017-11-07 12:50:00,65.83,65.85,65.81,65.84,13070.0,59.5905,59.6086,59.5723,59.5995,13070.0
2017-11-07 12:55:00,65.84,65.84,65.8,65.82,17386.0,59.5995,59.5995,59.5633,59.5814,17386.0
2017-11-07 13:00:00,65.81,65.86,65.81,65.86,8804.0,59.5723,59.6176,59.5723,59.6176,8804.0
2017-11-07 13:05:00,65.85,65.86,65.82,65.86,12541.0,59.6086,59.6176,59.5814,59.6176,12541.0
2017-11-07 13:10:00,65.86,65.9,65.81,65.85,14611.0,59.6176,59.6538,59.5723,59.6086,14611.0
2017-11-07 13:15:00,65.85,65.85,65.81,65.82,10250.0,59.6086,59.6086,59.5723,59.5814,10250.0
2017-11-07 13:20:00,65.82,65.82,65.78,65.81,8249.0,59.5814,59.5814,59.5452,59.5723,8249.0
2017-11-07 13:25:00,65.8,65.8,65.72,65.77,17459.0,59.5633,59.5633,59.4909,59.5361,17459.0
2017-11-07 13:30:00,65.77,65.78,65.7,65.71,14217.0,59.5361,59.5452,59.4728,59.4818,14217.0
2017-11-07 13:35:00,65.71,65.75,65.69,65.7,17734.0,59.4818,59.518,59.4637,59.4728,17734.0
2017-11-07 13:40:00,65.69,65.73,65.69,65.72,10320.0,59.4637,59.4999,59.4637,59.4909,10320.0
2017-11-07 13:45:00,65.73,65.78,65.73,65.77,9326.0,59.4999,59.5452,59.4999,59.5361,9326.0
2017-11-07 13:50:00,65.77,65.78,65.72,65.75,11333.0,59.5361,59.5452,59.4909,59.518,11333.0
2017-11-07 13:55:00,65.75,65.76,65.71,65.73,12727.0,59.518,59.5271,59.4818,59.4999,12727.0
2017-11-07 14:00:00,65.73,65.81,65.72,65.77,14734.0,59.4999,59.5723,59.4909,59.5361,14734.0
2017-11-07 14:05:00,65.77,65.8,65.76,65.76,10136.0,59.5361,59.5633,59.5271,59.5271,10136.0
2017-11-07 14:10:00,65.77,65.78,65.62,65.62,33731.0,59.5361,59.5452,59.4004,59.4004,33731.0
2017-11-07 14:15:00,65.63,65.65,65.58,65.6,19309.0,59.4094,59.4275,59.3641,59.3823,19309.0
2017-11-07 14:20:00,65.61,65.63,65.59,65.62,12039.0,59.3913,59.4094,59.3732,59.4004,12039.0
2017-11-07 14:25:00,65.63,65.64,65.59,65.59,13104.0,59.4094,59.4185,59.3732,59.3732,13104.0
2017-11-07 14:30:00,65.6,65.6,65.52,65.57,20336.0,59.3823,59.3823,59.3098,59.3551,20336.0
2017-11-07 14:35:00,65.56,65.6,65.56,65.57,13625.0,59.346,59.3823,59.346,59.3551,13625.0
2017-11-07 14:40:00,65.57,65.58,65.52,65.53,23603.0,59.3551,59.3641,59.3098,59.3189,23603.0
2017-11-07 14:45:00,65.53,65.54,65.45,65.46,28087.0,59.3189,59.3279,59.2465,59.2555,28087.0
2017-11-07 14:50:00,65.46,65.48,65.45,65.47,19707.0,59.2555,59.2736,59.2465,59.2646,19707.0
2017-11-07 14:55:00,65.47,65.53,65.47,65.52,21510.0,59.2646,59.3189,59.2646,59.3098,21510.0
2017-11-07 15:00:00,65.52,65.53,65.44,65.47,27102.0,59.3098,59.3189,59.2374,59.2646,27102.0
2017-11-07 15:05:00,65.46,65.5,65.38,65.45,44266.0,59.2555,59.2917,59.1831,59.2465,44266.0
2017-11-07 15:10:00,65.45,65.48,65.4,65.42,23151.0,59.2465,59.2736,59.2012,59.2193,23151.0
2017-11-07 15:15:00,65.42,65.46,65.41,65.45,22263.0,59.2193,59.2555,59.2103,59.2465,22263.0
2017-11-07 15:20:00,65.45,65.46,65.39,65.46,30156.0,59.2465,59.2555,59.1922,59.2555,30156.0
2017-11-07 15:25:00,65.45,65.46,65.39,65.44,33669.0,59.2465,59.2555,59.1922,59.2374,33669.0
2017-11-07 15:30:00,65.44,65.55,65.44,65.55,38317.0,59.2374,59.337,59.2374,59.337,38317.0
2017-11-07 15:35:00,65.55,65.63,65.54,65.62,40758.0,59.337,59.4094,59.3279,59.4004,40758.0
2017-11-07 15:40:00,65.62,65.63,65.57,65.6,45033.0,59.4004,59.4094,59.3551,59.3823,45033.0
2017-11-07 15:45:00,65.61,65.62,65.57,65.61,43975.0,59.3913,59.4004,59.3551,59.3913,43975.0
2017-11-07 15:50:00,65.61,65.68,65.61,65.65,67074.0,59.3913,59.4547,59.3913,59.4275,67074.0
2017-11-07 15:55:00,65.64,65.65,65.57,65.58,125222.0,59.4185,59.4275,59.3551,59.3641,125222.0
2017-11-08 09:30:00,65.52,65.78,65.52,65.63,45046.0,59.3098,59.5452,59.3098,59.4094,45046.0
2017-11-08 09:35:00,65.65,66.08,65.65,66.06,32622.0,59.4275,59.8168,59.4275,59.7987,32622.0
2017-11-08 09:40:00,66.03,66.19,66.02,66.16,26101.0,59.7715,59.9163,59.7624,59.8892,26101.0
2017-11-08 09:45:00,66.16,66.3,66.13,66.23,18079.0,59.8892,60.0159,59.862,59.9525,18079.0
2017-11-08 09:50:00,66.2,66.33,66.18,66.21,15106.0,59.9254,60.0431,59.9073,59.9344,15106.0
2017-11-08 09:55:00,66.21,66.21,66.04,66.07,14249.0,59.9344,59.9344,59.7805,59.8077,14249.0
2017-11-08 10:00:00,66.09,66.27,66.08,66.2,36855.0,59.8258,59.9887,59.8168,59.9254,36855.0
2017-11-08 10:05:00,66.2,66.3,66.17,66.22,18969.0,59.9254,60.0159,59.8982,59.9435,18969.0
2017-11-08 10:10:00,66.22,66.24,66.18,66.2,12600.0,59.9435,59.9616,59.9073,59.9254,12600.0
2017-11-08 10:15:00,66.19,66.25,66.15,66.24,18721.0,59.9163,59.9706,59.8801,59.9616,18721.0
2017-11-08 10:20:00,66.25,66.34,66.24,66.28,13629.0,59.9706,60.0521,59.9616,59.9978,13629.0
2017-11-08 10:25:00,66.26,66.29,66.12,66.17,12122.0,59.9797,60.0069,59.853,59.8982,12122.0
2017-11-08 10:30:00,66.18,66.27,66.18,66.21,9653.0,59.9073,59.9887,59.9073,59.9344,9653.0
2017-11-08 10:35:00,66.23,66.32,66.22,66.28,15562.0,59.9525,60.034,59.9435,59.9978,15562.0
2017-11-08 10:40:00,66.29,66.38,66.28,66.37,18725.0,60.0069,60.0883,59.9978,60.0793,18725.0
2017-11-08 10:45:00,66.35,66.38,66.28,66.28,15014.0,60.0612,60.0883,59.9978,59.9978,15014.0
2017-11-08 10:50:00,66.28,66.35,66.27,66.33,9754.0,59.9978,60.0612,59.9887,60.0431,9754.0
2017-11-08 10:55:00,66.33,66.33,66.23,66.24,9108.0,60.0431,60.0431,59.9525,59.9616,9108.0
2017-11-08 11:00:00,66.24,66.28,66.23,66.25,13548.0,59.9616,59.9978,59.9525,59.9706,13548.0
2017-11-08 11:05:00,66.25,66.28,66.22,66.24,12050.0,59.9706,59.9978,59.9435,59.9616,12050.0
2017-11-08 11:10:00,66.23,66.26,66.17,66.24,12318.0,59.9525,59.9797,59.8982,59.9616,12318.0
2017-11-08 11:15:00,66.25,66.25,66.19,66.19,5053.0,59.9706,59.9706,59.9163,59.9163,5053.0
2017-11-08 11:20:00,66.21,66.21,66.12,66.16,9860.0,59.9344,59.9344,59.853,59.8892,9860.0
2017-11-08 11:25:00,66.17,66.24,66.16,66.23,17097.0,59.8982,59.9616,59.8892,59.9525,17097.0
2017-11-08 11:30:00,66.23,66.27,66.19,66.22,12840.0,59.9525,59.9887,59.9163,59.9435,12840.0
2017-11-08 11:35:00,66.21,66.21,66.14,66.19,10565.0,59.9344,59.9344,59.8711,59.9163,10565.0
2017-11-08 11:40:00,66.18,66.21,66.13,66.15,25803.0,59.9073,59.9344,59.862,59.8801,25803.0
2017-11-08 11:45:00,66.15,66.2,66.14,66.2,9181.0,59.8801,59.9254,59.8711,59.9254,9181.0
2017-11-08 11:50:00,66.19,66.29,66.17,66.26,33039.0,59.9163,60.0069,59.8982,59.9797,33039.0
2017-11-08 11:55:00,66.25,66.27,66.22,66.22,4223.0,59.9706,59.9887,59.9435,59.9435,4223.0
2017-11-08 12:00:00,66.22,66.23,66.13,66.15,7991.0,59.9435,59.9525,59.862,59.8801,7991.0
2017-11-08 12:05:00,66.14,66.18,66.13,66.17,5650.0,59.8711,59.9073,59.862,59.8982,5650.0
2017-11-08 12:10:00,66.16,66.19,66.14,66.17,12350.0,59.8892,59.9163,59.8711,59.8982,12350.0
2017-11-08 12:15:00,66.17,66.2,66.17,66.17,8035.0,59.8982,59.9254,59.8982,59.8982,8035.0
2017-11-08 12:20:00,66.18,66.19,66.15,66.16,10007.0,59.9073,59.9163,59.8801,59.8892,10007.0
2017-11-08 12:25:00,66.15,66.17,66.14,66.15,12098.0,59.8801,59.8982,59.8711,59.8801,12098.0
2017-11-08 12:30:00,66.15,66.18,66.15,66.17,6793.0,59.8801,59.9073,59.8801,59.8982,6793.0
2017-11-08 12:35:00,66.18,66.18,66.12,66.15,10272.0,59.9073,59.9073,59.853,59.8801,10272.0
2017-11-08 12:40:00,66.14,66.17,66.12,66.17,4770.0,59.8711,59.8982,59.853,59.8982,4770.0
2017-11-08 12:45:00,66.17,66.17,66.14,66.17,4668.0,59.8982,59.8982,59.8711,59.8982,4668.0
2017-11-08 12:50:00,66.18,66.22,66.17,66.21,9445.0,59.9073,59.9435,59.8982,59.9344,9445.0
2017-11-08 12:55:00,66.22,66.22,66.2,66.21,3123.0,59.9435,59.9435,59.9254,59.9344,3123.0
2017-11-08 13:00:00,66.23,66.26,66.21,66.25,6317.0,59.9525,59.9797,59.9344,59.9706,6317.0
2017-11-08 13:05:00,66.25,66.26,66.18,66.18,4478.0,59.9706,59.9797,59.9073,59.9073,4478.0
2017-11-08 13:10:00,66.19,66.23,66.17,66.21,5916.0,59.9163,59.9525,59.8982,59.9344,5916.0
2017-11-08 13:15:00,66.19,66.21,66.19,66.19,5045.0,59.9163,59.9344,59.9163,59.9163,5045.0
2017-11-08 13:20:00,66.21,66.22,66.19,66.22,3701.0,59.9344,59.9435,59.9163,59.9435,3701.0
2017-11-08 13:25:00,66.21,66.23,66.19,66.22,5186.0,59.9344,59.9525,59.9163,59.9435,5186.0
2017-11-08 13:30:00,66.23,66.23,66.2,66.2,5410.0,59.9525,59.9525,59.9254,59.9254,5410.0
2017-11-08 13:35:00,66.2,66.23,66.19,66.23,17234.0,59.9254,59.9525,59.9163,59.9525,17234.0
2017-11-08 13:40:00,66.23,66.26,66.23,66.24,2400.0,59.9525,59.9797,59.9525,59.9616,2400.0
2017-11-08 13:45:00,66.26,66.33,66.26,66.32,18884.0,59.9797,60.0431,59.9797,60.034,18884.0
2017-11-08 13:50:00,66.32,66.34,66.32,66.33,8741.0,60.034,60.0521,60.034,60.0431,8741.0
2017-11-08 13:55:00,66.33,66.37,66.33,66.34,10580.0,60.0431,60.0793,60.0431,60.0521,10580.0
2017-11-08 14:00:00,66.35,66.36,66.32,66.34,12065.0,60.0612,60.0702,60.034,60.0521,12065.0
2017-11-08 14:05:00,66.34,66.36,66.31,66.32,10151.0,60.0521,60.0702,60.025,60.034,10151.0
2017-11-08 14:10:00,66.33,66.34,66.3,66.34,8363.0,60.0431,60.0521,60.0159,60.0521,8363.0
2017-11-08 14:15:00,66.32,66.33,66.27,66.27,4849.0,60.034,60.0431,59.9887,59.9887,4849.0
2017-11-08 14:20:00,66.28,66.29,66.27,66.28,8265.0,59.9978,60.0069,59.9887,59.9978,8265.0
2017-11-08 14:25:00,66.27,66.31,66.26,66.31,18186.0,59.9887,60.025,59.9797,60.025,18186.0
2017-11-08 14:30:00,66.31,66.33,66.3,66.3,9554.0,60.025,60.0431,60.0159,60.0159,9554.0
2017-11-08 14:35:00,66.3,66.3,66.24,66.25,7108.0,60.0159,60.0159,59.9616,59.9706,7108.0
2017-11-08 14:40:00,66.24,66.25,66.22,66.25,8261.0,59.9616,59.9706,59.9435,59.9706,8261.0
2017-11-08 14:45:00,66.24,66.27,66.23,66.27,15590.0,59.9616,59.9887,59.9525,59.9887,15590.0
2017-11-08 14:50:00,66.27,66.27,66.17,66.17,10546.0,59.9887,59.9887,59.8982,59.8982,10546.0
2017-11-08 14:55:00,66.17,66.2,66.14,66.15,13619.0,59.8982,59.9254,59.8711,59.8801,13619.0
2017-11-08 15:00:00,66.16,66.23,66.15,66.22,30103.0,59.8892,59.9525,59.8801,59.9435,30103.0
2017-11-08 15:05:00,66.21,66.22,66.19,66.2,25509.0,59.9344,59.9435,59.9163,59.9254,25509.0
2017-11-08 15:10:00,66.2,66.24,66.2,66.23,13112.0,59.9254,59.9616,59.9254,59.9525,13112.0
2017-11-08 15:15:00,66.22,66.22,66.16,66.17,11593.0,59.9435,59.9435,59.8892,59.8982,11593.0
2017-11-08 15:20:00,66.17,66.21,66.15,66.21,17294.0,59.8982,59.9344,59.8801,59.9344,17294.0
2017-11-08 15:25:00,66.2,66.21,66.18,66.2,7488.0,59.9254,59.9344,59.9073,59.9254,7488.0
2017-11-08 15:30:00,66.2,66.26,66.2,66.25,36440.0,59.9254,59.9797,59.9254,59.9706,36440.0
2017-11-08 15:35:00,66.25,66.26,66.23,66.25,18532.0,59.9706,59.9797,59.9525,59.9706,18532.0
2017-11-08 15:40:00,66.24,66.25,66.16,66.16,30237.0,59.9616,59.9706,59.8892,59.8892,30237.0
2017-11-08 15:45:00,66.16,66.18,66.16,66.16,21588.0,59.8892,59.9073,59.8892,59.8892,21588.0
2017-11-08 15:50:00,66.17,66.17,66.07,66.08,51703.0,59.8982,59.8982,59.8077,59.8168,51703.0
2017-11-08 15:55:00,66.08,66.1,65.99,66.02,261338.0,59.8168,59.8349,59.7353,59.7624,261338.0
2017-11-09 09:30:00,65.63,65.68,65.5,65.51,37502.0,59.4094,59.4547,59.2917,59.3008,37502.0
2017-11-09 09:35:00,65.49,65.58,65.44,65.47,8875.0,59.2827,59.3641,59.2374,59.2646,8875.0
2017-11-09 09:40:00,65.45,65.51,65.3,65.3,16400.0,59.2465,59.3008,59.1107,59.1107,16400.0
2017-11-09 09:45:00,65.3,65.34,65.28,65.32,20077.0,59.1107,59.1469,59.0926,59.1288,20077.0
2017-11-09 09:50:00,65.32,65.69,65.32,65.65,19394.0,59.1288,59.4637,59.1288,59.4275,19394.0
2017-11-09 09:55:00,65.66,65.8,65.64,65.75,16631.0,59.4366,59.5633,59.4185,59.518,16631.0
2017-11-09 10:00:00,65.74,65.86,65.66,65.67,14400.0,59.509,59.6176,59.4366,59.4456,14400.0
2017-11-09 10:05:00,65.67,65.82,65.64,65.81,10712.0,59.4456,59.5814,59.4185,59.5723,10712.0
2017-11-09 10:10:00,65.8,65.92,65.78,65.82,17746.0,59.5633,59.6719,59.5452,59.5814,17746.0
2017-11-09 10:15:00,65.82,65.87,65.77,65.84,9010.0,59.5814,59.6267,59.5361,59.5995,9010.0
2017-11-09 10:20:00,65.87,65.94,65.81,65.94,13526.0,59.6267,59.69,59.5723,59.69,13526.0
2017-11-09 10:25:00,65.9,66.05,65.9,65.96,23136.0,59.6538,59.7896,59.6538,59.7081,23136.0
2017-11-09 10:30:00,65.95,65.96,65.84,65.86,17994.0,59.6991,59.7081,59.5995,59.6176,17994.0
2017-11-09 10:35:00,65.83,65.84,65.66,65.66,26871.0,59.5905,59.5995,59.4366,59.4366,26871.0
2017-11-09 10:40:00,65.65,65.72,65.62,65.71,8369.0,59.4275,59.4909,59.4004,59.4818,8369.0
2017-11-09 10:45:00,65.72,65.78,65.71,65.78,9001.0,59.4909,59.5452,59.4818,59.5452,9001.0
2017-11-09 10:50:00,65.79,65.83,65.77,65.82,6638.0,59.5542,59.5905,59.5361,59.5814,6638.0
2017-11-09 10:55:00,65.83,65.86,65.79,65.86,8916.0,59.5905,59.6176,59.5542,59.6176,8916.0
2017-11-09 11:00:00,65.84,65.86,65.8,65.85,5456.0,59.5995,59.6176,59.5633,59.6086,5456.0
2017-11-09 11:05:00,65.85,65.92,65.85,65.91,17174.0,59.6086,59.6719,59.6086,59.6629,17174.0
2017-11-09 11:10:00,65.89,65.96,65.87,65.9,15128.0,59.6448,59.7081,59.6267,59.6538,15128.0
2017-11-09 11:15:00,65.9,65.91,65.81,65.85,16396.0,59.6538,59.6629,59.5723,59.6086,16396.0
2017-11-09 11:20:00,65.84,65.86,65.67,65.69,18899.0,59.5995,59.6176,59.4456,59.4637,18899.0
2017-11-09 11:25:00,65.69,65.86,65.67,65.79,16955.0,59.4637,59.6176,59.4456,59.5542,16955.0
2017-11-09 11:30:00,65.79,65.82,65.75,65.77,10734.0,59.5542,59.5814,59.518,59.5361,10734.0
2017-11-09 11:35:00,65.78,65.79,65.71,65.72,15348.0,59.5452,59.5542,59.4818,59.4909,15348.0
2017-11-09 11:40:00,65.71,65.75,65.69,65.69,9956.0,59.4818,59.518,59.4637,59.4637,9956.0
2017-11-09 11:45:00,65.66,65.75,65.62,65.73,12743.0,59.4366,59.518,59.4004,59.4999,12743.0
2017-11-09 11:50:00,65.74,65.79,65.66,65.7,16541.0,59.509,59.5542,59.4366,59.4728,16541.0
2017-11-09 11:55:00,65.69,65.76,65.66,65.76,12183.0,59.4637,59.5271,59.4366,59.5271,12183.0
2017-11-09 12:00:00,65.77,65.77,65.61,65.61,13253.0,59.5361,59.5361,59.3913,59.3913,13253.0
2017-11-09 12:05:00,65.63,65.69,65.63,65.64,5928.0,59.4094,59.4637,59.4094,59.4185,5928.0
2017-11-09 12:10:00,65.66,65.69,65.59,65.6,17688.0,59.4366,59.4637,59.3732,59.3823,17688.0
2017-11-09 12:15:00,65.6,65.72,65.58,65.67,18333.0,59.3823,59.4909,59.3641,59.4456,18333.0
2017-11-09 12:20:00,65.67,65.71,65.63,65.64,48506.0,59.4456,59.4818,59.4094,59.4185,48506.0
2017-11-09 12:25:00,65.67,65.68,65.58,65.59,15568.0,59.4456,59.4547,59.3641,59.3732,15568.0
2017-11-09 12:30:00,65.59,65.63,65.58,65.61,13947.0,59.3732,59.4094,59.3641,59.3913,13947.0
2017-11-09 12:35:00,65.61,65.74,65.59,65.72,14288.0,59.3913,59.509,59.3732,59.4909,14288.0
2017-11-09 12:40:00,65.72,65.73,65.63,65.7,17839.0,59.4909,59.4999,59.4094,59.4728,17839.0
2017-11-09 12:45:00,65.68,65.72,65.65,65.71,14780.0,59.4547,59.4909,59.4275,59.4818,14780.0
2017-11-09 12:50:00,65.72,65.75,65.71,65.75,18663.0,59.4909,59.518,59.4818,59.518,18663.0
2017-11-09 12:55:00,65.75,65.76,65.7,65.73,18871.0,59.518,59.5271,59.4728,59.4999,18871.0
2017-11-09 13:00:00,65.72,65.72,65.6,65.6,6485.0,59.4909,59.4909,59.3823,59.3823,6485.0
2017-11-09 13:05:00,65.62,65.66,65.6,65.64,6279.0,59.4004,59.4366,59.3823,59.4185,6279.0
2017-11-09 13:10:00,65.66,65.75,65.66,65.72,9095.0,59.4366,59.518,59.4366,59.4909,9095.0
2017-11-09 13:15:00,65.69,65.76,65.69,65.75,22374.0,59.4637,59.5271,59.4637,59.518,22374.0
2017-11-09 13:20:00,65.74,65.77,65.73,65.73,6343.0,59.509,59.5361,59.4999,59.4999,6343.0
2017-11-09 13:25:00,65.72,65.81,65.71,65.79,9362.0,59.4909,59.5723,59.4818,59.5542,9362.0
2017-11-09 13:30:00,65.82,65.9,65.82,65.88,9722.0,59.5814,59.6538,59.5814,59.6357,9722.0
2017-11-09 13:35:00,65.9,65.92,65.86,65.88,6717.0,59.6538,59.6719,59.6176,59.6357,6717.0
2017-11-09 13:40:00,65.89,65.9,65.84,65.86,5146.0,59.6448,59.6538,59.5995,59.6176,5146.0
2017-11-09 13:45:00,65.87,65.9,65.87,65.88,5491.0,59.6267,59.6538,59.6267,59.6357,5491.0
2017-11-09 13:50:00,65.88,65.92,65.88,65.92,7762.0,59.6357,59.6719,59.6357,59.6719,7762.0
2017-11-09 13:55:00,65.92,65.92,65.87,65.88,9854.0,59.6719,59.6719,59.6267,59.6357,9854.0
2017-11-09 14:00:00,65.89,65.89,65.85,65.88,16708.0,59.6448,59.6448,59.6086,59.6357,16708.0
2017-11-09 14:05:00,65.87,65.93,65.87,65.88,19270.0,59.6267,59.681,59.6267,59.6357,19270.0
2017-11-09 14:10:00,65.9,65.9,65.85,65.89,10146.0,59.6538,59.6538,59.6086,59.6448,10146.0
2017-11-09 14:15:00,65.88,65.9,65.84,65.86,16513.0,59.6357,59.6538,59.5995,59.6176,16513.0
2017-11-09 14:20:00,65.86,65.9,65.84,65.84,13736.0,59.6176,59.6538,59.5995,59.5995,13736.0
2017-11-09 14:25:00,65.83,65.83,65.73,65.79,10526.0,59.5905,59.5905,59.4999,59.5542,10526.0
2017-11-09 14:30:00,65.8,65.86,65.8,65.84,12013.0,59.5633,59.6176,59.5633,59.5995,12013.0
2017-11-09 14:35:00,65.84,65.84,65.77,65.81,7291.0,59.5995,59.5995,59.5361,59.5723,7291.0
2017-11-09 14:40:00,65.81,65.82,65.77,65.8,8030.0,59.5723,59.5814,59.5361,59.5633,8030.0
2017-11-09 14:45:00,65.78,65.86,65.75,65.84,25045.0,59.5452,59.6176,59.518,59.5995,25045.0
2017-11-09 14:50:00,65.84,65.9,65.84,65.87,9109.0,59.5995,59.6538,59.5995,59.6267,9109.0
2017-11-09 14:55:00,65.87,65.88,65.83,65.86,25016.0,59.6267,59.6357,59.5905,59.6176,25016.0
2017-11-09 15:00:00,65.85,65.91,65.83,65.9,14802.0,59.6086,59.6629,59.5905,59.6538,14802.0
2017-11-09 15:05:00,65.91,66.01,65.88,66.01,23571.0,59.6629,59.7534,59.6357,59.7534,23571.0
2017-11-09 15:10:00,66.01,66.03,65.93,65.98,17211.0,59.7534,59.7715,59.681,59.7262,17211.0
2017-11-09 15:15:00,65.97,66.03,65.96,66.03,14167.0,59.7172,59.7715,59.7081,59.7715,14167.0
2017-11-09 15:20:00,66.03,66.09,66.02,66.08,17598.0,59.7715,59.8258,59.7624,59.8168,17598.0
2017-11-09 15:25:00,66.08,66.23,66.07,66.18,43350.0,59.8168,59.9525,59.8077,59.9073,43350.0
2017-11-09 15:30:00,66.19,66.2,66.17,66.2,32648.0,59.9163,59.9254,59.8982,59.9254,32648.0
2017-11-09 15:35:00,66.2,66.22,66.18,66.2,34119.0,59.9254,59.9435,59.9073,59.9254,34119.0
2017-11-09 15:40:00,66.2,66.27,66.19,66.23,39957.0,59.9254,59.9887,59.9163,59.9525,39957.0
2017-11-09 15:45:00,66.23,66.24,66.18,66.19,32041.0,59.9525,59.9616,59.9073,59.9163,32041.0
2017-11-09 15:50:00,66.19,66.23,66.18,66.22,41860.0,59.9163,59.9525,59.9073,59.9435,41860.0
2017-11-09 15:55:00,66.22,66.26,66.17,66.2,155228.0,59.9435,59.9797,59.8982,59.9254,155228.0
2017-11-10 09:30:00,66.3,66.5,66.21,66.33,40935.0,60.0159,60.1969,59.9344,60.0431,40935.0
2017-11-10 09:35:00,66.33,66.4,66.19,66.27,9627.0,60.0431,60.1064,59.9163,59.9887,9627.0
2017-11-10 09:40:00,66.38,66.38,66.3,66.31,7655.0,60.0883,60.0883,60.0159,60.025,7655.0
2017-11-10 09:45:00,66.32,66.32,66.22,66.23,16549.0,60.034,60.034,59.9435,59.9525,16549.0
2017-11-10 09:50:00,66.23,66.3,66.1,66.13,23480.0,59.9525,60.0159,59.8349,59.862,23480.0
2017-11-10 09:55:00,66.17,66.18,66.09,66.14,6536.0,59.8982,59.9073,59.8258,59.8711,6536.0
2017-11-10 10:00:00,66.16,66.17,65.96,66.02,13948.0,59.8892,59.8982,59.7081,59.7624,13948.0
2017-11-10 10:05:00,66.03,66.04,65.97,65.99,8779.0,59.7715,59.7805,59.7172,59.7353,8779.0
2017-11-10 10:10:00,66.01,66.13,66.0,66.13,9788.0,59.7534,59.862,59.7443,59.862,9788.0
2017-11-10 10:15:00,66.13,66.2,66.09,66.16,6819.0,59.862,59.9254,59.8258,59.8892,6819.0
2017-11-10 10:20:00,66.17,66.21,66.06,66.21,12505.0,59.8982,59.9344,59.7987,59.9344,12505.0
2017-11-10 10:25:00,66.21,66.24,66.15,66.2,6913.0,59.9344,59.9616,59.8801,59.9254,6913.0
2017-11-10 10:30:00,66.19,66.2,66.05,66.05,6791.0,59.9163,59.9254,59.7896,59.7896,6791.0
2017-11-10 10:35:00,66.03,66.09,66.0,66.02,5600.0,59.7715,59.8258,59.7443,59.7624,5600.0
2017-11-10 10:40:00,66.04,66.16,66.04,66.14,6791.0,59.7805,59.8892,59.7805,59.8711,6791.0
2017-11-10 10:45:00,66.14,66.22,66.14,66.18,10864.0,59.8711,59.9435,59.8711,59.9073,10864.0
2017-11-10 10:50:00,66.16,66.16,66.08,66.13,4550.0,59.8892,59.8892,59.8168,59.862,4550.0
2017-11-10 10:55:00,66.13,66.2,66.12,66.2,7487.0,59.862,59.9254,59.853,59.9254,7487.0
2017-11-10 11:00:00,66.22,66.27,66.22,66.26,13440.0,59.9435,59.9887,59.9435,59.9797,13440.0
2017-11-10 11:05:00,66.26,66.31,66.23,66.27,10362.0,59.9797,60.025,59.9525,59.9887,10362.0
2017-11-10 11:10:00,66.27,66.34,66.27,66.32,5814.0,59.9887,60.0521,59.9887,60.034,5814.0
2017-11-10 11:15:00,66.3,66.36,66.25,66.32,6001.0,60.0159,60.0702,59.9706,60.034,6001.0
2017-11-10 11:20:00,66.33,66.42,66.29,66.37,7924.0,60.0431,60.1245,60.0069,60.0793,7924.0
2017-11-10 11:25:00,66.34,66.37,66.27,66.3,7531.0,60.0521,60.0793,59.9887,60.0159,7531.0
2017-11-10 11:30:00,66.32,66.37,66.3,66.37,4657.0,60.034,60.0793,60.0159,60.0793,4657.0
2017-11-10 11:35:00,66.37,66.41,66.29,66.39,7452.0,60.0793,60.1155,60.0069,60.0974,7452.0
2017-11-10 11:40:00,66.4,66.41,66.36,66.4,5378.0,60.1064,60.1155,60.0702,60.1064,5378.0
2017-11-10 11:45:00,66.42,66.46,66.41,66.44,7956.0,60.1245,60.1607,60.1155,60.1426,7956.0
2017-11-10 11:50:00,66.44,66.45,66.39,66.45,5783.0,60.1426,60.1517,60.0974,60.1517,5783.0
2017-11-10 11:55:00,66.44,66.49,66.41,66.46,10005.0,60.1426,60.1879,60.1155,60.1607,10005.0
2017-11-10 12:00:00,66.46,66.47,66.4,66.43,4370.0,60.1607,60.1698,60.1064,60.1336,4370.0
2017-11-10 12:05:00,66.45,66.5,66.42,66.43,13724.0,60.1517,60.1969,60.1245,60.1336,13724.0
2017-11-10 12:10:00,66.45,66.47,66.43,66.47,8537.0,60.1517,60.1698,60.1336,60.1698,8537.0
2017-11-10 12:15:00,66.44,66.46,66.38,66.44,11606.0,60.1426,60.1607,60.0883,60.1426,11606.0
2017-11-10 12:20:00,66.42,66.43,66.4,66.41,9589.0,60.1245,60.1336,60.1064,60.1155,9589.0
2017-11-10 12:25:00,66.42,66.44,66.4,66.44,8414.0,60.1245,60.1426,60.1064,60.1426,8414.0
2017-11-10 12:30:00,66.44,66.44,66.38,66.39,6134.0,60.1426,60.1426,60.0883,60.0974,6134.0
2017-11-10 12:35:00,66.38,66.4,66.36,66.36,5733.0,60.0883,60.1064,60.0702,60.0702,5733.0
2017-11-10 12:40:00,66.37,66.37,66.3,66.31,16440.0,60.0793,60.0793,60.0159,60.025,16440.0
2017-11-10 12:45:00,66.31,66.33,66.23,66.24,6136.0,60.025,60.0431,59.9525,59.9616,6136.0
2017-11-10 12:50:00,66.23,66.25,66.2,66.22,11090.0,59.9525,59.9706,59.9254,59.9435,11090.0
2017-11-10 12:55:00,66.23,66.25,66.2,66.2,10348.0,59.9525,59.9706,59.9254,59.9254,10348.0
2017-11-10 13:00:00,66.19,66.22,66.19,66.22,6366.0,59.9163,59.9435,59.9163,59.9435,6366.0
2017-11-10 13:05:00,66.22,66.24,66.18,66.21,9963.0,59.9435,59.9616,59.9073,59.9344,9963.0
2017-11-10 13:10:00,66.19,66.22,66.18,66.2,4568.0,59.9163,59.9435,59.9073,59.9254,4568.0
2017-11-10 13:15:00,66.21,66.21,66.12,66.12,6628.0,59.9344,59.9344,59.853,59.853,6628.0
2017-11-10 13:20:00,66.13,66.17,66.09,66.16,6241.0,59.862,59.8982,59.8258,59.8892,6241.0
2017-11-10 13:25:00,66.18,66.2,66.16,66.19,3223.0,59.9073,59.9254,59.8892,59.9163,3223.0
2017-11-10 13:30:00,66.19,66.21,66.17,66.21,3447.0,59.9163,59.9344,59.8982,59.9344,3447.0
2017-11-10 13:35:00,66.21,66.21,66.16,66.19,5822.0,59.9344,59.9344,59.8892,59.9163,5822.0
2017-11-10 13:40:00,66.18,66.19,66.16,66.16,4865.0,59.9073,59.9163,59.8892,59.8892,4865.0
2017-11-10 13:45:00,66.16,66.18,66.14,66.14,4367.0,59.8892,59.9073,59.8711,59.8711,4367.0
2017-11-10 13:50:00,66.15,66.16,66.11,66.14,9671.0,59.8801,59.8892,59.8439,59.8711,9671.0
2017-11-10 13:55:00,66.14,66.15,66.12,66.14,14968.0,59.8711,59.8801,59.853,59.8711,14968.0
2017-11-10 14:00:00,66.13,66.17,66.1,66.1,74720.0,59.862,59.8982,59.8349,59.8349,74720.0
2017-11-10 14:05:00,66.11,66.12,66.06,66.08,18518.0,59.8439,59.853,59.7987,59.8168,18518.0
2017-11-10 14:10:00,66.08,66.13,66.08,66.11,6969.0,59.8168,59.862,59.8168,59.8439,6969.0
2017-11-10 14:15:00,66.1,66.12,66.08,66.12,7115.0,59.8349,59.853,59.8168,59.853,7115.0
2017-11-10 14:20:00,66.12,66.2,66.11,66.19,45461.0,59.853,59.9254,59.8439,59.9163,45461.0
2017-11-10 14:25:00,66.19,66.21,66.16,66.2,18117.0,59.9163,59.9344,59.8892,59.9254,18117.0
2017-11-10 14:30:00,66.19,66.24,66.17,66.23,13954.0,59.9163,59.9616,59.8982,59.9525,13954.0
2017-11-10 14:35:00,66.23,66.24,66.18,66.21,11356.0,59.9525,59.9616,59.9073,59.9344,11356.0
2017-11-10 14:40:00,66.21,66.23,66.21,66.23,13843.0,59.9344,59.9525,59.9344,59.9525,13843.0
2017-11-10 14:45:00,66.22,66.25,66.22,66.24,14712.0,59.9435,59.9706,59.9435,59.9616,14712.0
2017-11-10 14:50:00,66.25,66.25,66.18,66.23,12493.0,59.9706,59.9706,59.9073,59.9525,12493.0
2017-11-10 14:55:00,66.23,66.25,66.21,66.25,12656.0,59.9525,59.9706,59.9344,59.9706,12656.0
2017-11-10 15:00:00,66.26,66.28,66.24,66.26,9486.0,59.9797,59.9978,59.9616,59.9797,9486.0
2017-11-10 15:05:00,66.26,66.28,66.25,66.28,10754.0,59.9797,59.9978,59.9706,59.9978,10754.0
2017-11-10 15:10:00,66.28,66.29,66.26,66.27,12875.0,59.9978,60.0069,59.9797,59.9887,12875.0
2017-11-10 15:15:00,66.27,66.28,66.2,66.23,15047.0,59.9887,59.9978,59.9254,59.9525,15047.0
2017-11-10 15:20:00,66.23,66.24,66.21,66.23,14153.0,59.9525,59.9616,59.9344,59.9525,14153.0
2017-11-10 15:25:00,66.24,66.25,66.22,66.24,13974.0,59.9616,59.9706,59.9435,59.9616,13974.0
2017-11-10 15:30:00,66.24,66.25,66.22,66.23,12782.0,59.9616,59.9706,59.9435,59.9525,12782.0
2017-11-10 15:35:00,66.23,66.25,66.2,66.22,21863.0,59.9525,59.9706,59.9254,59.9435,21863.0
2017-11-10 15:40:00,66.22,66.23,66.2,66.2,17187.0,59.9435,59.9525,59.9254,59.9254,17187.0
2017-11-10 15:45:00,66.2,66.27,66.2,66.25,57210.0,59.9254,59.9887,59.9254,59.9706,57210.0
2017-11-10 15:50:00,66.26,66.28,66.24,66.28,62224.0,59.9797,59.9978,59.9616,59.9978,62224.0
2017-11-10 15:55:00,66.28,66.28,66.21,66.26,103305.0,59.9978,59.9978,59.9344,59.9797,103305.0
2017-11-13 09:30:00,66.2,66.44,66.1,66.44,24042.0,59.9254,60.1426,59.8349,60.1426,24042.0
2017-11-13 09:35:00,66.44,66.44,66.22,66.31,8656.0,60.1426,60.1426,59.9435,60.025,8656.0
2017-11-13 09:40:00,66.35,66.38,66.25,66.29,29798.0,60.0612,60.0883,59.9706,60.0069,29798.0
2017-11-13 09:45:00,66.27,66.41,66.25,66.35,18718.0,59.9887,60.1155,59.9706,60.0612,18718.0
2017-11-13 09:50:00,66.36,66.36,66.22,66.28,19737.0,60.0702,60.0702,59.9435,59.9978,19737.0
2017-11-13 09:55:00,66.28,66.35,66.24,66.31,76533.0,59.9978,60.0612,59.9616,60.025,76533.0
2017-11-13 10:00:00,66.31,66.36,66.3,66.32,26086.0,60.025,60.0702,60.0159,60.034,26086.0
2017-11-13 10:05:00,66.32,66.35,66.25,66.33,35973.0,60.034,60.0612,59.9706,60.0431,35973.0
2017-11-13 10:10:00,66.33,66.38,66.3,66.31,97601.0,60.0431,60.0883,60.0159,60.025,97601.0
2017-11-13 10:15:00,66.31,66.33,66.31,66.31,10920.0,60.025,60.0431,60.025,60.025,10920.0
2017-11-13 10:20:00,66.31,66.34,66.3,66.33,32515.0,60.025,60.0521,60.0159,60.0431,32515.0
2017-11-13 10:25:00,66.33,66.45,66.32,66.4,19021.0,60.0431,60.1517,60.034,60.1064,19021.0
2017-11-13 10:30:00,66.4,66.44,66.37,66.42,25308.0,60.1064,60.1426,60.0793,60.1245,25308.0
2017-11-13 10:35:00,66.41,66.42,66.39,66.39,15367.0,60.1155,60.1245,60.0974,60.0974,15367.0
2017-11-13 10:40:00,66.4,66.43,66.38,66.39,21206.0,60.1064,60.1336,60.0883,60.0974,21206.0
2017-11-13 10:45:00,66.39,66.43,66.39,66.41,11232.0,60.0974,60.1336,60.0974,60.1155,11232.0
2017-11-13 10:50:00,66.41,66.63,66.4,66.63,33545.0,60.1155,60.3146,60.1064,60.3146,33545.0
2017-11-13 10:55:00,66.64,66.8,66.63,66.8,31098.0,60.3237,60.4685,60.3146,60.4685,31098.0
2017-11-13 11:00:00,66.8,66.8,66.69,66.73,15654.0,60.4685,60.4685,60.3689,60.4051,15654.0
2017-11-13 11:05:00,66.72,66.73,66.66,66.69,15988.0,60.3961,60.4051,60.3418,60.3689,15988.0
2017-11-13 11:10:00,66.69,66.72,66.65,66.66,13955.0,60.3689,60.3961,60.3327,60.3418,13955.0
2017-11-13 11:15:00,66.66,66.82,66.65,66.82,19130.0,60.3418,60.4866,60.3327,60.4866,19130.0
2017-11-13 11:20:00,66.82,66.96,66.81,66.93,22517.0,60.4866,60.6133,60.4776,60.5862,22517.0
2017-11-13 11:25:00,66.91,66.92,66.75,66.77,36273.0,60.5681,60.5771,60.4233,60.4414,36273.0
2017-11-13 11:30:00,66.78,66.84,66.77,66.82,26146.0,60.4504,60.5047,60.4414,60.4866,26146.0
2017-11-13 11:35:00,66.82,66.88,66.79,66.84,32065.0,60.4866,60.5409,60.4595,60.5047,32065.0
2017-11-13 11:40:00,66.83,66.87,66.79,66.82,16045.0,60.4957,60.5319,60.4595,60.4866,16045.0
2017-11-13 11:45:00,66.81,66.82,66.78,66.8,8840.0,60.4776,60.4866,60.4504,60.4685,8840.0
2017-11-13 11:50:00,66.8,66.81,66.77,66.81,12699.0,60.4685,60.4776,60.4414,60.4776,12699.0
2017-11-13 11:55:00,66.81,66.91,66.8,66.91,91144.0,60.4776,60.5681,60.4685,60.5681,91144.0
2017-11-13 12:00:00,66.9,66.97,66.88,66.93,25651.0,60.559,60.6224,60.5409,60.5862,25651.0
2017-11-13 12:05:00,66.94,67.0,66.9,66.99,12281.0,60.5952,60.6496,60.559,60.6405,12281.0
2017-11-13 12:10:00,66.98,67.02,66.95,66.99,25902.0,60.6315,60.6677,60.6043,60.6405,25902.0
2017-11-13 12:15:00,66.99,67.05,66.98,67.0,16883.0,60.6405,60.6948,60.6315,60.6496,16883.0
2017-11-13 12:20:00,67.0,67.03,66.99,66.99,36183.0,60.6496,60.6767,60.6405,60.6405,36183.0
2017-11-13 12:25:00,67.01,67.06,67.01,67.02,13518.0,60.6586,60.7039,60.6586,60.6677,13518.0
2017-11-13 12:30:00,67.01,67.03,67.0,67.0,9586.0,60.6586,60.6767,60.6496,60.6496,9586.0
2017-11-13 12:35:00,67.0,67.01,66.92,66.93,65774.0,60.6496,60.6586,60.5771,60.5862,65774.0
2017-11-13 12:40:00,66.94,67.04,66.94,67.04,36677.0,60.5952,60.6858,60.5952,60.6858,36677.0
2017-11-13 12:45:00,67.04,67.13,67.03,67.11,19834.0,60.6858,60.7672,60.6767,60.7491,19834.0
2017-11-13 12:50:00,67.11,67.17,67.11,67.14,15191.0,60.7491,60.8034,60.7491,60.7763,15191.0
2017-11-13 12:55:00,67.16,67.19,67.11,67.15,15447.0,60.7944,60.8215,60.7491,60.7853,15447.0
2017-11-13 13:00:00,67.14,67.17,67.12,67.15,8746.0,60.7763,60.8034,60.7582,60.7853,8746.0
2017-11-13 13:05:00,67.14,67.14,67.08,67.09,206057.0,60.7763,60.7763,60.722,60.731,206057.0
2017-11-13 13:10:00,67.09,67.09,66.97,66.97,17920.0,60.731,60.731,60.6224,60.6224,17920.0
2017-11-13 13:15:00,66.98,67.05,66.98,67.03,14621.0,60.6315,60.6948,60.6315,60.6767,14621.0
2017-11-13 13:20:00,67.03,67.09,67.03,67.07,12288.0,60.6767,60.731,60.6767,60.7129,12288.0
2017-11-13 13:25:00,67.08,67.1,67.06,67.07,11113.0,60.722,60.7401,60.7039,60.7129,11113.0
2017-11-13 13:30:00,67.07,67.11,67.06,67.07,64313.0,60.7129,60.7491,60.7039,60.7129,64313.0
2017-11-13 13:35:00,67.07,67.1,67.06,67.09,12801.0,60.7129,60.7401,60.7039,60.731,12801.0
2017-11-13 13:40:00,67.08,67.1,67.01,67.01,11913.0,60.722,60.7401,60.6586,60.6586,11913.0
2017-11-13 13:45:00,67.0,67.03,66.98,67.02,11320.0,60.6496,60.6767,60.6315,60.6677,11320.0
2017-11-13 13:50:00,67.02,67.06,67.02,67.04,13432.0,60.6677,60.7039,60.6677,60.6858,13432.0
2017-11-13 13:55:00,67.03,67.08,67.03,67.07,14937.0,60.6767,60.722,60.6767,60.7129,14937.0
2017-11-13 14:00:00,67.07,67.08,67.02,67.03,7864.0,60.7129,60.722,60.6677,60.6767,7864.0
2017-11-13 14:05:00,67.03,67.06,67.01,67.01,15387.0,60.6767,60.7039,60.6586,60.6586,15387.0
2017-11-13 14:10:00,67.01,67.06,66.99,67.03,18459.0,60.6586,60.7039,60.6405,60.6767,18459.0
2017-11-13 14:15:00,67.02,67.04,67.01,67.03,11366.0,60.6677,60.6858,60.6586,60.6767,11366.0
2017-11-13 14:20:00,67.04,67.13,67.03,67.12,41254.0,60.6858,60.7672,60.6767,60.7582,41254.0
2017-11-13 14:25:00,67.12,67.23,67.12,67.2,37172.0,60.7582,60.8578,60.7582,60.8306,37172.0
2017-11-13 14:30:00,67.19,67.19,67.15,67.16,13080.0,60.8215,60.8215,60.7853,60.7944,13080.0
2017-11-13 14:35:00,67.16,67.21,67.15,67.21,14324.0,60.7944,60.8397,60.7853,60.8397,14324.0
2017-11-13 14:40:00,67.21,67.21,67.19,67.21,10600.0,60.8397,60.8397,60.8215,60.8397,10600.0
2017-11-13 14:45:00,67.21,67.21,67.17,67.2,19310.0,60.8397,60.8397,60.8034,60.8306,19310.0
2017-11-13 14:50:00,67.21,67.24,67.19,67.2,17709.0,60.8397,60.8668,60.8215,60.8306,17709.0
2017-11-13 14:55:00,67.2,67.21,67.19,67.2,14323.0,60.8306,60.8397,60.8215,60.8306,14323.0
2017-11-13 15:00:00,67.2,67.23,67.17,67.21,27534.0,60.8306,60.8578,60.8034,60.8397,27534.0
2017-11-13 15:05:00,67.2,67.21,67.17,67.18,26062.0,60.8306,60.8397,60.8034,60.8125,26062.0
2017-11-13 15:10:00,67.19,67.22,67.18,67.21,18088.0,60.8215,60.8487,60.8125,60.8397,18088.0
2017-11-13 15:15:00,67.21,67.25,67.21,67.24,25819.0,60.8397,60.8759,60.8397,60.8668,25819.0
2017-11-13 15:20:00,67.23,67.25,67.21,67.23,20011.0,60.8578,60.8759,60.8397,60.8578,20011.0
2017-11-13 15:25:00,67.24,67.26,67.22,67.22,21088.0,60.8668,60.8849,60.8487,60.8487,21088.0
2017-11-13 15:30:00,67.22,67.23,67.19,67.19,32815.0,60.8487,60.8578,60.8215,60.8215,32815.0
2017-11-13 15:35:00,67.19,67.22,67.18,67.2,40555.0,60.8215,60.8487,60.8125,60.8306,40555.0
2017-11-13 15:40:00,67.2,67.22,67.16,67.17,38439.0,60.8306,60.8487,60.7944,60.8034,38439.0
2017-11-13 15:45:00,67.17,67.17,67.09,67.1,87951.0,60.8034,60.8034,60.731,60.7401,87951.0
2017-11-13 15:50:00,67.1,67.13,67.05,67.09,81613.0,60.7401,60.7672,60.6948,60.731,81613.0
2017-11-13 15:55:00,67.09,67.19,67.09,67.14,155473.0,60.731,60.8215,60.731,60.7763,155473.0
2017-11-14 09:30:00,66.75,66.96,66.54,66.95,29416.0,60.4233,60.6133,60.2332,60.6043,29416.0
2017-11-14 09:35:00,66.99,66.99,66.66,66.77,7892.0,60.6405,60.6405,60.3418,60.4414,7892.0
2017-11-14 09:40:00,66.73,66.8,66.6,66.69,10940.0,60.4051,60.4685,60.2875,60.3689,10940.0
2017-11-14 09:45:00,66.67,66.77,66.55,66.75,19722.0,60.3508,60.4414,60.2422,60.4233,19722.0
2017-11-14 09:50:00,66.75,66.87,66.75,66.84,19336.0,60.4233,60.5319,60.4233,60.5047,19336.0
2017-11-14 09:55:00,66.83,66.98,66.82,66.87,11544.0,60.4957,60.6315,60.4866,60.5319,11544.0
2017-11-14 10:00:00,66.88,66.99,66.82,66.86,21406.0,60.5409,60.6405,60.4866,60.5228,21406.0
2017-11-14 10:05:00,66.84,66.9,66.76,66.86,15907.0,60.5047,60.559,60.4323,60.5228,15907.0
2017-11-14 10:10:00,66.84,67.12,66.81,67.1,29034.0,60.5047,60.7582,60.4776,60.7401,29034.0
2017-11-14 10:15:00,67.09,67.22,67.09,67.2,28154.0,60.731,60.8487,60.731,60.8306,28154.0
2017-11-14 10:20:00,67.2,67.33,67.2,67.27,20026.0,60.8306,60.9483,60.8306,60.894,20026.0
2017-11-14 10:25:00,67.27,67.39,67.26,67.32,24305.0,60.894,61.0026,60.8849,60.9392,24305.0
2017-11-14 10:30:00,67.34,67.34,67.18,67.18,7736.0,60.9573,60.9573,60.8125,60.8125,7736.0
2017-11-14 10:35:00,67.19,67.34,67.19,67.33,13856.0,60.8215,60.9573,60.8215,60.9483,13856.0
2017-11-14 10:40:00,67.32,67.32,67.25,67.25,9680.0,60.9392,60.9392,60.8759,60.8759,9680.0
2017-11-14 10:45:00,67.25,67.38,67.24,67.26,18334.0,60.8759,60.9935,60.8668,60.8849,18334.0
2017-11-14 10:50:00,67.26,67.35,67.26,67.33,10101.0,60.8849,60.9664,60.8849,60.9483,10101.0
2017-11-14 10:55:00,67.32,67.34,67.27,67.28,8609.0,60.9392,60.9573,60.894,60.903,8609.0
2017-11-14 11:00:00,67.29,67.29,67.16,67.19,7332.0,60.9121,60.9121,60.7944,60.8215,7332.0
2017-11-14 11:05:00,67.19,67.34,67.16,67.34,16261.0,60.8215,60.9573,60.7944,60.9573,16261.0
2017-11-14 11:10:00,67.32,67.43,67.32,67.38,15436.0,60.9392,61.0388,60.9392,60.9935,15436.0
2017-11-14 11:15:00,67.37,67.37,67.21,67.28,9000.0,60.9845,60.9845,60.8397,60.903,9000.0
2017-11-14 11:20:00,67.26,67.3,67.15,67.15,10879.0,60.8849,60.9211,60.7853,60.7853,10879.0
2017-11-14 11:25:00,67.15,67.28,67.14,67.27,12945.0,60.7853,60.903,60.7763,60.894,12945.0
2017-11-14 11:30:00,67.27,67.29,67.17,67.19,7676.0,60.894,60.9121,60.8034,60.8215,7676.0
2017-11-14 11:35:00,67.18,67.24,67.16,67.22,12750.0,60.8125,60.8668,60.7944,60.8487,12750.0
2017-11-14 11:40:00,67.21,67.21,67.11,67.18,18240.0,60.8397,60.8397,60.7491,60.8125,18240.0
2017-11-14 11:45:00,67.17,67.28,67.17,67.22,15056.0,60.8034,60.903,60.8034,60.8487,15056.0
2017-11-14 11:50:00,67.23,67.27,67.22,67.25,8879.0,60.8578,60.894,60.8487,60.8759,8879.0
2017-11-14 11:55:00,67.23,67.27,67.22,67.26,18223.0,60.8578,60.894,60.8487,60.8849,18223.0
2017-11-14 12:00:00,67.27,67.3,67.24,67.3,25386.0,60.894,60.9211,60.8668,60.9211,25386.0
2017-11-14 12:05:00,67.3,67.41,67.28,67.41,33634.0,60.9211,61.0207,60.903,61.0207,33634.0
2017-11-14 12:10:00,67.41,67.45,67.38,67.45,26467.0,61.0207,61.0569,60.9935,61.0569,26467.0
2017-11-14 12:15:00,67.45,67.47,67.44,67.46,13282.0,61.0569,61.075,61.0479,61.066,13282.0
2017-11-14 12:20:00,67.46,67.47,67.45,67.45,10561.0,61.066,61.075,61.0569,61.0569,10561.0
2017-11-14 12:25:00,67.46,67.49,67.44,67.48,20234.0,61.066,61.0931,61.0479,61.0841,20234.0
2017-11-14 12:30:00,67.48,67.52,67.48,67.49,24028.0,61.0841,61.1203,61.0841,61.0931,24028.0
2017-11-14 12:35:00,67.49,67.52,67.47,67.49,21681.0,61.0931,61.1203,61.075,61.0931,21681.0
2017-11-14 12:40:00,67.5,67.53,67.44,67.44,12200.0,61.1022,61.1293,61.0479,61.0479,12200.0
2017-11-14 12:45:00,67.44,67.48,67.41,67.44,15009.0,61.0479,61.0841,61.0207,61.0479,15009.0
2017-11-14 12:50:00,67.45,67.46,67.38,67.4,26320.0,61.0569,61.066,60.9935,61.0116,26320.0
2017-11-14 12:55:00,67.4,67.4,67.32,67.37,11041.0,61.0116,61.0116,60.9392,60.9845,11041.0
2017-11-14 13:00:00,67.35,67.44,67.35,67.42,14342.0,60.9664,61.0479,60.9664,61.0297,14342.0
2017-11-14 13:05:00,67.42,67.52,67.41,67.48,10149.0,61.0297,61.1203,61.0207,61.0841,10149.0
2017-11-14 13:10:00,67.49,67.52,67.45,67.51,16497.0,61.0931,61.1203,61.0569,61.1112,16497.0
2017-11-14 13:15:00,67.51,67.51,67.47,67.48,8270.0,61.1112,61.1112,61.075,61.0841,8270.0
2017-11-14 13:20:00,67.48,67.55,67.48,67.52,10364.0,61.0841,61.1474,61.0841,61.1203,10364.0
2017-11-14 13:25:00,67.52,67.55,67.51,67.55,10039.0,61.1203,61.1474,61.1112,61.1474,10039.0
2017-11-14 13:30:00,67.55,67.57,67.54,67.55,7469.0,61.1474,61.1655,61.1384,61.1474,7469.0
2017-11-14 13:35:00,67.54,67.56,67.48,67.52,11378.0,61.1384,61.1565,61.0841,61.1203,11378.0
2017-11-14 13:40:00,67.52,67.57,67.52,67.56,11987.0,61.1203,61.1655,61.1203,61.1565,11987.0
2017-11-14 13:45:00,67.56,67.58,67.56,67.57,7878.0,61.1565,61.1746,61.1565,61.1655,7878.0
2017-11-14 13:50:00,67.58,67.58,67.53,67.55,14961.0,61.1746,61.1746,61.1293,61.1474,14961.0
2017-11-14 13:55:00,67.54,67.57,67.53,67.55,11984.0,61.1384,61.1655,61.1293,61.1474,11984.0
2017-11-14 14:00:00,67.54,67.56,67.51,67.53,11622.0,61.1384,61.1565,61.1112,61.1293,11622.0
2017-11-14 14:05:00,67.54,67.54,67.49,67.52,15475.0,61.1384,61.1384,61.0931,61.1203,15475.0
2017-11-14 14:10:00,67.52,67.59,67.52,67.59,16347.0,61.1203,61.1836,61.1203,61.1836,16347.0
2017-11-14 14:15:00,67.58,67.59,67.53,67.56,15124.0,61.1746,61.1836,61.1293,61.1565,15124.0
2017-11-14 14:20:00,67.55,67.59,67.54,67.59,19186.0,61.1474,61.1836,61.1384,61.1836,19186.0
2017-11-14 14:25:00,67.59,67.6,67.55,67.6,15815.0,61.1836,61.1927,61.1474,61.1927,15815.0
2017-11-14 14:30:00,67.6,67.63,67.59,67.61,16042.0,61.1927,61.2198,61.1836,61.2017,16042.0
2017-11-14 14:35:00,67.63,67.64,67.58,67.58,18228.0,61.2198,61.2289,61.1746,61.1746,18228.0
2017-11-14 14:40:00,67.58,67.62,67.57,67.62,14568.0,61.1746,61.2108,61.1655,61.2108,14568.0
2017-11-14 14:45:00,67.61,67.62,67.57,67.58,13517.0,61.2017,61.2108,61.1655,61.1746,13517.0
2017-11-14 14:50:00,67.58,67.64,67.57,67.63,21081.0,61.1746,61.2289,61.1655,61.2198,21081.0
2017-11-14 14:55:00,67.64,67.64,67.6,67.6,18120.0,61.2289,61.2289,61.1927,61.1927,18120.0
2017-11-14 15:00:00,67.61,67.61,67.49,67.5,18427.0,61.2017,61.2017,61.0931,61.1022,18427.0
2017-11-14 15:05:00,67.49,67.49,67.34,67.34,15029.0,61.0931,61.0931,60.9573,60.9573,15029.0
2017-11-14 15:10:00,67.35,67.4,67.34,67.39,20063.0,60.9664,61.0116,60.9573,61.0026,20063.0
2017-11-14 15:15:00,67.4,67.41,67.37,67.4,15849.0,61.0116,61.0207,60.9845,61.0116,15849.0
2017-11-14 15:20:00,67.4,67.44,67.39,67.44,23074.0,61.0116,61.0479,61.0026,61.0479,23074.0
2017-11-14 15:25:00,67.43,67.44,67.38,67.39,15891.0,61.0388,61.0479,60.9935,61.0026,15891.0
2017-11-14 15:30:00,67.39,67.4,67.33,67.34,17576.0,61.0026,61.0116,60.9483,60.9573,17576.0
2017-11-14 15:35:00,67.34,67.37,67.33,67.33,24500.0,60.9573,60.9845,60.9483,60.9483,24500.0
2017-11-14 15:40:00,67.33,67.33,67.26,67.27,23823.0,60.9483,60.9483,60.8849,60.894,23823.0
2017-11-14 15:45:00,67.27,67.3,67.25,67.28,34078.0,60.894,60.9211,60.8759,60.903,34078.0
2017-11-14 15:50:00,67.28,67.36,67.28,67.3,55529.0,60.903,60.9754,60.903,60.9211,55529.0
2017-11-14 15:55:00,67.31,67.35,67.3,67.31,92066.0,60.9302,60.9664,60.9211,60.9302,92066.0
2017-11-15 09:30:00,66.86,67.39,66.86,66.99,48554.0,60.5228,61.0026,60.5228,60.6405,48554.0
2017-11-15 09:35:00,67.02,67.15,66.99,67.09,26684.0,60.6677,60.7853,60.6405,60.731,26684.0
2017-11-15 09:40:00,67.09,67.13,67.0,67.02,23945.0,60.731,60.7672,60.6496,60.6677,23945.0
2017-11-15 09:45:00,67.01,67.3,67.01,67.3,19831.0,60.6586,60.9211,60.6586,60.9211,19831.0
2017-11-15 09:50:00,67.28,67.33,67.17,67.33,31427.0,60.903,60.9483,60.8034,60.9483,31427.0
2017-11-15 09:55:00,67.3,67.3,67.17,67.3,25156.0,60.9211,60.9211,60.8034,60.9211,25156.0
2017-11-15 10:00:00,67.27,67.29,67.18,67.22,33109.0,60.894,60.9121,60.8125,60.8487,33109.0
2017-11-15 10:05:00,67.23,67.34,67.23,67.32,26698.0,60.8578,60.9573,60.8578,60.9392,26698.0
2017-11-15 10:10:00,67.32,67.46,67.32,67.33,15058.0,60.9392,61.066,60.9392,60.9483,15058.0
2017-11-15 10:15:00,67.32,67.42,67.32,67.42,20715.0,60.9392,61.0297,60.9392,61.0297,20715.0
2017-11-15 10:20:00,67.42,67.47,67.4,67.45,41347.0,61.0297,61.075,61.0116,61.0569,41347.0
2017-11-15 10:25:00,67.46,67.47,67.27,67.27,25114.0,61.066,61.075,60.894,60.894,25114.0
2017-11-15 10:30:00,67.28,67.31,67.19,67.2,54517.0,60.903,60.9302,60.8215,60.8306,54517.0
2017-11-15 10:35:00,67.2,67.22,67.18,67.19,29118.0,60.8306,60.8487,60.8125,60.8215,29118.0
2017-11-15 10:40:00,67.21,67.23,67.08,67.09,25650.0,60.8397,60.8578,60.722,60.731,25650.0
2017-11-15 10:45:00,67.1,67.13,67.07,67.09,21549.0,60.7401,60.7672,60.7129,60.731,21549.0
2017-11-15 10:50:00,67.09,67.11,66.98,66.98,13939.0,60.731,60.7491,60.6315,60.6315,13939.0
2017-11-15 10:55:00,66.98,66.99,66.93,66.98,16354.0,60.6315,60.6405,60.5862,60.6315,16354.0
2017-11-15 11:00:00,66.97,67.0,66.9,66.9,15381.0,60.6224,60.6496,60.559,60.559,15381.0
2017-11-15 11:05:00,66.9,66.94,66.89,66.91,8850.0,60.559,60.5952,60.55,60.5681,8850.0
2017-11-15 11:10:00,66.92,67.03,66.9,67.02,14133.0,60.5771,60.6767,60.559,60.6677,14133.0
2017-11-15 11:15:00,67.01,67.09,67.0,67.07,10089.0,60.6586,60.731,60.6496,60.7129,10089.0
2017-11-15 11:20:00,67.07,67.16,67.07,67.14,32555.0,60.7129,60.7944,60.7129,60.7763,32555.0
2017-11-15 11:25:00,67.13,67.16,67.06,67.07,11535.0,60.7672,60.7944,60.7039,60.7129,11535.0
2017-11-15 11:30:00,67.08,67.08,67.02,67.02,10425.0,60.722,60.722,60.6677,60.6677,10425.0
2017-11-15 11:35:00,67.02,67.04,66.96,66.99,12010.0,60.6677,60.6858,60.6133,60.6405,12010.0
2017-11-15 11:40:00,67.0,67.0,66.91,66.94,10840.0,60.6496,60.6496,60.5681,60.5952,10840.0
2017-11-15 11:45:00,66.93,67.0,66.92,66.98,8509.0,60.5862,60.6496,60.5771,60.6315,8509.0
2017-11-15 11:50:00,66.97,67.0,66.96,66.96,4262.0,60.6224,60.6496,60.6133,60.6133,4262.0
2017-11-15 11:55:00,66.98,67.01,66.97,67.01,9789.0,60.6315,60.6586,60.6224,60.6586,9789.0
2017-11-15 12:00:00,66.98,66.98,66.91,66.91,8061.0,60.6315,60.6315,60.5681,60.5681,8061.0
2017-11-15 12:05:00,66.92,66.95,66.9,66.91,6009.0,60.5771,60.6043,60.559,60.5681,6009.0
2017-11-15 12:10:00,66.91,66.91,66.88,66.91,8291.0,60.5681,60.5681,60.5409,60.5681,8291.0
2017-11-15 12:15:00,66.94,66.94,66.89,66.92,4545.0,60.5952,60.5952,60.55,60.5771,4545.0
2017-11-15 12:20:00,66.94,66.94,66.88,66.89,10035.0,60.5952,60.5952,60.5409,60.55,10035.0
2017-11-15 12:25:00,66.89,66.96,66.89,66.96,7339.0,60.55,60.6133,60.55,60.6133,7339.0
2017-11-15 12:30:00,66.96,66.97,66.93,66.97,4711.0,60.6133,60.6224,60.5862,60.6224,4711.0
2017-11-15 12:35:00,66.98,67.02,66.98,67.01,7946.0,60.6315,60.6677,60.6315,60.6586,7946.0
2017-11-15 12:40:00,67.03,67.04,67.0,67.02,10812.0,60.6767,60.6858,60.6496,60.6677,10812.0
2017-11-15 12:45:00,67.01,67.05,66.99,67.05,26821.0,60.6586,60.6948,60.6405,60.6948,26821.0
2017-11-15 12:50:00,67.03,67.06,67.02,67.02,15177.0,60.6767,60.7039,60.6677,60.6677,15177.0
2017-11-15 12:55:00,67.02,67.03,66.97,66.98,5125.0,60.6677,60.6767,60.6224,60.6315,5125.0
2017-11-15 13:00:00,66.98,67.0,66.95,66.98,16138.0,60.6315,60.6496,60.6043,60.6315,16138.0
2017-11-15 13:05:00,66.99,66.99,66.9,66.9,11679.0,60.6405,60.6405,60.559,60.559,11679.0
2017-11-15 13:10:00,66.91,66.92,66.9,66.92,5021.0,60.5681,60.5771,60.559,60.5771,5021.0
2017-11-15 13:15:00,66.92,66.92,66.87,66.89,7947.0,60.5771,60.5771,60.5319,60.55,7947.0
2017-11-15 13:20:00,66.89,66.9,66.85,66.88,47733.0,60.55,60.559,60.5138,60.5409,47733.0
2017-11-15 13:25:00,66.88,66.91,66.85,66.85,32699.0,60.5409,60.5681,60.5138,60.5138,32699.0
2017-11-15 13:30:00,66.85,66.87,66.84,66.85,6938.0,60.5138,60.5319,60.5047,60.5138,6938.0
2017-11-15 13:35:00,66.84,66.85,66.81,66.84,8389.0,60.5047,60.5138,60.4776,60.5047,8389.0
2017-11-15 13:40:00,66.83,66.83,66.79,66.8,16866.0,60.4957,60.4957,60.4595,60.4685,16866.0
2017-11-15 13:45:00,66.81,66.82,66.73,66.74,16964.0,60.4776,60.4866,60.4051,60.4142,16964.0
2017-11-15 13:50:00,66.72,66.73,66.61,66.63,11155.0,60.3961,60.4051,60.2965,60.3146,11155.0
2017-11-15 13:55:00,66.61,66.61,66.55,66.56,17885.0,60.2965,60.2965,60.2422,60.2513,17885.0
2017-11-15 14:00:00,66.56,66.59,66.51,66.58,17496.0,60.2513,60.2784,60.206,60.2694,17496.0
2017-11-15 14:05:00,66.59,66.62,66.59,66.61,16109.0,60.2784,60.3056,60.2784,60.2965,16109.0
2017-11-15 14:10:00,66.62,66.63,66.55,66.58,18471.0,60.3056,60.3146,60.2422,60.2694,18471.0
2017-11-15 14:15:00,66.58,66.59,66.51,66.55,19573.0,60.2694,60.2784,60.206,60.2422,19573.0
2017-11-15 14:20:00,66.55,66.59,66.54,66.59,13927.0,60.2422,60.2784,60.2332,60.2784,13927.0
2017-11-15 14:25:00,66.58,66.61,66.57,66.6,8028.0,60.2694,60.2965,60.2603,60.2875,8028.0
2017-11-15 14:30:00,66.61,66.61,66.59,66.61,10605.0,60.2965,60.2965,60.2784,60.2965,10605.0
2017-11-15 14:35:00,66.59,66.67,66.59,66.65,11564.0,60.2784,60.3508,60.2784,60.3327,11564.0
2017-11-15 14:40:00,66.65,66.71,66.64,66.69,9394.0,60.3327,60.387,60.3237,60.3689,9394.0
2017-11-15 14:45:00,66.68,66.72,66.66,66.69,13200.0,60.3599,60.3961,60.3418,60.3689,13200.0
2017-11-15 14:50:00,66.71,66.71,66.65,66.69,10817.0,60.387,60.387,60.3327,60.3689,10817.0
2017-11-15 14:55:00,66.69,66.69,66.64,66.65,6743.0,60.3689,60.3689,60.3237,60.3327,6743.0
2017-11-15 15:00:00,66.65,66.68,66.63,66.67,23160.0,60.3327,60.3599,60.3146,60.3508,23160.0
2017-11-15 15:05:00,66.67,66.67,66.65,66.66,12242.0,60.3508,60.3508,60.3327,60.3418,12242.0
2017-11-15 15:10:00,66.66,66.69,66.64,66.68,23405.0,60.3418,60.3689,60.3237,60.3599,23405.0
2017-11-15 15:15:00,66.69,66.69,66.65,66.65,14306.0,60.3689,60.3689,60.3327,60.3327,14306.0
2017-11-15 15:20:00,66.66,66.66,66.51,66.53,39754.0,60.3418,60.3418,60.206,60.2241,39754.0
2017-11-15 15:25:00,66.53,66.53,66.45,66.47,57802.0,60.2241,60.2241,60.1517,60.1698,57802.0
2017-11-15 15:30:00,66.47,66.59,66.46,66.58,51316.0,60.1698,60.2784,60.1607,60.2694,51316.0
2017-11-15 15:35:00,66.58,66.66,66.57,66.59,55794.0,60.2694,60.3418,60.2603,60.2784,55794.0
2017-11-15 15:40:00,66.59,66.6,66.55,66.58,50363.0,60.2784,60.2875,60.2422,60.2694,50363.0
2017-11-15 15:45:00,66.58,66.63,66.57,66.59,69498.0,60.2694,60.3146,60.2603,60.2784,69498.0
2017-11-15 15:50:00,66.58,66.62,66.51,66.59,142279.0,60.2694,60.3056,60.206,60.2784,142279.0
2017-11-15 15:55:00,66.59,66.65,66.54,66.55,169311.0,60.2784,60.3327,60.2332,60.2422,169311.0
2017-11-16 09:30:00,66.6,66.81,66.43,66.81,35181.0,60.2875,60.4776,60.1336,60.4776,35181.0
2017-11-16 09:35:00,66.81,66.88,66.67,66.71,9261.0,60.4776,60.5409,60.3508,60.387,9261.0
2017-11-16 09:40:00,66.71,66.8,66.59,66.74,15567.0,60.387,60.4685,60.2784,60.4142,15567.0
2017-11-16 09:45:00,66.71,66.76,66.66,66.75,21025.0,60.387,60.4323,60.3418,60.4233,21025.0
2017-11-16 09:50:00,66.76,66.77,66.6,66.6,14685.0,60.4323,60.4414,60.2875,60.2875,14685.0
2017-11-16 09:55:00,66.6,66.68,66.56,66.67,9097.0,60.2875,60.3599,60.2513,60.3508,9097.0
2017-11-16 10:00:00,66.66,66.68,66.58,66.61,17360.0,60.3418,60.3599,60.2694,60.2965,17360.0
2017-11-16 10:05:00,66.62,66.73,66.61,66.7,21506.0,60.3056,60.4051,60.2965,60.378,21506.0
2017-11-16 10:10:00,66.7,66.7,66.6,66.65,25360.0,60.378,60.378,60.2875,60.3327,25360.0
2017-11-16 10:15:00,66.65,66.8,66.65,66.77,40104.0,60.3327,60.4685,60.3327,60.4414,40104.0
2017-11-16 10:20:00,66.78,66.87,66.78,66.8,40836.0,60.4504,60.5319,60.4504,60.4685,40836.0
2017-11-16 10:25:00,66.8,66.84,66.77,66.77,22174.0,60.4685,60.5047,60.4414,60.4414,22174.0
2017-11-16 10:30:00,66.77,66.78,66.6,66.6,12100.0,60.4414,60.4504,60.2875,60.2875,12100.0
2017-11-16 10:35:00,66.61,66.69,66.61,66.66,22329.0,60.2965,60.3689,60.2965,60.3418,22329.0
2017-11-16 10:40:00,66.68,66.71,66.63,66.69,16275.0,60.3599,60.387,60.3146,60.3689,16275.0
2017-11-16 10:45:00,66.7,66.73,66.68,66.7,16749.0,60.378,60.4051,60.3599,60.378,16749.0
2017-11-16 10:50:00,66.7,66.79,66.7,66.78,16360.0,60.378,60.4595,60.378,60.4504,16360.0
2017-11-16 10:55:00,66.79,66.85,66.77,66.79,12789.0,60.4595,60.5138,60.4414,60.4595,12789.0
2017-11-16 11:00:00,66.8,66.81,66.75,66.75,15923.0,60.4685,60.4776,60.4233,60.4233,15923.0
2017-11-16 11:05:00,66.75,66.75,66.64,66.67,17383.0,60.4233,60.4233,60.3237,60.3508,17383.0
2017-11-16 11:10:00,66.67,66.67,66.62,66.65,17998.0,60.3508,60.3508,60.3056,60.3327,17998.0
2017-11-16 11:15:00,66.64,66.66,66.56,66.56,16529.0,60.3237,60.3418,60.2513,60.2513,16529.0
2017-11-16 11:20:00,66.55,66.55,66.46,66.49,16663.0,60.2422,60.2422,60.1607,60.1879,16663.0
2017-11-16 11:25:00,66.5,66.5,66.41,66.42,18049.0,60.1969,60.1969,60.1155,60.1245,18049.0
2017-11-16 11:30:00,66.42,66.43,66.33,66.35,23133.0,60.1245,60.1336,60.0431,60.0612,23133.0
2017-11-16 11:35:00,66.35,66.37,66.31,66.35,17227.0,60.0612,60.0793,60.025,60.0612,17227.0
2017-11-16 11:40:00,66.35,66.37,66.33,66.36,16240.0,60.0612,60.0793,60.0431,60.0702,16240.0
2017-11-16 11:45:00,66.37,66.59,66.36,66.53,16827.0,60.0793,60.2784,60.0702,60.2241,16827.0
2017-11-16 11:50:00,66.54,66.61,66.53,66.6,23750.0,60.2332,60.2965,60.2241,60.2875,23750.0
2017-11-16 11:55:00,66.6,66.61,66.56,66.58,10647.0,60.2875,60.2965,60.2513,60.2694,10647.0
2017-11-16 12:00:00,66.59,66.68,66.58,66.61,41071.0,60.2784,60.3599,60.2694,60.2965,41071.0
2017-11-16 12:05:00,66.62,66.72,66.62,66.71,10570.0,60.3056,60.3961,60.3056,60.387,10570.0
2017-11-16 12:10:00,66.74,66.74,66.66,66.67,15142.0,60.4142,60.4142,60.3418,60.3508,15142.0
2017-11-16 12:15:00,66.67,66.69,66.63,66.63,16986.0,60.3508,60.3689,60.3146,60.3146,16986.0
2017-11-16 12:20:00,66.64,66.66,66.63,66.64,23122.0,60.3237,60.3418,60.3146,60.3237,23122.0
2017-11-16 12:25:00,66.64,66.65,66.59,66.6,29833.0,60.3237,60.3327,60.2784,60.2875,29833.0
2017-11-16 12:30:00,66.59,66.63,66.58,66.6,20074.0,60.2784,60.3146,60.2694,60.2875,20074.0
2017-11-16 12:35:00,66.6,66.6,66.51,66.52,11965.0,60.2875,60.2875,60.206,60.2151,11965.0
2017-11-16 12:40:00,66.52,66.55,66.49,66.54,16945.0,60.2151,60.2422,60.1879,60.2332,16945.0
2017-11-16 12:45:00,66.54,66.56,66.5,66.53,13191.0,60.2332,60.2513,60.1969,60.2241,13191.0
2017-11-16 12:50:00,66.55,66.58,66.54,66.57,8500.0,60.2422,60.2694,60.2332,60.2603,8500.0
2017-11-16 12:55:00,66.56,66.58,66.54,66.55,7611.0,60.2513,60.2694,60.2332,60.2422,7611.0
2017-11-16 13:00:00,66.57,66.59,66.54,66.55,9165.0,60.2603,60.2784,60.2332,60.2422,9165.0
2017-11-16 13:05:00,66.55,66.57,66.53,66.56,7800.0,60.2422,60.2603,60.2241,60.2513,7800.0
2017-11-16 13:10:00,66.56,66.57,66.49,66.51,13897.0,60.2513,60.2603,60.1879,60.206,13897.0
2017-11-16 13:15:00,66.52,66.52,66.49,66.52,5499.0,60.2151,60.2151,60.1879,60.2151,5499.0
2017-11-16 13:20:00,66.52,66.53,66.48,66.48,13160.0,60.2151,60.2241,60.1788,60.1788,13160.0
2017-11-16 13:25:00,66.48,66.51,66.47,66.49,10011.0,60.1788,60.206,60.1698,60.1879,10011.0
2017-11-16 13:30:00,66.51,66.51,66.43,66.44,15075.0,60.206,60.206,60.1336,60.1426,15075.0
2017-11-16 13:35:00,66.42,66.46,66.42,66.43,10150.0,60.1245,60.1607,60.1245,60.1336,10150.0
2017-11-16 13:40:00,66.42,66.43,66.34,66.36,28648.0,60.1245,60.1336,60.0521,60.0702,28648.0
2017-11-16 13:45:00,66.35,66.4,66.33,66.38,40875.0,60.0612,60.1064,60.0431,60.0883,40875.0
2017-11-16 13:50:00,66.4,66.41,66.33,66.34,30486.0,60.1064,60.1155,60.0431,60.0521,30486.0
2017-11-16 13:55:00,66.34,66.4,66.34,66.4,11022.0,60.0521,60.1064,60.0521,60.1064,11022.0
2017-11-16 14:00:00,66.39,66.4,66.34,66.34,20629.0,60.0974,60.1064,60.0521,60.0521,20629.0
2017-11-16 14:05:00,66.34,66.36,66.33,66.35,16268.0,60.0521,60.0702,60.0431,60.0612,16268.0
2017-11-16 14:10:00,66.35,66.39,66.34,66.36,22094.0,60.0612,60.0974,60.0521,60.0702,22094.0
2017-11-16 14:15:00,66.36,66.37,66.34,66.36,25627.0,60.0702,60.0793,60.0521,60.0702,25627.0
2017-11-16 14:20:00,66.37,66.37,66.33,66.34,12531.0,60.0793,60.0793,60.0431,60.0521,12531.0
2017-11-16 14:25:00,66.34,66.35,66.3,66.31,17332.0,60.0521,60.0612,60.0159,60.025,17332.0
2017-11-16 14:30:00,66.32,66.37,66.31,66.34,19841.0,60.034,60.0793,60.025,60.0521,19841.0
2017-11-16 14:35:00,66.34,66.34,66.29,66.29,38603.0,60.0521,60.0521,60.0069,60.0069,38603.0
2017-11-16 14:40:00,66.3,66.3,66.23,66.25,31390.0,60.0159,60.0159,59.9525,59.9706,31390.0
2017-11-16 14:45:00,66.25,66.34,66.24,66.34,19931.0,59.9706,60.0521,59.9616,60.0521,19931.0
2017-11-16 14:50:00,66.33,66.36,66.31,66.33,14411.0,60.0431,60.0702,60.025,60.0431,14411.0
2017-11-16 14:55:00,66.33,66.35,66.29,66.29,14273.0,60.0431,60.0612,60.0069,60.0069,14273.0
2017-11-16 15:00:00,66.3,66.3,66.24,66.28,33013.0,60.0159,60.0159,59.9616,59.9978,33013.0
2017-11-16 15:05:00,66.28,66.29,66.22,66.22,30641.0,59.9978,60.0069,59.9435,59.9435,30641.0
2017-11-16 15:10:00,66.23,66.24,66.21,66.22,10210.0,59.9525,59.9616,59.9344,59.9435,10210.0
2017-11-16 15:15:00,66.22,66.22,66.16,66.17,27016.0,59.9435,59.9435,59.8892,59.8982,27016.0
2017-11-16 15:20:00,66.17,66.17,66.08,66.1,53049.0,59.8982,59.8982,59.8168,59.8349,53049.0
2017-11-16 15:25:00,66.11,66.16,66.08,66.08,89896.0,59.8439,59.8892,59.8168,59.8168,89896.0
2017-11-16 15:30:00,66.08,66.23,66.07,66.23,54625.0,59.8168,59.9525,59.8077,59.9525,54625.0
2017-11-16 15:35:00,66.24,66.24,66.18,66.21,46350.0,59.9616,59.9616,59.9073,59.9344,46350.0
2017-11-16 15:40:00,66.2,66.21,66.15,66.16,66505.0,59.9254,59.9344,59.8801,59.8892,66505.0
2017-11-16 15:45:00,66.16,66.17,66.14,66.16,59016.0,59.8892,59.8982,59.8711,59.8892,59016.0
2017-11-16 15:50:00,66.17,66.18,66.14,66.16,70117.0,59.8982,59.9073,59.8711,59.8892,70117.0
2017-11-16 15:55:00,66.16,66.16,66.05,66.08,259708.0,59.8892,59.8892,59.7896,59.8168,259708.0
2017-11-17 09:30:00,66.08,66.23,65.97,66.08,136748.0,59.8168,59.9525,59.7172,59.8168,136748.0
2017-11-17 09:35:00,66.02,66.29,66.02,66.24,16248.0,59.7624,60.0069,59.7624,59.9616,16248.0
2017-11-17 09:40:00,66.24,66.26,66.04,66.07,13655.0,59.9616,59.9797,59.7805,59.8077,13655.0
2017-11-17 09:45:00,66.04,66.14,65.99,66.12,58469.0,59.7805,59.8711,59.7353,59.853,58469.0
2017-11-17 09:50:00,66.09,66.41,66.09,66.28,25460.0,59.8258,60.1155,59.8258,59.9978,25460.0
2017-11-17 09:55:00,66.25,66.41,66.25,66.3,47859.0,59.9706,60.1155,59.9706,60.0159,47859.0
2017-11-17 10:00:00,66.3,66.48,66.16,66.48,38495.0,60.0159,60.1788,59.8892,60.1788,38495.0
2017-11-17 10:05:00,66.48,66.53,66.39,66.46,51880.0,60.1788,60.2241,60.0974,60.1607,51880.0
2017-11-17 10:10:00,66.44,66.46,66.31,66.34,68642.0,60.1426,60.1607,60.025,60.0521,68642.0
2017-11-17 10:15:00,66.33,66.4,66.29,66.4,36566.0,60.0431,60.1064,60.0069,60.1064,36566.0
2017-11-17 10:20:00,66.4,66.43,66.26,66.35,43398.0,60.1064,60.1336,59.9797,60.0612,43398.0
2017-11-17 10:25:00,66.36,66.42,66.27,66.4,31341.0,60.0702,60.1245,59.9887,60.1064,31341.0
2017-11-17 10:30:00,66.39,66.42,66.31,66.33,30820.0,60.0974,60.1245,60.025,60.0431,30820.0
2017-11-17 10:35:00,66.33,66.44,66.32,66.39,41469.0,60.0431,60.1426,60.034,60.0974,41469.0
2017-11-17 10:40:00,66.39,66.41,66.3,66.31,48393.0,60.0974,60.1155,60.0159,60.025,48393.0
2017-11-17 10:45:00,66.3,66.41,66.2,66.38,20804.0,60.0159,60.1155,59.9254,60.0883,20804.0
2017-11-17 10:50:00,66.4,66.43,66.35,66.37,16109.0,60.1064,60.1336,60.0612,60.0793,16109.0
2017-11-17 10:55:00,66.37,66.47,66.33,66.42,21166.0,60.0793,60.1698,60.0431,60.1245,21166.0
2017-11-17 11:00:00,66.43,66.56,66.42,66.55,14030.0,60.1336,60.2513,60.1245,60.2422,14030.0
2017-11-17 11:05:00,66.55,66.55,66.49,66.52,17020.0,60.2422,60.2422,60.1879,60.2151,17020.0
2017-11-17 11:10:00,66.52,66.53,66.46,66.52,9867.0,60.2151,60.2241,60.1607,60.2151,9867.0
2017-11-17 11:15:00,66.5,66.57,66.48,66.54,17336.0,60.1969,60.2603,60.1788,60.2332,17336.0
2017-11-17 11:20:00,66.54,66.55,66.4,66.45,18923.0,60.2332,60.2422,60.1064,60.1517,18923.0
2017-11-17 11:25:00,66.48,66.52,66.47,66.51,10498.0,60.1788,60.2151,60.1698,60.206,10498.0
2017-11-17 11:30:00,66.51,66.56,66.5,66.56,12858.0,60.206,60.2513,60.1969,60.2513,12858.0
2017-11-17 11:35:00,66.55,66.56,66.47,66.51,10871.0,60.2422,60.2513,60.1698,60.206,10871.0
2017-11-17 11:40:00,66.5,66.57,66.47,66.56,13439.0,60.1969,60.2603,60.1698,60.2513,13439.0
2017-11-17 11:45:00,66.6,66.6,66.55,66.55,8797.0,60.2875,60.2875,60.2422,60.2422,8797.0
2017-11-17 11:50:00,66.56,66.59,66.55,66.56,9690.0,60.2513,60.2784,60.2422,60.2513,9690.0
2017-11-17 11:55:00,66.56,66.57,66.52,66.56,16882.0,60.2513,60.2603,60.2151,60.2513,16882.0
2017-11-17 12:00:00,66.56,66.56,66.51,66.54,7310.0,60.2513,60.2513,60.206,60.2332,7310.0
2017-11-17 12:05:00,66.55,66.6,66.53,66.59,10399.0,60.2422,60.2875,60.2241,60.2784,10399.0
2017-11-17 12:10:00,66.59,66.64,66.59,66.61,14141.0,60.2784,60.3237,60.2784,60.2965,14141.0
2017-11-17 12:15:00,66.61,66.67,66.6,66.63,13678.0,60.2965,60.3508,60.2875,60.3146,13678.0
2017-11-17 12:20:00,66.63,66.69,66.62,66.66,13145.0,60.3146,60.3689,60.3056,60.3418,13145.0
2017-11-17 12:25:00,66.67,66.75,66.66,66.75,7478.0,60.3508,60.4233,60.3418,60.4233,7478.0
2017-11-17 12:30:00,66.75,66.75,66.69,66.71,13826.0,60.4233,60.4233,60.3689,60.387,13826.0
2017-11-17 12:35:00,66.71,66.73,66.7,66.71,6512.0,60.387,60.4051,60.378,60.387,6512.0
2017-11-17 12:40:00,66.71,66.72,66.65,66.68,6786.0,60.387,60.3961,60.3327,60.3599,6786.0
2017-11-17 12:45:00,66.68,66.68,66.61,66.65,10758.0,60.3599,60.3599,60.2965,60.3327,10758.0
2017-11-17 12:50:00,66.65,66.67,66.62,66.64,7068.0,60.3327,60.3508,60.3056,60.3237,7068.0
2017-11-17 12:55:00,66.64,66.69,66.64,66.68,6160.0,60.3237,60.3689,60.3237,60.3599,6160.0
2017-11-17 13:00:00,66.67,66.68,66.64,66.67,4714.0,60.3508,60.3599,60.3237,60.3508,4714.0
2017-11-17 13:05:00,66.68,66.68,66.62,66.64,8492.0,60.3599,60.3599,60.3056,60.3237,8492.0
2017-11-17 13:10:00,66.65,66.67,66.64,66.67,5417.0,60.3327,60.3508,60.3237,60.3508,5417.0
2017-11-17 13:15:00,66.65,66.65,66.59,66.6,6495.0,60.3327,60.3327,60.2784,60.2875,6495.0
2017-11-17 13:20:00,66.6,66.66,66.6,66.64,4172.0,60.2875,60.3418,60.2875,60.3237,4172.0
2017-11-17 13:25:00,66.63,66.65,66.6,66.63,4239.0,60.3146,60.3327,60.2875,60.3146,4239.0
2017-11-17 13:30:00,66.64,66.65,66.54,66.56,57751.0,60.3237,60.3327,60.2332,60.2513,57751.0
2017-11-17 13:35:00,66.56,66.57,66.44,66.52,128922.0,60.2513,60.2603,60.1426,60.2151,128922.0
2017-11-17 13:40:00,66.53,66.63,66.52,66.61,12500.0,60.2241,60.3146,60.2151,60.2965,12500.0
2017-11-17 13:45:00,66.61,66.65,66.59,66.65,11003.0,60.2965,60.3327,60.2784,60.3327,11003.0
2017-11-17 13:50:00,66.64,66.64,66.6,66.61,7406.0,60.3237,60.3237,60.2875,60.2965,7406.0
2017-11-17 13:55:00,66.61,66.61,66.58,66.58,6900.0,60.2965,60.2965,60.2694,60.2694,6900.0
2017-11-17 14:00:00,66.59,66.6,66.56,66.59,9334.0,60.2784,60.2875,60.2513,60.2784,9334.0
2017-11-17 14:05:00,66.59,66.62,66.59,66.61,6919.0,60.2784,60.3056,60.2784,60.2965,6919.0
2017-11-17 14:10:00,66.61,66.61,66.51,66.54,177166.0,60.2965,60.2965,60.206,60.2332,177166.0
2017-11-17 14:15:00,66.54,66.61,66.54,66.61,14317.0,60.2332,60.2965,60.2332,60.2965,14317.0
2017-11-17 14:20:00,66.6,66.65,66.6,66.62,7970.0,60.2875,60.3327,60.2875,60.3056,7970.0
2017-11-17 14:25:00,66.62,66.62,66.58,66.58,7395.0,60.3056,60.3056,60.2694,60.2694,7395.0
2017-11-17 14:30:00,66.59,66.61,66.58,66.59,6913.0,60.2784,60.2965,60.2694,60.2784,6913.0
2017-11-17 14:35:00,66.59,66.61,66.56,66.58,8479.0,60.2784,60.2965,60.2513,60.2694,8479.0
2017-11-17 14:40:00,66.58,66.61,66.57,66.59,8068.0,60.2694,60.2965,60.2603,60.2784,8068.0
2017-11-17 14:45:00,66.59,66.63,66.58,66.62,8949.0,60.2784,60.3146,60.2694,60.3056,8949.0
2017-11-17 14:50:00,66.62,66.62,66.59,66.61,13875.0,60.3056,60.3056,60.2784,60.2965,13875.0
2017-11-17 14:55:00,66.62,66.65,66.61,66.64,11601.0,60.3056,60.3327,60.2965,60.3237,11601.0
2017-11-17 15:00:00,66.64,66.64,66.6,66.6,13395.0,60.3237,60.3237,60.2875,60.2875,13395.0
2017-11-17 15:05:00,66.6,66.64,66.6,66.63,11828.0,60.2875,60.3237,60.2875,60.3146,11828.0
2017-11-17 15:10:00,66.63,66.65,66.63,66.63,4908.0,60.3146,60.3327,60.3146,60.3146,4908.0
2017-11-17 15:15:00,66.64,66.64,66.58,66.59,13427.0,60.3237,60.3237,60.2694,60.2784,13427.0
2017-11-17 15:20:00,66.58,66.58,66.52,66.52,17439.0,60.2694,60.2694,60.2151,60.2151,17439.0
2017-11-17 15:25:00,66.53,66.57,66.52,66.55,26117.0,60.2241,60.2603,60.2151,60.2422,26117.0
2017-11-17 15:30:00,66.54,66.57,66.53,66.55,136496.0,60.2332,60.2603,60.2241,60.2422,136496.0
2017-11-17 15:35:00,66.55,66.6,66.54,66.59,119105.0,60.2422,60.2875,60.2332,60.2784,119105.0
2017-11-17 15:40:00,66.6,66.61,66.56,66.56,25402.0,60.2875,60.2965,60.2513,60.2513,25402.0
2017-11-17 15:45:00,66.56,66.56,66.46,66.48,42779.0,60.2513,60.2513,60.1607,60.1788,42779.0
2017-11-17 15:50:00,66.48,66.54,66.48,66.52,45291.0,60.1788,60.2332,60.1788,60.2151,45291.0
2017-11-17 15:55:00,66.52,66.62,66.51,66.58,214224.0,60.2151,60.3056,60.206,60.2694,214224.0
2017-11-20 09:30:00,66.64,66.85,66.51,66.66,20328.0,60.3237,60.5138,60.206,60.3418,20328.0
2017-11-20 09:35:00,66.72,66.86,66.69,66.78,9634.0,60.3961,60.5228,60.3689,60.4504,9634.0
2017-11-20 09:40:00,66.73,66.81,66.7,66.75,8737.0,60.4051,60.4776,60.378,60.4233,8737.0
2017-11-20 09:45:00,66.73,66.88,66.73,66.86,7096.0,60.4051,60.5409,60.4051,60.5228,7096.0
2017-11-20 09:50:00,66.86,66.95,66.84,66.94,14668.0,60.5228,60.6043,60.5047,60.5952,14668.0
2017-11-20 09:55:00,66.92,66.97,66.91,66.95,12597.0,60.5771,60.6224,60.5681,60.6043,12597.0
2017-11-20 10:00:00,66.96,67.08,66.96,67.02,10342.0,60.6133,60.722,60.6133,60.6677,10342.0
2017-11-20 10:05:00,67.01,67.15,67.01,67.13,15857.0,60.6586,60.7853,60.6586,60.7672,15857.0
2017-11-20 10:10:00,67.14,67.2,67.13,67.18,17785.0,60.7763,60.8306,60.7672,60.8125,17785.0
2017-11-20 10:15:00,67.17,67.19,67.14,67.19,17415.0,60.8034,60.8215,60.7763,60.8215,17415.0
2017-11-20 10:20:00,67.18,67.33,67.17,67.22,47498.0,60.8125,60.9483,60.8034,60.8487,47498.0
2017-11-20 10:25:00,67.21,67.3,67.21,67.26,18672.0,60.8397,60.9211,60.8397,60.8849,18672.0
2017-11-20 10:30:00,67.26,67.27,67.13,67.16,20106.0,60.8849,60.894,60.7672,60.7944,20106.0
2017-11-20 10:35:00,67.17,67.27,67.17,67.27,71396.0,60.8034,60.894,60.8034,60.894,71396.0
2017-11-20 10:40:00,67.28,67.39,67.27,67.36,17759.0,60.903,61.0026,60.894,60.9754,17759.0
2017-11-20 10:45:00,67.35,67.43,67.35,67.43,13544.0,60.9664,61.0388,60.9664,61.0388,13544.0
2017-11-20 10:50:00,67.42,67.47,67.4,67.45,13584.0,61.0297,61.075,61.0116,61.0569,13584.0
2017-11-20 10:55:00,67.45,67.51,67.42,67.5,19975.0,61.0569,61.1112,61.0297,61.1022,19975.0
2017-11-20 11:00:00,67.5,67.56,67.5,67.53,12500.0,61.1022,61.1565,61.1022,61.1293,12500.0
2017-11-20 11:05:00,67.53,67.56,67.52,67.56,10354.0,61.1293,61.1565,61.1203,61.1565,10354.0
2017-11-20 11:10:00,67.57,67.61,67.5,67.57,67294.0,61.1655,61.2017,61.1022,61.1655,67294.0
2017-11-20 11:15:00,67.57,67.6,67.46,67.46,7686.0,61.1655,61.1927,61.066,61.066,7686.0
2017-11-20 11:20:00,67.48,67.51,67.41,67.51,12323.0,61.0841,61.1112,61.0207,61.1112,12323.0
2017-11-20 11:25:00,67.51,67.56,67.48,67.55,20089.0,61.1112,61.1565,61.0841,61.1474,20089.0
2017-11-20 11:30:00,67.55,67.69,67.54,67.6,36227.0,61.1474,61.2742,61.1384,61.1927,36227.0
2017-11-20 11:35:00,67.59,67.6,67.52,67.58,12942.0,61.1836,61.1927,61.1203,61.1746,12942.0
2017-11-20 11:40:00,67.6,67.63,67.58,67.62,3912.0,61.1927,61.2198,61.1746,61.2108,3912.0
2017-11-20 11:45:00,67.63,67.67,67.62,67.64,11738.0,61.2198,61.2561,61.2108,61.2289,11738.0
2017-11-20 11:50:00,67.64,67.65,67.51,67.55,14662.0,61.2289,61.2379,61.1112,61.1474,14662.0
2017-11-20 11:55:00,67.55,67.65,67.54,67.62,15716.0,61.1474,61.2379,61.1384,61.2108,15716.0
2017-11-20 12:00:00,67.64,67.73,67.63,67.73,15210.0,61.2289,61.3104,61.2198,61.3104,15210.0
2017-11-20 12:05:00,67.73,67.8,67.72,67.78,21420.0,61.3104,61.3737,61.3013,61.3556,21420.0
2017-11-20 12:10:00,67.78,67.84,67.78,67.84,138631.0,61.3556,61.4099,61.3556,61.4099,138631.0
2017-11-20 12:15:00,67.82,67.83,67.71,67.73,14418.0,61.3918,61.4009,61.2923,61.3104,14418.0
2017-11-20 12:20:00,67.73,67.84,67.73,67.84,11355.0,61.3104,61.4099,61.3104,61.4099,11355.0
2017-11-20 12:25:00,67.83,67.83,67.8,67.82,9901.0,61.4009,61.4009,61.3737,61.3918,9901.0
2017-11-20 12:30:00,67.82,67.88,67.81,67.88,15141.0,61.3918,61.4461,61.3828,61.4461,15141.0
2017-11-20 12:35:00,67.87,67.93,67.86,67.93,14455.0,61.4371,61.4914,61.428,61.4914,14455.0
2017-11-20 12:40:00,67.92,68.03,67.9,68.01,38857.0,61.4824,61.5819,61.4643,61.5638,38857.0
2017-11-20 12:45:00,68.0,68.02,67.92,67.93,13912.0,61.5548,61.5729,61.4824,61.4914,13912.0
2017-11-20 12:50:00,67.93,68.0,67.92,67.98,22145.0,61.4914,61.5548,61.4824,61.5367,22145.0
2017-11-20 12:55:00,68.0,68.04,67.99,68.0,32763.0,61.5548,61.591,61.5457,61.5548,32763.0
2017-11-20 13:00:00,67.99,68.03,67.98,68.02,22982.0,61.5457,61.5819,61.5367,61.5729,22982.0
2017-11-20 13:05:00,68.03,68.06,68.0,68.01,23411.0,61.5819,61.6091,61.5548,61.5638,23411.0
2017-11-20 13:10:00,68.02,68.03,67.99,68.01,9432.0,61.5729,61.5819,61.5457,61.5638,9432.0
2017-11-20 13:15:00,68.02,68.16,68.02,68.15,36088.0,61.5729,61.6996,61.5729,61.6906,36088.0
2017-11-20 13:20:00,68.15,68.22,68.12,68.21,21975.0,61.6906,61.7539,61.6634,61.7449,21975.0
2017-11-20 13:25:00,68.22,68.27,68.2,68.27,70916.0,61.7539,61.7992,61.7358,61.7992,70916.0
2017-11-20 13:30:00,68.26,68.34,68.26,68.28,42078.0,61.7901,61.8625,61.7901,61.8082,42078.0
2017-11-20 13:35:00,68.28,68.29,68.2,68.21,15635.0,61.8082,61.8173,61.7358,61.7449,15635.0
2017-11-20 13:40:00,68.22,68.3,68.21,68.3,19414.0,61.7539,61.8263,61.7449,61.8263,19414.0
2017-11-20 13:45:00,68.31,68.42,68.29,68.34,33620.0,61.8354,61.935,61.8173,61.8625,33620.0
2017-11-20 13:50:00,68.34,68.38,68.28,68.28,27781.0,61.8625,61.8988,61.8082,61.8082,27781.0
2017-11-20 13:55:00,68.29,68.3,68.23,68.28,15202.0,61.8173,61.8263,61.763,61.8082,15202.0
2017-11-20 14:00:00,68.29,68.29,68.13,68.13,17952.0,61.8173,61.8173,61.6725,61.6725,17952.0
2017-11-20 14:05:00,68.12,68.19,68.12,68.18,16316.0,61.6634,61.7268,61.6634,61.7177,16316.0
2017-11-20 14:10:00,68.17,68.18,68.08,68.11,15868.0,61.7087,61.7177,61.6272,61.6543,15868.0
2017-11-20 14:15:00,68.11,68.16,68.11,68.14,19380.0,61.6543,61.6996,61.6543,61.6815,19380.0
2017-11-20 14:20:00,68.12,68.15,68.1,68.13,14300.0,61.6634,61.6906,61.6453,61.6725,14300.0
2017-11-20 14:25:00,68.12,68.16,68.11,68.15,15631.0,61.6634,61.6996,61.6543,61.6906,15631.0
2017-11-20 14:30:00,68.16,68.19,68.11,68.11,18991.0,61.6996,61.7268,61.6543,61.6543,18991.0
2017-11-20 14:35:00,68.1,68.11,68.05,68.05,14966.0,61.6453,61.6543,61.6,61.6,14966.0
2017-11-20 14:40:00,68.05,68.09,68.04,68.06,23336.0,61.6,61.6362,61.591,61.6091,23336.0
2017-11-20 14:45:00,68.06,68.13,68.06,68.11,20483.0,61.6091,61.6725,61.6091,61.6543,20483.0
2017-11-20 14:50:00,68.11,68.12,68.01,68.03,23083.0,61.6543,61.6634,61.5638,61.5819,23083.0
2017-11-20 14:55:00,68.03,68.06,68.02,68.05,11434.0,61.5819,61.6091,61.5729,61.6,11434.0
2017-11-20 15:00:00,68.06,68.07,67.99,68.06,27361.0,61.6091,61.6181,61.5457,61.6091,27361.0
2017-11-20 15:05:00,68.05,68.11,68.05,68.07,30085.0,61.6,61.6543,61.6,61.6181,30085.0
2017-11-20 15:10:00,68.07,68.11,68.07,68.1,35644.0,61.6181,61.6543,61.6181,61.6453,35644.0
2017-11-20 15:15:00,68.1,68.14,68.07,68.14,35806.0,61.6453,61.6815,61.6181,61.6815,35806.0
2017-11-20 15:20:00,68.14,68.14,68.09,68.12,27374.0,61.6815,61.6815,61.6362,61.6634,27374.0
2017-11-20 15:25:00,68.12,68.13,68.08,68.11,35805.0,61.6634,61.6725,61.6272,61.6543,35805.0
2017-11-20 15:30:00,68.12,68.12,68.03,68.08,45395.0,61.6634,61.6634,61.5819,61.6272,45395.0
2017-11-20 15:35:00,68.09,68.12,68.07,68.11,38261.0,61.6362,61.6634,61.6181,61.6543,38261.0
2017-11-20 15:40:00,68.11,68.15,68.1,68.12,72701.0,61.6543,61.6906,61.6453,61.6634,72701.0
2017-11-20 15:45:00,68.12,68.15,68.1,68.13,130550.0,61.6634,61.6906,61.6453,61.6725,130550.0
2017-11-20 15:50:00,68.12,68.12,68.04,68.11,97021.0,61.6634,61.6634,61.591,61.6543,97021.0
2017-11-20 15:55:00,68.11,68.12,68.07,68.1,201903.0,61.6543,61.6634,61.6181,61.6453,201903.0
2017-11-21 09:30:00,68.26,68.35,68.16,68.27,29654.0,61.7901,61.8716,61.6996,61.7992,29654.0
2017-11-21 09:35:00,68.29,68.3,68.13,68.17,55010.0,61.8173,61.8263,61.6725,61.7087,55010.0
2017-11-21 09:40:00,68.16,68.3,68.16,68.21,21845.0,61.6996,61.8263,61.6996,61.7449,21845.0
2017-11-21 09:45:00,68.19,68.29,68.18,68.25,123224.0,61.7268,61.8173,61.7177,61.7811,123224.0
2017-11-21 09:50:00,68.21,68.26,68.08,68.14,96054.0,61.7449,61.7901,61.6272,61.6815,96054.0
2017-11-21 09:55:00,68.11,68.23,68.11,68.17,32360.0,61.6543,61.763,61.6543,61.7087,32360.0
2017-11-21 10:00:00,68.2,68.25,68.12,68.15,20343.0,61.7358,61.7811,61.6634,61.6906,20343.0
2017-11-21 10:05:00,68.16,68.28,68.12,68.2,64325.0,61.6996,61.8082,61.6634,61.7358,64325.0
2017-11-21 10:10:00,68.19,68.28,68.17,68.25,16860.0,61.7268,61.8082,61.7087,61.7811,16860.0
2017-11-21 10:15:00,68.25,68.25,68.18,68.23,26611.0,61.7811,61.7811,61.7177,61.763,26611.0
2017-11-21 10:20:00,68.24,68.25,68.21,68.25,21863.0,61.772,61.7811,61.7449,61.7811,21863.0
2017-11-21 10:25:00,68.22,68.22,68.13,68.15,22433.0,61.7539,61.7539,61.6725,61.6906,22433.0
2017-11-21 10:30:00,68.15,68.15,68.09,68.1,59518.0,61.6906,61.6906,61.6362,61.6453,59518.0
2017-11-21 10:35:00,68.11,68.12,68.06,68.09,92242.0,61.6543,61.6634,61.6091,61.6362,92242.0
2017-11-21 10:40:00,68.08,68.12,68.05,68.07,33708.0,61.6272,61.6634,61.6,61.6181,33708.0
2017-11-21 10:45:00,68.06,68.11,68.05,68.08,16523.0,61.6091,61.6543,61.6,61.6272,16523.0
2017-11-21 10:50:00,68.08,68.14,68.07,68.12,15787.0,61.6272,61.6815,61.6181,61.6634,15787.0
2017-11-21 10:55:00,68.11,68.16,68.09,68.16,18601.0,61.6543,61.6996,61.6362,61.6996,18601.0
2017-11-21 11:00:00,68.15,68.2,68.14,68.18,19959.0,61.6906,61.7358,61.6815,61.7177,19959.0
2017-11-21 11:05:00,68.18,68.2,68.15,68.17,33862.0,61.7177,61.7358,61.6906,61.7087,33862.0
2017-11-21 11:10:00,68.16,68.16,68.1,68.13,29597.0,61.6996,61.6996,61.6453,61.6725,29597.0
2017-11-21 11:15:00,68.14,68.14,68.1,68.12,29781.0,61.6815,61.6815,61.6453,61.6634,29781.0
2017-11-21 11:20:00,68.12,68.14,68.1,68.1,25821.0,61.6634,61.6815,61.6453,61.6453,25821.0
2017-11-21 11:25:00,68.09,68.17,68.09,68.16,19778.0,61.6362,61.7087,61.6362,61.6996,19778.0
2017-11-21 11:30:00,68.15,68.16,68.12,68.13,13461.0,61.6906,61.6996,61.6634,61.6725,13461.0
2017-11-21 11:35:00,68.12,68.12,68.08,68.1,15419.0,61.6634,61.6634,61.6272,61.6453,15419.0
2017-11-21 11:40:00,68.09,68.18,68.09,68.17,13338.0,61.6362,61.7177,61.6362,61.7087,13338.0
2017-11-21 11:45:00,68.18,68.18,68.12,68.13,18200.0,61.7177,61.7177,61.6634,61.6725,18200.0
2017-11-21 11:50:00,68.13,68.16,68.11,68.15,23866.0,61.6725,61.6996,61.6543,61.6906,23866.0
2017-11-21 11:55:00,68.15,68.24,68.15,68.15,77570.0,61.6906,61.772,61.6906,61.6906,77570.0
2017-11-21 12:00:00,68.15,68.2,68.1,68.19,25092.0,61.6906,61.7358,61.6453,61.7268,25092.0
2017-11-21 12:05:00,68.21,68.26,68.2,68.2,17254.0,61.7449,61.7901,61.7358,61.7358,17254.0
2017-11-21 12:10:00,68.19,68.25,68.15,68.21,22091.0,61.7268,61.7811,61.6906,61.7449,22091.0
2017-11-21 12:15:00,68.21,68.23,68.17,68.23,13295.0,61.7449,61.763,61.7087,61.763,13295.0
2017-11-21 12:20:00,68.23,68.24,68.19,68.19,9810.0,61.763,61.772,61.7268,61.7268,9810.0
2017-11-21 12:25:00,68.18,68.19,68.15,68.16,11721.0,61.7177,61.7268,61.6906,61.6996,11721.0
2017-11-21 12:30:00,68.16,68.18,68.15,68.15,13926.0,61.6996,61.7177,61.6906,61.6906,13926.0
2017-11-21 12:35:00,68.16,68.2,68.13,68.18,24949.0,61.6996,61.7358,61.6725,61.7177,24949.0
2017-11-21 12:40:00,68.18,68.21,68.16,68.17,12100.0,61.7177,61.7449,61.6996,61.7087,12100.0
2017-11-21 12:45:00,68.15,68.17,68.11,68.14,12679.0,61.6906,61.7087,61.6543,61.6815,12679.0
2017-11-21 12:50:00,68.11,68.16,68.1,68.1,9077.0,61.6543,61.6996,61.6453,61.6453,9077.0
2017-11-21 12:55:00,68.1,68.13,68.1,68.11,10207.0,61.6453,61.6725,61.6453,61.6543,10207.0
2017-11-21 13:00:00,68.1,68.13,68.1,68.1,21088.0,61.6453,61.6725,61.6453,61.6453,21088.0
2017-11-21 13:05:00,68.11,68.14,68.1,68.14,23207.0,61.6543,61.6815,61.6453,61.6815,23207.0
2017-11-21 13:10:00,68.14,68.15,68.11,68.14,11485.0,61.6815,61.6906,61.6543,61.6815,11485.0
2017-11-21 13:15:00,68.15,68.15,68.1,68.1,31868.0,61.6906,61.6906,61.6453,61.6453,31868.0
2017-11-21 13:20:00,68.1,68.11,68.1,68.1,12113.0,61.6453,61.6543,61.6453,61.6453,12113.0
2017-11-21 13:25:00,68.1,68.22,68.09,68.22,27406.0,61.6453,61.7539,61.6362,61.7539,27406.0
2017-11-21 13:30:00,68.21,68.22,68.19,68.21,27551.0,61.7449,61.7539,61.7268,61.7449,27551.0
2017-11-21 13:35:00,68.2,68.29,68.2,68.27,21006.0,61.7358,61.8173,61.7358,61.7992,21006.0
2017-11-21 13:40:00,68.28,68.31,68.27,68.28,310473.0,61.8082,61.8354,61.7992,61.8082,310473.0
2017-11-21 13:45:00,68.29,68.46,68.29,68.44,27755.0,61.8173,61.9712,61.8173,61.9531,27755.0
2017-11-21 13:50:00,68.45,68.45,68.3,68.3,18802.0,61.9621,61.9621,61.8263,61.8263,18802.0
2017-11-21 13:55:00,68.3,68.33,68.23,68.23,11012.0,61.8263,61.8535,61.763,61.763,11012.0
2017-11-21 14:00:00,68.22,68.29,68.2,68.24,20864.0,61.7539,61.8173,61.7358,61.772,20864.0
2017-11-21 14:05:00,68.24,68.27,68.22,68.24,12434.0,61.772,61.7992,61.7539,61.772,12434.0
2017-11-21 14:10:00,68.25,68.3,68.24,68.27,20998.0,61.7811,61.8263,61.772,61.7992,20998.0
2017-11-21 14:15:00,68.26,68.28,68.25,68.28,16748.0,61.7901,61.8082,61.7811,61.8082,16748.0
2017-11-21 14:20:00,68.27,68.28,68.26,68.26,11152.0,61.7992,61.8082,61.7901,61.7901,11152.0
2017-11-21 14:25:00,68.25,68.28,68.25,68.27,19041.0,61.7811,61.8082,61.7811,61.7992,19041.0
2017-11-21 14:30:00,68.28,68.28,68.2,68.21,20550.0,61.8082,61.8082,61.7358,61.7449,20550.0
2017-11-21 14:35:00,68.21,68.22,68.2,68.2,17618.0,61.7449,61.7539,61.7358,61.7358,17618.0
2017-11-21 14:40:00,68.2,68.26,68.2,68.25,29358.0,61.7358,61.7901,61.7358,61.7811,29358.0
2017-11-21 14:45:00,68.25,68.26,68.23,68.25,8124.0,61.7811,61.7901,61.763,61.7811,8124.0
2017-11-21 14:50:00,68.25,68.26,68.2,68.2,14825.0,61.7811,61.7901,61.7358,61.7358,14825.0
2017-11-21 14:55:00,68.21,68.22,68.2,68.22,20947.0,61.7449,61.7539,61.7358,61.7539,20947.0
2017-11-21 15:00:00,68.22,68.23,68.19,68.2,16596.0,61.7539,61.763,61.7268,61.7358,16596.0
2017-11-21 15:05:00,68.2,68.22,68.2,68.21,22529.0,61.7358,61.7539,61.7358,61.7449,22529.0
2017-11-21 15:10:00,68.21,68.21,68.19,68.2,21466.0,61.7449,61.7449,61.7268,61.7358,21466.0
2017-11-21 15:15:00,68.2,68.22,68.2,68.22,26132.0,61.7358,61.7539,61.7358,61.7539,26132.0
2017-11-21 15:20:00,68.22,68.26,68.21,68.26,20641.0,61.7539,61.7901,61.7449,61.7901,20641.0
2017-11-21 15:25:00,68.25,68.27,68.24,68.25,24617.0,61.7811,61.7992,61.772,61.7811,24617.0
2017-11-21 15:30:00,68.25,68.27,68.24,68.25,23948.0,61.7811,61.7992,61.772,61.7811,23948.0
2017-11-21 15:35:00,68.25,68.26,68.19,68.21,35173.0,61.7811,61.7901,61.7268,61.7449,35173.0
2017-11-21 15:40:00,68.21,68.22,68.19,68.22,46483.0,61.7449,61.7539,61.7268,61.7539,46483.0
2017-11-21 15:45:00,68.22,68.27,68.2,68.27,49572.0,61.7539,61.7992,61.7358,61.7992,49572.0
2017-11-21 15:50:00,68.27,68.29,68.24,68.26,68433.0,61.7992,61.8173,61.772,61.7901,68433.0
2017-11-21 15:55:00,68.24,68.31,68.23,68.28,182919.0,61.772,61.8354,61.763,61.8082,182919.0
2017-11-22 09:30:00,68.5,68.6,68.12,68.24,21011.0,62.0074,62.0979,61.6634,61.772,21011.0
2017-11-22 09:35:00,68.3,68.3,67.96,68.0,91232.0,61.8263,61.8263,61.5186,61.5548,91232.0
2017-11-22 09:40:00,68.0,68.23,68.0,68.11,12626.0,61.5548,61.763,61.5548,61.6543,12626.0
2017-11-22 09:45:00,68.11,68.12,67.91,67.92,46566.0,61.6543,61.6634,61.4733,61.4824,46566.0
2017-11-22 09:50:00,67.96,67.98,67.91,67.93,16272.0,61.5186,61.5367,61.4733,61.4914,16272.0
2017-11-22 09:55:00,67.91,67.96,67.88,67.9,20277.0,61.4733,61.5186,61.4461,61.4643,20277.0
2017-11-22 10:00:00,67.91,67.96,67.88,67.9,21938.0,61.4733,61.5186,61.4461,61.4643,21938.0
2017-11-22 10:05:00,67.9,67.95,67.9,67.92,5982.0,61.4643,61.5095,61.4643,61.4824,5982.0
2017-11-22 10:10:00,67.92,67.94,67.83,67.94,16828.0,61.4824,61.5005,61.4009,61.5005,16828.0
2017-11-22 10:15:00,67.9,67.9,67.84,67.86,11587.0,61.4643,61.4643,61.4099,61.428,11587.0
2017-11-22 10:20:00,67.86,67.9,67.85,67.86,9691.0,61.428,61.4643,61.419,61.428,9691.0
2017-11-22 10:25:00,67.87,67.87,67.64,67.64,157662.0,61.4371,61.4371,61.2289,61.2289,157662.0
2017-11-22 10:30:00,67.63,67.7,67.62,67.68,9629.0,61.2198,61.2832,61.2108,61.2651,9629.0
2017-11-22 10:35:00,67.69,67.73,67.67,67.72,12240.0,61.2742,61.3104,61.2561,61.3013,12240.0
2017-11-22 10:40:00,67.74,67.76,67.71,67.71,10233.0,61.3194,61.3375,61.2923,61.2923,10233.0
2017-11-22 10:45:00,67.7,67.72,67.66,67.68,16786.0,61.2832,61.3013,61.247,61.2651,16786.0
2017-11-22 10:50:00,67.67,67.68,67.65,67.65,10611.0,61.2561,61.2651,61.2379,61.2379,10611.0
2017-11-22 10:55:00,67.66,67.74,67.66,67.73,11858.0,61.247,61.3194,61.247,61.3104,11858.0
2017-11-22 11:00:00,67.7,67.73,67.67,67.69,5317.0,61.2832,61.3104,61.2561,61.2742,5317.0
2017-11-22 11:05:00,67.68,67.71,67.65,67.68,15225.0,61.2651,61.2923,61.2379,61.2651,15225.0
2017-11-22 11:10:00,67.67,67.69,67.65,67.65,14348.0,61.2561,61.2742,61.2379,61.2379,14348.0
2017-11-22 11:15:00,67.66,67.67,67.62,67.63,61349.0,61.247,61.2561,61.2108,61.2198,61349.0
2017-11-22 11:20:00,67.63,67.64,67.52,67.55,18296.0,61.2198,61.2289,61.1203,61.1474,18296.0
2017-11-22 11:25:00,67.56,67.56,67.47,67.48,13270.0,61.1565,61.1565,61.075,61.0841,13270.0
2017-11-22 11:30:00,67.5,67.55,67.48,67.55,6810.0,61.1022,61.1474,61.0841,61.1474,6810.0
2017-11-22 11:35:00,67.55,67.55,67.46,67.48,35558.0,61.1474,61.1474,61.066,61.0841,35558.0
2017-11-22 11:40:00,67.46,67.48,67.41,67.44,10169.0,61.066,61.0841,61.0207,61.0479,10169.0
2017-11-22 11:45:00,67.44,67.5,67.42,67.49,10812.0,61.0479,61.1022,61.0297,61.0931,10812.0
2017-11-22 11:50:00,67.49,67.49,67.43,67.47,15417.0,61.0931,61.0931,61.0388,61.075,15417.0
2017-11-22 11:55:00,67.47,67.57,67.44,67.51,28834.0,61.075,61.1655,61.0479,61.1112,28834.0
2017-11-22 12:00:00,67.5,67.52,67.49,67.5,5912.0,61.1022,61.1203,61.0931,61.1022,5912.0
2017-11-22 12:05:00,67.48,67.52,67.48,67.5,7637.0,61.0841,61.1203,61.0841,61.1022,7637.0
2017-11-22 12:10:00,67.5,67.54,67.48,67.54,10242.0,61.1022,61.1384,61.0841,61.1384,10242.0
2017-11-22 12:15:00,67.52,67.52,67.48,67.49,5460.0,61.1203,61.1203,61.0841,61.0931,5460.0
2017-11-22 12:20:00,67.48,67.57,67.47,67.55,6492.0,61.0841,61.1655,61.075,61.1474,6492.0
2017-11-22 12:25:00,67.54,67.55,67.5,67.51,8297.0,61.1384,61.1474,61.1022,61.1112,8297.0
2017-11-22 12:30:00,67.51,67.52,67.5,67.51,12557.0,61.1112,61.1203,61.1022,61.1112,12557.0
2017-11-22 12:35:00,67.51,67.53,67.5,67.52,101481.0,61.1112,61.1293,61.1022,61.1203,101481.0
2017-11-22 12:40:00,67.51,67.56,67.49,67.5,16055.0,61.1112,61.1565,61.0931,61.1022,16055.0
2017-11-22 12:45:00,67.5,67.54,67.5,67.54,10134.0,61.1022,61.1384,61.1022,61.1384,10134.0
2017-11-22 12:50:00,67.54,67.55,67.49,67.54,6882.0,61.1384,61.1474,61.0931,61.1384,6882.0
2017-11-22 12:55:00,67.54,67.54,67.49,67.5,15570.0,61.1384,61.1384,61.0931,61.1022,15570.0
2017-11-22 13:00:00,67.5,67.5,67.45,67.48,9796.0,61.1022,61.1022,61.0569,61.0841,9796.0
2017-11-22 13:05:00,67.48,67.48,67.43,67.44,10588.0,61.0841,61.0841,61.0388,61.0479,10588.0
2017-11-22 13:10:00,67.44,67.47,67.44,67.45,8844.0,61.0479,61.075,61.0479,61.0569,8844.0
2017-11-22 13:15:00,67.45,67.46,67.43,67.44,20241.0,61.0569,61.066,61.0388,61.0479,20241.0
2017-11-22 13:20:00,67.44,67.47,67.43,67.46,39720.0,61.0479,61.075,61.0388,61.066,39720.0
2017-11-22 13:25:00,67.45,67.52,67.44,67.48,8198.0,61.0569,61.1203,61.0479,61.0841,8198.0
2017-11-22 13:30:00,67.48,67.61,67.47,67.52,50248.0,61.0841,61.2017,61.075,61.1203,50248.0
2017-11-22 13:35:00,67.53,67.54,67.48,67.52,16482.0,61.1293,61.1384,61.0841,61.1203,16482.0
2017-11-22 13:40:00,67.5,67.52,67.46,67.46,6231.0,61.1022,61.1203,61.066,61.066,6231.0
2017-11-22 13:45:00,67.47,67.54,67.46,67.53,8579.0,61.075,61.1384,61.066,61.1293,8579.0
2017-11-22 13:50:00,67.53,67.58,67.52,67.55,34084.0,61.1293,61.1746,61.1203,61.1474,34084.0
2017-11-22 13:55:00,67.55,67.55,67.51,67.54,9398.0,61.1474,61.1474,61.1112,61.1384,9398.0
2017-11-22 14:00:00,67.52,67.54,67.52,67.52,6395.0,61.1203,61.1384,61.1203,61.1203,6395.0
2017-11-22 14:05:00,67.52,67.57,67.51,67.57,9102.0,61.1203,61.1655,61.1112,61.1655,9102.0
2017-11-22 14:10:00,67.56,67.59,67.52,67.58,10971.0,61.1565,61.1836,61.1203,61.1746,10971.0
2017-11-22 14:15:00,67.58,67.63,67.58,67.61,15485.0,61.1746,61.2198,61.1746,61.2017,15485.0
2017-11-22 14:20:00,67.61,67.69,67.6,67.67,10930.0,61.2017,61.2742,61.1927,61.2561,10930.0
2017-11-22 14:25:00,67.66,67.69,67.62,67.64,11232.0,61.247,61.2742,61.2108,61.2289,11232.0
2017-11-22 14:30:00,67.63,67.63,67.61,67.63,4710.0,61.2198,61.2198,61.2017,61.2198,4710.0
2017-11-22 14:35:00,67.63,67.66,67.61,67.65,9383.0,61.2198,61.247,61.2017,61.2379,9383.0
2017-11-22 14:40:00,67.64,67.68,67.64,67.68,9723.0,61.2289,61.2651,61.2289,61.2651,9723.0
2017-11-22 14:45:00,67.67,67.72,67.66,67.72,11557.0,61.2561,61.3013,61.247,61.3013,11557.0
2017-11-22 14:50:00,67.72,67.74,67.71,67.71,6887.0,61.3013,61.3194,61.2923,61.2923,6887.0
2017-11-22 14:55:00,67.72,67.73,67.64,67.67,13337.0,61.3013,61.3104,61.2289,61.2561,13337.0
2017-11-22 15:00:00,67.66,67.71,67.62,67.7,68418.0,61.247,61.2923,61.2108,61.2832,68418.0
2017-11-22 15:05:00,67.71,67.75,67.71,67.74,10639.0,61.2923,61.3285,61.2923,61.3194,10639.0
2017-11-22 15:10:00,67.73,67.74,67.72,67.73,8500.0,61.3104,61.3194,61.3013,61.3104,8500.0
2017-11-22 15:15:00,67.73,67.77,67.73,67.77,9007.0,61.3104,61.3466,61.3104,61.3466,9007.0
2017-11-22 15:20:00,67.77,67.79,67.69,67.71,17050.0,61.3466,61.3647,61.2742,61.2923,17050.0
2017-11-22 15:25:00,67.71,67.71,67.69,67.7,14222.0,61.2923,61.2923,61.2742,61.2832,14222.0
2017-11-22 15:30:00,67.7,67.73,67.69,67.73,30052.0,61.2832,61.3104,61.2742,61.3104,30052.0
2017-11-22 15:35:00,67.73,67.85,67.73,67.8,57956.0,61.3104,61.419,61.3104,61.3737,57956.0
2017-11-22 15:40:00,67.81,67.81,67.78,67.79,16375.0,61.3828,61.3828,61.3556,61.3647,16375.0
2017-11-22 15:45:00,67.8,67.8,67.71,67.71,115499.0,61.3737,61.3737,61.2923,61.2923,115499.0
2017-11-22 15:50:00,67.72,67.73,67.68,67.7,109406.0,61.3013,61.3104,61.2651,61.2832,109406.0
2017-11-22 15:55:00,67.7,67.71,67.66,67.67,131898.0,61.2832,61.2923,61.247,61.2561,131898.0
2017-11-24 09:30:00,67.85,67.85,67.76,67.77,20813.0,61.419,61.419,61.3375,61.3466,20813.0
2017-11-24 09:35:00,67.77,67.82,67.7,67.74,20353.0,61.3466,61.3918,61.2832,61.3194,20353.0
2017-11-24 09:40:00,67.74,67.87,67.74,67.82,14203.0,61.3194,61.4371,61.3194,61.3918,14203.0
2017-11-24 09:45:00,67.79,68.13,67.79,68.13,112871.0,61.3647,61.6725,61.3647,61.6725,112871.0
2017-11-24 09:50:00,68.12,68.25,68.11,68.13,6919.0,61.6634,61.7811,61.6543,61.6725,6919.0
2017-11-24 09:55:00,68.1,68.1,68.01,68.01,5610.0,61.6453,61.6453,61.5638,61.5638,5610.0
2017-11-24 10:00:00,68.01,68.05,67.9,68.04,121427.0,61.5638,61.6,61.4643,61.591,121427.0
2017-11-24 10:05:00,68.04,68.12,68.02,68.1,11166.0,61.591,61.6634,61.5729,61.6453,11166.0
2017-11-24 10:10:00,68.12,68.16,68.09,68.09,6953.0,61.6634,61.6996,61.6362,61.6362,6953.0
2017-11-24 10:15:00,68.05,68.09,68.05,68.07,2002.0,61.6,61.6362,61.6,61.6181,2002.0
2017-11-24 10:20:00,68.06,68.09,68.02,68.02,5526.0,61.6091,61.6362,61.5729,61.5729,5526.0
2017-11-24 10:25:00,68.02,68.06,68.0,68.0,76787.0,61.5729,61.6091,61.5548,61.5548,76787.0
2017-11-24 10:30:00,68.01,68.02,67.79,67.81,40163.0,61.5638,61.5729,61.3647,61.3828,40163.0
2017-11-24 10:35:00,67.82,67.84,67.8,67.82,5576.0,61.3918,61.4099,61.3737,61.3918,5576.0
2017-11-24 10:40:00,67.81,67.82,67.74,67.74,7675.0,61.3828,61.3918,61.3194,61.3194,7675.0
2017-11-24 10:45:00,67.74,67.74,67.67,67.69,6425.0,61.3194,61.3194,61.2561,61.2742,6425.0
2017-11-24 10:50:00,67.7,67.71,67.69,67.7,18019.0,61.2832,61.2923,61.2742,61.2832,18019.0
2017-11-24 10:55:00,67.73,67.73,67.68,67.7,2525.0,61.3104,61.3104,61.2651,61.2832,2525.0
2017-11-24 11:00:00,67.72,67.75,67.72,67.73,1943.0,61.3013,61.3285,61.3013,61.3104,1943.0
2017-11-24 11:05:00,67.73,67.75,67.72,67.72,7121.0,61.3104,61.3285,61.3013,61.3013,7121.0
2017-11-24 11:10:00,67.72,67.79,67.72,67.77,8502.0,61.3013,61.3647,61.3013,61.3466,8502.0
2017-11-24 11:15:00,67.78,67.81,67.76,67.8,6298.0,61.3556,61.3828,61.3375,61.3737,6298.0
2017-11-24 11:20:00,67.83,67.83,67.79,67.83,2600.0,61.4009,61.4009,61.3647,61.4009,2600.0
2017-11-24 11:25:00,67.82,67.85,67.81,67.83,3952.0,61.3918,61.419,61.3828,61.4009,3952.0
2017-11-24 11:30:00,67.83,67.83,67.76,67.78,8161.0,61.4009,61.4009,61.3375,61.3556,8161.0
2017-11-24 11:35:00,67.79,67.8,67.73,67.76,45806.0,61.3647,61.3737,61.3104,61.3375,45806.0
2017-11-24 11:40:00,67.77,67.81,67.76,67.79,90483.0,61.3466,61.3828,61.3375,61.3647,90483.0
2017-11-24 11:45:00,67.77,67.81,67.77,67.79,3152.0,61.3466,61.3828,61.3466,61.3647,3152.0
2017-11-24 11:50:00,67.79,67.8,67.76,67.77,7490.0,61.3647,61.3737,61.3375,61.3466,7490.0
2017-11-24 11:55:00,67.77,67.8,67.76,67.8,2500.0,61.3466,61.3737,61.3375,61.3737,2500.0
2017-11-24 12:00:00,67.78,67.87,67.77,67.87,67495.0,61.3556,61.4371,61.3466,61.4371,67495.0
2017-11-24 12:05:00,67.87,67.88,67.86,67.88,7404.0,61.4371,61.4461,61.428,61.4461,7404.0
2017-11-24 12:10:00,67.89,67.9,67.86,67.89,6084.0,61.4552,61.4643,61.428,61.4552,6084.0
2017-11-24 12:15:00,67.88,67.91,67.88,67.91,2719.0,61.4461,61.4733,61.4461,61.4733,2719.0
2017-11-24 12:20:00,67.91,67.92,67.88,67.91,6557.0,61.4733,61.4824,61.4461,61.4733,6557.0
2017-11-24 12:25:00,67.92,67.92,67.89,67.89,5098.0,61.4824,61.4824,61.4552,61.4552,5098.0
2017-11-24 12:30:00,67.89,67.91,67.88,67.9,5570.0,61.4552,61.4733,61.4461,61.4643,5570.0
2017-11-24 12:35:00,67.89,67.91,67.88,67.89,6025.0,61.4552,61.4733,61.4461,61.4552,6025.0
2017-11-24 12:40:00,67.88,67.89,67.84,67.85,9144.0,61.4461,61.4552,61.4099,61.419,9144.0
2017-11-24 12:45:00,67.84,67.84,67.79,67.8,12941.0,61.4099,61.4099,61.3647,61.3737,12941.0
2017-11-24 12:50:00,67.79,67.85,67.78,67.83,19893.0,61.3647,61.419,61.3556,61.4009,19893.0
2017-11-24 12:55:00,67.83,67.84,67.78,67.82,21541.0,61.4009,61.4099,61.3556,61.3918,21541.0
2017-11-27 09:30:00,67.98,68.16,67.85,68.09,49850.0,61.5367,61.6996,61.419,61.6362,49850.0
2017-11-27 09:35:00,68.13,68.17,67.88,67.94,68414.0,61.6725,61.7087,61.4461,61.5005,68414.0
2017-11-27 09:40:00,67.95,68.0,67.91,67.93,13891.0,61.5095,61.5548,61.4733,61.4914,13891.0
2017-11-27 09:45:00,67.95,68.0,67.94,67.97,28547.0,61.5095,61.5548,61.5005,61.5276,28547.0
2017-11-27 09:50:00,67.99,68.04,67.92,67.93,15974.0,61.5457,61.591,61.4824,61.4914,15974.0
2017-11-27 09:55:00,67.9,67.93,67.8,67.82,74153.0,61.4643,61.4914,61.3737,61.3918,74153.0
2017-11-27 10:00:00,67.85,67.94,67.84,67.92,39616.0,61.419,61.5005,61.4099,61.4824,39616.0
2017-11-27 10:05:00,67.93,67.93,67.83,67.9,26161.0,61.4914,61.4914,61.4009,61.4643,26161.0
2017-11-27 10:10:00,67.89,67.93,67.88,67.89,21935.0,61.4552,61.4914,61.4461,61.4552,21935.0
2017-11-27 10:15:00,67.89,67.93,67.88,67.91,10801.0,61.4552,61.4914,61.4461,61.4733,10801.0
2017-11-27 10:20:00,67.9,67.93,67.86,67.88,72502.0,61.4643,61.4914,61.428,61.4461,72502.0
2017-11-27 10:25:00,67.88,68.0,67.87,68.0,56886.0,61.4461,61.5548,61.4371,61.5548,56886.0
2017-11-27 10:30:00,67.99,68.01,67.98,67.98,17150.0,61.5457,61.5638,61.5367,61.5367,17150.0
2017-11-27 10:35:00,67.98,68.01,67.96,68.01,26498.0,61.5367,61.5638,61.5186,61.5638,26498.0
2017-11-27 10:40:00,68.01,68.02,67.96,67.97,22755.0,61.5638,61.5729,61.5186,61.5276,22755.0
2017-11-27 10:45:00,67.97,68.0,67.95,67.96,13782.0,61.5276,61.5548,61.5095,61.5186,13782.0
2017-11-27 10:50:00,67.96,67.99,67.96,67.99,49832.0,61.5186,61.5457,61.5186,61.5457,49832.0
2017-11-27 10:55:00,67.99,68.1,67.99,68.06,20397.0,61.5457,61.6453,61.5457,61.6091,20397.0
2017-11-27 11:00:00,68.05,68.05,67.97,68.01,69188.0,61.6,61.6,61.5276,61.5638,69188.0
2017-11-27 11:05:00,68.03,68.16,67.99,68.01,25719.0,61.5819,61.6996,61.5457,61.5638,25719.0
2017-11-27 11:10:00,68.0,68.02,67.9,67.93,18881.0,61.5548,61.5729,61.4643,61.4914,18881.0
2017-11-27 11:15:00,67.92,67.95,67.89,67.9,12147.0,61.4824,61.5095,61.4552,61.4643,12147.0
2017-11-27 11:20:00,67.9,68.01,67.88,67.96,17017.0,61.4643,61.5638,61.4461,61.5186,17017.0
2017-11-27 11:25:00,67.96,68.01,67.89,67.91,21891.0,61.5186,61.5638,61.4552,61.4733,21891.0
2017-11-27 11:30:00,67.91,68.01,67.91,67.95,12653.0,61.4733,61.5638,61.4733,61.5095,12653.0
2017-11-27 11:35:00,67.96,67.98,67.93,67.94,16264.0,61.5186,61.5367,61.4914,61.5005,16264.0
2017-11-27 11:40:00,67.93,68.0,67.91,68.0,12622.0,61.4914,61.5548,61.4733,61.5548,12622.0
2017-11-27 11:45:00,67.99,68.01,67.97,67.99,10496.0,61.5457,61.5638,61.5276,61.5457,10496.0
2017-11-27 11:50:00,68.0,68.01,67.95,67.97,9587.0,61.5548,61.5638,61.5095,61.5276,9587.0
2017-11-27 11:55:00,67.97,67.98,67.92,67.95,11983.0,61.5276,61.5367,61.4824,61.5095,11983.0
2017-11-27 12:00:00,67.96,67.99,67.92,67.97,12732.0,61.5186,61.5457,61.4824,61.5276,12732.0
2017-11-27 12:05:00,67.97,68.01,67.96,67.98,8973.0,61.5276,61.5638,61.5186,61.5367,8973.0
2017-11-27 12:10:00,67.99,68.01,67.95,68.0,11799.0,61.5457,61.5638,61.5095,61.5548,11799.0
2017-11-27 12:15:00,68.01,68.01,67.97,68.0,8958.0,61.5638,61.5638,61.5276,61.5548,8958.0
2017-11-27 12:20:00,68.01,68.11,68.0,68.09,93231.0,61.5638,61.6543,61.5548,61.6362,93231.0
2017-11-27 12:25:00,68.09,68.1,68.05,68.06,12330.0,61.6362,61.6453,61.6,61.6091,12330.0
2017-11-27 12:30:00,68.07,68.11,68.05,68.11,7322.0,61.6181,61.6543,61.6,61.6543,7322.0
2017-11-27 12:35:00,68.11,68.13,68.09,68.1,11318.0,61.6543,61.6725,61.6362,61.6453,11318.0
2017-11-27 12:40:00,68.1,68.16,68.1,68.13,7772.0,61.6453,61.6996,61.6453,61.6725,7772.0
2017-11-27 12:45:00,68.14,68.17,68.12,68.17,9660.0,61.6815,61.7087,61.6634,61.7087,9660.0
2017-11-27 12:50:00,68.17,68.22,68.17,68.21,10320.0,61.7087,61.7539,61.7087,61.7449,10320.0
2017-11-27 12:55:00,68.22,68.22,68.19,68.21,7494.0,61.7539,61.7539,61.7268,61.7449,7494.0
2017-11-27 13:00:00,68.2,68.21,68.12,68.14,6353.0,61.7358,61.7449,61.6634,61.6815,6353.0
2017-11-27 13:05:00,68.14,68.15,68.11,68.13,4062.0,61.6815,61.6906,61.6543,61.6725,4062.0
2017-11-27 13:10:00,68.12,68.14,68.07,68.08,12200.0,61.6634,61.6815,61.6181,61.6272,12200.0
2017-11-27 13:15:00,68.07,68.09,68.06,68.08,9760.0,61.6181,61.6362,61.6091,61.6272,9760.0
2017-11-27 13:20:00,68.08,68.13,68.08,68.13,4321.0,61.6272,61.6725,61.6272,61.6725,4321.0
2017-11-27 13:25:00,68.12,68.15,68.12,68.14,6280.0,61.6634,61.6906,61.6634,61.6815,6280.0
2017-11-27 13:30:00,68.14,68.16,68.13,68.14,2200.0,61.6815,61.6996,61.6725,61.6815,2200.0
2017-11-27 13:35:00,68.14,68.15,68.12,68.14,6566.0,61.6815,61.6906,61.6634,61.6815,6566.0
2017-11-27 13:40:00,68.14,68.18,68.13,68.16,2974.0,61.6815,61.7177,61.6725,61.6996,2974.0
2017-11-27 13:45:00,68.17,68.18,68.15,68.17,4892.0,61.7087,61.7177,61.6906,61.7087,4892.0
2017-11-27 13:50:00,68.18,68.2,68.17,68.2,4734.0,61.7177,61.7358,61.7087,61.7358,4734.0
2017-11-27 13:55:00,68.2,68.2,68.16,68.17,4488.0,61.7358,61.7358,61.6996,61.7087,4488.0
2017-11-27 14:00:00,68.17,68.18,68.15,68.16,5434.0,61.7087,61.7177,61.6906,61.6996,5434.0
2017-11-27 14:05:00,68.16,68.17,68.12,68.13,5606.0,61.6996,61.7087,61.6634,61.6725,5606.0
2017-11-27 14:10:00,68.12,68.13,68.1,68.1,10194.0,61.6634,61.6725,61.6453,61.6453,10194.0
2017-11-27 14:15:00,68.12,68.17,68.12,68.16,5314.0,61.6634,61.7087,61.6634,61.6996,5314.0
2017-11-27 14:20:00,68.16,68.17,68.15,68.17,4746.0,61.6996,61.7087,61.6906,61.7087,4746.0
2017-11-27 14:25:00,68.17,68.2,68.15,68.19,12828.0,61.7087,61.7358,61.6906,61.7268,12828.0
2017-11-27 14:30:00,68.19,68.2,68.17,68.19,11090.0,61.7268,61.7358,61.7087,61.7268,11090.0
2017-11-27 14:35:00,68.19,68.21,68.17,68.21,8446.0,61.7268,61.7449,61.7087,61.7449,8446.0
2017-11-27 14:40:00,68.21,68.22,68.18,68.18,4998.0,61.7449,61.7539,61.7177,61.7177,4998.0
2017-11-27 14:45:00,68.19,68.2,68.18,68.19,10150.0,61.7268,61.7358,61.7177,61.7268,10150.0
2017-11-27 14:50:00,68.19,68.21,68.18,68.18,7618.0,61.7268,61.7449,61.7177,61.7177,7618.0
2017-11-27 14:55:00,68.18,68.19,68.13,68.13,15054.0,61.7177,61.7268,61.6725,61.6725,15054.0
2017-11-27 15:00:00,68.13,68.16,68.12,68.15,10070.0,61.6725,61.6996,61.6634,61.6906,10070.0
2017-11-27 15:05:00,68.14,68.18,68.14,68.17,12965.0,61.6815,61.7177,61.6815,61.7087,12965.0
2017-11-27 15:10:00,68.17,68.18,68.11,68.11,11035.0,61.7087,61.7177,61.6543,61.6543,11035.0
2017-11-27 15:15:00,68.11,68.12,68.06,68.08,14168.0,61.6543,61.6634,61.6091,61.6272,14168.0
2017-11-27 15:20:00,68.08,68.16,68.08,68.15,21323.0,61.6272,61.6996,61.6272,61.6906,21323.0
2017-11-27 15:25:00,68.15,68.16,68.12,68.14,14340.0,61.6906,61.6996,61.6634,61.6815,14340.0
2017-11-27 15:30:00,68.14,68.17,68.14,68.16,14719.0,61.6815,61.7087,61.6815,61.6996,14719.0
2017-11-27 15:35:00,68.17,68.19,68.16,68.17,13480.0,61.7087,61.7268,61.6996,61.7087,13480.0
2017-11-27 15:40:00,68.17,68.21,68.17,68.21,23660.0,61.7087,61.7449,61.7087,61.7449,23660.0
2017-11-27 15:45:00,68.21,68.22,68.18,68.2,37923.0,61.7449,61.7539,61.7177,61.7358,37923.0
2017-11-27 15:50:00,68.2,68.22,68.18,68.19,43284.0,61.7358,61.7539,61.7177,61.7268,43284.0
2017-11-27 15:55:00,68.18,68.19,68.11,68.12,105657.0,61.7177,61.7268,61.6543,61.6634,105657.0
2017-11-28 09:30:00,68.08,68.08,67.85,67.88,28491.0,61.6272,61.6272,61.419,61.4461,28491.0
2017-11-28 09:35:00,67.89,67.95,67.69,67.81,77853.0,61.4552,61.5095,61.2742,61.3828,77853.0
2017-11-28 09:40:00,67.77,67.93,67.77,67.91,15212.0,61.3466,61.4914,61.3466,61.4733,15212.0
2017-11-28 09:45:00,67.9,67.93,67.85,67.89,48860.0,61.4643,61.4914,61.419,61.4552,48860.0
2017-11-28 09:50:00,67.88,67.97,67.83,67.96,25047.0,61.4461,61.5276,61.4009,61.5186,25047.0
2017-11-28 09:55:00,67.98,68.1,67.96,68.08,7114.0,61.5367,61.6453,61.5186,61.6272,7114.0
2017-11-28 10:00:00,68.09,68.1,67.99,68.07,39390.0,61.6362,61.6453,61.5457,61.6181,39390.0
2017-11-28 10:05:00,68.06,68.06,67.97,68.0,12931.0,61.6091,61.6091,61.5276,61.5548,12931.0
2017-11-28 10:10:00,68.02,68.06,67.98,68.01,8543.0,61.5729,61.6091,61.5367,61.5638,8543.0
2017-11-28 10:15:00,68.02,68.02,67.88,67.91,80427.0,61.5729,61.5729,61.4461,61.4733,80427.0
2017-11-28 10:20:00,67.94,67.95,67.9,67.9,12168.0,61.5005,61.5095,61.4643,61.4643,12168.0
2017-11-28 10:25:00,67.89,67.94,67.88,67.92,11772.0,61.4552,61.5005,61.4461,61.4824,11772.0
2017-11-28 10:30:00,67.92,67.97,67.91,67.94,10859.0,61.4824,61.5276,61.4733,61.5005,10859.0
2017-11-28 10:35:00,67.93,68.01,67.93,67.99,4999.0,61.4914,61.5638,61.4914,61.5457,4999.0
2017-11-28 10:40:00,68.0,68.12,67.97,68.12,24802.0,61.5548,61.6634,61.5276,61.6634,24802.0
2017-11-28 10:45:00,68.11,68.11,68.03,68.03,7841.0,61.6543,61.6543,61.5819,61.5819,7841.0
2017-11-28 10:50:00,68.03,68.05,68.01,68.05,5313.0,61.5819,61.6,61.5638,61.6,5313.0
2017-11-28 10:55:00,68.05,68.09,68.04,68.05,14102.0,61.6,61.6362,61.591,61.6,14102.0
2017-11-28 11:00:00,68.04,68.11,68.04,68.09,8274.0,61.591,61.6543,61.591,61.6362,8274.0
2017-11-28 11:05:00,68.08,68.26,68.06,68.2,31087.0,61.6272,61.7901,61.6091,61.7358,31087.0
2017-11-28 11:10:00,68.18,68.26,68.17,68.23,6033.0,61.7177,61.7901,61.7087,61.763,6033.0
2017-11-28 11:15:00,68.23,68.28,68.22,68.27,14010.0,61.763,61.8082,61.7539,61.7992,14010.0
2017-11-28 11:20:00,68.26,68.34,68.25,68.34,3673.0,61.7901,61.8625,61.7811,61.8625,3673.0
2017-11-28 11:25:00,68.33,68.44,68.32,68.43,15148.0,61.8535,61.9531,61.8444,61.944,15148.0
2017-11-28 11:30:00,68.43,68.43,68.38,68.4,14199.0,61.944,61.944,61.8988,61.9169,14199.0
2017-11-28 11:35:00,68.4,68.58,68.4,68.56,24711.0,61.9169,62.0798,61.9169,62.0617,24711.0
2017-11-28 11:40:00,68.53,68.59,68.52,68.58,9152.0,62.0345,62.0889,62.0255,62.0798,9152.0
2017-11-28 11:45:00,68.58,68.66,68.58,68.65,39381.0,62.0798,62.1522,62.0798,62.1432,39381.0
2017-11-28 11:50:00,68.64,68.67,68.63,68.67,23629.0,62.1341,62.1613,62.1251,62.1613,23629.0
2017-11-28 11:55:00,68.67,68.67,68.6,68.65,40127.0,62.1613,62.1613,62.0979,62.1432,40127.0
2017-11-28 12:00:00,68.64,68.64,68.55,68.57,6597.0,62.1341,62.1341,62.0526,62.0707,6597.0
2017-11-28 12:05:00,68.55,68.58,68.55,68.56,19009.0,62.0526,62.0798,62.0526,62.0617,19009.0
2017-11-28 12:10:00,68.55,68.58,68.55,68.58,19666.0,62.0526,62.0798,62.0526,62.0798,19666.0
2017-11-28 12:15:00,68.58,68.65,68.57,68.64,53398.0,62.0798,62.1432,62.0707,62.1341,53398.0
2017-11-28 12:20:00,68.64,68.79,68.64,68.79,14720.0,62.1341,62.2699,62.1341,62.2699,14720.0
2017-11-28 12:25:00,68.79,68.88,68.77,68.84,18444.0,62.2699,62.3514,62.2518,62.3152,18444.0
2017-11-28 12:30:00,68.85,68.87,68.8,68.8,14521.0,62.3242,62.3423,62.2789,62.2789,14521.0
2017-11-28 12:35:00,68.8,68.81,68.71,68.75,57405.0,62.2789,62.288,62.1975,62.2337,57405.0
2017-11-28 12:40:00,68.75,68.75,68.64,68.64,11707.0,62.2337,62.2337,62.1341,62.1341,11707.0
2017-11-28 12:45:00,68.64,68.64,68.54,68.57,209845.0,62.1341,62.1341,62.0436,62.0707,209845.0
2017-11-28 12:50:00,68.57,68.66,68.57,68.65,36742.0,62.0707,62.1522,62.0707,62.1432,36742.0
2017-11-28 12:55:00,68.64,68.67,68.62,68.65,11883.0,62.1341,62.1613,62.116,62.1432,11883.0
2017-11-28 13:00:00,68.65,68.81,68.65,68.78,51271.0,62.1432,62.288,62.1432,62.2608,51271.0
2017-11-28 13:05:00,68.78,68.97,68.78,68.97,45029.0,62.2608,62.4328,62.2608,62.4328,45029.0
2017-11-28 13:10:00,68.97,69.03,68.95,68.96,26088.0,62.4328,62.4871,62.4147,62.4238,26088.0
2017-11-28 13:15:00,68.96,69.02,68.96,69.02,17928.0,62.4238,62.4781,62.4238,62.4781,17928.0
2017-11-28 13:20:00,69.01,69.03,68.93,68.95,32172.0,62.469,62.4871,62.3966,62.4147,32172.0
2017-11-28 13:25:00,68.96,69.07,68.92,69.02,36392.0,62.4238,62.5234,62.3876,62.4781,36392.0
2017-11-28 13:30:00,69.02,69.11,69.01,69.06,65231.0,62.4781,62.5596,62.469,62.5143,65231.0
2017-11-28 13:35:00,69.06,69.17,69.06,69.1,16709.0,62.5143,62.6139,62.5143,62.5505,16709.0
2017-11-28 13:40:00,69.1,69.14,69.1,69.11,25317.0,62.5505,62.5867,62.5505,62.5596,25317.0
2017-11-28 13:45:00,69.11,69.12,69.1,69.11,28450.0,62.5596,62.5686,62.5505,62.5596,28450.0
2017-11-28 13:50:00,69.11,69.12,68.91,68.93,53507.0,62.5596,62.5686,62.3785,62.3966,53507.0
2017-11-28 13:55:00,68.92,68.98,68.89,68.94,34690.0,62.3876,62.4419,62.3604,62.4057,34690.0
2017-11-28 14:00:00,68.93,68.95,68.87,68.93,16232.0,62.3966,62.4147,62.3423,62.3966,16232.0
2017-11-28 14:05:00,68.91,68.92,68.85,68.91,10915.0,62.3785,62.3876,62.3242,62.3785,10915.0
2017-11-28 14:10:00,68.91,68.93,68.83,68.83,10239.0,62.3785,62.3966,62.3061,62.3061,10239.0
2017-11-28 14:15:00,68.82,68.83,68.75,68.77,18442.0,62.2971,62.3061,62.2337,62.2518,18442.0
2017-11-28 14:20:00,68.78,68.82,68.75,68.82,7416.0,62.2608,62.2971,62.2337,62.2971,7416.0
2017-11-28 14:25:00,68.83,68.9,68.78,68.9,26237.0,62.3061,62.3695,62.2608,62.3695,26237.0
2017-11-28 14:30:00,68.89,68.96,68.88,68.95,15073.0,62.3604,62.4238,62.3514,62.4147,15073.0
2017-11-28 14:35:00,68.94,68.98,68.93,68.95,13508.0,62.4057,62.4419,62.3966,62.4147,13508.0
2017-11-28 14:40:00,68.95,69.12,68.95,69.07,34599.0,62.4147,62.5686,62.4147,62.5234,34599.0
2017-11-28 14:45:00,69.06,69.19,69.05,69.19,19328.0,62.5143,62.632,62.5053,62.632,19328.0
2017-11-28 14:50:00,69.18,69.21,69.15,69.2,14872.0,62.6229,62.6501,62.5958,62.641,14872.0
2017-11-28 14:55:00,69.22,69.25,69.16,69.2,17360.0,62.6591,62.6863,62.6048,62.641,17360.0
2017-11-28 15:00:00,69.21,69.22,69.15,69.2,32048.0,62.6501,62.6591,62.5958,62.641,32048.0
2017-11-28 15:05:00,69.2,69.3,69.18,69.26,16983.0,62.641,62.7316,62.6229,62.6953,16983.0
2017-11-28 15:10:00,69.26,69.35,69.25,69.35,38260.0,62.6953,62.7768,62.6863,62.7768,38260.0
2017-11-28 15:15:00,69.35,69.4,69.34,69.37,19864.0,62.7768,62.8221,62.7678,62.7949,19864.0
2017-11-28 15:20:00,69.37,69.37,69.29,69.29,35322.0,62.7949,62.7949,62.7225,62.7225,35322.0
2017-11-28 15:25:00,69.3,69.3,69.18,69.2,22742.0,62.7316,62.7316,62.6229,62.641,22742.0
2017-11-28 15:30:00,69.2,69.24,69.18,69.21,32144.0,62.641,62.6772,62.6229,62.6501,32144.0
2017-11-28 15:35:00,69.21,69.27,69.21,69.21,34038.0,62.6501,62.7044,62.6501,62.6501,34038.0
2017-11-28 15:40:00,69.22,69.27,69.2,69.27,48226.0,62.6591,62.7044,62.641,62.7044,48226.0
2017-11-28 15:45:00,69.27,69.33,69.26,69.3,43124.0,62.7044,62.7587,62.6953,62.7316,43124.0
2017-11-28 15:50:00,69.3,69.44,69.29,69.42,76566.0,62.7316,62.8583,62.7225,62.8402,76566.0
2017-11-28 15:55:00,69.41,69.43,69.3,69.35,154049.0,62.8311,62.8492,62.7316,62.7768,154049.0
2017-11-29 09:30:00,69.65,70.13,69.6,70.02,39936.0,63.0484,63.4829,63.0031,63.3833,39936.0
2017-11-29 09:35:00,70.01,70.45,69.94,70.25,66182.0,63.3743,63.7726,63.3109,63.5915,66182.0
2017-11-29 09:40:00,70.2,70.43,70.2,70.36,19057.0,63.5463,63.7545,63.5463,63.6911,19057.0
2017-11-29 09:45:00,70.37,70.44,70.28,70.3,21356.0,63.7001,63.7635,63.6187,63.6368,21356.0
2017-11-29 09:50:00,70.31,70.57,70.29,70.44,14626.0,63.6458,63.8812,63.6277,63.7635,14626.0
2017-11-29 09:55:00,70.43,70.66,70.43,70.54,9724.0,63.7545,63.9627,63.7545,63.854,9724.0
2017-11-29 10:00:00,70.55,70.69,70.54,70.64,18232.0,63.8631,63.9898,63.854,63.9445,18232.0
2017-11-29 10:05:00,70.65,70.66,70.42,70.54,20353.0,63.9536,63.9627,63.7454,63.854,20353.0
2017-11-29 10:10:00,70.57,70.87,70.5,70.51,28296.0,63.8812,64.1527,63.8178,63.8269,28296.0
2017-11-29 10:15:00,70.53,70.76,70.49,70.59,33783.0,63.845,64.0532,63.8088,63.8993,33783.0
2017-11-29 10:20:00,70.59,70.64,70.52,70.52,30885.0,63.8993,63.9445,63.8359,63.8359,30885.0
2017-11-29 10:25:00,70.53,70.64,70.41,70.46,28653.0,63.845,63.9445,63.7363,63.7816,28653.0
2017-11-29 10:30:00,70.43,70.5,70.37,70.47,68778.0,63.7545,63.8178,63.7001,63.7907,68778.0
2017-11-29 10:35:00,70.44,70.6,70.43,70.6,54526.0,63.7635,63.9083,63.7545,63.9083,54526.0
2017-11-29 10:40:00,70.58,70.62,70.39,70.48,71592.0,63.8902,63.9264,63.7182,63.7997,71592.0
2017-11-29 10:45:00,70.47,70.55,70.39,70.53,55128.0,63.7907,63.8631,63.7182,63.845,55128.0
2017-11-29 10:50:00,70.52,70.56,70.47,70.51,20232.0,63.8359,63.8721,63.7907,63.8269,20232.0
2017-11-29 10:55:00,70.5,70.61,70.47,70.48,33233.0,63.8178,63.9174,63.7907,63.7997,33233.0
2017-11-29 11:00:00,70.47,70.51,70.2,70.2,47241.0,63.7907,63.8269,63.5463,63.5463,47241.0
2017-11-29 11:05:00,70.19,70.19,69.86,69.91,65033.0,63.5372,63.5372,63.2385,63.2837,65033.0
2017-11-29 11:10:00,69.92,70.08,69.91,70.02,74973.0,63.2928,63.4376,63.2837,63.3833,74973.0
2017-11-29 11:15:00,70.03,70.18,69.96,70.12,23592.0,63.3924,63.5281,63.329,63.4738,23592.0
2017-11-29 11:20:00,70.1,70.17,70.01,70.1,29435.0,63.4557,63.5191,63.3743,63.4557,29435.0
2017-11-29 11:25:00,70.13,70.14,69.99,70.14,19734.0,63.4829,63.4919,63.3562,63.4919,19734.0
2017-11-29 11:30:00,70.12,70.13,69.97,70.02,69044.0,63.4738,63.4829,63.3381,63.3833,69044.0
2017-11-29 11:35:00,70.01,70.06,69.94,69.97,24187.0,63.3743,63.4195,63.3109,63.3381,24187.0
2017-11-29 11:40:00,69.95,69.98,69.85,69.86,19767.0,63.3199,63.3471,63.2294,63.2385,19767.0
2017-11-29 11:45:00,69.86,69.98,69.84,69.97,39903.0,63.2385,63.3471,63.2204,63.3381,39903.0
2017-11-29 11:50:00,69.98,70.05,69.93,69.96,16538.0,63.3471,63.4105,63.3018,63.329,16538.0
2017-11-29 11:55:00,69.94,69.96,69.83,69.93,24267.0,63.3109,63.329,63.2113,63.3018,24267.0
2017-11-29 12:00:00,69.92,69.94,69.79,69.85,20825.0,63.2928,63.3109,63.1751,63.2294,20825.0
2017-11-29 12:05:00,69.87,69.97,69.85,69.93,20954.0,63.2475,63.3381,63.2294,63.3018,20954.0
2017-11-29 12:10:00,69.93,70.02,69.92,69.99,12265.0,63.3018,63.3833,63.2928,63.3562,12265.0
2017-11-29 12:15:00,69.99,70.01,69.88,69.88,21300.0,63.3562,63.3743,63.2566,63.2566,21300.0
2017-11-29 12:20:00,69.92,69.92,69.75,69.79,14718.0,63.2928,63.2928,63.1389,63.1751,14718.0
2017-11-29 12:25:00,69.76,69.78,69.59,69.59,10660.0,63.148,63.1661,62.9941,62.9941,10660.0
2017-11-29 12:30:00,69.58,69.72,69.55,69.63,61566.0,62.985,63.1117,62.9579,63.0303,61566.0
2017-11-29 12:35:00,69.58,69.78,69.58,69.78,106123.0,62.985,63.1661,62.985,63.1661,106123.0
2017-11-29 12:40:00,69.76,69.82,69.74,69.82,7010.0,63.148,63.2023,63.1299,63.2023,7010.0
2017-11-29 12:45:00,69.81,69.91,69.8,69.84,16374.0,63.1932,63.2837,63.1842,63.2204,16374.0
2017-11-29 12:50:00,69.85,69.89,69.81,69.88,21034.0,63.2294,63.2656,63.1932,63.2566,21034.0
2017-11-29 12:55:00,69.86,69.96,69.86,69.94,9941.0,63.2385,63.329,63.2385,63.3109,9941.0
2017-11-29 13:00:00,69.95,69.95,69.76,69.76,8805.0,63.3199,63.3199,63.148,63.148,8805.0
2017-11-29 13:05:00,69.76,69.76,69.49,69.5,10575.0,63.148,63.148,62.9035,62.9126,10575.0
2017-11-29 13:10:00,69.5,69.57,69.48,69.54,18006.0,62.9126,62.976,62.8945,62.9488,18006.0
2017-11-29 13:15:00,69.53,69.58,69.51,69.53,7093.0,62.9398,62.985,62.9217,62.9398,7093.0
2017-11-29 13:20:00,69.51,69.53,69.42,69.49,33250.0,62.9217,62.9398,62.8402,62.9035,33250.0
2017-11-29 13:25:00,69.51,69.53,69.48,69.5,9957.0,62.9217,62.9398,62.8945,62.9126,9957.0
2017-11-29 13:30:00,69.52,69.53,69.43,69.46,10950.0,62.9307,62.9398,62.8492,62.8764,10950.0
2017-11-29 13:35:00,69.46,69.47,69.36,69.38,7366.0,62.8764,62.8854,62.7859,62.804,7366.0
2017-11-29 13:40:00,69.36,69.53,69.36,69.49,22772.0,62.7859,62.9398,62.7859,62.9035,22772.0
2017-11-29 13:45:00,69.47,69.48,69.36,69.43,14248.0,62.8854,62.8945,62.7859,62.8492,14248.0
2017-11-29 13:50:00,69.42,69.5,69.4,69.45,14348.0,62.8402,62.9126,62.8221,62.8673,14348.0
2017-11-29 13:55:00,69.44,69.49,69.36,69.44,18676.0,62.8583,62.9035,62.7859,62.8583,18676.0
2017-11-29 14:00:00,69.48,69.66,69.46,69.54,16281.0,62.8945,63.0574,62.8764,62.9488,16281.0
2017-11-29 14:05:00,69.55,69.63,69.46,69.62,22938.0,62.9579,63.0303,62.8764,63.0212,22938.0
2017-11-29 14:10:00,69.62,69.67,69.52,69.52,16937.0,63.0212,63.0665,62.9307,62.9307,16937.0
2017-11-29 14:15:00,69.53,69.64,69.5,69.64,19888.0,62.9398,63.0393,62.9126,63.0393,19888.0
2017-11-29 14:20:00,69.64,69.68,69.59,69.59,33856.0,63.0393,63.0755,62.9941,62.9941,33856.0
2017-11-29 14:25:00,69.61,69.68,69.59,69.64,18103.0,63.0122,63.0755,62.9941,63.0393,18103.0
2017-11-29 14:30:00,69.64,69.65,69.56,69.57,13927.0,63.0393,63.0484,62.9669,62.976,13927.0
2017-11-29 14:35:00,69.55,69.61,69.46,69.46,17724.0,62.9579,63.0122,62.8764,62.8764,17724.0
2017-11-29 14:40:00,69.48,69.56,69.45,69.5,24351.0,62.8945,62.9669,62.8673,62.9126,24351.0
2017-11-29 14:45:00,69.5,69.61,69.48,69.56,22416.0,62.9126,63.0122,62.8945,62.9669,22416.0
2017-11-29 14:50:00,69.55,69.56,69.49,69.49,7101.0,62.9579,62.9669,62.9035,62.9035,7101.0
2017-11-29 14:55:00,69.49,69.63,69.48,69.58,16052.0,62.9035,63.0303,62.8945,62.985,16052.0
2017-11-29 15:00:00,69.59,69.62,69.54,69.61,18496.0,62.9941,63.0212,62.9488,63.0122,18496.0
2017-11-29 15:05:00,69.59,69.59,69.52,69.56,12868.0,62.9941,62.9941,62.9307,62.9669,12868.0
2017-11-29 15:10:00,69.55,69.61,69.49,69.54,24814.0,62.9579,63.0122,62.9035,62.9488,24814.0
2017-11-29 15:15:00,69.55,69.6,69.53,69.6,12206.0,62.9579,63.0031,62.9398,63.0031,12206.0
2017-11-29 15:20:00,69.6,69.64,69.51,69.53,16138.0,63.0031,63.0393,62.9217,62.9398,16138.0
2017-11-29 15:25:00,69.54,69.63,69.52,69.62,58637.0,62.9488,63.0303,62.9307,63.0212,58637.0
2017-11-29 15:30:00,69.62,69.72,69.62,69.7,46215.0,63.0212,63.1117,63.0212,63.0936,46215.0
2017-11-29 15:35:00,69.69,69.81,69.69,69.8,43113.0,63.0846,63.1932,63.0846,63.1842,43113.0
2017-11-29 15:40:00,69.78,69.8,69.72,69.78,43184.0,63.1661,63.1842,63.1117,63.1661,43184.0
2017-11-29 15:45:00,69.78,69.79,69.74,69.76,40233.0,63.1661,63.1751,63.1299,63.148,40233.0
2017-11-29 15:50:00,69.77,69.83,69.76,69.83,71101.0,63.157,63.2113,63.148,63.2113,71101.0
2017-11-29 15:55:00,69.82,69.84,69.79,69.8,132622.0,63.2023,63.2204,63.1751,63.1842,132622.0
2017-11-30 09:30:00,70.0,70.34,69.88,70.29,28247.0,63.3652,63.673,63.2566,63.6277,28247.0
2017-11-30 09:35:00,70.26,70.46,70.23,70.37,19154.0,63.6006,63.7816,63.5734,63.7001,19154.0
2017-11-30 09:40:00,70.32,70.38,70.15,70.36,29510.0,63.6549,63.7092,63.501,63.6911,29510.0
2017-11-30 09:45:00,70.36,70.46,70.35,70.42,28049.0,63.6911,63.7816,63.682,63.7454,28049.0
2017-11-30 09:50:00,70.46,70.55,70.41,70.52,15475.0,63.7816,63.8631,63.7363,63.8359,15475.0
2017-11-30 09:55:00,70.54,70.71,70.49,70.6,44320.0,63.854,64.0079,63.8088,63.9083,44320.0
2017-11-30 10:00:00,70.62,70.62,70.37,70.52,22251.0,63.9264,63.9264,63.7001,63.8359,22251.0
2017-11-30 10:05:00,70.5,70.58,70.37,70.38,22411.0,63.8178,63.8902,63.7001,63.7092,22411.0
2017-11-30 10:10:00,70.39,70.54,70.37,70.5,33400.0,63.7182,63.854,63.7001,63.8178,33400.0
2017-11-30 10:15:00,70.5,70.55,70.44,70.53,17211.0,63.8178,63.8631,63.7635,63.845,17211.0
2017-11-30 10:20:00,70.55,70.65,70.53,70.63,13715.0,63.8631,63.9536,63.845,63.9355,13715.0
2017-11-30 10:25:00,70.65,70.69,70.54,70.61,19599.0,63.9536,63.9898,63.854,63.9174,19599.0
2017-11-30 10:30:00,70.61,70.72,70.6,70.71,23941.0,63.9174,64.017,63.9083,64.0079,23941.0
2017-11-30 10:35:00,70.74,70.92,70.72,70.92,30991.0,64.0351,64.198,64.017,64.198,30991.0
2017-11-30 10:40:00,70.91,70.96,70.86,70.93,30749.0,64.189,64.2342,64.1437,64.2071,30749.0
2017-11-30 10:45:00,70.93,71.01,70.87,70.98,33034.0,64.2071,64.2795,64.1527,64.2523,33034.0
2017-11-30 10:50:00,70.98,71.13,70.97,71.09,29986.0,64.2523,64.3881,64.2433,64.3519,29986.0
2017-11-30 10:55:00,71.12,71.38,71.12,71.36,71225.0,64.3791,64.6144,64.3791,64.5963,71225.0
2017-11-30 11:00:00,71.34,71.39,71.16,71.2,91531.0,64.5782,64.6235,64.4153,64.4515,91531.0
2017-11-30 11:05:00,71.19,71.27,71.15,71.2,59738.0,64.4424,64.5148,64.4062,64.4515,59738.0
2017-11-30 11:10:00,71.2,71.25,71.15,71.25,44821.0,64.4515,64.4967,64.4062,64.4967,44821.0
2017-11-30 11:15:00,71.25,71.51,71.25,71.35,46410.0,64.4967,64.7321,64.4967,64.5873,46410.0
2017-11-30 11:20:00,71.34,71.36,71.24,71.34,27986.0,64.5782,64.5963,64.4877,64.5782,27986.0
2017-11-30 11:25:00,71.34,71.34,71.15,71.18,34748.0,64.5782,64.5782,64.4062,64.4334,34748.0
2017-11-30 11:30:00,71.19,71.24,71.06,71.23,40030.0,64.4424,64.4877,64.3247,64.4786,40030.0
2017-11-30 11:35:00,71.22,71.23,71.12,71.18,33704.0,64.4696,64.4786,64.3791,64.4334,33704.0
2017-11-30 11:40:00,71.18,71.27,71.16,71.21,23106.0,64.4334,64.5148,64.4153,64.4605,23106.0
2017-11-30 11:45:00,71.21,71.21,71.08,71.17,24629.0,64.4605,64.4605,64.3428,64.4243,24629.0
2017-11-30 11:50:00,71.19,71.19,71.08,71.1,54886.0,64.4424,64.4424,64.3428,64.3609,54886.0
2017-11-30 11:55:00,71.11,71.11,70.97,71.04,23335.0,64.37,64.37,64.2433,64.3066,23335.0
2017-11-30 12:00:00,71.04,71.1,70.98,71.1,18755.0,64.3066,64.3609,64.2523,64.3609,18755.0
2017-11-30 12:05:00,71.1,71.22,71.08,71.22,26252.0,64.3609,64.4696,64.3428,64.4696,26252.0
2017-11-30 12:10:00,71.21,71.32,71.17,71.29,32840.0,64.4605,64.5601,64.4243,64.5329,32840.0
2017-11-30 12:15:00,71.29,71.32,71.25,71.28,36381.0,64.5329,64.5601,64.4967,64.5239,36381.0
2017-11-30 12:20:00,71.28,71.33,71.27,71.33,18355.0,64.5239,64.5691,64.5148,64.5691,18355.0
2017-11-30 12:25:00,71.33,71.44,71.33,71.42,22965.0,64.5691,64.6687,64.5691,64.6506,22965.0
2017-11-30 12:30:00,71.41,71.53,71.4,71.49,22274.0,64.6416,64.7502,64.6325,64.714,22274.0
2017-11-30 12:35:00,71.51,71.6,71.46,71.58,24810.0,64.7321,64.8136,64.6868,64.7955,24810.0
2017-11-30 12:40:00,71.58,71.58,71.52,71.53,19535.0,64.7955,64.7955,64.7411,64.7502,19535.0
2017-11-30 12:45:00,71.54,71.68,71.53,71.62,27898.0,64.7592,64.886,64.7502,64.8317,27898.0
2017-11-30 12:50:00,71.61,71.64,71.52,71.61,22875.0,64.8226,64.8498,64.7411,64.8226,22875.0
2017-11-30 12:55:00,71.61,71.69,71.59,71.67,15954.0,64.8226,64.895,64.8045,64.8769,15954.0
2017-11-30 13:00:00,71.66,71.8,71.66,71.73,20913.0,64.8679,64.9946,64.8679,64.9312,20913.0
2017-11-30 13:05:00,71.73,71.73,71.6,71.6,15589.0,64.9312,64.9312,64.8136,64.8136,15589.0
2017-11-30 13:10:00,71.6,71.65,71.56,71.65,54696.0,64.8136,64.8588,64.7773,64.8588,54696.0
2017-11-30 13:15:00,71.65,71.65,71.51,71.51,78349.0,64.8588,64.8588,64.7321,64.7321,78349.0
2017-11-30 13:20:00,71.51,71.52,71.39,71.43,35971.0,64.7321,64.7411,64.6235,64.6597,35971.0
2017-11-30 13:25:00,71.42,71.54,71.42,71.49,18290.0,64.6506,64.7592,64.6506,64.714,18290.0
2017-11-30 13:30:00,71.49,71.49,71.38,71.38,26583.0,64.714,64.714,64.6144,64.6144,26583.0
2017-11-30 13:35:00,71.38,71.38,71.26,71.26,19636.0,64.6144,64.6144,64.5058,64.5058,19636.0
2017-11-30 13:40:00,71.25,71.31,71.17,71.2,31679.0,64.4967,64.551,64.4243,64.4515,31679.0
2017-11-30 13:45:00,71.19,71.19,71.01,71.01,41193.0,64.4424,64.4424,64.2795,64.2795,41193.0
2017-11-30 13:50:00,71.0,71.03,70.88,71.03,51495.0,64.2704,64.2976,64.1618,64.2976,51495.0
2017-11-30 13:55:00,71.04,71.09,71.0,71.08,21825.0,64.3066,64.3519,64.2704,64.3428,21825.0
2017-11-30 14:00:00,71.09,71.16,71.06,71.09,40680.0,64.3519,64.4153,64.3247,64.3519,40680.0
2017-11-30 14:05:00,71.08,71.11,71.01,71.02,23606.0,64.3428,64.37,64.2795,64.2885,23606.0
2017-11-30 14:10:00,71.02,71.04,70.99,71.04,12968.0,64.2885,64.3066,64.2614,64.3066,12968.0
2017-11-30 14:15:00,71.03,71.09,71.01,71.05,58766.0,64.2976,64.3519,64.2795,64.3157,58766.0
2017-11-30 14:20:00,71.06,71.1,71.03,71.06,54392.0,64.3247,64.3609,64.2976,64.3247,54392.0
2017-11-30 14:25:00,71.07,71.17,71.07,71.16,27935.0,64.3338,64.4243,64.3338,64.4153,27935.0
2017-11-30 14:30:00,71.16,71.17,71.1,71.15,30090.0,64.4153,64.4243,64.3609,64.4062,30090.0
2017-11-30 14:35:00,71.15,71.15,71.07,71.11,53806.0,64.4062,64.4062,64.3338,64.37,53806.0
2017-11-30 14:40:00,71.11,71.18,71.1,71.16,33156.0,64.37,64.4334,64.3609,64.4153,33156.0
2017-11-30 14:45:00,71.16,71.22,71.14,71.19,24496.0,64.4153,64.4696,64.3972,64.4424,24496.0
2017-11-30 14:50:00,71.19,71.27,71.18,71.25,29223.0,64.4424,64.5148,64.4334,64.4967,29223.0
2017-11-30 14:55:00,71.25,71.3,71.2,71.26,37130.0,64.4967,64.542,64.4515,64.5058,37130.0
2017-11-30 15:00:00,71.25,71.26,71.11,71.14,52234.0,64.4967,64.5058,64.37,64.3972,52234.0
2017-11-30 15:05:00,71.13,71.14,71.05,71.05,44498.0,64.3881,64.3972,64.3157,64.3157,44498.0
2017-11-30 15:10:00,71.06,71.2,71.05,71.19,35450.0,64.3247,64.4515,64.3157,64.4424,35450.0
2017-11-30 15:15:00,71.2,71.24,71.1,71.11,35788.0,64.4515,64.4877,64.3609,64.37,35788.0
2017-11-30 15:20:00,71.11,71.31,71.1,71.3,88542.0,64.37,64.551,64.3609,64.542,88542.0
2017-11-30 15:25:00,71.3,71.45,71.29,71.43,96632.0,64.542,64.6778,64.5329,64.6597,96632.0
2017-11-30 15:30:00,71.43,71.44,71.21,71.23,76468.0,64.6597,64.6687,64.4605,64.4786,76468.0
2017-11-30 15:35:00,71.23,71.33,71.23,71.29,73224.0,64.4786,64.5691,64.4786,64.5329,73224.0
2017-11-30 15:40:00,71.29,71.34,71.28,71.31,68263.0,64.5329,64.5782,64.5239,64.551,68263.0
2017-11-30 15:45:00,71.31,71.55,71.3,71.51,123860.0,64.551,64.7683,64.542,64.7321,123860.0
2017-11-30 15:50:00,71.51,71.58,71.39,71.45,128540.0,64.7321,64.7955,64.6235,64.6778,128540.0
2017-11-30 15:55:00,71.46,71.51,71.38,71.45,267194.0,64.6868,64.7321,64.6144,64.6778,267194.0
2017-12-01 09:30:00,71.35,72.0,71.31,71.96,67219.0,64.5873,65.1756,64.551,65.1394,67219.0
2017-12-01 09:35:00,71.98,72.1,71.64,71.79,30966.0,65.1575,65.2662,64.8498,64.9855,30966.0
2017-12-01 09:40:00,71.8,71.84,71.59,71.79,39431.0,64.9946,65.0308,64.8045,64.9855,39431.0
2017-12-01 09:45:00,71.77,71.93,71.77,71.88,29713.0,64.9674,65.1123,64.9674,65.067,29713.0
2017-12-01 09:50:00,71.89,72.05,71.88,72.02,36448.0,65.0761,65.2209,65.067,65.1937,36448.0
2017-12-01 09:55:00,72.02,72.04,71.87,71.91,24463.0,65.1937,65.2119,65.058,65.0942,24463.0
2017-12-01 10:00:00,71.9,72.05,71.84,71.97,25367.0,65.0851,65.2209,65.0308,65.1485,25367.0
2017-12-01 10:05:00,71.99,72.04,71.75,71.82,27437.0,65.1666,65.2119,64.9493,65.0127,27437.0
2017-12-01 10:10:00,71.84,71.93,71.83,71.93,15890.0,65.0308,65.1123,65.0218,65.1123,15890.0
2017-12-01 10:15:00,71.92,72.01,71.91,72.0,37679.0,65.1032,65.1847,65.0942,65.1756,37679.0
2017-12-01 10:20:00,71.98,72.0,71.83,71.84,46900.0,65.1575,65.1756,65.0218,65.0308,46900.0
2017-12-01 10:25:00,71.84,71.96,71.82,71.91,25350.0,65.0308,65.1394,65.0127,65.0942,25350.0
2017-12-01 10:30:00,71.93,71.98,71.87,71.87,38993.0,65.1123,65.1575,65.058,65.058,38993.0
2017-12-01 10:35:00,71.88,71.89,71.8,71.81,21608.0,65.067,65.0761,64.9946,65.0037,21608.0
2017-12-01 10:40:00,71.82,71.95,71.8,71.95,20621.0,65.0127,65.1304,64.9946,65.1304,20621.0
2017-12-01 10:45:00,71.94,71.97,71.91,71.97,14586.0,65.1213,65.1485,65.0942,65.1485,14586.0
2017-12-01 10:50:00,71.96,71.96,71.9,71.92,19841.0,65.1394,65.1394,65.0851,65.1032,19841.0
2017-12-01 10:55:00,71.91,71.95,71.85,71.95,38348.0,65.0942,65.1304,65.0399,65.1304,38348.0
2017-12-01 11:00:00,71.95,71.99,71.91,71.96,52286.0,65.1304,65.1666,65.0942,65.1394,52286.0
2017-12-01 11:05:00,71.95,71.97,71.68,71.76,92772.0,65.1304,65.1485,64.886,64.9584,92772.0
2017-12-01 11:10:00,71.77,71.84,71.2,71.51,156800.0,64.9674,65.0308,64.4515,64.7321,156800.0
2017-12-01 11:15:00,71.52,71.87,71.42,71.81,107909.0,64.7411,65.058,64.6506,65.0037,107909.0
2017-12-01 11:20:00,71.81,71.87,71.6,71.63,31584.0,65.0037,65.058,64.8136,64.8407,31584.0
2017-12-01 11:25:00,71.65,71.75,71.42,71.53,64875.0,64.8588,64.9493,64.6506,64.7502,64875.0
2017-12-01 11:30:00,71.53,71.85,71.45,71.74,98881.0,64.7502,65.0399,64.6778,64.9403,98881.0
2017-12-01 11:35:00,71.72,72.04,71.71,71.9,33015.0,64.9222,65.2119,64.9131,65.0851,33015.0
2017-12-01 11:40:00,71.94,72.02,71.81,71.88,25846.0,65.1213,65.1937,65.0037,65.067,25846.0
2017-12-01 11:45:00,71.87,71.92,71.74,71.8,35193.0,65.058,65.1032,64.9403,64.9946,35193.0
2017-12-01 11:50:00,71.75,71.9,71.56,71.87,66388.0,64.9493,65.0851,64.7773,65.058,66388.0
2017-12-01 11:55:00,71.82,72.07,71.76,72.02,39462.0,65.0127,65.239,64.9584,65.1937,39462.0
2017-12-01 12:00:00,71.99,71.99,71.78,71.91,12891.0,65.1666,65.1666,64.9765,65.0942,12891.0
2017-12-01 12:05:00,71.87,72.09,71.84,72.0,50641.0,65.058,65.2571,65.0308,65.1756,50641.0
2017-12-01 12:10:00,71.95,71.95,71.78,71.83,12218.0,65.1304,65.1304,64.9765,65.0218,12218.0
2017-12-01 12:15:00,71.81,71.98,71.79,71.8,65081.0,65.0037,65.1575,64.9855,64.9946,65081.0
2017-12-01 12:20:00,71.81,71.93,71.8,71.92,18437.0,65.0037,65.1123,64.9946,65.1032,18437.0
2017-12-01 12:25:00,71.92,71.93,71.8,71.81,24259.0,65.1032,65.1123,64.9946,65.0037,24259.0
2017-12-01 12:30:00,71.81,71.87,71.72,71.72,110332.0,65.0037,65.058,64.9222,64.9222,110332.0
2017-12-01 12:35:00,71.73,71.82,71.73,71.78,15991.0,64.9312,65.0127,64.9312,64.9765,15991.0
2017-12-01 12:40:00,71.76,71.86,71.75,71.84,15632.0,64.9584,65.0489,64.9493,65.0308,15632.0
2017-12-01 12:45:00,71.84,71.94,71.79,71.9,28119.0,65.0308,65.1213,64.9855,65.0851,28119.0
2017-12-01 12:50:00,71.92,72.04,71.91,71.97,117967.0,65.1032,65.2119,65.0942,65.1485,117967.0
2017-12-01 12:55:00,71.97,72.09,71.94,72.09,23850.0,65.1485,65.2571,65.1213,65.2571,23850.0
2017-12-01 13:00:00,72.06,72.08,72.02,72.05,14561.0,65.23,65.2481,65.1937,65.2209,14561.0
2017-12-01 13:05:00,72.05,72.14,72.05,72.06,20240.0,65.2209,65.3024,65.2209,65.23,20240.0
2017-12-01 13:10:00,72.08,72.25,72.08,72.18,24753.0,65.2481,65.4019,65.2481,65.3386,24753.0
2017-12-01 13:15:00,72.18,72.2,72.0,72.05,33196.0,65.3386,65.3567,65.1756,65.2209,33196.0
2017-12-01 13:20:00,72.05,72.05,71.99,72.03,48238.0,65.2209,65.2209,65.1666,65.2028,48238.0
2017-12-01 13:25:00,72.03,72.09,72.01,72.05,22883.0,65.2028,65.2571,65.1847,65.2209,22883.0
2017-12-01 13:30:00,72.05,72.16,72.0,72.13,92957.0,65.2209,65.3205,65.1756,65.2933,92957.0
2017-12-01 13:35:00,72.14,72.17,72.09,72.17,13614.0,65.3024,65.3295,65.2571,65.3295,13614.0
2017-12-01 13:40:00,72.16,72.2,72.01,72.03,39683.0,65.3205,65.3567,65.1847,65.2028,39683.0
2017-12-01 13:45:00,72.03,72.05,71.99,72.0,58761.0,65.2028,65.2209,65.1666,65.1756,58761.0
2017-12-01 13:50:00,71.99,72.01,71.95,71.95,28670.0,65.1666,65.1847,65.1304,65.1304,28670.0
2017-12-01 13:55:00,71.96,72.05,71.95,72.0,28744.0,65.1394,65.2209,65.1304,65.1756,28744.0
2017-12-01 14:00:00,72.0,72.05,71.98,72.01,27606.0,65.1756,65.2209,65.1575,65.1847,27606.0
2017-12-01 14:05:00,72.01,72.01,71.97,71.99,58015.0,65.1847,65.1847,65.1485,65.1666,58015.0
2017-12-01 14:10:00,71.99,72.06,71.98,72.04,31279.0,65.1666,65.23,65.1575,65.2119,31279.0
2017-12-01 14:15:00,72.02,72.03,71.99,72.0,76740.0,65.1937,65.2028,65.1666,65.1756,76740.0
2017-12-01 14:20:00,72.0,72.02,71.95,71.97,234781.0,65.1756,65.1937,65.1304,65.1485,234781.0
2017-12-01 14:25:00,71.97,72.02,71.9,71.96,80874.0,65.1485,65.1937,65.0851,65.1394,80874.0
2017-12-01 14:30:00,71.94,72.01,71.91,71.93,24333.0,65.1213,65.1847,65.0942,65.1123,24333.0
2017-12-01 14:35:00,71.93,72.02,71.91,71.99,107491.0,65.1123,65.1937,65.0942,65.1666,107491.0
2017-12-01 14:40:00,71.97,72.0,71.85,71.86,177927.0,65.1485,65.1756,65.0399,65.0489,177927.0
2017-12-01 14:45:00,71.86,71.92,71.76,71.9,49575.0,65.0489,65.1032,64.9584,65.0851,49575.0
2017-12-01 14:50:00,71.9,71.91,71.84,71.88,234325.0,65.0851,65.0942,65.0308,65.067,234325.0
2017-12-01 14:55:00,71.87,71.9,71.82,71.89,38074.0,65.058,65.0851,65.0127,65.0761,38074.0
2017-12-01 15:00:00,71.88,71.96,71.8,71.89,36825.0,65.067,65.1394,64.9946,65.0761,36825.0
2017-12-01 15:05:00,71.87,71.91,71.84,71.87,32492.0,65.058,65.0942,65.0308,65.058,32492.0
2017-12-01 15:10:00,71.88,71.94,71.87,71.92,58095.0,65.067,65.1213,65.058,65.1032,58095.0
2017-12-01 15:15:00,71.92,71.98,71.89,71.89,28324.0,65.1032,65.1575,65.0761,65.0761,28324.0
2017-12-01 15:20:00,71.91,72.0,71.9,71.97,33071.0,65.0942,65.1756,65.0851,65.1485,33071.0
2017-12-01 15:25:00,71.96,72.08,71.95,72.06,42748.0,65.1394,65.2481,65.1304,65.23,42748.0
2017-12-01 15:30:00,72.06,72.33,72.06,72.31,79997.0,65.23,65.4744,65.23,65.4563,79997.0
2017-12-01 15:35:00,72.33,72.34,72.28,72.29,69233.0,65.4744,65.4834,65.4291,65.4382,69233.0
2017-12-01 15:40:00,72.28,72.36,72.18,72.18,75585.0,65.4291,65.5015,65.3386,65.3386,75585.0
2017-12-01 15:45:00,72.18,72.2,72.07,72.11,91254.0,65.3386,65.3567,65.239,65.2752,91254.0
2017-12-01 15:50:00,72.11,72.16,72.08,72.09,110468.0,65.2752,65.3205,65.2481,65.2571,110468.0
2017-12-01 15:55:00,72.09,72.14,72.04,72.06,181572.0,65.2571,65.3024,65.2119,65.23,181572.0
2017-12-04 09:30:00,72.84,72.99,72.72,72.78,64198.0,65.936,66.0718,65.8274,65.8817,64198.0
2017-12-04 09:35:00,72.88,72.95,72.52,72.52,20665.0,65.9722,66.0356,65.6464,65.6464,20665.0
2017-12-04 09:40:00,72.54,72.58,72.3,72.31,15891.0,65.6645,65.7007,65.4472,65.4563,15891.0
2017-12-04 09:45:00,72.31,72.34,71.97,72.0,43569.0,65.4563,65.4834,65.1485,65.1756,43569.0
2017-12-04 09:50:00,71.97,72.24,71.94,72.22,36539.0,65.1485,65.3929,65.1213,65.3748,36539.0
2017-12-04 09:55:00,72.21,72.25,72.16,72.21,23225.0,65.3657,65.4019,65.3205,65.3657,23225.0
2017-12-04 10:00:00,72.18,72.19,71.85,72.03,62695.0,65.3386,65.3476,65.0399,65.2028,62695.0
2017-12-04 10:05:00,72.05,72.16,71.97,72.09,36956.0,65.2209,65.3205,65.1485,65.2571,36956.0
2017-12-04 10:10:00,72.09,72.18,72.01,72.03,21428.0,65.2571,65.3386,65.1847,65.2028,21428.0
2017-12-04 10:15:00,72.01,72.03,71.92,72.0,19338.0,65.1847,65.2028,65.1032,65.1756,19338.0
2017-12-04 10:20:00,71.96,71.97,71.92,71.95,16491.0,65.1394,65.1485,65.1032,65.1304,16491.0
2017-12-04 10:25:00,71.95,72.23,71.95,72.1,39665.0,65.1304,65.3838,65.1304,65.2662,39665.0
2017-12-04 10:30:00,72.1,72.24,72.1,72.18,20508.0,65.2662,65.3929,65.2662,65.3386,20508.0
2017-12-04 10:35:00,72.18,72.2,71.98,72.03,26453.0,65.3386,65.3567,65.1575,65.2028,26453.0
2017-12-04 10:40:00,72.02,72.06,71.8,71.8,21406.0,65.1937,65.23,64.9946,64.9946,21406.0
2017-12-04 10:45:00,71.8,71.89,71.73,71.85,28041.0,64.9946,65.0761,64.9312,65.0399,28041.0
2017-12-04 10:50:00,71.87,71.92,71.75,71.8,18645.0,65.058,65.1032,64.9493,64.9946,18645.0
2017-12-04 10:55:00,71.78,71.94,71.77,71.92,23657.0,64.9765,65.1213,64.9674,65.1032,23657.0
2017-12-04 11:00:00,71.92,72.04,71.91,72.02,19930.0,65.1032,65.2119,65.0942,65.1937,19930.0
2017-12-04 11:05:00,72.01,72.12,71.98,71.98,19102.0,65.1847,65.2843,65.1575,65.1575,19102.0
2017-12-04 11:10:00,71.98,72.05,71.97,72.03,14834.0,65.1575,65.2209,65.1485,65.2028,14834.0
2017-12-04 11:15:00,72.01,72.16,72.01,72.16,21358.0,65.1847,65.3205,65.1847,65.3205,21358.0
2017-12-04 11:20:00,72.18,72.36,72.18,72.32,30989.0,65.3386,65.5015,65.3386,65.4653,30989.0
2017-12-04 11:25:00,72.32,72.32,72.0,72.06,19398.0,65.4653,65.4653,65.1756,65.23,19398.0
2017-12-04 11:30:00,72.1,72.14,72.02,72.06,26881.0,65.2662,65.3024,65.1937,65.23,26881.0
2017-12-04 11:35:00,72.06,72.18,72.06,72.18,20505.0,65.23,65.3386,65.23,65.3386,20505.0
2017-12-04 11:40:00,72.18,72.19,72.08,72.09,48785.0,65.3386,65.3476,65.2481,65.2571,48785.0
2017-12-04 11:45:00,72.1,72.12,72.01,72.02,17218.0,65.2662,65.2843,65.1847,65.1937,17218.0
2017-12-04 11:50:00,72.03,72.09,72.0,72.03,13713.0,65.2028,65.2571,65.1756,65.2028,13713.0
2017-12-04 11:55:00,72.01,72.1,71.99,72.0,76271.0,65.1847,65.2662,65.1666,65.1756,76271.0
2017-12-04 12:00:00,72.01,72.04,71.85,71.85,19628.0,65.1847,65.2119,65.0399,65.0399,19628.0
2017-12-04 12:05:00,71.85,71.94,71.72,71.72,15415.0,65.0399,65.1213,64.9222,64.9222,15415.0
2017-12-04 12:10:00,71.72,71.73,71.54,71.67,31888.0,64.9222,64.9312,64.7592,64.8769,31888.0
2017-12-04 12:15:00,71.7,71.75,71.66,71.66,18450.0,64.9041,64.9493,64.8679,64.8679,18450.0
2017-12-04 12:20:00,71.7,71.74,71.66,71.7,16478.0,64.9041,64.9403,64.8679,64.9041,16478.0
2017-12-04 12:25:00,71.7,71.72,71.66,71.7,18518.0,64.9041,64.9222,64.8679,64.9041,18518.0
2017-12-04 12:30:00,71.7,71.72,71.63,71.71,14447.0,64.9041,64.9222,64.8407,64.9131,14447.0
2017-12-04 12:35:00,71.71,71.75,71.64,71.74,19858.0,64.9131,64.9493,64.8498,64.9403,19858.0
2017-12-04 12:40:00,71.75,71.76,71.71,71.76,16125.0,64.9493,64.9584,64.9131,64.9584,16125.0
2017-12-04 12:45:00,71.77,71.83,71.76,71.81,20775.0,64.9674,65.0218,64.9584,65.0037,20775.0
2017-12-04 12:50:00,71.82,71.84,71.8,71.83,14937.0,65.0127,65.0308,64.9946,65.0218,14937.0
2017-12-04 12:55:00,71.82,71.85,71.8,71.82,12203.0,65.0127,65.0399,64.9946,65.0127,12203.0
2017-12-04 13:00:00,71.83,71.93,71.83,71.86,16629.0,65.0218,65.1123,65.0218,65.0489,16629.0
2017-12-04 13:05:00,71.85,71.91,71.81,71.83,17764.0,65.0399,65.0942,65.0037,65.0218,17764.0
2017-12-04 13:10:00,71.82,71.84,71.81,71.81,8991.0,65.0127,65.0308,65.0037,65.0037,8991.0
2017-12-04 13:15:00,71.82,71.86,71.78,71.81,18178.0,65.0127,65.0489,64.9765,65.0037,18178.0
2017-12-04 13:20:00,71.81,71.87,71.8,71.83,13556.0,65.0037,65.058,64.9946,65.0218,13556.0
2017-12-04 13:25:00,71.83,71.89,71.81,71.83,19516.0,65.0218,65.0761,65.0037,65.0218,19516.0
2017-12-04 13:30:00,71.82,71.86,71.82,71.83,14188.0,65.0127,65.0489,65.0127,65.0218,14188.0
2017-12-04 13:35:00,71.84,71.89,71.84,71.87,12744.0,65.0308,65.0761,65.0308,65.058,12744.0
2017-12-04 13:40:00,71.88,71.92,71.84,71.92,44822.0,65.067,65.1032,65.0308,65.1032,44822.0
2017-12-04 13:45:00,71.91,71.91,71.88,71.89,20633.0,65.0942,65.0942,65.067,65.0761,20633.0
2017-12-04 13:50:00,71.87,71.88,71.8,71.88,20375.0,65.058,65.067,64.9946,65.067,20375.0
2017-12-04 13:55:00,71.87,71.94,71.86,71.94,17924.0,65.058,65.1213,65.0489,65.1213,17924.0
2017-12-04 14:00:00,71.93,71.96,71.88,71.96,18377.0,65.1123,65.1394,65.067,65.1394,18377.0
2017-12-04 14:05:00,71.96,71.96,71.83,71.87,21434.0,65.1394,65.1394,65.0218,65.058,21434.0
2017-12-04 14:10:00,71.88,71.89,71.78,71.8,24304.0,65.067,65.0761,64.9765,64.9946,24304.0
2017-12-04 14:15:00,71.8,71.85,71.75,71.82,33547.0,64.9946,65.0399,64.9493,65.0127,33547.0
2017-12-04 14:20:00,71.82,71.85,71.77,71.8,27386.0,65.0127,65.0399,64.9674,64.9946,27386.0
2017-12-04 14:25:00,71.8,71.8,71.66,71.71,33009.0,64.9946,64.9946,64.8679,64.9131,33009.0
2017-12-04 14:30:00,71.72,71.78,71.56,71.61,60226.0,64.9222,64.9765,64.7773,64.8226,60226.0
2017-12-04 14:35:00,71.64,71.84,71.63,71.84,34718.0,64.8498,65.0308,64.8407,65.0308,34718.0
2017-12-04 14:40:00,71.84,71.86,71.75,71.81,37705.0,65.0308,65.0489,64.9493,65.0037,37705.0
2017-12-04 14:45:00,71.81,71.84,71.73,71.81,31812.0,65.0037,65.0308,64.9312,65.0037,31812.0
2017-12-04 14:50:00,71.81,71.88,71.78,71.85,33918.0,65.0037,65.067,64.9765,65.0399,33918.0
2017-12-04 14:55:00,71.85,71.88,71.81,71.86,27872.0,65.0399,65.067,65.0037,65.0489,27872.0
2017-12-04 15:00:00,71.87,71.87,71.83,71.85,20384.0,65.058,65.058,65.0218,65.0399,20384.0
2017-12-04 15:05:00,71.85,72.0,71.85,71.97,41163.0,65.0399,65.1756,65.0399,65.1485,41163.0
2017-12-04 15:10:00,71.96,71.97,71.89,71.95,44091.0,65.1394,65.1485,65.0761,65.1304,44091.0
2017-12-04 15:15:00,71.94,71.99,71.91,71.94,26738.0,65.1213,65.1666,65.0942,65.1213,26738.0
2017-12-04 15:20:00,71.94,72.05,71.94,72.05,20002.0,65.1213,65.2209,65.1213,65.2209,20002.0
2017-12-04 15:25:00,72.04,72.04,71.96,71.98,21757.0,65.2119,65.2119,65.1394,65.1575,21757.0
2017-12-04 15:30:00,71.97,71.98,71.87,71.9,44923.0,65.1485,65.1575,65.058,65.0851,44923.0
2017-12-04 15:35:00,71.9,71.96,71.86,71.94,59647.0,65.0851,65.1394,65.0489,65.1213,59647.0
2017-12-04 15:40:00,71.93,71.97,71.9,71.94,64209.0,65.1123,65.1485,65.0851,65.1213,64209.0
2017-12-04 15:45:00,71.94,71.95,71.86,71.92,64410.0,65.1213,65.1304,65.0489,65.1032,64410.0
2017-12-04 15:50:00,71.92,71.95,71.88,71.9,73592.0,65.1032,65.1304,65.067,65.0851,73592.0
2017-12-04 15:55:00,71.9,71.95,71.83,71.84,126252.0,65.0851,65.1304,65.0218,65.0308,126252.0
2017-12-05 09:30:00,71.75,72.32,71.75,72.32,84862.0,64.9493,65.4653,64.9493,65.4653,84862.0
2017-12-05 09:35:00,72.32,72.32,71.8,72.05,35868.0,65.4653,65.4653,64.9946,65.2209,35868.0
2017-12-05 09:40:00,72.0,72.07,71.95,71.95,26651.0,65.1756,65.239,65.1304,65.1304,26651.0
2017-12-05 09:45:00,71.94,71.94,71.81,71.86,24727.0,65.1213,65.1213,65.0037,65.0489,24727.0
2017-12-05 09:50:00,71.87,71.9,71.81,71.87,21383.0,65.058,65.0851,65.0037,65.058,21383.0
2017-12-05 09:55:00,71.86,71.94,71.77,71.84,51934.0,65.0489,65.1213,64.9674,65.0308,51934.0
2017-12-05 10:00:00,71.84,71.9,71.8,71.86,31023.0,65.0308,65.0851,64.9946,65.0489,31023.0
2017-12-05 10:05:00,71.85,71.85,71.76,71.82,35822.0,65.0399,65.0399,64.9584,65.0127,35822.0
2017-12-05 10:10:00,71.81,71.89,71.8,71.83,39352.0,65.0037,65.0761,64.9946,65.0218,39352.0
2017-12-05 10:15:00,71.82,71.82,71.61,71.65,41938.0,65.0127,65.0127,64.8226,64.8588,41938.0
2017-12-05 10:20:00,71.66,71.67,71.61,71.63,16604.0,64.8679,64.8769,64.8226,64.8407,16604.0
2017-12-05 10:25:00,71.63,71.63,71.48,71.61,37850.0,64.8407,64.8407,64.7049,64.8226,37850.0
2017-12-05 10:30:00,71.62,71.62,71.37,71.38,23583.0,64.8317,64.8317,64.6054,64.6144,23583.0
2017-12-05 10:35:00,71.38,71.47,71.38,71.45,27576.0,64.6144,64.6959,64.6144,64.6778,27576.0
2017-12-05 10:40:00,71.47,71.56,71.44,71.56,33604.0,64.6959,64.7773,64.6687,64.7773,33604.0
2017-12-05 10:45:00,71.56,71.63,71.54,71.58,20833.0,64.7773,64.8407,64.7592,64.7955,20833.0
2017-12-05 10:50:00,71.59,71.62,71.5,71.54,25367.0,64.8045,64.8317,64.723,64.7592,25367.0
2017-12-05 10:55:00,71.54,71.73,71.54,71.71,15304.0,64.7592,64.9312,64.7592,64.9131,15304.0
2017-12-05 11:00:00,71.7,71.73,71.58,71.59,31667.0,64.9041,64.9312,64.7955,64.8045,31667.0
2017-12-05 11:05:00,71.57,71.65,71.57,71.59,19733.0,64.7864,64.8588,64.7864,64.8045,19733.0
2017-12-05 11:10:00,71.61,71.62,71.43,71.43,18989.0,64.8226,64.8317,64.6597,64.6597,18989.0
2017-12-05 11:15:00,71.43,71.47,71.39,71.39,20488.0,64.6597,64.6959,64.6235,64.6235,20488.0
2017-12-05 11:20:00,71.39,71.39,71.29,71.35,20646.0,64.6235,64.6235,64.5329,64.5873,20646.0
2017-12-05 11:25:00,71.34,71.45,71.34,71.43,21591.0,64.5782,64.6778,64.5782,64.6597,21591.0
2017-12-05 11:30:00,71.44,71.44,71.32,71.32,11626.0,64.6687,64.6687,64.5601,64.5601,11626.0
2017-12-05 11:35:00,71.31,71.42,71.31,71.38,17452.0,64.551,64.6506,64.551,64.6144,17452.0
2017-12-05 11:40:00,71.38,71.41,71.34,71.39,13333.0,64.6144,64.6416,64.5782,64.6235,13333.0
2017-12-05 11:45:00,71.39,71.39,71.26,71.27,33256.0,64.6235,64.6235,64.5058,64.5148,33256.0
2017-12-05 11:50:00,71.26,71.27,71.06,71.06,51995.0,64.5058,64.5148,64.3247,64.3247,51995.0
2017-12-05 11:55:00,71.07,71.07,70.9,70.94,40014.0,64.3338,64.3338,64.1799,64.2161,40014.0
2017-12-05 12:00:00,70.95,70.95,70.79,70.86,45673.0,64.2252,64.2252,64.0803,64.1437,45673.0
2017-12-05 12:05:00,70.84,70.89,70.83,70.86,24188.0,64.1256,64.1709,64.1165,64.1437,24188.0
2017-12-05 12:10:00,70.86,70.91,70.77,70.78,35804.0,64.1437,64.189,64.0622,64.0713,35804.0
2017-12-05 12:15:00,70.79,70.8,70.71,70.78,29273.0,64.0803,64.0894,64.0079,64.0713,29273.0
2017-12-05 12:20:00,70.77,70.77,70.71,70.73,22355.0,64.0622,64.0622,64.0079,64.026,22355.0
2017-12-05 12:25:00,70.73,70.79,70.72,70.73,22942.0,64.026,64.0803,64.017,64.026,22942.0
2017-12-05 12:30:00,70.73,70.76,70.67,70.7,24689.0,64.026,64.0532,63.9717,63.9989,24689.0
2017-12-05 12:35:00,70.71,70.73,70.6,70.62,32892.0,64.0079,64.026,63.9083,63.9264,32892.0
2017-12-05 12:40:00,70.62,70.62,70.52,70.54,31029.0,63.9264,63.9264,63.8359,63.854,31029.0
2017-12-05 12:45:00,70.53,70.57,70.49,70.51,29627.0,63.845,63.8812,63.8088,63.8269,29627.0
2017-12-05 12:50:00,70.51,70.51,70.31,70.33,50006.0,63.8269,63.8269,63.6458,63.6639,50006.0
2017-12-05 12:55:00,70.33,70.42,70.32,70.36,46709.0,63.6639,63.7454,63.6549,63.6911,46709.0
2017-12-05 13:00:00,70.37,70.44,70.36,70.41,43791.0,63.7001,63.7635,63.6911,63.7363,43791.0
2017-12-05 13:05:00,70.4,70.48,70.4,70.47,27945.0,63.7273,63.7997,63.7273,63.7907,27945.0
2017-12-05 13:10:00,70.46,70.48,70.39,70.39,21340.0,63.7816,63.7997,63.7182,63.7182,21340.0
2017-12-05 13:15:00,70.38,70.4,70.31,70.38,18740.0,63.7092,63.7273,63.6458,63.7092,18740.0
2017-12-05 13:20:00,70.39,70.49,70.38,70.46,22987.0,63.7182,63.8088,63.7092,63.7816,22987.0
2017-12-05 13:25:00,70.47,70.5,70.43,70.44,20287.0,63.7907,63.8178,63.7545,63.7635,20287.0
2017-12-05 13:30:00,70.45,70.49,70.42,70.45,35529.0,63.7726,63.8088,63.7454,63.7726,35529.0
2017-12-05 13:35:00,70.45,70.51,70.43,70.48,33274.0,63.7726,63.8269,63.7545,63.7997,33274.0
2017-12-05 13:40:00,70.49,70.49,70.36,70.39,32077.0,63.8088,63.8088,63.6911,63.7182,32077.0
2017-12-05 13:45:00,70.39,70.41,70.35,70.41,19670.0,63.7182,63.7363,63.682,63.7363,19670.0
2017-12-05 13:50:00,70.41,70.48,70.4,70.46,16589.0,63.7363,63.7997,63.7273,63.7816,16589.0
2017-12-05 13:55:00,70.45,70.47,70.43,70.45,25035.0,63.7726,63.7907,63.7545,63.7726,25035.0
2017-12-05 14:00:00,70.45,70.66,70.43,70.65,24365.0,63.7726,63.9627,63.7545,63.9536,24365.0
2017-12-05 14:05:00,70.65,70.75,70.65,70.75,17448.0,63.9536,64.0441,63.9536,64.0441,17448.0
2017-12-05 14:10:00,70.75,70.75,70.67,70.67,14141.0,64.0441,64.0441,63.9717,63.9717,14141.0
2017-12-05 14:15:00,70.66,70.7,70.62,70.62,20206.0,63.9627,63.9989,63.9264,63.9264,20206.0
2017-12-05 14:20:00,70.63,70.68,70.58,70.67,23308.0,63.9355,63.9808,63.8902,63.9717,23308.0
2017-12-05 14:25:00,70.68,70.69,70.58,70.6,35568.0,63.9808,63.9898,63.8902,63.9083,35568.0
2017-12-05 14:30:00,70.58,70.61,70.54,70.55,40679.0,63.8902,63.9174,63.854,63.8631,40679.0
2017-12-05 14:35:00,70.54,70.66,70.5,70.53,32727.0,63.854,63.9627,63.8178,63.845,32727.0
2017-12-05 14:40:00,70.53,70.62,70.51,70.53,42628.0,63.845,63.9264,63.8269,63.845,42628.0
2017-12-05 14:45:00,70.54,70.61,70.53,70.59,39177.0,63.854,63.9174,63.845,63.8993,39177.0
2017-12-05 14:50:00,70.59,70.72,70.58,70.72,52652.0,63.8993,64.017,63.8902,64.017,52652.0
2017-12-05 14:55:00,70.71,70.73,70.61,70.72,35059.0,64.0079,64.026,63.9174,64.017,35059.0
2017-12-05 15:00:00,70.72,70.79,70.68,70.69,24021.0,64.017,64.0803,63.9808,63.9898,24021.0
2017-12-05 15:05:00,70.69,70.84,70.66,70.81,48393.0,63.9898,64.1256,63.9627,64.0984,48393.0
2017-12-05 15:10:00,70.8,70.95,70.8,70.92,46570.0,64.0894,64.2252,64.0894,64.198,46570.0
2017-12-05 15:15:00,70.92,70.98,70.87,70.98,30927.0,64.198,64.2523,64.1527,64.2523,30927.0
2017-12-05 15:20:00,70.98,71.07,70.94,71.05,41139.0,64.2523,64.3338,64.2161,64.3157,41139.0
2017-12-05 15:25:00,71.06,71.14,71.06,71.09,33813.0,64.3247,64.3972,64.3247,64.3519,33813.0
2017-12-05 15:30:00,71.09,71.1,70.97,70.97,62378.0,64.3519,64.3609,64.2433,64.2433,62378.0
2017-12-05 15:35:00,70.97,70.98,70.84,70.89,40856.0,64.2433,64.2523,64.1256,64.1709,40856.0
2017-12-05 15:40:00,70.89,70.95,70.89,70.9,40031.0,64.1709,64.2252,64.1709,64.1799,40031.0
2017-12-05 15:45:00,70.9,70.93,70.84,70.87,55784.0,64.1799,64.2071,64.1256,64.1527,55784.0
2017-12-05 15:50:00,70.87,70.92,70.86,70.91,58107.0,64.1527,64.198,64.1437,64.189,58107.0
2017-12-05 15:55:00,70.91,70.97,70.9,70.94,109594.0,64.189,64.2433,64.1799,64.2161,109594.0
2017-12-06 09:30:00,71.03,71.17,70.4,70.4,49272.0,64.2976,64.4243,63.7273,63.7273,49272.0
2017-12-06 09:35:00,70.45,70.71,70.35,70.5,52632.0,63.7726,64.0079,63.682,63.8178,52632.0
2017-12-06 09:40:00,70.49,70.57,70.32,70.57,13143.0,63.8088,63.8812,63.6549,63.8812,13143.0
2017-12-06 09:45:00,70.53,70.56,70.32,70.35,28160.0,63.845,63.8721,63.6549,63.682,28160.0
2017-12-06 09:50:00,70.38,70.39,70.27,70.37,60663.0,63.7092,63.7182,63.6096,63.7001,60663.0
2017-12-06 09:55:00,70.39,70.51,70.37,70.45,34080.0,63.7182,63.8269,63.7001,63.7726,34080.0
2017-12-06 10:00:00,70.47,70.5,70.43,70.43,14244.0,63.7907,63.8178,63.7545,63.7545,14244.0
2017-12-06 10:05:00,70.44,70.45,70.11,70.33,46866.0,63.7635,63.7726,63.4648,63.6639,46866.0
2017-12-06 10:10:00,70.34,70.48,70.29,70.36,41501.0,63.673,63.7997,63.6277,63.6911,41501.0
2017-12-06 10:15:00,70.36,70.4,70.33,70.35,39478.0,63.6911,63.7273,63.6639,63.682,39478.0
2017-12-06 10:20:00,70.36,70.5,70.35,70.47,28318.0,63.6911,63.8178,63.682,63.7907,28318.0
2017-12-06 10:25:00,70.47,70.5,70.43,70.44,8848.0,63.7907,63.8178,63.7545,63.7635,8848.0
2017-12-06 10:30:00,70.44,70.5,70.44,70.46,23570.0,63.7635,63.8178,63.7635,63.7816,23570.0
2017-12-06 10:35:00,70.49,70.5,70.38,70.4,11316.0,63.8088,63.8178,63.7092,63.7273,11316.0
2017-12-06 10:40:00,70.41,70.54,70.41,70.52,17863.0,63.7363,63.854,63.7363,63.8359,17863.0
2017-12-06 10:45:00,70.52,70.57,70.47,70.53,13600.0,63.8359,63.8812,63.7907,63.845,13600.0
2017-12-06 10:50:00,70.53,70.53,70.46,70.5,13253.0,63.845,63.845,63.7816,63.8178,13253.0
2017-12-06 10:55:00,70.52,70.56,70.49,70.52,12378.0,63.8359,63.8721,63.8088,63.8359,12378.0
2017-12-06 11:00:00,70.51,70.59,70.5,70.57,16366.0,63.8269,63.8993,63.8178,63.8812,16366.0
2017-12-06 11:05:00,70.58,70.64,70.54,70.61,12008.0,63.8902,63.9445,63.854,63.9174,12008.0
2017-12-06 11:10:00,70.63,70.8,70.61,70.79,18225.0,63.9355,64.0894,63.9174,64.0803,18225.0
2017-12-06 11:15:00,70.79,70.79,70.68,70.76,14039.0,64.0803,64.0803,63.9808,64.0532,14039.0
2017-12-06 11:20:00,70.75,70.89,70.74,70.83,14970.0,64.0441,64.1709,64.0351,64.1165,14970.0
2017-12-06 11:25:00,70.82,70.9,70.82,70.86,12374.0,64.1075,64.1799,64.1075,64.1437,12374.0
2017-12-06 11:30:00,70.84,70.86,70.75,70.77,15401.0,64.1256,64.1437,64.0441,64.0622,15401.0
2017-12-06 11:35:00,70.8,70.84,70.69,70.72,12290.0,64.0894,64.1256,63.9898,64.017,12290.0
2017-12-06 11:40:00,70.72,70.75,70.66,70.69,7379.0,64.017,64.0441,63.9627,63.9898,7379.0
2017-12-06 11:45:00,70.68,70.7,70.64,70.65,10075.0,63.9808,63.9989,63.9445,63.9536,10075.0
2017-12-06 11:50:00,70.65,70.79,70.62,70.78,20111.0,63.9536,64.0803,63.9264,64.0713,20111.0
2017-12-06 11:55:00,70.8,70.8,70.72,70.76,43024.0,64.0894,64.0894,64.017,64.0532,43024.0
2017-12-06 12:00:00,70.75,70.84,70.75,70.77,24681.0,64.0441,64.1256,64.0441,64.0622,24681.0
2017-12-06 12:05:00,70.77,70.77,70.62,70.65,12009.0,64.0622,64.0622,63.9264,63.9536,12009.0
2017-12-06 12:10:00,70.65,70.73,70.64,70.7,6809.0,63.9536,64.026,63.9445,63.9989,6809.0
2017-12-06 12:15:00,70.69,70.7,70.63,70.63,5732.0,63.9898,63.9989,63.9355,63.9355,5732.0
2017-12-06 12:20:00,70.62,70.71,70.61,70.67,7573.0,63.9264,64.0079,63.9174,63.9717,7573.0
2017-12-06 12:25:00,70.65,70.68,70.58,70.58,10507.0,63.9536,63.9808,63.8902,63.8902,10507.0
2017-12-06 12:30:00,70.59,70.65,70.59,70.65,11637.0,63.8993,63.9536,63.8993,63.9536,11637.0
2017-12-06 12:35:00,70.64,70.66,70.61,70.64,8579.0,63.9445,63.9627,63.9174,63.9445,8579.0
2017-12-06 12:40:00,70.64,70.7,70.64,70.67,8641.0,63.9445,63.9989,63.9445,63.9717,8641.0
2017-12-06 12:45:00,70.68,70.69,70.64,70.68,8497.0,63.9808,63.9898,63.9445,63.9808,8497.0
2017-12-06 12:50:00,70.68,70.73,70.67,70.67,8169.0,63.9808,64.026,63.9717,63.9717,8169.0
2017-12-06 12:55:00,70.66,70.71,70.66,70.7,10038.0,63.9627,64.0079,63.9627,63.9989,10038.0
2017-12-06 13:00:00,70.71,70.72,70.67,70.68,12091.0,64.0079,64.017,63.9717,63.9808,12091.0
2017-12-06 13:05:00,70.69,70.71,70.66,70.68,11822.0,63.9898,64.0079,63.9627,63.9808,11822.0
2017-12-06 13:10:00,70.68,70.72,70.68,70.72,4245.0,63.9808,64.017,63.9808,64.017,4245.0
2017-12-06 13:15:00,70.72,70.74,70.71,70.73,9170.0,64.017,64.0351,64.0079,64.026,9170.0
2017-12-06 13:20:00,70.72,70.73,70.59,70.6,15861.0,64.017,64.026,63.8993,63.9083,15861.0
2017-12-06 13:25:00,70.61,70.65,70.58,70.65,9230.0,63.9174,63.9536,63.8902,63.9536,9230.0
2017-12-06 13:30:00,70.65,70.66,70.62,70.62,25813.0,63.9536,63.9627,63.9264,63.9264,25813.0
2017-12-06 13:35:00,70.63,70.66,70.6,70.61,13678.0,63.9355,63.9627,63.9083,63.9174,13678.0
2017-12-06 13:40:00,70.62,70.67,70.6,70.64,12990.0,63.9264,63.9717,63.9083,63.9445,12990.0
2017-12-06 13:45:00,70.64,70.66,70.61,70.61,10051.0,63.9445,63.9627,63.9174,63.9174,10051.0
2017-12-06 13:50:00,70.63,70.67,70.62,70.67,7770.0,63.9355,63.9717,63.9264,63.9717,7770.0
2017-12-06 13:55:00,70.67,70.69,70.62,70.68,10618.0,63.9717,63.9898,63.9264,63.9808,10618.0
2017-12-06 14:00:00,70.68,70.75,70.67,70.73,13199.0,63.9808,64.0441,63.9717,64.026,13199.0
2017-12-06 14:05:00,70.73,70.73,70.62,70.7,21587.0,64.026,64.026,63.9264,63.9989,21587.0
2017-12-06 14:10:00,70.7,70.71,70.65,70.66,14832.0,63.9989,64.0079,63.9536,63.9627,14832.0
2017-12-06 14:15:00,70.66,70.76,70.66,70.76,14572.0,63.9627,64.0532,63.9627,64.0532,14572.0
2017-12-06 14:20:00,70.75,70.8,70.72,70.77,17016.0,64.0441,64.0894,64.017,64.0622,17016.0
2017-12-06 14:25:00,70.77,70.79,70.74,70.79,10937.0,64.0622,64.0803,64.0351,64.0803,10937.0
2017-12-06 14:30:00,70.78,70.84,70.76,70.82,11384.0,64.0713,64.1256,64.0532,64.1075,11384.0
2017-12-06 14:35:00,70.83,70.88,70.83,70.84,16192.0,64.1165,64.1618,64.1165,64.1256,16192.0
2017-12-06 14:40:00,70.84,70.89,70.79,70.83,16319.0,64.1256,64.1709,64.0803,64.1165,16319.0
2017-12-06 14:45:00,70.83,70.86,70.82,70.83,5700.0,64.1165,64.1437,64.1075,64.1165,5700.0
2017-12-06 14:50:00,70.83,70.86,70.78,70.83,16876.0,64.1165,64.1437,64.0713,64.1165,16876.0
2017-12-06 14:55:00,70.83,70.87,70.83,70.85,10950.0,64.1165,64.1527,64.1165,64.1346,10950.0
2017-12-06 15:00:00,70.85,70.86,70.83,70.84,9595.0,64.1346,64.1437,64.1165,64.1256,9595.0
2017-12-06 15:05:00,70.84,70.88,70.84,70.88,11496.0,64.1256,64.1618,64.1256,64.1618,11496.0
2017-12-06 15:10:00,70.87,70.87,70.79,70.83,14740.0,64.1527,64.1527,64.0803,64.1165,14740.0
2017-12-06 15:15:00,70.83,70.87,70.82,70.87,8367.0,64.1165,64.1527,64.1075,64.1527,8367.0
2017-12-06 15:20:00,70.86,70.87,70.78,70.79,17927.0,64.1437,64.1527,64.0713,64.0803,17927.0
2017-12-06 15:25:00,70.8,70.85,70.78,70.83,16234.0,64.0894,64.1346,64.0713,64.1165,16234.0
2017-12-06 15:30:00,70.84,70.84,70.68,70.77,63231.0,64.1256,64.1256,63.9808,64.0622,63231.0
2017-12-06 15:35:00,70.77,70.81,70.73,70.76,29964.0,64.0622,64.0984,64.026,64.0532,29964.0
2017-12-06 15:40:00,70.77,70.82,70.73,70.82,28119.0,64.0622,64.1075,64.026,64.1075,28119.0
2017-12-06 15:45:00,70.81,70.81,70.72,70.73,37795.0,64.0984,64.0984,64.017,64.026,37795.0
2017-12-06 15:50:00,70.72,70.72,70.67,70.69,39911.0,64.017,64.017,63.9717,63.9898,39911.0
2017-12-06 15:55:00,70.68,70.78,70.66,70.74,161079.0,63.9808,64.0713,63.9627,64.0351,161079.0
2017-12-07 09:30:00,70.48,70.68,70.38,70.4,39252.0,63.7997,63.9808,63.7092,63.7273,39252.0
2017-12-07 09:35:00,70.4,70.6,70.31,70.37,61009.0,63.7273,63.9083,63.6458,63.7001,61009.0
2017-12-07 09:40:00,70.37,70.41,70.03,70.05,41442.0,63.7001,63.7363,63.3924,63.4105,41442.0
2017-12-07 09:45:00,70.05,70.13,69.84,69.85,62476.0,63.4105,63.4829,63.2204,63.2294,62476.0
2017-12-07 09:50:00,69.87,69.9,69.36,69.42,96426.0,63.2475,63.2747,62.7859,62.8402,96426.0
2017-12-07 09:55:00,69.42,69.44,69.3,69.41,95108.0,62.8402,62.8583,62.7316,62.8311,95108.0
2017-12-07 10:00:00,69.42,69.65,69.35,69.51,63350.0,62.8402,63.0484,62.7768,62.9217,63350.0
2017-12-07 10:05:00,69.54,69.66,69.51,69.54,40644.0,62.9488,63.0574,62.9217,62.9488,40644.0
2017-12-07 10:10:00,69.53,69.56,69.35,69.35,37016.0,62.9398,62.9669,62.7768,62.7768,37016.0
2017-12-07 10:15:00,69.35,69.6,69.31,69.6,45872.0,62.7768,63.0031,62.7406,63.0031,45872.0
2017-12-07 10:20:00,69.61,69.73,69.57,69.63,27795.0,63.0122,63.1208,62.976,63.0303,27795.0
2017-12-07 10:25:00,69.63,69.79,69.61,69.79,31186.0,63.0303,63.1751,63.0122,63.1751,31186.0
2017-12-07 10:30:00,69.8,69.92,69.79,69.84,39596.0,63.1842,63.2928,63.1751,63.2204,39596.0
2017-12-07 10:35:00,69.83,69.88,69.76,69.87,48878.0,63.2113,63.2566,63.148,63.2475,48878.0
2017-12-07 10:40:00,69.88,69.92,69.81,69.81,35179.0,63.2566,63.2928,63.1932,63.1932,35179.0
2017-12-07 10:45:00,69.81,69.9,69.78,69.88,22615.0,63.1932,63.2747,63.1661,63.2566,22615.0
2017-12-07 10:50:00,69.87,69.89,69.84,69.85,22505.0,63.2475,63.2656,63.2204,63.2294,22505.0
2017-12-07 10:55:00,69.86,69.86,69.7,69.74,24427.0,63.2385,63.2385,63.0936,63.1299,24427.0
2017-12-07 11:00:00,69.74,69.77,69.69,69.7,31027.0,63.1299,63.157,63.0846,63.0936,31027.0
2017-12-07 11:05:00,69.7,69.76,69.61,69.73,59358.0,63.0936,63.148,63.0122,63.1208,59358.0
2017-12-07 11:10:00,69.73,69.82,69.65,69.76,28314.0,63.1208,63.2023,63.0484,63.148,28314.0
2017-12-07 11:15:00,69.77,69.8,69.73,69.76,23488.0,63.157,63.1842,63.1208,63.148,23488.0
2017-12-07 11:20:00,69.76,69.77,69.7,69.73,25710.0,63.148,63.157,63.0936,63.1208,25710.0
2017-12-07 11:25:00,69.72,69.83,69.72,69.81,30903.0,63.1117,63.2113,63.1117,63.1932,30903.0
2017-12-07 11:30:00,69.82,69.93,69.81,69.9,32118.0,63.2023,63.3018,63.1932,63.2747,32118.0
2017-12-07 11:35:00,69.91,70.0,69.89,69.96,18959.0,63.2837,63.3652,63.2656,63.329,18959.0
2017-12-07 11:40:00,69.97,70.06,69.91,70.0,25174.0,63.3381,63.4195,63.2837,63.3652,25174.0
2017-12-07 11:45:00,70.0,70.02,69.94,69.97,8379.0,63.3652,63.3833,63.3109,63.3381,8379.0
2017-12-07 11:50:00,69.96,70.06,69.93,70.06,9547.0,63.329,63.4195,63.3018,63.4195,9547.0
2017-12-07 11:55:00,70.06,70.1,70.04,70.06,12202.0,63.4195,63.4557,63.4014,63.4195,12202.0
2017-12-07 12:00:00,70.06,70.18,70.05,70.18,11393.0,63.4195,63.5281,63.4105,63.5281,11393.0
2017-12-07 12:05:00,70.2,70.26,70.19,70.2,24383.0,63.5463,63.6006,63.5372,63.5463,24383.0
2017-12-07 12:10:00,70.22,70.25,70.19,70.2,10807.0,63.5644,63.5915,63.5372,63.5463,10807.0
2017-12-07 12:15:00,70.18,70.18,70.1,70.16,12064.0,63.5281,63.5281,63.4557,63.51,12064.0
2017-12-07 12:20:00,70.14,70.23,70.14,70.2,17589.0,63.4919,63.5734,63.4919,63.5463,17589.0
2017-12-07 12:25:00,70.18,70.26,70.14,70.26,13305.0,63.5281,63.6006,63.4919,63.6006,13305.0
2017-12-07 12:30:00,70.25,70.26,70.2,70.21,15858.0,63.5915,63.6006,63.5463,63.5553,15858.0
2017-12-07 12:35:00,70.21,70.28,70.2,70.28,12322.0,63.5553,63.6187,63.5463,63.6187,12322.0
2017-12-07 12:40:00,70.28,70.33,70.28,70.31,10275.0,63.6187,63.6639,63.6187,63.6458,10275.0
2017-12-07 12:45:00,70.31,70.32,70.26,70.26,11019.0,63.6458,63.6549,63.6006,63.6006,11019.0
2017-12-07 12:50:00,70.26,70.34,70.25,70.32,14293.0,63.6006,63.673,63.5915,63.6549,14293.0
2017-12-07 12:55:00,70.33,70.36,70.31,70.31,4615.0,63.6639,63.6911,63.6458,63.6458,4615.0
2017-12-07 13:00:00,70.31,70.33,70.26,70.27,15840.0,63.6458,63.6639,63.6006,63.6096,15840.0
2017-12-07 13:05:00,70.27,70.29,70.25,70.25,8002.0,63.6096,63.6277,63.5915,63.5915,8002.0
2017-12-07 13:10:00,70.24,70.32,70.24,70.29,5308.0,63.5825,63.6549,63.5825,63.6277,5308.0
2017-12-07 13:15:00,70.29,70.29,70.23,70.23,8737.0,63.6277,63.6277,63.5734,63.5734,8737.0
2017-12-07 13:20:00,70.22,70.26,70.21,70.26,9896.0,63.5644,63.6006,63.5553,63.6006,9896.0
2017-12-07 13:25:00,70.25,70.3,70.25,70.27,5489.0,63.5915,63.6368,63.5915,63.6096,5489.0
2017-12-07 13:30:00,70.28,70.28,70.21,70.21,11010.0,63.6187,63.6187,63.5553,63.5553,11010.0
2017-12-07 13:35:00,70.21,70.28,70.21,70.25,13801.0,63.5553,63.6187,63.5553,63.5915,13801.0
2017-12-07 13:40:00,70.25,70.26,70.19,70.2,12278.0,63.5915,63.6006,63.5372,63.5463,12278.0
2017-12-07 13:45:00,70.21,70.22,70.19,70.2,12712.0,63.5553,63.5644,63.5372,63.5463,12712.0
2017-12-07 13:50:00,70.19,70.21,70.18,70.18,23603.0,63.5372,63.5553,63.5281,63.5281,23603.0
2017-12-07 13:55:00,70.18,70.23,70.18,70.23,15064.0,63.5281,63.5734,63.5281,63.5734,15064.0
2017-12-07 14:00:00,70.2,70.37,70.2,70.37,43734.0,63.5463,63.7001,63.5463,63.7001,43734.0
2017-12-07 14:05:00,70.36,70.37,70.28,70.37,13355.0,63.6911,63.7001,63.6187,63.7001,13355.0
2017-12-07 14:10:00,70.38,70.42,70.34,70.37,25670.0,63.7092,63.7454,63.673,63.7001,25670.0
2017-12-07 14:15:00,70.37,70.51,70.36,70.49,73393.0,63.7001,63.8269,63.6911,63.8088,73393.0
2017-12-07 14:20:00,70.5,70.56,70.48,70.51,23985.0,63.8178,63.8721,63.7997,63.8269,23985.0
2017-12-07 14:25:00,70.5,70.56,70.49,70.53,16725.0,63.8178,63.8721,63.8088,63.845,16725.0
2017-12-07 14:30:00,70.52,70.53,70.48,70.48,13658.0,63.8359,63.845,63.7997,63.7997,13658.0
2017-12-07 14:35:00,70.49,70.49,70.38,70.38,14058.0,63.8088,63.8088,63.7092,63.7092,14058.0
2017-12-07 14:40:00,70.38,70.4,70.33,70.38,11598.0,63.7092,63.7273,63.6639,63.7092,11598.0
2017-12-07 14:45:00,70.38,70.43,70.35,70.43,13177.0,63.7092,63.7545,63.682,63.7545,13177.0
2017-12-07 14:50:00,70.43,70.47,70.41,70.43,12222.0,63.7545,63.7907,63.7363,63.7545,12222.0
2017-12-07 14:55:00,70.43,70.46,70.41,70.43,16106.0,63.7545,63.7816,63.7363,63.7545,16106.0
2017-12-07 15:00:00,70.44,70.45,70.41,70.43,13073.0,63.7635,63.7726,63.7363,63.7545,13073.0
2017-12-07 15:05:00,70.44,70.45,70.33,70.34,16082.0,63.7635,63.7726,63.6639,63.673,16082.0
2017-12-07 15:10:00,70.34,70.37,70.31,70.37,12714.0,63.673,63.7001,63.6458,63.7001,12714.0
2017-12-07 15:15:00,70.37,70.4,70.36,70.36,15667.0,63.7001,63.7273,63.6911,63.6911,15667.0
2017-12-07 15:20:00,70.36,70.41,70.33,70.39,21132.0,63.6911,63.7363,63.6639,63.7182,21132.0
2017-12-07 15:25:00,70.39,70.43,70.37,70.37,17501.0,63.7182,63.7545,63.7001,63.7001,17501.0
2017-12-07 15:30:00,70.37,70.39,70.34,70.36,39214.0,63.7001,63.7182,63.673,63.6911,39214.0
2017-12-07 15:35:00,70.36,70.42,70.36,70.39,26674.0,63.6911,63.7454,63.6911,63.7182,26674.0
2017-12-07 15:40:00,70.39,70.4,70.24,70.25,44101.0,63.7182,63.7273,63.5825,63.5915,44101.0
2017-12-07 15:45:00,70.25,70.33,70.23,70.33,48841.0,63.5915,63.6639,63.5734,63.6639,48841.0
2017-12-07 15:50:00,70.32,70.37,70.3,70.34,39658.0,63.6549,63.7001,63.6368,63.673,39658.0
2017-12-07 15:55:00,70.35,70.39,70.32,70.39,106658.0,63.682,63.7182,63.6549,63.7182,106658.0
2017-12-08 09:30:00,70.27,70.44,70.13,70.13,24256.0,63.6096,63.7635,63.4829,63.4829,24256.0
2017-12-08 09:35:00,70.13,70.3,70.13,70.15,10140.0,63.4829,63.6368,63.4829,63.501,10140.0
2017-12-08 09:40:00,70.2,70.32,70.19,70.26,8697.0,63.5463,63.6549,63.5372,63.6006,8697.0
2017-12-08 09:45:00,70.26,70.26,70.05,70.08,10298.0,63.6006,63.6006,63.4105,63.4376,10298.0
2017-12-08 09:50:00,70.09,70.27,70.09,70.21,7885.0,63.4467,63.6096,63.4467,63.5553,7885.0
2017-12-08 09:55:00,70.22,70.31,70.22,70.23,7883.0,63.5644,63.6458,63.5644,63.5734,7883.0
2017-12-08 10:00:00,70.22,70.27,69.92,69.92,22270.0,63.5644,63.6096,63.2928,63.2928,22270.0
2017-12-08 10:05:00,69.93,70.03,69.92,69.97,6223.0,63.3018,63.3924,63.2928,63.3381,6223.0
2017-12-08 10:10:00,69.96,70.03,69.94,69.97,9279.0,63.329,63.3924,63.3109,63.3381,9279.0
2017-12-08 10:15:00,69.95,70.16,69.95,70.16,17387.0,63.3199,63.51,63.3199,63.51,17387.0
2017-12-08 10:20:00,70.13,70.15,69.98,69.98,24639.0,63.4829,63.501,63.3471,63.3471,24639.0
2017-12-08 10:25:00,69.98,70.08,69.98,70.03,11038.0,63.3471,63.4376,63.3471,63.3924,11038.0
2017-12-08 10:30:00,70.05,70.11,70.03,70.06,6706.0,63.4105,63.4648,63.3924,63.4195,6706.0
2017-12-08 10:35:00,70.07,70.14,70.05,70.14,7564.0,63.4286,63.4919,63.4105,63.4919,7564.0
2017-12-08 10:40:00,70.14,70.21,70.1,70.19,8166.0,63.4919,63.5553,63.4557,63.5372,8166.0
2017-12-08 10:45:00,70.2,70.3,70.18,70.25,6501.0,63.5463,63.6368,63.5281,63.5915,6501.0
2017-12-08 10:50:00,70.24,70.27,70.21,70.25,3217.0,63.5825,63.6096,63.5553,63.5915,3217.0
2017-12-08 10:55:00,70.23,70.35,70.23,70.35,6977.0,63.5734,63.682,63.5734,63.682,6977.0
2017-12-08 11:00:00,70.33,70.36,70.27,70.27,5104.0,63.6639,63.6911,63.6096,63.6096,5104.0
2017-12-08 11:05:00,70.27,70.33,70.25,70.33,6169.0,63.6096,63.6639,63.5915,63.6639,6169.0
2017-12-08 11:10:00,70.37,70.45,70.32,70.44,5237.0,63.7001,63.7726,63.6549,63.7635,5237.0
2017-12-08 11:15:00,70.43,70.49,70.36,70.49,65293.0,63.7545,63.8088,63.6911,63.8088,65293.0
2017-12-08 11:20:00,70.48,70.53,70.46,70.53,5300.0,63.7997,63.845,63.7816,63.845,5300.0
2017-12-08 11:25:00,70.53,70.56,70.43,70.48,5770.0,63.845,63.8721,63.7545,63.7997,5770.0
2017-12-08 11:30:00,70.51,70.53,70.38,70.38,7051.0,63.8269,63.845,63.7092,63.7092,7051.0
2017-12-08 11:35:00,70.39,70.42,70.35,70.42,8199.0,63.7182,63.7454,63.682,63.7454,8199.0
2017-12-08 11:40:00,70.43,70.47,70.41,70.45,8659.0,63.7545,63.7907,63.7363,63.7726,8659.0
2017-12-08 11:45:00,70.46,70.48,70.39,70.43,6656.0,63.7816,63.7997,63.7182,63.7545,6656.0
2017-12-08 11:50:00,70.42,70.44,70.37,70.38,4539.0,63.7454,63.7635,63.7001,63.7092,4539.0
2017-12-08 11:55:00,70.38,70.4,70.36,70.36,6544.0,63.7092,63.7273,63.6911,63.6911,6544.0
2017-12-08 12:00:00,70.37,70.37,70.29,70.33,9060.0,63.7001,63.7001,63.6277,63.6639,9060.0
2017-12-08 12:05:00,70.31,70.38,70.31,70.36,8951.0,63.6458,63.7092,63.6458,63.6911,8951.0
2017-12-08 12:10:00,70.36,70.41,70.34,70.4,21676.0,63.6911,63.7363,63.673,63.7273,21676.0
2017-12-08 12:15:00,70.4,70.43,70.38,70.42,7481.0,63.7273,63.7545,63.7092,63.7454,7481.0
2017-12-08 12:20:00,70.42,70.46,70.41,70.42,8150.0,63.7454,63.7816,63.7363,63.7454,8150.0
2017-12-08 12:25:00,70.43,70.45,70.37,70.45,6949.0,63.7545,63.7726,63.7001,63.7726,6949.0
2017-12-08 12:30:00,70.43,70.48,70.43,70.48,4326.0,63.7545,63.7997,63.7545,63.7997,4326.0
2017-12-08 12:35:00,70.48,70.56,70.48,70.53,6478.0,63.7997,63.8721,63.7997,63.845,6478.0
2017-12-08 12:40:00,70.53,70.53,70.49,70.5,5970.0,63.845,63.845,63.8088,63.8178,5970.0
2017-12-08 12:45:00,70.51,70.53,70.45,70.47,8593.0,63.8269,63.845,63.7726,63.7907,8593.0
2017-12-08 12:50:00,70.45,70.49,70.45,70.47,5999.0,63.7726,63.8088,63.7726,63.7907,5999.0
2017-12-08 12:55:00,70.47,70.48,70.42,70.45,4975.0,63.7907,63.7997,63.7454,63.7726,4975.0
2017-12-08 13:00:00,70.45,70.46,70.43,70.45,4024.0,63.7726,63.7816,63.7545,63.7726,4024.0
2017-12-08 13:05:00,70.45,70.46,70.43,70.46,4773.0,63.7726,63.7816,63.7545,63.7816,4773.0
2017-12-08 13:10:00,70.45,70.48,70.43,70.43,6451.0,63.7726,63.7997,63.7545,63.7545,6451.0
2017-12-08 13:15:00,70.42,70.48,70.42,70.47,7399.0,63.7454,63.7997,63.7454,63.7907,7399.0
2017-12-08 13:20:00,70.47,70.49,70.45,70.47,13685.0,63.7907,63.8088,63.7726,63.7907,13685.0
2017-12-08 13:25:00,70.46,70.47,70.43,70.45,7507.0,63.7816,63.7907,63.7545,63.7726,7507.0
2017-12-08 13:30:00,70.45,70.48,70.45,70.47,6702.0,63.7726,63.7997,63.7726,63.7907,6702.0
2017-12-08 13:35:00,70.47,70.48,70.45,70.48,6510.0,63.7907,63.7997,63.7726,63.7997,6510.0
2017-12-08 13:40:00,70.48,70.48,70.46,70.46,5828.0,63.7997,63.7997,63.7816,63.7816,5828.0
2017-12-08 13:45:00,70.47,70.47,70.44,70.45,9311.0,63.7907,63.7907,63.7635,63.7726,9311.0
2017-12-08 13:50:00,70.45,70.46,70.44,70.45,7033.0,63.7726,63.7816,63.7635,63.7726,7033.0
2017-12-08 13:55:00,70.45,70.48,70.44,70.48,13853.0,63.7726,63.7997,63.7635,63.7997,13853.0
2017-12-08 14:00:00,70.48,70.61,70.48,70.61,17277.0,63.7997,63.9174,63.7997,63.9174,17277.0
2017-12-08 14:05:00,70.61,70.69,70.6,70.64,8484.0,63.9174,63.9898,63.9083,63.9445,8484.0
2017-12-08 14:10:00,70.63,70.65,70.61,70.61,8300.0,63.9355,63.9536,63.9174,63.9174,8300.0
2017-12-08 14:15:00,70.59,70.64,70.59,70.61,7486.0,63.8993,63.9445,63.8993,63.9174,7486.0
2017-12-08 14:20:00,70.61,70.63,70.6,70.62,9753.0,63.9174,63.9355,63.9083,63.9264,9753.0
2017-12-08 14:25:00,70.63,70.64,70.6,70.64,10595.0,63.9355,63.9445,63.9083,63.9445,10595.0
2017-12-08 14:30:00,70.63,70.63,70.54,70.58,35426.0,63.9355,63.9355,63.854,63.8902,35426.0
2017-12-08 14:35:00,70.59,70.63,70.58,70.61,9521.0,63.8993,63.9355,63.8902,63.9174,9521.0
2017-12-08 14:40:00,70.61,70.65,70.61,70.64,8490.0,63.9174,63.9536,63.9174,63.9445,8490.0
2017-12-08 14:45:00,70.63,70.63,70.6,70.62,9954.0,63.9355,63.9355,63.9083,63.9264,9954.0
2017-12-08 14:50:00,70.63,70.66,70.61,70.64,21932.0,63.9355,63.9627,63.9174,63.9445,21932.0
2017-12-08 14:55:00,70.64,70.65,70.61,70.65,11297.0,63.9445,63.9536,63.9174,63.9536,11297.0
2017-12-08 15:00:00,70.65,70.66,70.64,70.65,27318.0,63.9536,63.9627,63.9445,63.9536,27318.0
2017-12-08 15:05:00,70.65,70.74,70.65,70.74,15208.0,63.9536,64.0351,63.9536,64.0351,15208.0
2017-12-08 15:10:00,70.72,70.75,70.72,70.75,9950.0,64.017,64.0441,64.017,64.0441,9950.0
2017-12-08 15:15:00,70.74,70.75,70.68,70.72,14785.0,64.0351,64.0441,63.9808,64.017,14785.0
2017-12-08 15:20:00,70.73,70.8,70.72,70.79,15780.0,64.026,64.0894,64.017,64.0803,15780.0
2017-12-08 15:25:00,70.79,70.8,70.73,70.76,15096.0,64.0803,64.0894,64.026,64.0532,15096.0
2017-12-08 15:30:00,70.76,70.81,70.75,70.8,24330.0,64.0532,64.0984,64.0441,64.0894,24330.0
2017-12-08 15:35:00,70.78,70.81,70.76,70.77,27013.0,64.0713,64.0984,64.0532,64.0622,27013.0
2017-12-08 15:40:00,70.77,70.84,70.76,70.83,37299.0,64.0622,64.1256,64.0532,64.1165,37299.0
2017-12-08 15:45:00,70.83,70.84,70.76,70.78,39457.0,64.1165,64.1256,64.0532,64.0713,39457.0
2017-12-08 15:50:00,70.78,70.87,70.77,70.86,49031.0,64.0713,64.1527,64.0622,64.1437,49031.0
2017-12-08 15:55:00,70.86,70.94,70.85,70.92,129510.0,64.1437,64.2161,64.1346,64.198,129510.0
2017-12-11 09:30:00,70.95,71.12,70.5,71.11,17870.0,64.2252,64.3791,63.8178,64.37,17870.0
2017-12-11 09:35:00,71.18,71.18,70.81,70.81,13166.0,64.4334,64.4334,64.0984,64.0984,13166.0
2017-12-11 09:40:00,70.9,70.9,70.5,70.51,10725.0,64.1799,64.1799,63.8178,63.8269,10725.0
2017-12-11 09:45:00,70.6,70.75,70.52,70.71,17112.0,63.9083,64.0441,63.8359,64.0079,17112.0
2017-12-11 09:50:00,70.74,70.93,70.71,70.86,14156.0,64.0351,64.2071,64.0079,64.1437,14156.0
2017-12-11 09:55:00,70.85,71.07,70.84,71.04,16327.0,64.1346,64.3338,64.1256,64.3066,16327.0
2017-12-11 10:00:00,71.04,71.17,71.03,71.05,16828.0,64.3066,64.4243,64.2976,64.3157,16828.0
2017-12-11 10:05:00,71.02,71.08,70.87,70.97,8534.0,64.2885,64.3428,64.1527,64.2433,8534.0
2017-12-11 10:10:00,70.95,71.0,70.94,70.98,7297.0,64.2252,64.2704,64.2161,64.2523,7297.0
2017-12-11 10:15:00,70.97,70.99,70.88,70.9,5700.0,64.2433,64.2614,64.1618,64.1799,5700.0
2017-12-11 10:20:00,70.88,71.01,70.87,71.01,14865.0,64.1618,64.2795,64.1527,64.2795,14865.0
2017-12-11 10:25:00,71.02,71.08,71.0,71.03,10616.0,64.2885,64.3428,64.2704,64.2976,10616.0
2017-12-11 10:30:00,71.01,71.03,70.91,70.97,7688.0,64.2795,64.2976,64.189,64.2433,7688.0
2017-12-11 10:35:00,70.97,70.99,70.9,70.98,6631.0,64.2433,64.2614,64.1799,64.2523,6631.0
2017-12-11 10:40:00,70.98,71.0,70.96,70.99,9273.0,64.2523,64.2704,64.2342,64.2614,9273.0
2017-12-11 10:45:00,70.97,71.08,70.97,71.01,15484.0,64.2433,64.3428,64.2433,64.2795,15484.0
2017-12-11 10:50:00,71.0,71.06,70.98,71.04,6854.0,64.2704,64.3247,64.2523,64.3066,6854.0
2017-12-11 10:55:00,71.04,71.04,70.89,70.91,7512.0,64.3066,64.3066,64.1709,64.189,7512.0
2017-12-11 11:00:00,70.92,70.94,70.87,70.9,10377.0,64.198,64.2161,64.1527,64.1799,10377.0
2017-12-11 11:05:00,70.9,70.9,70.81,70.87,22314.0,64.1799,64.1799,64.0984,64.1527,22314.0
2017-12-11 11:10:00,70.87,70.93,70.83,70.88,9847.0,64.1527,64.2071,64.1165,64.1618,9847.0
2017-12-11 11:15:00,70.91,70.98,70.88,70.93,11120.0,64.189,64.2523,64.1618,64.2071,11120.0
2017-12-11 11:20:00,70.92,70.95,70.91,70.91,4249.0,64.198,64.2252,64.189,64.189,4249.0
2017-12-11 11:25:00,70.94,70.95,70.91,70.91,7609.0,64.2161,64.2252,64.189,64.189,7609.0
2017-12-11 11:30:00,70.9,70.94,70.89,70.93,6799.0,64.1799,64.2161,64.1709,64.2071,6799.0
2017-12-11 11:35:00,70.95,70.95,70.87,70.87,7333.0,64.2252,64.2252,64.1527,64.1527,7333.0
2017-12-11 11:40:00,70.87,70.95,70.87,70.94,5330.0,64.1527,64.2252,64.1527,64.2161,5330.0
2017-12-11 11:45:00,70.91,70.94,70.88,70.89,4279.0,64.189,64.2161,64.1618,64.1709,4279.0
2017-12-11 11:50:00,70.9,70.93,70.88,70.92,5139.0,64.1799,64.2071,64.1618,64.198,5139.0
2017-12-11 11:55:00,70.92,70.94,70.86,70.88,6596.0,64.198,64.2161,64.1437,64.1618,6596.0
2017-12-11 12:00:00,70.85,70.86,70.81,70.81,3895.0,64.1346,64.1437,64.0984,64.0984,3895.0
2017-12-11 12:05:00,70.81,70.9,70.81,70.9,3174.0,64.0984,64.1799,64.0984,64.1799,3174.0
2017-12-11 12:10:00,70.89,70.95,70.89,70.92,6261.0,64.1709,64.2252,64.1709,64.198,6261.0
2017-12-11 12:15:00,70.94,70.94,70.89,70.92,3319.0,64.2161,64.2161,64.1709,64.198,3319.0
2017-12-11 12:20:00,70.92,70.93,70.89,70.92,3223.0,64.198,64.2071,64.1709,64.198,3223.0
2017-12-11 12:25:00,70.9,70.95,70.9,70.93,8439.0,64.1799,64.2252,64.1799,64.2071,8439.0
2017-12-11 12:30:00,70.92,70.94,70.89,70.93,3993.0,64.198,64.2161,64.1709,64.2071,3993.0
2017-12-11 12:35:00,70.91,70.93,70.88,70.92,4930.0,64.189,64.2071,64.1618,64.198,4930.0
2017-12-11 12:40:00,70.9,70.92,70.87,70.9,5449.0,64.1799,64.198,64.1527,64.1799,5449.0
2017-12-11 12:45:00,70.9,70.9,70.84,70.84,4941.0,64.1799,64.1799,64.1256,64.1256,4941.0
2017-12-11 12:50:00,70.82,70.89,70.82,70.87,4100.0,64.1075,64.1709,64.1075,64.1527,4100.0
2017-12-11 12:55:00,70.85,70.88,70.85,70.87,5961.0,64.1346,64.1618,64.1346,64.1527,5961.0
2017-12-11 13:00:00,70.87,70.88,70.83,70.88,7575.0,64.1527,64.1618,64.1165,64.1618,7575.0
2017-12-11 13:05:00,70.88,70.89,70.8,70.8,18576.0,64.1618,64.1709,64.0894,64.0894,18576.0
2017-12-11 13:10:00,70.8,70.82,70.76,70.78,9752.0,64.0894,64.1075,64.0532,64.0713,9752.0
2017-12-11 13:15:00,70.78,70.86,70.76,70.86,11859.0,64.0713,64.1437,64.0532,64.1437,11859.0
2017-12-11 13:20:00,70.87,70.88,70.82,70.82,6383.0,64.1527,64.1618,64.1075,64.1075,6383.0
2017-12-11 13:25:00,70.8,70.84,70.8,70.84,9020.0,64.0894,64.1256,64.0894,64.1256,9020.0
2017-12-11 13:30:00,70.83,70.89,70.82,70.87,9145.0,64.1165,64.1709,64.1075,64.1527,9145.0
2017-12-11 13:35:00,70.88,70.89,70.85,70.86,7438.0,64.1618,64.1709,64.1346,64.1437,7438.0
2017-12-11 13:40:00,70.86,70.86,70.8,70.81,13001.0,64.1437,64.1437,64.0894,64.0984,13001.0
2017-12-11 13:45:00,70.81,70.85,70.78,70.81,19960.0,64.0984,64.1346,64.0713,64.0984,19960.0
2017-12-11 13:50:00,70.81,70.82,70.78,70.81,17641.0,64.0984,64.1075,64.0713,64.0984,17641.0
2017-12-11 13:55:00,70.81,70.82,70.79,70.81,23028.0,64.0984,64.1075,64.0803,64.0984,23028.0
2017-12-11 14:00:00,70.81,70.84,70.79,70.83,10226.0,64.0984,64.1256,64.0803,64.1165,10226.0
2017-12-11 14:05:00,70.82,70.84,70.79,70.83,11546.0,64.1075,64.1256,64.0803,64.1165,11546.0
2017-12-11 14:10:00,70.83,70.85,70.81,70.84,14922.0,64.1165,64.1346,64.0984,64.1256,14922.0
2017-12-11 14:15:00,70.84,70.84,70.81,70.82,12046.0,64.1256,64.1256,64.0984,64.1075,12046.0
2017-12-11 14:20:00,70.82,70.87,70.81,70.85,12577.0,64.1075,64.1527,64.0984,64.1346,12577.0
2017-12-11 14:25:00,70.83,70.87,70.83,70.86,10704.0,64.1165,64.1527,64.1165,64.1437,10704.0
2017-12-11 14:30:00,70.87,70.88,70.82,70.84,7242.0,64.1527,64.1618,64.1075,64.1256,7242.0
2017-12-11 14:35:00,70.84,70.84,70.78,70.8,9927.0,64.1256,64.1256,64.0713,64.0894,9927.0
2017-12-11 14:40:00,70.79,70.81,70.74,70.76,15120.0,64.0803,64.0984,64.0351,64.0532,15120.0
2017-12-11 14:45:00,70.77,70.77,70.71,70.73,17293.0,64.0622,64.0622,64.0079,64.026,17293.0
2017-12-11 14:50:00,70.74,70.81,70.74,70.8,26266.0,64.0351,64.0984,64.0351,64.0894,26266.0
2017-12-11 14:55:00,70.81,70.87,70.79,70.86,24711.0,64.0984,64.1527,64.0803,64.1437,24711.0
2017-12-11 15:00:00,70.86,70.91,70.86,70.88,16207.0,64.1437,64.189,64.1437,64.1618,16207.0
2017-12-11 15:05:00,70.86,70.87,70.8,70.81,10101.0,64.1437,64.1527,64.0894,64.0984,10101.0
2017-12-11 15:10:00,70.81,70.84,70.8,70.83,11681.0,64.0984,64.1256,64.0894,64.1165,11681.0
2017-12-11 15:15:00,70.83,70.84,70.78,70.78,19513.0,64.1165,64.1256,64.0713,64.0713,19513.0
2017-12-11 15:20:00,70.78,70.79,70.75,70.76,15172.0,64.0713,64.0803,64.0441,64.0532,15172.0
2017-12-11 15:25:00,70.76,70.77,70.65,70.66,22581.0,64.0532,64.0622,63.9536,63.9627,22581.0
2017-12-11 15:30:00,70.65,70.67,70.63,70.64,33519.0,63.9536,63.9717,63.9355,63.9445,33519.0
2017-12-11 15:35:00,70.64,70.74,70.64,70.7,33447.0,63.9445,64.0351,63.9445,63.9989,33447.0
2017-12-11 15:40:00,70.7,70.72,70.67,70.7,41664.0,63.9989,64.017,63.9717,63.9989,41664.0
2017-12-11 15:45:00,70.69,70.74,70.68,70.73,48571.0,63.9898,64.0351,63.9808,64.026,48571.0
2017-12-11 15:50:00,70.74,70.81,70.73,70.76,57255.0,64.0351,64.0984,64.026,64.0532,57255.0
2017-12-11 15:55:00,70.76,70.83,70.75,70.81,117235.0,64.0532,64.1165,64.0441,64.0984,117235.0
2017-12-12 09:30:00,71.21,71.33,70.87,71.02,49878.0,64.4605,64.5691,64.1527,64.2885,49878.0
2017-12-12 09:35:00,71.03,71.15,70.9,70.92,27341.0,64.2976,64.4062,64.1799,64.198,27341.0
2017-12-12 09:40:00,70.93,71.21,70.89,71.16,111256.0,64.2071,64.4605,64.1709,64.4153,111256.0
2017-12-12 09:45:00,71.15,71.27,71.1,71.27,110197.0,64.4062,64.5148,64.3609,64.5148,110197.0
2017-12-12 09:50:00,71.27,71.29,71.15,71.17,49828.0,64.5148,64.5329,64.4062,64.4243,49828.0
2017-12-12 09:55:00,71.19,71.21,70.94,70.98,50412.0,64.4424,64.4605,64.2161,64.2523,50412.0
2017-12-12 10:00:00,71.0,71.11,70.99,71.07,26720.0,64.2704,64.37,64.2614,64.3338,26720.0
2017-12-12 10:05:00,71.07,71.09,70.96,70.97,19346.0,64.3338,64.3519,64.2342,64.2433,19346.0
2017-12-12 10:10:00,70.97,71.02,70.97,71.01,9582.0,64.2433,64.2885,64.2433,64.2795,9582.0
2017-12-12 10:15:00,71.01,71.03,70.95,71.01,28103.0,64.2795,64.2976,64.2252,64.2795,28103.0
2017-12-12 10:20:00,71.01,71.02,70.99,71.01,4375.0,64.2795,64.2885,64.2614,64.2795,4375.0
2017-12-12 10:25:00,70.99,71.0,70.86,70.98,90839.0,64.2614,64.2704,64.1437,64.2523,90839.0
2017-12-12 10:30:00,70.98,70.99,70.9,70.98,26024.0,64.2523,64.2614,64.1799,64.2523,26024.0
2017-12-12 10:35:00,70.97,70.98,70.95,70.97,12807.0,64.2433,64.2523,64.2252,64.2433,12807.0
2017-12-12 10:40:00,70.95,70.97,70.91,70.97,12760.0,64.2252,64.2433,64.189,64.2433,12760.0
2017-12-12 10:45:00,70.95,70.98,70.89,70.89,10739.0,64.2252,64.2523,64.1709,64.1709,10739.0
2017-12-12 10:50:00,70.9,70.91,70.81,70.81,8611.0,64.1799,64.189,64.0984,64.0984,8611.0
2017-12-12 10:55:00,70.85,70.88,70.82,70.88,5646.0,64.1346,64.1618,64.1075,64.1618,5646.0
2017-12-12 11:00:00,70.89,70.95,70.86,70.86,37688.0,64.1709,64.2252,64.1437,64.1437,37688.0
2017-12-12 11:05:00,70.84,70.92,70.84,70.9,9057.0,64.1256,64.198,64.1256,64.1799,9057.0
2017-12-12 11:10:00,70.91,70.97,70.91,70.96,33536.0,64.189,64.2433,64.189,64.2342,33536.0
2017-12-12 11:15:00,70.97,71.0,70.94,70.95,7044.0,64.2433,64.2704,64.2161,64.2252,7044.0
2017-12-12 11:20:00,70.94,70.98,70.92,70.97,9376.0,64.2161,64.2523,64.198,64.2433,9376.0
2017-12-12 11:25:00,70.98,71.0,70.94,70.99,23911.0,64.2523,64.2704,64.2161,64.2614,23911.0
2017-12-12 11:30:00,71.0,71.0,70.95,70.95,8372.0,64.2704,64.2704,64.2252,64.2252,8372.0
2017-12-12 11:35:00,70.96,71.1,70.96,71.09,24231.0,64.2342,64.3609,64.2342,64.3519,24231.0
2017-12-12 11:40:00,71.12,71.22,71.11,71.12,9410.0,64.3791,64.4696,64.37,64.3791,9410.0
2017-12-12 11:45:00,71.15,71.17,71.12,71.16,7232.0,64.4062,64.4243,64.3791,64.4153,7232.0
2017-12-12 11:50:00,71.17,71.17,71.05,71.07,14780.0,64.4243,64.4243,64.3157,64.3338,14780.0
2017-12-12 11:55:00,71.07,71.09,71.02,71.08,13447.0,64.3338,64.3519,64.2885,64.3428,13447.0
2017-12-12 12:00:00,71.07,71.15,71.03,71.14,15014.0,64.3338,64.4062,64.2976,64.3972,15014.0
2017-12-12 12:05:00,71.15,71.2,71.14,71.18,14146.0,64.4062,64.4515,64.3972,64.4334,14146.0
2017-12-12 12:10:00,71.17,71.18,71.15,71.17,13141.0,64.4243,64.4334,64.4062,64.4243,13141.0
2017-12-12 12:15:00,71.17,71.19,71.14,71.18,11734.0,64.4243,64.4424,64.3972,64.4334,11734.0
2017-12-12 12:20:00,71.16,71.27,71.15,71.26,10026.0,64.4153,64.5148,64.4062,64.5058,10026.0
2017-12-12 12:25:00,71.26,71.27,71.15,71.15,6884.0,64.5058,64.5148,64.4062,64.4062,6884.0
2017-12-12 12:30:00,71.14,71.17,71.11,71.12,11322.0,64.3972,64.4243,64.37,64.3791,11322.0
2017-12-12 12:35:00,71.12,71.14,71.09,71.1,10179.0,64.3791,64.3972,64.3519,64.3609,10179.0
2017-12-12 12:40:00,71.12,71.15,71.09,71.1,9702.0,64.3791,64.4062,64.3519,64.3609,9702.0
2017-12-12 12:45:00,71.09,71.11,71.05,71.05,8400.0,64.3519,64.37,64.3157,64.3157,8400.0
2017-12-12 12:50:00,71.05,71.09,71.04,71.07,13383.0,64.3157,64.3519,64.3066,64.3338,13383.0
2017-12-12 12:55:00,71.07,71.07,71.04,71.06,8416.0,64.3338,64.3338,64.3066,64.3247,8416.0
2017-12-12 13:00:00,71.05,71.1,71.04,71.06,8544.0,64.3157,64.3609,64.3066,64.3247,8544.0
2017-12-12 13:05:00,71.07,71.09,71.06,71.09,8357.0,64.3338,64.3519,64.3247,64.3519,8357.0
2017-12-12 13:10:00,71.08,71.1,71.07,71.07,10032.0,64.3428,64.3609,64.3338,64.3338,10032.0
2017-12-12 13:15:00,71.06,71.09,71.05,71.08,7152.0,64.3247,64.3519,64.3157,64.3428,7152.0
2017-12-12 13:20:00,71.09,71.1,71.06,71.08,13877.0,64.3519,64.3609,64.3247,64.3428,13877.0
2017-12-12 13:25:00,71.09,71.1,71.07,71.1,14514.0,64.3519,64.3609,64.3338,64.3609,14514.0
2017-12-12 13:30:00,71.1,71.24,71.08,71.2,25624.0,64.3609,64.4877,64.3428,64.4515,25624.0
2017-12-12 13:35:00,71.2,71.31,71.2,71.29,16837.0,64.4515,64.551,64.4515,64.5329,16837.0
2017-12-12 13:40:00,71.28,71.34,71.28,71.28,11950.0,64.5239,64.5782,64.5239,64.5239,11950.0
2017-12-12 13:45:00,71.29,71.3,71.22,71.22,15327.0,64.5329,64.542,64.4696,64.4696,15327.0
2017-12-12 13:50:00,71.22,71.24,71.18,71.19,22023.0,64.4696,64.4877,64.4334,64.4424,22023.0
2017-12-12 13:55:00,71.19,71.21,71.19,71.19,6001.0,64.4424,64.4605,64.4424,64.4424,6001.0
2017-12-12 14:00:00,71.19,71.2,71.17,71.19,8963.0,64.4424,64.4515,64.4243,64.4424,8963.0
2017-12-12 14:05:00,71.19,71.24,71.19,71.24,11523.0,64.4424,64.4877,64.4424,64.4877,11523.0
2017-12-12 14:10:00,71.25,71.25,71.22,71.23,25225.0,64.4967,64.4967,64.4696,64.4786,25225.0
2017-12-12 14:15:00,71.24,71.3,71.24,71.3,9451.0,64.4877,64.542,64.4877,64.542,9451.0
2017-12-12 14:20:00,71.3,71.33,71.27,71.33,17066.0,64.542,64.5691,64.5148,64.5691,17066.0
2017-12-12 14:25:00,71.31,71.32,71.25,71.27,11568.0,64.551,64.5601,64.4967,64.5148,11568.0
2017-12-12 14:30:00,71.27,71.3,71.25,71.28,9422.0,64.5148,64.542,64.4967,64.5239,9422.0
2017-12-12 14:35:00,71.29,71.29,71.2,71.24,10355.0,64.5329,64.5329,64.4515,64.4877,10355.0
2017-12-12 14:40:00,71.23,71.25,71.21,71.21,11673.0,64.4786,64.4967,64.4605,64.4605,11673.0
2017-12-12 14:45:00,71.23,71.28,71.21,71.28,10561.0,64.4786,64.5239,64.4605,64.5239,10561.0
2017-12-12 14:50:00,71.28,71.33,71.26,71.28,15873.0,64.5239,64.5691,64.5058,64.5239,15873.0
2017-12-12 14:55:00,71.28,71.34,71.28,71.32,10238.0,64.5239,64.5782,64.5239,64.5601,10238.0
2017-12-12 15:00:00,71.31,71.34,71.28,71.31,13395.0,64.551,64.5782,64.5239,64.551,13395.0
2017-12-12 15:05:00,71.31,71.31,71.24,71.3,17318.0,64.551,64.551,64.4877,64.542,17318.0
2017-12-12 15:10:00,71.3,71.35,71.3,71.32,10373.0,64.542,64.5873,64.542,64.5601,10373.0
2017-12-12 15:15:00,71.33,71.35,71.3,71.34,18066.0,64.5691,64.5873,64.542,64.5782,18066.0
2017-12-12 15:20:00,71.34,71.37,71.32,71.32,17880.0,64.5782,64.6054,64.5601,64.5601,17880.0
2017-12-12 15:25:00,71.31,71.36,71.31,71.34,23541.0,64.551,64.5963,64.551,64.5782,23541.0
2017-12-12 15:30:00,71.34,71.35,71.29,71.3,30250.0,64.5782,64.5873,64.5329,64.542,30250.0
2017-12-12 15:35:00,71.3,71.35,71.28,71.31,38490.0,64.542,64.5873,64.5239,64.551,38490.0
2017-12-12 15:40:00,71.3,71.32,71.25,71.29,45961.0,64.542,64.5601,64.4967,64.5329,45961.0
2017-12-12 15:45:00,71.28,71.29,71.21,71.27,41008.0,64.5239,64.5329,64.4605,64.5148,41008.0
2017-12-12 15:50:00,71.27,71.27,71.16,71.18,60657.0,64.5148,64.5148,64.4153,64.4334,60657.0
2017-12-12 15:55:00,71.18,71.22,71.17,71.21,109879.0,64.4334,64.4696,64.4243,64.4605,109879.0
2017-12-13 09:30:00,71.03,71.11,70.85,71.1,25740.0,64.48,64.5527,64.3166,64.5436,25740.0
2017-12-13 09:35:00,71.15,71.48,71.11,71.42,12884.0,64.589,64.8885,64.5527,64.8341,12884.0
2017-12-13 09:40:00,71.4,71.43,71.11,71.11,49908.0,64.8159,64.8432,64.5527,64.5527,49908.0
2017-12-13 09:45:00,71.05,71.13,70.91,70.97,13614.0,64.4982,64.5708,64.3711,64.4256,13614.0
2017-12-13 09:50:00,70.98,71.04,70.93,70.96,21618.0,64.4346,64.4891,64.3893,64.4165,21618.0
2017-12-13 09:55:00,70.97,71.0,70.96,70.96,15569.0,64.4256,64.4528,64.4165,64.4165,15569.0
2017-12-13 10:00:00,70.96,71.04,70.89,71.04,21115.0,64.4165,64.4891,64.3529,64.4891,21115.0
2017-12-13 10:05:00,71.05,71.21,71.05,71.16,9859.0,64.4982,64.6434,64.4982,64.5981,9859.0
2017-12-13 10:10:00,71.16,71.16,71.0,71.03,19849.0,64.5981,64.5981,64.4528,64.48,19849.0
2017-12-13 10:15:00,71.02,71.07,70.96,71.02,15604.0,64.471,64.5164,64.4165,64.471,15604.0
2017-12-13 10:20:00,71.02,71.18,71.02,71.08,15567.0,64.471,64.6162,64.471,64.5254,15567.0
2017-12-13 10:25:00,71.11,71.2,71.04,71.08,11913.0,64.5527,64.6344,64.4891,64.5254,11913.0
2017-12-13 10:30:00,71.09,71.13,71.05,71.13,11276.0,64.5345,64.5708,64.4982,64.5708,11276.0
2017-12-13 10:35:00,71.14,71.16,71.01,71.09,17197.0,64.5799,64.5981,64.4619,64.5345,17197.0
2017-12-13 10:40:00,71.08,71.09,71.01,71.06,13844.0,64.5254,64.5345,64.4619,64.5073,13844.0
2017-12-13 10:45:00,71.04,71.06,70.99,71.01,12869.0,64.4891,64.5073,64.4437,64.4619,12869.0
2017-12-13 10:50:00,71.02,71.14,71.02,71.12,11862.0,64.471,64.5799,64.471,64.5617,11862.0
2017-12-13 10:55:00,71.14,71.15,71.1,71.13,11560.0,64.5799,64.589,64.5436,64.5708,11560.0
2017-12-13 11:00:00,71.13,71.16,71.07,71.16,8144.0,64.5708,64.5981,64.5164,64.5981,8144.0
2017-12-13 11:05:00,71.18,71.22,71.06,71.06,19480.0,64.6162,64.6525,64.5073,64.5073,19480.0
2017-12-13 11:10:00,71.06,71.09,70.84,70.96,45989.0,64.5073,64.5345,64.3076,64.4165,45989.0
2017-12-13 11:15:00,70.97,71.09,70.97,71.03,31173.0,64.4256,64.5345,64.4256,64.48,31173.0
2017-12-13 11:20:00,71.04,71.15,71.03,71.15,8240.0,64.4891,64.589,64.48,64.589,8240.0
2017-12-13 11:25:00,71.15,71.15,71.07,71.1,18375.0,64.589,64.589,64.5164,64.5436,18375.0
2017-12-13 11:30:00,71.11,71.14,71.02,71.06,10100.0,64.5527,64.5799,64.471,64.5073,10100.0
2017-12-13 11:35:00,71.05,71.06,70.92,70.92,16797.0,64.4982,64.5073,64.3802,64.3802,16797.0
2017-12-13 11:40:00,70.94,70.94,70.72,70.72,15050.0,64.3983,64.3983,64.1986,64.1986,15050.0
2017-12-13 11:45:00,70.72,70.81,70.69,70.81,13578.0,64.1986,64.2803,64.1714,64.2803,13578.0
2017-12-13 11:50:00,70.83,70.83,70.75,70.76,9323.0,64.2985,64.2985,64.2259,64.2349,9323.0
2017-12-13 11:55:00,70.77,70.85,70.75,70.83,10378.0,64.244,64.3166,64.2259,64.2985,10378.0
2017-12-13 12:00:00,70.81,70.81,70.62,70.64,10128.0,64.2803,64.2803,64.1078,64.126,10128.0
2017-12-13 12:05:00,70.63,70.66,70.61,70.63,8388.0,64.1169,64.1442,64.0988,64.1169,8388.0
2017-12-13 12:10:00,70.62,70.69,70.6,70.6,12260.0,64.1078,64.1714,64.0897,64.0897,12260.0
2017-12-13 12:15:00,70.6,70.65,70.58,70.65,15859.0,64.0897,64.1351,64.0715,64.1351,15859.0
2017-12-13 12:20:00,70.65,70.67,70.62,70.64,11379.0,64.1351,64.1532,64.1078,64.126,11379.0
2017-12-13 12:25:00,70.64,70.68,70.62,70.63,10260.0,64.126,64.1623,64.1078,64.1169,10260.0
2017-12-13 12:30:00,70.63,70.65,70.56,70.57,17645.0,64.1169,64.1351,64.0534,64.0625,17645.0
2017-12-13 12:35:00,70.57,70.59,70.49,70.49,13070.0,64.0625,64.0806,63.9898,63.9898,13070.0
2017-12-13 12:40:00,70.49,70.5,70.46,70.48,3998.0,63.9898,63.9989,63.9626,63.9808,3998.0
2017-12-13 12:45:00,70.5,70.71,70.5,70.71,8696.0,63.9989,64.1895,63.9989,64.1895,8696.0
2017-12-13 12:50:00,70.72,70.74,70.66,70.69,11355.0,64.1986,64.2168,64.1442,64.1714,11355.0
2017-12-13 12:55:00,70.67,70.7,70.67,70.7,5132.0,64.1532,64.1805,64.1532,64.1805,5132.0
2017-12-13 13:00:00,70.68,70.74,70.66,70.67,6325.0,64.1623,64.2168,64.1442,64.1532,6325.0
2017-12-13 13:05:00,70.67,70.69,70.66,70.69,6175.0,64.1532,64.1714,64.1442,64.1714,6175.0
2017-12-13 13:10:00,70.7,70.71,70.6,70.64,7703.0,64.1805,64.1895,64.0897,64.126,7703.0
2017-12-13 13:15:00,70.63,70.65,70.6,70.65,7478.0,64.1169,64.1351,64.0897,64.1351,7478.0
2017-12-13 13:20:00,70.65,70.71,70.63,70.66,9752.0,64.1351,64.1895,64.1169,64.1442,9752.0
2017-12-13 13:25:00,70.66,70.69,70.65,70.67,5884.0,64.1442,64.1714,64.1351,64.1532,5884.0
2017-12-13 13:30:00,70.67,70.69,70.66,70.67,6480.0,64.1532,64.1714,64.1442,64.1532,6480.0
2017-12-13 13:35:00,70.66,70.69,70.63,70.65,9325.0,64.1442,64.1714,64.1169,64.1351,9325.0
2017-12-13 13:40:00,70.65,70.7,70.64,70.7,19905.0,64.1351,64.1805,64.126,64.1805,19905.0
2017-12-13 13:45:00,70.7,70.77,70.69,70.75,14023.0,64.1805,64.244,64.1714,64.2259,14023.0
2017-12-13 13:50:00,70.77,70.78,70.72,70.76,7591.0,64.244,64.2531,64.1986,64.2349,7591.0
2017-12-13 13:55:00,70.75,70.78,70.73,70.75,7257.0,64.2259,64.2531,64.2077,64.2259,7257.0
2017-12-13 14:00:00,70.76,70.94,70.7,70.79,22065.0,64.2349,64.3983,64.1805,64.2622,22065.0
2017-12-13 14:05:00,70.78,70.82,70.7,70.76,11111.0,64.2531,64.2894,64.1805,64.2349,11111.0
2017-12-13 14:10:00,70.77,70.78,70.65,70.66,16203.0,64.244,64.2531,64.1351,64.1442,16203.0
2017-12-13 14:15:00,70.67,70.79,70.66,70.69,20646.0,64.1532,64.2622,64.1442,64.1714,20646.0
2017-12-13 14:20:00,70.71,70.77,70.65,70.77,32790.0,64.1895,64.244,64.1351,64.244,32790.0
2017-12-13 14:25:00,70.76,70.81,70.75,70.77,9522.0,64.2349,64.2803,64.2259,64.244,9522.0
2017-12-13 14:30:00,70.79,70.93,70.78,70.89,11789.0,64.2622,64.3893,64.2531,64.3529,11789.0
2017-12-13 14:35:00,70.89,70.9,70.82,70.86,11506.0,64.3529,64.362,64.2894,64.3257,11506.0
2017-12-13 14:40:00,70.86,70.87,70.81,70.83,15674.0,64.3257,64.3348,64.2803,64.2985,15674.0
2017-12-13 14:45:00,70.83,70.87,70.81,70.83,16129.0,64.2985,64.3348,64.2803,64.2985,16129.0
2017-12-13 14:50:00,70.85,70.95,70.85,70.94,20393.0,64.3166,64.4074,64.3166,64.3983,20393.0
2017-12-13 14:55:00,70.93,70.95,70.88,70.93,16077.0,64.3893,64.4074,64.3439,64.3893,16077.0
2017-12-13 15:00:00,70.92,70.93,70.83,70.84,14223.0,64.3802,64.3893,64.2985,64.3076,14223.0
2017-12-13 15:05:00,70.84,70.92,70.8,70.83,22675.0,64.3076,64.3802,64.2712,64.2985,22675.0
2017-12-13 15:10:00,70.83,70.86,70.81,70.83,12398.0,64.2985,64.3257,64.2803,64.2985,12398.0
2017-12-13 15:15:00,70.83,70.86,70.77,70.82,14819.0,64.2985,64.3257,64.244,64.2894,14819.0
2017-12-13 15:20:00,70.81,70.88,70.77,70.78,26790.0,64.2803,64.3439,64.244,64.2531,26790.0
2017-12-13 15:25:00,70.78,70.8,70.72,70.73,26361.0,64.2531,64.2712,64.1986,64.2077,26361.0
2017-12-13 15:30:00,70.72,70.74,70.69,70.73,23491.0,64.1986,64.2168,64.1714,64.2077,23491.0
2017-12-13 15:35:00,70.74,70.74,70.67,70.67,24038.0,64.2168,64.2168,64.1532,64.1532,24038.0
2017-12-13 15:40:00,70.65,70.68,70.63,70.64,28300.0,64.1351,64.1623,64.1169,64.126,28300.0
2017-12-13 15:45:00,70.64,70.64,70.53,70.54,46006.0,64.126,64.126,64.0261,64.0352,46006.0
2017-12-13 15:50:00,70.54,70.54,70.45,70.45,44278.0,64.0352,64.0352,63.9535,63.9535,44278.0
2017-12-13 15:55:00,70.46,70.52,70.46,70.49,113630.0,63.9626,64.0171,63.9626,63.9898,113630.0
2017-12-14 09:30:00,70.56,70.86,70.56,70.86,18124.0,64.0534,64.3257,64.0534,64.3257,18124.0
2017-12-14 09:35:00,70.83,70.83,70.57,70.76,13434.0,64.2985,64.2985,64.0625,64.2349,13434.0
2017-12-14 09:40:00,70.75,70.83,70.71,70.75,11566.0,64.2259,64.2985,64.1895,64.2259,11566.0
2017-12-14 09:45:00,70.78,70.91,70.73,70.85,10857.0,64.2531,64.3711,64.2077,64.3166,10857.0
2017-12-14 09:50:00,70.86,70.88,70.76,70.87,11845.0,64.3257,64.3439,64.2349,64.3348,11845.0
2017-12-14 09:55:00,70.88,71.0,70.87,70.89,24543.0,64.3439,64.4528,64.3348,64.3529,24543.0
2017-12-14 10:00:00,70.89,70.98,70.89,70.94,22914.0,64.3529,64.4346,64.3529,64.3983,22914.0
2017-12-14 10:05:00,70.93,70.99,70.92,70.95,34796.0,64.3893,64.4437,64.3802,64.4074,34796.0
2017-12-14 10:10:00,70.97,71.0,70.94,70.98,29802.0,64.4256,64.4528,64.3983,64.4346,29802.0
2017-12-14 10:15:00,70.98,71.0,70.92,70.93,17980.0,64.4346,64.4528,64.3802,64.3893,17980.0
2017-12-14 10:20:00,70.93,71.06,70.93,71.06,30186.0,64.3893,64.5073,64.3893,64.5073,30186.0
2017-12-14 10:25:00,71.09,71.09,71.0,71.03,28366.0,64.5345,64.5345,64.4528,64.48,28366.0
2017-12-14 10:30:00,71.03,71.05,70.92,70.98,26950.0,64.48,64.4982,64.3802,64.4346,26950.0
2017-12-14 10:35:00,70.99,71.0,70.95,70.98,30107.0,64.4437,64.4528,64.4074,64.4346,30107.0
2017-12-14 10:40:00,70.98,71.01,70.95,70.99,51426.0,64.4346,64.4619,64.4074,64.4437,51426.0
2017-12-14 10:45:00,70.99,71.01,70.97,71.0,31512.0,64.4437,64.4619,64.4256,64.4528,31512.0
2017-12-14 10:50:00,70.99,71.0,70.91,70.91,55741.0,64.4437,64.4528,64.3711,64.3711,55741.0
2017-12-14 10:55:00,70.91,70.92,70.77,70.86,33846.0,64.3711,64.3802,64.244,64.3257,33846.0
2017-12-14 11:00:00,70.86,70.88,70.82,70.85,57102.0,64.3257,64.3439,64.2894,64.3166,57102.0
2017-12-14 11:05:00,70.85,70.85,70.64,70.66,31772.0,64.3166,64.3166,64.126,64.1442,31772.0
2017-12-14 11:10:00,70.65,70.73,70.65,70.68,24232.0,64.1351,64.2077,64.1351,64.1623,24232.0
2017-12-14 11:15:00,70.67,70.7,70.61,70.68,57230.0,64.1532,64.1805,64.0988,64.1623,57230.0
2017-12-14 11:20:00,70.68,70.72,70.64,70.66,30993.0,64.1623,64.1986,64.126,64.1442,30993.0
2017-12-14 11:25:00,70.65,70.73,70.64,70.73,23194.0,64.1351,64.2077,64.126,64.2077,23194.0
2017-12-14 11:30:00,70.74,70.81,70.73,70.77,43505.0,64.2168,64.2803,64.2077,64.244,43505.0
2017-12-14 11:35:00,70.78,70.78,70.71,70.73,28765.0,64.2531,64.2531,64.1895,64.2077,28765.0
2017-12-14 11:40:00,70.72,70.77,70.72,70.75,26478.0,64.1986,64.244,64.1986,64.2259,26478.0
2017-12-14 11:45:00,70.74,70.79,70.73,70.75,28533.0,64.2168,64.2622,64.2077,64.2259,28533.0
2017-12-14 11:50:00,70.74,70.76,70.69,70.74,21357.0,64.2168,64.2349,64.1714,64.2168,21357.0
2017-12-14 11:55:00,70.74,70.82,70.72,70.82,23178.0,64.2168,64.2894,64.1986,64.2894,23178.0
2017-12-14 12:00:00,70.79,70.83,70.71,70.71,43937.0,64.2622,64.2985,64.1895,64.1895,43937.0
2017-12-14 12:05:00,70.69,70.69,70.61,70.62,10029.0,64.1714,64.1714,64.0988,64.1078,10029.0
2017-12-14 12:10:00,70.61,70.61,70.52,70.56,11106.0,64.0988,64.0988,64.0171,64.0534,11106.0
2017-12-14 12:15:00,70.58,70.62,70.55,70.59,12826.0,64.0715,64.1078,64.0443,64.0806,12826.0
2017-12-14 12:20:00,70.59,70.65,70.59,70.65,29063.0,64.0806,64.1351,64.0806,64.1351,29063.0
2017-12-14 12:25:00,70.66,70.69,70.6,70.63,53344.0,64.1442,64.1714,64.0897,64.1169,53344.0
2017-12-14 12:30:00,70.63,70.63,70.56,70.61,28823.0,64.1169,64.1169,64.0534,64.0988,28823.0
2017-12-14 12:35:00,70.61,70.62,70.57,70.61,91537.0,64.0988,64.1078,64.0625,64.0988,91537.0
2017-12-14 12:40:00,70.6,70.68,70.6,70.68,16539.0,64.0897,64.1623,64.0897,64.1623,16539.0
2017-12-14 12:45:00,70.68,70.73,70.67,70.73,25494.0,64.1623,64.2077,64.1532,64.2077,25494.0
2017-12-14 12:50:00,70.72,70.72,70.65,70.67,20817.0,64.1986,64.1986,64.1351,64.1532,20817.0
2017-12-14 12:55:00,70.68,70.71,70.66,70.71,12307.0,64.1623,64.1895,64.1442,64.1895,12307.0
2017-12-14 13:00:00,70.71,70.76,70.68,70.69,20989.0,64.1895,64.2349,64.1623,64.1714,20989.0
2017-12-14 13:05:00,70.69,70.7,70.66,70.7,9658.0,64.1714,64.1805,64.1442,64.1805,9658.0
2017-12-14 13:10:00,70.69,70.69,70.6,70.62,19625.0,64.1714,64.1714,64.0897,64.1078,19625.0
2017-12-14 13:15:00,70.62,70.71,70.61,70.65,15562.0,64.1078,64.1895,64.0988,64.1351,15562.0
2017-12-14 13:20:00,70.65,70.72,70.64,70.7,27284.0,64.1351,64.1986,64.126,64.1805,27284.0
2017-12-14 13:25:00,70.7,70.72,70.66,70.68,14930.0,64.1805,64.1986,64.1442,64.1623,14930.0
2017-12-14 13:30:00,70.69,70.7,70.66,70.69,13655.0,64.1714,64.1805,64.1442,64.1714,13655.0
2017-12-14 13:35:00,70.68,70.7,70.63,70.64,20162.0,64.1623,64.1805,64.1169,64.126,20162.0
2017-12-14 13:40:00,70.64,70.64,70.6,70.64,12953.0,64.126,64.126,64.0897,64.126,12953.0
2017-12-14 13:45:00,70.64,70.68,70.63,70.67,16385.0,64.126,64.1623,64.1169,64.1532,16385.0
2017-12-14 13:50:00,70.67,70.67,70.59,70.6,12102.0,64.1532,64.1532,64.0806,64.0897,12102.0
2017-12-14 13:55:00,70.61,70.67,70.58,70.59,18826.0,64.0988,64.1532,64.0715,64.0806,18826.0
2017-12-14 14:00:00,70.57,70.59,70.5,70.52,18019.0,64.0625,64.0806,63.9989,64.0171,18019.0
2017-12-14 14:05:00,70.52,70.54,70.43,70.43,37020.0,64.0171,64.0352,63.9354,63.9354,37020.0
2017-12-14 14:10:00,70.42,70.43,70.37,70.42,16986.0,63.9263,63.9354,63.8809,63.9263,16986.0
2017-12-14 14:15:00,70.42,70.46,70.4,70.41,21616.0,63.9263,63.9626,63.9081,63.9172,21616.0
2017-12-14 14:20:00,70.42,70.46,70.25,70.26,28650.0,63.9263,63.9626,63.772,63.781,28650.0
2017-12-14 14:25:00,70.26,70.27,70.08,70.1,38301.0,63.781,63.7901,63.6176,63.6358,38301.0
2017-12-14 14:30:00,70.07,70.18,70.07,70.15,26658.0,63.6086,63.7084,63.6086,63.6812,26658.0
2017-12-14 14:35:00,70.15,70.27,70.13,70.25,21470.0,63.6812,63.7901,63.663,63.772,21470.0
2017-12-14 14:40:00,70.25,70.36,70.25,70.34,20635.0,63.772,63.8718,63.772,63.8537,20635.0
2017-12-14 14:45:00,70.34,70.42,70.33,70.37,35506.0,63.8537,63.9263,63.8446,63.8809,35506.0
2017-12-14 14:50:00,70.38,70.46,70.38,70.44,15186.0,63.89,63.9626,63.89,63.9444,15186.0
2017-12-14 14:55:00,70.43,70.53,70.43,70.53,26297.0,63.9354,64.0261,63.9354,64.0261,26297.0
2017-12-14 15:00:00,70.53,70.53,70.42,70.44,25078.0,64.0261,64.0261,63.9263,63.9444,25078.0
2017-12-14 15:05:00,70.44,70.44,70.39,70.42,19087.0,63.9444,63.9444,63.8991,63.9263,19087.0
2017-12-14 15:10:00,70.42,70.48,70.41,70.44,24507.0,63.9263,63.9808,63.9172,63.9444,24507.0
2017-12-14 15:15:00,70.45,70.45,70.31,70.31,22419.0,63.9535,63.9535,63.8264,63.8264,22419.0
2017-12-14 15:20:00,70.31,70.33,70.3,70.33,22676.0,63.8264,63.8446,63.8174,63.8446,22676.0
2017-12-14 15:25:00,70.33,70.42,70.32,70.41,28871.0,63.8446,63.9263,63.8355,63.9172,28871.0
2017-12-14 15:30:00,70.42,70.43,70.34,70.4,33646.0,63.9263,63.9354,63.8537,63.9081,33646.0
2017-12-14 15:35:00,70.41,70.53,70.4,70.5,42450.0,63.9172,64.0261,63.9081,63.9989,42450.0
2017-12-14 15:40:00,70.5,70.53,70.44,70.48,75711.0,63.9989,64.0261,63.9444,63.9808,75711.0
2017-12-14 15:45:00,70.47,70.52,70.41,70.5,55866.0,63.9717,64.0171,63.9172,63.9989,55866.0
2017-12-14 15:50:00,70.5,70.51,70.4,70.47,60179.0,63.9989,64.008,63.9081,63.9717,60179.0
2017-12-14 15:55:00,70.45,70.48,70.31,70.32,143968.0,63.9535,63.9808,63.8264,63.8355,143968.0
2017-12-15 09:30:00,70.93,71.29,70.74,71.23,651652.0,64.3893,64.7161,64.2168,64.6616,651652.0
2017-12-15 09:35:00,71.11,71.2,70.82,70.91,16681.0,64.5527,64.6344,64.2894,64.3711,16681.0
2017-12-15 09:40:00,70.9,71.04,70.83,70.96,16536.0,64.362,64.4891,64.2985,64.4165,16536.0
2017-12-15 09:45:00,70.94,71.0,70.79,71.0,110048.0,64.3983,64.4528,64.2622,64.4528,110048.0
2017-12-15 09:50:00,70.96,71.0,70.73,70.76,39128.0,64.4165,64.4528,64.2077,64.2349,39128.0
2017-12-15 09:55:00,70.76,70.81,70.69,70.7,28209.0,64.2349,64.2803,64.1714,64.1805,28209.0
2017-12-15 10:00:00,70.71,70.71,70.55,70.63,33989.0,64.1895,64.1895,64.0443,64.1169,33989.0
2017-12-15 10:05:00,70.62,70.63,70.43,70.45,14772.0,64.1078,64.1169,63.9354,63.9535,14772.0
2017-12-15 10:10:00,70.46,70.55,70.42,70.51,12808.0,63.9626,64.0443,63.9263,64.008,12808.0
2017-12-15 10:15:00,70.49,70.78,70.49,70.78,22055.0,63.9898,64.2531,63.9898,64.2531,22055.0
2017-12-15 10:20:00,70.76,70.76,70.53,70.53,16407.0,64.2349,64.2349,64.0261,64.0261,16407.0
2017-12-15 10:25:00,70.51,70.59,70.46,70.57,17408.0,64.008,64.0806,63.9626,64.0625,17408.0
2017-12-15 10:30:00,70.55,70.61,70.46,70.56,20101.0,64.0443,64.0988,63.9626,64.0534,20101.0
2017-12-15 10:35:00,70.56,70.62,70.56,70.61,8775.0,64.0534,64.1078,64.0534,64.0988,8775.0
2017-12-15 10:40:00,70.63,70.76,70.63,70.74,13229.0,64.1169,64.2349,64.1169,64.2168,13229.0
2017-12-15 10:45:00,70.76,70.8,70.68,70.68,8103.0,64.2349,64.2712,64.1623,64.1623,8103.0
2017-12-15 10:50:00,70.69,70.76,70.66,70.73,10612.0,64.1714,64.2349,64.1442,64.2077,10612.0
2017-12-15 10:55:00,70.73,70.8,70.72,70.77,10227.0,64.2077,64.2712,64.1986,64.244,10227.0
2017-12-15 11:00:00,70.77,70.81,70.69,70.69,14490.0,64.244,64.2803,64.1714,64.1714,14490.0
2017-12-15 11:05:00,70.68,70.68,70.59,70.59,14424.0,64.1623,64.1623,64.0806,64.0806,14424.0
2017-12-15 11:10:00,70.59,70.62,70.56,70.59,11984.0,64.0806,64.1078,64.0534,64.0806,11984.0
2017-12-15 11:15:00,70.59,70.64,70.59,70.62,16021.0,64.0806,64.126,64.0806,64.1078,16021.0
2017-12-15 11:20:00,70.62,70.65,70.58,70.6,17103.0,64.1078,64.1351,64.0715,64.0897,17103.0
2017-12-15 11:25:00,70.59,70.61,70.57,70.59,20117.0,64.0806,64.0988,64.0625,64.0806,20117.0
2017-12-15 11:30:00,70.59,70.67,70.58,70.66,20996.0,64.0806,64.1532,64.0715,64.1442,20996.0
2017-12-15 11:35:00,70.65,70.66,70.57,70.57,14087.0,64.1351,64.1442,64.0625,64.0625,14087.0
2017-12-15 11:40:00,70.57,70.61,70.53,70.53,14396.0,64.0625,64.0988,64.0261,64.0261,14396.0
2017-12-15 11:45:00,70.53,70.54,70.45,70.49,12378.0,64.0261,64.0352,63.9535,63.9898,12378.0
2017-12-15 11:50:00,70.48,70.51,70.44,70.47,7121.0,63.9808,64.008,63.9444,63.9717,7121.0
2017-12-15 11:55:00,70.46,70.5,70.45,70.5,9001.0,63.9626,63.9989,63.9535,63.9989,9001.0
2017-12-15 12:00:00,70.5,70.58,70.49,70.58,4545.0,63.9989,64.0715,63.9898,64.0715,4545.0
2017-12-15 12:05:00,70.57,70.62,70.54,70.6,10680.0,64.0625,64.1078,64.0352,64.0897,10680.0
2017-12-15 12:10:00,70.63,70.66,70.6,70.61,10627.0,64.1169,64.1442,64.0897,64.0988,10627.0
2017-12-15 12:15:00,70.61,70.66,70.56,70.65,8037.0,64.0988,64.1442,64.0534,64.1351,8037.0
2017-12-15 12:20:00,70.65,70.67,70.63,70.64,10486.0,64.1351,64.1532,64.1169,64.126,10486.0
2017-12-15 12:25:00,70.65,70.65,70.57,70.59,13091.0,64.1351,64.1351,64.0625,64.0806,13091.0
2017-12-15 12:30:00,70.58,70.64,70.54,70.59,26219.0,64.0715,64.126,64.0352,64.0806,26219.0
2017-12-15 12:35:00,70.59,70.6,70.54,70.56,18990.0,64.0806,64.0897,64.0352,64.0534,18990.0
2017-12-15 12:40:00,70.56,70.6,70.56,70.59,10838.0,64.0534,64.0897,64.0534,64.0806,10838.0
2017-12-15 12:45:00,70.58,70.61,70.54,70.58,16400.0,64.0715,64.0988,64.0352,64.0715,16400.0
2017-12-15 12:50:00,70.56,70.61,70.56,70.6,12007.0,64.0534,64.0988,64.0534,64.0897,12007.0
2017-12-15 12:55:00,70.59,70.6,70.47,70.5,25422.0,64.0806,64.0897,63.9717,63.9989,25422.0
2017-12-15 13:00:00,70.52,70.54,70.51,70.53,9475.0,64.0171,64.0352,64.008,64.0261,9475.0
2017-12-15 13:05:00,70.54,70.55,70.52,70.54,18313.0,64.0352,64.0443,64.0171,64.0352,18313.0
2017-12-15 13:10:00,70.54,70.55,70.47,70.49,13093.0,64.0352,64.0443,63.9717,63.9898,13093.0
2017-12-15 13:15:00,70.5,70.5,70.45,70.5,20846.0,63.9989,63.9989,63.9535,63.9989,20846.0
2017-12-15 13:20:00,70.51,70.56,70.49,70.51,16816.0,64.008,64.0534,63.9898,64.008,16816.0
2017-12-15 13:25:00,70.51,70.51,70.47,70.47,18697.0,64.008,64.008,63.9717,63.9717,18697.0
2017-12-15 13:30:00,70.47,70.51,70.47,70.51,9253.0,63.9717,64.008,63.9717,64.008,9253.0
2017-12-15 13:35:00,70.51,70.59,70.49,70.59,15746.0,64.008,64.0806,63.9898,64.0806,15746.0
2017-12-15 13:40:00,70.59,70.62,70.55,70.59,27072.0,64.0806,64.1078,64.0443,64.0806,27072.0
2017-12-15 13:45:00,70.59,70.63,70.57,70.63,13600.0,64.0806,64.1169,64.0625,64.1169,13600.0
2017-12-15 13:50:00,70.63,70.66,70.61,70.62,18708.0,64.1169,64.1442,64.0988,64.1078,18708.0
2017-12-15 13:55:00,70.62,70.72,70.61,70.68,24537.0,64.1078,64.1986,64.0988,64.1623,24537.0
2017-12-15 14:00:00,70.68,70.73,70.65,70.71,18218.0,64.1623,64.2077,64.1351,64.1895,18218.0
2017-12-15 14:05:00,70.71,70.72,70.66,70.68,24063.0,64.1895,64.1986,64.1442,64.1623,24063.0
2017-12-15 14:10:00,70.69,70.72,70.67,70.67,22615.0,64.1714,64.1986,64.1532,64.1532,22615.0
2017-12-15 14:15:00,70.69,70.75,70.67,70.72,12909.0,64.1714,64.2259,64.1532,64.1986,12909.0
2017-12-15 14:20:00,70.72,70.8,70.68,70.76,34637.0,64.1986,64.2712,64.1623,64.2349,34637.0
2017-12-15 14:25:00,70.76,70.76,70.71,70.72,15759.0,64.2349,64.2349,64.1895,64.1986,15759.0
2017-12-15 14:30:00,70.72,70.76,70.69,70.7,23886.0,64.1986,64.2349,64.1714,64.1805,23886.0
2017-12-15 14:35:00,70.69,70.71,70.66,70.7,18456.0,64.1714,64.1895,64.1442,64.1805,18456.0
2017-12-15 14:40:00,70.69,70.71,70.64,70.66,23194.0,64.1714,64.1895,64.126,64.1442,23194.0
2017-12-15 14:45:00,70.65,70.75,70.64,70.75,19035.0,64.1351,64.2259,64.126,64.2259,19035.0
2017-12-15 14:50:00,70.75,70.75,70.65,70.66,30269.0,64.2259,64.2259,64.1351,64.1442,30269.0
2017-12-15 14:55:00,70.66,70.66,70.61,70.65,18029.0,64.1442,64.1442,64.0988,64.1351,18029.0
2017-12-15 15:00:00,70.67,70.68,70.64,70.65,12717.0,64.1532,64.1623,64.126,64.1351,12717.0
2017-12-15 15:05:00,70.66,70.7,70.64,70.68,25328.0,64.1442,64.1805,64.126,64.1623,25328.0
2017-12-15 15:10:00,70.67,70.7,70.66,70.68,16599.0,64.1532,64.1805,64.1442,64.1623,16599.0
2017-12-15 15:15:00,70.68,70.69,70.6,70.6,30434.0,64.1623,64.1714,64.0897,64.0897,30434.0
2017-12-15 15:20:00,70.61,70.61,70.53,70.53,30360.0,64.0988,64.0988,64.0261,64.0261,30360.0
2017-12-15 15:25:00,70.52,70.57,70.51,70.51,31211.0,64.0171,64.0625,64.008,64.008,31211.0
2017-12-15 15:30:00,70.51,70.63,70.51,70.59,42732.0,64.008,64.1169,64.008,64.0806,42732.0
2017-12-15 15:35:00,70.59,70.6,70.52,70.56,47201.0,64.0806,64.0897,64.0171,64.0534,47201.0
2017-12-15 15:40:00,70.57,70.59,70.52,70.55,56755.0,64.0625,64.0806,64.0171,64.0443,56755.0
2017-12-15 15:45:00,70.55,70.58,70.46,70.47,81667.0,64.0443,64.0715,63.9626,63.9717,81667.0
2017-12-15 15:50:00,70.47,70.53,70.45,70.5,107884.0,63.9717,64.0261,63.9535,63.9989,107884.0
2017-12-15 15:55:00,70.5,70.51,70.42,70.48,220952.0,63.9989,64.008,63.9263,63.9808,220952.0
2017-12-18 09:30:00,70.79,71.06,70.68,70.75,27020.0,64.2622,64.5073,64.1623,64.2259,27020.0
2017-12-18 09:35:00,70.79,71.11,70.79,71.06,47359.0,64.2622,64.5527,64.2622,64.5073,47359.0
2017-12-18 09:40:00,71.01,71.17,70.95,71.17,27921.0,64.4619,64.6071,64.4074,64.6071,27921.0
2017-12-18 09:45:00,71.15,71.21,71.07,71.1,38402.0,64.589,64.6434,64.5164,64.5436,38402.0
2017-12-18 09:50:00,71.04,71.18,71.04,71.17,22426.0,64.4891,64.6162,64.4891,64.6071,22426.0
2017-12-18 09:55:00,71.17,71.19,71.07,71.09,36485.0,64.6071,64.6253,64.5164,64.5345,36485.0
2017-12-18 10:00:00,71.08,71.19,71.07,71.16,25150.0,64.5254,64.6253,64.5164,64.5981,25150.0
2017-12-18 10:05:00,71.19,71.3,71.18,71.18,31297.0,64.6253,64.7251,64.6162,64.6162,31297.0
2017-12-18 10:10:00,71.19,71.3,71.16,71.28,24443.0,64.6253,64.7251,64.5981,64.707,24443.0
2017-12-18 10:15:00,71.28,71.34,71.26,71.32,37600.0,64.707,64.7615,64.6888,64.7433,37600.0
2017-12-18 10:20:00,71.31,71.35,71.21,71.21,26891.0,64.7342,64.7705,64.6434,64.6434,26891.0
2017-12-18 10:25:00,71.2,71.27,71.2,71.26,27446.0,64.6344,64.6979,64.6344,64.6888,27446.0
2017-12-18 10:30:00,71.26,71.34,71.19,71.33,31595.0,64.6888,64.7615,64.6253,64.7524,31595.0
2017-12-18 10:35:00,71.34,71.35,71.21,71.29,50776.0,64.7615,64.7705,64.6434,64.7161,50776.0
2017-12-18 10:40:00,71.26,71.31,71.21,71.31,26972.0,64.6888,64.7342,64.6434,64.7342,26972.0
2017-12-18 10:45:00,71.31,71.32,71.25,71.29,23966.0,64.7342,64.7433,64.6798,64.7161,23966.0
2017-12-18 10:50:00,71.29,71.34,71.21,71.21,28946.0,64.7161,64.7615,64.6434,64.6434,28946.0
2017-12-18 10:55:00,71.21,71.25,71.17,71.22,16705.0,64.6434,64.6798,64.6071,64.6525,16705.0
2017-12-18 11:00:00,71.22,71.22,71.16,71.2,29763.0,64.6525,64.6525,64.5981,64.6344,29763.0
2017-12-18 11:05:00,71.2,71.22,71.17,71.18,21919.0,64.6344,64.6525,64.6071,64.6162,21919.0
2017-12-18 11:10:00,71.18,71.18,71.1,71.18,19942.0,64.6162,64.6162,64.5436,64.6162,19942.0
2017-12-18 11:15:00,71.17,71.17,71.08,71.13,19029.0,64.6071,64.6071,64.5254,64.5708,19029.0
2017-12-18 11:20:00,71.12,71.16,71.09,71.13,20082.0,64.5617,64.5981,64.5345,64.5708,20082.0
2017-12-18 11:25:00,71.14,71.21,71.12,71.2,22429.0,64.5799,64.6434,64.5617,64.6344,22429.0
2017-12-18 11:30:00,71.19,71.19,71.11,71.14,20535.0,64.6253,64.6253,64.5527,64.5799,20535.0
2017-12-18 11:35:00,71.15,71.15,71.07,71.07,12569.0,64.589,64.589,64.5164,64.5164,12569.0
2017-12-18 11:40:00,71.07,71.08,71.05,71.06,11176.0,64.5164,64.5254,64.4982,64.5073,11176.0
2017-12-18 11:45:00,71.07,71.09,71.02,71.02,15472.0,64.5164,64.5345,64.471,64.471,15472.0
2017-12-18 11:50:00,71.02,71.04,71.01,71.02,12880.0,64.471,64.4891,64.4619,64.471,12880.0
2017-12-18 11:55:00,71.02,71.06,70.99,71.04,19180.0,64.471,64.5073,64.4437,64.4891,19180.0
2017-12-18 12:00:00,71.06,71.07,71.01,71.07,16368.0,64.5073,64.5164,64.4619,64.5164,16368.0
2017-12-18 12:05:00,71.07,71.07,71.03,71.05,15414.0,64.5164,64.5164,64.48,64.4982,15414.0
2017-12-18 12:10:00,71.05,71.08,71.03,71.04,37817.0,64.4982,64.5254,64.48,64.4891,37817.0
2017-12-18 12:15:00,71.03,71.04,70.94,70.95,10944.0,64.48,64.4891,64.3983,64.4074,10944.0
2017-12-18 12:20:00,70.93,70.96,70.84,70.87,23838.0,64.3893,64.4165,64.3076,64.3348,23838.0
2017-12-18 12:25:00,70.86,70.9,70.83,70.85,20511.0,64.3257,64.362,64.2985,64.3166,20511.0
2017-12-18 12:30:00,70.86,70.93,70.84,70.86,19160.0,64.3257,64.3893,64.3076,64.3257,19160.0
2017-12-18 12:35:00,70.86,70.92,70.85,70.91,34934.0,64.3257,64.3802,64.3166,64.3711,34934.0
2017-12-18 12:40:00,70.91,70.95,70.89,70.91,32082.0,64.3711,64.4074,64.3529,64.3711,32082.0
2017-12-18 12:45:00,70.92,70.96,70.89,70.94,22163.0,64.3802,64.4165,64.3529,64.3983,22163.0
2017-12-18 12:50:00,70.94,71.04,70.92,71.0,30621.0,64.3983,64.4891,64.3802,64.4528,30621.0
2017-12-18 12:55:00,71.0,71.02,70.97,71.02,21225.0,64.4528,64.471,64.4256,64.471,21225.0
2017-12-18 13:00:00,71.01,71.01,70.92,70.94,17992.0,64.4619,64.4619,64.3802,64.3983,17992.0
2017-12-18 13:05:00,70.94,71.0,70.91,70.94,18844.0,64.3983,64.4528,64.3711,64.3983,18844.0
2017-12-18 13:10:00,70.95,70.98,70.86,70.89,14027.0,64.4074,64.4346,64.3257,64.3529,14027.0
2017-12-18 13:15:00,70.88,70.89,70.86,70.86,10992.0,64.3439,64.3529,64.3257,64.3257,10992.0
2017-12-18 13:20:00,70.85,70.89,70.85,70.89,8178.0,64.3166,64.3529,64.3166,64.3529,8178.0
2017-12-18 13:25:00,70.89,70.96,70.87,70.96,30082.0,64.3529,64.4165,64.3348,64.4165,30082.0
2017-12-18 13:30:00,70.95,70.95,70.84,70.87,17043.0,64.4074,64.4074,64.3076,64.3348,17043.0
2017-12-18 13:35:00,70.86,70.88,70.84,70.87,11339.0,64.3257,64.3439,64.3076,64.3348,11339.0
2017-12-18 13:40:00,70.87,70.88,70.84,70.85,10999.0,64.3348,64.3439,64.3076,64.3166,10999.0
2017-12-18 13:45:00,70.85,70.86,70.81,70.83,10134.0,64.3166,64.3257,64.2803,64.2985,10134.0
2017-12-18 13:50:00,70.83,70.88,70.82,70.87,13989.0,64.2985,64.3439,64.2894,64.3348,13989.0
2017-12-18 13:55:00,70.88,70.88,70.81,70.82,8941.0,64.3439,64.3439,64.2803,64.2894,8941.0
2017-12-18 14:00:00,70.82,70.85,70.79,70.8,9007.0,64.2894,64.3166,64.2622,64.2712,9007.0
2017-12-18 14:05:00,70.81,70.83,70.79,70.81,18432.0,64.2803,64.2985,64.2622,64.2803,18432.0
2017-12-18 14:10:00,70.8,70.83,70.79,70.81,13826.0,64.2712,64.2985,64.2622,64.2803,13826.0
2017-12-18 14:15:00,70.81,70.88,70.81,70.88,8455.0,64.2803,64.3439,64.2803,64.3439,8455.0
2017-12-18 14:20:00,70.86,70.88,70.83,70.84,21342.0,64.3257,64.3439,64.2985,64.3076,21342.0
2017-12-18 14:25:00,70.84,70.87,70.83,70.85,14965.0,64.3076,64.3348,64.2985,64.3166,14965.0
2017-12-18 14:30:00,70.85,70.95,70.84,70.95,37668.0,64.3166,64.4074,64.3076,64.4074,37668.0
2017-12-18 14:35:00,70.95,70.98,70.95,70.98,19989.0,64.4074,64.4346,64.4074,64.4346,19989.0
2017-12-18 14:40:00,70.98,71.0,70.96,70.99,26661.0,64.4346,64.4528,64.4165,64.4437,26661.0
2017-12-18 14:45:00,70.98,71.06,70.98,71.06,19177.0,64.4346,64.5073,64.4346,64.5073,19177.0
2017-12-18 14:50:00,71.06,71.06,71.0,71.0,14913.0,64.5073,64.5073,64.4528,64.4528,14913.0
2017-12-18 14:55:00,70.99,71.01,70.97,70.98,18399.0,64.4437,64.4619,64.4256,64.4346,18399.0
2017-12-18 15:00:00,70.98,71.05,70.98,71.05,18900.0,64.4346,64.4982,64.4346,64.4982,18900.0
2017-12-18 15:05:00,71.04,71.1,71.03,71.06,15753.0,64.4891,64.5436,64.48,64.5073,15753.0
2017-12-18 15:10:00,71.06,71.07,71.05,71.06,12050.0,64.5073,64.5164,64.4982,64.5073,12050.0
2017-12-18 15:15:00,71.06,71.07,71.01,71.01,21653.0,64.5073,64.5164,64.4619,64.4619,21653.0
2017-12-18 15:20:00,71.01,71.08,71.01,71.03,25612.0,64.4619,64.5254,64.4619,64.48,25612.0
2017-12-18 15:25:00,71.03,71.03,70.99,71.01,30470.0,64.48,64.48,64.4437,64.4619,30470.0
2017-12-18 15:30:00,71.0,71.07,70.99,71.04,40449.0,64.4528,64.5164,64.4437,64.4891,40449.0
2017-12-18 15:35:00,71.04,71.08,71.02,71.06,42013.0,64.4891,64.5254,64.471,64.5073,42013.0
2017-12-18 15:40:00,71.05,71.15,71.03,71.08,59205.0,64.4982,64.589,64.48,64.5254,59205.0
2017-12-18 15:45:00,71.08,71.15,71.07,71.14,57272.0,64.5254,64.589,64.5164,64.5799,57272.0
2017-12-18 15:50:00,71.14,71.25,71.1,71.24,83688.0,64.5799,64.6798,64.5436,64.6707,83688.0
2017-12-18 15:55:00,71.24,71.25,71.18,71.2,168915.0,64.6707,64.6798,64.6162,64.6344,168915.0
2017-12-19 09:30:00,71.5,71.63,71.41,71.52,42060.0,64.9067,65.0247,64.825,64.9249,42060.0
2017-12-19 09:35:00,71.53,71.72,71.5,71.58,40692.0,64.9339,65.1064,64.9067,64.9793,40692.0
2017-12-19 09:40:00,71.59,71.75,71.55,71.75,44318.0,64.9884,65.1336,64.9521,65.1336,44318.0
2017-12-19 09:45:00,71.72,71.77,71.68,71.69,48255.0,65.1064,65.1518,65.0701,65.0792,48255.0
2017-12-19 09:50:00,71.69,71.81,71.65,71.8,91046.0,65.0792,65.1881,65.0429,65.179,91046.0
2017-12-19 09:55:00,71.8,71.88,71.73,71.87,25384.0,65.179,65.2517,65.1155,65.2426,25384.0
2017-12-19 10:00:00,71.88,71.88,71.6,71.69,60427.0,65.2517,65.2517,64.9975,65.0792,60427.0
2017-12-19 10:05:00,71.69,71.75,71.54,71.55,55225.0,65.0792,65.1336,64.943,64.9521,55225.0
2017-12-19 10:10:00,71.54,71.55,71.27,71.32,72973.0,64.943,64.9521,64.6979,64.7433,72973.0
2017-12-19 10:15:00,71.32,71.36,71.24,71.36,33378.0,64.7433,64.7796,64.6707,64.7796,33378.0
2017-12-19 10:20:00,71.37,71.49,71.36,71.46,36360.0,64.7887,64.8976,64.7796,64.8704,36360.0
2017-12-19 10:25:00,71.46,71.52,71.44,71.45,30607.0,64.8704,64.9249,64.8522,64.8613,30607.0
2017-12-19 10:30:00,71.45,71.55,71.45,71.49,18857.0,64.8613,64.9521,64.8613,64.8976,18857.0
2017-12-19 10:35:00,71.48,71.53,71.46,71.53,18333.0,64.8885,64.9339,64.8704,64.9339,18333.0
2017-12-19 10:40:00,71.52,71.62,71.52,71.58,32814.0,64.9249,65.0156,64.9249,64.9793,32814.0
2017-12-19 10:45:00,71.58,71.66,71.57,71.64,29648.0,64.9793,65.0519,64.9702,65.0338,29648.0
2017-12-19 10:50:00,71.65,71.73,71.62,71.71,28772.0,65.0429,65.1155,65.0156,65.0973,28772.0
2017-12-19 10:55:00,71.7,71.73,71.65,71.73,23800.0,65.0883,65.1155,65.0429,65.1155,23800.0
2017-12-19 11:00:00,71.73,71.78,71.72,71.78,17281.0,65.1155,65.1609,65.1064,65.1609,17281.0
2017-12-19 11:05:00,71.78,71.81,71.71,71.75,64407.0,65.1609,65.1881,65.0973,65.1336,64407.0
2017-12-19 11:10:00,71.76,71.83,71.68,71.83,39651.0,65.1427,65.2063,65.0701,65.2063,39651.0
2017-12-19 11:15:00,71.82,71.83,71.72,71.79,39562.0,65.1972,65.2063,65.1064,65.17,39562.0
2017-12-19 11:20:00,71.78,71.81,71.7,71.76,66849.0,65.1609,65.1881,65.0883,65.1427,66849.0
2017-12-19 11:25:00,71.76,71.85,71.73,71.75,52708.0,65.1427,65.2244,65.1155,65.1336,52708.0
2017-12-19 11:30:00,71.76,71.83,71.75,71.8,56739.0,65.1427,65.2063,65.1336,65.179,56739.0
2017-12-19 11:35:00,71.79,71.85,71.77,71.81,20897.0,65.17,65.2244,65.1518,65.1881,20897.0
2017-12-19 11:40:00,71.81,71.83,71.77,71.83,25171.0,65.1881,65.2063,65.1518,65.2063,25171.0
2017-12-19 11:45:00,71.82,71.83,71.67,71.69,38477.0,65.1972,65.2063,65.061,65.0792,38477.0
2017-12-19 11:50:00,71.69,71.7,71.67,71.68,15484.0,65.0792,65.0883,65.061,65.0701,15484.0
2017-12-19 11:55:00,71.68,71.71,71.59,71.59,27908.0,65.0701,65.0973,64.9884,64.9884,27908.0
2017-12-19 12:00:00,71.59,71.59,71.47,71.48,27621.0,64.9884,64.9884,64.8795,64.8885,27621.0
2017-12-19 12:05:00,71.48,71.54,71.43,71.43,12717.0,64.8885,64.943,64.8432,64.8432,12717.0
2017-12-19 12:10:00,71.42,71.5,71.35,71.37,14440.0,64.8341,64.9067,64.7705,64.7887,14440.0
2017-12-19 12:15:00,71.38,71.39,71.33,71.36,12179.0,64.7978,64.8068,64.7524,64.7796,12179.0
2017-12-19 12:20:00,71.35,71.36,71.23,71.26,14903.0,64.7705,64.7796,64.6616,64.6888,14903.0
2017-12-19 12:25:00,71.27,71.35,71.25,71.34,21341.0,64.6979,64.7705,64.6798,64.7615,21341.0
2017-12-19 12:30:00,71.34,71.42,71.34,71.41,16865.0,64.7615,64.8341,64.7615,64.825,16865.0
2017-12-19 12:35:00,71.42,71.44,71.36,71.42,16299.0,64.8341,64.8522,64.7796,64.8341,16299.0
2017-12-19 12:40:00,71.42,71.42,71.34,71.34,15896.0,64.8341,64.8341,64.7615,64.7615,15896.0
2017-12-19 12:45:00,71.33,71.37,71.33,71.34,10047.0,64.7524,64.7887,64.7524,64.7615,10047.0
2017-12-19 12:50:00,71.34,71.36,71.31,71.35,15412.0,64.7615,64.7796,64.7342,64.7705,15412.0
2017-12-19 12:55:00,71.35,71.37,71.31,71.35,18242.0,64.7705,64.7887,64.7342,64.7705,18242.0
2017-12-19 13:00:00,71.35,71.56,71.35,71.55,35745.0,64.7705,64.9612,64.7705,64.9521,35745.0
2017-12-19 13:05:00,71.56,71.58,71.46,71.49,17604.0,64.9612,64.9793,64.8704,64.8976,17604.0
2017-12-19 13:10:00,71.5,71.53,71.45,71.51,12154.0,64.9067,64.9339,64.8613,64.9158,12154.0
2017-12-19 13:15:00,71.52,71.58,71.5,71.54,14192.0,64.9249,64.9793,64.9067,64.943,14192.0
2017-12-19 13:20:00,71.54,71.57,71.5,71.57,13867.0,64.943,64.9702,64.9067,64.9702,13867.0
2017-12-19 13:25:00,71.58,71.59,71.56,71.57,14192.0,64.9793,64.9884,64.9612,64.9702,14192.0
2017-12-19 13:30:00,71.56,71.62,71.55,71.6,22395.0,64.9612,65.0156,64.9521,64.9975,22395.0
2017-12-19 13:35:00,71.6,71.6,71.56,71.58,14941.0,64.9975,64.9975,64.9612,64.9793,14941.0
2017-12-19 13:40:00,71.58,71.6,71.51,71.52,19010.0,64.9793,64.9975,64.9158,64.9249,19010.0
2017-12-19 13:45:00,71.52,71.53,71.41,71.47,19042.0,64.9249,64.9339,64.825,64.8795,19042.0
2017-12-19 13:50:00,71.48,71.49,71.4,71.4,28732.0,64.8885,64.8976,64.8159,64.8159,28732.0
2017-12-19 13:55:00,71.41,71.49,71.38,71.41,25294.0,64.825,64.8976,64.7978,64.825,25294.0
2017-12-19 14:00:00,71.41,71.45,71.39,71.4,19379.0,64.825,64.8613,64.8068,64.8159,19379.0
2017-12-19 14:05:00,71.4,71.41,71.35,71.4,63268.0,64.8159,64.825,64.7705,64.8159,63268.0
2017-12-19 14:10:00,71.4,71.41,71.24,71.28,23590.0,64.8159,64.825,64.6707,64.707,23590.0
2017-12-19 14:15:00,71.27,71.28,71.19,71.19,18151.0,64.6979,64.707,64.6253,64.6253,18151.0
2017-12-19 14:20:00,71.2,71.25,71.14,71.21,44555.0,64.6344,64.6798,64.5799,64.6434,44555.0
2017-12-19 14:25:00,71.22,71.35,71.21,71.35,59295.0,64.6525,64.7705,64.6434,64.7705,59295.0
2017-12-19 14:30:00,71.35,71.4,71.34,71.4,24787.0,64.7705,64.8159,64.7615,64.8159,24787.0
2017-12-19 14:35:00,71.41,71.46,71.37,71.43,26869.0,64.825,64.8704,64.7887,64.8432,26869.0
2017-12-19 14:40:00,71.42,71.43,71.31,71.43,46798.0,64.8341,64.8432,64.7342,64.8432,46798.0
2017-12-19 14:45:00,71.4,71.44,71.39,71.43,30238.0,64.8159,64.8522,64.8068,64.8432,30238.0
2017-12-19 14:50:00,71.43,71.44,71.4,71.41,16579.0,64.8432,64.8522,64.8159,64.825,16579.0
2017-12-19 14:55:00,71.41,71.44,71.38,71.39,24716.0,64.825,64.8522,64.7978,64.8068,24716.0
2017-12-19 15:00:00,71.4,71.41,71.35,71.35,24034.0,64.8159,64.825,64.7705,64.7705,24034.0
2017-12-19 15:05:00,71.35,71.35,71.19,71.24,50940.0,64.7705,64.7705,64.6253,64.6707,50940.0
2017-12-19 15:10:00,71.23,71.25,71.21,71.23,116601.0,64.6616,64.6798,64.6434,64.6616,116601.0
2017-12-19 15:15:00,71.23,71.24,71.18,71.22,22678.0,64.6616,64.6707,64.6162,64.6525,22678.0
2017-12-19 15:20:00,71.22,71.28,71.22,71.26,31679.0,64.6525,64.707,64.6525,64.6888,31679.0
2017-12-19 15:25:00,71.26,71.28,71.19,71.22,31018.0,64.6888,64.707,64.6253,64.6525,31018.0
2017-12-19 15:30:00,71.22,71.3,71.22,71.3,44545.0,64.6525,64.7251,64.6525,64.7251,44545.0
2017-12-19 15:35:00,71.3,71.31,71.26,71.27,72341.0,64.7251,64.7342,64.6888,64.6979,72341.0
2017-12-19 15:40:00,71.27,71.27,71.19,71.19,48452.0,64.6979,64.6979,64.6253,64.6253,48452.0
2017-12-19 15:45:00,71.2,71.22,71.18,71.19,47967.0,64.6344,64.6525,64.6162,64.6253,47967.0
2017-12-19 15:50:00,71.19,71.23,71.14,71.17,84216.0,64.6253,64.6616,64.5799,64.6071,84216.0
2017-12-19 15:55:00,71.16,71.17,71.05,71.06,112016.0,64.5981,64.6071,64.4982,64.5073,112016.0
2017-12-20 09:30:00,71.21,71.27,70.77,70.94,59881.0,64.6434,64.6979,64.244,64.3983,59881.0
2017-12-20 09:35:00,70.98,71.19,70.91,71.15,35856.0,64.4346,64.6253,64.3711,64.589,35856.0
2017-12-20 09:40:00,71.19,71.22,70.94,71.04,50546.0,64.6253,64.6525,64.3983,64.4891,50546.0
2017-12-20 09:45:00,71.07,71.14,71.0,71.03,46364.0,64.5164,64.5799,64.4528,64.48,46364.0
2017-12-20 09:50:00,71.01,71.01,70.76,70.84,30724.0,64.4619,64.4619,64.2349,64.3076,30724.0
2017-12-20 09:55:00,70.87,70.93,70.82,70.84,68155.0,64.3348,64.3893,64.2894,64.3076,68155.0
2017-12-20 10:00:00,70.84,70.95,70.75,70.95,34143.0,64.3076,64.4074,64.2259,64.4074,34143.0
2017-12-20 10:05:00,70.93,70.97,70.85,70.93,18541.0,64.3893,64.4256,64.3166,64.3893,18541.0
2017-12-20 10:10:00,70.93,70.99,70.87,70.87,13839.0,64.3893,64.4437,64.3348,64.3348,13839.0
2017-12-20 10:15:00,70.87,70.87,70.76,70.78,26849.0,64.3348,64.3348,64.2349,64.2531,26849.0
2017-12-20 10:20:00,70.78,70.79,70.62,70.65,24273.0,64.2531,64.2622,64.1078,64.1351,24273.0
2017-12-20 10:25:00,70.65,70.68,70.45,70.45,32223.0,64.1351,64.1623,63.9535,63.9535,32223.0
2017-12-20 10:30:00,70.47,70.53,70.36,70.39,34625.0,63.9717,64.0261,63.8718,63.8991,34625.0
2017-12-20 10:35:00,70.39,70.42,70.33,70.38,35794.0,63.8991,63.9263,63.8446,63.89,35794.0
2017-12-20 10:40:00,70.38,70.42,70.28,70.3,23978.0,63.89,63.9263,63.7992,63.8174,23978.0
2017-12-20 10:45:00,70.31,70.32,70.23,70.27,33627.0,63.8264,63.8355,63.7538,63.7901,33627.0
2017-12-20 10:50:00,70.27,70.41,70.16,70.23,52325.0,63.7901,63.9172,63.6903,63.7538,52325.0
2017-12-20 10:55:00,70.24,70.32,70.13,70.18,31728.0,63.7629,63.8355,63.663,63.7084,31728.0
2017-12-20 11:00:00,70.18,70.32,70.12,70.31,28189.0,63.7084,63.8355,63.654,63.8264,28189.0
2017-12-20 11:05:00,70.32,70.4,70.31,70.31,19899.0,63.8355,63.9081,63.8264,63.8264,19899.0
2017-12-20 11:10:00,70.31,70.48,70.31,70.48,31271.0,63.8264,63.9808,63.8264,63.9808,31271.0
2017-12-20 11:15:00,70.47,70.48,70.38,70.39,23397.0,63.9717,63.9808,63.89,63.8991,23397.0
2017-12-20 11:20:00,70.39,70.39,70.27,70.28,18053.0,63.8991,63.8991,63.7901,63.7992,18053.0
2017-12-20 11:25:00,70.27,70.3,70.14,70.19,29879.0,63.7901,63.8174,63.6721,63.7175,29879.0
2017-12-20 11:30:00,70.19,70.25,70.16,70.2,20266.0,63.7175,63.772,63.6903,63.7266,20266.0
2017-12-20 11:35:00,70.2,70.21,70.12,70.14,18660.0,63.7266,63.7357,63.654,63.6721,18660.0
2017-12-20 11:40:00,70.14,70.2,70.13,70.17,18378.0,63.6721,63.7266,63.663,63.6993,18378.0
2017-12-20 11:45:00,70.17,70.2,70.1,70.12,26705.0,63.6993,63.7266,63.6358,63.654,26705.0
2017-12-20 11:50:00,70.12,70.14,70.07,70.09,22571.0,63.654,63.6721,63.6086,63.6267,22571.0
2017-12-20 11:55:00,70.1,70.1,70.04,70.05,26903.0,63.6358,63.6358,63.5813,63.5904,26903.0
2017-12-20 12:00:00,70.05,70.23,70.05,70.2,34211.0,63.5904,63.7538,63.5904,63.7266,34211.0
2017-12-20 12:05:00,70.22,70.22,70.06,70.07,26587.0,63.7447,63.7447,63.5995,63.6086,26587.0
2017-12-20 12:10:00,70.08,70.1,70.06,70.1,20398.0,63.6176,63.6358,63.5995,63.6358,20398.0
2017-12-20 12:15:00,70.09,70.1,70.0,70.03,17179.0,63.6267,63.6358,63.545,63.5723,17179.0
2017-12-20 12:20:00,70.03,70.05,69.98,69.99,24809.0,63.5723,63.5904,63.5269,63.5359,24809.0
2017-12-20 12:25:00,69.99,70.05,69.99,70.02,49601.0,63.5359,63.5904,63.5359,63.5632,49601.0
2017-12-20 12:30:00,70.01,70.15,70.01,70.15,24548.0,63.5541,63.6812,63.5541,63.6812,24548.0
2017-12-20 12:35:00,70.14,70.14,69.97,69.98,23687.0,63.6721,63.6721,63.5178,63.5269,23687.0
2017-12-20 12:40:00,69.98,70.08,69.94,69.97,29293.0,63.5269,63.6176,63.4906,63.5178,29293.0
2017-12-20 12:45:00,69.97,70.18,69.97,70.15,70014.0,63.5178,63.7084,63.5178,63.6812,70014.0
2017-12-20 12:50:00,70.17,70.31,70.1,70.31,75157.0,63.6993,63.8264,63.6358,63.8264,75157.0
2017-12-20 12:55:00,70.31,70.41,70.17,70.4,60454.0,63.8264,63.9172,63.6993,63.9081,60454.0
2017-12-20 13:00:00,70.4,70.4,70.18,70.22,34328.0,63.9081,63.9081,63.7084,63.7447,34328.0
2017-12-20 13:05:00,70.21,70.29,70.19,70.22,17831.0,63.7357,63.8083,63.7175,63.7447,17831.0
2017-12-20 13:10:00,70.23,70.38,70.19,70.35,34465.0,63.7538,63.89,63.7175,63.8627,34465.0
2017-12-20 13:15:00,70.34,70.36,70.29,70.35,19188.0,63.8537,63.8718,63.8083,63.8627,19188.0
2017-12-20 13:20:00,70.36,70.36,70.27,70.28,18303.0,63.8718,63.8718,63.7901,63.7992,18303.0
2017-12-20 13:25:00,70.28,70.29,70.17,70.19,18128.0,63.7992,63.8083,63.6993,63.7175,18128.0
2017-12-20 13:30:00,70.2,70.24,70.12,70.16,28298.0,63.7266,63.7629,63.654,63.6903,28298.0
2017-12-20 13:35:00,70.15,70.19,70.13,70.15,17567.0,63.6812,63.7175,63.663,63.6812,17567.0
2017-12-20 13:40:00,70.15,70.2,70.11,70.18,33405.0,63.6812,63.7266,63.6449,63.7084,33405.0
2017-12-20 13:45:00,70.17,70.21,70.14,70.16,18769.0,63.6993,63.7357,63.6721,63.6903,18769.0
2017-12-20 13:50:00,70.15,70.25,70.14,70.15,29352.0,63.6812,63.772,63.6721,63.6812,29352.0
2017-12-20 13:55:00,70.14,70.22,70.12,70.15,25340.0,63.6721,63.7447,63.654,63.6812,25340.0
2017-12-20 14:00:00,70.15,70.18,70.12,70.14,26794.0,63.6812,63.7084,63.654,63.6721,26794.0
2017-12-20 14:05:00,70.14,70.15,70.05,70.11,20609.0,63.6721,63.6812,63.5904,63.6449,20609.0
2017-12-20 14:10:00,70.11,70.13,70.06,70.1,27643.0,63.6449,63.663,63.5995,63.6358,27643.0
2017-12-20 14:15:00,70.1,70.1,70.02,70.06,23805.0,63.6358,63.6358,63.5632,63.5995,23805.0
2017-12-20 14:20:00,70.05,70.09,70.04,70.05,28082.0,63.5904,63.6267,63.5813,63.5904,28082.0
2017-12-20 14:25:00,70.05,70.08,69.99,70.02,27289.0,63.5904,63.6176,63.5359,63.5632,27289.0
2017-12-20 14:30:00,70.01,70.01,69.92,70.01,27542.0,63.5541,63.5541,63.4724,63.5541,27542.0
2017-12-20 14:35:00,70.01,70.01,69.96,69.96,17677.0,63.5541,63.5541,63.5087,63.5087,17677.0
2017-12-20 14:40:00,69.96,69.96,69.9,69.93,25077.0,63.5087,63.5087,63.4542,63.4815,25077.0
2017-12-20 14:45:00,69.94,69.96,69.9,69.92,19358.0,63.4906,63.5087,63.4542,63.4724,19358.0
2017-12-20 14:50:00,69.92,69.93,69.85,69.88,25501.0,63.4724,63.4815,63.4089,63.4361,25501.0
2017-12-20 14:55:00,69.88,69.89,69.82,69.89,33207.0,63.4361,63.4452,63.3816,63.4452,33207.0
2017-12-20 15:00:00,69.88,69.95,69.85,69.95,20497.0,63.4361,63.4996,63.4089,63.4996,20497.0
2017-12-20 15:05:00,69.94,69.96,69.9,69.91,27042.0,63.4906,63.5087,63.4542,63.4633,27042.0
2017-12-20 15:10:00,69.9,69.9,69.83,69.86,29852.0,63.4542,63.4542,63.3907,63.4179,29852.0
2017-12-20 15:15:00,69.86,69.95,69.82,69.92,27693.0,63.4179,63.4996,63.3816,63.4724,27693.0
2017-12-20 15:20:00,69.92,69.98,69.91,69.93,33222.0,63.4724,63.5269,63.4633,63.4815,33222.0
2017-12-20 15:25:00,69.94,70.02,69.93,70.0,30237.0,63.4906,63.5632,63.4815,63.545,30237.0
2017-12-20 15:30:00,70.0,70.01,69.93,69.97,38779.0,63.545,63.5541,63.4815,63.5178,38779.0
2017-12-20 15:35:00,69.97,70.04,69.93,70.01,40240.0,63.5178,63.5813,63.4815,63.5541,40240.0
2017-12-20 15:40:00,70.01,70.06,70.0,70.03,38585.0,63.5541,63.5995,63.545,63.5723,38585.0
2017-12-20 15:45:00,70.02,70.03,69.93,70.0,61700.0,63.5632,63.5723,63.4815,63.545,61700.0
2017-12-20 15:50:00,69.99,70.02,69.96,70.02,58775.0,63.5359,63.5632,63.5087,63.5632,58775.0
2017-12-20 15:55:00,70.01,70.06,69.98,70.0,204465.0,63.5541,63.5995,63.5269,63.545,204465.0
2017-12-21 09:30:00,70.22,70.52,70.21,70.42,28004.0,63.7447,64.0171,63.7357,63.9263,28004.0
2017-12-21 09:35:00,70.5,70.52,70.33,70.5,10949.0,63.9989,64.0171,63.8446,63.9989,10949.0
2017-12-21 09:40:00,70.49,70.49,70.33,70.37,12362.0,63.9898,63.9898,63.8446,63.8809,12362.0
2017-12-21 09:45:00,70.36,70.41,70.35,70.4,9128.0,63.8718,63.9172,63.8627,63.9081,9128.0
2017-12-21 09:50:00,70.41,70.43,70.35,70.37,17052.0,63.9172,63.9354,63.8627,63.8809,17052.0
2017-12-21 09:55:00,70.38,70.43,70.34,70.4,14953.0,63.89,63.9354,63.8537,63.9081,14953.0
2017-12-21 10:00:00,70.39,70.54,70.38,70.53,24076.0,63.8991,64.0352,63.89,64.0261,24076.0
2017-12-21 10:05:00,70.52,70.54,70.39,70.4,12556.0,64.0171,64.0352,63.8991,63.9081,12556.0
2017-12-21 10:10:00,70.38,70.48,70.36,70.38,17891.0,63.89,63.9808,63.8718,63.89,17891.0
2017-12-21 10:15:00,70.37,70.37,70.25,70.26,14473.0,63.8809,63.8809,63.772,63.781,14473.0
2017-12-21 10:20:00,70.26,70.33,70.25,70.28,34804.0,63.781,63.8446,63.772,63.7992,34804.0
2017-12-21 10:25:00,70.28,70.31,70.25,70.25,12118.0,63.7992,63.8264,63.772,63.772,12118.0
2017-12-21 10:30:00,70.24,70.27,70.24,70.27,8715.0,63.7629,63.7901,63.7629,63.7901,8715.0
2017-12-21 10:35:00,70.26,70.34,70.26,70.27,17438.0,63.781,63.8537,63.781,63.7901,17438.0
2017-12-21 10:40:00,70.27,70.31,70.27,70.3,11055.0,63.7901,63.8264,63.7901,63.8174,11055.0
2017-12-21 10:45:00,70.3,70.31,70.17,70.18,12320.0,63.8174,63.8264,63.6993,63.7084,12320.0
2017-12-21 10:50:00,70.18,70.19,70.15,70.19,7722.0,63.7084,63.7175,63.6812,63.7175,7722.0
2017-12-21 10:55:00,70.2,70.24,70.15,70.15,10221.0,63.7266,63.7629,63.6812,63.6812,10221.0
2017-12-21 11:00:00,70.16,70.21,70.15,70.18,15320.0,63.6903,63.7357,63.6812,63.7084,15320.0
2017-12-21 11:05:00,70.17,70.24,70.12,70.24,7236.0,63.6993,63.7629,63.654,63.7629,7236.0
2017-12-21 11:10:00,70.23,70.25,70.21,70.21,15519.0,63.7538,63.772,63.7357,63.7357,15519.0
2017-12-21 11:15:00,70.2,70.2,70.12,70.16,10706.0,63.7266,63.7266,63.654,63.6903,10706.0
2017-12-21 11:20:00,70.17,70.17,70.08,70.09,12504.0,63.6993,63.6993,63.6176,63.6267,12504.0
2017-12-21 11:25:00,70.09,70.13,70.06,70.13,14791.0,63.6267,63.663,63.5995,63.663,14791.0
2017-12-21 11:30:00,70.14,70.14,70.07,70.08,10184.0,63.6721,63.6721,63.6086,63.6176,10184.0
2017-12-21 11:35:00,70.09,70.12,70.03,70.03,9104.0,63.6267,63.654,63.5723,63.5723,9104.0
2017-12-21 11:40:00,70.04,70.04,69.95,69.95,16606.0,63.5813,63.5813,63.4996,63.4996,16606.0
2017-12-21 11:45:00,69.97,70.03,69.97,70.03,12752.0,63.5178,63.5723,63.5178,63.5723,12752.0
2017-12-21 11:50:00,70.03,70.05,70.02,70.03,7480.0,63.5723,63.5904,63.5632,63.5723,7480.0
2017-12-21 11:55:00,70.03,70.08,70.03,70.06,7347.0,63.5723,63.6176,63.5723,63.5995,7347.0
2017-12-21 12:00:00,70.05,70.08,69.96,69.98,49702.0,63.5904,63.6176,63.5087,63.5269,49702.0
2017-12-21 12:05:00,69.97,69.99,69.96,69.97,26427.0,63.5178,63.5359,63.5087,63.5178,26427.0
2017-12-21 12:10:00,69.97,69.99,69.96,69.98,9289.0,63.5178,63.5359,63.5087,63.5269,9289.0
2017-12-21 12:15:00,69.98,69.99,69.94,69.95,10049.0,63.5269,63.5359,63.4906,63.4996,10049.0
2017-12-21 12:20:00,69.95,70.16,69.95,70.15,13436.0,63.4996,63.6903,63.4996,63.6812,13436.0
2017-12-21 12:25:00,70.13,70.2,70.13,70.19,15712.0,63.663,63.7266,63.663,63.7175,15712.0
2017-12-21 12:30:00,70.2,70.2,70.08,70.09,8792.0,63.7266,63.7266,63.6176,63.6267,8792.0
2017-12-21 12:35:00,70.09,70.11,70.05,70.09,8950.0,63.6267,63.6449,63.5904,63.6267,8950.0
2017-12-21 12:40:00,70.07,70.08,70.03,70.04,5402.0,63.6086,63.6176,63.5723,63.5813,5402.0
2017-12-21 12:45:00,70.05,70.11,70.04,70.11,18978.0,63.5904,63.6449,63.5813,63.6449,18978.0
2017-12-21 12:50:00,70.13,70.13,70.06,70.06,26233.0,63.663,63.663,63.5995,63.5995,26233.0
2017-12-21 12:55:00,70.05,70.16,70.05,70.12,27824.0,63.5904,63.6903,63.5904,63.654,27824.0
2017-12-21 13:00:00,70.12,70.17,70.08,70.09,9772.0,63.654,63.6993,63.6176,63.6267,9772.0
2017-12-21 13:05:00,70.08,70.13,70.08,70.12,6669.0,63.6176,63.663,63.6176,63.654,6669.0
2017-12-21 13:10:00,70.11,70.18,70.11,70.15,7617.0,63.6449,63.7084,63.6449,63.6812,7617.0
2017-12-21 13:15:00,70.16,70.17,70.14,70.17,3748.0,63.6903,63.6993,63.6721,63.6993,3748.0
2017-12-21 13:20:00,70.17,70.17,70.14,70.16,8875.0,63.6993,63.6993,63.6721,63.6903,8875.0
2017-12-21 13:25:00,70.16,70.17,70.15,70.16,5268.0,63.6903,63.6993,63.6812,63.6903,5268.0
2017-12-21 13:30:00,70.17,70.17,70.11,70.14,8146.0,63.6993,63.6993,63.6449,63.6721,8146.0
2017-12-21 13:35:00,70.14,70.15,70.13,70.15,6736.0,63.6721,63.6812,63.663,63.6812,6736.0
2017-12-21 13:40:00,70.14,70.15,70.12,70.12,7819.0,63.6721,63.6812,63.654,63.654,7819.0
2017-12-21 13:45:00,70.12,70.16,70.11,70.16,11106.0,63.654,63.6903,63.6449,63.6903,11106.0
2017-12-21 13:50:00,70.16,70.18,70.15,70.15,9388.0,63.6903,63.7084,63.6812,63.6812,9388.0
2017-12-21 13:55:00,70.16,70.18,70.13,70.14,15039.0,63.6903,63.7084,63.663,63.6721,15039.0
2017-12-21 14:00:00,70.15,70.18,70.14,70.18,6707.0,63.6812,63.7084,63.6721,63.7084,6707.0
2017-12-21 14:05:00,70.19,70.2,70.14,70.18,11366.0,63.7175,63.7266,63.6721,63.7084,11366.0
2017-12-21 14:10:00,70.17,70.23,70.15,70.19,22807.0,63.6993,63.7538,63.6812,63.7175,22807.0
2017-12-21 14:15:00,70.18,70.19,70.13,70.14,9790.0,63.7084,63.7175,63.663,63.6721,9790.0
2017-12-21 14:20:00,70.15,70.18,70.13,70.13,10930.0,63.6812,63.7084,63.663,63.663,10930.0
2017-12-21 14:25:00,70.14,70.18,70.14,70.16,12824.0,63.6721,63.7084,63.6721,63.6903,12824.0
2017-12-21 14:30:00,70.15,70.15,70.08,70.09,14824.0,63.6812,63.6812,63.6176,63.6267,14824.0
2017-12-21 14:35:00,70.09,70.15,70.09,70.15,14287.0,63.6267,63.6812,63.6267,63.6812,14287.0
2017-12-21 14:40:00,70.15,70.16,70.12,70.14,13235.0,63.6812,63.6903,63.654,63.6721,13235.0
2017-12-21 14:45:00,70.14,70.15,70.13,70.15,9669.0,63.6721,63.6812,63.663,63.6812,9669.0
2017-12-21 14:50:00,70.15,70.17,70.12,70.15,16252.0,63.6812,63.6993,63.654,63.6812,16252.0
2017-12-21 14:55:00,70.15,70.19,70.14,70.17,11844.0,63.6812,63.7175,63.6721,63.6993,11844.0
2017-12-21 15:00:00,70.16,70.21,70.15,70.18,17069.0,63.6903,63.7357,63.6812,63.7084,17069.0
2017-12-21 15:05:00,70.18,70.18,70.14,70.14,13892.0,63.7084,63.7084,63.6721,63.6721,13892.0
2017-12-21 15:10:00,70.14,70.19,70.14,70.18,12674.0,63.6721,63.7175,63.6721,63.7084,12674.0
2017-12-21 15:15:00,70.17,70.18,70.09,70.15,18424.0,63.6993,63.7084,63.6267,63.6812,18424.0
2017-12-21 15:20:00,70.15,70.16,70.1,70.15,14192.0,63.6812,63.6903,63.6358,63.6812,14192.0
2017-12-21 15:25:00,70.16,70.19,70.12,70.13,19141.0,63.6903,63.7175,63.654,63.663,19141.0
2017-12-21 15:30:00,70.13,70.17,70.13,70.15,16096.0,63.663,63.6993,63.663,63.6812,16096.0
2017-12-21 15:35:00,70.15,70.17,70.14,70.15,19252.0,63.6812,63.6993,63.6721,63.6812,19252.0
2017-12-21 15:40:00,70.15,70.24,70.13,70.22,29906.0,63.6812,63.7629,63.663,63.7447,29906.0
2017-12-21 15:45:00,70.23,70.24,70.19,70.21,47746.0,63.7538,63.7629,63.7175,63.7357,47746.0
2017-12-21 15:50:00,70.21,70.22,70.13,70.14,37903.0,63.7357,63.7447,63.663,63.6721,37903.0
2017-12-21 15:55:00,70.15,70.16,70.1,70.12,110042.0,63.6812,63.6903,63.6358,63.654,110042.0
2017-12-22 09:30:00,70.43,70.59,70.09,70.58,37200.0,63.9354,64.0806,63.6267,64.0715,37200.0
2017-12-22 09:35:00,70.6,70.64,70.52,70.57,18102.0,64.0897,64.126,64.0171,64.0625,18102.0
2017-12-22 09:40:00,70.62,70.66,70.56,70.63,11839.0,64.1078,64.1442,64.0534,64.1169,11839.0
2017-12-22 09:45:00,70.63,70.65,70.37,70.42,32350.0,64.1169,64.1351,63.8809,63.9263,32350.0
2017-12-22 09:50:00,70.42,70.42,70.22,70.34,10198.0,63.9263,63.9263,63.7447,63.8537,10198.0
2017-12-22 09:55:00,70.34,70.34,70.27,70.31,7154.0,63.8537,63.8537,63.7901,63.8264,7154.0
2017-12-22 10:00:00,70.31,70.32,70.15,70.23,10049.0,63.8264,63.8355,63.6812,63.7538,10049.0
2017-12-22 10:05:00,70.24,70.27,70.17,70.27,9548.0,63.7629,63.7901,63.6993,63.7901,9548.0
2017-12-22 10:10:00,70.27,70.28,70.18,70.21,7800.0,63.7901,63.7992,63.7084,63.7357,7800.0
2017-12-22 10:15:00,70.19,70.2,70.16,70.17,5286.0,63.7175,63.7266,63.6903,63.6993,5286.0
2017-12-22 10:20:00,70.17,70.28,70.17,70.28,6573.0,63.6993,63.7992,63.6993,63.7992,6573.0
2017-12-22 10:25:00,70.27,70.27,70.07,70.16,11343.0,63.7901,63.7901,63.6086,63.6903,11343.0
2017-12-22 10:30:00,70.14,70.14,70.08,70.08,7620.0,63.6721,63.6721,63.6176,63.6176,7620.0
2017-12-22 10:35:00,70.08,70.13,70.05,70.11,11613.0,63.6176,63.663,63.5904,63.6449,11613.0
2017-12-22 10:40:00,70.12,70.14,70.1,70.1,7210.0,63.654,63.6721,63.6358,63.6358,7210.0
2017-12-22 10:45:00,70.1,70.11,70.04,70.04,10551.0,63.6358,63.6449,63.5813,63.5813,10551.0
2017-12-22 10:50:00,70.04,70.06,70.0,70.0,10064.0,63.5813,63.5995,63.545,63.545,10064.0
2017-12-22 10:55:00,69.98,69.99,69.93,69.98,7996.0,63.5269,63.5359,63.4815,63.5269,7996.0
2017-12-22 11:00:00,69.98,69.98,69.93,69.98,13301.0,63.5269,63.5269,63.4815,63.5269,13301.0
2017-12-22 11:05:00,69.98,69.99,69.88,69.92,8855.0,63.5269,63.5359,63.4361,63.4724,8855.0
2017-12-22 11:10:00,69.92,69.95,69.87,69.89,20060.0,63.4724,63.4996,63.427,63.4452,20060.0
2017-12-22 11:15:00,69.89,69.91,69.85,69.9,19260.0,63.4452,63.4633,63.4089,63.4542,19260.0
2017-12-22 11:20:00,69.89,69.93,69.87,69.93,5152.0,63.4452,63.4815,63.427,63.4815,5152.0
2017-12-22 11:25:00,69.93,69.93,69.83,69.86,13084.0,63.4815,63.4815,63.3907,63.4179,13084.0
2017-12-22 11:30:00,69.88,69.92,69.83,69.89,17764.0,63.4361,63.4724,63.3907,63.4452,17764.0
2017-12-22 11:35:00,69.89,69.89,69.84,69.85,36572.0,63.4452,63.4452,63.3998,63.4089,36572.0
2017-12-22 11:40:00,69.85,69.88,69.84,69.87,2360.0,63.4089,63.4361,63.3998,63.427,2360.0
2017-12-22 11:45:00,69.88,69.9,69.87,69.89,29358.0,63.4361,63.4542,63.427,63.4452,29358.0
2017-12-22 11:50:00,69.9,69.95,69.9,69.95,4660.0,63.4542,63.4996,63.4542,63.4996,4660.0
2017-12-22 11:55:00,69.95,69.98,69.93,69.96,8836.0,63.4996,63.5269,63.4815,63.5087,8836.0
2017-12-22 12:00:00,69.97,70.0,69.97,69.98,19356.0,63.5178,63.545,63.5178,63.5269,19356.0
2017-12-22 12:05:00,69.98,69.98,69.9,69.91,5811.0,63.5269,63.5269,63.4542,63.4633,5811.0
2017-12-22 12:10:00,69.92,69.93,69.89,69.93,9933.0,63.4724,63.4815,63.4452,63.4815,9933.0
2017-12-22 12:15:00,69.94,69.98,69.93,69.94,5134.0,63.4906,63.5269,63.4815,63.4906,5134.0
2017-12-22 12:20:00,69.95,69.97,69.92,69.97,5718.0,63.4996,63.5178,63.4724,63.5178,5718.0
2017-12-22 12:25:00,69.98,70.06,69.97,70.06,10965.0,63.5269,63.5995,63.5178,63.5995,10965.0
2017-12-22 12:30:00,70.06,70.09,70.06,70.06,6109.0,63.5995,63.6267,63.5995,63.5995,6109.0
2017-12-22 12:35:00,70.07,70.1,70.06,70.09,6220.0,63.6086,63.6358,63.5995,63.6267,6220.0
2017-12-22 12:40:00,70.09,70.1,70.07,70.08,3273.0,63.6267,63.6358,63.6086,63.6176,3273.0
2017-12-22 12:45:00,70.08,70.11,70.08,70.09,8217.0,63.6176,63.6449,63.6176,63.6267,8217.0
2017-12-22 12:50:00,70.1,70.12,70.08,70.12,5481.0,63.6358,63.654,63.6176,63.654,5481.0
2017-12-22 12:55:00,70.12,70.12,70.1,70.11,7702.0,63.654,63.654,63.6358,63.6449,7702.0
2017-12-22 13:00:00,70.11,70.12,70.09,70.09,6445.0,63.6449,63.654,63.6267,63.6267,6445.0
2017-12-22 13:05:00,70.1,70.12,70.1,70.11,1873.0,63.6358,63.654,63.6358,63.6449,1873.0
2017-12-22 13:10:00,70.11,70.12,70.08,70.12,5080.0,63.6449,63.654,63.6176,63.654,5080.0
2017-12-22 13:15:00,70.12,70.13,70.12,70.13,2194.0,63.654,63.663,63.654,63.663,2194.0
2017-12-22 13:20:00,70.13,70.17,70.13,70.16,10312.0,63.663,63.6993,63.663,63.6903,10312.0
2017-12-22 13:25:00,70.16,70.2,70.16,70.18,9610.0,63.6903,63.7266,63.6903,63.7084,9610.0
2017-12-22 13:30:00,70.18,70.24,70.18,70.22,5769.0,63.7084,63.7629,63.7084,63.7447,5769.0
2017-12-22 13:35:00,70.23,70.25,70.19,70.22,12823.0,63.7538,63.772,63.7175,63.7447,12823.0
2017-12-22 13:40:00,70.22,70.23,70.18,70.22,6874.0,63.7447,63.7538,63.7084,63.7447,6874.0
2017-12-22 13:45:00,70.22,70.22,70.18,70.18,13209.0,63.7447,63.7447,63.7084,63.7084,13209.0
2017-12-22 13:50:00,70.17,70.2,70.16,70.17,8330.0,63.6993,63.7266,63.6903,63.6993,8330.0
2017-12-22 13:55:00,70.18,70.24,70.18,70.22,8515.0,63.7084,63.7629,63.7084,63.7447,8515.0
2017-12-22 14:00:00,70.21,70.22,70.18,70.19,7682.0,63.7357,63.7447,63.7084,63.7175,7682.0
2017-12-22 14:05:00,70.18,70.18,70.15,70.18,3839.0,63.7084,63.7084,63.6812,63.7084,3839.0
2017-12-22 14:10:00,70.19,70.19,70.16,70.19,7000.0,63.7175,63.7175,63.6903,63.7175,7000.0
2017-12-22 14:15:00,70.19,70.22,70.16,70.17,10136.0,63.7175,63.7447,63.6903,63.6993,10136.0
2017-12-22 14:20:00,70.17,70.19,70.16,70.19,13076.0,63.6993,63.7175,63.6903,63.7175,13076.0
2017-12-22 14:25:00,70.2,70.2,70.14,70.16,5557.0,63.7266,63.7266,63.6721,63.6903,5557.0
2017-12-22 14:30:00,70.17,70.19,70.14,70.14,5491.0,63.6993,63.7175,63.6721,63.6721,5491.0
2017-12-22 14:35:00,70.14,70.17,70.12,70.16,82282.0,63.6721,63.6993,63.654,63.6903,82282.0
2017-12-22 14:40:00,70.17,70.2,70.16,70.17,8351.0,63.6993,63.7266,63.6903,63.6993,8351.0
2017-12-22 14:45:00,70.17,70.22,70.17,70.21,3760.0,63.6993,63.7447,63.6993,63.7357,3760.0
2017-12-22 14:50:00,70.21,70.24,70.19,70.2,12096.0,63.7357,63.7629,63.7175,63.7266,12096.0
2017-12-22 14:55:00,70.21,70.23,70.2,70.23,3989.0,63.7357,63.7538,63.7266,63.7538,3989.0
2017-12-22 15:00:00,70.22,70.24,70.11,70.11,13030.0,63.7447,63.7629,63.6449,63.6449,13030.0
2017-12-22 15:05:00,70.13,70.15,70.12,70.15,9591.0,63.663,63.6812,63.654,63.6812,9591.0
2017-12-22 15:10:00,70.16,70.16,70.09,70.12,9547.0,63.6903,63.6903,63.6267,63.654,9547.0
2017-12-22 15:15:00,70.13,70.13,70.09,70.11,7357.0,63.663,63.663,63.6267,63.6449,7357.0
2017-12-22 15:20:00,70.11,70.15,70.09,70.09,12439.0,63.6449,63.6812,63.6267,63.6267,12439.0
2017-12-22 15:25:00,70.11,70.17,70.11,70.16,53798.0,63.6449,63.6993,63.6449,63.6903,53798.0
2017-12-22 15:30:00,70.15,70.21,70.15,70.2,33549.0,63.6812,63.7357,63.6812,63.7266,33549.0
2017-12-22 15:35:00,70.21,70.25,70.19,70.25,21063.0,63.7357,63.772,63.7175,63.772,21063.0
2017-12-22 15:40:00,70.25,70.28,70.23,70.24,54736.0,63.772,63.7992,63.7538,63.7629,54736.0
2017-12-22 15:45:00,70.23,70.26,70.2,70.25,31763.0,63.7538,63.781,63.7266,63.772,31763.0
2017-12-22 15:50:00,70.25,70.26,70.22,70.26,47115.0,63.772,63.781,63.7447,63.781,47115.0
2017-12-22 15:55:00,70.26,70.28,70.2,70.27,113080.0,63.781,63.7992,63.7266,63.7901,113080.0
2017-12-26 09:30:00,70.24,70.38,70.1,70.1,24603.0,63.7629,63.89,63.6358,63.6358,24603.0
2017-12-26 09:35:00,70.2,70.37,70.17,70.21,6970.0,63.7266,63.8809,63.6993,63.7357,6970.0
2017-12-26 09:40:00,70.27,70.27,70.17,70.22,4830.0,63.7901,63.7901,63.6993,63.7447,4830.0
2017-12-26 09:45:00,70.2,70.23,70.17,70.23,4660.0,63.7266,63.7538,63.6993,63.7538,4660.0
2017-12-26 09:50:00,70.2,70.25,70.2,70.22,5856.0,63.7266,63.772,63.7266,63.7447,5856.0
2017-12-26 09:55:00,70.2,70.3,70.2,70.3,2841.0,63.7266,63.8174,63.7266,63.8174,2841.0
2017-12-26 10:00:00,70.3,70.36,70.26,70.33,7718.0,63.8174,63.8718,63.781,63.8446,7718.0
2017-12-26 10:05:00,70.31,70.35,70.21,70.24,3490.0,63.8264,63.8627,63.7357,63.7629,3490.0
2017-12-26 10:10:00,70.2,70.3,70.2,70.2,3961.0,63.7266,63.8174,63.7266,63.7266,3961.0
2017-12-26 10:15:00,70.2,70.24,70.17,70.23,5235.0,63.7266,63.7629,63.6993,63.7538,5235.0
2017-12-26 10:20:00,70.23,70.3,70.22,70.22,34617.0,63.7538,63.8174,63.7447,63.7447,34617.0
2017-12-26 10:25:00,70.17,70.18,70.12,70.12,3429.0,63.6993,63.7084,63.654,63.654,3429.0
2017-12-26 10:30:00,70.13,70.15,70.03,70.04,7203.0,63.663,63.6812,63.5723,63.5813,7203.0
2017-12-26 10:35:00,70.05,70.1,69.97,69.97,7181.0,63.5904,63.6358,63.5178,63.5178,7181.0
2017-12-26 10:40:00,69.98,70.05,69.92,70.0,22780.0,63.5269,63.5904,63.4724,63.545,22780.0
2017-12-26 10:45:00,69.99,70.01,69.93,69.93,14587.0,63.5359,63.5541,63.4815,63.4815,14587.0
2017-12-26 10:50:00,69.93,69.94,69.9,69.9,10746.0,63.4815,63.4906,63.4542,63.4542,10746.0
2017-12-26 10:55:00,69.89,69.96,69.88,69.88,41020.0,63.4452,63.5087,63.4361,63.4361,41020.0
2017-12-26 11:00:00,69.87,69.9,69.85,69.9,11188.0,63.427,63.4542,63.4089,63.4542,11188.0
2017-12-26 11:05:00,69.89,69.92,69.83,69.84,10235.0,63.4452,63.4724,63.3907,63.3998,10235.0
2017-12-26 11:10:00,69.85,69.91,69.83,69.84,8665.0,63.4089,63.4633,63.3907,63.3998,8665.0
2017-12-26 11:15:00,69.85,69.9,69.83,69.9,8812.0,63.4089,63.4542,63.3907,63.4542,8812.0
2017-12-26 11:20:00,69.89,69.91,69.87,69.9,8756.0,63.4452,63.4633,63.427,63.4542,8756.0
2017-12-26 11:25:00,69.91,69.92,69.88,69.89,6093.0,63.4633,63.4724,63.4361,63.4452,6093.0
2017-12-26 11:30:00,69.89,69.9,69.83,69.83,7911.0,63.4452,63.4542,63.3907,63.3907,7911.0
2017-12-26 11:35:00,69.85,69.87,69.84,69.87,8065.0,63.4089,63.427,63.3998,63.427,8065.0
2017-12-26 11:40:00,69.87,69.87,69.82,69.83,8669.0,63.427,63.427,63.3816,63.3907,8669.0
2017-12-26 11:45:00,69.84,69.85,69.82,69.84,8038.0,63.3998,63.4089,63.3816,63.3998,8038.0
2017-12-26 11:50:00,69.84,69.85,69.81,69.82,4790.0,63.3998,63.4089,63.3725,63.3816,4790.0
2017-12-26 11:55:00,69.83,69.92,69.82,69.92,7083.0,63.3907,63.4724,63.3816,63.4724,7083.0
2017-12-26 12:00:00,69.92,69.93,69.88,69.89,8367.0,63.4724,63.4815,63.4361,63.4452,8367.0
2017-12-26 12:05:00,69.9,69.9,69.84,69.85,5900.0,63.4542,63.4542,63.3998,63.4089,5900.0
2017-12-26 12:10:00,69.85,69.87,69.8,69.8,6988.0,63.4089,63.427,63.3635,63.3635,6988.0
2017-12-26 12:15:00,69.8,69.81,69.74,69.74,6356.0,63.3635,63.3725,63.309,63.309,6356.0
2017-12-26 12:20:00,69.73,69.8,69.7,69.8,7514.0,63.2999,63.3635,63.2727,63.3635,7514.0
2017-12-26 12:25:00,69.81,69.81,69.72,69.73,5130.0,63.3725,63.3725,63.2908,63.2999,5130.0
2017-12-26 12:30:00,69.76,69.77,69.74,69.76,3861.0,63.3272,63.3362,63.309,63.3272,3861.0
2017-12-26 12:35:00,69.78,69.8,69.73,69.76,6200.0,63.3453,63.3635,63.2999,63.3272,6200.0
2017-12-26 12:40:00,69.77,69.79,69.77,69.77,4200.0,63.3362,63.3544,63.3362,63.3362,4200.0
2017-12-26 12:45:00,69.77,69.78,69.74,69.76,2612.0,63.3362,63.3453,63.309,63.3272,2612.0
2017-12-26 12:50:00,69.75,69.75,69.69,69.71,8767.0,63.3181,63.3181,63.2636,63.2818,8767.0
2017-12-26 12:55:00,69.71,69.75,69.71,69.73,2327.0,63.2818,63.3181,63.2818,63.2999,2327.0
2017-12-26 13:00:00,69.73,69.76,69.71,69.76,5901.0,63.2999,63.3272,63.2818,63.3272,5901.0
2017-12-26 13:05:00,69.76,69.81,69.73,69.76,26546.0,63.3272,63.3725,63.2999,63.3272,26546.0
2017-12-26 13:10:00,69.77,69.78,69.75,69.76,2266.0,63.3362,63.3453,63.3181,63.3272,2266.0
2017-12-26 13:15:00,69.77,69.79,69.71,69.71,5776.0,63.3362,63.3544,63.2818,63.2818,5776.0
2017-12-26 13:20:00,69.73,69.75,69.72,69.73,3931.0,63.2999,63.3181,63.2908,63.2999,3931.0
2017-12-26 13:25:00,69.73,69.76,69.73,69.75,14123.0,63.2999,63.3272,63.2999,63.3181,14123.0
2017-12-26 13:30:00,69.75,69.78,69.74,69.75,7254.0,63.3181,63.3453,63.309,63.3181,7254.0
2017-12-26 13:35:00,69.75,69.77,69.74,69.77,13170.0,63.3181,63.3362,63.309,63.3362,13170.0
2017-12-26 13:40:00,69.77,69.77,69.72,69.73,6555.0,63.3362,63.3362,63.2908,63.2999,6555.0
2017-12-26 13:45:00,69.73,69.77,69.73,69.77,5869.0,63.2999,63.3362,63.2999,63.3362,5869.0
2017-12-26 13:50:00,69.77,69.79,69.76,69.78,8635.0,63.3362,63.3544,63.3272,63.3453,8635.0
2017-12-26 13:55:00,69.78,69.79,69.76,69.78,6577.0,63.3453,63.3544,63.3272,63.3453,6577.0
2017-12-26 14:00:00,69.78,69.82,69.77,69.81,8158.0,63.3453,63.3816,63.3362,63.3725,8158.0
2017-12-26 14:05:00,69.82,69.82,69.79,69.81,6099.0,63.3816,63.3816,63.3544,63.3725,6099.0
2017-12-26 14:10:00,69.8,69.84,69.8,69.84,8835.0,63.3635,63.3998,63.3635,63.3998,8835.0
2017-12-26 14:15:00,69.84,69.92,69.83,69.9,7388.0,63.3998,63.4724,63.3907,63.4542,7388.0
2017-12-26 14:20:00,69.9,69.93,69.9,69.93,4405.0,63.4542,63.4815,63.4542,63.4815,4405.0
2017-12-26 14:25:00,69.93,69.98,69.93,69.96,20778.0,63.4815,63.5269,63.4815,63.5087,20778.0
2017-12-26 14:30:00,69.97,69.98,69.95,69.97,4655.0,63.5178,63.5269,63.4996,63.5178,4655.0
2017-12-26 14:35:00,69.98,70.01,69.97,70.01,7814.0,63.5269,63.5541,63.5178,63.5541,7814.0
2017-12-26 14:40:00,69.99,70.05,69.99,70.04,7696.0,63.5359,63.5904,63.5359,63.5813,7696.0
2017-12-26 14:45:00,70.04,70.05,70.03,70.05,3701.0,63.5813,63.5904,63.5723,63.5904,3701.0
2017-12-26 14:50:00,70.04,70.07,70.02,70.07,7584.0,63.5813,63.6086,63.5632,63.6086,7584.0
2017-12-26 14:55:00,70.07,70.07,70.02,70.04,11884.0,63.6086,63.6086,63.5632,63.5813,11884.0
2017-12-26 15:00:00,70.05,70.08,70.05,70.07,5495.0,63.5904,63.6176,63.5904,63.6086,5495.0
2017-12-26 15:05:00,70.06,70.07,70.05,70.06,8110.0,63.5995,63.6086,63.5904,63.5995,8110.0
2017-12-26 15:10:00,70.06,70.07,70.03,70.03,11538.0,63.5995,63.6086,63.5723,63.5723,11538.0
2017-12-26 15:15:00,70.03,70.05,70.03,70.05,4403.0,63.5723,63.5904,63.5723,63.5904,4403.0
2017-12-26 15:20:00,70.05,70.05,70.03,70.04,8714.0,63.5904,63.5904,63.5723,63.5813,8714.0
2017-12-26 15:25:00,70.03,70.04,70.0,70.0,9265.0,63.5723,63.5813,63.545,63.545,9265.0
2017-12-26 15:30:00,70.0,70.05,69.99,70.02,15721.0,63.545,63.5904,63.5359,63.5632,15721.0
2017-12-26 15:35:00,70.03,70.04,69.99,69.99,12567.0,63.5723,63.5813,63.5359,63.5359,12567.0
2017-12-26 15:40:00,69.99,70.05,69.98,70.02,32907.0,63.5359,63.5904,63.5269,63.5632,32907.0
2017-12-26 15:45:00,70.03,70.06,70.02,70.04,23553.0,63.5723,63.5995,63.5632,63.5813,23553.0
2017-12-26 15:50:00,70.05,70.05,70.0,70.01,22647.0,63.5904,63.5904,63.545,63.5541,22647.0
2017-12-26 15:55:00,70.02,70.05,70.0,70.03,76437.0,63.5632,63.5904,63.545,63.5723,76437.0
2017-12-27 09:30:00,70.29,70.32,70.08,70.22,18913.0,63.8083,63.8355,63.6176,63.7447,18913.0
2017-12-27 09:35:00,70.22,70.29,70.05,70.1,7155.0,63.7447,63.8083,63.5904,63.6358,7155.0
2017-12-27 09:40:00,70.1,70.15,70.06,70.15,4338.0,63.6358,63.6812,63.5995,63.6812,4338.0
2017-12-27 09:45:00,70.15,70.15,69.98,70.04,8161.0,63.6812,63.6812,63.5269,63.5813,8161.0
2017-12-27 09:50:00,70.06,70.11,69.99,70.02,9175.0,63.5995,63.6449,63.5359,63.5632,9175.0
2017-12-27 09:55:00,70.05,70.16,70.05,70.09,8889.0,63.5904,63.6903,63.5904,63.6267,8889.0
2017-12-27 10:00:00,70.08,70.16,70.06,70.06,5572.0,63.6176,63.6903,63.5995,63.5995,5572.0
2017-12-27 10:05:00,70.06,70.18,70.06,70.15,7329.0,63.5995,63.7084,63.5995,63.6812,7329.0
2017-12-27 10:10:00,70.14,70.15,70.07,70.1,8433.0,63.6721,63.6812,63.6086,63.6358,8433.0
2017-12-27 10:15:00,70.12,70.15,70.05,70.08,9676.0,63.654,63.6812,63.5904,63.6176,9676.0
2017-12-27 10:20:00,70.08,70.13,70.05,70.13,8299.0,63.6176,63.663,63.5904,63.663,8299.0
2017-12-27 10:25:00,70.13,70.16,70.09,70.13,23970.0,63.663,63.6903,63.6267,63.663,23970.0
2017-12-27 10:30:00,70.12,70.12,70.06,70.06,14807.0,63.654,63.654,63.5995,63.5995,14807.0
2017-12-27 10:35:00,70.08,70.09,70.05,70.09,5806.0,63.6176,63.6267,63.5904,63.6267,5806.0
2017-12-27 10:40:00,70.08,70.12,70.07,70.09,15855.0,63.6176,63.654,63.6086,63.6267,15855.0
2017-12-27 10:45:00,70.09,70.14,70.09,70.12,10012.0,63.6267,63.6721,63.6267,63.654,10012.0
2017-12-27 10:50:00,70.13,70.14,70.06,70.13,10357.0,63.663,63.6721,63.5995,63.663,10357.0
2017-12-27 10:55:00,70.14,70.22,70.12,70.2,26024.0,63.6721,63.7447,63.654,63.7266,26024.0
2017-12-27 11:00:00,70.2,70.26,70.2,70.24,8118.0,63.7266,63.781,63.7266,63.7629,8118.0
2017-12-27 11:05:00,70.24,70.26,70.19,70.19,11564.0,63.7629,63.781,63.7175,63.7175,11564.0
2017-12-27 11:10:00,70.2,70.21,70.18,70.18,8944.0,63.7266,63.7357,63.7084,63.7084,8944.0
2017-12-27 11:15:00,70.18,70.25,70.18,70.25,12349.0,63.7084,63.772,63.7084,63.772,12349.0
2017-12-27 11:20:00,70.25,70.27,70.23,70.27,8361.0,63.772,63.7901,63.7538,63.7901,8361.0
2017-12-27 11:25:00,70.27,70.35,70.27,70.35,11510.0,63.7901,63.8627,63.7901,63.8627,11510.0
2017-12-27 11:30:00,70.36,70.36,70.3,70.32,9013.0,63.8718,63.8718,63.8174,63.8355,9013.0
2017-12-27 11:35:00,70.31,70.36,70.28,70.29,12383.0,63.8264,63.8718,63.7992,63.8083,12383.0
2017-12-27 11:40:00,70.27,70.33,70.27,70.3,11452.0,63.7901,63.8446,63.7901,63.8174,11452.0
2017-12-27 11:45:00,70.3,70.3,70.26,70.26,7382.0,63.8174,63.8174,63.781,63.781,7382.0
2017-12-27 11:50:00,70.25,70.3,70.25,70.29,9640.0,63.772,63.8174,63.772,63.8083,9640.0
2017-12-27 11:55:00,70.3,70.45,70.3,70.43,25880.0,63.8174,63.9535,63.8174,63.9354,25880.0
2017-12-27 12:00:00,70.42,70.44,70.35,70.36,18443.0,63.9263,63.9444,63.8627,63.8718,18443.0
2017-12-27 12:05:00,70.37,70.39,70.34,70.39,8797.0,63.8809,63.8991,63.8537,63.8991,8797.0
2017-12-27 12:10:00,70.38,70.4,70.35,70.4,11669.0,63.89,63.9081,63.8627,63.9081,11669.0
2017-12-27 12:15:00,70.4,70.45,70.4,70.41,16558.0,63.9081,63.9535,63.9081,63.9172,16558.0
2017-12-27 12:20:00,70.4,70.45,70.4,70.45,5222.0,63.9081,63.9535,63.9081,63.9535,5222.0
2017-12-27 12:25:00,70.44,70.59,70.44,70.55,24207.0,63.9444,64.0806,63.9444,64.0443,24207.0
2017-12-27 12:30:00,70.54,70.56,70.5,70.52,9909.0,64.0352,64.0534,63.9989,64.0171,9909.0
2017-12-27 12:35:00,70.5,70.55,70.43,70.43,11552.0,63.9989,64.0443,63.9354,63.9354,11552.0
2017-12-27 12:40:00,70.44,70.46,70.41,70.45,15943.0,63.9444,63.9626,63.9172,63.9535,15943.0
2017-12-27 12:45:00,70.45,70.47,70.43,70.44,7493.0,63.9535,63.9717,63.9354,63.9444,7493.0
2017-12-27 12:50:00,70.44,70.46,70.43,70.45,5759.0,63.9444,63.9626,63.9354,63.9535,5759.0
2017-12-27 12:55:00,70.46,70.47,70.41,70.41,3900.0,63.9626,63.9717,63.9172,63.9172,3900.0
2017-12-27 13:00:00,70.4,70.43,70.36,70.36,7771.0,63.9081,63.9354,63.8718,63.8718,7771.0
2017-12-27 13:05:00,70.37,70.4,70.35,70.4,3978.0,63.8809,63.9081,63.8627,63.9081,3978.0
2017-12-27 13:10:00,70.4,70.45,70.36,70.37,9605.0,63.9081,63.9535,63.8718,63.8809,9605.0
2017-12-27 13:15:00,70.38,70.41,70.35,70.39,8321.0,63.89,63.9172,63.8627,63.8991,8321.0
2017-12-27 13:20:00,70.39,70.4,70.33,70.4,8408.0,63.8991,63.9081,63.8446,63.9081,8408.0
2017-12-27 13:25:00,70.4,70.4,70.36,70.36,4438.0,63.9081,63.9081,63.8718,63.8718,4438.0
2017-12-27 13:30:00,70.36,70.41,70.36,70.4,7621.0,63.8718,63.9172,63.8718,63.9081,7621.0
2017-12-27 13:35:00,70.41,70.44,70.4,70.42,7910.0,63.9172,63.9444,63.9081,63.9263,7910.0
2017-12-27 13:40:00,70.43,70.44,70.39,70.41,11930.0,63.9354,63.9444,63.8991,63.9172,11930.0
2017-12-27 13:45:00,70.41,70.44,70.4,70.43,10477.0,63.9172,63.9444,63.9081,63.9354,10477.0
2017-12-27 13:50:00,70.42,70.45,70.42,70.43,1590.0,63.9263,63.9535,63.9263,63.9354,1590.0
2017-12-27 13:55:00,70.44,70.46,70.42,70.42,10157.0,63.9444,63.9626,63.9263,63.9263,10157.0
2017-12-27 14:00:00,70.42,70.44,70.41,70.42,9279.0,63.9263,63.9444,63.9172,63.9263,9279.0
2017-12-27 14:05:00,70.42,70.43,70.35,70.35,7581.0,63.9263,63.9354,63.8627,63.8627,7581.0
2017-12-27 14:10:00,70.35,70.35,70.27,70.29,8480.0,63.8627,63.8627,63.7901,63.8083,8480.0
2017-12-27 14:15:00,70.31,70.36,70.27,70.27,20374.0,63.8264,63.8718,63.7901,63.7901,20374.0
2017-12-27 14:20:00,70.28,70.29,70.24,70.26,5364.0,63.7992,63.8083,63.7629,63.781,5364.0
2017-12-27 14:25:00,70.26,70.29,70.24,70.25,10122.0,63.781,63.8083,63.7629,63.772,10122.0
2017-12-27 14:30:00,70.26,70.27,70.21,70.22,5150.0,63.781,63.7901,63.7357,63.7447,5150.0
2017-12-27 14:35:00,70.21,70.25,70.21,70.24,6458.0,63.7357,63.772,63.7357,63.7629,6458.0
2017-12-27 14:40:00,70.25,70.27,70.25,70.27,9475.0,63.772,63.7901,63.772,63.7901,9475.0
2017-12-27 14:45:00,70.26,70.3,70.24,70.3,12661.0,63.781,63.8174,63.7629,63.8174,12661.0
2017-12-27 14:50:00,70.29,70.3,70.24,70.24,11620.0,63.8083,63.8174,63.7629,63.7629,11620.0
2017-12-27 14:55:00,70.26,70.31,70.25,70.26,10166.0,63.781,63.8264,63.772,63.781,10166.0
2017-12-27 15:00:00,70.27,70.3,70.26,70.26,7254.0,63.7901,63.8174,63.781,63.781,7254.0
2017-12-27 15:05:00,70.27,70.29,70.26,70.29,6186.0,63.7901,63.8083,63.781,63.8083,6186.0
2017-12-27 15:10:00,70.28,70.29,70.23,70.24,8336.0,63.7992,63.8083,63.7538,63.7629,8336.0
2017-12-27 15:15:00,70.24,70.25,70.2,70.2,11084.0,63.7629,63.772,63.7266,63.7266,11084.0
2017-12-27 15:20:00,70.21,70.22,70.1,70.17,25201.0,63.7357,63.7447,63.6358,63.6993,25201.0
2017-12-27 15:25:00,70.16,70.16,70.11,70.15,9502.0,63.6903,63.6903,63.6449,63.6812,9502.0
2017-12-27 15:30:00,70.15,70.24,70.15,70.23,17031.0,63.6812,63.7629,63.6812,63.7538,17031.0
2017-12-27 15:35:00,70.23,70.23,70.14,70.16,20492.0,63.7538,63.7538,63.6721,63.6903,20492.0
2017-12-27 15:40:00,70.17,70.22,70.16,70.22,17215.0,63.6993,63.7447,63.6903,63.7447,17215.0
2017-12-27 15:45:00,70.22,70.22,70.15,70.16,31769.0,63.7447,63.7447,63.6812,63.6903,31769.0
2017-12-27 15:50:00,70.16,70.24,70.16,70.22,27940.0,63.6903,63.7629,63.6903,63.7447,27940.0
2017-12-27 15:55:00,70.22,70.29,70.21,70.27,59434.0,63.7447,63.8083,63.7357,63.7901,59434.0
2017-12-28 09:30:00,70.36,70.38,70.29,70.31,14155.0,63.8718,63.89,63.8083,63.8264,14155.0
2017-12-28 09:35:00,70.27,70.31,70.24,70.28,7531.0,63.7901,63.8264,63.7629,63.7992,7531.0
2017-12-28 09:40:00,70.3,70.39,70.28,70.35,10031.0,63.8174,63.8991,63.7992,63.8627,10031.0
2017-12-28 09:45:00,70.34,70.36,70.28,70.28,17644.0,63.8537,63.8718,63.7992,63.7992,17644.0
2017-12-28 09:50:00,70.27,70.35,70.27,70.3,12319.0,63.7901,63.8627,63.7901,63.8174,12319.0
2017-12-28 09:55:00,70.28,70.29,70.25,70.26,18847.0,63.7992,63.8083,63.772,63.781,18847.0
2017-12-28 10:00:00,70.28,70.29,70.09,70.14,17026.0,63.7992,63.8083,63.6267,63.6721,17026.0
2017-12-28 10:05:00,70.18,70.18,70.1,70.17,14916.0,63.7084,63.7084,63.6358,63.6993,14916.0
2017-12-28 10:10:00,70.17,70.25,70.17,70.21,8301.0,63.6993,63.772,63.6993,63.7357,8301.0
2017-12-28 10:15:00,70.19,70.24,70.15,70.19,10809.0,63.7175,63.7629,63.6812,63.7175,10809.0
2017-12-28 10:20:00,70.18,70.24,70.18,70.24,6657.0,63.7084,63.7629,63.7084,63.7629,6657.0
2017-12-28 10:25:00,70.25,70.29,70.23,70.25,13068.0,63.772,63.8083,63.7538,63.772,13068.0
2017-12-28 10:30:00,70.25,70.3,70.25,70.28,10480.0,63.772,63.8174,63.772,63.7992,10480.0
2017-12-28 10:35:00,70.29,70.36,70.28,70.35,2754.0,63.8083,63.8718,63.7992,63.8627,2754.0
2017-12-28 10:40:00,70.36,70.42,70.35,70.42,5311.0,63.8718,63.9263,63.8627,63.9263,5311.0
2017-12-28 10:45:00,70.44,70.44,70.29,70.35,9758.0,63.9444,63.9444,63.8083,63.8627,9758.0
2017-12-28 10:50:00,70.33,70.41,70.33,70.4,4410.0,63.8446,63.9172,63.8446,63.9081,4410.0
2017-12-28 10:55:00,70.4,70.43,70.36,70.38,8700.0,63.9081,63.9354,63.8718,63.89,8700.0
2017-12-28 11:00:00,70.38,70.48,70.38,70.4,5917.0,63.89,63.9808,63.89,63.9081,5917.0
2017-12-28 11:05:00,70.39,70.42,70.38,70.41,3728.0,63.8991,63.9263,63.89,63.9172,3728.0
2017-12-28 11:10:00,70.39,70.41,70.39,70.41,6897.0,63.8991,63.9172,63.8991,63.9172,6897.0
2017-12-28 11:15:00,70.4,70.42,70.38,70.39,7793.0,63.9081,63.9263,63.89,63.8991,7793.0
2017-12-28 11:20:00,70.39,70.4,70.38,70.39,4240.0,63.8991,63.9081,63.89,63.8991,4240.0
2017-12-28 11:25:00,70.39,70.39,70.33,70.34,5207.0,63.8991,63.8991,63.8446,63.8537,5207.0
2017-12-28 11:30:00,70.34,70.42,70.33,70.42,6855.0,63.8537,63.9263,63.8446,63.9263,6855.0
2017-12-28 11:35:00,70.41,70.43,70.39,70.43,5200.0,63.9172,63.9354,63.8991,63.9354,5200.0
2017-12-28 11:40:00,70.42,70.51,70.42,70.5,9448.0,63.9263,64.008,63.9263,63.9989,9448.0
2017-12-28 11:45:00,70.5,70.53,70.5,70.52,4992.0,63.9989,64.0261,63.9989,64.0171,4992.0
2017-12-28 11:50:00,70.52,70.52,70.48,70.51,7483.0,64.0171,64.0171,63.9808,64.008,7483.0
2017-12-28 11:55:00,70.5,70.53,70.49,70.49,7387.0,63.9989,64.0261,63.9898,63.9898,7387.0
2017-12-28 12:00:00,70.5,70.54,70.49,70.52,6615.0,63.9989,64.0352,63.9898,64.0171,6615.0
2017-12-28 12:05:00,70.52,70.59,70.52,70.58,9411.0,64.0171,64.0806,64.0171,64.0715,9411.0
2017-12-28 12:10:00,70.57,70.61,70.57,70.58,6945.0,64.0625,64.0988,64.0625,64.0715,6945.0
2017-12-28 12:15:00,70.6,70.61,70.52,70.52,11116.0,64.0897,64.0988,64.0171,64.0171,11116.0
2017-12-28 12:20:00,70.52,70.57,70.52,70.56,4686.0,64.0171,64.0625,64.0171,64.0534,4686.0
2017-12-28 12:25:00,70.57,70.57,70.55,70.56,15613.0,64.0625,64.0625,64.0443,64.0534,15613.0
2017-12-28 12:30:00,70.55,70.57,70.49,70.52,11938.0,64.0443,64.0625,63.9898,64.0171,11938.0
2017-12-28 12:35:00,70.52,70.52,70.45,70.47,5390.0,64.0171,64.0171,63.9535,63.9717,5390.0
2017-12-28 12:40:00,70.47,70.49,70.47,70.48,2500.0,63.9717,63.9898,63.9717,63.9808,2500.0
2017-12-28 12:45:00,70.49,70.51,70.48,70.48,8475.0,63.9898,64.008,63.9808,63.9808,8475.0
2017-12-28 12:50:00,70.49,70.5,70.47,70.49,7167.0,63.9898,63.9989,63.9717,63.9898,7167.0
2017-12-28 12:55:00,70.48,70.49,70.47,70.48,3509.0,63.9808,63.9898,63.9717,63.9808,3509.0
2017-12-28 13:00:00,70.48,70.5,70.47,70.48,7060.0,63.9808,63.9989,63.9717,63.9808,7060.0
2017-12-28 13:05:00,70.48,70.48,70.47,70.48,3158.0,63.9808,63.9808,63.9717,63.9808,3158.0
2017-12-28 13:10:00,70.48,70.5,70.45,70.49,8631.0,63.9808,63.9989,63.9535,63.9898,8631.0
2017-12-28 13:15:00,70.5,70.51,70.46,70.47,5598.0,63.9989,64.008,63.9626,63.9717,5598.0
2017-12-28 13:20:00,70.48,70.48,70.42,70.43,6256.0,63.9808,63.9808,63.9263,63.9354,6256.0
2017-12-28 13:25:00,70.42,70.42,70.35,70.35,3975.0,63.9263,63.9263,63.8627,63.8627,3975.0
2017-12-28 13:30:00,70.35,70.39,70.35,70.37,6786.0,63.8627,63.8991,63.8627,63.8809,6786.0
2017-12-28 13:35:00,70.36,70.4,70.36,70.4,8091.0,63.8718,63.9081,63.8718,63.9081,8091.0
2017-12-28 13:40:00,70.41,70.42,70.4,70.42,3149.0,63.9172,63.9263,63.9081,63.9263,3149.0
2017-12-28 13:45:00,70.41,70.44,70.39,70.4,6620.0,63.9172,63.9444,63.8991,63.9081,6620.0
2017-12-28 13:50:00,70.4,70.41,70.38,70.4,12383.0,63.9081,63.9172,63.89,63.9081,12383.0
2017-12-28 13:55:00,70.4,70.43,70.4,70.41,5711.0,63.9081,63.9354,63.9081,63.9172,5711.0
2017-12-28 14:00:00,70.41,70.47,70.39,70.44,6914.0,63.9172,63.9717,63.8991,63.9444,6914.0
2017-12-28 14:05:00,70.46,70.5,70.43,70.44,7375.0,63.9626,63.9989,63.9354,63.9444,7375.0
2017-12-28 14:10:00,70.44,70.45,70.42,70.44,2912.0,63.9444,63.9535,63.9263,63.9444,2912.0
2017-12-28 14:15:00,70.45,70.49,70.43,70.49,6080.0,63.9535,63.9898,63.9354,63.9898,6080.0
2017-12-28 14:20:00,70.48,70.48,70.44,70.46,7746.0,63.9808,63.9808,63.9444,63.9626,7746.0
2017-12-28 14:25:00,70.44,70.47,70.44,70.45,6216.0,63.9444,63.9717,63.9444,63.9535,6216.0
2017-12-28 14:30:00,70.46,70.46,70.45,70.45,5684.0,63.9626,63.9626,63.9535,63.9535,5684.0
2017-12-28 14:35:00,70.45,70.48,70.43,70.47,7424.0,63.9535,63.9808,63.9354,63.9717,7424.0
2017-12-28 14:40:00,70.46,70.46,70.41,70.43,5692.0,63.9626,63.9626,63.9172,63.9354,5692.0
2017-12-28 14:45:00,70.44,70.44,70.42,70.42,3471.0,63.9444,63.9444,63.9263,63.9263,3471.0
2017-12-28 14:50:00,70.43,70.44,70.4,70.42,10747.0,63.9354,63.9444,63.9081,63.9263,10747.0
2017-12-28 14:55:00,70.42,70.42,70.41,70.42,4741.0,63.9263,63.9263,63.9172,63.9263,4741.0
2017-12-28 15:00:00,70.42,70.42,70.4,70.4,5467.0,63.9263,63.9263,63.9081,63.9081,5467.0
2017-12-28 15:05:00,70.4,70.43,70.4,70.41,11933.0,63.9081,63.9354,63.9081,63.9172,11933.0
2017-12-28 15:10:00,70.41,70.46,70.4,70.45,11360.0,63.9172,63.9626,63.9081,63.9535,11360.0
2017-12-28 15:15:00,70.46,70.47,70.45,70.45,6525.0,63.9626,63.9717,63.9535,63.9535,6525.0
2017-12-28 15:20:00,70.45,70.51,70.45,70.51,26814.0,63.9535,64.008,63.9535,64.008,26814.0
2017-12-28 15:25:00,70.52,70.52,70.47,70.47,12896.0,64.0171,64.0171,63.9717,63.9717,12896.0
2017-12-28 15:30:00,70.47,70.48,70.4,70.41,14516.0,63.9717,63.9808,63.9081,63.9172,14516.0
2017-12-28 15:35:00,70.41,70.41,70.36,70.38,19189.0,63.9172,63.9172,63.8718,63.89,19189.0
2017-12-28 15:40:00,70.38,70.42,70.37,70.4,22822.0,63.89,63.9263,63.8809,63.9081,22822.0
2017-12-28 15:45:00,70.4,70.47,70.39,70.46,29639.0,63.9081,63.9717,63.8991,63.9626,29639.0
2017-12-28 15:50:00,70.46,70.49,70.42,70.45,35891.0,63.9626,63.9898,63.9263,63.9535,35891.0
2017-12-28 15:55:00,70.44,70.54,70.44,70.5,113300.0,63.9444,64.0352,63.9444,63.9989,113300.0
2017-12-29 09:30:00,70.87,71.17,70.82,71.02,38589.0,64.3348,64.6071,64.2894,64.471,38589.0
2017-12-29 09:35:00,71.05,71.07,70.9,70.91,27864.0,64.4982,64.5164,64.362,64.3711,27864.0
2017-12-29 09:40:00,70.89,71.03,70.86,70.97,19893.0,64.3529,64.48,64.3257,64.4256,19893.0
2017-12-29 09:45:00,71.0,71.0,70.9,70.96,20127.0,64.4528,64.4528,64.362,64.4165,20127.0
2017-12-29 09:50:00,70.96,71.0,70.73,70.75,20506.0,64.4165,64.4528,64.2077,64.2259,20506.0
2017-12-29 09:55:00,70.73,70.85,70.69,70.84,35301.0,64.2077,64.3166,64.1714,64.3076,35301.0
2017-12-29 10:00:00,70.84,70.84,70.72,70.75,16329.0,64.3076,64.3076,64.1986,64.2259,16329.0
2017-12-29 10:05:00,70.75,70.86,70.74,70.85,25456.0,64.2259,64.3257,64.2168,64.3166,25456.0
2017-12-29 10:10:00,70.85,70.93,70.84,70.85,9420.0,64.3166,64.3893,64.3076,64.3166,9420.0
2017-12-29 10:15:00,70.86,70.87,70.7,70.71,9791.0,64.3257,64.3348,64.1805,64.1895,9791.0
2017-12-29 10:20:00,70.69,70.83,70.68,70.81,14645.0,64.1714,64.2985,64.1623,64.2803,14645.0
2017-12-29 10:25:00,70.81,70.91,70.81,70.87,11009.0,64.2803,64.3711,64.2803,64.3348,11009.0
2017-12-29 10:30:00,70.86,70.89,70.78,70.87,16580.0,64.3257,64.3529,64.2531,64.3348,16580.0
2017-12-29 10:35:00,70.87,70.87,70.77,70.77,25775.0,64.3348,64.3348,64.244,64.244,25775.0
2017-12-29 10:40:00,70.74,70.77,70.62,70.63,11430.0,64.2168,64.244,64.1078,64.1169,11430.0
2017-12-29 10:45:00,70.61,70.65,70.6,70.61,9740.0,64.0988,64.1351,64.0897,64.0988,9740.0
2017-12-29 10:50:00,70.63,70.7,70.61,70.7,9137.0,64.1169,64.1805,64.0988,64.1805,9137.0
2017-12-29 10:55:00,70.69,70.78,70.68,70.78,11820.0,64.1714,64.2531,64.1623,64.2531,11820.0
2017-12-29 11:00:00,70.78,70.83,70.74,70.83,14536.0,64.2531,64.2985,64.2168,64.2985,14536.0
2017-12-29 11:05:00,70.83,70.87,70.76,70.86,63627.0,64.2985,64.3348,64.2349,64.3257,63627.0
2017-12-29 11:10:00,70.85,70.95,70.85,70.92,9431.0,64.3166,64.4074,64.3166,64.3802,9431.0
2017-12-29 11:15:00,70.91,70.92,70.84,70.84,9242.0,64.3711,64.3802,64.3076,64.3076,9242.0
2017-12-29 11:20:00,70.84,70.87,70.83,70.84,9818.0,64.3076,64.3348,64.2985,64.3076,9818.0
2017-12-29 11:25:00,70.85,70.87,70.8,70.8,7336.0,64.3166,64.3348,64.2712,64.2712,7336.0
2017-12-29 11:30:00,70.81,70.83,70.8,70.82,7525.0,64.2803,64.2985,64.2712,64.2894,7525.0
2017-12-29 11:35:00,70.82,70.87,70.81,70.86,9360.0,64.2894,64.3348,64.2803,64.3257,9360.0
2017-12-29 11:40:00,70.86,70.94,70.86,70.94,7872.0,64.3257,64.3983,64.3257,64.3983,7872.0
2017-12-29 11:45:00,70.94,70.96,70.92,70.95,6324.0,64.3983,64.4165,64.3802,64.4074,6324.0
2017-12-29 11:50:00,70.95,70.99,70.91,70.92,6253.0,64.4074,64.4437,64.3711,64.3802,6253.0
2017-12-29 11:55:00,70.92,70.93,70.86,70.86,6258.0,64.3802,64.3893,64.3257,64.3257,6258.0
2017-12-29 12:00:00,70.86,70.86,70.79,70.8,6172.0,64.3257,64.3257,64.2622,64.2712,6172.0
2017-12-29 12:05:00,70.79,70.8,70.76,70.79,7150.0,64.2622,64.2712,64.2349,64.2622,7150.0
2017-12-29 12:10:00,70.8,70.8,70.74,70.76,7726.0,64.2712,64.2712,64.2168,64.2349,7726.0
2017-12-29 12:15:00,70.76,70.76,70.72,70.74,4749.0,64.2349,64.2349,64.1986,64.2168,4749.0
2017-12-29 12:20:00,70.75,70.78,70.75,70.76,9182.0,64.2259,64.2531,64.2259,64.2349,9182.0
2017-12-29 12:25:00,70.76,70.76,70.72,70.72,4726.0,64.2349,64.2349,64.1986,64.1986,4726.0
2017-12-29 12:30:00,70.72,70.72,70.65,70.66,5795.0,64.1986,64.1986,64.1351,64.1442,5795.0
2017-12-29 12:35:00,70.67,70.67,70.65,70.65,6690.0,64.1532,64.1532,64.1351,64.1351,6690.0
2017-12-29 12:40:00,70.66,70.67,70.63,70.65,5716.0,64.1442,64.1532,64.1169,64.1351,5716.0
2017-12-29 12:45:00,70.65,70.67,70.62,70.62,8731.0,64.1351,64.1532,64.1078,64.1078,8731.0
2017-12-29 12:50:00,70.61,70.64,70.57,70.57,7825.0,64.0988,64.126,64.0625,64.0625,7825.0
2017-12-29 12:55:00,70.57,70.57,70.5,70.5,14083.0,64.0625,64.0625,63.9989,63.9989,14083.0
2017-12-29 13:00:00,70.49,70.55,70.47,70.55,17948.0,63.9898,64.0443,63.9717,64.0443,17948.0
2017-12-29 13:05:00,70.56,70.62,70.53,70.55,31962.0,64.0534,64.1078,64.0261,64.0443,31962.0
2017-12-29 13:10:00,70.55,70.65,70.5,70.65,12826.0,64.0443,64.1351,63.9989,64.1351,12826.0
2017-12-29 13:15:00,70.64,70.68,70.63,70.68,10016.0,64.126,64.1623,64.1169,64.1623,10016.0
2017-12-29 13:20:00,70.69,70.71,70.69,70.7,7028.0,64.1714,64.1895,64.1714,64.1805,7028.0
2017-12-29 13:25:00,70.71,70.73,70.64,70.64,12365.0,64.1895,64.2077,64.126,64.126,12365.0
2017-12-29 13:30:00,70.65,70.65,70.59,70.6,3500.0,64.1351,64.1351,64.0806,64.0897,3500.0
2017-12-29 13:35:00,70.61,70.62,70.56,70.6,7245.0,64.0988,64.1078,64.0534,64.0897,7245.0
2017-12-29 13:40:00,70.6,70.64,70.6,70.64,10012.0,64.0897,64.126,64.0897,64.126,10012.0
2017-12-29 13:45:00,70.64,70.71,70.63,70.7,18363.0,64.126,64.1895,64.1169,64.1805,18363.0
2017-12-29 13:50:00,70.7,70.7,70.64,70.65,7569.0,64.1805,64.1805,64.126,64.1351,7569.0
2017-12-29 13:55:00,70.64,70.69,70.64,70.69,8778.0,64.126,64.1714,64.126,64.1714,8778.0
2017-12-29 14:00:00,70.68,70.69,70.63,70.64,10952.0,64.1623,64.1714,64.1169,64.126,10952.0
2017-12-29 14:05:00,70.65,70.66,70.63,70.64,5126.0,64.1351,64.1442,64.1169,64.126,5126.0
2017-12-29 14:10:00,70.64,70.7,70.63,70.7,9411.0,64.126,64.1805,64.1169,64.1805,9411.0
2017-12-29 14:15:00,70.69,70.73,70.69,70.71,10268.0,64.1714,64.2077,64.1714,64.1895,10268.0
2017-12-29 14:20:00,70.72,70.76,70.71,70.75,12723.0,64.1986,64.2349,64.1895,64.2259,12723.0
2017-12-29 14:25:00,70.75,70.78,70.75,70.77,6462.0,64.2259,64.2531,64.2259,64.244,6462.0
2017-12-29 14:30:00,70.77,70.85,70.77,70.82,17544.0,64.244,64.3166,64.244,64.2894,17544.0
2017-12-29 14:35:00,70.82,70.82,70.76,70.78,9607.0,64.2894,64.2894,64.2349,64.2531,9607.0
2017-12-29 14:40:00,70.79,70.84,70.79,70.82,10886.0,64.2622,64.3076,64.2622,64.2894,10886.0
2017-12-29 14:45:00,70.82,70.84,70.8,70.82,9928.0,64.2894,64.3076,64.2712,64.2894,9928.0
2017-12-29 14:50:00,70.82,70.84,70.8,70.84,7869.0,64.2894,64.3076,64.2712,64.3076,7869.0
2017-12-29 14:55:00,70.85,70.87,70.84,70.87,13593.0,64.3166,64.3348,64.3076,64.3348,13593.0
2017-12-29 15:00:00,70.86,70.86,70.79,70.8,10975.0,64.3257,64.3257,64.2622,64.2712,10975.0
2017-12-29 15:05:00,70.8,70.87,70.79,70.86,48254.0,64.2712,64.3348,64.2622,64.3257,48254.0
2017-12-29 15:10:00,70.87,70.92,70.87,70.92,18395.0,64.3348,64.3802,64.3348,64.3802,18395.0
2017-12-29 15:15:00,70.92,70.93,70.87,70.87,13883.0,64.3802,64.3893,64.3348,64.3348,13883.0
2017-12-29 15:20:00,70.87,70.89,70.85,70.88,14831.0,64.3348,64.3529,64.3166,64.3439,14831.0
2017-12-29 15:25:00,70.87,70.87,70.84,70.87,11810.0,64.3348,64.3348,64.3076,64.3348,11810.0
2017-12-29 15:30:00,70.86,70.86,70.8,70.81,22292.0,64.3257,64.3257,64.2712,64.2803,22292.0
2017-12-29 15:35:00,70.8,70.81,70.76,70.78,21280.0,64.2712,64.2803,64.2349,64.2531,21280.0
2017-12-29 15:40:00,70.79,70.8,70.72,70.72,40858.0,64.2622,64.2712,64.1986,64.1986,40858.0
2017-12-29 15:45:00,70.73,70.8,70.73,70.78,22567.0,64.2077,64.2712,64.2077,64.2531,22567.0
2017-12-29 15:50:00,70.78,70.78,70.65,70.65,50442.0,64.2531,64.2531,64.1351,64.1351,50442.0
2017-12-29 15:55:00,70.65,70.68,70.56,70.58,123351.0,64.1351,64.1623,64.0534,64.0715,123351.0
2018-01-02 09:30:00,70.77,70.77,70.5,70.5,51196.0,64.244,64.244,63.9989,63.9989,51196.0
2018-01-02 09:35:00,70.53,70.59,70.41,70.58,12360.0,64.0261,64.0806,63.9172,64.0715,12360.0
2018-01-02 09:40:00,70.6,70.6,70.34,70.34,14148.0,64.0897,64.0897,63.8537,63.8537,14148.0
2018-01-02 09:45:00,70.37,70.38,70.22,70.23,18794.0,63.8809,63.89,63.7447,63.7538,18794.0
2018-01-02 09:50:00,70.23,70.25,70.02,70.08,24734.0,63.7538,63.772,63.5632,63.6176,24734.0
2018-01-02 09:55:00,70.08,70.24,70.07,70.19,10754.0,63.6176,63.7629,63.6086,63.7175,10754.0
2018-01-02 10:00:00,70.2,70.23,70.13,70.13,46431.0,63.7266,63.7538,63.663,63.663,46431.0
2018-01-02 10:05:00,70.12,70.33,70.12,70.32,11801.0,63.654,63.8446,63.654,63.8355,11801.0
2018-01-02 10:10:00,70.32,70.33,70.18,70.18,13389.0,63.8355,63.8446,63.7084,63.7084,13389.0
2018-01-02 10:15:00,70.18,70.23,70.13,70.14,10676.0,63.7084,63.7538,63.663,63.6721,10676.0
2018-01-02 10:20:00,70.15,70.26,70.15,70.23,16613.0,63.6812,63.781,63.6812,63.7538,16613.0
2018-01-02 10:25:00,70.22,70.22,70.2,70.22,5867.0,63.7447,63.7447,63.7266,63.7447,5867.0
2018-01-02 10:30:00,70.23,70.29,70.21,70.21,17694.0,63.7538,63.8083,63.7357,63.7357,17694.0
2018-01-02 10:35:00,70.2,70.23,70.11,70.12,16138.0,63.7266,63.7538,63.6449,63.654,16138.0
2018-01-02 10:40:00,70.11,70.21,70.1,70.19,8605.0,63.6449,63.7357,63.6358,63.7175,8605.0
2018-01-02 10:45:00,70.2,70.2,70.15,70.15,5370.0,63.7266,63.7266,63.6812,63.6812,5370.0
2018-01-02 10:50:00,70.14,70.22,70.13,70.22,5229.0,63.6721,63.7447,63.663,63.7447,5229.0
2018-01-02 10:55:00,70.22,70.22,70.15,70.15,5710.0,63.7447,63.7447,63.6812,63.6812,5710.0
2018-01-02 11:00:00,70.16,70.2,70.1,70.2,12386.0,63.6903,63.7266,63.6358,63.7266,12386.0
2018-01-02 11:05:00,70.2,70.21,70.13,70.14,9433.0,63.7266,63.7357,63.663,63.6721,9433.0
2018-01-02 11:10:00,70.13,70.17,70.12,70.16,10463.0,63.663,63.6993,63.654,63.6903,10463.0
2018-01-02 11:15:00,70.15,70.15,70.11,70.13,25837.0,63.6812,63.6812,63.6449,63.663,25837.0
2018-01-02 11:20:00,70.14,70.15,70.06,70.07,18566.0,63.6721,63.6812,63.5995,63.6086,18566.0
2018-01-02 11:25:00,70.07,70.08,70.04,70.06,9976.0,63.6086,63.6176,63.5813,63.5995,9976.0
2018-01-02 11:30:00,70.06,70.06,69.95,69.99,12102.0,63.5995,63.5995,63.4996,63.5359,12102.0
2018-01-02 11:35:00,69.99,70.02,69.96,69.96,15739.0,63.5359,63.5632,63.5087,63.5087,15739.0
2018-01-02 11:40:00,69.95,69.95,69.84,69.84,13894.0,63.4996,63.4996,63.3998,63.3998,13894.0
2018-01-02 11:45:00,69.83,69.85,69.77,69.81,20071.0,63.3907,63.4089,63.3362,63.3725,20071.0
2018-01-02 11:50:00,69.82,69.86,69.75,69.83,14622.0,63.3816,63.4179,63.3181,63.3907,14622.0
2018-01-02 11:55:00,69.84,69.9,69.84,69.87,6268.0,63.3998,63.4542,63.3998,63.427,6268.0
2018-01-02 12:00:00,69.87,69.95,69.85,69.94,9348.0,63.427,63.4996,63.4089,63.4906,9348.0
2018-01-02 12:05:00,69.96,70.0,69.93,69.97,9856.0,63.5087,63.545,63.4815,63.5178,9856.0
2018-01-02 12:10:00,69.96,69.97,69.92,69.94,5699.0,63.5087,63.5178,63.4724,63.4906,5699.0
2018-01-02 12:15:00,69.94,69.96,69.92,69.95,6592.0,63.4906,63.5087,63.4724,63.4996,6592.0
2018-01-02 12:20:00,69.96,69.98,69.89,69.9,9578.0,63.5087,63.5269,63.4452,63.4542,9578.0
2018-01-02 12:25:00,69.89,69.91,69.83,69.85,8341.0,63.4452,63.4633,63.3907,63.4089,8341.0
2018-01-02 12:30:00,69.84,69.86,69.82,69.84,6558.0,63.3998,63.4179,63.3816,63.3998,6558.0
2018-01-02 12:35:00,69.83,69.84,69.8,69.81,6661.0,63.3907,63.3998,63.3635,63.3725,6661.0
2018-01-02 12:40:00,69.81,69.82,69.73,69.74,10554.0,63.3725,63.3816,63.2999,63.309,10554.0
2018-01-02 12:45:00,69.75,69.77,69.73,69.73,17202.0,63.3181,63.3362,63.2999,63.2999,17202.0
2018-01-02 12:50:00,69.72,69.75,69.63,69.66,19572.0,63.2908,63.3181,63.2091,63.2364,19572.0
2018-01-02 12:55:00,69.67,69.67,69.56,69.59,11078.0,63.2455,63.2455,63.1456,63.1728,11078.0
2018-01-02 13:00:00,69.58,69.66,69.57,69.65,12500.0,63.1637,63.2364,63.1547,63.2273,12500.0
2018-01-02 13:05:00,69.65,69.71,69.65,69.71,10596.0,63.2273,63.2818,63.2273,63.2818,10596.0
2018-01-02 13:10:00,69.69,69.78,69.68,69.77,32145.0,63.2636,63.3453,63.2545,63.3362,32145.0
2018-01-02 13:15:00,69.77,69.8,69.75,69.79,9974.0,63.3362,63.3635,63.3181,63.3544,9974.0
2018-01-02 13:20:00,69.79,69.81,69.71,69.71,10486.0,63.3544,63.3725,63.2818,63.2818,10486.0
2018-01-02 13:25:00,69.7,69.75,69.7,69.74,8468.0,63.2727,63.3181,63.2727,63.309,8468.0
2018-01-02 13:30:00,69.74,69.78,69.73,69.76,5135.0,63.309,63.3453,63.2999,63.3272,5135.0
2018-01-02 13:35:00,69.76,69.77,69.75,69.75,4735.0,63.3272,63.3362,63.3181,63.3181,4735.0
2018-01-02 13:40:00,69.75,69.79,69.75,69.79,14270.0,63.3181,63.3544,63.3181,63.3544,14270.0
2018-01-02 13:45:00,69.79,69.81,69.75,69.81,15001.0,63.3544,63.3725,63.3181,63.3725,15001.0
2018-01-02 13:50:00,69.81,69.82,69.74,69.74,26735.0,63.3725,63.3816,63.309,63.309,26735.0
2018-01-02 13:55:00,69.75,69.79,69.72,69.79,18413.0,63.3181,63.3544,63.2908,63.3544,18413.0
2018-01-02 14:00:00,69.8,69.8,69.77,69.78,16206.0,63.3635,63.3635,63.3362,63.3453,16206.0
2018-01-02 14:05:00,69.77,69.79,69.72,69.73,15447.0,63.3362,63.3544,63.2908,63.2999,15447.0
2018-01-02 14:10:00,69.74,69.75,69.69,69.72,16342.0,63.309,63.3181,63.2636,63.2908,16342.0
2018-01-02 14:15:00,69.72,69.79,69.72,69.76,20623.0,63.2908,63.3544,63.2908,63.3272,20623.0
2018-01-02 14:20:00,69.77,69.79,69.73,69.78,9235.0,63.3362,63.3544,63.2999,63.3453,9235.0
2018-01-02 14:25:00,69.78,69.8,69.75,69.78,17689.0,63.3453,63.3635,63.3181,63.3453,17689.0
2018-01-02 14:30:00,69.78,69.82,69.72,69.75,72676.0,63.3453,63.3816,63.2908,63.3181,72676.0
2018-01-02 14:35:00,69.73,69.81,69.73,69.81,47759.0,63.2999,63.3725,63.2999,63.3725,47759.0
2018-01-02 14:40:00,69.81,69.82,69.77,69.78,15239.0,63.3725,63.3816,63.3362,63.3453,15239.0
2018-01-02 14:45:00,69.78,69.8,69.75,69.75,88391.0,63.3453,63.3635,63.3181,63.3181,88391.0
2018-01-02 14:50:00,69.74,69.78,69.73,69.76,139888.0,63.309,63.3453,63.2999,63.3272,139888.0
2018-01-02 14:55:00,69.77,69.81,69.76,69.77,189810.0,63.3362,63.3725,63.3272,63.3362,189810.0
2018-01-02 15:00:00,69.77,69.79,69.71,69.78,36598.0,63.3362,63.3544,63.2818,63.3453,36598.0
2018-01-02 15:05:00,69.78,69.83,69.78,69.82,41490.0,63.3453,63.3907,63.3453,63.3816,41490.0
2018-01-02 15:10:00,69.81,69.84,69.72,69.72,31232.0,63.3725,63.3998,63.2908,63.2908,31232.0
2018-01-02 15:15:00,69.72,69.73,69.67,69.69,20210.0,63.2908,63.2999,63.2455,63.2636,20210.0
2018-01-02 15:20:00,69.68,69.71,69.65,69.69,24264.0,63.2545,63.2818,63.2273,63.2636,24264.0
2018-01-02 15:25:00,69.7,69.72,69.68,69.7,29011.0,63.2727,63.2908,63.2545,63.2727,29011.0
2018-01-02 15:30:00,69.7,69.72,69.65,69.66,49111.0,63.2727,63.2908,63.2273,63.2364,49111.0
2018-01-02 15:35:00,69.65,69.71,69.64,69.71,29033.0,63.2273,63.2818,63.2182,63.2818,29033.0
2018-01-02 15:40:00,69.71,69.75,69.7,69.75,29685.0,63.2818,63.3181,63.2727,63.3181,29685.0
2018-01-02 15:45:00,69.75,69.83,69.75,69.83,98939.0,63.3181,63.3907,63.3181,63.3907,98939.0
2018-01-02 15:50:00,69.83,69.84,69.8,69.83,105619.0,63.3907,63.3998,63.3635,63.3907,105619.0
2018-01-02 15:55:00,69.83,69.88,69.79,69.85,107646.0,63.3907,63.4361,63.3544,63.4089,107646.0
2018-01-03 09:30:00,69.94,69.94,69.6,69.86,80970.0,63.4906,63.4906,63.1819,63.4179,80970.0
2018-01-03 09:35:00,69.86,70.23,69.83,70.17,65697.0,63.4179,63.7538,63.3907,63.6993,65697.0
2018-01-03 09:40:00,70.17,70.27,70.08,70.26,29027.0,63.6993,63.7901,63.6176,63.781,29027.0
2018-01-03 09:45:00,70.27,70.7,70.27,70.7,170074.0,63.7901,64.1805,63.7901,64.1805,170074.0
2018-01-03 09:50:00,70.72,70.92,70.7,70.91,60580.0,64.1986,64.3802,64.1805,64.3711,60580.0
2018-01-03 09:55:00,70.91,70.92,70.69,70.79,54917.0,64.3711,64.3802,64.1714,64.2622,54917.0
2018-01-03 10:00:00,70.78,70.99,70.77,70.83,136331.0,64.2531,64.4437,64.244,64.2985,136331.0
2018-01-03 10:05:00,70.83,70.99,70.64,70.92,92712.0,64.2985,64.4437,64.126,64.3802,92712.0
2018-01-03 10:10:00,70.92,70.97,70.71,70.96,23811.0,64.3802,64.4256,64.1895,64.4165,23811.0
2018-01-03 10:15:00,70.96,71.1,70.96,71.07,29541.0,64.4165,64.5436,64.4165,64.5164,29541.0
2018-01-03 10:20:00,71.07,71.14,71.04,71.07,29845.0,64.5164,64.5799,64.4891,64.5164,29845.0
2018-01-03 10:25:00,71.07,71.16,71.0,71.08,22262.0,64.5164,64.5981,64.4528,64.5254,22262.0
2018-01-03 10:30:00,71.05,71.28,71.02,71.18,19370.0,64.4982,64.707,64.471,64.6162,19370.0
2018-01-03 10:35:00,71.14,71.23,71.13,71.18,31764.0,64.5799,64.6616,64.5708,64.6162,31764.0
2018-01-03 10:40:00,71.16,71.17,70.99,70.99,16476.0,64.5981,64.6071,64.4437,64.4437,16476.0
2018-01-03 10:45:00,70.99,71.1,70.96,70.96,30798.0,64.4437,64.5436,64.4165,64.4165,30798.0
2018-01-03 10:50:00,70.96,70.98,70.87,70.9,60172.0,64.4165,64.4346,64.3348,64.362,60172.0
2018-01-03 10:55:00,70.91,70.97,70.87,70.87,21976.0,64.3711,64.4256,64.3348,64.3348,21976.0
2018-01-03 11:00:00,70.86,70.92,70.8,70.85,29781.0,64.3257,64.3802,64.2712,64.3166,29781.0
2018-01-03 11:05:00,70.84,70.87,70.81,70.82,18432.0,64.3076,64.3348,64.2803,64.2894,18432.0
2018-01-03 11:10:00,70.82,70.9,70.77,70.87,41399.0,64.2894,64.362,64.244,64.3348,41399.0
2018-01-03 11:15:00,70.87,70.9,70.84,70.89,15799.0,64.3348,64.362,64.3076,64.3529,15799.0
2018-01-03 11:20:00,70.89,70.92,70.78,70.89,36217.0,64.3529,64.3802,64.2531,64.3529,36217.0
2018-01-03 11:25:00,70.91,70.92,70.76,70.76,27078.0,64.3711,64.3802,64.2349,64.2349,27078.0
2018-01-03 11:30:00,70.77,70.83,70.75,70.77,22640.0,64.244,64.2985,64.2259,64.244,22640.0
2018-01-03 11:35:00,70.75,70.75,70.7,70.72,13782.0,64.2259,64.2259,64.1805,64.1986,13782.0
2018-01-03 11:40:00,70.71,70.72,70.63,70.69,19348.0,64.1895,64.1986,64.1169,64.1714,19348.0
2018-01-03 11:45:00,70.7,70.82,70.68,70.77,66968.0,64.1805,64.2894,64.1623,64.244,66968.0
2018-01-03 11:50:00,70.77,70.83,70.69,70.81,162783.0,64.244,64.2985,64.1714,64.2803,162783.0
2018-01-03 11:55:00,70.82,70.85,70.7,70.7,21989.0,64.2894,64.3166,64.1805,64.1805,21989.0
2018-01-03 12:00:00,70.73,70.79,70.72,70.79,20581.0,64.2077,64.2622,64.1986,64.2622,20581.0
2018-01-03 12:05:00,70.79,70.8,70.75,70.78,26002.0,64.2622,64.2712,64.2259,64.2531,26002.0
2018-01-03 12:10:00,70.78,70.84,70.78,70.83,17652.0,64.2531,64.3076,64.2531,64.2985,17652.0
2018-01-03 12:15:00,70.83,70.84,70.72,70.75,35989.0,64.2985,64.3076,64.1986,64.2259,35989.0
2018-01-03 12:20:00,70.76,70.78,70.64,70.65,60236.0,64.2349,64.2531,64.126,64.1351,60236.0
2018-01-03 12:25:00,70.65,70.77,70.57,70.77,99119.0,64.1351,64.244,64.0625,64.244,99119.0
2018-01-03 12:30:00,70.76,70.85,70.69,70.79,67748.0,64.2349,64.3166,64.1714,64.2622,67748.0
2018-01-03 12:35:00,70.79,70.92,70.76,70.91,22127.0,64.2622,64.3802,64.2349,64.3711,22127.0
2018-01-03 12:40:00,70.92,70.94,70.87,70.89,21468.0,64.3802,64.3983,64.3348,64.3529,21468.0
2018-01-03 12:45:00,70.89,71.02,70.89,70.98,23301.0,64.3529,64.471,64.3529,64.4346,23301.0
2018-01-03 12:50:00,71.0,71.06,70.98,71.0,29759.0,64.4528,64.5073,64.4346,64.4528,29759.0
2018-01-03 12:55:00,70.99,70.99,70.79,70.8,57671.0,64.4437,64.4437,64.2622,64.2712,57671.0
2018-01-03 13:00:00,70.79,70.85,70.73,70.78,63343.0,64.2622,64.3166,64.2077,64.2531,63343.0
2018-01-03 13:05:00,70.78,70.95,70.73,70.93,56003.0,64.2531,64.4074,64.2077,64.3893,56003.0
2018-01-03 13:10:00,70.93,70.97,70.86,70.88,16547.0,64.3893,64.4256,64.3257,64.3439,16547.0
2018-01-03 13:15:00,70.88,70.88,70.8,70.84,20733.0,64.3439,64.3439,64.2712,64.3076,20733.0
2018-01-03 13:20:00,70.83,70.86,70.79,70.83,15121.0,64.2985,64.3257,64.2622,64.2985,15121.0
2018-01-03 13:25:00,70.83,70.86,70.79,70.84,14947.0,64.2985,64.3257,64.2622,64.3076,14947.0
2018-01-03 13:30:00,70.84,70.85,70.77,70.79,11411.0,64.3076,64.3166,64.244,64.2622,11411.0
2018-01-03 13:35:00,70.78,70.79,70.74,70.75,20546.0,64.2531,64.2622,64.2168,64.2259,20546.0
2018-01-03 13:40:00,70.75,70.76,70.69,70.76,14636.0,64.2259,64.2349,64.1714,64.2349,14636.0
2018-01-03 13:45:00,70.76,70.77,70.7,70.76,25118.0,64.2349,64.244,64.1805,64.2349,25118.0
2018-01-03 13:50:00,70.76,70.78,70.72,70.78,26629.0,64.2349,64.2531,64.1986,64.2531,26629.0
2018-01-03 13:55:00,70.78,70.78,70.71,70.76,17065.0,64.2531,64.2531,64.1895,64.2349,17065.0
2018-01-03 14:00:00,70.77,70.79,70.71,70.71,20911.0,64.244,64.2622,64.1895,64.1895,20911.0
2018-01-03 14:05:00,70.71,70.77,70.71,70.76,15543.0,64.1895,64.244,64.1895,64.2349,15543.0
2018-01-03 14:10:00,70.77,70.77,70.74,70.75,15928.0,64.244,64.244,64.2168,64.2259,15928.0
2018-01-03 14:15:00,70.75,70.76,70.73,70.73,15321.0,64.2259,64.2349,64.2077,64.2077,15321.0
2018-01-03 14:20:00,70.74,70.76,70.7,70.75,23492.0,64.2168,64.2349,64.1805,64.2259,23492.0
2018-01-03 14:25:00,70.75,70.78,70.73,70.75,34413.0,64.2259,64.2531,64.2077,64.2259,34413.0
2018-01-03 14:30:00,70.76,70.78,70.72,70.77,28962.0,64.2349,64.2531,64.1986,64.244,28962.0
2018-01-03 14:35:00,70.77,70.82,70.74,70.79,47603.0,64.244,64.2894,64.2168,64.2622,47603.0
2018-01-03 14:40:00,70.79,70.86,70.79,70.81,52070.0,64.2622,64.3257,64.2622,64.2803,52070.0
2018-01-03 14:45:00,70.81,70.83,70.79,70.81,19630.0,64.2803,64.2985,64.2622,64.2803,19630.0
2018-01-03 14:50:00,70.81,70.81,70.72,70.72,20143.0,64.2803,64.2803,64.1986,64.1986,20143.0
2018-01-03 14:55:00,70.73,70.74,70.64,70.67,22720.0,64.2077,64.2168,64.126,64.1532,22720.0
2018-01-03 15:00:00,70.67,70.71,70.62,70.71,56857.0,64.1532,64.1895,64.1078,64.1895,56857.0
2018-01-03 15:05:00,70.72,70.75,70.65,70.75,32659.0,64.1986,64.2259,64.1351,64.2259,32659.0
2018-01-03 15:10:00,70.75,70.77,70.7,70.76,43035.0,64.2259,64.244,64.1805,64.2349,43035.0
2018-01-03 15:15:00,70.76,70.77,70.73,70.73,24676.0,64.2349,64.244,64.2077,64.2077,24676.0
2018-01-03 15:20:00,70.73,70.78,70.73,70.78,26459.0,64.2077,64.2531,64.2077,64.2531,26459.0
2018-01-03 15:25:00,70.78,70.78,70.73,70.75,30177.0,64.2531,64.2531,64.2077,64.2259,30177.0
2018-01-03 15:30:00,70.75,70.79,70.75,70.79,24880.0,64.2259,64.2622,64.2259,64.2622,24880.0
2018-01-03 15:35:00,70.78,70.82,70.78,70.8,28702.0,64.2531,64.2894,64.2531,64.2712,28702.0
2018-01-03 15:40:00,70.79,70.83,70.72,70.78,38177.0,64.2622,64.2985,64.1986,64.2531,38177.0
2018-01-03 15:45:00,70.79,70.82,70.75,70.78,85867.0,64.2622,64.2894,64.2259,64.2531,85867.0
2018-01-03 15:50:00,70.79,70.97,70.78,70.92,278518.0,64.2622,64.4256,64.2531,64.3802,278518.0
2018-01-03 15:55:00,70.92,70.97,70.86,70.9,156974.0,64.3802,64.4256,64.3257,64.362,156974.0
2018-01-04 09:30:00,70.91,71.45,70.62,71.18,257854.0,64.3711,64.8613,64.1078,64.6162,257854.0
2018-01-04 09:35:00,71.21,71.35,71.11,71.29,35775.0,64.6434,64.7705,64.5527,64.7161,35775.0
2018-01-04 09:40:00,71.28,71.54,71.24,71.49,26617.0,64.707,64.943,64.6707,64.8976,26617.0
2018-01-04 09:45:00,71.49,71.51,71.25,71.34,13456.0,64.8976,64.9158,64.6798,64.7615,13456.0
2018-01-04 09:50:00,71.34,71.57,71.31,71.53,26372.0,64.7615,64.9702,64.7342,64.9339,26372.0
2018-01-04 09:55:00,71.57,71.76,71.53,71.74,14118.0,64.9702,65.1427,64.9339,65.1246,14118.0
2018-01-04 10:00:00,71.74,71.86,71.67,71.81,41684.0,65.1246,65.2335,65.061,65.1881,41684.0
2018-01-04 10:05:00,71.81,71.82,71.54,71.56,39202.0,65.1881,65.1972,64.943,64.9612,39202.0
2018-01-04 10:10:00,71.56,71.65,71.48,71.65,34245.0,64.9612,65.0429,64.8885,65.0429,34245.0
2018-01-04 10:15:00,71.65,71.88,71.64,71.87,25682.0,65.0429,65.2517,65.0338,65.2426,25682.0
2018-01-04 10:20:00,71.88,71.88,71.74,71.78,20934.0,65.2517,65.2517,65.1246,65.1609,20934.0
2018-01-04 10:25:00,71.79,71.89,71.76,71.83,38279.0,65.17,65.2607,65.1427,65.2063,38279.0
2018-01-04 10:30:00,71.82,71.83,71.76,71.83,14538.0,65.1972,65.2063,65.1427,65.2063,14538.0
2018-01-04 10:35:00,71.83,71.89,71.83,71.86,21176.0,65.2063,65.2607,65.2063,65.2335,21176.0
2018-01-04 10:40:00,71.87,72.0,71.87,71.96,24645.0,65.2426,65.3606,65.2426,65.3243,24645.0
2018-01-04 10:45:00,71.95,71.99,71.93,71.98,23067.0,65.3152,65.3515,65.297,65.3424,23067.0
2018-01-04 10:50:00,71.98,71.98,71.93,71.98,18442.0,65.3424,65.3424,65.297,65.3424,18442.0
2018-01-04 10:55:00,71.97,72.01,71.92,71.99,14317.0,65.3334,65.3697,65.288,65.3515,14317.0
2018-01-04 11:00:00,72.0,72.13,71.99,72.09,11107.0,65.3606,65.4786,65.3515,65.4423,11107.0
2018-01-04 11:05:00,72.07,72.11,72.06,72.09,14614.0,65.4241,65.4604,65.4151,65.4423,14614.0
2018-01-04 11:10:00,72.08,72.16,72.08,72.15,14363.0,65.4332,65.5058,65.4332,65.4968,14363.0
2018-01-04 11:15:00,72.14,72.16,71.95,71.98,16406.0,65.4877,65.5058,65.3152,65.3424,16406.0
2018-01-04 11:20:00,71.98,72.0,71.96,71.99,10374.0,65.3424,65.3606,65.3243,65.3515,10374.0
2018-01-04 11:25:00,71.99,72.0,71.94,71.96,8814.0,65.3515,65.3606,65.3061,65.3243,8814.0
2018-01-04 11:30:00,71.97,71.99,71.93,71.99,8207.0,65.3334,65.3515,65.297,65.3515,8207.0
2018-01-04 11:35:00,71.99,72.0,71.89,71.9,12081.0,65.3515,65.3606,65.2607,65.2698,12081.0
2018-01-04 11:40:00,71.91,71.96,71.88,71.96,12772.0,65.2789,65.3243,65.2517,65.3243,12772.0
2018-01-04 11:45:00,71.96,71.97,71.93,71.97,18884.0,65.3243,65.3334,65.297,65.3334,18884.0
2018-01-04 11:50:00,71.98,71.99,71.9,71.92,10071.0,65.3424,65.3515,65.2698,65.288,10071.0
2018-01-04 11:55:00,71.91,71.94,71.9,71.92,8679.0,65.2789,65.3061,65.2698,65.288,8679.0
2018-01-04 12:00:00,71.92,71.96,71.92,71.94,18379.0,65.288,65.3243,65.288,65.3061,18379.0
2018-01-04 12:05:00,71.94,72.07,71.94,72.05,12601.0,65.3061,65.4241,65.3061,65.406,12601.0
2018-01-04 12:10:00,72.06,72.06,71.99,72.02,8422.0,65.4151,65.4151,65.3515,65.3787,8422.0
2018-01-04 12:15:00,72.01,72.04,71.99,72.01,13635.0,65.3697,65.3969,65.3515,65.3697,13635.0
2018-01-04 12:20:00,72.02,72.04,71.99,71.99,9155.0,65.3787,65.3969,65.3515,65.3515,9155.0
2018-01-04 12:25:00,71.99,72.09,71.99,72.06,13177.0,65.3515,65.4423,65.3515,65.4151,13177.0
2018-01-04 12:30:00,72.06,72.08,72.01,72.08,40250.0,65.4151,65.4332,65.3697,65.4332,40250.0
2018-01-04 12:35:00,72.08,72.23,72.07,72.21,26133.0,65.4332,65.5694,65.4241,65.5512,26133.0
2018-01-04 12:40:00,72.19,72.22,72.15,72.21,13826.0,65.5331,65.5603,65.4968,65.5512,13826.0
2018-01-04 12:45:00,72.22,72.25,72.21,72.23,11637.0,65.5603,65.5875,65.5512,65.5694,11637.0
2018-01-04 12:50:00,72.24,72.26,72.18,72.26,14452.0,65.5785,65.5966,65.524,65.5966,14452.0
2018-01-04 12:55:00,72.26,72.26,72.2,72.2,11280.0,65.5966,65.5966,65.5421,65.5421,11280.0
2018-01-04 13:00:00,72.2,72.24,72.18,72.2,14736.0,65.5421,65.5785,65.524,65.5421,14736.0
2018-01-04 13:05:00,72.21,72.22,72.17,72.18,13701.0,65.5512,65.5603,65.5149,65.524,13701.0
2018-01-04 13:10:00,72.18,72.19,72.12,72.12,10401.0,65.524,65.5331,65.4695,65.4695,10401.0
2018-01-04 13:15:00,72.12,72.22,72.12,72.22,14007.0,65.4695,65.5603,65.4695,65.5603,14007.0
2018-01-04 13:20:00,72.21,72.26,72.13,72.22,118274.0,65.5512,65.5966,65.4786,65.5603,118274.0
2018-01-04 13:25:00,72.22,72.33,72.22,72.3,41112.0,65.5603,65.6602,65.5603,65.6329,41112.0
2018-01-04 13:30:00,72.3,72.31,72.18,72.19,44270.0,65.6329,65.642,65.524,65.5331,44270.0
2018-01-04 13:35:00,72.19,72.22,72.16,72.22,19110.0,65.5331,65.5603,65.5058,65.5603,19110.0
2018-01-04 13:40:00,72.22,72.36,72.21,72.35,27552.0,65.5603,65.6874,65.5512,65.6783,27552.0
2018-01-04 13:45:00,72.35,72.41,72.35,72.37,32434.0,65.6783,65.7328,65.6783,65.6965,32434.0
2018-01-04 13:50:00,72.37,72.39,72.31,72.32,17221.0,65.6965,65.7146,65.642,65.6511,17221.0
2018-01-04 13:55:00,72.33,72.34,72.28,72.29,21572.0,65.6602,65.6692,65.6148,65.6238,21572.0
2018-01-04 14:00:00,72.27,72.3,72.25,72.28,13162.0,65.6057,65.6329,65.5875,65.6148,13162.0
2018-01-04 14:05:00,72.29,72.38,72.27,72.37,28525.0,65.6238,65.7056,65.6057,65.6965,28525.0
2018-01-04 14:10:00,72.36,72.45,72.35,72.45,36070.0,65.6874,65.7691,65.6783,65.7691,36070.0
2018-01-04 14:15:00,72.45,72.94,72.44,72.54,127571.0,65.7691,66.2139,65.76,65.8508,127571.0
2018-01-04 14:20:00,72.55,72.56,72.33,72.37,24226.0,65.8599,65.869,65.6602,65.6965,24226.0
2018-01-04 14:25:00,72.35,72.36,72.25,72.32,18657.0,65.6783,65.6874,65.5875,65.6511,18657.0
2018-01-04 14:30:00,72.31,72.31,72.2,72.2,22882.0,65.642,65.642,65.5421,65.5421,22882.0
2018-01-04 14:35:00,72.2,72.24,72.19,72.2,20105.0,65.5421,65.5785,65.5331,65.5421,20105.0
2018-01-04 14:40:00,72.2,72.27,72.2,72.23,15972.0,65.5421,65.6057,65.5421,65.5694,15972.0
2018-01-04 14:45:00,72.23,72.23,72.16,72.16,21233.0,65.5694,65.5694,65.5058,65.5058,21233.0
2018-01-04 14:50:00,72.16,72.17,72.1,72.13,21260.0,65.5058,65.5149,65.4514,65.4786,21260.0
2018-01-04 14:55:00,72.13,72.25,72.11,72.25,59934.0,65.4786,65.5875,65.4604,65.5875,59934.0
2018-01-04 15:00:00,72.25,72.26,72.15,72.16,31912.0,65.5875,65.5966,65.4968,65.5058,31912.0
2018-01-04 15:05:00,72.16,72.19,72.12,72.17,26365.0,65.5058,65.5331,65.4695,65.5149,26365.0
2018-01-04 15:10:00,72.16,72.17,72.12,72.16,19985.0,65.5058,65.5149,65.4695,65.5058,19985.0
2018-01-04 15:15:00,72.17,72.3,72.17,72.28,32256.0,65.5149,65.6329,65.5149,65.6148,32256.0
2018-01-04 15:20:00,72.28,72.28,72.17,72.23,69319.0,65.6148,65.6148,65.5149,65.5694,69319.0
2018-01-04 15:25:00,72.23,72.3,72.21,72.27,75524.0,65.5694,65.6329,65.5512,65.6057,75524.0
2018-01-04 15:30:00,72.27,72.27,72.18,72.23,38961.0,65.6057,65.6057,65.524,65.5694,38961.0
2018-01-04 15:35:00,72.24,72.24,72.2,72.21,34422.0,65.5785,65.5785,65.5421,65.5512,34422.0
2018-01-04 15:40:00,72.21,72.26,72.2,72.25,39977.0,65.5512,65.5966,65.5421,65.5875,39977.0
2018-01-04 15:45:00,72.24,72.24,72.2,72.23,64499.0,65.5785,65.5785,65.5421,65.5694,64499.0
2018-01-04 15:50:00,72.22,72.24,72.18,72.22,59466.0,65.5603,65.5785,65.524,65.5603,59466.0
2018-01-04 15:55:00,72.22,72.26,72.21,72.24,127650.0,65.5603,65.5966,65.5512,65.5785,127650.0
2018-01-05 09:30:00,72.16,72.23,71.95,72.03,73344.0,65.5058,65.5694,65.3152,65.3878,73344.0
2018-01-05 09:35:00,72.06,72.12,71.96,71.98,16531.0,65.4151,65.4695,65.3243,65.3424,16531.0
2018-01-05 09:40:00,72.01,72.34,72.01,72.34,18940.0,65.3697,65.6692,65.3697,65.6692,18940.0
2018-01-05 09:45:00,72.32,72.34,72.16,72.34,26471.0,65.6511,65.6692,65.5058,65.6692,26471.0
2018-01-05 09:50:00,72.32,72.39,72.28,72.29,17637.0,65.6511,65.7146,65.6148,65.6238,17637.0
2018-01-05 09:55:00,72.32,72.35,72.19,72.22,14424.0,65.6511,65.6783,65.5331,65.5603,14424.0
2018-01-05 10:00:00,72.23,72.32,72.22,72.28,20189.0,65.5694,65.6511,65.5603,65.6148,20189.0
2018-01-05 10:05:00,72.26,72.29,72.25,72.27,14352.0,65.5966,65.6238,65.5875,65.6057,14352.0
2018-01-05 10:10:00,72.27,72.31,72.17,72.23,37775.0,65.6057,65.642,65.5149,65.5694,37775.0
2018-01-05 10:15:00,72.25,72.25,72.11,72.17,11986.0,65.5875,65.5875,65.4604,65.5149,11986.0
2018-01-05 10:20:00,72.17,72.21,72.16,72.19,10124.0,65.5149,65.5512,65.5058,65.5331,10124.0
2018-01-05 10:25:00,72.18,72.3,72.17,72.28,17263.0,65.524,65.6329,65.5149,65.6148,17263.0
2018-01-05 10:30:00,72.29,72.37,72.27,72.37,14382.0,65.6238,65.6965,65.6057,65.6965,14382.0
2018-01-05 10:35:00,72.39,72.39,72.35,72.39,10958.0,65.7146,65.7146,65.6783,65.7146,10958.0
2018-01-05 10:40:00,72.41,72.52,72.39,72.52,15611.0,65.7328,65.8326,65.7146,65.8326,15611.0
2018-01-05 10:45:00,72.51,72.52,72.4,72.46,19743.0,65.8236,65.8326,65.7237,65.7782,19743.0
2018-01-05 10:50:00,72.43,72.44,72.37,72.41,7790.0,65.7509,65.76,65.6965,65.7328,7790.0
2018-01-05 10:55:00,72.41,72.5,72.41,72.49,7496.0,65.7328,65.8145,65.7328,65.8054,7496.0
2018-01-05 11:00:00,72.5,72.55,72.45,72.45,5501.0,65.8145,65.8599,65.7691,65.7691,5501.0
2018-01-05 11:05:00,72.47,72.51,72.46,72.51,6176.0,65.7873,65.8236,65.7782,65.8236,6176.0
2018-01-05 11:10:00,72.51,72.6,72.51,72.57,9682.0,65.8236,65.9053,65.8236,65.878,9682.0
2018-01-05 11:15:00,72.57,72.72,72.57,72.7,29297.0,65.878,66.0142,65.878,65.996,29297.0
2018-01-05 11:20:00,72.69,72.75,72.66,72.67,11267.0,65.987,66.0414,65.9597,65.9688,11267.0
2018-01-05 11:25:00,72.67,72.69,72.62,72.63,7913.0,65.9688,65.987,65.9234,65.9325,7913.0
2018-01-05 11:30:00,72.64,72.65,72.6,72.62,9436.0,65.9416,65.9507,65.9053,65.9234,9436.0
2018-01-05 11:35:00,72.62,72.67,72.62,72.65,10606.0,65.9234,65.9688,65.9234,65.9507,10606.0
2018-01-05 11:40:00,72.66,72.71,72.63,72.69,21334.0,65.9597,66.0051,65.9325,65.987,21334.0
2018-01-05 11:45:00,72.71,72.71,72.66,72.71,8123.0,66.0051,66.0051,65.9597,66.0051,8123.0
2018-01-05 11:50:00,72.7,72.71,72.66,72.71,10113.0,65.996,66.0051,65.9597,66.0051,10113.0
2018-01-05 11:55:00,72.7,72.73,72.65,72.7,11664.0,65.996,66.0233,65.9507,65.996,11664.0
2018-01-05 12:00:00,72.68,72.69,72.55,72.58,7036.0,65.9779,65.987,65.8599,65.8871,7036.0
2018-01-05 12:05:00,72.57,72.58,72.53,72.54,3951.0,65.878,65.8871,65.8417,65.8508,3951.0
2018-01-05 12:10:00,72.51,72.55,72.51,72.52,5655.0,65.8236,65.8599,65.8236,65.8326,5655.0
2018-01-05 12:15:00,72.53,72.57,72.51,72.56,6286.0,65.8417,65.878,65.8236,65.869,6286.0
2018-01-05 12:20:00,72.57,72.63,72.55,72.61,11024.0,65.878,65.9325,65.8599,65.9143,11024.0
2018-01-05 12:25:00,72.61,72.69,72.6,72.68,37159.0,65.9143,65.987,65.9053,65.9779,37159.0
2018-01-05 12:30:00,72.66,72.69,72.59,72.63,7188.0,65.9597,65.987,65.8962,65.9325,7188.0
2018-01-05 12:35:00,72.6,72.64,72.46,72.46,21788.0,65.9053,65.9416,65.7782,65.7782,21788.0
2018-01-05 12:40:00,72.47,72.47,72.41,72.42,9066.0,65.7873,65.7873,65.7328,65.7419,9066.0
2018-01-05 12:45:00,72.42,72.46,72.42,72.44,9575.0,65.7419,65.7782,65.7419,65.76,9575.0
2018-01-05 12:50:00,72.44,72.44,72.36,72.38,14950.0,65.76,65.76,65.6874,65.7056,14950.0
2018-01-05 12:55:00,72.37,72.4,72.33,72.4,27110.0,65.6965,65.7237,65.6602,65.7237,27110.0
2018-01-05 13:00:00,72.4,72.5,72.39,72.5,13137.0,65.7237,65.8145,65.7146,65.8145,13137.0
2018-01-05 13:05:00,72.49,72.51,72.46,72.51,6823.0,65.8054,65.8236,65.7782,65.8236,6823.0
2018-01-05 13:10:00,72.5,72.52,72.46,72.49,6730.0,65.8145,65.8326,65.7782,65.8054,6730.0
2018-01-05 13:15:00,72.48,72.5,72.44,72.48,7292.0,65.7963,65.8145,65.76,65.7963,7292.0
2018-01-05 13:20:00,72.48,72.54,72.45,72.54,9865.0,65.7963,65.8508,65.7691,65.8508,9865.0
2018-01-05 13:25:00,72.53,72.57,72.5,72.5,8316.0,65.8417,65.878,65.8145,65.8145,8316.0
2018-01-05 13:30:00,72.51,72.57,72.5,72.52,16316.0,65.8236,65.878,65.8145,65.8326,16316.0
2018-01-05 13:35:00,72.52,72.56,72.48,72.49,8994.0,65.8326,65.869,65.7963,65.8054,8994.0
2018-01-05 13:40:00,72.49,72.53,72.45,72.48,11837.0,65.8054,65.8417,65.7691,65.7963,11837.0
2018-01-05 13:45:00,72.49,72.52,72.41,72.44,28088.0,65.8054,65.8326,65.7328,65.76,28088.0
2018-01-05 13:50:00,72.43,72.58,72.42,72.56,82927.0,65.7509,65.8871,65.7419,65.869,82927.0
2018-01-05 13:55:00,72.57,72.59,72.53,72.57,19612.0,65.878,65.8962,65.8417,65.878,19612.0
2018-01-05 14:00:00,72.59,72.62,72.57,72.59,14813.0,65.8962,65.9234,65.878,65.8962,14813.0
2018-01-05 14:05:00,72.6,72.63,72.58,72.59,11978.0,65.9053,65.9325,65.8871,65.8962,11978.0
2018-01-05 14:10:00,72.62,72.67,72.57,72.66,21917.0,65.9234,65.9688,65.878,65.9597,21917.0
2018-01-05 14:15:00,72.65,72.69,72.63,72.66,26333.0,65.9507,65.987,65.9325,65.9597,26333.0
2018-01-05 14:20:00,72.66,72.67,72.59,72.66,19809.0,65.9597,65.9688,65.8962,65.9597,19809.0
2018-01-05 14:25:00,72.65,72.76,72.64,72.76,18333.0,65.9507,66.0505,65.9416,66.0505,18333.0
2018-01-05 14:30:00,72.76,72.78,72.73,72.77,13654.0,66.0505,66.0687,66.0233,66.0596,13654.0
2018-01-05 14:35:00,72.77,72.87,72.76,72.85,27247.0,66.0596,66.1504,66.0505,66.1322,27247.0
2018-01-05 14:40:00,72.85,72.87,72.8,72.8,21939.0,66.1322,66.1504,66.0868,66.0868,21939.0
2018-01-05 14:45:00,72.8,72.85,72.76,72.77,13969.0,66.0868,66.1322,66.0505,66.0596,13969.0
2018-01-05 14:50:00,72.76,72.76,72.69,72.7,8158.0,66.0505,66.0505,65.987,65.996,8158.0
2018-01-05 14:55:00,72.69,72.72,72.65,72.67,6812.0,65.987,66.0142,65.9507,65.9688,6812.0
2018-01-05 15:00:00,72.69,72.72,72.68,72.72,13032.0,65.987,66.0142,65.9779,66.0142,13032.0
2018-01-05 15:05:00,72.73,72.81,72.73,72.81,20491.0,66.0233,66.0959,66.0233,66.0959,20491.0
2018-01-05 15:10:00,72.8,72.8,72.75,72.76,17623.0,66.0868,66.0868,66.0414,66.0505,17623.0
2018-01-05 15:15:00,72.75,72.79,72.75,72.77,9458.0,66.0414,66.0777,66.0414,66.0596,9458.0
2018-01-05 15:20:00,72.77,72.79,72.75,72.76,12378.0,66.0596,66.0777,66.0414,66.0505,12378.0
2018-01-05 15:25:00,72.75,72.79,72.75,72.78,20616.0,66.0414,66.0777,66.0414,66.0687,20616.0
2018-01-05 15:30:00,72.79,72.85,72.79,72.81,19883.0,66.0777,66.1322,66.0777,66.0959,19883.0
2018-01-05 15:35:00,72.81,72.84,72.79,72.82,28860.0,66.0959,66.1231,66.0777,66.105,28860.0
2018-01-05 15:40:00,72.83,72.84,72.73,72.76,31530.0,66.1141,66.1231,66.0233,66.0505,31530.0
2018-01-05 15:45:00,72.77,72.85,72.77,72.82,38491.0,66.0596,66.1322,66.0596,66.105,38491.0
2018-01-05 15:50:00,72.83,72.89,72.83,72.86,42787.0,66.1141,66.1685,66.1141,66.1413,42787.0
2018-01-05 15:55:00,72.87,72.88,72.8,72.83,112723.0,66.1504,66.1594,66.0868,66.1141,112723.0
2018-01-08 09:30:00,72.91,72.99,72.59,72.99,57143.0,66.1867,66.2593,65.8962,66.2593,57143.0
2018-01-08 09:35:00,72.97,72.97,72.59,72.69,16116.0,66.2411,66.2411,65.8962,65.987,16116.0
2018-01-08 09:40:00,72.73,72.89,72.73,72.82,12128.0,66.0233,66.1685,66.0233,66.105,12128.0
2018-01-08 09:45:00,72.82,72.92,72.79,72.9,34354.0,66.105,66.1958,66.0777,66.1776,34354.0
2018-01-08 09:50:00,72.93,73.12,72.89,73.1,36738.0,66.2048,66.3773,66.1685,66.3592,36738.0
2018-01-08 09:55:00,73.08,73.34,73.04,73.31,110336.0,66.341,66.577,66.3047,66.5498,110336.0
2018-01-08 10:00:00,73.31,73.31,73.02,73.03,39650.0,66.5498,66.5498,66.2865,66.2956,39650.0
2018-01-08 10:05:00,73.05,73.19,72.98,73.0,22412.0,66.3138,66.4409,66.2502,66.2684,22412.0
2018-01-08 10:10:00,73.01,73.15,73.01,73.12,15870.0,66.2775,66.4045,66.2775,66.3773,15870.0
2018-01-08 10:15:00,73.12,73.14,72.94,73.01,10510.0,66.3773,66.3955,66.2139,66.2775,10510.0
2018-01-08 10:20:00,73.0,73.09,72.97,73.05,3730.0,66.2684,66.3501,66.2411,66.3138,3730.0
2018-01-08 10:25:00,73.05,73.05,72.98,72.98,4844.0,66.3138,66.3138,66.2502,66.2502,4844.0
2018-01-08 10:30:00,72.98,73.03,72.96,73.03,10334.0,66.2502,66.2956,66.2321,66.2956,10334.0
2018-01-08 10:35:00,73.0,73.04,72.98,73.03,7383.0,66.2684,66.3047,66.2502,66.2956,7383.0
2018-01-08 10:40:00,73.03,73.04,72.99,72.99,75747.0,66.2956,66.3047,66.2593,66.2593,75747.0
2018-01-08 10:45:00,72.98,73.01,72.89,72.89,12644.0,66.2502,66.2775,66.1685,66.1685,12644.0
2018-01-08 10:50:00,72.9,72.91,72.75,72.76,11874.0,66.1776,66.1867,66.0414,66.0505,11874.0
2018-01-08 10:55:00,72.75,72.75,72.7,72.73,12000.0,66.0414,66.0414,65.996,66.0233,12000.0
2018-01-08 11:00:00,72.72,72.79,72.72,72.77,10404.0,66.0142,66.0777,66.0142,66.0596,10404.0
2018-01-08 11:05:00,72.77,72.78,72.75,72.76,27088.0,66.0596,66.0687,66.0414,66.0505,27088.0
2018-01-08 11:10:00,72.74,72.8,72.74,72.8,9541.0,66.0324,66.0868,66.0324,66.0868,9541.0
2018-01-08 11:15:00,72.81,72.93,72.81,72.93,14227.0,66.0959,66.2048,66.0959,66.2048,14227.0
2018-01-08 11:20:00,72.93,73.0,72.9,73.0,11658.0,66.2048,66.2684,66.1776,66.2684,11658.0
2018-01-08 11:25:00,73.0,73.08,72.99,73.05,15366.0,66.2684,66.341,66.2593,66.3138,15366.0
2018-01-08 11:30:00,73.05,73.16,73.04,73.14,9190.0,66.3138,66.4136,66.3047,66.3955,9190.0
2018-01-08 11:35:00,73.15,73.15,73.07,73.12,9542.0,66.4045,66.4045,66.3319,66.3773,9542.0
2018-01-08 11:40:00,73.12,73.18,73.11,73.15,7734.0,66.3773,66.4318,66.3682,66.4045,7734.0
2018-01-08 11:45:00,73.14,73.14,73.06,73.06,5991.0,66.3955,66.3955,66.3228,66.3228,5991.0
2018-01-08 11:50:00,73.07,73.07,73.01,73.07,9893.0,66.3319,66.3319,66.2775,66.3319,9893.0
2018-01-08 11:55:00,73.06,73.08,73.0,73.0,6010.0,66.3228,66.341,66.2684,66.2684,6010.0
2018-01-08 12:00:00,73.01,73.05,73.01,73.05,4370.0,66.2775,66.3138,66.2775,66.3138,4370.0
2018-01-08 12:05:00,73.03,73.05,73.01,73.03,2505.0,66.2956,66.3138,66.2775,66.2956,2505.0
2018-01-08 12:10:00,73.05,73.05,73.01,73.03,5577.0,66.3138,66.3138,66.2775,66.2956,5577.0
2018-01-08 12:15:00,73.03,73.07,73.03,73.06,8000.0,66.2956,66.3319,66.2956,66.3228,8000.0
2018-01-08 12:20:00,73.06,73.06,72.99,73.02,12120.0,66.3228,66.3228,66.2593,66.2865,12120.0
2018-01-08 12:25:00,73.02,73.06,73.0,73.03,43295.0,66.2865,66.3228,66.2684,66.2956,43295.0
2018-01-08 12:30:00,73.03,73.05,72.95,73.03,38544.0,66.2956,66.3138,66.223,66.2956,38544.0
2018-01-08 12:35:00,73.04,73.07,73.01,73.01,9511.0,66.3047,66.3319,66.2775,66.2775,9511.0
2018-01-08 12:40:00,73.0,73.03,72.97,73.01,12087.0,66.2684,66.2956,66.2411,66.2775,12087.0
2018-01-08 12:45:00,73.01,73.05,73.0,73.03,9889.0,66.2775,66.3138,66.2684,66.2956,9889.0
2018-01-08 12:50:00,73.03,73.1,73.03,73.08,4267.0,66.2956,66.3592,66.2956,66.341,4267.0
2018-01-08 12:55:00,73.07,73.09,73.05,73.06,5972.0,66.3319,66.3501,66.3138,66.3228,5972.0
2018-01-08 13:00:00,73.06,73.09,73.05,73.07,5888.0,66.3228,66.3501,66.3138,66.3319,5888.0
2018-01-08 13:05:00,73.07,73.12,73.06,73.12,5265.0,66.3319,66.3773,66.3228,66.3773,5265.0
2018-01-08 13:10:00,73.11,73.12,73.09,73.11,3850.0,66.3682,66.3773,66.3501,66.3682,3850.0
2018-01-08 13:15:00,73.1,73.15,73.07,73.14,7734.0,66.3592,66.4045,66.3319,66.3955,7734.0
2018-01-08 13:20:00,73.14,73.14,73.09,73.09,3865.0,66.3955,66.3955,66.3501,66.3501,3865.0
2018-01-08 13:25:00,73.11,73.13,73.07,73.09,7457.0,66.3682,66.3864,66.3319,66.3501,7457.0
2018-01-08 13:30:00,73.08,73.1,73.05,73.06,6434.0,66.341,66.3592,66.3138,66.3228,6434.0
2018-01-08 13:35:00,73.05,73.09,73.04,73.06,7788.0,66.3138,66.3501,66.3047,66.3228,7788.0
2018-01-08 13:40:00,73.07,73.11,73.07,73.09,5819.0,66.3319,66.3682,66.3319,66.3501,5819.0
2018-01-08 13:45:00,73.08,73.09,73.06,73.06,11623.0,66.341,66.3501,66.3228,66.3228,11623.0
2018-01-08 13:50:00,73.06,73.07,73.04,73.04,7548.0,66.3228,66.3319,66.3047,66.3047,7548.0
2018-01-08 13:55:00,73.04,73.08,73.02,73.08,6789.0,66.3047,66.341,66.2865,66.341,6789.0
2018-01-08 14:00:00,73.08,73.09,73.06,73.09,10532.0,66.341,66.3501,66.3228,66.3501,10532.0
2018-01-08 14:05:00,73.08,73.12,73.07,73.12,8666.0,66.341,66.3773,66.3319,66.3773,8666.0
2018-01-08 14:10:00,73.13,73.16,73.12,73.14,8761.0,66.3864,66.4136,66.3773,66.3955,8761.0
2018-01-08 14:15:00,73.14,73.14,73.08,73.1,11306.0,66.3955,66.3955,66.341,66.3592,11306.0
2018-01-08 14:20:00,73.11,73.13,73.08,73.08,5929.0,66.3682,66.3864,66.341,66.341,5929.0
2018-01-08 14:25:00,73.09,73.11,73.08,73.11,7777.0,66.3501,66.3682,66.341,66.3682,7777.0
2018-01-08 14:30:00,73.1,73.12,73.09,73.1,8559.0,66.3592,66.3773,66.3501,66.3592,8559.0
2018-01-08 14:35:00,73.1,73.11,73.08,73.11,4547.0,66.3592,66.3682,66.341,66.3682,4547.0
2018-01-08 14:40:00,73.11,73.11,73.07,73.09,6494.0,66.3682,66.3682,66.3319,66.3501,6494.0
2018-01-08 14:45:00,73.09,73.13,73.08,73.12,8267.0,66.3501,66.3864,66.341,66.3773,8267.0
2018-01-08 14:50:00,73.13,73.17,73.11,73.15,8305.0,66.3864,66.4227,66.3682,66.4045,8305.0
2018-01-08 14:55:00,73.15,73.17,73.13,73.14,12366.0,66.4045,66.4227,66.3864,66.3955,12366.0
2018-01-08 15:00:00,73.13,73.13,73.06,73.06,7641.0,66.3864,66.3864,66.3228,66.3228,7641.0
2018-01-08 15:05:00,73.07,73.07,73.02,73.05,15737.0,66.3319,66.3319,66.2865,66.3138,15737.0
2018-01-08 15:10:00,73.04,73.04,73.01,73.03,21546.0,66.3047,66.3047,66.2775,66.2956,21546.0
2018-01-08 15:15:00,73.04,73.05,73.02,73.03,12532.0,66.3047,66.3138,66.2865,66.2956,12532.0
2018-01-08 15:20:00,73.03,73.04,73.0,73.0,10044.0,66.2956,66.3047,66.2684,66.2684,10044.0
2018-01-08 15:25:00,73.0,73.0,72.93,72.97,28078.0,66.2684,66.2684,66.2048,66.2411,28078.0
2018-01-08 15:30:00,72.96,72.99,72.96,72.99,73620.0,66.2321,66.2593,66.2321,66.2593,73620.0
2018-01-08 15:35:00,72.98,73.0,72.95,72.95,54888.0,66.2502,66.2684,66.223,66.223,54888.0
2018-01-08 15:40:00,72.95,73.06,72.95,73.06,31570.0,66.223,66.3228,66.223,66.3228,31570.0
2018-01-08 15:45:00,73.06,73.17,73.05,73.16,70538.0,66.3228,66.4227,66.3138,66.4136,70538.0
2018-01-08 15:50:00,73.16,73.21,73.16,73.2,102826.0,66.4136,66.459,66.4136,66.4499,102826.0
2018-01-08 15:55:00,73.2,73.21,73.12,73.13,127749.0,66.4499,66.459,66.3773,66.3864,127749.0
2018-01-09 09:30:00,73.25,73.63,73.25,73.58,24052.0,66.4953,66.8403,66.4953,66.7949,24052.0
2018-01-09 09:35:00,73.59,73.72,73.37,73.37,14119.0,66.804,66.922,66.6043,66.6043,14119.0
2018-01-09 09:40:00,73.43,73.56,73.43,73.48,15029.0,66.6587,66.7767,66.6587,66.7041,15029.0
2018-01-09 09:45:00,73.5,73.5,73.31,73.31,17332.0,66.7223,66.7223,66.5498,66.5498,17332.0
2018-01-09 09:50:00,73.31,73.35,73.2,73.31,23444.0,66.5498,66.5861,66.4499,66.5498,23444.0
2018-01-09 09:55:00,73.32,73.42,73.31,73.39,17341.0,66.5589,66.6496,66.5498,66.6224,17341.0
2018-01-09 10:00:00,73.38,73.56,73.34,73.55,19878.0,66.6133,66.7767,66.577,66.7677,19878.0
2018-01-09 10:05:00,73.55,73.72,73.55,73.7,16830.0,66.7677,66.922,66.7677,66.9038,16830.0
2018-01-09 10:10:00,73.68,73.82,73.63,73.81,19972.0,66.8857,67.0128,66.8403,67.0037,19972.0
2018-01-09 10:15:00,73.8,73.92,73.8,73.92,27722.0,66.9946,67.1035,66.9946,67.1035,27722.0
2018-01-09 10:20:00,73.93,74.01,73.89,74.0,30775.0,67.1126,67.1852,67.0763,67.1762,30775.0
2018-01-09 10:25:00,74.01,74.01,73.95,73.97,16023.0,67.1852,67.1852,67.1308,67.1489,16023.0
2018-01-09 10:30:00,73.97,73.99,73.89,73.93,26061.0,67.1489,67.1671,67.0763,67.1126,26061.0
2018-01-09 10:35:00,73.94,74.05,73.92,73.92,28866.0,67.1217,67.2216,67.1035,67.1035,28866.0
2018-01-09 10:40:00,73.94,74.01,73.85,73.93,98858.0,67.1217,67.1852,67.04,67.1126,98858.0
2018-01-09 10:45:00,73.89,73.96,73.81,73.87,62783.0,67.0763,67.1399,67.0037,67.0582,62783.0
2018-01-09 10:50:00,73.88,73.88,73.77,73.83,10091.0,67.0672,67.0672,66.9674,67.0218,10091.0
2018-01-09 10:55:00,73.83,73.89,73.82,73.86,10272.0,67.0218,67.0763,67.0128,67.0491,10272.0
2018-01-09 11:00:00,73.86,73.94,73.85,73.9,7911.0,67.0491,67.1217,67.04,67.0854,7911.0
2018-01-09 11:05:00,73.9,73.91,73.75,73.76,16661.0,67.0854,67.0945,66.9492,66.9583,16661.0
2018-01-09 11:10:00,73.76,73.87,73.72,73.87,36618.0,66.9583,67.0582,66.922,67.0582,36618.0
2018-01-09 11:15:00,73.86,74.03,73.86,74.03,14687.0,67.0491,67.2034,67.0491,67.2034,14687.0
2018-01-09 11:20:00,74.06,74.06,73.89,73.9,13182.0,67.2306,67.2306,67.0763,67.0854,13182.0
2018-01-09 11:25:00,73.91,74.0,73.89,73.94,10430.0,67.0945,67.1762,67.0763,67.1217,10430.0
2018-01-09 11:30:00,73.96,73.99,73.92,73.93,7375.0,67.1399,67.1671,67.1035,67.1126,7375.0
2018-01-09 11:35:00,73.93,73.95,73.9,73.93,10443.0,67.1126,67.1308,67.0854,67.1126,10443.0
2018-01-09 11:40:00,73.92,74.0,73.86,73.98,12151.0,67.1035,67.1762,67.0491,67.158,12151.0
2018-01-09 11:45:00,73.97,74.03,73.96,74.0,10482.0,67.1489,67.2034,67.1399,67.1762,10482.0
2018-01-09 11:50:00,73.98,74.0,73.95,73.99,9499.0,67.158,67.1762,67.1308,67.1671,9499.0
2018-01-09 11:55:00,73.98,74.03,73.93,74.02,12719.0,67.158,67.2034,67.1126,67.1943,12719.0
2018-01-09 12:00:00,74.02,74.07,74.01,74.05,14672.0,67.1943,67.2397,67.1852,67.2216,14672.0
2018-01-09 12:05:00,74.03,74.12,74.02,74.1,13945.0,67.2034,67.2851,67.1943,67.2669,13945.0
2018-01-09 12:10:00,74.08,74.12,74.06,74.09,13093.0,67.2488,67.2851,67.2306,67.2579,13093.0
2018-01-09 12:15:00,74.1,74.12,74.04,74.07,14853.0,67.2669,67.2851,67.2125,67.2397,14853.0
2018-01-09 12:20:00,74.04,74.05,74.0,74.0,7114.0,67.2125,67.2216,67.1762,67.1762,7114.0
2018-01-09 12:25:00,74.01,74.09,74.0,74.07,15174.0,67.1852,67.2579,67.1762,67.2397,15174.0
2018-01-09 12:30:00,74.09,74.17,74.07,74.16,17797.0,67.2579,67.3305,67.2397,67.3214,17797.0
2018-01-09 12:35:00,74.17,74.29,74.16,74.25,39065.0,67.3305,67.4394,67.3214,67.4031,39065.0
2018-01-09 12:40:00,74.25,74.34,74.23,74.3,18396.0,67.4031,67.4848,67.385,67.4485,18396.0
2018-01-09 12:45:00,74.31,74.32,74.24,74.26,14512.0,67.4576,67.4667,67.394,67.4122,14512.0
2018-01-09 12:50:00,74.26,74.28,74.23,74.23,11889.0,67.4122,67.4303,67.385,67.385,11889.0
2018-01-09 12:55:00,74.22,74.25,74.18,74.25,16548.0,67.3759,67.4031,67.3396,67.4031,16548.0
2018-01-09 13:00:00,74.25,74.33,74.24,74.3,15988.0,67.4031,67.4757,67.394,67.4485,15988.0
2018-01-09 13:05:00,74.3,74.3,74.26,74.29,10382.0,67.4485,67.4485,67.4122,67.4394,10382.0
2018-01-09 13:10:00,74.29,74.29,74.24,74.24,14989.0,67.4394,67.4394,67.394,67.394,14989.0
2018-01-09 13:15:00,74.25,74.26,74.21,74.25,10113.0,67.4031,67.4122,67.3668,67.4031,10113.0
2018-01-09 13:20:00,74.26,74.33,74.24,74.31,17597.0,67.4122,67.4757,67.394,67.4576,17597.0
2018-01-09 13:25:00,74.32,74.33,74.28,74.31,9063.0,67.4667,67.4757,67.4303,67.4576,9063.0
2018-01-09 13:30:00,74.31,74.31,74.25,74.27,9994.0,67.4576,67.4576,67.4031,67.4213,9994.0
2018-01-09 13:35:00,74.28,74.3,74.26,74.28,8506.0,67.4303,67.4485,67.4122,67.4303,8506.0
2018-01-09 13:40:00,74.28,74.29,74.22,74.25,12624.0,67.4303,67.4394,67.3759,67.4031,12624.0
2018-01-09 13:45:00,74.25,74.26,74.24,74.25,12909.0,67.4031,67.4122,67.394,67.4031,12909.0
2018-01-09 13:50:00,74.26,74.31,74.26,74.29,10308.0,67.4122,67.4576,67.4122,67.4394,10308.0
2018-01-09 13:55:00,74.3,74.32,74.27,74.31,9163.0,67.4485,67.4667,67.4213,67.4576,9163.0
2018-01-09 14:00:00,74.31,74.32,74.28,74.32,14754.0,67.4576,67.4667,67.4303,67.4667,14754.0
2018-01-09 14:05:00,74.32,74.32,74.27,74.28,10482.0,67.4667,67.4667,67.4213,67.4303,10482.0
2018-01-09 14:10:00,74.28,74.28,74.26,74.26,10057.0,67.4303,67.4303,67.4122,67.4122,10057.0
2018-01-09 14:15:00,74.27,74.27,74.22,74.24,29064.0,67.4213,67.4213,67.3759,67.394,29064.0
2018-01-09 14:20:00,74.25,74.26,74.24,74.25,18709.0,67.4031,67.4122,67.394,67.4031,18709.0
2018-01-09 14:25:00,74.26,74.28,74.24,74.27,15035.0,67.4122,67.4303,67.394,67.4213,15035.0
2018-01-09 14:30:00,74.26,74.3,74.25,74.27,21735.0,67.4122,67.4485,67.4031,67.4213,21735.0
2018-01-09 14:35:00,74.27,74.31,74.26,74.31,10264.0,67.4213,67.4576,67.4122,67.4576,10264.0
2018-01-09 14:40:00,74.31,74.32,74.27,74.29,13135.0,67.4576,67.4667,67.4213,67.4394,13135.0
2018-01-09 14:45:00,74.28,74.29,74.25,74.28,11822.0,67.4303,67.4394,67.4031,67.4303,11822.0
2018-01-09 14:50:00,74.28,74.29,74.21,74.22,21831.0,67.4303,67.4394,67.3668,67.3759,21831.0
2018-01-09 14:55:00,74.22,74.22,74.19,74.2,11299.0,67.3759,67.3759,67.3486,67.3577,11299.0
2018-01-09 15:00:00,74.2,74.27,74.17,74.23,43519.0,67.3577,67.4213,67.3305,67.385,43519.0
2018-01-09 15:05:00,74.23,74.27,74.19,74.22,19470.0,67.385,67.4213,67.3486,67.3759,19470.0
2018-01-09 15:10:00,74.21,74.23,74.2,74.23,20397.0,67.3668,67.385,67.3577,67.385,20397.0
2018-01-09 15:15:00,74.23,74.28,74.23,74.25,33361.0,67.385,67.4303,67.385,67.4031,33361.0
2018-01-09 15:20:00,74.25,74.26,74.23,74.25,25491.0,67.4031,67.4122,67.385,67.4031,25491.0
2018-01-09 15:25:00,74.23,74.24,74.18,74.19,25646.0,67.385,67.394,67.3396,67.3486,25646.0
2018-01-09 15:30:00,74.19,74.29,74.19,74.29,42615.0,67.3486,67.4394,67.3486,67.4394,42615.0
2018-01-09 15:35:00,74.28,74.29,74.25,74.27,37910.0,67.4303,67.4394,67.4031,67.4213,37910.0
2018-01-09 15:40:00,74.27,74.29,74.21,74.21,34572.0,67.4213,67.4394,67.3668,67.3668,34572.0
2018-01-09 15:45:00,74.2,74.21,74.07,74.08,85035.0,67.3577,67.3668,67.2397,67.2488,85035.0
2018-01-09 15:50:00,74.09,74.13,74.05,74.13,73422.0,67.2579,67.2942,67.2216,67.2942,73422.0
2018-01-09 15:55:00,74.13,74.15,74.01,74.06,184426.0,67.2942,67.3123,67.1852,67.2306,184426.0
2018-01-10 09:30:00,74.1,74.34,73.98,74.27,37582.0,67.2669,67.4848,67.158,67.4213,37582.0
2018-01-10 09:35:00,74.32,74.32,74.19,74.24,27352.0,67.4667,67.4667,67.3486,67.394,27352.0
2018-01-10 09:40:00,74.23,74.23,73.95,73.96,30371.0,67.385,67.385,67.1308,67.1399,30371.0
2018-01-10 09:45:00,73.97,74.02,73.81,73.84,56834.0,67.1489,67.1943,67.0037,67.0309,56834.0
2018-01-10 09:50:00,73.85,74.18,73.76,74.18,102256.0,67.04,67.3396,66.9583,67.3396,102256.0
2018-01-10 09:55:00,74.19,74.47,74.16,74.4,75760.0,67.3486,67.6028,67.3214,67.5393,75760.0
2018-01-10 10:00:00,74.38,74.39,74.11,74.12,49578.0,67.5211,67.5302,67.276,67.2851,49578.0
2018-01-10 10:05:00,74.12,74.33,74.1,74.15,52692.0,67.2851,67.4757,67.2669,67.3123,52692.0
2018-01-10 10:10:00,74.16,74.4,74.15,74.33,63392.0,67.3214,67.5393,67.3123,67.4757,63392.0
2018-01-10 10:15:00,74.32,74.35,74.26,74.28,32969.0,67.4667,67.4939,67.4122,67.4303,32969.0
2018-01-10 10:20:00,74.28,74.36,74.23,74.3,19455.0,67.4303,67.503,67.385,67.4485,19455.0
2018-01-10 10:25:00,74.3,74.45,74.28,74.36,17616.0,67.4485,67.5847,67.4303,67.503,17616.0
2018-01-10 10:30:00,74.34,74.36,74.27,74.3,20562.0,67.4848,67.503,67.4213,67.4485,20562.0
2018-01-10 10:35:00,74.3,74.32,74.25,74.28,16504.0,67.4485,67.4667,67.4031,67.4303,16504.0
2018-01-10 10:40:00,74.26,74.37,74.26,74.31,45020.0,67.4122,67.512,67.4122,67.4576,45020.0
2018-01-10 10:45:00,74.31,74.38,74.25,74.32,54943.0,67.4576,67.5211,67.4031,67.4667,54943.0
2018-01-10 10:50:00,74.33,74.35,74.21,74.25,25595.0,67.4757,67.4939,67.3668,67.4031,25595.0
2018-01-10 10:55:00,74.24,74.24,74.13,74.23,23448.0,67.394,67.394,67.2942,67.385,23448.0
2018-01-10 11:00:00,74.24,74.27,74.19,74.23,15865.0,67.394,67.4213,67.3486,67.385,15865.0
2018-01-10 11:05:00,74.25,74.26,74.18,74.2,11634.0,67.4031,67.4122,67.3396,67.3577,11634.0
2018-01-10 11:10:00,74.2,74.21,74.17,74.21,7500.0,67.3577,67.3668,67.3305,67.3668,7500.0
2018-01-10 11:15:00,74.22,74.23,74.15,74.15,9606.0,67.3759,67.385,67.3123,67.3123,9606.0
2018-01-10 11:20:00,74.15,74.31,74.14,74.2,34244.0,67.3123,67.4576,67.3033,67.3577,34244.0
2018-01-10 11:25:00,74.2,74.22,74.18,74.21,15708.0,67.3577,67.3759,67.3396,67.3668,15708.0
2018-01-10 11:30:00,74.21,74.27,74.13,74.27,16288.0,67.3668,67.4213,67.2942,67.4213,16288.0
2018-01-10 11:35:00,74.25,74.32,74.25,74.32,7400.0,67.4031,67.4667,67.4031,67.4667,7400.0
2018-01-10 11:40:00,74.34,74.36,74.33,74.34,12661.0,67.4848,67.503,67.4757,67.4848,12661.0
2018-01-10 11:45:00,74.35,74.38,74.3,74.34,7366.0,67.4939,67.5211,67.4485,67.4848,7366.0
2018-01-10 11:50:00,74.34,74.41,74.3,74.38,12956.0,67.4848,67.5484,67.4485,67.5211,12956.0
2018-01-10 11:55:00,74.38,74.38,74.33,74.37,13862.0,67.5211,67.5211,67.4757,67.512,13862.0
2018-01-10 12:00:00,74.36,74.36,74.23,74.27,14719.0,67.503,67.503,67.385,67.4213,14719.0
2018-01-10 12:05:00,74.28,74.29,74.22,74.26,21051.0,67.4303,67.4394,67.3759,67.4122,21051.0
2018-01-10 12:10:00,74.25,74.27,74.17,74.2,19541.0,67.4031,67.4213,67.3305,67.3577,19541.0
2018-01-10 12:15:00,74.22,74.26,74.15,74.16,19220.0,67.3759,67.4122,67.3123,67.3214,19220.0
2018-01-10 12:20:00,74.16,74.34,74.15,74.3,38585.0,67.3214,67.4848,67.3123,67.4485,38585.0
2018-01-10 12:25:00,74.29,74.33,74.25,74.29,10660.0,67.4394,67.4757,67.4031,67.4394,10660.0
2018-01-10 12:30:00,74.29,74.32,74.27,74.27,8640.0,67.4394,67.4667,67.4213,67.4213,8640.0
2018-01-10 12:35:00,74.25,74.26,74.18,74.18,8683.0,67.4031,67.4122,67.3396,67.3396,8683.0
2018-01-10 12:40:00,74.18,74.21,74.17,74.19,7445.0,67.3396,67.3668,67.3305,67.3486,7445.0
2018-01-10 12:45:00,74.19,74.28,74.18,74.26,43460.0,67.3486,67.4303,67.3396,67.4122,43460.0
2018-01-10 12:50:00,74.25,74.3,74.24,74.29,6150.0,67.4031,67.4485,67.394,67.4394,6150.0
2018-01-10 12:55:00,74.27,74.36,74.25,74.33,6876.0,67.4213,67.503,67.4031,67.4757,6876.0
2018-01-10 13:00:00,74.34,74.37,74.3,74.31,7326.0,67.4848,67.512,67.4485,67.4576,7326.0
2018-01-10 13:05:00,74.3,74.32,74.29,74.3,5502.0,67.4485,67.4667,67.4394,67.4485,5502.0
2018-01-10 13:10:00,74.3,74.32,74.28,74.29,11196.0,67.4485,67.4667,67.4303,67.4394,11196.0
2018-01-10 13:15:00,74.29,74.3,74.26,74.29,8110.0,67.4394,67.4485,67.4122,67.4394,8110.0
2018-01-10 13:20:00,74.29,74.29,74.22,74.25,12091.0,67.4394,67.4394,67.3759,67.4031,12091.0
2018-01-10 13:25:00,74.25,74.3,74.24,74.29,7286.0,67.4031,67.4485,67.394,67.4394,7286.0
2018-01-10 13:30:00,74.28,74.3,74.26,74.29,8229.0,67.4303,67.4485,67.4122,67.4394,8229.0
2018-01-10 13:35:00,74.31,74.33,74.29,74.32,6823.0,67.4576,67.4757,67.4394,67.4667,6823.0
2018-01-10 13:40:00,74.33,74.36,74.31,74.36,5781.0,67.4757,67.503,67.4576,67.503,5781.0
2018-01-10 13:45:00,74.36,74.38,74.34,74.35,4175.0,67.503,67.5211,67.4848,67.4939,4175.0
2018-01-10 13:50:00,74.35,74.35,74.31,74.35,13034.0,67.4939,67.4939,67.4576,67.4939,13034.0
2018-01-10 13:55:00,74.34,74.36,74.33,74.34,30926.0,67.4848,67.503,67.4757,67.4848,30926.0
2018-01-10 14:00:00,74.33,74.38,74.33,74.37,20061.0,67.4757,67.5211,67.4757,67.512,20061.0
2018-01-10 14:05:00,74.37,74.39,74.32,74.39,23404.0,67.512,67.5302,67.4667,67.5302,23404.0
2018-01-10 14:10:00,74.38,74.39,74.35,74.38,14011.0,67.5211,67.5302,67.4939,67.5211,14011.0
2018-01-10 14:15:00,74.37,74.43,74.37,74.38,10052.0,67.512,67.5665,67.512,67.5211,10052.0
2018-01-10 14:20:00,74.38,74.41,74.36,74.38,16075.0,67.5211,67.5484,67.503,67.5211,16075.0
2018-01-10 14:25:00,74.37,74.41,74.34,74.4,19864.0,67.512,67.5484,67.4848,67.5393,19864.0
2018-01-10 14:30:00,74.4,74.45,74.38,74.41,12620.0,67.5393,67.5847,67.5211,67.5484,12620.0
2018-01-10 14:35:00,74.4,74.41,74.35,74.36,14104.0,67.5393,67.5484,67.4939,67.503,14104.0
2018-01-10 14:40:00,74.37,74.39,74.33,74.38,14374.0,67.512,67.5302,67.4757,67.5211,14374.0
2018-01-10 14:45:00,74.37,74.41,74.3,74.41,33171.0,67.512,67.5484,67.4485,67.5484,33171.0
2018-01-10 14:50:00,74.41,74.44,74.4,74.42,15115.0,67.5484,67.5756,67.5393,67.5574,15115.0
2018-01-10 14:55:00,74.42,74.43,74.38,74.41,15400.0,67.5574,67.5665,67.5211,67.5484,15400.0
2018-01-10 15:00:00,74.41,74.44,74.4,74.44,14028.0,67.5484,67.5756,67.5393,67.5756,14028.0
2018-01-10 15:05:00,74.43,74.48,74.4,74.47,21238.0,67.5665,67.6119,67.5393,67.6028,21238.0
2018-01-10 15:10:00,74.47,74.47,74.39,74.41,17133.0,67.6028,67.6028,67.5302,67.5484,17133.0
2018-01-10 15:15:00,74.42,74.42,74.37,74.4,42539.0,67.5574,67.5574,67.512,67.5393,42539.0
2018-01-10 15:20:00,74.4,74.45,74.39,74.42,25111.0,67.5393,67.5847,67.5302,67.5574,25111.0
2018-01-10 15:25:00,74.42,74.43,74.38,74.4,25817.0,67.5574,67.5665,67.5211,67.5393,25817.0
2018-01-10 15:30:00,74.4,74.51,74.4,74.48,29749.0,67.5393,67.6391,67.5393,67.6119,29749.0
2018-01-10 15:35:00,74.48,74.55,74.47,74.5,27747.0,67.6119,67.6754,67.6028,67.6301,27747.0
2018-01-10 15:40:00,74.51,74.52,74.46,74.5,36125.0,67.6391,67.6482,67.5937,67.6301,36125.0
2018-01-10 15:45:00,74.5,74.53,74.5,74.5,64162.0,67.6301,67.6573,67.6301,67.6301,64162.0
2018-01-10 15:50:00,74.51,74.52,74.41,74.46,98460.0,67.6391,67.6482,67.5484,67.5937,98460.0
2018-01-10 15:55:00,74.46,74.52,74.43,74.47,157102.0,67.5937,67.6482,67.5665,67.6028,157102.0
2018-01-11 09:30:00,74.46,74.61,74.34,74.46,31969.0,67.5937,67.7299,67.4848,67.5937,31969.0
2018-01-11 09:35:00,74.46,74.51,74.29,74.3,15840.0,67.5937,67.6391,67.4394,67.4485,15840.0
2018-01-11 09:40:00,74.32,74.32,74.14,74.2,20056.0,67.4667,67.4667,67.3033,67.3577,20056.0
2018-01-11 09:45:00,74.23,74.27,74.09,74.13,77911.0,67.385,67.4213,67.2579,67.2942,77911.0
2018-01-11 09:50:00,74.14,74.44,74.14,74.42,34247.0,67.3033,67.5756,67.3033,67.5574,34247.0
2018-01-11 09:55:00,74.42,74.6,74.42,74.55,17302.0,67.5574,67.7208,67.5574,67.6754,17302.0
2018-01-11 10:00:00,74.53,74.54,74.39,74.39,14688.0,67.6573,67.6664,67.5302,67.5302,14688.0
2018-01-11 10:05:00,74.4,74.4,74.3,74.34,17450.0,67.5393,67.5393,67.4485,67.4848,17450.0
2018-01-11 10:10:00,74.34,74.39,74.29,74.39,59453.0,67.4848,67.5302,67.4394,67.5302,59453.0
2018-01-11 10:15:00,74.4,74.49,74.35,74.36,13618.0,67.5393,67.621,67.4939,67.503,13618.0
2018-01-11 10:20:00,74.36,74.41,74.32,74.41,70618.0,67.503,67.5484,67.4667,67.5484,70618.0
2018-01-11 10:25:00,74.41,74.41,74.3,74.37,16877.0,67.5484,67.5484,67.4485,67.512,16877.0
2018-01-11 10:30:00,74.38,74.39,74.31,74.33,14794.0,67.5211,67.5302,67.4576,67.4757,14794.0
2018-01-11 10:35:00,74.32,74.33,74.18,74.21,20063.0,67.4667,67.4757,67.3396,67.3668,20063.0
2018-01-11 10:40:00,74.21,74.5,74.19,74.27,264629.0,67.3668,67.6301,67.3486,67.4213,264629.0
2018-01-11 10:45:00,74.29,74.49,74.27,74.47,25079.0,67.4394,67.621,67.4213,67.6028,25079.0
2018-01-11 10:50:00,74.49,74.53,74.38,74.39,34166.0,67.621,67.6573,67.5211,67.5302,34166.0
2018-01-11 10:55:00,74.39,74.4,74.23,74.3,13549.0,67.5302,67.5393,67.385,67.4485,13549.0
2018-01-11 11:00:00,74.3,74.33,74.26,74.3,17379.0,67.4485,67.4757,67.4122,67.4485,17379.0
2018-01-11 11:05:00,74.3,74.33,74.27,74.31,14154.0,67.4485,67.4757,67.4213,67.4576,14154.0
2018-01-11 11:10:00,74.31,74.31,74.25,74.25,14634.0,67.4576,67.4576,67.4031,67.4031,14634.0
2018-01-11 11:15:00,74.26,74.28,74.25,74.26,13808.0,67.4122,67.4303,67.4031,67.4122,13808.0
2018-01-11 11:20:00,74.26,74.3,74.26,74.29,16770.0,67.4122,67.4485,67.4122,67.4394,16770.0
2018-01-11 11:25:00,74.3,74.3,74.25,74.25,42276.0,67.4485,67.4485,67.4031,67.4031,42276.0
2018-01-11 11:30:00,74.25,74.26,74.12,74.22,24044.0,67.4031,67.4122,67.2851,67.3759,24044.0
2018-01-11 11:35:00,74.2,74.2,74.15,74.19,11718.0,67.3577,67.3577,67.3123,67.3486,11718.0
2018-01-11 11:40:00,74.17,74.17,74.05,74.05,9722.0,67.3305,67.3305,67.2216,67.2216,9722.0
2018-01-11 11:45:00,74.06,74.09,74.02,74.06,10971.0,67.2306,67.2579,67.1943,67.2306,10971.0
2018-01-11 11:50:00,74.05,74.07,74.04,74.06,10217.0,67.2216,67.2397,67.2125,67.2306,10217.0
2018-01-11 11:55:00,74.05,74.09,74.02,74.08,10866.0,67.2216,67.2579,67.1943,67.2488,10866.0
2018-01-11 12:00:00,74.08,74.12,74.07,74.12,15689.0,67.2488,67.2851,67.2397,67.2851,15689.0
2018-01-11 12:05:00,74.13,74.25,74.13,74.25,8520.0,67.2942,67.4031,67.2942,67.4031,8520.0
2018-01-11 12:10:00,74.25,74.27,74.22,74.23,12078.0,67.4031,67.4213,67.3759,67.385,12078.0
2018-01-11 12:15:00,74.24,74.25,74.16,74.16,11025.0,67.394,67.4031,67.3214,67.3214,11025.0
2018-01-11 12:20:00,74.16,74.18,74.13,74.17,17046.0,67.3214,67.3396,67.2942,67.3305,17046.0
2018-01-11 12:25:00,74.16,74.19,74.14,74.18,9523.0,67.3214,67.3486,67.3033,67.3396,9523.0
2018-01-11 12:30:00,74.18,74.18,74.15,74.16,25795.0,67.3396,67.3396,67.3123,67.3214,25795.0
2018-01-11 12:35:00,74.16,74.24,74.16,74.24,13017.0,67.3214,67.394,67.3214,67.394,13017.0
2018-01-11 12:40:00,74.24,74.32,74.22,74.27,11761.0,67.394,67.4667,67.3759,67.4213,11761.0
2018-01-11 12:45:00,74.27,74.33,74.27,74.3,5949.0,67.4213,67.4757,67.4213,67.4485,5949.0
2018-01-11 12:50:00,74.3,74.3,74.26,74.27,6545.0,67.4485,67.4485,67.4122,67.4213,6545.0
2018-01-11 12:55:00,74.28,74.28,74.26,74.27,7747.0,67.4303,67.4303,67.4122,67.4213,7747.0
2018-01-11 13:00:00,74.26,74.27,74.23,74.24,8656.0,67.4122,67.4213,67.385,67.394,8656.0
2018-01-11 13:05:00,74.24,74.34,74.24,74.32,14550.0,67.394,67.4848,67.394,67.4667,14550.0
2018-01-11 13:10:00,74.33,74.38,74.31,74.34,12431.0,67.4757,67.5211,67.4576,67.4848,12431.0
2018-01-11 13:15:00,74.35,74.4,74.32,74.4,10350.0,67.4939,67.5393,67.4667,67.5393,10350.0
2018-01-11 13:20:00,74.4,74.43,74.39,74.4,5934.0,67.5393,67.5665,67.5302,67.5393,5934.0
2018-01-11 13:25:00,74.39,74.39,74.3,74.31,10179.0,67.5302,67.5302,67.4485,67.4576,10179.0
2018-01-11 13:30:00,74.31,74.32,74.29,74.29,8684.0,67.4576,67.4667,67.4394,67.4394,8684.0
2018-01-11 13:35:00,74.28,74.3,74.26,74.3,8477.0,67.4303,67.4485,67.4122,67.4485,8477.0
2018-01-11 13:40:00,74.3,74.33,74.29,74.32,6935.0,67.4485,67.4757,67.4394,67.4667,6935.0
2018-01-11 13:45:00,74.32,74.33,74.29,74.31,9988.0,67.4667,67.4757,67.4394,67.4576,9988.0
2018-01-11 13:50:00,74.31,74.33,74.28,74.28,6574.0,67.4576,67.4757,67.4303,67.4303,6574.0
2018-01-11 13:55:00,74.28,74.3,74.26,74.27,8799.0,67.4303,67.4485,67.4122,67.4213,8799.0
2018-01-11 14:00:00,74.27,74.3,74.27,74.29,8898.0,67.4213,67.4485,67.4213,67.4394,8898.0
2018-01-11 14:05:00,74.29,74.4,74.29,74.38,21532.0,67.4394,67.5393,67.4394,67.5211,21532.0
2018-01-11 14:10:00,74.38,74.39,74.33,74.33,10665.0,67.5211,67.5302,67.4757,67.4757,10665.0
2018-01-11 14:15:00,74.34,74.34,74.29,74.32,12710.0,67.4848,67.4848,67.4394,67.4667,12710.0
2018-01-11 14:20:00,74.33,74.35,74.31,74.33,9758.0,67.4757,67.4939,67.4576,67.4757,9758.0
2018-01-11 14:25:00,74.32,74.36,74.3,74.35,8800.0,67.4667,67.503,67.4485,67.4939,8800.0
2018-01-11 14:30:00,74.35,74.37,74.34,74.34,8305.0,67.4939,67.512,67.4848,67.4848,8305.0
2018-01-11 14:35:00,74.34,74.35,74.27,74.27,13389.0,67.4848,67.4939,67.4213,67.4213,13389.0
2018-01-11 14:40:00,74.28,74.3,74.28,74.28,18186.0,67.4303,67.4485,67.4303,67.4303,18186.0
2018-01-11 14:45:00,74.28,74.29,74.26,74.28,15077.0,67.4303,67.4394,67.4122,67.4303,15077.0
2018-01-11 14:50:00,74.28,74.3,74.24,74.29,16002.0,67.4303,67.4485,67.394,67.4394,16002.0
2018-01-11 14:55:00,74.3,74.31,74.28,74.31,13083.0,67.4485,67.4576,67.4303,67.4576,13083.0
2018-01-11 15:00:00,74.3,74.39,74.3,74.37,14727.0,67.4485,67.5302,67.4485,67.512,14727.0
2018-01-11 15:05:00,74.37,74.38,74.33,74.34,19584.0,67.512,67.5211,67.4757,67.4848,19584.0
2018-01-11 15:10:00,74.34,74.34,74.29,74.33,19473.0,67.4848,67.4848,67.4394,67.4757,19473.0
2018-01-11 15:15:00,74.33,74.36,74.31,74.36,12296.0,67.4757,67.503,67.4576,67.503,12296.0
2018-01-11 15:20:00,74.36,74.37,74.34,74.35,15162.0,67.503,67.512,67.4848,67.4939,15162.0
2018-01-11 15:25:00,74.35,74.37,74.32,74.37,17317.0,67.4939,67.512,67.4667,67.512,17317.0
2018-01-11 15:30:00,74.36,74.37,74.28,74.33,34110.0,67.503,67.512,67.4303,67.4757,34110.0
2018-01-11 15:35:00,74.33,74.4,74.32,74.33,25989.0,67.4757,67.5393,67.4667,67.4757,25989.0
2018-01-11 15:40:00,74.33,74.34,74.29,74.34,21762.0,67.4757,67.4848,67.4394,67.4848,21762.0
2018-01-11 15:45:00,74.33,74.33,74.28,74.28,41464.0,67.4757,67.4757,67.4303,67.4303,41464.0
2018-01-11 15:50:00,74.29,74.38,74.29,74.38,60867.0,67.4394,67.5211,67.4394,67.5211,60867.0
2018-01-11 15:55:00,74.38,74.41,74.32,74.38,108261.0,67.5211,67.5484,67.4667,67.5211,108261.0
2018-01-12 09:30:00,74.61,74.62,74.49,74.57,28517.0,67.7299,67.739,67.621,67.6936,28517.0
2018-01-12 09:35:00,74.55,74.74,74.55,74.66,20796.0,67.6754,67.8479,67.6754,67.7753,20796.0
2018-01-12 09:40:00,74.62,74.66,74.54,74.64,12459.0,67.739,67.7753,67.6664,67.7571,12459.0
2018-01-12 09:45:00,74.62,74.76,74.6,74.76,21485.0,67.739,67.8661,67.7208,67.8661,21485.0
2018-01-12 09:50:00,74.77,74.97,74.77,74.97,44247.0,67.8752,68.0567,67.8752,68.0567,44247.0
2018-01-12 09:55:00,74.96,75.0,74.82,74.85,49299.0,68.0476,68.0839,67.9205,67.9478,49299.0
2018-01-12 10:00:00,74.85,74.85,74.75,74.75,24826.0,67.9478,67.9478,67.857,67.857,24826.0
2018-01-12 10:05:00,74.75,74.75,74.62,74.63,18236.0,67.857,67.857,67.739,67.7481,18236.0
2018-01-12 10:10:00,74.63,74.81,74.63,74.79,18679.0,67.7481,67.9115,67.7481,67.8933,18679.0
2018-01-12 10:15:00,74.79,74.82,74.77,74.79,10326.0,67.8933,67.9205,67.8752,67.8933,10326.0
2018-01-12 10:20:00,74.79,74.79,74.68,74.73,12568.0,67.8933,67.8933,67.7935,67.8388,12568.0
2018-01-12 10:25:00,74.74,74.83,74.74,74.8,10204.0,67.8479,67.9296,67.8479,67.9024,10204.0
2018-01-12 10:30:00,74.79,74.8,74.76,74.79,16922.0,67.8933,67.9024,67.8661,67.8933,16922.0
2018-01-12 10:35:00,74.8,74.81,74.74,74.79,11162.0,67.9024,67.9115,67.8479,67.8933,11162.0
2018-01-12 10:40:00,74.79,74.87,74.78,74.86,10852.0,67.8933,67.9659,67.8842,67.9569,10852.0
2018-01-12 10:45:00,74.86,74.91,74.83,74.9,10648.0,67.9569,68.0022,67.9296,67.9932,10648.0
2018-01-12 10:50:00,74.93,74.99,74.92,74.99,8597.0,68.0204,68.0749,68.0113,68.0749,8597.0
2018-01-12 10:55:00,74.98,74.98,74.9,74.92,13972.0,68.0658,68.0658,67.9932,68.0113,13972.0
2018-01-12 11:00:00,74.92,74.93,74.89,74.89,9606.0,68.0113,68.0204,67.9841,67.9841,9606.0
2018-01-12 11:05:00,74.88,74.88,74.84,74.84,7212.0,67.975,67.975,67.9387,67.9387,7212.0
2018-01-12 11:10:00,74.84,74.86,74.7,74.72,9568.0,67.9387,67.9569,67.8116,67.8298,9568.0
2018-01-12 11:15:00,74.73,74.88,74.7,74.84,13416.0,67.8388,67.975,67.8116,67.9387,13416.0
2018-01-12 11:20:00,74.84,74.86,74.82,74.86,10009.0,67.9387,67.9569,67.9205,67.9569,10009.0
2018-01-12 11:25:00,74.85,74.88,74.85,74.85,8227.0,67.9478,67.975,67.9478,67.9478,8227.0
2018-01-12 11:30:00,74.86,74.89,74.85,74.87,9548.0,67.9569,67.9841,67.9478,67.9659,9548.0
2018-01-12 11:35:00,74.86,74.87,74.84,74.86,7141.0,67.9569,67.9659,67.9387,67.9569,7141.0
2018-01-12 11:40:00,74.87,74.87,74.82,74.82,8266.0,67.9659,67.9659,67.9205,67.9205,8266.0
2018-01-12 11:45:00,74.82,74.85,74.81,74.85,8686.0,67.9205,67.9478,67.9115,67.9478,8686.0
2018-01-12 11:50:00,74.85,74.86,74.81,74.82,7491.0,67.9478,67.9569,67.9115,67.9205,7491.0
2018-01-12 11:55:00,74.83,74.85,74.8,74.83,20467.0,67.9296,67.9478,67.9024,67.9296,20467.0
2018-01-12 12:00:00,74.82,74.83,74.81,74.83,7382.0,67.9205,67.9296,67.9115,67.9296,7382.0
2018-01-12 12:05:00,74.84,74.87,74.83,74.86,9546.0,67.9387,67.9659,67.9296,67.9569,9546.0
2018-01-12 12:10:00,74.87,74.87,74.84,74.87,4005.0,67.9659,67.9659,67.9387,67.9659,4005.0
2018-01-12 12:15:00,74.86,74.92,74.85,74.88,13741.0,67.9569,68.0113,67.9478,67.975,13741.0
2018-01-12 12:20:00,74.89,74.92,74.89,74.9,8567.0,67.9841,68.0113,67.9841,67.9932,8567.0
2018-01-12 12:25:00,74.9,74.95,74.9,74.94,19493.0,67.9932,68.0386,67.9932,68.0295,19493.0
2018-01-12 12:30:00,74.93,74.95,74.93,74.94,7478.0,68.0204,68.0386,68.0204,68.0295,7478.0
2018-01-12 12:35:00,74.93,74.96,74.92,74.94,15798.0,68.0204,68.0476,68.0113,68.0295,15798.0
2018-01-12 12:40:00,74.94,74.95,74.92,74.94,8000.0,68.0295,68.0386,68.0113,68.0295,8000.0
2018-01-12 12:45:00,74.94,74.96,74.93,74.95,12586.0,68.0295,68.0476,68.0204,68.0386,12586.0
2018-01-12 12:50:00,74.95,74.97,74.94,74.95,6853.0,68.0386,68.0567,68.0295,68.0386,6853.0
2018-01-12 12:55:00,74.95,74.97,74.93,74.95,5063.0,68.0386,68.0567,68.0204,68.0386,5063.0
2018-01-12 13:00:00,74.97,75.01,74.96,74.98,14696.0,68.0567,68.093,68.0476,68.0658,14696.0
2018-01-12 13:05:00,74.97,74.98,74.9,74.92,7295.0,68.0567,68.0658,67.9932,68.0113,7295.0
2018-01-12 13:10:00,74.92,74.92,74.85,74.87,4605.0,68.0113,68.0113,67.9478,67.9659,4605.0
2018-01-12 13:15:00,74.86,74.91,74.85,74.88,7903.0,67.9569,68.0022,67.9478,67.975,7903.0
2018-01-12 13:20:00,74.89,74.91,74.88,74.89,5539.0,67.9841,68.0022,67.975,67.9841,5539.0
2018-01-12 13:25:00,74.88,74.9,74.85,74.87,5754.0,67.975,67.9932,67.9478,67.9659,5754.0
2018-01-12 13:30:00,74.89,74.92,74.86,74.87,9069.0,67.9841,68.0113,67.9569,67.9659,9069.0
2018-01-12 13:35:00,74.87,74.88,74.84,74.86,6692.0,67.9659,67.975,67.9387,67.9569,6692.0
2018-01-12 13:40:00,74.86,74.92,74.86,74.91,7779.0,67.9569,68.0113,67.9569,68.0022,7779.0
2018-01-12 13:45:00,74.91,74.93,74.9,74.92,3500.0,68.0022,68.0204,67.9932,68.0113,3500.0
2018-01-12 13:50:00,74.92,74.95,74.9,74.91,10742.0,68.0113,68.0386,67.9932,68.0022,10742.0
2018-01-12 13:55:00,74.9,74.9,74.85,74.87,8803.0,67.9932,67.9932,67.9478,67.9659,8803.0
2018-01-12 14:00:00,74.87,74.9,74.87,74.9,12568.0,67.9659,67.9932,67.9659,67.9932,12568.0
2018-01-12 14:05:00,74.91,74.95,74.91,74.93,7194.0,68.0022,68.0386,68.0022,68.0204,7194.0
2018-01-12 14:10:00,74.94,74.95,74.89,74.92,12890.0,68.0295,68.0386,67.9841,68.0113,12890.0
2018-01-12 14:15:00,74.91,74.95,74.89,74.92,12982.0,68.0022,68.0386,67.9841,68.0113,12982.0
2018-01-12 14:20:00,74.9,74.93,74.9,74.92,12749.0,67.9932,68.0204,67.9932,68.0113,12749.0
2018-01-12 14:25:00,74.91,74.95,74.91,74.94,13692.0,68.0022,68.0386,68.0022,68.0295,13692.0
2018-01-12 14:30:00,74.94,74.96,74.9,74.92,18199.0,68.0295,68.0476,67.9932,68.0113,18199.0
2018-01-12 14:35:00,74.92,74.92,74.88,74.88,13331.0,68.0113,68.0113,67.975,67.975,13331.0
2018-01-12 14:40:00,74.89,74.94,74.85,74.92,36136.0,67.9841,68.0295,67.9478,68.0113,36136.0
2018-01-12 14:45:00,74.92,74.92,74.88,74.92,11180.0,68.0113,68.0113,67.975,68.0113,11180.0
2018-01-12 14:50:00,74.91,74.95,74.9,74.94,16722.0,68.0022,68.0386,67.9932,68.0295,16722.0
2018-01-12 14:55:00,74.93,74.97,74.93,74.95,12992.0,68.0204,68.0567,68.0204,68.0386,12992.0
2018-01-12 15:00:00,74.95,74.96,74.93,74.93,13463.0,68.0386,68.0476,68.0204,68.0204,13463.0
2018-01-12 15:05:00,74.93,74.94,74.91,74.93,12042.0,68.0204,68.0295,68.0022,68.0204,12042.0
2018-01-12 15:10:00,74.92,74.92,74.82,74.83,14145.0,68.0113,68.0113,67.9205,67.9296,14145.0
2018-01-12 15:15:00,74.84,74.85,74.82,74.83,10727.0,67.9387,67.9478,67.9205,67.9296,10727.0
2018-01-12 15:20:00,74.83,74.85,74.8,74.81,19039.0,67.9296,67.9478,67.9024,67.9115,19039.0
2018-01-12 15:25:00,74.82,74.83,74.79,74.79,18356.0,67.9205,67.9296,67.8933,67.8933,18356.0
2018-01-12 15:30:00,74.78,74.84,74.78,74.8,27342.0,67.8842,67.9387,67.8842,67.9024,27342.0
2018-01-12 15:35:00,74.8,74.81,74.77,74.79,19716.0,67.9024,67.9115,67.8752,67.8933,19716.0
2018-01-12 15:40:00,74.79,74.87,74.78,74.85,33409.0,67.8933,67.9659,67.8842,67.9478,33409.0
2018-01-12 15:45:00,74.86,74.92,74.85,74.89,29362.0,67.9569,68.0113,67.9478,67.9841,29362.0
2018-01-12 15:50:00,74.9,74.92,74.78,74.79,45610.0,67.9932,68.0113,67.8842,67.8933,45610.0
2018-01-12 15:55:00,74.79,74.81,74.75,74.79,105271.0,67.8933,67.9115,67.857,67.8933,105271.0
2018-01-16 09:30:00,74.99,75.22,74.94,75.12,68483.0,68.0749,68.2837,68.0295,68.1929,68483.0
2018-01-16 09:35:00,75.12,75.22,75.1,75.2,49260.0,68.1929,68.2837,68.1747,68.2655,49260.0
2018-01-16 09:40:00,75.2,75.52,75.2,75.42,21565.0,68.2655,68.556,68.2655,68.4652,21565.0
2018-01-16 09:45:00,75.38,75.39,75.3,75.33,12912.0,68.4289,68.438,68.3563,68.3835,12912.0
2018-01-16 09:50:00,75.34,75.36,75.28,75.34,14440.0,68.3926,68.4108,68.3381,68.3926,14440.0
2018-01-16 09:55:00,75.34,75.58,75.34,75.48,50639.0,68.3926,68.6105,68.3926,68.5197,50639.0
2018-01-16 10:00:00,75.5,75.5,75.35,75.45,20557.0,68.5378,68.5378,68.4017,68.4925,20557.0
2018-01-16 10:05:00,75.47,75.53,75.44,75.49,16363.0,68.5106,68.5651,68.4834,68.5288,16363.0
2018-01-16 10:10:00,75.49,75.51,75.4,75.4,7274.0,68.5288,68.5469,68.4471,68.4471,7274.0
2018-01-16 10:15:00,75.41,75.5,75.4,75.5,16540.0,68.4561,68.5378,68.4471,68.5378,16540.0
2018-01-16 10:20:00,75.51,75.55,75.33,75.33,25441.0,68.5469,68.5832,68.3835,68.3835,25441.0
2018-01-16 10:25:00,75.33,75.4,75.31,75.35,23480.0,68.3835,68.4471,68.3654,68.4017,23480.0
2018-01-16 10:30:00,75.36,75.36,75.31,75.33,18479.0,68.4108,68.4108,68.3654,68.3835,18479.0
2018-01-16 10:35:00,75.32,75.34,75.25,75.3,25676.0,68.3744,68.3926,68.3109,68.3563,25676.0
2018-01-16 10:40:00,75.28,75.41,75.27,75.34,12764.0,68.3381,68.4561,68.3291,68.3926,12764.0
2018-01-16 10:45:00,75.36,75.41,75.35,75.37,20964.0,68.4108,68.4561,68.4017,68.4198,20964.0
2018-01-16 10:50:00,75.37,75.45,75.37,75.39,19268.0,68.4198,68.4925,68.4198,68.438,19268.0
2018-01-16 10:55:00,75.39,75.39,75.31,75.31,72058.0,68.438,68.438,68.3654,68.3654,72058.0
2018-01-16 11:00:00,75.33,75.41,75.27,75.41,13501.0,68.3835,68.4561,68.3291,68.4561,13501.0
2018-01-16 11:05:00,75.41,75.41,75.23,75.23,14316.0,68.4561,68.4561,68.2927,68.2927,14316.0
2018-01-16 11:10:00,75.24,75.41,75.24,75.31,29911.0,68.3018,68.4561,68.3018,68.3654,29911.0
2018-01-16 11:15:00,75.3,75.41,75.24,75.39,36608.0,68.3563,68.4561,68.3018,68.438,36608.0
2018-01-16 11:20:00,75.42,75.44,75.32,75.32,44020.0,68.4652,68.4834,68.3744,68.3744,44020.0
2018-01-16 11:25:00,75.33,75.4,75.24,75.39,64465.0,68.3835,68.4471,68.3018,68.438,64465.0
2018-01-16 11:30:00,75.39,75.55,75.36,75.54,37577.0,68.438,68.5832,68.4108,68.5742,37577.0
2018-01-16 11:35:00,75.54,75.54,75.47,75.48,10503.0,68.5742,68.5742,68.5106,68.5197,10503.0
2018-01-16 11:40:00,75.48,75.51,75.32,75.35,12991.0,68.5197,68.5469,68.3744,68.4017,12991.0
2018-01-16 11:45:00,75.35,75.4,75.22,75.36,14178.0,68.4017,68.4471,68.2837,68.4108,14178.0
2018-01-16 11:50:00,75.36,75.36,75.18,75.2,11860.0,68.4108,68.4108,68.2474,68.2655,11860.0
2018-01-16 11:55:00,75.21,75.22,75.12,75.13,10378.0,68.2746,68.2837,68.1929,68.202,10378.0
2018-01-16 12:00:00,75.14,75.28,75.11,75.25,20446.0,68.211,68.3381,68.1838,68.3109,20446.0
2018-01-16 12:05:00,75.26,75.3,75.23,75.23,7784.0,68.32,68.3563,68.2927,68.2927,7784.0
2018-01-16 12:10:00,75.23,75.25,75.16,75.2,12110.0,68.2927,68.3109,68.2292,68.2655,12110.0
2018-01-16 12:15:00,75.21,75.24,75.18,75.19,12720.0,68.2746,68.3018,68.2474,68.2564,12720.0
2018-01-16 12:20:00,75.19,75.22,75.1,75.1,5918.0,68.2564,68.2837,68.1747,68.1747,5918.0
2018-01-16 12:25:00,75.09,75.09,75.03,75.04,6791.0,68.1657,68.1657,68.1112,68.1203,6791.0
2018-01-16 12:30:00,75.05,75.07,74.98,75.01,11311.0,68.1293,68.1475,68.0658,68.093,11311.0
2018-01-16 12:35:00,75.02,75.08,75.01,75.03,7973.0,68.1021,68.1566,68.093,68.1112,7973.0
2018-01-16 12:40:00,75.04,75.05,74.89,74.91,18168.0,68.1203,68.1293,67.9841,68.0022,18168.0
2018-01-16 12:45:00,74.9,75.03,74.89,75.02,8962.0,67.9932,68.1112,67.9841,68.1021,8962.0
2018-01-16 12:50:00,75.01,75.01,74.92,74.95,8773.0,68.093,68.093,68.0113,68.0386,8773.0
2018-01-16 12:55:00,74.95,75.0,74.93,74.93,8372.0,68.0386,68.0839,68.0204,68.0204,8372.0
2018-01-16 13:00:00,74.92,75.01,74.92,74.97,5502.0,68.0113,68.093,68.0113,68.0567,5502.0
2018-01-16 13:05:00,74.98,75.0,74.96,74.97,6593.0,68.0658,68.0839,68.0476,68.0567,6593.0
2018-01-16 13:10:00,74.96,74.96,74.86,74.88,16346.0,68.0476,68.0476,67.9569,67.975,16346.0
2018-01-16 13:15:00,74.88,74.92,74.87,74.89,10527.0,67.975,68.0113,67.9659,67.9841,10527.0
2018-01-16 13:20:00,74.89,74.89,74.79,74.81,7641.0,67.9841,67.9841,67.8933,67.9115,7641.0
2018-01-16 13:25:00,74.81,74.86,74.79,74.82,10389.0,67.9115,67.9569,67.8933,67.9205,10389.0
2018-01-16 13:30:00,74.81,74.85,74.81,74.84,8024.0,67.9115,67.9478,67.9115,67.9387,8024.0
2018-01-16 13:35:00,74.83,74.84,74.76,74.8,9428.0,67.9296,67.9387,67.8661,67.9024,9428.0
2018-01-16 13:40:00,74.8,74.81,74.77,74.78,8241.0,67.9024,67.9115,67.8752,67.8842,8241.0
2018-01-16 13:45:00,74.78,74.81,74.75,74.75,7276.0,67.8842,67.9115,67.857,67.857,7276.0
2018-01-16 13:50:00,74.75,74.75,74.65,74.68,8862.0,67.857,67.857,67.7662,67.7935,8862.0
2018-01-16 13:55:00,74.68,74.75,74.66,74.73,10513.0,67.7935,67.857,67.7753,67.8388,10513.0
2018-01-16 14:00:00,74.73,74.75,74.69,74.7,6013.0,67.8388,67.857,67.8025,67.8116,6013.0
2018-01-16 14:05:00,74.7,74.77,74.7,74.72,5568.0,67.8116,67.8752,67.8116,67.8298,5568.0
2018-01-16 14:10:00,74.71,74.72,74.68,74.68,5989.0,67.8207,67.8298,67.7935,67.7935,5989.0
2018-01-16 14:15:00,74.69,74.7,74.59,74.63,9799.0,67.8025,67.8116,67.7118,67.7481,9799.0
2018-01-16 14:20:00,74.64,74.64,74.55,74.56,10948.0,67.7571,67.7571,67.6754,67.6845,10948.0
2018-01-16 14:25:00,74.59,74.62,74.57,74.57,7421.0,67.7118,67.739,67.6936,67.6936,7421.0
2018-01-16 14:30:00,74.57,74.65,74.56,74.6,12509.0,67.6936,67.7662,67.6845,67.7208,12509.0
2018-01-16 14:35:00,74.61,74.65,74.57,74.57,9619.0,67.7299,67.7662,67.6936,67.6936,9619.0
2018-01-16 14:40:00,74.55,74.57,74.42,74.42,10454.0,67.6754,67.6936,67.5574,67.5574,10454.0
2018-01-16 14:45:00,74.42,74.45,74.34,74.45,12343.0,67.5574,67.5847,67.4848,67.5847,12343.0
2018-01-16 14:50:00,74.45,74.5,74.42,74.46,12179.0,67.5847,67.6301,67.5574,67.5937,12179.0
2018-01-16 14:55:00,74.47,74.48,74.45,74.46,9119.0,67.6028,67.6119,67.5847,67.5937,9119.0
2018-01-16 15:00:00,74.47,74.56,74.47,74.56,14532.0,67.6028,67.6845,67.6028,67.6845,14532.0
2018-01-16 15:05:00,74.57,74.67,74.54,74.66,10697.0,67.6936,67.7844,67.6664,67.7753,10697.0
2018-01-16 15:10:00,74.67,74.68,74.61,74.61,16943.0,67.7844,67.7935,67.7299,67.7299,16943.0
2018-01-16 15:15:00,74.61,74.62,74.55,74.61,16127.0,67.7299,67.739,67.6754,67.7299,16127.0
2018-01-16 15:20:00,74.63,74.68,74.61,74.64,18705.0,67.7481,67.7935,67.7299,67.7571,18705.0
2018-01-16 15:25:00,74.63,74.73,74.59,74.72,21666.0,67.7481,67.8388,67.7118,67.8298,21666.0
2018-01-16 15:30:00,74.73,74.73,74.65,74.7,24393.0,67.8388,67.8388,67.7662,67.8116,24393.0
2018-01-16 15:35:00,74.7,74.77,74.7,74.74,27053.0,67.8116,67.8752,67.8116,67.8479,27053.0
2018-01-16 15:40:00,74.74,74.75,74.66,74.74,29895.0,67.8479,67.857,67.7753,67.8479,29895.0
2018-01-16 15:45:00,74.75,74.78,74.67,74.71,46277.0,67.857,67.8842,67.7844,67.8207,46277.0
2018-01-16 15:50:00,74.71,74.73,74.64,74.65,46093.0,67.8207,67.8388,67.7571,67.7662,46093.0
2018-01-16 15:55:00,74.65,74.67,74.53,74.58,135784.0,67.7662,67.7844,67.6573,67.7027,135784.0
2018-01-17 09:30:00,74.89,75.0,74.71,74.89,19692.0,67.9841,68.0839,67.8207,67.9841,19692.0
2018-01-17 09:35:00,74.9,74.96,74.83,74.88,10205.0,67.9932,68.0476,67.9296,67.975,10205.0
2018-01-17 09:40:00,74.85,74.94,74.82,74.88,8359.0,67.9478,68.0295,67.9205,67.975,8359.0
2018-01-17 09:45:00,74.87,74.95,74.71,74.86,11423.0,67.9659,68.0386,67.8207,67.9569,11423.0
2018-01-17 09:50:00,74.83,74.83,74.74,74.79,9291.0,67.9296,67.9296,67.8479,67.8933,9291.0
2018-01-17 09:55:00,74.79,74.79,74.56,74.56,15758.0,67.8933,67.8933,67.6845,67.6845,15758.0
2018-01-17 10:00:00,74.61,74.82,74.58,74.82,23140.0,67.7299,67.9205,67.7027,67.9205,23140.0
2018-01-17 10:05:00,74.8,74.82,74.68,74.75,14610.0,67.9024,67.9205,67.7935,67.857,14610.0
2018-01-17 10:10:00,74.76,74.79,74.67,74.68,9591.0,67.8661,67.8933,67.7844,67.7935,9591.0
2018-01-17 10:15:00,74.68,74.77,74.68,74.72,19254.0,67.7935,67.8752,67.7935,67.8298,19254.0
2018-01-17 10:20:00,74.72,74.87,74.72,74.81,21039.0,67.8298,67.9659,67.8298,67.9115,21039.0
2018-01-17 10:25:00,74.79,74.83,74.65,74.65,23453.0,67.8933,67.9296,67.7662,67.7662,23453.0
2018-01-17 10:30:00,74.68,74.73,74.63,74.72,12611.0,67.7935,67.8388,67.7481,67.8298,12611.0
2018-01-17 10:35:00,74.73,74.75,74.61,74.63,13479.0,67.8388,67.857,67.7299,67.7481,13479.0
2018-01-17 10:40:00,74.6,74.64,74.51,74.58,14460.0,67.7208,67.7571,67.6391,67.7027,14460.0
2018-01-17 10:45:00,74.58,74.67,74.56,74.63,10666.0,67.7027,67.7844,67.6845,67.7481,10666.0
2018-01-17 10:50:00,74.62,74.62,74.44,74.47,10341.0,67.739,67.739,67.5756,67.6028,10341.0
2018-01-17 10:55:00,74.48,74.54,74.42,74.52,16757.0,67.6119,67.6664,67.5574,67.6482,16757.0
2018-01-17 11:00:00,74.53,74.55,74.46,74.48,13664.0,67.6573,67.6754,67.5937,67.6119,13664.0
2018-01-17 11:05:00,74.48,74.57,74.44,74.57,7366.0,67.6119,67.6936,67.5756,67.6936,7366.0
2018-01-17 11:10:00,74.6,74.67,74.6,74.66,12592.0,67.7208,67.7844,67.7208,67.7753,12592.0
2018-01-17 11:15:00,74.65,74.71,74.6,74.62,9606.0,67.7662,67.8207,67.7208,67.739,9606.0
2018-01-17 11:20:00,74.63,74.63,74.57,74.59,8338.0,67.7481,67.7481,67.6936,67.7118,8338.0
2018-01-17 11:25:00,74.58,74.6,74.55,74.56,20262.0,67.7027,67.7208,67.6754,67.6845,20262.0
2018-01-17 11:30:00,74.55,74.63,74.54,74.62,16484.0,67.6754,67.7481,67.6664,67.739,16484.0
2018-01-17 11:35:00,74.63,74.63,74.49,74.53,14795.0,67.7481,67.7481,67.621,67.6573,14795.0
2018-01-17 11:40:00,74.52,74.57,74.51,74.55,16588.0,67.6482,67.6936,67.6391,67.6754,16588.0
2018-01-17 11:45:00,74.54,74.56,74.53,74.54,11900.0,67.6664,67.6845,67.6573,67.6664,11900.0
2018-01-17 11:50:00,74.55,74.6,74.52,74.59,16682.0,67.6754,67.7208,67.6482,67.7118,16682.0
2018-01-17 11:55:00,74.59,74.6,74.49,74.52,12433.0,67.7118,67.7208,67.621,67.6482,12433.0
2018-01-17 12:00:00,74.53,74.58,74.52,74.58,9110.0,67.6573,67.7027,67.6482,67.7027,9110.0
2018-01-17 12:05:00,74.58,74.7,74.57,74.7,4852.0,67.7027,67.8116,67.6936,67.8116,4852.0
2018-01-17 12:10:00,74.7,74.7,74.64,74.69,12750.0,67.8116,67.8116,67.7571,67.8025,12750.0
2018-01-17 12:15:00,74.68,74.69,74.63,74.64,9072.0,67.7935,67.8025,67.7481,67.7571,9072.0
2018-01-17 12:20:00,74.64,74.68,74.58,74.66,18474.0,67.7571,67.7935,67.7027,67.7753,18474.0
2018-01-17 12:25:00,74.66,74.77,74.62,74.74,56293.0,67.7753,67.8752,67.739,67.8479,56293.0
2018-01-17 12:30:00,74.74,74.76,74.7,74.7,10652.0,67.8479,67.8661,67.8116,67.8116,10652.0
2018-01-17 12:35:00,74.7,74.71,74.65,74.71,10604.0,67.8116,67.8207,67.7662,67.8207,10604.0
2018-01-17 12:40:00,74.7,74.76,74.69,74.76,4870.0,67.8116,67.8661,67.8025,67.8661,4870.0
2018-01-17 12:45:00,74.76,74.8,74.74,74.77,9001.0,67.8661,67.9024,67.8479,67.8752,9001.0
2018-01-17 12:50:00,74.77,74.82,74.77,74.81,7902.0,67.8752,67.9205,67.8752,67.9115,7902.0
2018-01-17 12:55:00,74.81,74.83,74.8,74.81,3825.0,67.9115,67.9296,67.9024,67.9115,3825.0
2018-01-17 13:00:00,74.8,74.86,74.79,74.83,10959.0,67.9024,67.9569,67.8933,67.9296,10959.0
2018-01-17 13:05:00,74.83,74.83,74.76,74.76,6577.0,67.9296,67.9296,67.8661,67.8661,6577.0
2018-01-17 13:10:00,74.75,74.77,74.73,74.74,5609.0,67.857,67.8752,67.8388,67.8479,5609.0
2018-01-17 13:15:00,74.75,74.8,74.73,74.76,13513.0,67.857,67.9024,67.8388,67.8661,13513.0
2018-01-17 13:20:00,74.76,74.88,74.75,74.85,15007.0,67.8661,67.975,67.857,67.9478,15007.0
2018-01-17 13:25:00,74.86,74.86,74.77,74.8,6224.0,67.9569,67.9569,67.8752,67.9024,6224.0
2018-01-17 13:30:00,74.8,74.83,74.79,74.8,5710.0,67.9024,67.9296,67.8933,67.9024,5710.0
2018-01-17 13:35:00,74.81,74.88,74.8,74.86,10260.0,67.9115,67.975,67.9024,67.9569,10260.0
2018-01-17 13:40:00,74.87,74.88,74.82,74.86,8580.0,67.9659,67.975,67.9205,67.9569,8580.0
2018-01-17 13:45:00,74.87,74.91,74.86,74.89,6437.0,67.9659,68.0022,67.9569,67.9841,6437.0
2018-01-17 13:50:00,74.89,74.91,74.85,74.9,12172.0,67.9841,68.0022,67.9478,67.9932,12172.0
2018-01-17 13:55:00,74.9,74.92,74.86,74.87,9957.0,67.9932,68.0113,67.9569,67.9659,9957.0
2018-01-17 14:00:00,74.86,74.96,74.84,74.93,23733.0,67.9569,68.0476,67.9387,68.0204,23733.0
2018-01-17 14:05:00,74.93,74.96,74.88,74.88,8787.0,68.0204,68.0476,67.975,67.975,8787.0
2018-01-17 14:10:00,74.89,74.95,74.88,74.93,17694.0,67.9841,68.0386,67.975,68.0204,17694.0
2018-01-17 14:15:00,74.93,74.98,74.91,74.96,20646.0,68.0204,68.0658,68.0022,68.0476,20646.0
2018-01-17 14:20:00,74.96,75.03,74.96,75.02,10508.0,68.0476,68.1112,68.0476,68.1021,10508.0
2018-01-17 14:25:00,75.02,75.02,74.91,74.96,10195.0,68.1021,68.1021,68.0022,68.0476,10195.0
2018-01-17 14:30:00,74.96,74.99,74.93,74.97,36234.0,68.0476,68.0749,68.0204,68.0567,36234.0
2018-01-17 14:35:00,74.97,74.97,74.91,74.91,11627.0,68.0567,68.0567,68.0022,68.0022,11627.0
2018-01-17 14:40:00,74.91,74.97,74.91,74.94,11736.0,68.0022,68.0567,68.0022,68.0295,11736.0
2018-01-17 14:45:00,74.94,75.02,74.92,75.02,13795.0,68.0295,68.1021,68.0113,68.1021,13795.0
2018-01-17 14:50:00,75.03,75.05,74.99,75.01,15014.0,68.1112,68.1293,68.0749,68.093,15014.0
2018-01-17 14:55:00,75.02,75.04,75.0,75.01,12043.0,68.1021,68.1203,68.0839,68.093,12043.0
2018-01-17 15:00:00,75.02,75.02,75.0,75.02,15101.0,68.1021,68.1021,68.0839,68.1021,15101.0
2018-01-17 15:05:00,75.02,75.05,75.0,75.03,14790.0,68.1021,68.1293,68.0839,68.1112,14790.0
2018-01-17 15:10:00,75.02,75.02,74.92,74.92,14726.0,68.1021,68.1021,68.0113,68.0113,14726.0
2018-01-17 15:15:00,74.92,74.96,74.92,74.95,13247.0,68.0113,68.0476,68.0113,68.0386,13247.0
2018-01-17 15:20:00,74.94,74.94,74.87,74.88,18710.0,68.0295,68.0295,67.9659,67.975,18710.0
2018-01-17 15:25:00,74.87,74.88,74.84,74.85,15276.0,67.9659,67.975,67.9387,67.9478,15276.0
2018-01-17 15:30:00,74.85,74.91,74.84,74.89,23395.0,67.9478,68.0022,67.9387,67.9841,23395.0
2018-01-17 15:35:00,74.9,74.96,74.89,74.95,22352.0,67.9932,68.0476,67.9841,68.0386,22352.0
2018-01-17 15:40:00,74.95,74.97,74.89,74.89,24048.0,68.0386,68.0567,67.9841,67.9841,24048.0
2018-01-17 15:45:00,74.89,74.89,74.81,74.85,39248.0,67.9841,67.9841,67.9115,67.9478,39248.0
2018-01-17 15:50:00,74.85,74.87,74.74,74.74,36726.0,67.9478,67.9659,67.8479,67.8479,36726.0
2018-01-17 15:55:00,74.75,74.81,74.63,74.78,167796.0,67.857,67.9115,67.7481,67.8842,167796.0
2018-01-18 09:30:00,74.96,75.06,74.8,75.0,34069.0,68.0476,68.1384,67.9024,68.0839,34069.0
2018-01-18 09:35:00,75.06,75.07,74.87,74.93,20527.0,68.1384,68.1475,67.9659,68.0204,20527.0
2018-01-18 09:40:00,74.94,75.05,74.9,74.96,26244.0,68.0295,68.1293,67.9932,68.0476,26244.0
2018-01-18 09:45:00,74.98,75.18,74.96,75.16,26242.0,68.0658,68.2474,68.0476,68.2292,26242.0
2018-01-18 09:50:00,75.15,75.2,75.09,75.16,14383.0,68.2201,68.2655,68.1657,68.2292,14383.0
2018-01-18 09:55:00,75.16,75.16,75.09,75.11,23440.0,68.2292,68.2292,68.1657,68.1838,23440.0
2018-01-18 10:00:00,75.11,75.17,75.07,75.11,30695.0,68.1838,68.2383,68.1475,68.1838,30695.0
2018-01-18 10:05:00,75.13,75.31,75.09,75.31,124682.0,68.202,68.3654,68.1657,68.3654,124682.0
2018-01-18 10:10:00,75.31,75.31,75.17,75.17,16457.0,68.3654,68.3654,68.2383,68.2383,16457.0
2018-01-18 10:15:00,75.19,75.19,74.99,75.03,16539.0,68.2564,68.2564,68.0749,68.1112,16539.0
2018-01-18 10:20:00,75.03,75.05,74.86,74.98,23312.0,68.1112,68.1293,67.9569,68.0658,23312.0
2018-01-18 10:25:00,74.95,75.12,74.93,75.12,16302.0,68.0386,68.1929,68.0204,68.1929,16302.0
2018-01-18 10:30:00,75.13,75.19,75.1,75.1,22832.0,68.202,68.2564,68.1747,68.1747,22832.0
2018-01-18 10:35:00,75.12,75.13,75.04,75.11,9377.0,68.1929,68.202,68.1203,68.1838,9377.0
2018-01-18 10:40:00,75.09,75.27,75.06,75.27,22650.0,68.1657,68.3291,68.1384,68.3291,22650.0
2018-01-18 10:45:00,75.25,75.27,75.21,75.26,13954.0,68.3109,68.3291,68.2746,68.32,13954.0
2018-01-18 10:50:00,75.27,75.4,75.21,75.37,17298.0,68.3291,68.4471,68.2746,68.4198,17298.0
2018-01-18 10:55:00,75.37,75.4,75.34,75.36,18778.0,68.4198,68.4471,68.3926,68.4108,18778.0
2018-01-18 11:00:00,75.35,75.35,75.22,75.27,4245.0,68.4017,68.4017,68.2837,68.3291,4245.0
2018-01-18 11:05:00,75.28,75.31,75.25,75.3,5167.0,68.3381,68.3654,68.3109,68.3563,5167.0
2018-01-18 11:10:00,75.32,75.41,75.31,75.41,14110.0,68.3744,68.4561,68.3654,68.4561,14110.0
2018-01-18 11:15:00,75.41,75.46,75.4,75.44,13198.0,68.4561,68.5015,68.4471,68.4834,13198.0
2018-01-18 11:20:00,75.43,75.43,75.29,75.3,9347.0,68.4743,68.4743,68.3472,68.3563,9347.0
2018-01-18 11:25:00,75.3,75.42,75.28,75.33,18179.0,68.3563,68.4652,68.3381,68.3835,18179.0
2018-01-18 11:30:00,75.35,75.38,75.31,75.37,10186.0,68.4017,68.4289,68.3654,68.4198,10186.0
2018-01-18 11:35:00,75.35,75.42,75.35,75.39,6981.0,68.4017,68.4652,68.4017,68.438,6981.0
2018-01-18 11:40:00,75.37,75.4,75.31,75.35,8520.0,68.4198,68.4471,68.3654,68.4017,8520.0
2018-01-18 11:45:00,75.38,75.39,75.32,75.33,8478.0,68.4289,68.438,68.3744,68.3835,8478.0
2018-01-18 11:50:00,75.33,75.36,75.29,75.35,5351.0,68.3835,68.4108,68.3472,68.4017,5351.0
2018-01-18 11:55:00,75.34,75.34,75.27,75.28,9575.0,68.3926,68.3926,68.3291,68.3381,9575.0
2018-01-18 12:00:00,75.27,75.35,75.24,75.33,21111.0,68.3291,68.4017,68.3018,68.3835,21111.0
2018-01-18 12:05:00,75.32,75.36,75.25,75.25,16473.0,68.3744,68.4108,68.3109,68.3109,16473.0
2018-01-18 12:10:00,75.27,75.38,75.26,75.33,31462.0,68.3291,68.4289,68.32,68.3835,31462.0
2018-01-18 12:15:00,75.33,75.37,75.3,75.36,15087.0,68.3835,68.4198,68.3563,68.4108,15087.0
2018-01-18 12:20:00,75.35,75.47,75.32,75.45,37665.0,68.4017,68.5106,68.3744,68.4925,37665.0
2018-01-18 12:25:00,75.45,75.48,75.43,75.44,10590.0,68.4925,68.5197,68.4743,68.4834,10590.0
2018-01-18 12:30:00,75.45,75.45,75.32,75.32,13931.0,68.4925,68.4925,68.3744,68.3744,13931.0
2018-01-18 12:35:00,75.33,75.45,75.33,75.44,10809.0,68.3835,68.4925,68.3835,68.4834,10809.0
2018-01-18 12:40:00,75.42,75.43,75.34,75.36,2490.0,68.4652,68.4743,68.3926,68.4108,2490.0
2018-01-18 12:45:00,75.36,75.41,75.35,75.4,11668.0,68.4108,68.4561,68.4017,68.4471,11668.0
2018-01-18 12:50:00,75.38,75.41,75.37,75.38,5262.0,68.4289,68.4561,68.4198,68.4289,5262.0
2018-01-18 12:55:00,75.39,75.43,75.35,75.36,7049.0,68.438,68.4743,68.4017,68.4108,7049.0
2018-01-18 13:00:00,75.36,75.44,75.35,75.35,15459.0,68.4108,68.4834,68.4017,68.4017,15459.0
2018-01-18 13:05:00,75.38,75.43,75.37,75.4,5008.0,68.4289,68.4743,68.4198,68.4471,5008.0
2018-01-18 13:10:00,75.41,75.54,75.4,75.49,18046.0,68.4561,68.5742,68.4471,68.5288,18046.0
2018-01-18 13:15:00,75.5,75.51,75.45,75.45,3905.0,68.5378,68.5469,68.4925,68.4925,3905.0
2018-01-18 13:20:00,75.45,75.46,75.39,75.39,5385.0,68.4925,68.5015,68.438,68.438,5385.0
2018-01-18 13:25:00,75.36,75.44,75.33,75.34,25053.0,68.4108,68.4834,68.3835,68.3926,25053.0
2018-01-18 13:30:00,75.37,75.41,75.36,75.38,5568.0,68.4198,68.4561,68.4108,68.4289,5568.0
2018-01-18 13:35:00,75.38,75.5,75.35,75.42,20156.0,68.4289,68.5378,68.4017,68.4652,20156.0
2018-01-18 13:40:00,75.41,75.45,75.37,75.38,10244.0,68.4561,68.4925,68.4198,68.4289,10244.0
2018-01-18 13:45:00,75.38,75.39,75.34,75.37,42478.0,68.4289,68.438,68.3926,68.4198,42478.0
2018-01-18 13:50:00,75.36,75.43,75.35,75.38,31242.0,68.4108,68.4743,68.4017,68.4289,31242.0
2018-01-18 13:55:00,75.38,75.47,75.34,75.43,31913.0,68.4289,68.5106,68.3926,68.4743,31913.0
2018-01-18 14:00:00,75.44,75.57,75.41,75.48,14204.0,68.4834,68.6014,68.4561,68.5197,14204.0
2018-01-18 14:05:00,75.5,75.51,75.45,75.5,6743.0,68.5378,68.5469,68.4925,68.5378,6743.0
2018-01-18 14:10:00,75.51,75.52,75.47,75.5,6812.0,68.5469,68.556,68.5106,68.5378,6812.0
2018-01-18 14:15:00,75.5,75.55,75.49,75.51,8768.0,68.5378,68.5832,68.5288,68.5469,8768.0
2018-01-18 14:20:00,75.51,75.59,75.49,75.52,18460.0,68.5469,68.6195,68.5288,68.556,18460.0
2018-01-18 14:25:00,75.54,75.57,75.53,75.53,5766.0,68.5742,68.6014,68.5651,68.5651,5766.0
2018-01-18 14:30:00,75.55,75.55,75.5,75.52,17491.0,68.5832,68.5832,68.5378,68.556,17491.0
2018-01-18 14:35:00,75.52,75.55,75.49,75.49,9676.0,68.556,68.5832,68.5288,68.5288,9676.0
2018-01-18 14:40:00,75.49,75.49,75.38,75.42,11574.0,68.5288,68.5288,68.4289,68.4652,11574.0
2018-01-18 14:45:00,75.42,75.47,75.4,75.42,30331.0,68.4652,68.5106,68.4471,68.4652,30331.0
2018-01-18 14:50:00,75.42,75.58,75.42,75.53,26803.0,68.4652,68.6105,68.4652,68.5651,26803.0
2018-01-18 14:55:00,75.53,75.55,75.49,75.5,9723.0,68.5651,68.5832,68.5288,68.5378,9723.0
2018-01-18 15:00:00,75.49,75.49,75.45,75.47,14950.0,68.5288,68.5288,68.4925,68.5106,14950.0
2018-01-18 15:05:00,75.47,75.48,75.45,75.47,15831.0,68.5106,68.5197,68.4925,68.5106,15831.0
2018-01-18 15:10:00,75.47,75.47,75.45,75.46,19029.0,68.5106,68.5106,68.4925,68.5015,19029.0
2018-01-18 15:15:00,75.46,75.54,75.45,75.51,16028.0,68.5015,68.5742,68.4925,68.5469,16028.0
2018-01-18 15:20:00,75.52,75.52,75.49,75.5,9166.0,68.556,68.556,68.5288,68.5378,9166.0
2018-01-18 15:25:00,75.49,75.49,75.41,75.41,49173.0,68.5288,68.5288,68.4561,68.4561,49173.0
2018-01-18 15:30:00,75.41,75.42,75.25,75.34,26063.0,68.4561,68.4652,68.3109,68.3926,26063.0
2018-01-18 15:35:00,75.33,75.36,75.27,75.36,20311.0,68.3835,68.4108,68.3291,68.4108,20311.0
2018-01-18 15:40:00,75.35,75.41,75.33,75.35,26451.0,68.4017,68.4561,68.3835,68.4017,26451.0
2018-01-18 15:45:00,75.34,75.36,75.33,75.35,38183.0,68.3926,68.4108,68.3835,68.4017,38183.0
2018-01-18 15:50:00,75.35,75.37,75.29,75.3,46058.0,68.4017,68.4198,68.3472,68.3563,46058.0
2018-01-18 15:55:00,75.31,75.34,75.24,75.27,151394.0,68.3654,68.3926,68.3018,68.3291,151394.0
2018-01-19 09:30:00,75.46,75.61,75.28,75.61,250510.0,68.5015,68.6377,68.3381,68.6377,250510.0
2018-01-19 09:35:00,75.59,75.71,75.55,75.63,33473.0,68.6195,68.7285,68.5832,68.6559,33473.0
2018-01-19 09:40:00,75.66,75.75,75.58,75.68,14441.0,68.6831,68.7648,68.6105,68.7012,14441.0
2018-01-19 09:45:00,75.73,75.79,75.68,75.7,11790.0,68.7466,68.8011,68.7012,68.7194,11790.0
2018-01-19 09:50:00,75.71,75.72,75.6,75.62,15762.0,68.7285,68.7376,68.6286,68.6468,15762.0
2018-01-19 09:55:00,75.6,75.63,75.55,75.62,13000.0,68.6286,68.6559,68.5832,68.6468,13000.0
2018-01-19 10:00:00,75.61,75.65,75.45,75.45,17080.0,68.6377,68.674,68.4925,68.4925,17080.0
2018-01-19 10:05:00,75.45,75.52,75.4,75.45,16703.0,68.4925,68.556,68.4471,68.4925,16703.0
2018-01-19 10:10:00,75.45,75.46,75.34,75.36,18340.0,68.4925,68.5015,68.3926,68.4108,18340.0
2018-01-19 10:15:00,75.35,75.36,75.3,75.34,20616.0,68.4017,68.4108,68.3563,68.3926,20616.0
2018-01-19 10:20:00,75.33,75.55,75.31,75.54,74617.0,68.3835,68.5832,68.3654,68.5742,74617.0
2018-01-19 10:25:00,75.55,75.69,75.54,75.65,42860.0,68.5832,68.7103,68.5742,68.674,42860.0
2018-01-19 10:30:00,75.64,75.65,75.45,75.5,40079.0,68.6649,68.674,68.4925,68.5378,40079.0
2018-01-19 10:35:00,75.5,75.51,75.37,75.37,17438.0,68.5378,68.5469,68.4198,68.4198,17438.0
2018-01-19 10:40:00,75.37,75.37,75.26,75.31,12815.0,68.4198,68.4198,68.32,68.3654,12815.0
2018-01-19 10:45:00,75.31,75.51,75.3,75.39,56319.0,68.3654,68.5469,68.3563,68.438,56319.0
2018-01-19 10:50:00,75.39,75.5,75.39,75.43,33753.0,68.438,68.5378,68.438,68.4743,33753.0
2018-01-19 10:55:00,75.43,75.52,75.43,75.48,23698.0,68.4743,68.556,68.4743,68.5197,23698.0
2018-01-19 11:00:00,75.51,75.53,75.41,75.46,32110.0,68.5469,68.5651,68.4561,68.5015,32110.0
2018-01-19 11:05:00,75.46,75.53,75.43,75.53,36944.0,68.5015,68.5651,68.4743,68.5651,36944.0
2018-01-19 11:10:00,75.53,75.55,75.51,75.53,12035.0,68.5651,68.5832,68.5469,68.5651,12035.0
2018-01-19 11:15:00,75.53,75.54,75.43,75.46,8763.0,68.5651,68.5742,68.4743,68.5015,8763.0
2018-01-19 11:20:00,75.47,75.51,75.45,75.48,26431.0,68.5106,68.5469,68.4925,68.5197,26431.0
2018-01-19 11:25:00,75.48,75.52,75.42,75.5,25216.0,68.5197,68.556,68.4652,68.5378,25216.0
2018-01-19 11:30:00,75.51,75.54,75.46,75.52,9808.0,68.5469,68.5742,68.5015,68.556,9808.0
2018-01-19 11:35:00,75.52,75.53,75.48,75.49,8713.0,68.556,68.5651,68.5197,68.5288,8713.0
2018-01-19 11:40:00,75.49,75.51,75.46,75.47,17338.0,68.5288,68.5469,68.5015,68.5106,17338.0
2018-01-19 11:45:00,75.47,75.49,75.36,75.39,35887.0,68.5106,68.5288,68.4108,68.438,35887.0
2018-01-19 11:50:00,75.38,75.47,75.37,75.46,10709.0,68.4289,68.5106,68.4198,68.5015,10709.0
2018-01-19 11:55:00,75.44,75.44,75.32,75.37,9223.0,68.4834,68.4834,68.3744,68.4198,9223.0
2018-01-19 12:00:00,75.36,75.37,75.32,75.34,8764.0,68.4108,68.4198,68.3744,68.3926,8764.0
2018-01-19 12:05:00,75.33,75.36,75.3,75.3,10313.0,68.3835,68.4108,68.3563,68.3563,10313.0
2018-01-19 12:10:00,75.29,75.3,75.24,75.27,8742.0,68.3472,68.3563,68.3018,68.3291,8742.0
2018-01-19 12:15:00,75.27,75.33,75.26,75.33,12660.0,68.3291,68.3835,68.32,68.3835,12660.0
2018-01-19 12:20:00,75.33,75.45,75.31,75.37,377187.0,68.3835,68.4925,68.3654,68.4198,377187.0
2018-01-19 12:25:00,75.36,75.39,75.28,75.29,17202.0,68.4108,68.438,68.3381,68.3472,17202.0
2018-01-19 12:30:00,75.3,75.3,75.17,75.17,8775.0,68.3563,68.3563,68.2383,68.2383,8775.0
2018-01-19 12:35:00,75.17,75.18,75.13,75.15,8907.0,68.2383,68.2474,68.202,68.2201,8907.0
2018-01-19 12:40:00,75.17,75.2,75.14,75.17,8418.0,68.2383,68.2655,68.211,68.2383,8418.0
2018-01-19 12:45:00,75.17,75.23,75.14,75.23,9440.0,68.2383,68.2927,68.211,68.2927,9440.0
2018-01-19 12:50:00,75.23,75.23,75.13,75.15,16138.0,68.2927,68.2927,68.202,68.2201,16138.0
2018-01-19 12:55:00,75.14,75.15,75.11,75.15,3703.0,68.211,68.2201,68.1838,68.2201,3703.0
2018-01-19 13:00:00,75.16,75.29,75.15,75.24,7488.0,68.2292,68.3472,68.2201,68.3018,7488.0
2018-01-19 13:05:00,75.26,75.28,75.23,75.24,5837.0,68.32,68.3381,68.2927,68.3018,5837.0
2018-01-19 13:10:00,75.24,75.27,75.23,75.27,8517.0,68.3018,68.3291,68.2927,68.3291,8517.0
2018-01-19 13:15:00,75.26,75.29,75.24,75.28,6441.0,68.32,68.3472,68.3018,68.3381,6441.0
2018-01-19 13:20:00,75.28,75.33,75.28,75.32,6774.0,68.3381,68.3835,68.3381,68.3744,6774.0
2018-01-19 13:25:00,75.33,75.36,75.3,75.35,8615.0,68.3835,68.4108,68.3563,68.4017,8615.0
2018-01-19 13:30:00,75.36,75.46,75.29,75.43,22246.0,68.4108,68.5015,68.3472,68.4743,22246.0
2018-01-19 13:35:00,75.43,75.45,75.39,75.42,10270.0,68.4743,68.4925,68.438,68.4652,10270.0
2018-01-19 13:40:00,75.42,75.47,75.4,75.43,16901.0,68.4652,68.5106,68.4471,68.4743,16901.0
2018-01-19 13:45:00,75.43,75.43,75.36,75.4,13808.0,68.4743,68.4743,68.4108,68.4471,13808.0
2018-01-19 13:50:00,75.41,75.44,75.4,75.43,15460.0,68.4561,68.4834,68.4471,68.4743,15460.0
2018-01-19 13:55:00,75.43,75.48,75.4,75.46,53815.0,68.4743,68.5197,68.4471,68.5015,53815.0
2018-01-19 14:00:00,75.45,75.48,75.41,75.48,14693.0,68.4925,68.5197,68.4561,68.5197,14693.0
2018-01-19 14:05:00,75.45,75.48,75.42,75.47,9959.0,68.4925,68.5197,68.4652,68.5106,9959.0
2018-01-19 14:10:00,75.47,75.48,75.43,75.48,11093.0,68.5106,68.5197,68.4743,68.5197,11093.0
2018-01-19 14:15:00,75.48,75.53,75.48,75.53,4987.0,68.5197,68.5651,68.5197,68.5651,4987.0
2018-01-19 14:20:00,75.54,75.57,75.51,75.52,11588.0,68.5742,68.6014,68.5469,68.556,11588.0
2018-01-19 14:25:00,75.52,75.54,75.48,75.51,8246.0,68.556,68.5742,68.5197,68.5469,8246.0
2018-01-19 14:30:00,75.52,75.61,75.51,75.51,14289.0,68.556,68.6377,68.5469,68.5469,14289.0
2018-01-19 14:35:00,75.52,75.55,75.49,75.52,3900.0,68.556,68.5832,68.5288,68.556,3900.0
2018-01-19 14:40:00,75.51,75.52,75.48,75.5,6940.0,68.5469,68.556,68.5197,68.5378,6940.0
2018-01-19 14:45:00,75.5,75.51,75.47,75.51,6021.0,68.5378,68.5469,68.5106,68.5469,6021.0
2018-01-19 14:50:00,75.5,75.55,75.49,75.51,7772.0,68.5378,68.5832,68.5288,68.5469,7772.0
2018-01-19 14:55:00,75.52,75.53,75.5,75.51,7294.0,68.556,68.5651,68.5378,68.5469,7294.0
2018-01-19 15:00:00,75.51,75.52,75.47,75.51,15020.0,68.5469,68.556,68.5106,68.5469,15020.0
2018-01-19 15:05:00,75.5,75.51,75.45,75.45,11406.0,68.5378,68.5469,68.4925,68.4925,11406.0
2018-01-19 15:10:00,75.45,75.46,75.43,75.45,8313.0,68.4925,68.5015,68.4743,68.4925,8313.0
2018-01-19 15:15:00,75.45,75.5,75.44,75.5,14306.0,68.4925,68.5378,68.4834,68.5378,14306.0
2018-01-19 15:20:00,75.49,75.51,75.48,75.5,14156.0,68.5288,68.5469,68.5197,68.5378,14156.0
2018-01-19 15:25:00,75.49,75.54,75.48,75.54,14857.0,68.5288,68.5742,68.5197,68.5742,14857.0
2018-01-19 15:30:00,75.54,75.59,75.52,75.57,17823.0,68.5742,68.6195,68.556,68.6014,17823.0
2018-01-19 15:35:00,75.57,75.58,75.54,75.58,18700.0,68.6014,68.6105,68.5742,68.6105,18700.0
2018-01-19 15:40:00,75.58,75.6,75.5,75.53,176957.0,68.6105,68.6286,68.5378,68.5651,176957.0
2018-01-19 15:45:00,75.54,75.56,75.47,75.5,51499.0,68.5742,68.5923,68.5106,68.5378,51499.0
2018-01-19 15:50:00,75.5,75.57,75.49,75.56,47171.0,68.5378,68.6014,68.5288,68.5923,47171.0
2018-01-19 15:55:00,75.55,75.61,75.52,75.6,193639.0,68.5832,68.6377,68.556,68.6286,193639.0
2018-01-22 09:30:00,75.46,75.74,75.45,75.63,20801.0,68.5015,68.7557,68.4925,68.6559,20801.0
2018-01-22 09:35:00,75.66,75.71,75.55,75.55,6621.0,68.6831,68.7285,68.5832,68.5832,6621.0
2018-01-22 09:40:00,75.58,75.58,75.34,75.34,8238.0,68.6105,68.6105,68.3926,68.3926,8238.0
2018-01-22 09:45:00,75.34,75.49,75.34,75.49,19211.0,68.3926,68.5288,68.3926,68.5288,19211.0
2018-01-22 09:50:00,75.5,75.52,75.42,75.46,15201.0,68.5378,68.556,68.4652,68.5015,15201.0
2018-01-22 09:55:00,75.48,75.53,75.47,75.52,5300.0,68.5197,68.5651,68.5106,68.556,5300.0
2018-01-22 10:00:00,75.52,75.65,75.51,75.64,22565.0,68.556,68.674,68.5469,68.6649,22565.0
2018-01-22 10:05:00,75.63,75.75,75.58,75.73,42483.0,68.6559,68.7648,68.6105,68.7466,42483.0
2018-01-22 10:10:00,75.75,75.84,75.73,75.81,21801.0,68.7648,68.8465,68.7466,68.8193,21801.0
2018-01-22 10:15:00,75.8,75.86,75.76,75.83,9644.0,68.8102,68.8646,68.7739,68.8374,9644.0
2018-01-22 10:20:00,75.84,75.87,75.7,75.76,8646.0,68.8465,68.8737,68.7194,68.7739,8646.0
2018-01-22 10:25:00,75.76,75.79,75.72,75.77,8706.0,68.7739,68.8011,68.7376,68.7829,8706.0
2018-01-22 10:30:00,75.76,75.77,75.7,75.73,9955.0,68.7739,68.7829,68.7194,68.7466,9955.0
2018-01-22 10:35:00,75.73,75.74,75.63,75.67,10766.0,68.7466,68.7557,68.6559,68.6922,10766.0
2018-01-22 10:40:00,75.66,75.67,75.57,75.62,13344.0,68.6831,68.6922,68.6014,68.6468,13344.0
2018-01-22 10:45:00,75.63,75.7,75.63,75.66,68210.0,68.6559,68.7194,68.6559,68.6831,68210.0
2018-01-22 10:50:00,75.67,75.74,75.64,75.66,31764.0,68.6922,68.7557,68.6649,68.6831,31764.0
2018-01-22 10:55:00,75.66,75.75,75.64,75.65,15050.0,68.6831,68.7648,68.6649,68.674,15050.0
2018-01-22 11:00:00,75.64,75.72,75.63,75.68,12737.0,68.6649,68.7376,68.6559,68.7012,12737.0
2018-01-22 11:05:00,75.68,75.7,75.66,75.7,6040.0,68.7012,68.7194,68.6831,68.7194,6040.0
2018-01-22 11:10:00,75.7,75.72,75.65,75.7,11673.0,68.7194,68.7376,68.674,68.7194,11673.0
2018-01-22 11:15:00,75.7,75.77,75.7,75.77,15358.0,68.7194,68.7829,68.7194,68.7829,15358.0
2018-01-22 11:20:00,75.77,75.8,75.73,75.76,7895.0,68.7829,68.8102,68.7466,68.7739,7895.0
2018-01-22 11:25:00,75.76,75.78,75.67,75.68,9626.0,68.7739,68.792,68.6922,68.7012,9626.0
2018-01-22 11:30:00,75.65,75.66,75.5,75.63,39124.0,68.674,68.6831,68.5378,68.6559,39124.0
2018-01-22 11:35:00,75.63,75.72,75.62,75.72,21792.0,68.6559,68.7376,68.6468,68.7376,21792.0
2018-01-22 11:40:00,75.73,75.73,75.66,75.67,10446.0,68.7466,68.7466,68.6831,68.6922,10446.0
2018-01-22 11:45:00,75.68,75.71,75.63,75.67,13944.0,68.7012,68.7285,68.6559,68.6922,13944.0
2018-01-22 11:50:00,75.68,75.72,75.66,75.69,5887.0,68.7012,68.7376,68.6831,68.7103,5887.0
2018-01-22 11:55:00,75.69,75.73,75.68,75.69,6750.0,68.7103,68.7466,68.7012,68.7103,6750.0
2018-01-22 12:00:00,75.7,75.8,75.7,75.77,14132.0,68.7194,68.8102,68.7194,68.7829,14132.0
2018-01-22 12:05:00,75.78,75.8,75.72,75.72,4100.0,68.792,68.8102,68.7376,68.7376,4100.0
2018-01-22 12:10:00,75.72,75.72,75.69,75.7,3943.0,68.7376,68.7376,68.7103,68.7194,3943.0
2018-01-22 12:15:00,75.7,75.74,75.7,75.73,10861.0,68.7194,68.7557,68.7194,68.7466,10861.0
2018-01-22 12:20:00,75.73,75.76,75.69,75.7,4875.0,68.7466,68.7739,68.7103,68.7194,4875.0
2018-01-22 12:25:00,75.7,75.75,75.68,75.75,6386.0,68.7194,68.7648,68.7012,68.7648,6386.0
2018-01-22 12:30:00,75.74,75.74,75.72,75.73,4639.0,68.7557,68.7557,68.7376,68.7466,4639.0
2018-01-22 12:35:00,75.73,75.77,75.72,75.73,4628.0,68.7466,68.7829,68.7376,68.7466,4628.0
2018-01-22 12:40:00,75.73,75.8,75.72,75.8,17497.0,68.7466,68.8102,68.7376,68.8102,17497.0
2018-01-22 12:45:00,75.81,75.82,75.78,75.81,4373.0,68.8193,68.8283,68.792,68.8193,4373.0
2018-01-22 12:50:00,75.82,75.87,75.81,75.84,6737.0,68.8283,68.8737,68.8193,68.8465,6737.0
2018-01-22 12:55:00,75.85,75.85,75.79,75.79,3567.0,68.8556,68.8556,68.8011,68.8011,3567.0
2018-01-22 13:00:00,75.8,75.8,75.73,75.73,7040.0,68.8102,68.8102,68.7466,68.7466,7040.0
2018-01-22 13:05:00,75.74,75.77,75.72,75.74,2400.0,68.7557,68.7829,68.7376,68.7557,2400.0
2018-01-22 13:10:00,75.74,75.77,75.73,75.77,2881.0,68.7557,68.7829,68.7466,68.7829,2881.0
2018-01-22 13:15:00,75.76,75.79,75.75,75.76,3496.0,68.7739,68.8011,68.7648,68.7739,3496.0
2018-01-22 13:20:00,75.76,75.76,75.71,75.73,2343.0,68.7739,68.7739,68.7285,68.7466,2343.0
2018-01-22 13:25:00,75.73,75.77,75.73,75.76,4247.0,68.7466,68.7829,68.7466,68.7739,4247.0
2018-01-22 13:30:00,75.77,75.77,75.72,75.72,5123.0,68.7829,68.7829,68.7376,68.7376,5123.0
2018-01-22 13:35:00,75.71,75.73,75.69,75.7,6298.0,68.7285,68.7466,68.7103,68.7194,6298.0
2018-01-22 13:40:00,75.7,75.75,75.7,75.73,7364.0,68.7194,68.7648,68.7194,68.7466,7364.0
2018-01-22 13:45:00,75.73,75.73,75.67,75.67,6375.0,68.7466,68.7466,68.6922,68.6922,6375.0
2018-01-22 13:50:00,75.68,75.69,75.66,75.66,5605.0,68.7012,68.7103,68.6831,68.6831,5605.0
2018-01-22 13:55:00,75.66,75.68,75.64,75.65,8473.0,68.6831,68.7012,68.6649,68.674,8473.0
2018-01-22 14:00:00,75.66,75.68,75.64,75.66,8350.0,68.6831,68.7012,68.6649,68.6831,8350.0
2018-01-22 14:05:00,75.65,75.67,75.63,75.64,8053.0,68.674,68.6922,68.6559,68.6649,8053.0
2018-01-22 14:10:00,75.64,75.65,75.62,75.65,5960.0,68.6649,68.674,68.6468,68.674,5960.0
2018-01-22 14:15:00,75.64,75.68,75.6,75.66,42678.0,68.6649,68.7012,68.6286,68.6831,42678.0
2018-01-22 14:20:00,75.65,75.66,75.57,75.59,28788.0,68.674,68.6831,68.6014,68.6195,28788.0
2018-01-22 14:25:00,75.6,75.63,75.59,75.61,19605.0,68.6286,68.6559,68.6195,68.6377,19605.0
2018-01-22 14:30:00,75.61,75.61,75.57,75.59,11672.0,68.6377,68.6377,68.6014,68.6195,11672.0
2018-01-22 14:35:00,75.58,75.62,75.58,75.61,5232.0,68.6105,68.6468,68.6105,68.6377,5232.0
2018-01-22 14:40:00,75.61,75.62,75.6,75.61,5241.0,68.6377,68.6468,68.6286,68.6377,5241.0
2018-01-22 14:45:00,75.61,75.67,75.59,75.67,11172.0,68.6377,68.6922,68.6195,68.6922,11172.0
2018-01-22 14:50:00,75.67,75.67,75.64,75.65,4997.0,68.6922,68.6922,68.6649,68.674,4997.0
2018-01-22 14:55:00,75.64,75.65,75.63,75.63,5019.0,68.6649,68.674,68.6559,68.6559,5019.0
2018-01-22 15:00:00,75.62,75.67,75.62,75.66,9651.0,68.6468,68.6922,68.6468,68.6831,9651.0
2018-01-22 15:05:00,75.65,75.67,75.64,75.67,12014.0,68.674,68.6922,68.6649,68.6922,12014.0
2018-01-22 15:10:00,75.67,75.69,75.66,75.69,7223.0,68.6922,68.7103,68.6831,68.7103,7223.0
2018-01-22 15:15:00,75.7,75.72,75.68,75.7,10538.0,68.7194,68.7376,68.7012,68.7194,10538.0
2018-01-22 15:20:00,75.7,75.77,75.69,75.73,19239.0,68.7194,68.7829,68.7103,68.7466,19239.0
2018-01-22 15:25:00,75.73,75.74,75.7,75.71,14035.0,68.7466,68.7557,68.7194,68.7285,14035.0
2018-01-22 15:30:00,75.71,75.71,75.63,75.66,29452.0,68.7285,68.7285,68.6559,68.6831,29452.0
2018-01-22 15:35:00,75.65,75.69,75.63,75.68,32869.0,68.674,68.7103,68.6559,68.7012,32869.0
2018-01-22 15:40:00,75.69,75.72,75.65,75.69,53591.0,68.7103,68.7376,68.674,68.7103,53591.0
2018-01-22 15:45:00,75.69,75.8,75.67,75.79,46111.0,68.7103,68.8102,68.6922,68.8011,46111.0
2018-01-22 15:50:00,75.8,75.83,75.76,75.76,31550.0,68.8102,68.8374,68.7739,68.7739,31550.0
2018-01-22 15:55:00,75.77,75.87,75.75,75.85,66271.0,68.7829,68.8737,68.7648,68.8556,66271.0
2018-01-23 09:30:00,75.79,75.97,75.61,75.88,40119.0,68.8011,68.9645,68.6377,68.8828,40119.0
2018-01-23 09:35:00,75.86,75.93,75.83,75.9,18447.0,68.8646,68.9282,68.8374,68.901,18447.0
2018-01-23 09:40:00,75.88,75.94,75.76,75.78,14126.0,68.8828,68.9373,68.7739,68.792,14126.0
2018-01-23 09:45:00,75.76,75.78,75.65,75.66,22090.0,68.7739,68.792,68.674,68.6831,22090.0
2018-01-23 09:50:00,75.67,75.69,75.53,75.59,18402.0,68.6922,68.7103,68.5651,68.6195,18402.0
2018-01-23 09:55:00,75.55,75.57,75.3,75.41,15101.0,68.5832,68.6014,68.3563,68.4561,15101.0
2018-01-23 10:00:00,75.38,75.52,75.37,75.42,7902.0,68.4289,68.556,68.4198,68.4652,7902.0
2018-01-23 10:05:00,75.42,75.45,75.35,75.42,3647.0,68.4652,68.4925,68.4017,68.4652,3647.0
2018-01-23 10:10:00,75.47,75.56,75.46,75.49,3711.0,68.5106,68.5923,68.5015,68.5288,3711.0
2018-01-23 10:15:00,75.49,75.52,75.43,75.44,8818.0,68.5288,68.556,68.4743,68.4834,8818.0
2018-01-23 10:20:00,75.45,75.46,75.31,75.34,13722.0,68.4925,68.5015,68.3654,68.3926,13722.0
2018-01-23 10:25:00,75.34,75.34,75.22,75.29,26386.0,68.3926,68.3926,68.2837,68.3472,26386.0
2018-01-23 10:30:00,75.34,75.49,75.31,75.47,7477.0,68.3926,68.5288,68.3654,68.5106,7477.0
2018-01-23 10:35:00,75.46,75.57,75.46,75.53,7156.0,68.5015,68.6014,68.5015,68.5651,7156.0
2018-01-23 10:40:00,75.51,75.55,75.41,75.44,11894.0,68.5469,68.5832,68.4561,68.4834,11894.0
2018-01-23 10:45:00,75.41,75.43,75.38,75.4,6989.0,68.4561,68.4743,68.4289,68.4471,6989.0
2018-01-23 10:50:00,75.4,75.46,75.39,75.4,6642.0,68.4471,68.5015,68.438,68.4471,6642.0
2018-01-23 10:55:00,75.42,75.56,75.4,75.51,10411.0,68.4652,68.5923,68.4471,68.5469,10411.0
2018-01-23 11:00:00,75.51,75.57,75.45,75.52,15154.0,68.5469,68.6014,68.4925,68.556,15154.0
2018-01-23 11:05:00,75.52,75.55,75.51,75.55,12015.0,68.556,68.5832,68.5469,68.5832,12015.0
2018-01-23 11:10:00,75.55,75.63,75.55,75.56,37836.0,68.5832,68.6559,68.5832,68.5923,37836.0
2018-01-23 11:15:00,75.56,75.61,75.53,75.6,16461.0,68.5923,68.6377,68.5651,68.6286,16461.0
2018-01-23 11:20:00,75.6,75.63,75.6,75.61,7155.0,68.6286,68.6559,68.6286,68.6377,7155.0
2018-01-23 11:25:00,75.61,75.66,75.58,75.59,65979.0,68.6377,68.6831,68.6105,68.6195,65979.0
2018-01-23 11:30:00,75.58,75.64,75.57,75.63,20743.0,68.6105,68.6649,68.6014,68.6559,20743.0
2018-01-23 11:35:00,75.63,75.63,75.54,75.58,6965.0,68.6559,68.6559,68.5742,68.6105,6965.0
2018-01-23 11:40:00,75.58,75.58,75.5,75.55,7652.0,68.6105,68.6105,68.5378,68.5832,7652.0
2018-01-23 11:45:00,75.56,75.57,75.54,75.55,3515.0,68.5923,68.6014,68.5742,68.5832,3515.0
2018-01-23 11:50:00,75.54,75.59,75.5,75.59,6779.0,68.5742,68.6195,68.5378,68.6195,6779.0
2018-01-23 11:55:00,75.58,75.58,75.54,75.54,7571.0,68.6105,68.6105,68.5742,68.5742,7571.0
2018-01-23 12:00:00,75.54,75.58,75.53,75.56,3531.0,68.5742,68.6105,68.5651,68.5923,3531.0
2018-01-23 12:05:00,75.55,75.55,75.52,75.53,5351.0,68.5832,68.5832,68.556,68.5651,5351.0
2018-01-23 12:10:00,75.53,75.6,75.5,75.58,35818.0,68.5651,68.6286,68.5378,68.6105,35818.0
2018-01-23 12:15:00,75.58,75.59,75.53,75.53,4632.0,68.6105,68.6195,68.5651,68.5651,4632.0
2018-01-23 12:20:00,75.54,75.58,75.53,75.54,7887.0,68.5742,68.6105,68.5651,68.5742,7887.0
2018-01-23 12:25:00,75.53,75.58,75.52,75.53,9008.0,68.5651,68.6105,68.556,68.5651,9008.0
2018-01-23 12:30:00,75.52,75.53,75.48,75.5,11226.0,68.556,68.5651,68.5197,68.5378,11226.0
2018-01-23 12:35:00,75.5,75.52,75.49,75.49,7484.0,68.5378,68.556,68.5288,68.5288,7484.0
2018-01-23 12:40:00,75.48,75.5,75.43,75.48,10296.0,68.5197,68.5378,68.4743,68.5197,10296.0
2018-01-23 12:45:00,75.48,75.54,75.47,75.48,21306.0,68.5197,68.5742,68.5106,68.5197,21306.0
2018-01-23 12:50:00,75.47,75.5,75.41,75.5,5812.0,68.5106,68.5378,68.4561,68.5378,5812.0
2018-01-23 12:55:00,75.5,75.58,75.48,75.58,5557.0,68.5378,68.6105,68.5197,68.6105,5557.0
2018-01-23 13:00:00,75.59,75.63,75.55,75.61,8123.0,68.6195,68.6559,68.5832,68.6377,8123.0
2018-01-23 13:05:00,75.6,75.61,75.57,75.61,9148.0,68.6286,68.6377,68.6014,68.6377,9148.0
2018-01-23 13:10:00,75.58,75.63,75.58,75.62,5711.0,68.6105,68.6559,68.6105,68.6468,5711.0
2018-01-23 13:15:00,75.62,75.65,75.61,75.62,6047.0,68.6468,68.674,68.6377,68.6468,6047.0
2018-01-23 13:20:00,75.61,75.63,75.59,75.62,5700.0,68.6377,68.6559,68.6195,68.6468,5700.0
2018-01-23 13:25:00,75.64,75.65,75.61,75.64,7722.0,68.6649,68.674,68.6377,68.6649,7722.0
2018-01-23 13:30:00,75.64,75.65,75.63,75.64,8395.0,68.6649,68.674,68.6559,68.6649,8395.0
2018-01-23 13:35:00,75.65,75.65,75.59,75.64,8920.0,68.674,68.674,68.6195,68.6649,8920.0
2018-01-23 13:40:00,75.63,75.65,75.61,75.62,9974.0,68.6559,68.674,68.6377,68.6468,9974.0
2018-01-23 13:45:00,75.62,75.64,75.6,75.63,5078.0,68.6468,68.6649,68.6286,68.6559,5078.0
2018-01-23 13:50:00,75.64,75.66,75.63,75.64,19608.0,68.6649,68.6831,68.6559,68.6649,19608.0
2018-01-23 13:55:00,75.65,75.65,75.62,75.64,10224.0,68.674,68.674,68.6468,68.6649,10224.0
2018-01-23 14:00:00,75.64,75.66,75.6,75.6,10735.0,68.6649,68.6831,68.6286,68.6286,10735.0
2018-01-23 14:05:00,75.59,75.62,75.58,75.61,8776.0,68.6195,68.6468,68.6105,68.6377,8776.0
2018-01-23 14:10:00,75.62,75.65,75.59,75.59,7549.0,68.6468,68.674,68.6195,68.6195,7549.0
2018-01-23 14:15:00,75.59,75.6,75.55,75.57,13551.0,68.6195,68.6286,68.5832,68.6014,13551.0
2018-01-23 14:20:00,75.56,75.61,75.55,75.59,10541.0,68.5923,68.6377,68.5832,68.6195,10541.0
2018-01-23 14:25:00,75.59,75.62,75.57,75.61,8814.0,68.6195,68.6468,68.6014,68.6377,8814.0
2018-01-23 14:30:00,75.6,75.62,75.57,75.58,10888.0,68.6286,68.6468,68.6014,68.6105,10888.0
2018-01-23 14:35:00,75.58,75.61,75.57,75.59,13213.0,68.6105,68.6377,68.6014,68.6195,13213.0
2018-01-23 14:40:00,75.6,75.6,75.55,75.56,19970.0,68.6286,68.6286,68.5832,68.5923,19970.0
2018-01-23 14:45:00,75.57,75.57,75.47,75.5,16640.0,68.6014,68.6014,68.5106,68.5378,16640.0
2018-01-23 14:50:00,75.51,75.53,75.48,75.5,16301.0,68.5469,68.5651,68.5197,68.5378,16301.0
2018-01-23 14:55:00,75.49,75.51,75.48,75.49,11545.0,68.5288,68.5469,68.5197,68.5288,11545.0
2018-01-23 15:00:00,75.49,75.52,75.47,75.52,12671.0,68.5288,68.556,68.5106,68.556,12671.0
2018-01-23 15:05:00,75.53,75.53,75.49,75.51,13698.0,68.5651,68.5651,68.5288,68.5469,13698.0
2018-01-23 15:10:00,75.51,75.52,75.47,75.47,10750.0,68.5469,68.556,68.5106,68.5106,10750.0
2018-01-23 15:15:00,75.48,75.56,75.48,75.56,16462.0,68.5197,68.5923,68.5197,68.5923,16462.0
2018-01-23 15:20:00,75.55,75.59,75.54,75.59,14033.0,68.5832,68.6195,68.5742,68.6195,14033.0
2018-01-23 15:25:00,75.58,75.59,75.55,75.58,18543.0,68.6105,68.6195,68.5832,68.6105,18543.0
2018-01-23 15:30:00,75.59,75.64,75.59,75.64,17002.0,68.6195,68.6649,68.6195,68.6649,17002.0
2018-01-23 15:35:00,75.63,75.63,75.57,75.58,20746.0,68.6559,68.6559,68.6014,68.6105,20746.0
2018-01-23 15:40:00,75.58,75.66,75.57,75.66,30446.0,68.6105,68.6831,68.6014,68.6831,30446.0
2018-01-23 15:45:00,75.66,75.8,75.66,75.8,41891.0,68.6831,68.8102,68.6831,68.8102,41891.0
2018-01-23 15:50:00,75.81,75.82,75.76,75.79,63457.0,68.8193,68.8283,68.7739,68.8011,63457.0
2018-01-23 15:55:00,75.8,75.85,75.74,75.79,124320.0,68.8102,68.8556,68.7557,68.8011,124320.0
2018-01-24 09:30:00,76.0,76.14,75.81,76.05,31994.0,68.9917,69.1188,68.8193,69.0371,31994.0
2018-01-24 09:35:00,76.04,76.05,75.9,75.94,31005.0,69.028,69.0371,68.901,68.9373,31005.0
2018-01-24 09:40:00,75.89,75.94,75.65,75.71,38819.0,68.8919,68.9373,68.674,68.7285,38819.0
2018-01-24 09:45:00,75.69,75.93,75.65,75.89,36120.0,68.7103,68.9282,68.674,68.8919,36120.0
2018-01-24 09:50:00,75.92,75.97,75.49,75.78,101791.0,68.9191,68.9645,68.5288,68.792,101791.0
2018-01-24 09:55:00,75.73,75.74,75.41,75.45,88722.0,68.7466,68.7557,68.4561,68.4925,88722.0
2018-01-24 10:00:00,75.49,75.99,75.47,75.87,85013.0,68.5288,68.9827,68.5106,68.8737,85013.0
2018-01-24 10:05:00,75.87,76.0,75.82,76.0,9005.0,68.8737,68.9917,68.8283,68.9917,9005.0
2018-01-24 10:10:00,75.97,75.97,75.76,75.77,10180.0,68.9645,68.9645,68.7739,68.7829,10180.0
2018-01-24 10:15:00,75.75,75.78,75.57,75.59,20930.0,68.7648,68.792,68.6014,68.6195,20930.0
2018-01-24 10:20:00,75.61,75.64,75.56,75.58,7448.0,68.6377,68.6649,68.5923,68.6105,7448.0
2018-01-24 10:25:00,75.58,75.61,75.5,75.51,19465.0,68.6105,68.6377,68.5378,68.5469,19465.0
2018-01-24 10:30:00,75.51,75.67,75.5,75.66,14088.0,68.5469,68.6922,68.5378,68.6831,14088.0
2018-01-24 10:35:00,75.69,75.73,75.6,75.71,9583.0,68.7103,68.7466,68.6286,68.7285,9583.0
2018-01-24 10:40:00,75.7,75.8,75.66,75.77,12627.0,68.7194,68.8102,68.6831,68.7829,12627.0
2018-01-24 10:45:00,75.79,75.91,75.79,75.86,9494.0,68.8011,68.91,68.8011,68.8646,9494.0
2018-01-24 10:50:00,75.86,75.92,75.85,75.85,5726.0,68.8646,68.9191,68.8556,68.8556,5726.0
2018-01-24 10:55:00,75.85,75.85,75.76,75.85,9611.0,68.8556,68.8556,68.7739,68.8556,9611.0
2018-01-24 11:00:00,75.85,75.93,75.85,75.89,9056.0,68.8556,68.9282,68.8556,68.8919,9056.0
2018-01-24 11:05:00,75.89,75.91,75.79,75.79,10511.0,68.8919,68.91,68.8011,68.8011,10511.0
2018-01-24 11:10:00,75.8,75.81,75.59,75.65,16490.0,68.8102,68.8193,68.6195,68.674,16490.0
2018-01-24 11:15:00,75.62,75.77,75.61,75.74,9341.0,68.6468,68.7829,68.6377,68.7557,9341.0
2018-01-24 11:20:00,75.73,75.8,75.71,75.76,5654.0,68.7466,68.8102,68.7285,68.7739,5654.0
2018-01-24 11:25:00,75.77,75.79,75.74,75.74,4781.0,68.7829,68.8011,68.7557,68.7557,4781.0
2018-01-24 11:30:00,75.73,75.77,75.66,75.71,11684.0,68.7466,68.7829,68.6831,68.7285,11684.0
2018-01-24 11:35:00,75.73,75.78,75.62,75.62,13281.0,68.7466,68.792,68.6468,68.6468,13281.0
2018-01-24 11:40:00,75.66,75.71,75.63,75.71,6567.0,68.6831,68.7285,68.6559,68.7285,6567.0
2018-01-24 11:45:00,75.7,75.71,75.56,75.56,12639.0,68.7194,68.7285,68.5923,68.5923,12639.0
2018-01-24 11:50:00,75.56,75.65,75.55,75.65,16592.0,68.5923,68.674,68.5832,68.674,16592.0
2018-01-24 11:55:00,75.65,75.65,75.55,75.55,6389.0,68.674,68.674,68.5832,68.5832,6389.0
2018-01-24 12:00:00,75.53,75.55,75.5,75.55,5808.0,68.5651,68.5832,68.5378,68.5832,5808.0
2018-01-24 12:05:00,75.57,75.58,75.51,75.52,6585.0,68.6014,68.6105,68.5469,68.556,6585.0
2018-01-24 12:10:00,75.52,75.54,75.48,75.52,5630.0,68.556,68.5742,68.5197,68.556,5630.0
2018-01-24 12:15:00,75.56,75.57,75.45,75.52,6014.0,68.5923,68.6014,68.4925,68.556,6014.0
2018-01-24 12:20:00,75.51,75.51,75.31,75.32,5362.0,68.5469,68.5469,68.3654,68.3744,5362.0
2018-01-24 12:25:00,75.34,75.38,75.29,75.34,11940.0,68.3926,68.4289,68.3472,68.3926,11940.0
2018-01-24 12:30:00,75.31,75.34,75.23,75.26,6347.0,68.3654,68.3926,68.2927,68.32,6347.0
2018-01-24 12:35:00,75.23,75.3,75.17,75.17,11156.0,68.2927,68.3563,68.2383,68.2383,11156.0
2018-01-24 12:40:00,75.17,75.17,75.1,75.15,10420.0,68.2383,68.2383,68.1747,68.2201,10420.0
2018-01-24 12:45:00,75.11,75.19,75.06,75.19,10674.0,68.1838,68.2564,68.1384,68.2564,10674.0
2018-01-24 12:50:00,75.2,75.25,75.16,75.22,4917.0,68.2655,68.3109,68.2292,68.2837,4917.0
2018-01-24 12:55:00,75.21,75.27,75.2,75.2,6061.0,68.2746,68.3291,68.2655,68.2655,6061.0
2018-01-24 13:00:00,75.21,75.25,75.2,75.22,5498.0,68.2746,68.3109,68.2655,68.2837,5498.0
2018-01-24 13:05:00,75.23,75.24,75.05,75.05,6792.0,68.2927,68.3018,68.1293,68.1293,6792.0
2018-01-24 13:10:00,75.06,75.11,75.04,75.11,7248.0,68.1384,68.1838,68.1203,68.1838,7248.0
2018-01-24 13:15:00,75.1,75.1,75.04,75.09,24517.0,68.1747,68.1747,68.1203,68.1657,24517.0
2018-01-24 13:20:00,75.07,75.13,75.06,75.13,8020.0,68.1475,68.202,68.1384,68.202,8020.0
2018-01-24 13:25:00,75.13,75.28,75.13,75.23,4811.0,68.202,68.3381,68.202,68.2927,4811.0
2018-01-24 13:30:00,75.22,75.26,75.2,75.26,7493.0,68.2837,68.32,68.2655,68.32,7493.0
2018-01-24 13:35:00,75.27,75.37,75.26,75.37,6041.0,68.3291,68.4198,68.32,68.4198,6041.0
2018-01-24 13:40:00,75.36,75.37,75.31,75.34,4700.0,68.4108,68.4198,68.3654,68.3926,4700.0
2018-01-24 13:45:00,75.35,75.35,75.28,75.28,4349.0,68.4017,68.4017,68.3381,68.3381,4349.0
2018-01-24 13:50:00,75.29,75.37,75.25,75.37,8003.0,68.3472,68.4198,68.3109,68.4198,8003.0
2018-01-24 13:55:00,75.38,75.46,75.34,75.46,5970.0,68.4289,68.5015,68.3926,68.5015,5970.0
2018-01-24 14:00:00,75.46,75.48,75.36,75.39,7879.0,68.5015,68.5197,68.4108,68.438,7879.0
2018-01-24 14:05:00,75.39,75.42,75.35,75.38,5988.0,68.438,68.4652,68.4017,68.4289,5988.0
2018-01-24 14:10:00,75.4,75.41,75.34,75.35,6244.0,68.4471,68.4561,68.3926,68.4017,6244.0
2018-01-24 14:15:00,75.36,75.44,75.36,75.42,12667.0,68.4108,68.4834,68.4108,68.4652,12667.0
2018-01-24 14:20:00,75.45,75.53,75.37,75.37,14309.0,68.4925,68.5651,68.4198,68.4198,14309.0
2018-01-24 14:25:00,75.37,75.41,75.34,75.36,12532.0,68.4198,68.4561,68.3926,68.4108,12532.0
2018-01-24 14:30:00,75.36,75.37,75.29,75.35,12634.0,68.4108,68.4198,68.3472,68.4017,12634.0
2018-01-24 14:35:00,75.36,75.36,75.3,75.32,10942.0,68.4108,68.4108,68.3563,68.3744,10942.0
2018-01-24 14:40:00,75.34,75.43,75.34,75.38,13506.0,68.3926,68.4743,68.3926,68.4289,13506.0
2018-01-24 14:45:00,75.42,75.47,75.4,75.44,9405.0,68.4652,68.5106,68.4471,68.4834,9405.0
2018-01-24 14:50:00,75.44,75.44,75.39,75.39,6328.0,68.4834,68.4834,68.438,68.438,6328.0
2018-01-24 14:55:00,75.42,75.46,75.41,75.46,5423.0,68.4652,68.5015,68.4561,68.5015,5423.0
2018-01-24 15:00:00,75.43,75.43,75.36,75.36,11866.0,68.4743,68.4743,68.4108,68.4108,11866.0
2018-01-24 15:05:00,75.37,75.42,75.37,75.42,8610.0,68.4198,68.4652,68.4198,68.4652,8610.0
2018-01-24 15:10:00,75.42,75.49,75.4,75.44,9243.0,68.4652,68.5288,68.4471,68.4834,9243.0
2018-01-24 15:15:00,75.46,75.52,75.42,75.46,11674.0,68.5015,68.556,68.4652,68.5015,11674.0
2018-01-24 15:20:00,75.45,75.53,75.44,75.53,7866.0,68.4925,68.5651,68.4834,68.5651,7866.0
2018-01-24 15:25:00,75.51,75.53,75.44,75.49,11043.0,68.5469,68.5651,68.4834,68.5288,11043.0
2018-01-24 15:30:00,75.48,75.5,75.43,75.44,18500.0,68.5197,68.5378,68.4743,68.4834,18500.0
2018-01-24 15:35:00,75.45,75.51,75.45,75.51,20938.0,68.4925,68.5469,68.4925,68.5469,20938.0
2018-01-24 15:40:00,75.5,75.52,75.47,75.5,21139.0,68.5378,68.556,68.5106,68.5378,21139.0
2018-01-24 15:45:00,75.49,75.66,75.47,75.56,64308.0,68.5288,68.6831,68.5106,68.5923,64308.0
2018-01-24 15:50:00,75.56,75.62,75.52,75.52,36207.0,68.5923,68.6468,68.556,68.556,36207.0
2018-01-24 15:55:00,75.52,75.55,75.39,75.44,125979.0,68.556,68.5832,68.438,68.4834,125979.0
2018-01-25 09:30:00,76.12,76.12,75.52,75.54,53718.0,69.1007,69.1007,68.556,68.5742,53718.0
2018-01-25 09:35:00,75.59,75.68,75.34,75.38,15491.0,68.6195,68.7012,68.3926,68.4289,15491.0
2018-01-25 09:40:00,75.35,75.38,75.2,75.23,63760.0,68.4017,68.4289,68.2655,68.2927,63760.0
2018-01-25 09:45:00,75.25,75.36,75.24,75.31,62645.0,68.3109,68.4108,68.3018,68.3654,62645.0
2018-01-25 09:50:00,75.3,75.31,75.13,75.17,43891.0,68.3563,68.3654,68.202,68.2383,43891.0
2018-01-25 09:55:00,75.16,75.16,74.84,74.92,42128.0,68.2292,68.2292,67.9387,68.0113,42128.0
2018-01-25 10:00:00,74.94,75.14,74.89,75.1,38709.0,68.0295,68.211,67.9841,68.1747,38709.0
2018-01-25 10:05:00,75.08,75.11,74.95,75.09,28688.0,68.1566,68.1838,68.0386,68.1657,28688.0
2018-01-25 10:10:00,75.05,75.12,75.01,75.1,15878.0,68.1293,68.1929,68.093,68.1747,15878.0
2018-01-25 10:15:00,75.07,75.1,75.01,75.01,9936.0,68.1475,68.1747,68.093,68.093,9936.0
2018-01-25 10:20:00,75.01,75.11,74.99,75.03,20386.0,68.093,68.1838,68.0749,68.1112,20386.0
2018-01-25 10:25:00,75.02,75.02,74.93,75.0,24266.0,68.1021,68.1021,68.0204,68.0839,24266.0
2018-01-25 10:30:00,74.98,75.01,74.96,75.0,13594.0,68.0658,68.093,68.0476,68.0839,13594.0
2018-01-25 10:35:00,75.0,75.03,74.98,75.0,17243.0,68.0839,68.1112,68.0658,68.0839,17243.0
2018-01-25 10:40:00,75.0,75.0,74.95,74.99,35035.0,68.0839,68.0839,68.0386,68.0749,35035.0
2018-01-25 10:45:00,74.99,75.01,74.94,75.0,15895.0,68.0749,68.093,68.0295,68.0839,15895.0
2018-01-25 10:50:00,74.99,75.1,74.99,75.1,27830.0,68.0749,68.1747,68.0749,68.1747,27830.0
2018-01-25 10:55:00,75.09,75.16,75.05,75.05,10233.0,68.1657,68.2292,68.1293,68.1293,10233.0
2018-01-25 11:00:00,75.06,75.22,75.05,75.08,15837.0,68.1384,68.2837,68.1293,68.1566,15837.0
2018-01-25 11:05:00,75.09,75.16,75.0,75.0,20071.0,68.1657,68.2292,68.0839,68.0839,20071.0
2018-01-25 11:10:00,75.0,75.07,74.99,75.03,27568.0,68.0839,68.1475,68.0749,68.1112,27568.0
2018-01-25 11:15:00,75.03,75.14,75.02,75.06,12825.0,68.1112,68.211,68.1021,68.1384,12825.0
2018-01-25 11:20:00,75.05,75.07,75.01,75.05,8222.0,68.1293,68.1475,68.093,68.1293,8222.0
2018-01-25 11:25:00,75.03,75.06,74.94,74.95,27027.0,68.1112,68.1384,68.0295,68.0386,27027.0
2018-01-25 11:30:00,74.98,75.02,74.96,74.99,19742.0,68.0658,68.1021,68.0476,68.0749,19742.0
2018-01-25 11:35:00,75.0,75.03,74.98,75.01,19733.0,68.0839,68.1112,68.0658,68.093,19733.0
2018-01-25 11:40:00,75.01,75.14,75.01,75.11,15536.0,68.093,68.211,68.093,68.1838,15536.0
2018-01-25 11:45:00,75.12,75.15,75.05,75.07,11337.0,68.1929,68.2201,68.1293,68.1475,11337.0
2018-01-25 11:50:00,75.06,75.12,74.98,75.0,21058.0,68.1384,68.1929,68.0658,68.0839,21058.0
2018-01-25 11:55:00,75.0,75.04,74.97,74.97,16248.0,68.0839,68.1203,68.0567,68.0567,16248.0
2018-01-25 12:00:00,74.97,74.99,74.9,74.9,17585.0,68.0567,68.0749,67.9932,67.9932,17585.0
2018-01-25 12:05:00,74.91,75.0,74.9,75.0,41462.0,68.0022,68.0839,67.9932,68.0839,41462.0
2018-01-25 12:10:00,74.99,75.04,74.98,75.03,10935.0,68.0749,68.1203,68.0658,68.1112,10935.0
2018-01-25 12:15:00,75.03,75.03,75.01,75.02,15167.0,68.1112,68.1112,68.093,68.1021,15167.0
2018-01-25 12:20:00,75.02,75.02,74.97,74.98,21403.0,68.1021,68.1021,68.0567,68.0658,21403.0
2018-01-25 12:25:00,74.99,75.01,74.96,74.99,35223.0,68.0749,68.093,68.0476,68.0749,35223.0
2018-01-25 12:30:00,75.0,75.03,74.99,75.03,12183.0,68.0839,68.1112,68.0749,68.1112,12183.0
2018-01-25 12:35:00,75.03,75.06,75.0,75.06,39828.0,68.1112,68.1384,68.0839,68.1384,39828.0
2018-01-25 12:40:00,75.05,75.13,75.03,75.13,4960.0,68.1293,68.202,68.1112,68.202,4960.0
2018-01-25 12:45:00,75.13,75.2,75.11,75.17,10001.0,68.202,68.2655,68.1838,68.2383,10001.0
2018-01-25 12:50:00,75.17,75.2,75.14,75.16,8386.0,68.2383,68.2655,68.211,68.2292,8386.0
2018-01-25 12:55:00,75.16,75.23,75.16,75.2,7190.0,68.2292,68.2927,68.2292,68.2655,7190.0
2018-01-25 13:00:00,75.2,75.2,75.17,75.17,4387.0,68.2655,68.2655,68.2383,68.2383,4387.0
2018-01-25 13:05:00,75.17,75.24,75.17,75.22,12174.0,68.2383,68.3018,68.2383,68.2837,12174.0
2018-01-25 13:10:00,75.24,75.32,75.23,75.32,3380.0,68.3018,68.3744,68.2927,68.3744,3380.0
2018-01-25 13:15:00,75.31,75.32,75.27,75.3,6022.0,68.3654,68.3744,68.3291,68.3563,6022.0
2018-01-25 13:20:00,75.29,75.31,75.23,75.25,8817.0,68.3472,68.3654,68.2927,68.3109,8817.0
2018-01-25 13:25:00,75.25,75.25,75.13,75.13,8568.0,68.3109,68.3109,68.202,68.202,8568.0
2018-01-25 13:30:00,75.14,75.19,75.14,75.18,2231.0,68.211,68.2564,68.211,68.2474,2231.0
2018-01-25 13:35:00,75.18,75.21,75.17,75.21,5407.0,68.2474,68.2746,68.2383,68.2746,5407.0
2018-01-25 13:40:00,75.22,75.25,75.2,75.2,6538.0,68.2837,68.3109,68.2655,68.2655,6538.0
2018-01-25 13:45:00,75.21,75.24,75.2,75.24,3076.0,68.2746,68.3018,68.2655,68.3018,3076.0
2018-01-25 13:50:00,75.22,75.25,75.2,75.23,14297.0,68.2837,68.3109,68.2655,68.2927,14297.0
2018-01-25 13:55:00,75.23,75.25,75.21,75.21,1905.0,68.2927,68.3109,68.2746,68.2746,1905.0
2018-01-25 14:00:00,75.21,75.24,75.19,75.22,7556.0,68.2746,68.3018,68.2564,68.2837,7556.0
2018-01-25 14:05:00,75.22,75.25,75.22,75.23,16960.0,68.2837,68.3109,68.2837,68.2927,16960.0
2018-01-25 14:10:00,75.23,75.23,75.07,75.13,17465.0,68.2927,68.2927,68.1475,68.202,17465.0
2018-01-25 14:15:00,75.16,75.16,75.07,75.15,8183.0,68.2292,68.2292,68.1475,68.2201,8183.0
2018-01-25 14:20:00,75.13,75.15,75.09,75.09,6089.0,68.202,68.2201,68.1657,68.1657,6089.0
2018-01-25 14:25:00,75.08,75.1,75.06,75.1,14007.0,68.1566,68.1747,68.1384,68.1747,14007.0
2018-01-25 14:30:00,75.14,75.15,75.09,75.11,11028.0,68.211,68.2201,68.1657,68.1838,11028.0
2018-01-25 14:35:00,75.11,75.13,75.06,75.06,10198.0,68.1838,68.202,68.1384,68.1384,10198.0
2018-01-25 14:40:00,75.08,75.12,75.08,75.11,5705.0,68.1566,68.1929,68.1566,68.1838,5705.0
2018-01-25 14:45:00,75.12,75.13,75.09,75.12,11849.0,68.1929,68.202,68.1657,68.1929,11849.0
2018-01-25 14:50:00,75.12,75.13,75.03,75.05,11728.0,68.1929,68.202,68.1112,68.1293,11728.0
2018-01-25 14:55:00,75.06,75.1,75.02,75.02,11353.0,68.1384,68.1747,68.1021,68.1021,11353.0
2018-01-25 15:00:00,75.02,75.03,74.91,74.94,26009.0,68.1021,68.1112,68.0022,68.0295,26009.0
2018-01-25 15:05:00,74.95,74.96,74.91,74.92,21584.0,68.0386,68.0476,68.0022,68.0113,21584.0
2018-01-25 15:10:00,74.92,74.93,74.78,74.79,24186.0,68.0113,68.0204,67.8842,67.8933,24186.0
2018-01-25 15:15:00,74.8,74.82,74.74,74.81,38452.0,67.9024,67.9205,67.8479,67.9115,38452.0
2018-01-25 15:20:00,74.81,74.88,74.8,74.86,25098.0,67.9115,67.975,67.9024,67.9569,25098.0
2018-01-25 15:25:00,74.87,74.93,74.86,74.9,20783.0,67.9659,68.0204,67.9569,67.9932,20783.0
2018-01-25 15:30:00,74.9,74.93,74.85,74.88,42320.0,67.9932,68.0204,67.9478,67.975,42320.0
2018-01-25 15:35:00,74.88,74.92,74.84,74.91,20512.0,67.975,68.0113,67.9387,68.0022,20512.0
2018-01-25 15:40:00,74.92,74.98,74.88,74.94,33201.0,68.0113,68.0658,67.975,68.0295,33201.0
2018-01-25 15:45:00,74.94,75.04,74.93,75.0,33804.0,68.0295,68.1203,68.0204,68.0839,33804.0
2018-01-25 15:50:00,74.99,75.05,74.99,75.0,22927.0,68.0749,68.1293,68.0749,68.0839,22927.0
2018-01-25 15:55:00,75.0,75.01,74.94,74.96,84860.0,68.0839,68.093,68.0295,68.0476,84860.0
2018-01-26 09:30:00,75.05,75.21,75.02,75.1,22686.0,68.1293,68.2746,68.1021,68.1747,22686.0
2018-01-26 09:35:00,75.1,75.1,74.85,74.85,16364.0,68.1747,68.1747,67.9478,67.9478,16364.0
2018-01-26 09:40:00,74.81,74.94,74.8,74.93,3200.0,67.9115,68.0295,67.9024,68.0204,3200.0
2018-01-26 09:45:00,74.94,74.96,74.85,74.89,10935.0,68.0295,68.0476,67.9478,67.9841,10935.0
2018-01-26 09:50:00,74.9,75.02,74.85,75.02,11834.0,67.9932,68.1021,67.9478,68.1021,11834.0
2018-01-26 09:55:00,75.05,75.09,74.89,74.96,8116.0,68.1293,68.1657,67.9841,68.0476,8116.0
2018-01-26 10:00:00,74.91,75.1,74.91,75.08,16419.0,68.0022,68.1747,68.0022,68.1566,16419.0
2018-01-26 10:05:00,75.07,75.13,74.97,75.06,20836.0,68.1475,68.202,68.0567,68.1384,20836.0
2018-01-26 10:10:00,75.06,75.19,74.99,75.19,17986.0,68.1384,68.2564,68.0749,68.2564,17986.0
2018-01-26 10:15:00,75.15,75.22,75.11,75.21,8325.0,68.2201,68.2837,68.1838,68.2746,8325.0
2018-01-26 10:20:00,75.21,75.21,75.06,75.07,8897.0,68.2746,68.2746,68.1384,68.1475,8897.0
2018-01-26 10:25:00,75.07,75.09,75.05,75.05,1400.0,68.1475,68.1657,68.1293,68.1293,1400.0
2018-01-26 10:30:00,75.07,75.15,75.05,75.14,3928.0,68.1475,68.2201,68.1293,68.211,3928.0
2018-01-26 10:35:00,75.14,75.27,75.13,75.27,6326.0,68.211,68.3291,68.202,68.3291,6326.0
2018-01-26 10:40:00,75.28,75.41,75.28,75.34,19153.0,68.3381,68.4561,68.3381,68.3926,19153.0
2018-01-26 10:45:00,75.34,75.34,75.2,75.2,6925.0,68.3926,68.3926,68.2655,68.2655,6925.0
2018-01-26 10:50:00,75.24,75.34,75.24,75.33,9944.0,68.3018,68.3926,68.3018,68.3835,9944.0
2018-01-26 10:55:00,75.32,75.32,75.24,75.25,2430.0,68.3744,68.3744,68.3018,68.3109,2430.0
2018-01-26 11:00:00,75.25,75.26,75.19,75.19,10735.0,68.3109,68.32,68.2564,68.2564,10735.0
2018-01-26 11:05:00,75.17,75.24,75.16,75.22,4092.0,68.2383,68.3018,68.2292,68.2837,4092.0
2018-01-26 11:10:00,75.24,75.24,75.13,75.13,3745.0,68.3018,68.3018,68.202,68.202,3745.0
2018-01-26 11:15:00,75.14,75.16,75.13,75.15,612.0,68.211,68.2292,68.202,68.2201,612.0
2018-01-26 11:20:00,75.18,75.18,75.14,75.17,3091.0,68.2474,68.2474,68.211,68.2383,3091.0
2018-01-26 11:25:00,75.18,75.19,75.09,75.09,10664.0,68.2474,68.2564,68.1657,68.1657,10664.0
2018-01-26 11:30:00,75.12,75.18,75.11,75.15,5821.0,68.1929,68.2474,68.1838,68.2201,5821.0
2018-01-26 11:35:00,75.15,75.16,75.09,75.1,7010.0,68.2201,68.2292,68.1657,68.1747,7010.0
2018-01-26 11:40:00,75.13,75.18,75.12,75.15,11506.0,68.202,68.2474,68.1929,68.2201,11506.0
2018-01-26 11:45:00,75.16,75.19,75.11,75.13,10449.0,68.2292,68.2564,68.1838,68.202,10449.0
2018-01-26 11:50:00,75.12,75.12,75.12,75.12,300.0,68.1929,68.1929,68.1929,68.1929,300.0
2018-01-26 11:55:00,75.12,75.2,75.12,75.16,6519.0,68.1929,68.2655,68.1929,68.2292,6519.0
2018-01-26 12:00:00,75.16,75.2,75.12,75.12,7051.0,68.2292,68.2655,68.1929,68.1929,7051.0
2018-01-26 12:05:00,75.15,75.18,75.12,75.18,6583.0,68.2201,68.2474,68.1929,68.2474,6583.0
2018-01-26 12:10:00,75.19,75.26,75.17,75.26,4012.0,68.2564,68.32,68.2383,68.32,4012.0
2018-01-26 12:15:00,75.25,75.25,75.18,75.19,4010.0,68.3109,68.3109,68.2474,68.2564,4010.0
2018-01-26 12:20:00,75.23,75.28,75.21,75.21,4320.0,68.2927,68.3381,68.2746,68.2746,4320.0
2018-01-26 12:25:00,75.24,75.24,75.18,75.23,6561.0,68.3018,68.3018,68.2474,68.2927,6561.0
2018-01-26 12:30:00,75.22,75.24,75.19,75.19,8671.0,68.2837,68.3018,68.2564,68.2564,8671.0
2018-01-26 12:35:00,75.19,75.22,75.18,75.2,3307.0,68.2564,68.2837,68.2474,68.2655,3307.0
2018-01-26 12:40:00,75.19,75.2,75.14,75.19,7228.0,68.2564,68.2655,68.211,68.2564,7228.0
2018-01-26 12:45:00,75.2,75.24,75.19,75.21,5342.0,68.2655,68.3018,68.2564,68.2746,5342.0
2018-01-26 12:50:00,75.2,75.23,75.2,75.23,3100.0,68.2655,68.2927,68.2655,68.2927,3100.0
2018-01-26 12:55:00,75.25,75.25,75.2,75.21,7934.0,68.3109,68.3109,68.2655,68.2746,7934.0
2018-01-26 13:00:00,75.23,75.26,75.22,75.24,5791.0,68.2927,68.32,68.2837,68.3018,5791.0
2018-01-26 13:05:00,75.24,75.27,75.23,75.27,3728.0,68.3018,68.3291,68.2927,68.3291,3728.0
2018-01-26 13:10:00,75.25,75.25,75.2,75.21,10675.0,68.3109,68.3109,68.2655,68.2746,10675.0
2018-01-26 13:15:00,75.22,75.26,75.2,75.2,6269.0,68.2837,68.32,68.2655,68.2655,6269.0
2018-01-26 13:20:00,75.22,75.3,75.22,75.27,3433.0,68.2837,68.3563,68.2837,68.3291,3433.0
2018-01-26 13:25:00,75.26,75.29,75.25,75.26,3625.0,68.32,68.3472,68.3109,68.32,3625.0
2018-01-26 13:30:00,75.29,75.31,75.27,75.31,3800.0,68.3472,68.3654,68.3291,68.3654,3800.0
2018-01-26 13:35:00,75.31,75.33,75.23,75.23,11909.0,68.3654,68.3835,68.2927,68.2927,11909.0
2018-01-26 13:40:00,75.25,75.28,75.25,75.25,3071.0,68.3109,68.3381,68.3109,68.3109,3071.0
2018-01-26 13:45:00,75.26,75.38,75.25,75.35,12747.0,68.32,68.4289,68.3109,68.4017,12747.0
2018-01-26 13:50:00,75.36,75.41,75.35,75.38,7202.0,68.4108,68.4561,68.4017,68.4289,7202.0
2018-01-26 13:55:00,75.37,75.37,75.32,75.35,6261.0,68.4198,68.4198,68.3744,68.4017,6261.0
2018-01-26 14:00:00,75.37,75.38,75.35,75.37,1851.0,68.4198,68.4289,68.4017,68.4198,1851.0
2018-01-26 14:05:00,75.35,75.36,75.3,75.33,8112.0,68.4017,68.4108,68.3563,68.3835,8112.0
2018-01-26 14:10:00,75.33,75.34,75.31,75.31,2930.0,68.3835,68.3926,68.3654,68.3654,2930.0
2018-01-26 14:15:00,75.33,75.39,75.33,75.39,7882.0,68.3835,68.438,68.3835,68.438,7882.0
2018-01-26 14:20:00,75.38,75.43,75.38,75.39,8292.0,68.4289,68.4743,68.4289,68.438,8292.0
2018-01-26 14:25:00,75.39,75.4,75.32,75.32,6210.0,68.438,68.4471,68.3744,68.3744,6210.0
2018-01-26 14:30:00,75.31,75.32,75.29,75.3,11232.0,68.3654,68.3744,68.3472,68.3563,11232.0
2018-01-26 14:35:00,75.3,75.3,75.27,75.28,6579.0,68.3563,68.3563,68.3291,68.3381,6579.0
2018-01-26 14:40:00,75.29,75.37,75.29,75.31,13937.0,68.3472,68.4198,68.3472,68.3654,13937.0
2018-01-26 14:45:00,75.31,75.35,75.3,75.33,7711.0,68.3654,68.4017,68.3563,68.3835,7711.0
2018-01-26 14:50:00,75.32,75.32,75.24,75.24,5699.0,68.3744,68.3744,68.3018,68.3018,5699.0
2018-01-26 14:55:00,75.24,75.29,75.23,75.23,7277.0,68.3018,68.3472,68.2927,68.2927,7277.0
2018-01-26 15:00:00,75.24,75.29,75.24,75.27,6298.0,68.3018,68.3472,68.3018,68.3291,6298.0
2018-01-26 15:05:00,75.29,75.34,75.27,75.34,6794.0,68.3472,68.3926,68.3291,68.3926,6794.0
2018-01-26 15:10:00,75.35,75.38,75.32,75.37,13125.0,68.4017,68.4289,68.3744,68.4198,13125.0
2018-01-26 15:15:00,75.37,75.39,75.35,75.36,8568.0,68.4198,68.438,68.4017,68.4108,8568.0
2018-01-26 15:20:00,75.36,75.4,75.36,75.4,12797.0,68.4108,68.4471,68.4108,68.4471,12797.0
2018-01-26 15:25:00,75.4,75.41,75.37,75.39,12710.0,68.4471,68.4561,68.4198,68.438,12710.0
2018-01-26 15:30:00,75.4,75.41,75.36,75.41,15025.0,68.4471,68.4561,68.4108,68.4561,15025.0
2018-01-26 15:35:00,75.41,75.49,75.4,75.47,13449.0,68.4561,68.5288,68.4471,68.5106,13449.0
2018-01-26 15:40:00,75.48,75.51,75.46,75.51,18126.0,68.5197,68.5469,68.5015,68.5469,18126.0
2018-01-26 15:45:00,75.51,75.56,75.5,75.52,25264.0,68.5469,68.5923,68.5378,68.556,25264.0
2018-01-26 15:50:00,75.53,75.57,75.51,75.54,24104.0,68.5651,68.6014,68.5469,68.5742,24104.0
2018-01-26 15:55:00,75.54,75.57,75.47,75.56,101490.0,68.5742,68.6014,68.5106,68.5923,101490.0
2018-01-29 09:30:00,75.49,75.69,75.45,75.68,21634.0,68.5288,68.7103,68.4925,68.7012,21634.0
2018-01-29 09:35:00,75.73,75.88,75.67,75.87,8573.0,68.7466,68.8828,68.6922,68.8737,8573.0
2018-01-29 09:40:00,75.88,75.9,75.67,75.71,9529.0,68.8828,68.901,68.6922,68.7285,9529.0
2018-01-29 09:45:00,75.75,75.76,75.61,75.61,8153.0,68.7648,68.7739,68.6377,68.6377,8153.0
2018-01-29 09:50:00,75.59,75.64,75.45,75.45,10477.0,68.6195,68.6649,68.4925,68.4925,10477.0
2018-01-29 09:55:00,75.46,75.53,75.44,75.45,9014.0,68.5015,68.5651,68.4834,68.4925,9014.0
2018-01-29 10:00:00,75.43,75.45,75.33,75.35,15667.0,68.4743,68.4925,68.3835,68.4017,15667.0
2018-01-29 10:05:00,75.34,75.35,75.29,75.35,9147.0,68.3926,68.4017,68.3472,68.4017,9147.0
2018-01-29 10:10:00,75.36,75.42,75.29,75.38,9265.0,68.4108,68.4652,68.3472,68.4289,9265.0
2018-01-29 10:15:00,75.37,75.37,75.22,75.22,5522.0,68.4198,68.4198,68.2837,68.2837,5522.0
2018-01-29 10:20:00,75.23,75.24,75.06,75.18,14536.0,68.2927,68.3018,68.1384,68.2474,14536.0
2018-01-29 10:25:00,75.14,75.18,75.06,75.16,9535.0,68.211,68.2474,68.1384,68.2292,9535.0
2018-01-29 10:30:00,75.16,75.17,75.02,75.05,7158.0,68.2292,68.2383,68.1021,68.1293,7158.0
2018-01-29 10:35:00,75.02,75.02,74.83,74.83,13621.0,68.1021,68.1021,67.9296,67.9296,13621.0
2018-01-29 10:40:00,74.86,74.89,74.8,74.81,13040.0,67.9569,67.9841,67.9024,67.9115,13040.0
2018-01-29 10:45:00,74.81,74.96,74.8,74.94,14237.0,67.9115,68.0476,67.9024,68.0295,14237.0
2018-01-29 10:50:00,74.92,74.96,74.88,74.88,12231.0,68.0113,68.0476,67.975,67.975,12231.0
2018-01-29 10:55:00,74.88,74.88,74.72,74.72,18410.0,67.975,67.975,67.8298,67.8298,18410.0
2018-01-29 11:00:00,74.69,74.78,74.64,74.78,17415.0,67.8025,67.8842,67.7571,67.8842,17415.0
2018-01-29 11:05:00,74.78,74.8,74.73,74.74,10717.0,67.8842,67.9024,67.8388,67.8479,10717.0
2018-01-29 11:10:00,74.74,74.75,74.65,74.69,14961.0,67.8479,67.857,67.7662,67.8025,14961.0
2018-01-29 11:15:00,74.75,74.85,74.72,74.81,14467.0,67.857,67.9478,67.8298,67.9115,14467.0
2018-01-29 11:20:00,74.83,74.89,74.77,74.89,12301.0,67.9296,67.9841,67.8752,67.9841,12301.0
2018-01-29 11:25:00,74.89,74.89,74.76,74.86,9412.0,67.9841,67.9841,67.8661,67.9569,9412.0
2018-01-29 11:30:00,74.89,74.92,74.83,74.83,6775.0,67.9841,68.0113,67.9296,67.9296,6775.0
2018-01-29 11:35:00,74.85,74.85,74.75,74.79,12244.0,67.9478,67.9478,67.857,67.8933,12244.0
2018-01-29 11:40:00,74.79,74.98,74.68,74.93,23915.0,67.8933,68.0658,67.7935,68.0204,23915.0
2018-01-29 11:45:00,74.92,74.98,74.89,74.94,30215.0,68.0113,68.0658,67.9841,68.0295,30215.0
2018-01-29 11:50:00,74.89,74.96,74.81,74.93,27064.0,67.9841,68.0476,67.9115,68.0204,27064.0
2018-01-29 11:55:00,74.93,74.95,74.82,74.82,11766.0,68.0204,68.0386,67.9205,67.9205,11766.0
2018-01-29 12:00:00,74.82,74.83,74.69,74.69,12887.0,67.9205,67.9296,67.8025,67.8025,12887.0
2018-01-29 12:05:00,74.72,74.87,74.72,74.84,5535.0,67.8298,67.9659,67.8298,67.9387,5535.0
2018-01-29 12:10:00,74.81,74.92,74.8,74.92,19116.0,67.9115,68.0113,67.9024,68.0113,19116.0
2018-01-29 12:15:00,74.89,74.89,74.77,74.81,44688.0,67.9841,67.9841,67.8752,67.9115,44688.0
2018-01-29 12:20:00,74.81,74.9,74.78,74.88,30550.0,67.9115,67.9932,67.8842,67.975,30550.0
2018-01-29 12:25:00,74.89,74.89,74.8,74.82,11186.0,67.9841,67.9841,67.9024,67.9205,11186.0
2018-01-29 12:30:00,74.83,74.89,74.82,74.89,14400.0,67.9296,67.9841,67.9205,67.9841,14400.0
2018-01-29 12:35:00,74.88,74.92,74.88,74.9,9255.0,67.975,68.0113,67.975,67.9932,9255.0
2018-01-29 12:40:00,74.89,74.92,74.88,74.9,10563.0,67.9841,68.0113,67.975,67.9932,10563.0
2018-01-29 12:45:00,74.9,74.96,74.88,74.96,15387.0,67.9932,68.0476,67.975,68.0476,15387.0
2018-01-29 12:50:00,74.97,75.08,74.96,75.06,10974.0,68.0567,68.1566,68.0476,68.1384,10974.0
2018-01-29 12:55:00,75.07,75.19,75.06,75.18,11753.0,68.1475,68.2564,68.1384,68.2474,11753.0
2018-01-29 13:00:00,75.18,75.19,75.12,75.14,5857.0,68.2474,68.2564,68.1929,68.211,5857.0
2018-01-29 13:05:00,75.12,75.14,75.04,75.07,5871.0,68.1929,68.211,68.1203,68.1475,5871.0
2018-01-29 13:10:00,75.06,75.12,75.06,75.1,8858.0,68.1384,68.1929,68.1384,68.1747,8858.0
2018-01-29 13:15:00,75.11,75.17,75.09,75.12,8406.0,68.1838,68.2383,68.1657,68.1929,8406.0
2018-01-29 13:20:00,75.12,75.12,75.04,75.07,11703.0,68.1929,68.1929,68.1203,68.1475,11703.0
2018-01-29 13:25:00,75.07,75.11,75.07,75.1,6867.0,68.1475,68.1838,68.1475,68.1747,6867.0
2018-01-29 13:30:00,75.08,75.08,75.02,75.04,6911.0,68.1566,68.1566,68.1021,68.1203,6911.0
2018-01-29 13:35:00,75.04,75.06,74.96,74.99,8386.0,68.1203,68.1384,68.0476,68.0749,8386.0
2018-01-29 13:40:00,75.0,75.01,74.97,74.98,5749.0,68.0839,68.093,68.0567,68.0658,5749.0
2018-01-29 13:45:00,74.96,75.01,74.95,75.0,11898.0,68.0476,68.093,68.0386,68.0839,11898.0
2018-01-29 13:50:00,75.01,75.01,74.94,74.99,6982.0,68.093,68.093,68.0295,68.0749,6982.0
2018-01-29 13:55:00,75.0,75.0,74.9,74.95,8440.0,68.0839,68.0839,67.9932,68.0386,8440.0
2018-01-29 14:00:00,74.96,75.02,74.96,74.99,9325.0,68.0476,68.1021,68.0476,68.0749,9325.0
2018-01-29 14:05:00,74.99,75.02,74.94,74.94,6783.0,68.0749,68.1021,68.0295,68.0295,6783.0
2018-01-29 14:10:00,74.93,74.93,74.83,74.92,9579.0,68.0204,68.0204,67.9296,68.0113,9579.0
2018-01-29 14:15:00,74.9,74.91,74.83,74.84,8228.0,67.9932,68.0022,67.9296,67.9387,8228.0
2018-01-29 14:20:00,74.83,74.89,74.83,74.87,9092.0,67.9296,67.9841,67.9296,67.9659,9092.0
2018-01-29 14:25:00,74.86,74.87,74.82,74.86,9933.0,67.9569,67.9659,67.9205,67.9569,9933.0
2018-01-29 14:30:00,74.84,74.84,74.77,74.78,14122.0,67.9387,67.9387,67.8752,67.8842,14122.0
2018-01-29 14:35:00,74.75,74.78,74.67,74.68,18806.0,67.857,67.8842,67.7844,67.7935,18806.0
2018-01-29 14:40:00,74.69,74.81,74.66,74.74,16834.0,67.8025,67.9115,67.7753,67.8479,16834.0
2018-01-29 14:45:00,74.76,74.83,74.75,74.79,11620.0,67.8661,67.9296,67.857,67.8933,11620.0
2018-01-29 14:50:00,74.77,74.78,74.66,74.67,6070.0,67.8752,67.8842,67.7753,67.7844,6070.0
2018-01-29 14:55:00,74.66,74.77,74.66,74.77,21234.0,67.7753,67.8752,67.7753,67.8752,21234.0
2018-01-29 15:00:00,74.77,74.77,74.7,74.7,16339.0,67.8752,67.8752,67.8116,67.8116,16339.0
2018-01-29 15:05:00,74.72,74.73,74.66,74.71,13140.0,67.8298,67.8388,67.7753,67.8207,13140.0
2018-01-29 15:10:00,74.73,74.76,74.69,74.71,22693.0,67.8388,67.8661,67.8025,67.8207,22693.0
2018-01-29 15:15:00,74.72,74.81,74.72,74.77,19921.0,67.8298,67.9115,67.8298,67.8752,19921.0
2018-01-29 15:20:00,74.77,74.77,74.68,74.72,15947.0,67.8752,67.8752,67.7935,67.8298,15947.0
2018-01-29 15:25:00,74.72,74.72,74.67,74.7,29091.0,67.8298,67.8298,67.7844,67.8116,29091.0
2018-01-29 15:30:00,74.68,74.75,74.67,74.73,36521.0,67.7935,67.857,67.7844,67.8388,36521.0
2018-01-29 15:35:00,74.74,74.74,74.6,74.61,37080.0,67.8479,67.8479,67.7208,67.7299,37080.0
2018-01-29 15:40:00,74.6,74.64,74.51,74.59,44796.0,67.7208,67.7571,67.6391,67.7118,44796.0
2018-01-29 15:45:00,74.58,74.58,74.46,74.52,70731.0,67.7027,67.7027,67.5937,67.6482,70731.0
2018-01-29 15:50:00,74.51,74.64,74.48,74.62,46936.0,67.6391,67.7571,67.6119,67.739,46936.0
2018-01-29 15:55:00,74.61,74.67,74.49,74.51,92834.0,67.7299,67.7844,67.621,67.6391,92834.0
2018-01-30 09:30:00,74.27,74.49,73.84,74.38,71243.0,67.4213,67.621,67.0309,67.5211,71243.0
2018-01-30 09:35:00,74.33,74.72,74.28,74.52,36629.0,67.4757,67.8298,67.4303,67.6482,36629.0
2018-01-30 09:40:00,74.6,74.61,74.33,74.36,35360.0,67.7208,67.7299,67.4757,67.503,35360.0
2018-01-30 09:45:00,74.35,74.39,74.15,74.15,30811.0,67.4939,67.5302,67.3123,67.3123,30811.0
2018-01-30 09:50:00,74.16,74.25,74.12,74.16,37675.0,67.3214,67.4031,67.2851,67.3214,37675.0
2018-01-30 09:55:00,74.19,74.36,74.17,74.24,27039.0,67.3486,67.503,67.3305,67.394,27039.0
2018-01-30 10:00:00,74.21,74.28,73.96,73.98,19220.0,67.3668,67.4303,67.1399,67.158,19220.0
2018-01-30 10:05:00,73.97,73.98,73.81,73.96,27680.0,67.1489,67.158,67.0037,67.1399,27680.0
2018-01-30 10:10:00,74.0,74.01,73.85,73.9,14276.0,67.1762,67.1852,67.04,67.0854,14276.0
2018-01-30 10:15:00,73.9,73.97,73.84,73.84,56332.0,67.0854,67.1489,67.0309,67.0309,56332.0
2018-01-30 10:20:00,73.84,74.1,73.83,74.09,16795.0,67.0309,67.2669,67.0218,67.2579,16795.0
2018-01-30 10:25:00,74.08,74.1,73.96,74.01,18721.0,67.2488,67.2669,67.1399,67.1852,18721.0
2018-01-30 10:30:00,74.03,74.3,74.03,74.29,23758.0,67.2034,67.4485,67.2034,67.4394,23758.0
2018-01-30 10:35:00,74.32,74.35,74.26,74.3,15563.0,67.4667,67.4939,67.4122,67.4485,15563.0
2018-01-30 10:40:00,74.29,74.29,73.99,74.18,156748.0,67.4394,67.4394,67.1671,67.3396,156748.0
2018-01-30 10:45:00,74.18,74.18,74.01,74.1,18039.0,67.3396,67.3396,67.1852,67.2669,18039.0
2018-01-30 10:50:00,74.08,74.21,74.04,74.14,25539.0,67.2488,67.3668,67.2125,67.3033,25539.0
2018-01-30 10:55:00,74.14,74.2,74.04,74.12,28775.0,67.3033,67.3577,67.2125,67.2851,28775.0
2018-01-30 11:00:00,74.1,74.22,74.07,74.1,18502.0,67.2669,67.3759,67.2397,67.2669,18502.0
2018-01-30 11:05:00,74.11,74.11,73.98,74.05,12321.0,67.276,67.276,67.158,67.2216,12321.0
2018-01-30 11:10:00,74.03,74.11,73.99,74.08,15415.0,67.2034,67.276,67.1671,67.2488,15415.0
2018-01-30 11:15:00,74.05,74.06,73.92,73.92,21899.0,67.2216,67.2306,67.1035,67.1035,21899.0
2018-01-30 11:20:00,73.91,74.0,73.9,73.98,33085.0,67.0945,67.1762,67.0854,67.158,33085.0
2018-01-30 11:25:00,73.95,74.03,73.93,73.96,13550.0,67.1308,67.2034,67.1126,67.1399,13550.0
2018-01-30 11:30:00,73.98,74.03,73.96,73.99,18341.0,67.158,67.2034,67.1399,67.1671,18341.0
2018-01-30 11:35:00,74.0,74.06,73.99,73.99,22113.0,67.1762,67.2306,67.1671,67.1671,22113.0
2018-01-30 11:40:00,74.01,74.08,73.92,74.08,30880.0,67.1852,67.2488,67.1035,67.2488,30880.0
2018-01-30 11:45:00,74.05,74.1,73.92,73.92,13491.0,67.2216,67.2669,67.1035,67.1035,13491.0
2018-01-30 11:50:00,73.94,73.96,73.86,73.87,20065.0,67.1217,67.1399,67.0491,67.0582,20065.0
2018-01-30 11:55:00,73.87,73.88,73.75,73.75,16703.0,67.0582,67.0672,66.9492,66.9492,16703.0
2018-01-30 12:00:00,73.78,73.85,73.74,73.78,15645.0,66.9765,67.04,66.9401,66.9765,15645.0
2018-01-30 12:05:00,73.8,73.81,73.76,73.79,12958.0,66.9946,67.0037,66.9583,66.9855,12958.0
2018-01-30 12:10:00,73.77,73.85,73.77,73.83,16808.0,66.9674,67.04,66.9674,67.0218,16808.0
2018-01-30 12:15:00,73.83,73.85,73.78,73.85,11250.0,67.0218,67.04,66.9765,67.04,11250.0
2018-01-30 12:20:00,73.86,73.9,73.85,73.89,14835.0,67.0491,67.0854,67.04,67.0763,14835.0
2018-01-30 12:25:00,73.89,73.89,73.84,73.84,6771.0,67.0763,67.0763,67.0309,67.0309,6771.0
2018-01-30 12:30:00,73.85,73.98,73.83,73.98,16692.0,67.04,67.158,67.0218,67.158,16692.0
2018-01-30 12:35:00,73.95,74.01,73.9,73.92,11936.0,67.1308,67.1852,67.0854,67.1035,11936.0
2018-01-30 12:40:00,73.92,73.98,73.88,73.89,14881.0,67.1035,67.158,67.0672,67.0763,14881.0
2018-01-30 12:45:00,73.93,73.95,73.86,73.86,11636.0,67.1126,67.1308,67.0491,67.0491,11636.0
2018-01-30 12:50:00,73.89,73.95,73.87,73.94,13935.0,67.0763,67.1308,67.0582,67.1217,13935.0
2018-01-30 12:55:00,73.94,74.0,73.92,73.95,18316.0,67.1217,67.1762,67.1035,67.1308,18316.0
2018-01-30 13:00:00,73.97,74.01,73.93,73.93,13170.0,67.1489,67.1852,67.1126,67.1126,13170.0
2018-01-30 13:05:00,73.93,73.96,73.88,73.93,19188.0,67.1126,67.1399,67.0672,67.1126,19188.0
2018-01-30 13:10:00,73.95,73.96,73.94,73.95,29035.0,67.1308,67.1399,67.1217,67.1308,29035.0
2018-01-30 13:15:00,73.95,74.0,73.93,73.97,15255.0,67.1308,67.1762,67.1126,67.1489,15255.0
2018-01-30 13:20:00,73.98,73.98,73.89,73.92,20685.0,67.158,67.158,67.0763,67.1035,20685.0
2018-01-30 13:25:00,73.92,73.97,73.9,73.9,9801.0,67.1035,67.1489,67.0854,67.0854,9801.0
2018-01-30 13:30:00,73.9,73.97,73.88,73.97,12777.0,67.0854,67.1489,67.0672,67.1489,12777.0
2018-01-30 13:35:00,73.95,73.96,73.92,73.95,17737.0,67.1308,67.1399,67.1035,67.1308,17737.0
2018-01-30 13:40:00,73.95,73.96,73.84,73.85,30515.0,67.1308,67.1399,67.0309,67.04,30515.0
2018-01-30 13:45:00,73.86,73.93,73.86,73.93,27920.0,67.0491,67.1126,67.0491,67.1126,27920.0
2018-01-30 13:50:00,73.93,73.96,73.86,73.88,21305.0,67.1126,67.1399,67.0491,67.0672,21305.0
2018-01-30 13:55:00,73.88,73.92,73.86,73.88,12904.0,67.0672,67.1035,67.0491,67.0672,12904.0
2018-01-30 14:00:00,73.9,73.95,73.88,73.92,25140.0,67.0854,67.1308,67.0672,67.1035,25140.0
2018-01-30 14:05:00,73.93,73.95,73.86,73.88,17340.0,67.1126,67.1308,67.0491,67.0672,17340.0
2018-01-30 14:10:00,73.88,73.96,73.86,73.91,22233.0,67.0672,67.1399,67.0491,67.0945,22233.0
2018-01-30 14:15:00,73.92,73.94,73.88,73.9,22068.0,67.1035,67.1217,67.0672,67.0854,22068.0
2018-01-30 14:20:00,73.9,73.91,73.87,73.88,13384.0,67.0854,67.0945,67.0582,67.0672,13384.0
2018-01-30 14:25:00,73.88,73.91,73.85,73.89,17353.0,67.0672,67.0945,67.04,67.0763,17353.0
2018-01-30 14:30:00,73.88,73.89,73.74,73.75,19335.0,67.0672,67.0763,66.9401,66.9492,19335.0
2018-01-30 14:35:00,73.76,73.78,73.73,73.76,21391.0,66.9583,66.9765,66.9311,66.9583,21391.0
2018-01-30 14:40:00,73.77,73.81,73.73,73.78,23194.0,66.9674,67.0037,66.9311,66.9765,23194.0
2018-01-30 14:45:00,73.77,73.79,73.62,73.72,43454.0,66.9674,66.9855,66.8312,66.922,43454.0
2018-01-30 14:50:00,73.7,73.74,73.65,73.71,16660.0,66.9038,66.9401,66.8584,66.9129,16660.0
2018-01-30 14:55:00,73.74,73.76,73.68,73.69,15867.0,66.9401,66.9583,66.8857,66.8947,15867.0
2018-01-30 15:00:00,73.68,73.75,73.62,73.74,24898.0,66.8857,66.9492,66.8312,66.9401,24898.0
2018-01-30 15:05:00,73.73,73.75,73.69,73.75,26028.0,66.9311,66.9492,66.8947,66.9492,26028.0
2018-01-30 15:10:00,73.75,73.81,73.74,73.79,40414.0,66.9492,67.0037,66.9401,66.9855,40414.0
2018-01-30 15:15:00,73.79,73.82,73.76,73.81,26831.0,66.9855,67.0128,66.9583,67.0037,26831.0
2018-01-30 15:20:00,73.81,73.88,73.78,73.83,32987.0,67.0037,67.0672,66.9765,67.0218,32987.0
2018-01-30 15:25:00,73.83,73.88,73.8,73.88,30740.0,67.0218,67.0672,66.9946,67.0672,30740.0
2018-01-30 15:30:00,73.88,73.89,73.8,73.83,49563.0,67.0672,67.0763,66.9946,67.0218,49563.0
2018-01-30 15:35:00,73.83,73.88,73.8,73.82,65307.0,67.0218,67.0672,66.9946,67.0128,65307.0
2018-01-30 15:40:00,73.82,73.83,73.74,73.74,41241.0,67.0128,67.0218,66.9401,66.9401,41241.0
2018-01-30 15:45:00,73.75,73.81,73.73,73.73,50058.0,66.9492,67.0037,66.9311,66.9311,50058.0
2018-01-30 15:50:00,73.73,73.74,73.65,73.74,67084.0,66.9311,66.9401,66.8584,66.9401,67084.0
2018-01-30 15:55:00,73.73,73.76,73.55,73.56,178308.0,66.9311,66.9583,66.7677,66.7767,178308.0
2018-01-31 09:30:00,73.55,73.85,73.37,73.8,146985.0,66.7677,67.04,66.6043,66.9946,146985.0
2018-01-31 09:35:00,73.84,74.15,73.83,74.02,33066.0,67.0309,67.3123,67.0218,67.1943,33066.0
2018-01-31 09:40:00,74.0,74.15,73.92,74.14,25355.0,67.1762,67.3123,67.1035,67.3033,25355.0
2018-01-31 09:45:00,74.16,74.16,73.91,74.0,16876.0,67.3214,67.3214,67.0945,67.1762,16876.0
2018-01-31 09:50:00,73.99,74.06,73.9,73.91,17861.0,67.1671,67.2306,67.0854,67.0945,17861.0
2018-01-31 09:55:00,73.91,73.99,73.82,73.92,37188.0,67.0945,67.1671,67.0128,67.1035,37188.0
2018-01-31 10:00:00,73.92,74.11,73.9,74.09,30358.0,67.1035,67.276,67.0854,67.2579,30358.0
2018-01-31 10:05:00,74.07,74.25,74.05,74.2,38571.0,67.2397,67.4031,67.2216,67.3577,38571.0
2018-01-31 10:10:00,74.22,74.24,74.09,74.22,28785.0,67.3759,67.394,67.2579,67.3759,28785.0
2018-01-31 10:15:00,74.22,74.25,74.1,74.11,22086.0,67.3759,67.4031,67.2669,67.276,22086.0
2018-01-31 10:20:00,74.11,74.21,74.07,74.2,22544.0,67.276,67.3668,67.2397,67.3577,22544.0
2018-01-31 10:25:00,74.22,74.22,74.07,74.07,14940.0,67.3759,67.3759,67.2397,67.2397,14940.0
2018-01-31 10:30:00,74.08,74.1,74.06,74.08,27166.0,67.2488,67.2669,67.2306,67.2488,27166.0
2018-01-31 10:35:00,74.09,74.1,73.89,73.93,20081.0,67.2579,67.2669,67.0763,67.1126,20081.0
2018-01-31 10:40:00,73.93,73.93,73.8,73.8,31991.0,67.1126,67.1126,66.9946,66.9946,31991.0
2018-01-31 10:45:00,73.79,73.94,73.77,73.86,22696.0,66.9855,67.1217,66.9674,67.0491,22696.0
2018-01-31 10:50:00,73.87,73.93,73.79,73.84,26645.0,67.0582,67.1126,66.9855,67.0309,26645.0
2018-01-31 10:55:00,73.85,74.0,73.85,73.93,14459.0,67.04,67.1762,67.04,67.1126,14459.0
2018-01-31 11:00:00,73.96,73.97,73.91,73.95,19007.0,67.1399,67.1489,67.0945,67.1308,19007.0
2018-01-31 11:05:00,73.95,73.95,73.85,73.86,16386.0,67.1308,67.1308,67.04,67.0491,16386.0
2018-01-31 11:10:00,73.84,73.86,73.78,73.79,13974.0,67.0309,67.0491,66.9765,66.9855,13974.0
2018-01-31 11:15:00,73.79,73.88,73.79,73.87,11350.0,66.9855,67.0672,66.9855,67.0582,11350.0
2018-01-31 11:20:00,73.88,73.89,73.81,73.89,24976.0,67.0672,67.0763,67.0037,67.0763,24976.0
2018-01-31 11:25:00,73.87,73.89,73.81,73.82,26740.0,67.0582,67.0763,67.0037,67.0128,26740.0
2018-01-31 11:30:00,73.82,73.93,73.8,73.85,59587.0,67.0128,67.1126,66.9946,67.04,59587.0
2018-01-31 11:35:00,73.85,73.88,73.83,73.88,6998.0,67.04,67.0672,67.0218,67.0672,6998.0
2018-01-31 11:40:00,73.88,73.89,73.76,73.79,10180.0,67.0672,67.0763,66.9583,66.9855,10180.0
2018-01-31 11:45:00,73.8,73.88,73.8,73.85,16284.0,66.9946,67.0672,66.9946,67.04,16284.0
2018-01-31 11:50:00,73.85,73.9,73.81,73.87,18692.0,67.04,67.0854,67.0037,67.0582,18692.0
2018-01-31 11:55:00,73.86,73.95,73.77,73.95,57169.0,67.0491,67.1308,66.9674,67.1308,57169.0
2018-01-31 12:00:00,73.93,74.01,73.87,73.98,25026.0,67.1126,67.1852,67.0582,67.158,25026.0
2018-01-31 12:05:00,73.98,74.03,73.96,74.01,72793.0,67.158,67.2034,67.1399,67.1852,72793.0
2018-01-31 12:10:00,73.99,74.01,73.93,73.93,30063.0,67.1671,67.1852,67.1126,67.1126,30063.0
2018-01-31 12:15:00,73.94,73.97,73.9,73.92,20897.0,67.1217,67.1489,67.0854,67.1035,20897.0
2018-01-31 12:20:00,73.93,74.11,73.93,74.1,17112.0,67.1126,67.276,67.1126,67.2669,17112.0
2018-01-31 12:25:00,74.09,74.09,74.0,74.02,13051.0,67.2579,67.2579,67.1762,67.1943,13051.0
2018-01-31 12:30:00,74.03,74.05,73.91,74.05,58596.0,67.2034,67.2216,67.0945,67.2216,58596.0
2018-01-31 12:35:00,74.05,74.06,73.99,73.99,35903.0,67.2216,67.2306,67.1671,67.1671,35903.0
2018-01-31 12:40:00,74.0,74.05,73.99,74.0,27966.0,67.1762,67.2216,67.1671,67.1762,27966.0
2018-01-31 12:45:00,74.0,74.1,74.0,74.1,112057.0,67.1762,67.2669,67.1762,67.2669,112057.0
2018-01-31 12:50:00,74.11,74.19,74.11,74.17,23444.0,67.276,67.3486,67.276,67.3305,23444.0
2018-01-31 12:55:00,74.18,74.24,74.12,74.19,36579.0,67.3396,67.394,67.2851,67.3486,36579.0
2018-01-31 13:00:00,74.18,74.21,74.11,74.14,41646.0,67.3396,67.3668,67.276,67.3033,41646.0
2018-01-31 13:05:00,74.15,74.16,74.09,74.12,54514.0,67.3123,67.3214,67.2579,67.2851,54514.0
2018-01-31 13:10:00,74.12,74.31,74.1,74.31,55261.0,67.2851,67.4576,67.2669,67.4576,55261.0
2018-01-31 13:15:00,74.31,74.4,74.28,74.38,21733.0,67.4576,67.5393,67.4303,67.5211,21733.0
2018-01-31 13:20:00,74.38,74.49,74.38,74.49,12584.0,67.5211,67.621,67.5211,67.621,12584.0
2018-01-31 13:25:00,74.49,74.5,74.36,74.42,13515.0,67.621,67.6301,67.503,67.5574,13515.0
2018-01-31 13:30:00,74.41,74.43,74.37,74.41,7322.0,67.5484,67.5665,67.512,67.5484,7322.0
2018-01-31 13:35:00,74.4,74.43,74.34,74.34,8694.0,67.5393,67.5665,67.4848,67.4848,8694.0
2018-01-31 13:40:00,74.35,74.38,74.28,74.28,13329.0,67.4939,67.5211,67.4303,67.4303,13329.0
2018-01-31 13:45:00,74.29,74.29,74.16,74.19,26419.0,67.4394,67.4394,67.3214,67.3486,26419.0
2018-01-31 13:50:00,74.19,74.33,74.18,74.31,37980.0,67.3486,67.4757,67.3396,67.4576,37980.0
2018-01-31 13:55:00,74.31,74.56,74.25,74.49,38367.0,67.4576,67.6845,67.4031,67.621,38367.0
2018-01-31 14:00:00,74.51,74.59,74.35,74.36,20308.0,67.6391,67.7118,67.4939,67.503,20308.0
2018-01-31 14:05:00,74.35,74.42,74.28,74.34,32787.0,67.4939,67.5574,67.4303,67.4848,32787.0
2018-01-31 14:10:00,74.33,74.37,74.18,74.2,26287.0,67.4757,67.512,67.3396,67.3577,26287.0
2018-01-31 14:15:00,74.22,74.31,74.21,74.28,24015.0,67.3759,67.4576,67.3668,67.4303,24015.0
2018-01-31 14:20:00,74.27,74.3,74.1,74.1,19929.0,67.4213,67.4485,67.2669,67.2669,19929.0
2018-01-31 14:25:00,74.12,74.15,74.0,74.08,27878.0,67.2851,67.3123,67.1762,67.2488,27878.0
2018-01-31 14:30:00,74.07,74.17,74.05,74.17,14583.0,67.2397,67.3305,67.2216,67.3305,14583.0
2018-01-31 14:35:00,74.14,74.17,74.08,74.11,25999.0,67.3033,67.3305,67.2488,67.276,25999.0
2018-01-31 14:40:00,74.11,74.13,74.05,74.1,37378.0,67.276,67.2942,67.2216,67.2669,37378.0
2018-01-31 14:45:00,74.11,74.11,73.86,73.88,31633.0,67.276,67.276,67.0491,67.0672,31633.0
2018-01-31 14:50:00,73.9,73.9,73.77,73.8,35789.0,67.0854,67.0854,66.9674,66.9946,35789.0
2018-01-31 14:55:00,73.82,73.95,73.82,73.87,16783.0,67.0128,67.1308,67.0128,67.0582,16783.0
2018-01-31 15:00:00,73.87,73.87,73.76,73.77,32165.0,67.0582,67.0582,66.9583,66.9674,32165.0
2018-01-31 15:05:00,73.8,73.8,73.75,73.78,19445.0,66.9946,66.9946,66.9492,66.9765,19445.0
2018-01-31 15:10:00,73.79,73.82,73.71,73.72,24411.0,66.9855,67.0128,66.9129,66.922,24411.0
2018-01-31 15:15:00,73.72,73.78,73.68,73.75,27759.0,66.922,66.9765,66.8857,66.9492,27759.0
2018-01-31 15:20:00,73.76,73.8,73.7,73.8,23015.0,66.9583,66.9946,66.9038,66.9946,23015.0
2018-01-31 15:25:00,73.8,73.82,73.75,73.75,42705.0,66.9946,67.0128,66.9492,66.9492,42705.0
2018-01-31 15:30:00,73.75,73.81,73.73,73.78,44913.0,66.9492,67.0037,66.9311,66.9765,44913.0
2018-01-31 15:35:00,73.78,74.04,73.76,73.92,78192.0,66.9765,67.2125,66.9583,67.1035,78192.0
2018-01-31 15:40:00,73.94,74.1,73.92,74.04,63293.0,67.1217,67.2669,67.1035,67.2125,63293.0
2018-01-31 15:45:00,74.03,74.04,73.91,73.92,95126.0,67.2034,67.2125,67.0945,67.1035,95126.0
2018-01-31 15:50:00,73.91,74.01,73.89,73.97,45374.0,67.0945,67.1852,67.0763,67.1489,45374.0
2018-01-31 15:55:00,73.98,73.98,73.85,73.85,142766.0,67.158,67.158,67.04,67.04,142766.0
2018-02-01 09:30:00,74.01,74.08,73.77,74.08,40770.0,67.1852,67.2488,66.9674,67.2488,40770.0
2018-02-01 09:35:00,74.04,74.36,74.0,74.09,24708.0,67.2125,67.503,67.1762,67.2579,24708.0
2018-02-01 09:40:00,74.04,74.06,73.59,73.83,36085.0,67.2125,67.2306,66.804,67.0218,36085.0
2018-02-01 09:45:00,73.8,73.8,73.44,73.46,52214.0,66.9946,66.9946,66.6678,66.686,52214.0
2018-02-01 09:50:00,73.44,73.76,73.44,73.53,50929.0,66.6678,66.9583,66.6678,66.7495,50929.0
2018-02-01 09:55:00,73.54,73.76,73.48,73.68,48956.0,66.7586,66.9583,66.7041,66.8857,48956.0
2018-02-01 10:00:00,73.68,73.75,73.53,73.53,33097.0,66.8857,66.9492,66.7495,66.7495,33097.0
2018-02-01 10:05:00,73.55,73.79,73.54,73.68,14637.0,66.7677,66.9855,66.7586,66.8857,14637.0
2018-02-01 10:10:00,73.68,73.68,73.52,73.54,22260.0,66.8857,66.8857,66.7404,66.7586,22260.0
2018-02-01 10:15:00,73.55,73.8,73.53,73.77,32926.0,66.7677,66.9946,66.7495,66.9674,32926.0
2018-02-01 10:20:00,73.77,73.81,73.74,73.77,29485.0,66.9674,67.0037,66.9401,66.9674,29485.0
2018-02-01 10:25:00,73.78,73.83,73.69,73.81,35732.0,66.9765,67.0218,66.8947,67.0037,35732.0
2018-02-01 10:30:00,73.82,73.95,73.78,73.94,64091.0,67.0128,67.1308,66.9765,67.1217,64091.0
2018-02-01 10:35:00,73.95,74.09,73.93,74.09,69908.0,67.1308,67.2579,67.1126,67.2579,69908.0
2018-02-01 10:40:00,74.12,74.24,74.06,74.11,18658.0,67.2851,67.394,67.2306,67.276,18658.0
2018-02-01 10:45:00,74.12,74.29,74.11,74.25,13868.0,67.2851,67.4394,67.276,67.4031,13868.0
2018-02-01 10:50:00,74.26,74.32,74.21,74.28,29884.0,67.4122,67.4667,67.3668,67.4303,29884.0
2018-02-01 10:55:00,74.28,74.3,74.16,74.2,49493.0,67.4303,67.4485,67.3214,67.3577,49493.0
2018-02-01 11:00:00,74.23,74.4,74.19,74.33,16648.0,67.385,67.5393,67.3486,67.4757,16648.0
2018-02-01 11:05:00,74.32,74.34,74.28,74.34,11012.0,67.4667,67.4848,67.4303,67.4848,11012.0
2018-02-01 11:10:00,74.34,74.39,74.3,74.39,34487.0,67.4848,67.5302,67.4485,67.5302,34487.0
2018-02-01 11:15:00,74.4,74.51,74.4,74.48,12416.0,67.5393,67.6391,67.5393,67.6119,12416.0
2018-02-01 11:20:00,74.47,74.49,74.35,74.42,27130.0,67.6028,67.621,67.4939,67.5574,27130.0
2018-02-01 11:25:00,74.42,74.54,74.34,74.35,60614.0,67.5574,67.6664,67.4848,67.4939,60614.0
2018-02-01 11:30:00,74.36,74.55,74.35,74.54,38351.0,67.503,67.6754,67.4939,67.6664,38351.0
2018-02-01 11:35:00,74.54,74.68,74.54,74.6,24539.0,67.6664,67.7935,67.6664,67.7208,24539.0
2018-02-01 11:40:00,74.61,74.61,74.5,74.55,23619.0,67.7299,67.7299,67.6301,67.6754,23619.0
2018-02-01 11:45:00,74.55,74.66,74.53,74.66,44048.0,67.6754,67.7753,67.6573,67.7753,44048.0
2018-02-01 11:50:00,74.65,74.73,74.65,74.67,12209.0,67.7662,67.8388,67.7662,67.7844,12209.0
2018-02-01 11:55:00,74.68,74.8,74.65,74.8,12973.0,67.7935,67.9024,67.7662,67.9024,12973.0
2018-02-01 12:00:00,74.8,74.8,74.67,74.68,11969.0,67.9024,67.9024,67.7844,67.7935,11969.0
2018-02-01 12:05:00,74.67,74.7,74.59,74.6,16201.0,67.7844,67.8116,67.7118,67.7208,16201.0
2018-02-01 12:10:00,74.61,74.64,74.55,74.56,13241.0,67.7299,67.7571,67.6754,67.6845,13241.0
2018-02-01 12:15:00,74.57,74.65,74.57,74.65,6008.0,67.6936,67.7662,67.6936,67.7662,6008.0
2018-02-01 12:20:00,74.66,74.67,74.59,74.59,7940.0,67.7753,67.7844,67.7118,67.7118,7940.0
2018-02-01 12:25:00,74.6,74.63,74.54,74.58,9721.0,67.7208,67.7481,67.6664,67.7027,9721.0
2018-02-01 12:30:00,74.59,74.65,74.59,74.63,10196.0,67.7118,67.7662,67.7118,67.7481,10196.0
2018-02-01 12:35:00,74.64,74.65,74.58,74.65,27108.0,67.7571,67.7662,67.7027,67.7662,27108.0
2018-02-01 12:40:00,74.64,74.64,74.52,74.52,16073.0,67.7571,67.7571,67.6482,67.6482,16073.0
2018-02-01 12:45:00,74.52,74.57,74.46,74.54,47620.0,67.6482,67.6936,67.5937,67.6664,47620.0
2018-02-01 12:50:00,74.55,74.58,74.49,74.55,14936.0,67.6754,67.7027,67.621,67.6754,14936.0
2018-02-01 12:55:00,74.55,74.66,74.54,74.66,34554.0,67.6754,67.7753,67.6664,67.7753,34554.0
2018-02-01 13:00:00,74.65,74.65,74.62,74.63,8760.0,67.7662,67.7662,67.739,67.7481,8760.0
2018-02-01 13:05:00,74.64,74.65,74.57,74.6,17763.0,67.7571,67.7662,67.6936,67.7208,17763.0
2018-02-01 13:10:00,74.6,74.61,74.53,74.53,12816.0,67.7208,67.7299,67.6573,67.6573,12816.0
2018-02-01 13:15:00,74.54,74.64,74.54,74.63,10941.0,67.6664,67.7571,67.6664,67.7481,10941.0
2018-02-01 13:20:00,74.61,74.64,74.59,74.62,7936.0,67.7299,67.7571,67.7118,67.739,7936.0
2018-02-01 13:25:00,74.62,74.74,74.62,74.72,15297.0,67.739,67.8479,67.739,67.8298,15297.0
2018-02-01 13:30:00,74.72,74.76,74.68,74.72,10233.0,67.8298,67.8661,67.7935,67.8298,10233.0
2018-02-01 13:35:00,74.71,74.74,74.69,74.7,8856.0,67.8207,67.8479,67.8025,67.8116,8856.0
2018-02-01 13:40:00,74.7,74.72,74.55,74.55,12598.0,67.8116,67.8298,67.6754,67.6754,12598.0
2018-02-01 13:45:00,74.55,74.55,74.47,74.51,6766.0,67.6754,67.6754,67.6028,67.6391,6766.0
2018-02-01 13:50:00,74.49,74.49,74.41,74.42,10547.0,67.621,67.621,67.5484,67.5574,10547.0
2018-02-01 13:55:00,74.42,74.44,74.32,74.44,14129.0,67.5574,67.5756,67.4667,67.5756,14129.0
2018-02-01 14:00:00,74.45,74.49,74.41,74.44,11846.0,67.5847,67.621,67.5484,67.5756,11846.0
2018-02-01 14:05:00,74.43,74.46,74.4,74.41,7889.0,67.5665,67.5937,67.5393,67.5484,7889.0
2018-02-01 14:10:00,74.41,74.41,74.31,74.33,14717.0,67.5484,67.5484,67.4576,67.4757,14717.0
2018-02-01 14:15:00,74.35,74.4,74.26,74.32,26546.0,67.4939,67.5393,67.4122,67.4667,26546.0
2018-02-01 14:20:00,74.33,74.33,74.22,74.3,17487.0,67.4757,67.4757,67.3759,67.4485,17487.0
2018-02-01 14:25:00,74.28,74.4,74.26,74.38,46564.0,67.4303,67.5393,67.4122,67.5211,46564.0
2018-02-01 14:30:00,74.39,74.49,74.37,74.48,24933.0,67.5302,67.621,67.512,67.6119,24933.0
2018-02-01 14:35:00,74.47,74.55,74.46,74.53,14037.0,67.6028,67.6754,67.5937,67.6573,14037.0
2018-02-01 14:40:00,74.53,74.57,74.48,74.48,13429.0,67.6573,67.6936,67.6119,67.6119,13429.0
2018-02-01 14:45:00,74.5,74.61,74.5,74.59,16644.0,67.6301,67.7299,67.6301,67.7118,16644.0
2018-02-01 14:50:00,74.59,74.61,74.56,74.58,12745.0,67.7118,67.7299,67.6845,67.7027,12745.0
2018-02-01 14:55:00,74.59,74.61,74.51,74.58,15453.0,67.7118,67.7299,67.6391,67.7027,15453.0
2018-02-01 15:00:00,74.59,74.59,74.49,74.49,23228.0,67.7118,67.7118,67.621,67.621,23228.0
2018-02-01 15:05:00,74.48,74.56,74.43,74.54,17150.0,67.6119,67.6845,67.5665,67.6664,17150.0
2018-02-01 15:10:00,74.55,74.58,74.5,74.53,32420.0,67.6754,67.7027,67.6301,67.6573,32420.0
2018-02-01 15:15:00,74.53,74.53,74.46,74.47,24219.0,67.6573,67.6573,67.5937,67.6028,24219.0
2018-02-01 15:20:00,74.46,74.54,74.45,74.54,18385.0,67.5937,67.6664,67.5847,67.6664,18385.0
2018-02-01 15:25:00,74.56,74.59,74.5,74.5,24493.0,67.6845,67.7118,67.6301,67.6301,24493.0
2018-02-01 15:30:00,74.5,74.51,74.36,74.44,28207.0,67.6301,67.6391,67.503,67.5756,28207.0
2018-02-01 15:35:00,74.45,74.59,74.45,74.58,39762.0,67.5847,67.7118,67.5847,67.7027,39762.0
2018-02-01 15:40:00,74.58,74.64,74.49,74.57,46584.0,67.7027,67.7571,67.621,67.6936,46584.0
2018-02-01 15:45:00,74.56,74.62,74.54,74.6,65017.0,67.6845,67.739,67.6664,67.7208,65017.0
2018-02-01 15:50:00,74.6,74.75,74.6,74.64,91001.0,67.7208,67.857,67.7208,67.7571,91001.0
2018-02-01 15:55:00,74.64,74.82,74.64,74.79,80779.0,67.7571,67.9205,67.7571,67.8933,80779.0
2018-02-02 09:30:00,74.6,75.29,74.43,75.1,47350.0,67.7208,68.3472,67.5665,68.1747,47350.0
2018-02-02 09:35:00,75.1,75.25,74.96,75.12,11367.0,68.1747,68.3109,68.0476,68.1929,11367.0
2018-02-02 09:40:00,75.15,75.17,74.8,74.85,13553.0,68.2201,68.2383,67.9024,67.9478,13553.0
2018-02-02 09:45:00,74.86,75.03,74.79,74.94,14436.0,67.9569,68.1112,67.8933,68.0295,14436.0
2018-02-02 09:50:00,74.97,75.16,74.97,75.08,22768.0,68.0567,68.2292,68.0567,68.1566,22768.0
2018-02-02 09:55:00,75.07,75.29,75.07,75.19,15261.0,68.1475,68.3472,68.1475,68.2564,15261.0
2018-02-02 10:00:00,75.16,75.16,74.92,74.93,11827.0,68.2292,68.2292,68.0113,68.0204,11827.0
2018-02-02 10:05:00,74.91,75.08,74.89,74.91,23468.0,68.0022,68.1566,67.9841,68.0022,23468.0
2018-02-02 10:10:00,74.89,74.9,74.78,74.83,19099.0,67.9841,67.9932,67.8842,67.9296,19099.0
2018-02-02 10:15:00,74.83,74.96,74.79,74.85,15565.0,67.9296,68.0476,67.8933,67.9478,15565.0
2018-02-02 10:20:00,74.85,74.91,74.79,74.88,8596.0,67.9478,68.0022,67.8933,67.975,8596.0
2018-02-02 10:25:00,74.87,74.95,74.82,74.86,9844.0,67.9659,68.0386,67.9205,67.9569,9844.0
2018-02-02 10:30:00,74.84,74.91,74.8,74.91,7710.0,67.9387,68.0022,67.9024,68.0022,7710.0
2018-02-02 10:35:00,74.93,74.97,74.86,74.87,9314.0,68.0204,68.0567,67.9569,67.9659,9314.0
2018-02-02 10:40:00,74.85,74.9,74.76,74.77,10349.0,67.9478,67.9932,67.8661,67.8752,10349.0
2018-02-02 10:45:00,74.75,74.77,74.67,74.72,9667.0,67.857,67.8752,67.7844,67.8298,9667.0
2018-02-02 10:50:00,74.71,74.9,74.69,74.86,10551.0,67.8207,67.9932,67.8025,67.9569,10551.0
2018-02-02 10:55:00,74.84,74.85,74.71,74.78,11867.0,67.9387,67.9478,67.8207,67.8842,11867.0
2018-02-02 11:00:00,74.78,74.9,74.77,74.84,11810.0,67.8842,67.9932,67.8752,67.9387,11810.0
2018-02-02 11:05:00,74.83,74.97,74.83,74.97,14684.0,67.9296,68.0567,67.9296,68.0567,14684.0
2018-02-02 11:10:00,74.96,75.03,74.95,74.99,17242.0,68.0476,68.1112,68.0386,68.0749,17242.0
2018-02-02 11:15:00,75.0,75.0,74.85,74.89,16893.0,68.0839,68.0839,67.9478,67.9841,16893.0
2018-02-02 11:20:00,74.88,74.96,74.83,74.9,13555.0,67.975,68.0476,67.9296,67.9932,13555.0
2018-02-02 11:25:00,74.89,75.0,74.87,74.93,68233.0,67.9841,68.0839,67.9659,68.0204,68233.0
2018-02-02 11:30:00,74.92,74.98,74.9,74.93,37668.0,68.0113,68.0658,67.9932,68.0204,37668.0
2018-02-02 11:35:00,74.94,74.96,74.89,74.95,9522.0,68.0295,68.0476,67.9841,68.0386,9522.0
2018-02-02 11:40:00,74.95,75.01,74.92,74.94,4506.0,68.0386,68.093,68.0113,68.0295,4506.0
2018-02-02 11:45:00,74.93,75.0,74.9,74.96,11738.0,68.0204,68.0839,67.9932,68.0476,11738.0
2018-02-02 11:50:00,74.95,75.08,74.93,75.07,52808.0,68.0386,68.1566,68.0204,68.1475,52808.0
2018-02-02 11:55:00,75.08,75.08,74.79,74.8,67619.0,68.1566,68.1566,67.8933,67.9024,67619.0
2018-02-02 12:00:00,74.8,74.92,74.77,74.86,22224.0,67.9024,68.0113,67.8752,67.9569,22224.0
2018-02-02 12:05:00,74.86,74.87,74.8,74.83,14161.0,67.9569,67.9659,67.9024,67.9296,14161.0
2018-02-02 12:10:00,74.81,74.87,74.76,74.81,20069.0,67.9115,67.9659,67.8661,67.9115,20069.0
2018-02-02 12:15:00,74.8,74.87,74.79,74.87,15306.0,67.9024,67.9659,67.8933,67.9659,15306.0
2018-02-02 12:20:00,74.87,74.87,74.78,74.83,11179.0,67.9659,67.9659,67.8842,67.9296,11179.0
2018-02-02 12:25:00,74.83,74.88,74.8,74.87,10719.0,67.9296,67.975,67.9024,67.9659,10719.0
2018-02-02 12:30:00,74.85,74.88,74.82,74.82,8795.0,67.9478,67.975,67.9205,67.9205,8795.0
2018-02-02 12:35:00,74.82,74.83,74.77,74.83,16321.0,67.9205,67.9296,67.8752,67.9296,16321.0
2018-02-02 12:40:00,74.84,74.89,74.81,74.86,9943.0,67.9387,67.9841,67.9115,67.9569,9943.0
2018-02-02 12:45:00,74.84,74.85,74.77,74.84,7272.0,67.9387,67.9478,67.8752,67.9387,7272.0
2018-02-02 12:50:00,74.82,74.84,74.77,74.77,8300.0,67.9205,67.9387,67.8752,67.8752,8300.0
2018-02-02 12:55:00,74.79,74.86,74.79,74.8,8819.0,67.8933,67.9569,67.8933,67.9024,8819.0
2018-02-02 13:00:00,74.73,74.75,74.71,74.74,6868.0,67.8388,67.857,67.8207,67.8479,6868.0
2018-02-02 13:05:00,74.75,74.79,74.67,74.67,7806.0,67.857,67.8933,67.7844,67.7844,7806.0
2018-02-02 13:10:00,74.66,74.69,74.61,74.69,7311.0,67.7753,67.8025,67.7299,67.8025,7311.0
2018-02-02 13:15:00,74.68,74.72,74.6,74.6,5713.0,67.7935,67.8298,67.7208,67.7208,5713.0
2018-02-02 13:20:00,74.59,74.62,74.39,74.52,15569.0,67.7118,67.739,67.5302,67.6482,15569.0
2018-02-02 13:25:00,74.51,74.6,74.5,74.58,76061.0,67.6391,67.7208,67.6301,67.7027,76061.0
2018-02-02 13:30:00,74.6,74.66,74.56,74.6,15477.0,67.7208,67.7753,67.6845,67.7208,15477.0
2018-02-02 13:35:00,74.6,74.62,74.45,74.46,8248.0,67.7208,67.739,67.5847,67.5937,8248.0
2018-02-02 13:40:00,74.45,74.47,74.35,74.38,11737.0,67.5847,67.6028,67.4939,67.5211,11737.0
2018-02-02 13:45:00,74.4,74.42,74.34,74.36,12427.0,67.5393,67.5574,67.4848,67.503,12427.0
2018-02-02 13:50:00,74.36,74.41,74.36,74.4,7648.0,67.503,67.5484,67.503,67.5393,7648.0
2018-02-02 13:55:00,74.39,74.41,74.33,74.37,9382.0,67.5302,67.5484,67.4757,67.512,9382.0
2018-02-02 14:00:00,74.37,74.39,74.28,74.34,10445.0,67.512,67.5302,67.4303,67.4848,10445.0
2018-02-02 14:05:00,74.33,74.38,74.27,74.34,16033.0,67.4757,67.5211,67.4213,67.4848,16033.0
2018-02-02 14:10:00,74.35,74.35,74.23,74.26,16921.0,67.4939,67.4939,67.385,67.4122,16921.0
2018-02-02 14:15:00,74.25,74.27,74.1,74.14,20180.0,67.4031,67.4213,67.2669,67.3033,20180.0
2018-02-02 14:20:00,74.15,74.18,74.07,74.11,20246.0,67.3123,67.3396,67.2397,67.276,20246.0
2018-02-02 14:25:00,74.12,74.13,74.02,74.05,21278.0,67.2851,67.2942,67.1943,67.2216,21278.0
2018-02-02 14:30:00,74.06,74.19,74.04,74.18,11141.0,67.2306,67.3486,67.2125,67.3396,11141.0
2018-02-02 14:35:00,74.18,74.22,74.14,74.15,13503.0,67.3396,67.3759,67.3033,67.3123,13503.0
2018-02-02 14:40:00,74.16,74.24,74.13,74.22,11716.0,67.3214,67.394,67.2942,67.3759,11716.0
2018-02-02 14:45:00,74.22,74.23,74.11,74.16,12195.0,67.3759,67.385,67.276,67.3214,12195.0
2018-02-02 14:50:00,74.15,74.22,74.12,74.2,31381.0,67.3123,67.3759,67.2851,67.3577,31381.0
2018-02-02 14:55:00,74.2,74.24,74.08,74.14,18335.0,67.3577,67.394,67.2488,67.3033,18335.0
2018-02-02 15:00:00,74.15,74.16,74.05,74.07,16562.0,67.3123,67.3214,67.2216,67.2397,16562.0
2018-02-02 15:05:00,74.08,74.08,73.98,74.0,24134.0,67.2488,67.2488,67.158,67.1762,24134.0
2018-02-02 15:10:00,74.0,74.22,73.99,74.19,19918.0,67.1762,67.3759,67.1671,67.3486,19918.0
2018-02-02 15:15:00,74.18,74.38,74.17,74.29,17887.0,67.3396,67.5211,67.3305,67.4394,17887.0
2018-02-02 15:20:00,74.27,74.34,74.26,74.3,16474.0,67.4213,67.4848,67.4122,67.4485,16474.0
2018-02-02 15:25:00,74.33,74.36,74.23,74.23,24965.0,67.4757,67.503,67.385,67.385,24965.0
2018-02-02 15:30:00,74.24,74.24,74.09,74.13,30097.0,67.394,67.394,67.2579,67.2942,30097.0
2018-02-02 15:35:00,74.12,74.3,74.11,74.26,28149.0,67.2851,67.4485,67.276,67.4122,28149.0
2018-02-02 15:40:00,74.26,74.26,74.07,74.1,35097.0,67.4122,67.4122,67.2397,67.2669,35097.0
2018-02-02 15:45:00,74.1,74.11,73.96,74.01,55109.0,67.2669,67.276,67.1399,67.1852,55109.0
2018-02-02 15:50:00,74.02,74.04,73.95,73.96,43276.0,67.1943,67.2125,67.1308,67.1399,43276.0
2018-02-02 15:55:00,73.95,74.01,73.84,73.91,152769.0,67.1308,67.1852,67.0309,67.0945,152769.0
2018-02-05 09:30:00,73.53,74.36,73.51,73.77,64879.0,66.7495,67.503,66.7313,66.9674,64879.0
2018-02-05 09:35:00,73.71,73.95,73.64,73.76,23711.0,66.9129,67.1308,66.8494,66.9583,23711.0
2018-02-05 09:40:00,73.73,73.75,73.49,73.65,22421.0,66.9311,66.9492,66.7132,66.8584,22421.0
2018-02-05 09:45:00,73.69,73.9,73.69,73.9,20756.0,66.8947,67.0854,66.8947,67.0854,20756.0
2018-02-05 09:50:00,73.92,74.01,73.78,73.89,26723.0,67.1035,67.1852,66.9765,67.0763,26723.0
2018-02-05 09:55:00,73.89,74.03,73.89,73.95,27825.0,67.0763,67.2034,67.0763,67.1308,27825.0
2018-02-05 10:00:00,73.96,74.09,73.89,74.01,24234.0,67.1399,67.2579,67.0763,67.1852,24234.0
2018-02-05 10:05:00,74.02,74.24,74.0,74.16,39407.0,67.1943,67.394,67.1762,67.3214,39407.0
2018-02-05 10:10:00,74.17,74.29,74.12,74.28,20739.0,67.3305,67.4394,67.2851,67.4303,20739.0
2018-02-05 10:15:00,74.27,74.27,74.13,74.2,164800.0,67.4213,67.4213,67.2942,67.3577,164800.0
2018-02-05 10:20:00,74.19,74.25,74.07,74.22,118592.0,67.3486,67.4031,67.2397,67.3759,118592.0
2018-02-05 10:25:00,74.23,74.34,74.22,74.28,10352.0,67.385,67.4848,67.3759,67.4303,10352.0
2018-02-05 10:30:00,74.29,74.3,74.14,74.18,13478.0,67.4394,67.4485,67.3033,67.3396,13478.0
2018-02-05 10:35:00,74.17,74.21,74.15,74.19,17186.0,67.3305,67.3668,67.3123,67.3486,17186.0
2018-02-05 10:40:00,74.17,74.2,74.15,74.18,35491.0,67.3305,67.3577,67.3123,67.3396,35491.0
2018-02-05 10:45:00,74.18,74.22,74.16,74.18,61077.0,67.3396,67.3759,67.3214,67.3396,61077.0
2018-02-05 10:50:00,74.18,74.2,74.09,74.12,31675.0,67.3396,67.3577,67.2579,67.2851,31675.0
2018-02-05 10:55:00,74.12,74.21,74.1,74.18,49188.0,67.2851,67.3668,67.2669,67.3396,49188.0
2018-02-05 11:00:00,74.18,74.2,74.13,74.15,30807.0,67.3396,67.3577,67.2942,67.3123,30807.0
2018-02-05 11:05:00,74.15,74.24,74.13,74.21,16532.0,67.3123,67.394,67.2942,67.3668,16532.0
2018-02-05 11:10:00,74.2,74.24,74.18,74.19,19376.0,67.3577,67.394,67.3396,67.3486,19376.0
2018-02-05 11:15:00,74.19,74.34,74.19,74.33,25173.0,67.3486,67.4848,67.3486,67.4757,25173.0
2018-02-05 11:20:00,74.32,74.34,74.24,74.33,22811.0,67.4667,67.4848,67.394,67.4757,22811.0
2018-02-05 11:25:00,74.34,74.47,74.34,74.41,32457.0,67.4848,67.6028,67.4848,67.5484,32457.0
2018-02-05 11:30:00,74.41,74.42,74.31,74.38,51959.0,67.5484,67.5574,67.4576,67.5211,51959.0
2018-02-05 11:35:00,74.39,74.42,74.33,74.33,82289.0,67.5302,67.5574,67.4757,67.4757,82289.0
2018-02-05 11:40:00,74.35,74.35,74.03,74.03,18765.0,67.4939,67.4939,67.2034,67.2034,18765.0
2018-02-05 11:45:00,74.04,74.09,73.98,73.98,10774.0,67.2125,67.2579,67.158,67.158,10774.0
2018-02-05 11:50:00,73.99,73.99,73.91,73.97,17878.0,67.1671,67.1671,67.0945,67.1489,17878.0
2018-02-05 11:55:00,73.96,74.02,73.92,73.97,13400.0,67.1399,67.1943,67.1035,67.1489,13400.0
2018-02-05 12:00:00,73.97,73.97,73.78,73.78,19430.0,67.1489,67.1489,66.9765,66.9765,19430.0
2018-02-05 12:05:00,73.76,73.8,73.69,73.7,15847.0,66.9583,66.9946,66.8947,66.9038,15847.0
2018-02-05 12:10:00,73.68,73.82,73.68,73.71,16454.0,66.8857,67.0128,66.8857,66.9129,16454.0
2018-02-05 12:15:00,73.71,73.73,73.62,73.67,14458.0,66.9129,66.9311,66.8312,66.8766,14458.0
2018-02-05 12:20:00,73.65,73.73,73.57,73.67,13436.0,66.8584,66.9311,66.7858,66.8766,13436.0
2018-02-05 12:25:00,73.67,73.8,73.65,73.69,15518.0,66.8766,66.9946,66.8584,66.8947,15518.0
2018-02-05 12:30:00,73.71,73.83,73.67,73.76,18371.0,66.9129,67.0218,66.8766,66.9583,18371.0
2018-02-05 12:35:00,73.76,73.82,73.71,73.77,17172.0,66.9583,67.0128,66.9129,66.9674,17172.0
2018-02-05 12:40:00,73.77,73.9,73.77,73.82,11157.0,66.9674,67.0854,66.9674,67.0128,11157.0
2018-02-05 12:45:00,73.83,73.91,73.79,73.86,33607.0,67.0218,67.0945,66.9855,67.0491,33607.0
2018-02-05 12:50:00,73.85,73.92,73.83,73.85,20054.0,67.04,67.1035,67.0218,67.04,20054.0
2018-02-05 12:55:00,73.84,73.88,73.8,73.8,46278.0,67.0309,67.0672,66.9946,66.9946,46278.0
2018-02-05 13:00:00,73.8,73.8,73.56,73.57,17694.0,66.9946,66.9946,66.7767,66.7858,17694.0
2018-02-05 13:05:00,73.56,73.64,73.51,73.51,19432.0,66.7767,66.8494,66.7313,66.7313,19432.0
2018-02-05 13:10:00,73.5,73.66,73.49,73.63,35489.0,66.7223,66.8675,66.7132,66.8403,35489.0
2018-02-05 13:15:00,73.63,73.65,73.51,73.59,68126.0,66.8403,66.8584,66.7313,66.804,68126.0
2018-02-05 13:20:00,73.6,73.67,73.44,73.44,40088.0,66.813,66.8766,66.6678,66.6678,40088.0
2018-02-05 13:25:00,73.43,73.43,73.25,73.4,20261.0,66.6587,66.6587,66.4953,66.6315,20261.0
2018-02-05 13:30:00,73.4,73.61,73.4,73.52,42116.0,66.6315,66.8221,66.6315,66.7404,42116.0
2018-02-05 13:35:00,73.51,73.55,73.32,73.32,28332.0,66.7313,66.7677,66.5589,66.5589,28332.0
2018-02-05 13:40:00,73.32,73.47,73.31,73.44,15023.0,66.5589,66.695,66.5498,66.6678,15023.0
2018-02-05 13:45:00,73.42,73.5,73.41,73.46,14033.0,66.6496,66.7223,66.6406,66.686,14033.0
2018-02-05 13:50:00,73.45,73.51,73.37,73.44,33829.0,66.6769,66.7313,66.6043,66.6678,33829.0
2018-02-05 13:55:00,73.45,73.68,73.45,73.62,16804.0,66.6769,66.8857,66.6769,66.8312,16804.0
2018-02-05 14:00:00,73.63,73.67,73.44,73.46,17664.0,66.8403,66.8766,66.6678,66.686,17664.0
2018-02-05 14:05:00,73.47,73.49,73.35,73.43,38381.0,66.695,66.7132,66.5861,66.6587,38381.0
2018-02-05 14:10:00,73.42,73.48,73.37,73.41,17316.0,66.6496,66.7041,66.6043,66.6406,17316.0
2018-02-05 14:15:00,73.39,73.4,73.24,73.31,20494.0,66.6224,66.6315,66.4862,66.5498,20494.0
2018-02-05 14:20:00,73.3,73.37,73.14,73.17,45569.0,66.5407,66.6043,66.3955,66.4227,45569.0
2018-02-05 14:25:00,73.16,73.22,73.07,73.18,36370.0,66.4136,66.4681,66.3319,66.4318,36370.0
2018-02-05 14:30:00,73.16,73.16,72.94,73.01,53713.0,66.4136,66.4136,66.2139,66.2775,53713.0
2018-02-05 14:35:00,73.0,73.1,72.93,73.09,17843.0,66.2684,66.3592,66.2048,66.3501,17843.0
2018-02-05 14:40:00,73.07,73.14,72.95,73.03,20520.0,66.3319,66.3955,66.223,66.2956,20520.0
2018-02-05 14:45:00,73.05,73.07,72.94,72.99,23470.0,66.3138,66.3319,66.2139,66.2593,23470.0
2018-02-05 14:50:00,72.97,73.02,72.86,72.97,18563.0,66.2411,66.2865,66.1413,66.2411,18563.0
2018-02-05 14:55:00,72.94,73.01,72.6,72.62,36523.0,66.2139,66.2775,65.9053,65.9234,36523.0
2018-02-05 15:00:00,72.58,72.68,72.33,72.37,42714.0,65.8871,65.9779,65.6602,65.6965,42714.0
2018-02-05 15:05:00,72.39,72.43,71.6,71.6,61220.0,65.7146,65.7509,64.9975,64.9975,61220.0
2018-02-05 15:10:00,71.55,72.34,71.27,72.34,50047.0,64.9521,65.6692,64.6979,65.6692,50047.0
2018-02-05 15:15:00,72.35,72.96,72.25,72.34,71900.0,65.6783,66.2321,65.5875,65.6692,71900.0
2018-02-05 15:20:00,72.3,72.6,72.18,72.54,39578.0,65.6329,65.9053,65.524,65.8508,39578.0
2018-02-05 15:25:00,72.57,72.78,72.46,72.69,56122.0,65.878,66.0687,65.7782,65.987,56122.0
2018-02-05 15:30:00,72.67,72.84,72.48,72.71,100026.0,65.9688,66.1231,65.7963,66.0051,100026.0
2018-02-05 15:35:00,72.7,72.72,72.32,72.34,74427.0,65.996,66.0142,65.6511,65.6692,74427.0
2018-02-05 15:40:00,72.34,72.5,72.07,72.41,84258.0,65.6692,65.8145,65.4241,65.7328,84258.0
2018-02-05 15:45:00,72.4,72.44,71.9,71.9,117226.0,65.7237,65.76,65.2698,65.2698,117226.0
2018-02-05 15:50:00,71.89,72.1,71.7,71.81,134390.0,65.2607,65.4514,65.0883,65.1881,134390.0
2018-02-05 15:55:00,71.8,71.93,71.5,71.54,251737.0,65.179,65.297,64.9067,64.943,251737.0
2018-02-06 09:30:00,70.17,70.22,68.8,69.78,152918.0,63.6993,63.7447,62.4557,63.3453,152918.0
2018-02-06 09:35:00,69.44,70.48,69.42,70.37,111411.0,63.0367,63.9808,63.0185,63.8809,111411.0
2018-02-06 09:40:00,70.47,70.92,70.21,70.28,98066.0,63.9717,64.3802,63.7357,63.7992,98066.0
2018-02-06 09:45:00,70.35,70.66,70.2,70.44,56047.0,63.8627,64.1442,63.7266,63.9444,56047.0
2018-02-06 09:50:00,70.45,71.53,70.4,71.45,70451.0,63.9535,64.9339,63.9081,64.8613,70451.0
2018-02-06 09:55:00,71.41,71.42,70.66,70.78,105312.0,64.825,64.8341,64.1442,64.2531,105312.0
2018-02-06 10:00:00,70.78,71.24,70.76,71.18,86972.0,64.2531,64.6707,64.2349,64.6162,86972.0
2018-02-06 10:05:00,71.14,71.36,70.8,70.83,69016.0,64.5799,64.7796,64.2712,64.2985,69016.0
2018-02-06 10:10:00,70.85,70.97,70.74,70.79,69219.0,64.3166,64.4256,64.2168,64.2622,69219.0
2018-02-06 10:15:00,70.82,70.85,70.08,70.4,65016.0,64.2894,64.3166,63.6176,63.9081,65016.0
2018-02-06 10:20:00,70.43,70.69,70.0,70.19,95137.0,63.9354,64.1714,63.545,63.7175,95137.0
2018-02-06 10:25:00,70.26,70.5,70.02,70.18,66846.0,63.781,63.9989,63.5632,63.7084,66846.0
2018-02-06 10:30:00,70.13,70.5,70.13,70.36,58176.0,63.663,63.9989,63.663,63.8718,58176.0
2018-02-06 10:35:00,70.34,70.35,69.97,70.05,80480.0,63.8537,63.8627,63.5178,63.5904,80480.0
2018-02-06 10:40:00,70.07,70.22,69.55,70.05,82160.0,63.6086,63.7447,63.1365,63.5904,82160.0
2018-02-06 10:45:00,70.03,70.32,70.01,70.07,68836.0,63.5723,63.8355,63.5541,63.6086,68836.0
2018-02-06 10:50:00,70.1,70.53,70.05,70.38,79300.0,63.6358,64.0261,63.5904,63.89,79300.0
2018-02-06 10:55:00,70.4,70.62,70.38,70.49,41988.0,63.9081,64.1078,63.89,63.9898,41988.0
2018-02-06 11:00:00,70.52,70.54,70.32,70.5,50894.0,64.0171,64.0352,63.8355,63.9989,50894.0
2018-02-06 11:05:00,70.5,70.9,70.49,70.76,93391.0,63.9989,64.362,63.9898,64.2349,93391.0
2018-02-06 11:10:00,70.76,70.89,70.38,70.53,79019.0,64.2349,64.3529,63.89,64.0261,79019.0
2018-02-06 11:15:00,70.56,70.63,70.49,70.59,99258.0,64.0534,64.1169,63.9898,64.0806,99258.0
2018-02-06 11:20:00,70.6,70.76,70.54,70.62,36628.0,64.0897,64.2349,64.0352,64.1078,36628.0
2018-02-06 11:25:00,70.61,70.62,70.26,70.39,46794.0,64.0988,64.1078,63.781,63.8991,46794.0
2018-02-06 11:30:00,70.4,70.4,70.01,70.19,89479.0,63.9081,63.9081,63.5541,63.7175,89479.0
2018-02-06 11:35:00,70.15,70.18,69.97,70.12,39424.0,63.6812,63.7084,63.5178,63.654,39424.0
2018-02-06 11:40:00,70.14,70.38,70.14,70.37,23688.0,63.6721,63.89,63.6721,63.8809,23688.0
2018-02-06 11:45:00,70.33,70.54,70.27,70.54,24044.0,63.8446,64.0352,63.7901,64.0352,24044.0
2018-02-06 11:50:00,70.54,70.6,70.4,70.47,45427.0,64.0352,64.0897,63.9081,63.9717,45427.0
2018-02-06 11:55:00,70.49,70.6,70.42,70.44,45070.0,63.9898,64.0897,63.9263,63.9444,45070.0
2018-02-06 12:00:00,70.44,70.56,70.44,70.5,33187.0,63.9444,64.0534,63.9444,63.9989,33187.0
2018-02-06 12:05:00,70.51,70.68,70.48,70.57,33702.0,64.008,64.1623,63.9808,64.0625,33702.0
2018-02-06 12:10:00,70.54,70.72,70.44,70.7,55989.0,64.0352,64.1986,63.9444,64.1805,55989.0
2018-02-06 12:15:00,70.71,70.81,70.45,70.51,30520.0,64.1895,64.2803,63.9535,64.008,30520.0
2018-02-06 12:20:00,70.53,70.6,70.5,70.54,35966.0,64.0261,64.0897,63.9989,64.0352,35966.0
2018-02-06 12:25:00,70.57,70.8,70.56,70.77,34030.0,64.0625,64.2712,64.0534,64.244,34030.0
2018-02-06 12:30:00,70.77,71.0,70.77,70.84,46016.0,64.244,64.4528,64.244,64.3076,46016.0
2018-02-06 12:35:00,70.87,71.13,70.81,71.13,43968.0,64.3348,64.5708,64.2803,64.5708,43968.0
2018-02-06 12:40:00,71.13,71.14,70.77,70.81,44335.0,64.5708,64.5799,64.244,64.2803,44335.0
2018-02-06 12:45:00,70.81,70.91,70.6,70.64,38179.0,64.2803,64.3711,64.0897,64.126,38179.0
2018-02-06 12:50:00,70.66,70.75,70.66,70.67,60782.0,64.1442,64.2259,64.1442,64.1532,60782.0
2018-02-06 12:55:00,70.67,70.75,70.5,70.63,24206.0,64.1532,64.2259,63.9989,64.1169,24206.0
2018-02-06 13:00:00,70.62,70.74,70.48,70.61,47965.0,64.1078,64.2168,63.9808,64.0988,47965.0
2018-02-06 13:05:00,70.61,70.64,70.45,70.46,22756.0,64.0988,64.126,63.9535,63.9626,22756.0
2018-02-06 13:10:00,70.41,70.76,70.36,70.72,63123.0,63.9172,64.2349,63.8718,64.1986,63123.0
2018-02-06 13:15:00,70.72,70.73,70.53,70.63,19701.0,64.1986,64.2077,64.0261,64.1169,19701.0
2018-02-06 13:20:00,70.62,70.68,70.44,70.59,17670.0,64.1078,64.1623,63.9444,64.0806,17670.0
2018-02-06 13:25:00,70.59,70.71,70.56,70.66,20668.0,64.0806,64.1895,64.0534,64.1442,20668.0
2018-02-06 13:30:00,70.64,70.89,70.5,70.57,101061.0,64.126,64.3529,63.9989,64.0625,101061.0
2018-02-06 13:35:00,70.53,70.75,70.53,70.63,33286.0,64.0261,64.2259,64.0261,64.1169,33286.0
2018-02-06 13:40:00,70.64,70.7,70.5,70.7,25245.0,64.126,64.1805,63.9989,64.1805,25245.0
2018-02-06 13:45:00,70.71,70.71,70.45,70.56,30412.0,64.1895,64.1895,63.9535,64.0534,30412.0
2018-02-06 13:50:00,70.52,70.54,70.21,70.29,52205.0,64.0171,64.0352,63.7357,63.8083,52205.0
2018-02-06 13:55:00,70.3,70.39,70.21,70.29,23416.0,63.8174,63.8991,63.7357,63.8083,23416.0
2018-02-06 14:00:00,70.27,70.33,70.04,70.19,37814.0,63.7901,63.8446,63.5813,63.7175,37814.0
2018-02-06 14:05:00,70.2,70.24,69.9,69.92,36175.0,63.7266,63.7629,63.4542,63.4724,36175.0
2018-02-06 14:10:00,69.95,70.3,69.95,70.21,24162.0,63.4996,63.8174,63.4996,63.7357,24162.0
2018-02-06 14:15:00,70.18,70.36,70.07,70.23,37401.0,63.7084,63.8718,63.6086,63.7538,37401.0
2018-02-06 14:20:00,70.26,70.37,70.11,70.23,41965.0,63.781,63.8809,63.6449,63.7538,41965.0
2018-02-06 14:25:00,70.23,70.26,70.04,70.12,51774.0,63.7538,63.781,63.5813,63.654,51774.0
2018-02-06 14:30:00,70.11,70.28,70.06,70.2,31205.0,63.6449,63.7992,63.5995,63.7266,31205.0
2018-02-06 14:35:00,70.2,70.37,70.18,70.21,35553.0,63.7266,63.8809,63.7084,63.7357,35553.0
2018-02-06 14:40:00,70.23,70.34,70.16,70.34,31258.0,63.7538,63.8537,63.6903,63.8537,31258.0
2018-02-06 14:45:00,70.34,70.58,70.34,70.53,36029.0,63.8537,64.0715,63.8537,64.0261,36029.0
2018-02-06 14:50:00,70.55,70.93,70.52,70.84,32465.0,64.0443,64.3893,64.0171,64.3076,32465.0
2018-02-06 14:55:00,70.89,71.18,70.83,71.13,34468.0,64.3529,64.6162,64.2985,64.5708,34468.0
2018-02-06 15:00:00,71.15,71.51,71.09,71.43,61192.0,64.589,64.9158,64.5345,64.8432,61192.0
2018-02-06 15:05:00,71.41,71.97,71.35,71.97,125781.0,64.825,65.3334,64.7705,65.3334,125781.0
2018-02-06 15:10:00,71.94,71.94,71.65,71.75,165371.0,65.3061,65.3061,65.0429,65.1336,165371.0
2018-02-06 15:15:00,71.77,71.91,71.53,71.59,77064.0,65.1518,65.2789,64.9339,64.9884,77064.0
2018-02-06 15:20:00,71.62,71.83,71.48,71.64,62574.0,65.0156,65.2063,64.8885,65.0338,62574.0
2018-02-06 15:25:00,71.67,71.9,71.62,71.88,51720.0,65.061,65.2698,65.0156,65.2517,51720.0
2018-02-06 15:30:00,71.86,72.0,71.64,71.9,96428.0,65.2335,65.3606,65.0338,65.2698,96428.0
2018-02-06 15:35:00,71.9,72.22,71.8,72.16,67808.0,65.2698,65.5603,65.179,65.5058,67808.0
2018-02-06 15:40:00,72.15,72.27,72.01,72.03,114904.0,65.4968,65.6057,65.3697,65.3878,114904.0
2018-02-06 15:45:00,72.04,72.23,71.88,71.9,174537.0,65.3969,65.5694,65.2517,65.2698,174537.0
2018-02-06 15:50:00,71.86,72.03,71.69,71.94,134228.0,65.2335,65.3878,65.0792,65.3061,134228.0
2018-02-06 15:55:00,71.94,72.4,71.91,72.24,260475.0,65.3061,65.7237,65.2789,65.5785,260475.0
2018-02-07 09:30:00,70.23,71.43,70.23,71.0,77885.0,63.7538,64.8432,63.7538,64.4528,77885.0
2018-02-07 09:35:00,71.17,71.73,71.0,71.35,56515.0,64.6071,65.1155,64.4528,64.7705,56515.0
2018-02-07 09:40:00,71.58,72.03,71.37,71.61,50587.0,64.9793,65.3878,64.7887,65.0066,50587.0
2018-02-07 09:45:00,71.6,71.74,71.4,71.72,39925.0,64.9975,65.1246,64.8159,65.1064,39925.0
2018-02-07 09:50:00,71.7,72.46,71.6,72.46,37339.0,65.0883,65.7782,64.9975,65.7782,37339.0
2018-02-07 09:55:00,72.39,72.56,72.12,72.13,22315.0,65.7146,65.869,65.4695,65.4786,22315.0
2018-02-07 10:00:00,72.16,72.4,71.74,71.79,44898.0,65.5058,65.7237,65.1246,65.17,44898.0
2018-02-07 10:05:00,71.86,72.29,71.67,71.88,55092.0,65.2335,65.6238,65.061,65.2517,55092.0
2018-02-07 10:10:00,71.84,71.85,71.45,71.6,130246.0,65.2153,65.2244,64.8613,64.9975,130246.0
2018-02-07 10:15:00,71.6,71.74,71.49,71.56,147698.0,64.9975,65.1246,64.8976,64.9612,147698.0
2018-02-07 10:20:00,71.58,71.74,71.54,71.65,84336.0,64.9793,65.1246,64.943,65.0429,84336.0
2018-02-07 10:25:00,71.67,71.93,71.62,71.71,58551.0,65.061,65.297,65.0156,65.0973,58551.0
2018-02-07 10:30:00,71.71,71.95,71.58,71.89,70308.0,65.0973,65.3152,64.9793,65.2607,70308.0
2018-02-07 10:35:00,71.86,72.04,71.83,71.9,32762.0,65.2335,65.3969,65.2063,65.2698,32762.0
2018-02-07 10:40:00,71.9,71.92,71.44,71.57,37105.0,65.2698,65.288,64.8522,64.9702,37105.0
2018-02-07 10:45:00,71.55,71.76,71.51,71.62,34998.0,64.9521,65.1427,64.9158,65.0156,34998.0
2018-02-07 10:50:00,71.65,71.77,71.61,71.71,31333.0,65.0429,65.1518,65.0066,65.0973,31333.0
2018-02-07 10:55:00,71.71,71.77,71.62,71.62,42847.0,65.0973,65.1518,65.0156,65.0156,42847.0
2018-02-07 11:00:00,71.65,71.8,71.65,71.77,36918.0,65.0429,65.179,65.0429,65.1518,36918.0
2018-02-07 11:05:00,71.77,72.01,71.77,71.91,38959.0,65.1518,65.3697,65.1518,65.2789,38959.0
2018-02-07 11:10:00,71.94,72.04,71.76,71.83,51474.0,65.3061,65.3969,65.1427,65.2063,51474.0
2018-02-07 11:15:00,71.85,71.94,71.8,71.82,39840.0,65.2244,65.3061,65.179,65.1972,39840.0
2018-02-07 11:20:00,71.81,71.96,71.77,71.96,26716.0,65.1881,65.3243,65.1518,65.3243,26716.0
2018-02-07 11:25:00,71.96,71.98,71.79,71.86,42289.0,65.3243,65.3424,65.17,65.2335,42289.0
2018-02-07 11:30:00,71.87,71.9,71.5,71.5,39940.0,65.2426,65.2698,64.9067,64.9067,39940.0
2018-02-07 11:35:00,71.5,71.71,71.5,71.71,27138.0,64.9067,65.0973,64.9067,65.0973,27138.0
2018-02-07 11:40:00,71.76,71.77,71.65,71.68,22058.0,65.1427,65.1518,65.0429,65.0701,22058.0
2018-02-07 11:45:00,71.73,71.81,71.63,71.78,22134.0,65.1155,65.1881,65.0247,65.1609,22134.0
2018-02-07 11:50:00,71.78,71.98,71.73,71.95,24431.0,65.1609,65.3424,65.1155,65.3152,24431.0
2018-02-07 11:55:00,71.93,72.05,71.89,72.05,46282.0,65.297,65.406,65.2607,65.406,46282.0
2018-02-07 12:00:00,72.06,72.29,71.98,72.27,19581.0,65.4151,65.6238,65.3424,65.6057,19581.0
2018-02-07 12:05:00,72.24,72.27,72.0,72.05,14324.0,65.5785,65.6057,65.3606,65.406,14324.0
2018-02-07 12:10:00,72.08,72.33,72.06,72.31,21110.0,65.4332,65.6602,65.4151,65.642,21110.0
2018-02-07 12:15:00,72.33,72.41,71.94,71.97,29719.0,65.6602,65.7328,65.3061,65.3334,29719.0
2018-02-07 12:20:00,71.94,71.95,71.72,71.86,33139.0,65.3061,65.3152,65.1064,65.2335,33139.0
2018-02-07 12:25:00,71.87,72.13,71.87,72.0,30429.0,65.2426,65.4786,65.2426,65.3606,30429.0
2018-02-07 12:30:00,72.01,72.01,71.82,71.84,22749.0,65.3697,65.3697,65.1972,65.2153,22749.0
2018-02-07 12:35:00,71.82,71.86,71.78,71.83,19986.0,65.1972,65.2335,65.1609,65.2063,19986.0
2018-02-07 12:40:00,71.83,71.83,71.71,71.78,15574.0,65.2063,65.2063,65.0973,65.1609,15574.0
2018-02-07 12:45:00,71.78,71.94,71.78,71.78,23440.0,65.1609,65.3061,65.1609,65.1609,23440.0
2018-02-07 12:50:00,71.81,72.01,71.79,72.01,23483.0,65.1881,65.3697,65.17,65.3697,23483.0
2018-02-07 12:55:00,71.98,72.06,71.92,71.93,15235.0,65.3424,65.4151,65.288,65.297,15235.0
2018-02-07 13:00:00,71.96,72.05,71.72,71.85,44947.0,65.3243,65.406,65.1064,65.2244,44947.0
2018-02-07 13:05:00,71.85,71.85,71.55,71.62,26818.0,65.2244,65.2244,64.9521,65.0156,26818.0
2018-02-07 13:10:00,71.6,71.73,71.5,71.5,39867.0,64.9975,65.1155,64.9067,64.9067,39867.0
2018-02-07 13:15:00,71.5,71.81,71.35,71.81,42380.0,64.9067,65.1881,64.7705,65.1881,42380.0
2018-02-07 13:20:00,71.81,71.89,71.57,71.68,27084.0,65.1881,65.2607,64.9702,65.0701,27084.0
2018-02-07 13:25:00,71.68,71.93,71.56,71.88,26837.0,65.0701,65.297,64.9612,65.2517,26837.0
2018-02-07 13:30:00,71.88,71.88,71.69,71.84,27802.0,65.2517,65.2517,65.0792,65.2153,27802.0
2018-02-07 13:35:00,71.83,72.07,71.77,72.0,21298.0,65.2063,65.4241,65.1518,65.3606,21298.0
2018-02-07 13:40:00,72.02,72.11,71.96,72.05,21142.0,65.3787,65.4604,65.3243,65.406,21142.0
2018-02-07 13:45:00,72.1,72.11,71.82,71.82,28344.0,65.4514,65.4604,65.1972,65.1972,28344.0
2018-02-07 13:50:00,71.79,71.85,71.75,71.82,27380.0,65.17,65.2244,65.1336,65.1972,27380.0
2018-02-07 13:55:00,71.8,71.95,71.78,71.94,48052.0,65.179,65.3152,65.1609,65.3061,48052.0
2018-02-07 14:00:00,71.92,71.92,71.51,71.55,45172.0,65.288,65.288,64.9158,64.9521,45172.0
2018-02-07 14:05:00,71.57,71.67,71.35,71.35,32087.0,64.9702,65.061,64.7705,64.7705,32087.0
2018-02-07 14:10:00,71.41,71.74,71.38,71.71,54679.0,64.825,65.1246,64.7978,65.0973,54679.0
2018-02-07 14:15:00,71.71,71.74,71.51,71.54,36879.0,65.0973,65.1246,64.9158,64.943,36879.0
2018-02-07 14:20:00,71.56,71.58,71.39,71.39,33443.0,64.9612,64.9793,64.8068,64.8068,33443.0
2018-02-07 14:25:00,71.4,71.69,71.34,71.69,28566.0,64.8159,65.0792,64.7615,65.0792,28566.0
2018-02-07 14:30:00,71.68,71.73,71.61,71.69,26161.0,65.0701,65.1155,65.0066,65.0792,26161.0
2018-02-07 14:35:00,71.67,71.73,71.54,71.54,24443.0,65.061,65.1155,64.943,64.943,24443.0
2018-02-07 14:40:00,71.53,71.56,71.34,71.44,46111.0,64.9339,64.9612,64.7615,64.8522,46111.0
2018-02-07 14:45:00,71.45,71.47,71.25,71.29,33457.0,64.8613,64.8795,64.6798,64.7161,33457.0
2018-02-07 14:50:00,71.26,71.27,71.05,71.2,43381.0,64.6888,64.6979,64.4982,64.6344,43381.0
2018-02-07 14:55:00,71.17,71.24,71.09,71.24,47083.0,64.6071,64.6707,64.5345,64.6707,47083.0
2018-02-07 15:00:00,71.22,71.54,71.21,71.49,49932.0,64.6525,64.943,64.6434,64.8976,49932.0
2018-02-07 15:05:00,71.51,71.57,71.37,71.37,47994.0,64.9158,64.9702,64.7887,64.7887,47994.0
2018-02-07 15:10:00,71.37,71.47,71.33,71.47,40337.0,64.7887,64.8795,64.7524,64.8795,40337.0
2018-02-07 15:15:00,71.46,71.46,71.29,71.29,74019.0,64.8704,64.8704,64.7161,64.7161,74019.0
2018-02-07 15:20:00,71.28,71.38,71.22,71.36,48956.0,64.707,64.7978,64.6525,64.7796,48956.0
2018-02-07 15:25:00,71.36,71.55,71.33,71.41,43288.0,64.7796,64.9521,64.7524,64.825,43288.0
2018-02-07 15:30:00,71.41,71.42,71.29,71.38,65705.0,64.825,64.8341,64.7161,64.7978,65705.0
2018-02-07 15:35:00,71.36,71.46,71.33,71.42,69600.0,64.7796,64.8704,64.7524,64.8341,69600.0
2018-02-07 15:40:00,71.43,71.59,71.38,71.38,81185.0,64.8432,64.9884,64.7978,64.7978,81185.0
2018-02-07 15:45:00,71.36,71.37,71.08,71.11,113295.0,64.7796,64.7887,64.5254,64.5527,113295.0
2018-02-07 15:50:00,71.11,71.13,70.87,70.97,124255.0,64.5527,64.5708,64.3348,64.4256,124255.0
2018-02-07 15:55:00,70.97,71.02,70.69,70.72,240884.0,64.4256,64.471,64.1714,64.1986,240884.0
2018-02-08 09:30:00,70.75,70.86,70.36,70.45,112984.0,64.2259,64.3257,63.8718,63.9535,112984.0
2018-02-08 09:35:00,70.49,70.75,70.32,70.43,78106.0,63.9898,64.2259,63.8355,63.9354,78106.0
2018-02-08 09:40:00,70.4,70.64,70.26,70.29,91617.0,63.9081,64.126,63.781,63.8083,91617.0
2018-02-08 09:45:00,70.21,70.27,69.88,70.09,24315.0,63.7357,63.7901,63.4361,63.6267,24315.0
2018-02-08 09:50:00,70.04,70.15,69.9,70.06,24044.0,63.5813,63.6812,63.4542,63.5995,24044.0
2018-02-08 09:55:00,70.06,70.06,69.93,69.96,52756.0,63.5995,63.5995,63.4815,63.5087,52756.0
2018-02-08 10:00:00,69.97,70.07,69.77,69.94,89269.0,63.5178,63.6086,63.3362,63.4906,89269.0
2018-02-08 10:05:00,69.94,70.05,69.8,70.02,36478.0,63.4906,63.5904,63.3635,63.5632,36478.0
2018-02-08 10:10:00,70.02,70.02,69.66,69.74,69333.0,63.5632,63.5632,63.2364,63.309,69333.0
2018-02-08 10:15:00,69.74,69.98,69.66,69.79,41700.0,63.309,63.5269,63.2364,63.3544,41700.0
2018-02-08 10:20:00,69.81,69.81,69.5,69.58,66408.0,63.3725,63.3725,63.0911,63.1637,66408.0
2018-02-08 10:25:00,69.56,69.56,69.12,69.18,39788.0,63.1456,63.1456,62.7462,62.8006,39788.0
2018-02-08 10:30:00,69.15,69.35,69.12,69.26,40969.0,62.7734,62.955,62.7462,62.8733,40969.0
2018-02-08 10:35:00,69.25,69.4,69.16,69.3,33353.0,62.8642,63.0003,62.7825,62.9096,33353.0
2018-02-08 10:40:00,69.28,69.37,69.18,69.19,38033.0,62.8914,62.9731,62.8006,62.8097,38033.0
2018-02-08 10:45:00,69.17,69.18,68.95,68.97,48989.0,62.7916,62.8006,62.5918,62.61,48989.0
2018-02-08 10:50:00,68.97,68.97,68.65,68.67,35856.0,62.61,62.61,62.3195,62.3377,35856.0
2018-02-08 10:55:00,68.67,68.92,68.59,68.87,39284.0,62.3377,62.5646,62.265,62.5192,39284.0
2018-02-08 11:00:00,68.87,68.99,68.82,68.99,20340.0,62.5192,62.6282,62.4738,62.6282,20340.0
2018-02-08 11:05:00,69.01,69.08,68.63,68.63,32657.0,62.6463,62.7099,62.3014,62.3014,32657.0
2018-02-08 11:10:00,68.63,68.7,68.36,68.38,57645.0,62.3014,62.3649,62.0563,62.0744,57645.0
2018-02-08 11:15:00,68.38,68.51,68.22,68.38,147523.0,62.0744,62.1924,61.9292,62.0744,147523.0
2018-02-08 11:20:00,68.39,68.64,68.39,68.56,44281.0,62.0835,62.3104,62.0835,62.2378,44281.0
2018-02-08 11:25:00,68.59,68.59,68.26,68.26,54274.0,62.265,62.265,61.9655,61.9655,54274.0
2018-02-08 11:30:00,68.27,68.74,68.25,68.73,87035.0,61.9745,62.4012,61.9564,62.3921,87035.0
2018-02-08 11:35:00,68.71,68.82,68.55,68.79,64340.0,62.374,62.4738,62.2287,62.4466,64340.0
2018-02-08 11:40:00,68.79,68.83,68.54,68.66,63761.0,62.4466,62.4829,62.2197,62.3286,63761.0
2018-02-08 11:45:00,68.65,68.68,68.42,68.57,44389.0,62.3195,62.3467,62.1107,62.2469,44389.0
2018-02-08 11:50:00,68.59,68.78,68.54,68.68,65976.0,62.265,62.4375,62.2197,62.3467,65976.0
2018-02-08 11:55:00,68.68,68.68,68.26,68.26,33192.0,62.3467,62.3467,61.9655,61.9655,33192.0
2018-02-08 12:00:00,68.27,68.41,68.2,68.41,58730.0,61.9745,62.1016,61.911,62.1016,58730.0
2018-02-08 12:05:00,68.43,68.45,68.11,68.18,53860.0,62.1198,62.138,61.8293,61.8928,53860.0
2018-02-08 12:10:00,68.19,68.33,68.17,68.22,20702.0,61.9019,62.029,61.8838,61.9292,20702.0
2018-02-08 12:15:00,68.22,68.3,68.17,68.27,19286.0,61.9292,62.0018,61.8838,61.9745,19286.0
2018-02-08 12:20:00,68.27,68.27,67.95,67.97,34385.0,61.9745,61.9745,61.6841,61.7022,34385.0
2018-02-08 12:25:00,67.94,68.07,67.8,68.01,54253.0,61.675,61.793,61.5479,61.7385,54253.0
2018-02-08 12:30:00,68.05,68.2,68.01,68.09,60480.0,61.7748,61.911,61.7385,61.8111,60480.0
2018-02-08 12:35:00,68.07,68.24,68.03,68.17,23047.0,61.793,61.9473,61.7567,61.8838,23047.0
2018-02-08 12:40:00,68.17,68.58,68.17,68.35,30018.0,61.8838,62.256,61.8838,62.0472,30018.0
2018-02-08 12:45:00,68.37,68.4,68.08,68.15,17032.0,62.0653,62.0926,61.8021,61.8656,17032.0
2018-02-08 12:50:00,68.15,68.17,67.82,67.89,28555.0,61.8656,61.8838,61.566,61.6296,28555.0
2018-02-08 12:55:00,67.9,68.05,67.72,68.04,36598.0,61.6387,61.7748,61.4753,61.7658,36598.0
2018-02-08 13:00:00,68.0,68.09,67.81,67.95,34141.0,61.7294,61.8111,61.557,61.6841,34141.0
2018-02-08 13:05:00,67.93,68.09,67.81,68.02,32943.0,61.6659,61.8111,61.557,61.7476,32943.0
2018-02-08 13:10:00,68.02,68.1,67.86,67.87,32202.0,61.7476,61.8202,61.6024,61.6114,32202.0
2018-02-08 13:15:00,67.87,68.21,67.86,68.2,27195.0,61.6114,61.9201,61.6024,61.911,27195.0
2018-02-08 13:20:00,68.19,68.49,68.18,68.49,37432.0,61.9019,62.1743,61.8928,62.1743,37432.0
2018-02-08 13:25:00,68.5,68.53,68.1,68.11,42806.0,62.1833,62.2106,61.8202,61.8293,42806.0
2018-02-08 13:30:00,68.11,68.33,68.07,68.33,34071.0,61.8293,62.029,61.793,62.029,34071.0
2018-02-08 13:35:00,68.33,68.64,68.33,68.62,28429.0,62.029,62.3104,62.029,62.2923,28429.0
2018-02-08 13:40:00,68.64,68.79,68.59,68.77,36359.0,62.3104,62.4466,62.265,62.4284,36359.0
2018-02-08 13:45:00,68.79,68.89,68.63,68.65,36730.0,62.4466,62.5374,62.3014,62.3195,36730.0
2018-02-08 13:50:00,68.66,68.9,68.64,68.88,42943.0,62.3286,62.5465,62.3104,62.5283,42943.0
2018-02-08 13:55:00,68.88,68.89,68.58,68.68,28085.0,62.5283,62.5374,62.256,62.3467,28085.0
2018-02-08 14:00:00,68.67,68.68,68.35,68.35,24143.0,62.3377,62.3467,62.0472,62.0472,24143.0
2018-02-08 14:05:00,68.37,68.52,68.35,68.49,96636.0,62.0653,62.2015,62.0472,62.1743,96636.0
2018-02-08 14:10:00,68.5,68.57,68.41,68.48,34540.0,62.1833,62.2469,62.1016,62.1652,34540.0
2018-02-08 14:15:00,68.48,68.63,68.39,68.5,28897.0,62.1652,62.3014,62.0835,62.1833,28897.0
2018-02-08 14:20:00,68.51,68.55,68.31,68.42,25677.0,62.1924,62.2287,62.0109,62.1107,25677.0
2018-02-08 14:25:00,68.42,68.42,68.28,68.33,44941.0,62.1107,62.1107,61.9836,62.029,44941.0
2018-02-08 14:30:00,68.31,68.34,68.12,68.13,32770.0,62.0109,62.0381,61.8384,61.8475,32770.0
2018-02-08 14:35:00,68.12,68.26,68.05,68.26,37076.0,61.8384,61.9655,61.7748,61.9655,37076.0
2018-02-08 14:40:00,68.26,68.26,68.06,68.1,38308.0,61.9655,61.9655,61.7839,61.8202,38308.0
2018-02-08 14:45:00,68.09,68.28,68.07,68.19,30934.0,61.8111,61.9836,61.793,61.9019,30934.0
2018-02-08 14:50:00,68.17,68.19,68.06,68.12,42501.0,61.8838,61.9019,61.7839,61.8384,42501.0
2018-02-08 14:55:00,68.1,68.16,67.99,68.09,49359.0,61.8202,61.8747,61.7204,61.8111,49359.0
2018-02-08 15:00:00,68.11,68.4,68.08,68.38,35959.0,61.8293,62.0926,61.8021,62.0744,35959.0
2018-02-08 15:05:00,68.4,68.41,68.06,68.1,64446.0,62.0926,62.1016,61.7839,61.8202,64446.0
2018-02-08 15:10:00,68.03,68.08,67.88,67.94,59040.0,61.7567,61.8021,61.6205,61.675,59040.0
2018-02-08 15:15:00,67.96,68.08,67.87,67.88,41601.0,61.6931,61.8021,61.6114,61.6205,41601.0
2018-02-08 15:20:00,67.89,68.09,67.79,68.0,63988.0,61.6296,61.8111,61.5388,61.7294,63988.0
2018-02-08 15:25:00,67.98,68.19,67.95,68.02,52626.0,61.7113,61.9019,61.6841,61.7476,52626.0
2018-02-08 15:30:00,68.0,68.09,67.86,67.94,87360.0,61.7294,61.8111,61.6024,61.675,87360.0
2018-02-08 15:35:00,67.89,67.93,67.75,67.82,108909.0,61.6296,61.6659,61.5025,61.566,108909.0
2018-02-08 15:40:00,67.81,67.81,67.35,67.74,97164.0,61.557,61.557,61.1394,61.4934,97164.0
2018-02-08 15:45:00,67.72,67.74,67.35,67.4,172760.0,61.4753,61.4934,61.1394,61.1848,172760.0
2018-02-08 15:50:00,67.38,67.44,67.25,67.42,183597.0,61.1666,61.2211,61.0486,61.2029,183597.0
2018-02-08 15:55:00,67.4,67.42,66.97,66.98,343329.0,61.1848,61.2029,60.7944,60.8035,343329.0
2018-02-09 09:30:00,67.61,68.51,67.59,68.15,134882.0,61.3754,62.1924,61.3573,61.8656,134882.0
2018-02-09 09:35:00,68.15,68.59,68.14,68.48,66514.0,61.8656,62.265,61.8565,62.1652,66514.0
2018-02-09 09:40:00,68.45,68.75,68.12,68.57,118558.0,62.138,62.4103,61.8384,62.2469,118558.0
2018-02-09 09:45:00,68.56,68.61,68.36,68.45,109191.0,62.2378,62.2832,62.0563,62.138,109191.0
2018-02-09 09:50:00,68.49,68.5,68.29,68.49,48346.0,62.1743,62.1833,61.9927,62.1743,48346.0
2018-02-09 09:55:00,68.47,68.55,68.32,68.43,104314.0,62.1561,62.2287,62.0199,62.1198,104314.0
2018-02-09 10:00:00,68.45,68.5,68.3,68.3,172314.0,62.138,62.1833,62.0018,62.0018,172314.0
2018-02-09 10:05:00,68.33,68.41,67.78,67.95,81125.0,62.029,62.1016,61.5297,61.6841,81125.0
2018-02-09 10:10:00,67.93,68.15,67.92,68.06,47155.0,61.6659,61.8656,61.6568,61.7839,47155.0
2018-02-09 10:15:00,68.05,68.32,68.0,68.26,65380.0,61.7748,62.0199,61.7294,61.9655,65380.0
2018-02-09 10:20:00,68.26,68.26,67.86,67.91,35496.0,61.9655,61.9655,61.6024,61.6477,35496.0
2018-02-09 10:25:00,67.89,68.22,67.89,68.06,46190.0,61.6296,61.9292,61.6296,61.7839,46190.0
2018-02-09 10:30:00,68.04,68.19,67.97,68.12,33294.0,61.7658,61.9019,61.7022,61.8384,33294.0
2018-02-09 10:35:00,68.11,68.17,67.9,67.9,116867.0,61.8293,61.8838,61.6387,61.6387,116867.0
2018-02-09 10:40:00,67.9,67.92,67.74,67.79,45159.0,61.6387,61.6568,61.4934,61.5388,45159.0
2018-02-09 10:45:00,67.79,67.81,67.05,67.21,108957.0,61.5388,61.557,60.8671,61.0123,108957.0
2018-02-09 10:50:00,67.21,67.97,67.09,67.97,32078.0,61.0123,61.7022,60.9034,61.7022,32078.0
2018-02-09 10:55:00,67.91,68.02,67.69,67.76,34569.0,61.6477,61.7476,61.448,61.5116,34569.0
2018-02-09 11:00:00,67.76,67.94,67.69,67.73,38117.0,61.5116,61.675,61.448,61.4843,38117.0
2018-02-09 11:05:00,67.75,67.81,67.57,67.73,33927.0,61.5025,61.557,61.3391,61.4843,33927.0
2018-02-09 11:10:00,67.73,67.97,67.68,67.96,34385.0,61.4843,61.7022,61.439,61.6931,34385.0
2018-02-09 11:15:00,67.94,67.99,67.75,67.95,55093.0,61.675,61.7204,61.5025,61.6841,55093.0
2018-02-09 11:20:00,67.95,68.02,67.83,67.84,31541.0,61.6841,61.7476,61.5751,61.5842,31541.0
2018-02-09 11:25:00,67.85,68.0,67.8,67.98,77024.0,61.5933,61.7294,61.5479,61.7113,77024.0
2018-02-09 11:30:00,67.98,68.19,67.95,68.1,26199.0,61.7113,61.9019,61.6841,61.8202,26199.0
2018-02-09 11:35:00,68.1,68.14,67.89,67.9,55007.0,61.8202,61.8565,61.6296,61.6387,55007.0
2018-02-09 11:40:00,67.9,67.9,67.71,67.71,41073.0,61.6387,61.6387,61.4662,61.4662,41073.0
2018-02-09 11:45:00,67.7,67.77,67.55,67.55,18059.0,61.4571,61.5207,61.3209,61.3209,18059.0
2018-02-09 11:50:00,67.55,67.62,67.45,67.54,25221.0,61.3209,61.3845,61.2302,61.3119,25221.0
2018-02-09 11:55:00,67.55,67.58,67.25,67.27,44286.0,61.3209,61.3482,61.0486,61.0668,44286.0
2018-02-09 12:00:00,67.25,67.35,67.22,67.25,41965.0,61.0486,61.1394,61.0214,61.0486,41965.0
2018-02-09 12:05:00,67.23,67.29,66.92,66.92,64464.0,61.0305,61.0849,60.749,60.749,64464.0
2018-02-09 12:10:00,66.94,67.27,66.94,67.05,49493.0,60.7672,61.0668,60.7672,60.8671,49493.0
2018-02-09 12:15:00,67.06,67.23,67.03,67.18,22395.0,60.8761,61.0305,60.8489,60.9851,22395.0
2018-02-09 12:20:00,67.17,67.47,67.16,67.35,19762.0,60.976,61.2483,60.9669,61.1394,19762.0
2018-02-09 12:25:00,67.32,67.32,67.2,67.23,20273.0,61.1122,61.1122,61.0032,61.0305,20273.0
2018-02-09 12:30:00,67.23,67.39,67.23,67.24,13274.0,61.0305,61.1757,61.0305,61.0395,13274.0
2018-02-09 12:35:00,67.26,67.32,67.16,67.23,25407.0,61.0577,61.1122,60.9669,61.0305,25407.0
2018-02-09 12:40:00,67.21,67.3,67.18,67.22,29936.0,61.0123,61.094,60.9851,61.0214,29936.0
2018-02-09 12:45:00,67.24,67.37,67.23,67.29,23414.0,61.0395,61.1575,61.0305,61.0849,23414.0
2018-02-09 12:50:00,67.31,67.44,67.25,67.39,14268.0,61.1031,61.2211,61.0486,61.1757,14268.0
2018-02-09 12:55:00,67.42,67.81,67.42,67.81,10916.0,61.2029,61.557,61.2029,61.557,10916.0
2018-02-09 13:00:00,67.83,67.83,67.36,67.47,19200.0,61.5751,61.5751,61.1485,61.2483,19200.0
2018-02-09 13:05:00,67.48,67.57,67.33,67.34,19987.0,61.2574,61.3391,61.1212,61.1303,19987.0
2018-02-09 13:10:00,67.34,67.37,67.12,67.2,22653.0,61.1303,61.1575,60.9306,61.0032,22653.0
2018-02-09 13:15:00,67.22,67.39,67.18,67.39,15323.0,61.0214,61.1757,60.9851,61.1757,15323.0
2018-02-09 13:20:00,67.39,67.43,67.11,67.17,43421.0,61.1757,61.212,60.9215,60.976,43421.0
2018-02-09 13:25:00,67.15,67.3,67.1,67.27,25946.0,60.9578,61.094,60.9124,61.0668,25946.0
2018-02-09 13:30:00,67.26,67.32,67.16,67.22,19311.0,61.0577,61.1122,60.9669,61.0214,19311.0
2018-02-09 13:35:00,67.22,67.29,67.07,67.15,42618.0,61.0214,61.0849,60.8852,60.9578,42618.0
2018-02-09 13:40:00,67.12,67.36,67.11,67.35,14012.0,60.9306,61.1485,60.9215,61.1394,14012.0
2018-02-09 13:45:00,67.34,67.61,67.32,67.57,26365.0,61.1303,61.3754,61.1122,61.3391,26365.0
2018-02-09 13:50:00,67.56,67.75,67.48,67.67,31290.0,61.33,61.5025,61.2574,61.4299,31290.0
2018-02-09 13:55:00,67.7,67.95,67.69,67.72,51086.0,61.4571,61.6841,61.448,61.4753,51086.0
2018-02-09 14:00:00,67.69,68.46,67.68,68.21,49499.0,61.448,62.147,61.439,61.9201,49499.0
2018-02-09 14:05:00,68.2,68.46,68.05,68.42,39840.0,61.911,62.147,61.7748,62.1107,39840.0
2018-02-09 14:10:00,68.42,68.58,68.22,68.4,88281.0,62.1107,62.256,61.9292,62.0926,88281.0
2018-02-09 14:15:00,68.41,68.59,68.27,68.51,88580.0,62.1016,62.265,61.9745,62.1924,88580.0
2018-02-09 14:20:00,68.53,68.6,68.41,68.55,85803.0,62.2106,62.2741,62.1016,62.2287,85803.0
2018-02-09 14:25:00,68.57,68.68,68.14,68.17,172840.0,62.2469,62.3467,61.8565,61.8838,172840.0
2018-02-09 14:30:00,68.16,68.29,68.09,68.09,40225.0,61.8747,61.9927,61.8111,61.8111,40225.0
2018-02-09 14:35:00,68.13,68.23,67.98,68.18,20734.0,61.8475,61.9382,61.7113,61.8928,20734.0
2018-02-09 14:40:00,68.2,68.28,67.98,68.08,36787.0,61.911,61.9836,61.7113,61.8021,36787.0
2018-02-09 14:45:00,68.11,68.26,68.0,68.14,37286.0,61.8293,61.9655,61.7294,61.8565,37286.0
2018-02-09 14:50:00,68.15,68.29,68.09,68.17,22197.0,61.8656,61.9927,61.8111,61.8838,22197.0
2018-02-09 14:55:00,68.15,68.15,67.85,67.87,27167.0,61.8656,61.8656,61.5933,61.6114,27167.0
2018-02-09 15:00:00,67.86,67.87,67.71,67.76,43669.0,61.6024,61.6114,61.4662,61.5116,43669.0
2018-02-09 15:05:00,67.75,67.8,67.47,67.59,42547.0,61.5025,61.5479,61.2483,61.3573,42547.0
2018-02-09 15:10:00,67.6,67.91,67.53,67.91,53368.0,61.3663,61.6477,61.3028,61.6477,53368.0
2018-02-09 15:15:00,67.91,67.99,67.8,67.96,39951.0,61.6477,61.7204,61.5479,61.6931,39951.0
2018-02-09 15:20:00,67.98,68.09,67.89,67.9,38498.0,61.7113,61.8111,61.6296,61.6387,38498.0
2018-02-09 15:25:00,67.9,68.08,67.81,67.92,51998.0,61.6387,61.8021,61.557,61.6568,51998.0
2018-02-09 15:30:00,67.96,68.14,67.91,68.08,63503.0,61.6931,61.8565,61.6477,61.8021,63503.0
2018-02-09 15:35:00,68.09,68.28,67.95,68.12,54391.0,61.8111,61.9836,61.6841,61.8384,54391.0
2018-02-09 15:40:00,68.14,68.52,68.14,68.49,56899.0,61.8565,62.2015,61.8565,62.1743,56899.0
2018-02-09 15:45:00,68.5,68.72,68.47,68.63,244536.0,62.1833,62.3831,62.1561,62.3014,244536.0
2018-02-09 15:50:00,68.64,69.0,68.58,68.58,168567.0,62.3104,62.6372,62.256,62.256,168567.0
2018-02-09 15:55:00,68.58,68.61,68.27,68.46,223489.0,62.256,62.2832,61.9745,62.147,223489.0
2018-02-12 09:30:00,68.82,69.56,68.82,69.45,108319.0,62.4738,63.1456,62.4738,63.0457,108319.0
2018-02-12 09:35:00,69.5,69.56,69.06,69.48,517164.0,63.0911,63.1456,62.6917,63.073,517164.0
2018-02-12 09:40:00,69.5,69.59,69.41,69.51,47498.0,63.0911,63.1728,63.0094,63.1002,47498.0
2018-02-12 09:45:00,69.51,69.54,69.05,69.06,57511.0,63.1002,63.1274,62.6826,62.6917,57511.0
2018-02-12 09:50:00,69.09,69.15,69.05,69.09,114524.0,62.7189,62.7734,62.6826,62.7189,114524.0
2018-02-12 09:55:00,69.08,69.13,68.9,68.97,58995.0,62.7099,62.7552,62.5465,62.61,58995.0
2018-02-12 10:00:00,68.96,69.3,68.95,69.3,76570.0,62.6009,62.9096,62.5918,62.9096,76570.0
2018-02-12 10:05:00,69.3,69.38,68.96,69.01,44599.0,62.9096,62.9822,62.6009,62.6463,44599.0
2018-02-12 10:10:00,69.01,69.03,68.65,68.78,30462.0,62.6463,62.6645,62.3195,62.4375,30462.0
2018-02-12 10:15:00,68.8,68.87,68.54,68.58,37467.0,62.4557,62.5192,62.2197,62.256,37467.0
2018-02-12 10:20:00,68.56,68.66,68.49,68.54,29640.0,62.2378,62.3286,62.1743,62.2197,29640.0
2018-02-12 10:25:00,68.53,68.6,68.42,68.58,27729.0,62.2106,62.2741,62.1107,62.256,27729.0
2018-02-12 10:30:00,68.58,68.66,68.42,68.66,25120.0,62.256,62.3286,62.1107,62.3286,25120.0
2018-02-12 10:35:00,68.66,68.66,68.34,68.38,78641.0,62.3286,62.3286,62.0381,62.0744,78641.0
2018-02-12 10:40:00,68.37,68.39,68.17,68.26,79905.0,62.0653,62.0835,61.8838,61.9655,79905.0
2018-02-12 10:45:00,68.22,68.52,68.2,68.46,50896.0,61.9292,62.2015,61.911,62.147,50896.0
2018-02-12 10:50:00,68.49,68.57,68.45,68.54,35044.0,62.1743,62.2469,62.138,62.2197,35044.0
2018-02-12 10:55:00,68.56,68.61,68.49,68.56,30354.0,62.2378,62.2832,62.1743,62.2378,30354.0
2018-02-12 11:00:00,68.56,68.57,68.43,68.52,50194.0,62.2378,62.2469,62.1198,62.2015,50194.0
2018-02-12 11:05:00,68.5,68.59,68.48,68.53,50757.0,62.1833,62.265,62.1652,62.2106,50757.0
2018-02-12 11:10:00,68.53,68.69,68.45,68.69,58629.0,62.2106,62.3558,62.138,62.3558,58629.0
2018-02-12 11:15:00,68.67,68.74,68.58,68.66,27610.0,62.3377,62.4012,62.256,62.3286,27610.0
2018-02-12 11:20:00,68.67,68.72,68.6,68.72,32679.0,62.3377,62.3831,62.2741,62.3831,32679.0
2018-02-12 11:25:00,68.72,68.77,68.61,68.69,33190.0,62.3831,62.4284,62.2832,62.3558,33190.0
2018-02-12 11:30:00,68.7,68.75,68.54,68.62,31305.0,62.3649,62.4103,62.2197,62.2923,31305.0
2018-02-12 11:35:00,68.61,68.68,68.57,68.68,22913.0,62.2832,62.3467,62.2469,62.3467,22913.0
2018-02-12 11:40:00,68.67,68.81,68.67,68.78,35152.0,62.3377,62.4648,62.3377,62.4375,35152.0
2018-02-12 11:45:00,68.82,68.92,68.79,68.9,18642.0,62.4738,62.5646,62.4466,62.5465,18642.0
2018-02-12 11:50:00,68.9,68.9,68.7,68.84,33140.0,62.5465,62.5465,62.3649,62.492,33140.0
2018-02-12 11:55:00,68.83,68.95,68.81,68.95,45110.0,62.4829,62.5918,62.4648,62.5918,45110.0
2018-02-12 12:00:00,68.95,68.95,68.83,68.9,13985.0,62.5918,62.5918,62.4829,62.5465,13985.0
2018-02-12 12:05:00,68.91,68.94,68.83,68.93,12417.0,62.5555,62.5828,62.4829,62.5737,12417.0
2018-02-12 12:10:00,68.94,69.0,68.89,68.98,15989.0,62.5828,62.6372,62.5374,62.6191,15989.0
2018-02-12 12:15:00,68.98,69.06,68.95,69.05,35417.0,62.6191,62.6917,62.5918,62.6826,35417.0
2018-02-12 12:20:00,69.05,69.07,68.96,68.99,16750.0,62.6826,62.7008,62.6009,62.6282,16750.0
2018-02-12 12:25:00,69.0,69.0,68.9,68.92,13532.0,62.6372,62.6372,62.5465,62.5646,13532.0
2018-02-12 12:30:00,68.92,68.93,68.85,68.85,15169.0,62.5646,62.5737,62.5011,62.5011,15169.0
2018-02-12 12:35:00,68.86,68.87,68.8,68.84,22578.0,62.5101,62.5192,62.4557,62.492,22578.0
2018-02-12 12:40:00,68.84,68.85,68.75,68.76,11911.0,62.492,62.5011,62.4103,62.4194,11911.0
2018-02-12 12:45:00,68.76,68.79,68.72,68.72,13540.0,62.4194,62.4466,62.3831,62.3831,13540.0
2018-02-12 12:50:00,68.74,68.9,68.73,68.86,33872.0,62.4012,62.5465,62.3921,62.5101,33872.0
2018-02-12 12:55:00,68.85,68.91,68.81,68.81,16121.0,62.5011,62.5555,62.4648,62.4648,16121.0
2018-02-12 13:00:00,68.84,68.9,68.84,68.9,22835.0,62.492,62.5465,62.492,62.5465,22835.0
2018-02-12 13:05:00,68.89,68.89,68.75,68.78,9349.0,62.5374,62.5374,62.4103,62.4375,9349.0
2018-02-12 13:10:00,68.78,68.78,68.72,68.75,21838.0,62.4375,62.4375,62.3831,62.4103,21838.0
2018-02-12 13:15:00,68.76,68.79,68.73,68.75,20170.0,62.4194,62.4466,62.3921,62.4103,20170.0
2018-02-12 13:20:00,68.75,68.75,68.57,68.67,33916.0,62.4103,62.4103,62.2469,62.3377,33916.0
2018-02-12 13:25:00,68.65,68.7,68.64,68.69,9411.0,62.3195,62.3649,62.3104,62.3558,9411.0
2018-02-12 13:30:00,68.7,68.79,68.69,68.79,8214.0,62.3649,62.4466,62.3558,62.4466,8214.0
2018-02-12 13:35:00,68.79,68.79,68.69,68.78,12128.0,62.4466,62.4466,62.3558,62.4375,12128.0
2018-02-12 13:40:00,68.8,68.84,68.76,68.8,10720.0,62.4557,62.492,62.4194,62.4557,10720.0
2018-02-12 13:45:00,68.83,68.83,68.79,68.79,25494.0,62.4829,62.4829,62.4466,62.4466,25494.0
2018-02-12 13:50:00,68.78,69.02,68.78,68.99,46104.0,62.4375,62.6554,62.4375,62.6282,46104.0
2018-02-12 13:55:00,69.01,69.08,68.96,68.99,47528.0,62.6463,62.7099,62.6009,62.6282,47528.0
2018-02-12 14:00:00,69.0,69.0,68.8,68.82,11814.0,62.6372,62.6372,62.4557,62.4738,11814.0
2018-02-12 14:05:00,68.84,68.92,68.75,68.79,48594.0,62.492,62.5646,62.4103,62.4466,48594.0
2018-02-12 14:10:00,68.79,68.84,68.68,68.71,25325.0,62.4466,62.492,62.3467,62.374,25325.0
2018-02-12 14:15:00,68.72,68.76,68.66,68.68,16377.0,62.3831,62.4194,62.3286,62.3467,16377.0
2018-02-12 14:20:00,68.68,68.8,68.68,68.7,21614.0,62.3467,62.4557,62.3467,62.3649,21614.0
2018-02-12 14:25:00,68.73,68.85,68.66,68.84,22688.0,62.3921,62.5011,62.3286,62.492,22688.0
2018-02-12 14:30:00,68.85,68.89,68.74,68.76,55062.0,62.5011,62.5374,62.4012,62.4194,55062.0
2018-02-12 14:35:00,68.77,68.94,68.73,68.92,50095.0,62.4284,62.5828,62.3921,62.5646,50095.0
2018-02-12 14:40:00,68.95,69.07,68.9,68.93,19914.0,62.5918,62.7008,62.5465,62.5737,19914.0
2018-02-12 14:45:00,68.91,68.95,68.83,68.84,25319.0,62.5555,62.5918,62.4829,62.492,25319.0
2018-02-12 14:50:00,68.84,68.84,68.69,68.81,19721.0,62.492,62.492,62.3558,62.4648,19721.0
2018-02-12 14:55:00,68.82,68.88,68.8,68.84,13275.0,62.4738,62.5283,62.4557,62.492,13275.0
2018-02-12 15:00:00,68.85,68.9,68.82,68.88,21732.0,62.5011,62.5465,62.4738,62.5283,21732.0
2018-02-12 15:05:00,68.9,68.9,68.7,68.72,24413.0,62.5465,62.5465,62.3649,62.3831,24413.0
2018-02-12 15:10:00,68.72,68.92,68.63,68.88,45839.0,62.3831,62.5646,62.3014,62.5283,45839.0
2018-02-12 15:15:00,68.88,68.89,68.71,68.76,45241.0,62.5283,62.5374,62.374,62.4194,45241.0
2018-02-12 15:20:00,68.77,68.99,68.77,68.9,41778.0,62.4284,62.6282,62.4284,62.5465,41778.0
2018-02-12 15:25:00,68.91,68.95,68.85,68.92,35467.0,62.5555,62.5918,62.5011,62.5646,35467.0
2018-02-12 15:30:00,68.93,69.01,68.78,68.84,47845.0,62.5737,62.6463,62.4375,62.492,47845.0
2018-02-12 15:35:00,68.83,68.87,68.6,68.72,79443.0,62.4829,62.5192,62.2741,62.3831,79443.0
2018-02-12 15:40:00,68.73,68.87,68.71,68.83,54798.0,62.3921,62.5192,62.374,62.4829,54798.0
2018-02-12 15:45:00,68.79,68.81,68.39,68.58,103151.0,62.4466,62.4648,62.0835,62.256,103151.0
2018-02-12 15:50:00,68.58,68.68,68.52,68.62,146047.0,62.256,62.3467,62.2015,62.2923,146047.0
2018-02-12 15:55:00,68.62,68.67,68.51,68.59,176954.0,62.2923,62.3377,62.1924,62.265,176954.0
2018-02-13 09:30:00,68.25,68.93,68.04,68.61,59672.0,61.9564,62.5737,61.7658,62.2832,59672.0
2018-02-13 09:35:00,68.61,68.82,68.29,68.71,23865.0,62.2832,62.4738,61.9927,62.374,23865.0
2018-02-13 09:40:00,68.71,68.75,68.47,68.47,21163.0,62.374,62.4103,62.1561,62.1561,21163.0
2018-02-13 09:45:00,68.43,68.5,68.25,68.29,24738.0,62.1198,62.1833,61.9564,61.9927,24738.0
2018-02-13 09:50:00,68.26,68.35,68.16,68.24,33752.0,61.9655,62.0472,61.8747,61.9473,33752.0
2018-02-13 09:55:00,68.25,68.33,68.18,68.31,29291.0,61.9564,62.029,61.8928,62.0109,29291.0
2018-02-13 10:00:00,68.32,68.43,68.16,68.25,34698.0,62.0199,62.1198,61.8747,61.9564,34698.0
2018-02-13 10:05:00,68.24,68.3,68.17,68.19,19021.0,61.9473,62.0018,61.8838,61.9019,19021.0
2018-02-13 10:10:00,68.19,68.48,68.19,68.47,17344.0,61.9019,62.1652,61.9019,62.1561,17344.0
2018-02-13 10:15:00,68.44,68.58,68.44,68.5,29003.0,62.1289,62.256,62.1289,62.1833,29003.0
2018-02-13 10:20:00,68.51,68.52,68.39,68.42,29398.0,62.1924,62.2015,62.0835,62.1107,29398.0
2018-02-13 10:25:00,68.43,68.5,68.37,68.42,22617.0,62.1198,62.1833,62.0653,62.1107,22617.0
2018-02-13 10:30:00,68.41,68.49,68.3,68.32,20571.0,62.1016,62.1743,62.0018,62.0199,20571.0
2018-02-13 10:35:00,68.31,68.46,68.29,68.39,25389.0,62.0109,62.147,61.9927,62.0835,25389.0
2018-02-13 10:40:00,68.39,68.55,68.38,68.5,34768.0,62.0835,62.2287,62.0744,62.1833,34768.0
2018-02-13 10:45:00,68.48,68.64,68.44,68.61,19171.0,62.1652,62.3104,62.1289,62.2832,19171.0
2018-02-13 10:50:00,68.61,68.61,68.41,68.43,16173.0,62.2832,62.2832,62.1016,62.1198,16173.0
2018-02-13 10:55:00,68.44,68.58,68.44,68.46,14305.0,62.1289,62.256,62.1289,62.147,14305.0
2018-02-13 11:00:00,68.45,68.45,68.39,68.42,18153.0,62.138,62.138,62.0835,62.1107,18153.0
2018-02-13 11:05:00,68.4,68.46,68.31,68.4,22931.0,62.0926,62.147,62.0109,62.0926,22931.0
2018-02-13 11:10:00,68.4,68.47,68.38,68.43,25652.0,62.0926,62.1561,62.0744,62.1198,25652.0
2018-02-13 11:15:00,68.44,68.49,68.41,68.48,28767.0,62.1289,62.1743,62.1016,62.1652,28767.0
2018-02-13 11:20:00,68.48,68.5,68.41,68.5,21162.0,62.1652,62.1833,62.1016,62.1833,21162.0
2018-02-13 11:25:00,68.5,68.55,68.38,68.42,17417.0,62.1833,62.2287,62.0744,62.1107,17417.0
2018-02-13 11:30:00,68.43,68.51,68.39,68.39,8933.0,62.1198,62.1924,62.0835,62.0835,8933.0
2018-02-13 11:35:00,68.39,68.47,68.39,68.44,18848.0,62.0835,62.1561,62.0835,62.1289,18848.0
2018-02-13 11:40:00,68.44,68.6,68.43,68.59,14899.0,62.1289,62.2741,62.1198,62.265,14899.0
2018-02-13 11:45:00,68.59,68.73,68.59,68.7,10710.0,62.265,62.3921,62.265,62.3649,10710.0
2018-02-13 11:50:00,68.69,68.69,68.62,68.64,13297.0,62.3558,62.3558,62.2923,62.3104,13297.0
2018-02-13 11:55:00,68.65,68.68,68.6,68.6,35613.0,62.3195,62.3467,62.2741,62.2741,35613.0
2018-02-13 12:00:00,68.6,68.66,68.56,68.64,22763.0,62.2741,62.3286,62.2378,62.3104,22763.0
2018-02-13 12:05:00,68.64,68.64,68.55,68.61,10063.0,62.3104,62.3104,62.2287,62.2832,10063.0
2018-02-13 12:10:00,68.63,68.67,68.61,68.66,17715.0,62.3014,62.3377,62.2832,62.3286,17715.0
2018-02-13 12:15:00,68.66,68.67,68.61,68.62,33982.0,62.3286,62.3377,62.2832,62.2923,33982.0
2018-02-13 12:20:00,68.64,68.65,68.54,68.54,16171.0,62.3104,62.3195,62.2197,62.2197,16171.0
2018-02-13 12:25:00,68.53,68.55,68.48,68.52,8113.0,62.2106,62.2287,62.1652,62.2015,8113.0
2018-02-13 12:30:00,68.53,68.55,68.45,68.49,14503.0,62.2106,62.2287,62.138,62.1743,14503.0
2018-02-13 12:35:00,68.49,68.57,68.45,68.46,15398.0,62.1743,62.2469,62.138,62.147,15398.0
2018-02-13 12:40:00,68.48,68.53,68.47,68.52,10201.0,62.1652,62.2106,62.1561,62.2015,10201.0
2018-02-13 12:45:00,68.53,68.58,68.5,68.57,6413.0,62.2106,62.256,62.1833,62.2469,6413.0
2018-02-13 12:50:00,68.59,68.59,68.5,68.51,10675.0,62.265,62.265,62.1833,62.1924,10675.0
2018-02-13 12:55:00,68.5,68.51,68.45,68.45,15326.0,62.1833,62.1924,62.138,62.138,15326.0
2018-02-13 13:00:00,68.46,68.53,68.46,68.5,13338.0,62.147,62.2106,62.147,62.1833,13338.0
2018-02-13 13:05:00,68.49,68.53,68.46,68.51,16674.0,62.1743,62.2106,62.147,62.1924,16674.0
2018-02-13 13:10:00,68.54,68.67,68.52,68.67,11829.0,62.2197,62.3377,62.2015,62.3377,11829.0
2018-02-13 13:15:00,68.7,68.73,68.63,68.73,24200.0,62.3649,62.3921,62.3014,62.3921,24200.0
2018-02-13 13:20:00,68.77,68.82,68.75,68.81,10106.0,62.4284,62.4738,62.4103,62.4648,10106.0
2018-02-13 13:25:00,68.83,68.85,68.8,68.84,9145.0,62.4829,62.5011,62.4557,62.492,9145.0
2018-02-13 13:30:00,68.84,68.87,68.82,68.86,10651.0,62.492,62.5192,62.4738,62.5101,10651.0
2018-02-13 13:35:00,68.87,69.0,68.85,68.98,7819.0,62.5192,62.6372,62.5011,62.6191,7819.0
2018-02-13 13:40:00,69.0,69.01,68.88,68.96,13484.0,62.6372,62.6463,62.5283,62.6009,13484.0
2018-02-13 13:45:00,68.98,69.0,68.8,68.82,13561.0,62.6191,62.6372,62.4557,62.4738,13561.0
2018-02-13 13:50:00,68.81,68.86,68.78,68.82,30291.0,62.4648,62.5101,62.4375,62.4738,30291.0
2018-02-13 13:55:00,68.8,68.95,68.79,68.95,67142.0,62.4557,62.5918,62.4466,62.5918,67142.0
2018-02-13 14:00:00,68.95,68.99,68.91,68.97,10495.0,62.5918,62.6282,62.5555,62.61,10495.0
2018-02-13 14:05:00,68.97,69.02,68.94,69.02,14389.0,62.61,62.6554,62.5828,62.6554,14389.0
2018-02-13 14:10:00,69.02,69.1,68.98,69.04,13251.0,62.6554,62.728,62.6191,62.6735,13251.0
2018-02-13 14:15:00,69.05,69.13,69.05,69.12,8435.0,62.6826,62.7552,62.6826,62.7462,8435.0
2018-02-13 14:20:00,69.11,69.17,69.07,69.12,15054.0,62.7371,62.7916,62.7008,62.7462,15054.0
2018-02-13 14:25:00,69.11,69.13,68.96,69.03,29672.0,62.7371,62.7552,62.6009,62.6645,29672.0
2018-02-13 14:30:00,69.03,69.04,68.93,68.97,10170.0,62.6645,62.6735,62.5737,62.61,10170.0
2018-02-13 14:35:00,68.96,69.03,68.88,68.9,19871.0,62.6009,62.6645,62.5283,62.5465,19871.0
2018-02-13 14:40:00,68.91,68.95,68.89,68.9,7679.0,62.5555,62.5918,62.5374,62.5465,7679.0
2018-02-13 14:45:00,68.92,68.97,68.89,68.94,13518.0,62.5646,62.61,62.5374,62.5828,13518.0
2018-02-13 14:50:00,68.94,69.03,68.92,68.98,14346.0,62.5828,62.6645,62.5646,62.6191,14346.0
2018-02-13 14:55:00,68.96,69.06,68.96,69.06,21160.0,62.6009,62.6917,62.6009,62.6917,21160.0
2018-02-13 15:00:00,69.06,69.11,68.97,69.06,18133.0,62.6917,62.7371,62.61,62.6917,18133.0
2018-02-13 15:05:00,69.04,69.12,69.0,69.02,22742.0,62.6735,62.7462,62.6372,62.6554,22742.0
2018-02-13 15:10:00,69.02,69.05,68.93,69.02,22619.0,62.6554,62.6826,62.5737,62.6554,22619.0
2018-02-13 15:15:00,69.01,69.08,69.0,69.02,17962.0,62.6463,62.7099,62.6372,62.6554,17962.0
2018-02-13 15:20:00,69.02,69.07,68.95,69.04,35035.0,62.6554,62.7008,62.5918,62.6735,35035.0
2018-02-13 15:25:00,69.03,69.09,69.0,69.04,29703.0,62.6645,62.7189,62.6372,62.6735,29703.0
2018-02-13 15:30:00,69.04,69.04,68.93,69.01,39989.0,62.6735,62.6735,62.5737,62.6463,39989.0
2018-02-13 15:35:00,69.03,69.14,69.0,69.14,37391.0,62.6645,62.7643,62.6372,62.7643,37391.0
2018-02-13 15:40:00,69.13,69.15,68.96,69.01,52061.0,62.7552,62.7734,62.6009,62.6463,52061.0
2018-02-13 15:45:00,69.0,69.17,68.93,69.14,60120.0,62.6372,62.7916,62.5737,62.7643,60120.0
2018-02-13 15:50:00,69.15,69.19,69.12,69.15,70356.0,62.7734,62.8097,62.7462,62.7734,70356.0
2018-02-13 15:55:00,69.15,69.17,69.07,69.12,174105.0,62.7734,62.7916,62.7008,62.7462,174105.0
2018-02-14 09:30:00,68.83,69.36,68.75,69.23,44566.0,62.4829,62.964,62.4103,62.846,44566.0
2018-02-14 09:35:00,69.17,69.32,68.73,68.88,19172.0,62.7916,62.9277,62.3921,62.5283,19172.0
2018-02-14 09:40:00,68.91,69.16,68.82,69.1,25537.0,62.5555,62.7825,62.4738,62.728,25537.0
2018-02-14 09:45:00,69.09,69.1,68.78,68.92,33860.0,62.7189,62.728,62.4375,62.5646,33860.0
2018-02-14 09:50:00,68.93,69.14,68.89,69.04,23426.0,62.5737,62.7643,62.5374,62.6735,23426.0
2018-02-14 09:55:00,69.05,69.1,68.79,68.84,24609.0,62.6826,62.728,62.4466,62.492,24609.0
2018-02-14 10:00:00,68.87,69.04,68.81,68.99,22111.0,62.5192,62.6735,62.4648,62.6282,22111.0
2018-02-14 10:05:00,69.0,69.24,68.93,69.2,18954.0,62.6372,62.8551,62.5737,62.8188,18954.0
2018-02-14 10:10:00,69.23,69.45,69.23,69.29,42323.0,62.846,63.0457,62.846,62.9005,42323.0
2018-02-14 10:15:00,69.29,69.53,69.29,69.51,27626.0,62.9005,63.1184,62.9005,63.1002,27626.0
2018-02-14 10:20:00,69.51,69.69,69.48,69.5,50141.0,63.1002,63.2636,63.073,63.0911,50141.0
2018-02-14 10:25:00,69.52,69.52,69.41,69.5,44689.0,63.1093,63.1093,63.0094,63.0911,44689.0
2018-02-14 10:30:00,69.5,69.59,69.46,69.49,29250.0,63.0911,63.1728,63.0548,63.082,29250.0
2018-02-14 10:35:00,69.48,69.67,69.44,69.67,37328.0,63.073,63.2455,63.0367,63.2455,37328.0
2018-02-14 10:40:00,69.67,69.86,69.67,69.73,63768.0,63.2455,63.4179,63.2455,63.2999,63768.0
2018-02-14 10:45:00,69.72,69.73,69.59,69.63,24681.0,63.2908,63.2999,63.1728,63.2091,24681.0
2018-02-14 10:50:00,69.6,69.63,69.52,69.59,17592.0,63.1819,63.2091,63.1093,63.1728,17592.0
2018-02-14 10:55:00,69.58,69.67,69.57,69.59,19086.0,63.1637,63.2455,63.1547,63.1728,19086.0
2018-02-14 11:00:00,69.59,69.7,69.54,69.54,16752.0,63.1728,63.2727,63.1274,63.1274,16752.0
2018-02-14 11:05:00,69.55,69.76,69.53,69.69,23115.0,63.1365,63.3272,63.1184,63.2636,23115.0
2018-02-14 11:10:00,69.7,69.88,69.68,69.88,16451.0,63.2727,63.4361,63.2545,63.4361,16451.0
2018-02-14 11:15:00,69.87,69.91,69.75,69.86,22059.0,63.427,63.4633,63.3181,63.4179,22059.0
2018-02-14 11:20:00,69.86,69.86,69.73,69.77,18898.0,63.4179,63.4179,63.2999,63.3362,18898.0
2018-02-14 11:25:00,69.77,69.95,69.76,69.91,21316.0,63.3362,63.4996,63.3272,63.4633,21316.0
2018-02-14 11:30:00,69.94,69.96,69.9,69.95,31579.0,63.4906,63.5087,63.4542,63.4996,31579.0
2018-02-14 11:35:00,69.96,69.96,69.82,69.95,37175.0,63.5087,63.5087,63.3816,63.4996,37175.0
2018-02-14 11:40:00,69.95,70.06,69.91,70.02,42631.0,63.4996,63.5995,63.4633,63.5632,42631.0
2018-02-14 11:45:00,70.03,70.09,69.91,69.91,53256.0,63.5723,63.6267,63.4633,63.4633,53256.0
2018-02-14 11:50:00,69.96,69.99,69.88,69.92,25486.0,63.5087,63.5359,63.4361,63.4724,25486.0
2018-02-14 11:55:00,69.91,69.95,69.83,69.86,38987.0,63.4633,63.4996,63.3907,63.4179,38987.0
2018-02-14 12:00:00,69.86,69.97,69.82,69.97,23991.0,63.4179,63.5178,63.3816,63.5178,23991.0
2018-02-14 12:05:00,69.96,69.96,69.8,69.8,28641.0,63.5087,63.5087,63.3635,63.3635,28641.0
2018-02-14 12:10:00,69.81,69.89,69.77,69.89,17542.0,63.3725,63.4452,63.3362,63.4452,17542.0
2018-02-14 12:15:00,69.89,69.9,69.8,69.84,16151.0,63.4452,63.4542,63.3635,63.3998,16151.0
2018-02-14 12:20:00,69.83,69.94,69.81,69.93,18308.0,63.3907,63.4906,63.3725,63.4815,18308.0
2018-02-14 12:25:00,69.94,70.11,69.91,70.06,24514.0,63.4906,63.6449,63.4633,63.5995,24514.0
2018-02-14 12:30:00,70.05,70.15,70.05,70.13,14353.0,63.5904,63.6812,63.5904,63.663,14353.0
2018-02-14 12:35:00,70.13,70.18,70.09,70.1,16514.0,63.663,63.7084,63.6267,63.6358,16514.0
2018-02-14 12:40:00,70.09,70.1,70.0,70.02,11848.0,63.6267,63.6358,63.545,63.5632,11848.0
2018-02-14 12:45:00,70.01,70.05,69.99,70.02,17426.0,63.5541,63.5904,63.5359,63.5632,17426.0
2018-02-14 12:50:00,70.02,70.22,70.0,70.18,35959.0,63.5632,63.7447,63.545,63.7084,35959.0
2018-02-14 12:55:00,70.17,70.3,70.14,70.28,27231.0,63.6993,63.8174,63.6721,63.7992,27231.0
2018-02-14 13:00:00,70.28,70.45,70.28,70.44,20116.0,63.7992,63.9535,63.7992,63.9444,20116.0
2018-02-14 13:05:00,70.45,70.65,70.45,70.61,63576.0,63.9535,64.1351,63.9535,64.0988,63576.0
2018-02-14 13:10:00,70.6,70.7,70.59,70.67,33753.0,64.0897,64.1805,64.0806,64.1532,33753.0
2018-02-14 13:15:00,70.67,70.75,70.66,70.7,49479.0,64.1532,64.2259,64.1442,64.1805,49479.0
2018-02-14 13:20:00,70.71,70.79,70.69,70.7,33050.0,64.1895,64.2622,64.1714,64.1805,33050.0
2018-02-14 13:25:00,70.72,70.77,70.7,70.7,29765.0,64.1986,64.244,64.1805,64.1805,29765.0
2018-02-14 13:30:00,70.72,70.83,70.72,70.78,18189.0,64.1986,64.2985,64.1986,64.2531,18189.0
2018-02-14 13:35:00,70.78,70.79,70.7,70.74,15040.0,64.2531,64.2622,64.1805,64.2168,15040.0
2018-02-14 13:40:00,70.74,70.76,70.7,70.74,16620.0,64.2168,64.2349,64.1805,64.2168,16620.0
2018-02-14 13:45:00,70.76,70.85,70.7,70.82,53336.0,64.2349,64.3166,64.1805,64.2894,53336.0
2018-02-14 13:50:00,70.78,70.79,70.7,70.74,23421.0,64.2531,64.2622,64.1805,64.2168,23421.0
2018-02-14 13:55:00,70.73,70.77,70.7,70.71,13930.0,64.2077,64.244,64.1805,64.1895,13930.0
2018-02-14 14:00:00,70.72,70.82,70.71,70.74,16773.0,64.1986,64.2894,64.1895,64.2168,16773.0
2018-02-14 14:05:00,70.73,70.76,70.64,70.68,23532.0,64.2077,64.2349,64.126,64.1623,23532.0
2018-02-14 14:10:00,70.7,70.79,70.66,70.79,23916.0,64.1805,64.2622,64.1442,64.2622,23916.0
2018-02-14 14:15:00,70.79,70.81,70.67,70.74,21683.0,64.2622,64.2803,64.1532,64.2168,21683.0
2018-02-14 14:20:00,70.75,70.76,70.57,70.57,17317.0,64.2259,64.2349,64.0625,64.0625,17317.0
2018-02-14 14:25:00,70.57,70.65,70.55,70.59,48217.0,64.0625,64.1351,64.0443,64.0806,48217.0
2018-02-14 14:30:00,70.59,70.74,70.58,70.71,33875.0,64.0806,64.2168,64.0715,64.1895,33875.0
2018-02-14 14:35:00,70.72,70.89,70.69,70.89,22789.0,64.1986,64.3529,64.1714,64.3529,22789.0
2018-02-14 14:40:00,70.9,70.9,70.79,70.8,23150.0,64.362,64.362,64.2622,64.2712,23150.0
2018-02-14 14:45:00,70.8,70.89,70.74,70.89,23669.0,64.2712,64.3529,64.2168,64.3529,23669.0
2018-02-14 14:50:00,70.91,71.03,70.87,71.01,31941.0,64.3711,64.48,64.3348,64.4619,31941.0
2018-02-14 14:55:00,71.01,71.02,70.89,70.9,25670.0,64.4619,64.471,64.3529,64.362,25670.0
2018-02-14 15:00:00,70.91,71.03,70.91,70.97,30291.0,64.3711,64.48,64.3711,64.4256,30291.0
2018-02-14 15:05:00,70.96,71.07,70.96,71.0,29860.0,64.4165,64.5164,64.4165,64.4528,29860.0
2018-02-14 15:10:00,70.99,71.1,70.98,71.09,25333.0,64.4437,64.5436,64.4346,64.5345,25333.0
2018-02-14 15:15:00,71.09,71.14,71.04,71.13,32376.0,64.5345,64.5799,64.4891,64.5708,32376.0
2018-02-14 15:20:00,71.12,71.12,70.87,70.89,42938.0,64.5617,64.5617,64.3348,64.3529,42938.0
2018-02-14 15:25:00,70.9,71.03,70.89,70.97,42632.0,64.362,64.48,64.3529,64.4256,42632.0
2018-02-14 15:30:00,70.97,71.01,70.94,70.96,60386.0,64.4256,64.4619,64.3983,64.4165,60386.0
2018-02-14 15:35:00,70.97,71.02,70.94,71.0,54083.0,64.4256,64.471,64.3983,64.4528,54083.0
2018-02-14 15:40:00,71.0,71.03,70.92,70.92,56187.0,64.4528,64.48,64.3802,64.3802,56187.0
2018-02-14 15:45:00,70.94,71.16,70.93,71.09,78295.0,64.3983,64.5981,64.3893,64.5345,78295.0
2018-02-14 15:50:00,71.1,71.17,71.09,71.09,97964.0,64.5436,64.6071,64.5345,64.5345,97964.0
2018-02-14 15:55:00,71.09,71.11,71.04,71.07,178215.0,64.5345,64.5527,64.4891,64.5164,178215.0
2018-02-15 09:30:00,71.63,72.06,71.61,71.95,83112.0,65.0247,65.4151,65.0066,65.3152,83112.0
2018-02-15 09:35:00,71.95,72.32,71.93,72.28,47300.0,65.3152,65.6511,65.297,65.6148,47300.0
2018-02-15 09:40:00,72.32,72.33,71.83,72.02,55803.0,65.6511,65.6602,65.2063,65.3787,55803.0
2018-02-15 09:45:00,72.02,72.19,71.97,71.97,45845.0,65.3787,65.5331,65.3334,65.3334,45845.0
2018-02-15 09:50:00,72.01,72.12,71.95,72.03,26153.0,65.3697,65.4695,65.3152,65.3878,26153.0
2018-02-15 09:55:00,72.06,72.2,72.06,72.12,29847.0,65.4151,65.5421,65.4151,65.4695,29847.0
2018-02-15 10:00:00,72.14,72.21,72.07,72.1,19948.0,65.4877,65.5512,65.4241,65.4514,19948.0
2018-02-15 10:05:00,72.09,72.14,71.94,71.95,50043.0,65.4423,65.4877,65.3061,65.3152,50043.0
2018-02-15 10:10:00,71.96,71.96,71.8,71.91,18087.0,65.3243,65.3243,65.179,65.2789,18087.0
2018-02-15 10:15:00,71.89,71.89,71.56,71.64,42610.0,65.2607,65.2607,64.9612,65.0338,42610.0
2018-02-15 10:20:00,71.63,71.72,71.52,71.52,26416.0,65.0247,65.1064,64.9249,64.9249,26416.0
2018-02-15 10:25:00,71.51,71.66,71.5,71.66,12633.0,64.9158,65.0519,64.9067,65.0519,12633.0
2018-02-15 10:30:00,71.63,71.66,71.46,71.47,11925.0,65.0247,65.0519,64.8704,64.8795,11925.0
2018-02-15 10:35:00,71.5,71.59,71.42,71.42,60457.0,64.9067,64.9884,64.8341,64.8341,60457.0
2018-02-15 10:40:00,71.38,71.48,71.32,71.32,15582.0,64.7978,64.8885,64.7433,64.7433,15582.0
2018-02-15 10:45:00,71.31,71.48,71.28,71.37,30558.0,64.7342,64.8885,64.707,64.7887,30558.0
2018-02-15 10:50:00,71.37,71.46,71.34,71.34,22518.0,64.7887,64.8704,64.7615,64.7615,22518.0
2018-02-15 10:55:00,71.35,71.38,71.17,71.18,23373.0,64.7705,64.7978,64.6071,64.6162,23373.0
2018-02-15 11:00:00,71.16,71.29,71.11,71.22,26207.0,64.5981,64.7161,64.5527,64.6525,26207.0
2018-02-15 11:05:00,71.24,71.54,71.22,71.52,27136.0,64.6707,64.943,64.6525,64.9249,27136.0
2018-02-15 11:10:00,71.52,71.68,71.5,71.67,25336.0,64.9249,65.0701,64.9067,65.061,25336.0
2018-02-15 11:15:00,71.67,71.69,71.51,71.54,35554.0,65.061,65.0792,64.9158,64.943,35554.0
2018-02-15 11:20:00,71.55,71.67,71.55,71.62,22643.0,64.9521,65.061,64.9521,65.0156,22643.0
2018-02-15 11:25:00,71.62,71.72,71.52,71.72,19247.0,65.0156,65.1064,64.9249,65.1064,19247.0
2018-02-15 11:30:00,71.72,71.74,71.58,71.61,18184.0,65.1064,65.1246,64.9793,65.0066,18184.0
2018-02-15 11:35:00,71.62,71.62,71.51,71.55,15056.0,65.0156,65.0156,64.9158,64.9521,15056.0
2018-02-15 11:40:00,71.55,71.67,71.55,71.67,20750.0,64.9521,65.061,64.9521,65.061,20750.0
2018-02-15 11:45:00,71.64,71.66,71.57,71.66,18120.0,65.0338,65.0519,64.9702,65.0519,18120.0
2018-02-15 11:50:00,71.66,71.72,71.64,71.65,13987.0,65.0519,65.1064,65.0338,65.0429,13987.0
2018-02-15 11:55:00,71.66,71.74,71.59,71.73,33565.0,65.0519,65.1246,64.9884,65.1155,33565.0
2018-02-15 12:00:00,71.73,71.76,71.64,71.65,25686.0,65.1155,65.1427,65.0338,65.0429,25686.0
2018-02-15 12:05:00,71.65,71.78,71.62,71.76,18995.0,65.0429,65.1609,65.0156,65.1427,18995.0
2018-02-15 12:10:00,71.77,71.82,71.72,71.76,10083.0,65.1518,65.1972,65.1064,65.1427,10083.0
2018-02-15 12:15:00,71.76,71.93,71.75,71.93,25320.0,65.1427,65.297,65.1336,65.297,25320.0
2018-02-15 12:20:00,71.93,71.94,71.83,71.86,16136.0,65.297,65.3061,65.2063,65.2335,16136.0
2018-02-15 12:25:00,71.88,71.9,71.82,71.85,10655.0,65.2517,65.2698,65.1972,65.2244,10655.0
2018-02-15 12:30:00,71.86,71.95,71.86,71.88,17266.0,65.2335,65.3152,65.2335,65.2517,17266.0
2018-02-15 12:35:00,71.86,71.87,71.81,71.84,10919.0,65.2335,65.2426,65.1881,65.2153,10919.0
2018-02-15 12:40:00,71.84,71.86,71.82,71.85,25303.0,65.2153,65.2335,65.1972,65.2244,25303.0
2018-02-15 12:45:00,71.85,71.88,71.81,71.84,14377.0,65.2244,65.2517,65.1881,65.2153,14377.0
2018-02-15 12:50:00,71.85,71.88,71.77,71.78,12585.0,65.2244,65.2517,65.1518,65.1609,12585.0
2018-02-15 12:55:00,71.78,71.85,71.76,71.77,18386.0,65.1609,65.2244,65.1427,65.1518,18386.0
2018-02-15 13:00:00,71.79,71.85,71.78,71.84,10482.0,65.17,65.2244,65.1609,65.2153,10482.0
2018-02-15 13:05:00,71.85,71.87,71.79,71.79,19543.0,65.2244,65.2426,65.17,65.17,19543.0
2018-02-15 13:10:00,71.81,71.89,71.81,71.86,9449.0,65.1881,65.2607,65.1881,65.2335,9449.0
2018-02-15 13:15:00,71.86,71.91,71.83,71.84,12103.0,65.2335,65.2789,65.2063,65.2153,12103.0
2018-02-15 13:20:00,71.83,71.84,71.73,71.8,18226.0,65.2063,65.2153,65.1155,65.179,18226.0
2018-02-15 13:25:00,71.81,71.85,71.76,71.78,10861.0,65.1881,65.2244,65.1427,65.1609,10861.0
2018-02-15 13:30:00,71.8,71.8,71.69,71.69,10084.0,65.179,65.179,65.0792,65.0792,10084.0
2018-02-15 13:35:00,71.69,71.77,71.68,71.7,16083.0,65.0792,65.1518,65.0701,65.0883,16083.0
2018-02-15 13:40:00,71.65,71.8,71.65,71.8,11155.0,65.0429,65.179,65.0429,65.179,11155.0
2018-02-15 13:45:00,71.81,71.92,71.78,71.91,19349.0,65.1881,65.288,65.1609,65.2789,19349.0
2018-02-15 13:50:00,71.93,71.93,71.87,71.91,10342.0,65.297,65.297,65.2426,65.2789,10342.0
2018-02-15 13:55:00,71.9,71.95,71.82,71.88,10660.0,65.2698,65.3152,65.1972,65.2517,10660.0
2018-02-15 14:00:00,71.89,71.96,71.86,71.96,11902.0,65.2607,65.3243,65.2335,65.3243,11902.0
2018-02-15 14:05:00,71.96,71.98,71.93,71.95,13693.0,65.3243,65.3424,65.297,65.3152,13693.0
2018-02-15 14:10:00,71.95,71.98,71.91,71.96,11507.0,65.3152,65.3424,65.2789,65.3243,11507.0
2018-02-15 14:15:00,71.97,72.08,71.93,72.08,25816.0,65.3334,65.4332,65.297,65.4332,25816.0
2018-02-15 14:20:00,72.08,72.1,72.0,72.06,125787.0,65.4332,65.4514,65.3606,65.4151,125787.0
2018-02-15 14:25:00,72.07,72.18,72.07,72.18,20496.0,65.4241,65.524,65.4241,65.524,20496.0
2018-02-15 14:30:00,72.18,72.2,72.08,72.13,26041.0,65.524,65.5421,65.4332,65.4786,26041.0
2018-02-15 14:35:00,72.14,72.15,72.08,72.11,18781.0,65.4877,65.4968,65.4332,65.4604,18781.0
2018-02-15 14:40:00,72.11,72.14,72.05,72.09,23255.0,65.4604,65.4877,65.406,65.4423,23255.0
2018-02-15 14:45:00,72.1,72.25,72.07,72.23,41749.0,65.4514,65.5875,65.4241,65.5694,41749.0
2018-02-15 14:50:00,72.23,72.26,72.14,72.17,28207.0,65.5694,65.5966,65.4877,65.5149,28207.0
2018-02-15 14:55:00,72.17,72.21,72.14,72.18,21290.0,65.5149,65.5512,65.4877,65.524,21290.0
2018-02-15 15:00:00,72.18,72.28,72.18,72.21,33705.0,65.524,65.6148,65.524,65.5512,33705.0
2018-02-15 15:05:00,72.21,72.27,72.2,72.24,47633.0,65.5512,65.6057,65.5421,65.5785,47633.0
2018-02-15 15:10:00,72.24,72.26,72.18,72.24,57869.0,65.5785,65.5966,65.524,65.5785,57869.0
2018-02-15 15:15:00,72.24,72.33,72.23,72.28,32000.0,65.5785,65.6602,65.5694,65.6148,32000.0
2018-02-15 15:20:00,72.28,72.37,72.28,72.34,50330.0,65.6148,65.6965,65.6148,65.6692,50330.0
2018-02-15 15:25:00,72.34,72.4,72.34,72.38,127190.0,65.6692,65.7237,65.6692,65.7056,127190.0
2018-02-15 15:30:00,72.38,72.38,72.21,72.21,82369.0,65.7056,65.7056,65.5512,65.5512,82369.0
2018-02-15 15:35:00,72.2,72.28,72.14,72.27,135642.0,65.5421,65.6148,65.4877,65.6057,135642.0
2018-02-15 15:40:00,72.28,72.33,72.28,72.28,83656.0,65.6148,65.6602,65.6148,65.6148,83656.0
2018-02-15 15:45:00,72.28,72.43,72.27,72.43,99743.0,65.6148,65.7509,65.6057,65.7509,99743.0
2018-02-15 15:50:00,72.43,72.51,72.39,72.42,166513.0,65.7509,65.8236,65.7146,65.7419,166513.0
2018-02-15 15:55:00,72.41,72.56,72.37,72.56,177893.0,65.7328,65.869,65.6965,65.869,177893.0
2018-02-16 09:30:00,72.15,72.36,71.85,71.94,167321.0,65.4968,65.6874,65.2244,65.3061,167321.0
2018-02-16 09:35:00,71.89,72.1,71.85,71.95,30460.0,65.2607,65.4514,65.2244,65.3152,30460.0
2018-02-16 09:40:00,71.95,72.07,71.8,71.89,18559.0,65.3152,65.4241,65.179,65.2607,18559.0
2018-02-16 09:45:00,71.85,71.96,71.69,71.78,25694.0,65.2244,65.3243,65.0792,65.1609,25694.0
2018-02-16 09:50:00,71.79,71.82,71.72,71.72,18115.0,65.17,65.1972,65.1064,65.1064,18115.0
2018-02-16 09:55:00,71.76,71.83,71.51,71.52,20467.0,65.1427,65.2063,64.9158,64.9249,20467.0
2018-02-16 10:00:00,71.5,71.54,71.44,71.51,23019.0,64.9067,64.943,64.8522,64.9158,23019.0
2018-02-16 10:05:00,71.5,71.64,71.48,71.57,18316.0,64.9067,65.0338,64.8885,64.9702,18316.0
2018-02-16 10:10:00,71.55,71.57,71.36,71.47,21912.0,64.9521,64.9702,64.7796,64.8795,21912.0
2018-02-16 10:15:00,71.48,71.54,71.37,71.37,27020.0,64.8885,64.943,64.7887,64.7887,27020.0
2018-02-16 10:20:00,71.36,71.4,71.27,71.39,18155.0,64.7796,64.8159,64.6979,64.8068,18155.0
2018-02-16 10:25:00,71.4,71.51,71.38,71.44,15459.0,64.8159,64.9158,64.7978,64.8522,15459.0
2018-02-16 10:30:00,71.44,71.49,71.32,71.32,27979.0,64.8522,64.8976,64.7433,64.7433,27979.0
2018-02-16 10:35:00,71.32,71.45,71.32,71.33,16515.0,64.7433,64.8613,64.7433,64.7524,16515.0
2018-02-16 10:40:00,71.33,71.36,71.23,71.33,17056.0,64.7524,64.7796,64.6616,64.7524,17056.0
2018-02-16 10:45:00,71.3,71.3,71.23,71.27,13177.0,64.7251,64.7251,64.6616,64.6979,13177.0
2018-02-16 10:50:00,71.28,71.3,71.19,71.21,69433.0,64.707,64.7251,64.6253,64.6434,69433.0
2018-02-16 10:55:00,71.21,71.27,71.13,71.15,41274.0,64.6434,64.6979,64.5708,64.589,41274.0
2018-02-16 11:00:00,71.15,71.54,71.15,71.47,36696.0,64.589,64.943,64.589,64.8795,36696.0
2018-02-16 11:05:00,71.45,71.73,71.45,71.72,17908.0,64.8613,65.1155,64.8613,65.1064,17908.0
2018-02-16 11:10:00,71.72,71.78,71.56,71.59,79704.0,65.1064,65.1609,64.9612,64.9884,79704.0
2018-02-16 11:15:00,71.57,71.61,71.48,71.6,19806.0,64.9702,65.0066,64.8885,64.9975,19806.0
2018-02-16 11:20:00,71.6,71.6,71.48,71.5,11290.0,64.9975,64.9975,64.8885,64.9067,11290.0
2018-02-16 11:25:00,71.52,71.54,71.48,71.49,13695.0,64.9249,64.943,64.8885,64.8976,13695.0
2018-02-16 11:30:00,71.49,71.53,71.41,71.48,24137.0,64.8976,64.9339,64.825,64.8885,24137.0
2018-02-16 11:35:00,71.48,71.52,71.45,71.48,11474.0,64.8885,64.9249,64.8613,64.8885,11474.0
2018-02-16 11:40:00,71.48,71.57,71.48,71.57,20290.0,64.8885,64.9702,64.8885,64.9702,20290.0
2018-02-16 11:45:00,71.55,71.59,71.5,71.53,89060.0,64.9521,64.9884,64.9067,64.9339,89060.0
2018-02-16 11:50:00,71.54,71.55,71.41,71.45,13478.0,64.943,64.9521,64.825,64.8613,13478.0
2018-02-16 11:55:00,71.45,71.53,71.43,71.5,12827.0,64.8613,64.9339,64.8432,64.9067,12827.0
2018-02-16 12:00:00,71.5,71.51,71.44,71.49,15918.0,64.9067,64.9158,64.8522,64.8976,15918.0
2018-02-16 12:05:00,71.48,71.53,71.43,71.53,10125.0,64.8885,64.9339,64.8432,64.9339,10125.0
2018-02-16 12:10:00,71.53,71.57,71.53,71.54,19926.0,64.9339,64.9702,64.9339,64.943,19926.0
2018-02-16 12:15:00,71.53,71.57,71.5,71.55,14010.0,64.9339,64.9702,64.9067,64.9521,14010.0
2018-02-16 12:20:00,71.54,71.57,71.52,71.54,15653.0,64.943,64.9702,64.9249,64.943,15653.0
2018-02-16 12:25:00,71.55,71.65,71.54,71.65,19087.0,64.9521,65.0429,64.943,65.0429,19087.0
2018-02-16 12:30:00,71.65,71.83,71.64,71.81,26800.0,65.0429,65.2063,65.0338,65.1881,26800.0
2018-02-16 12:35:00,71.83,71.9,71.8,71.8,25404.0,65.2063,65.2698,65.179,65.179,25404.0
2018-02-16 12:40:00,71.78,71.8,71.64,71.68,20730.0,65.1609,65.179,65.0338,65.0701,20730.0
2018-02-16 12:45:00,71.69,71.75,71.66,71.66,8729.0,65.0792,65.1336,65.0519,65.0519,8729.0
2018-02-16 12:50:00,71.68,71.68,71.5,71.53,12205.0,65.0701,65.0701,64.9067,64.9339,12205.0
2018-02-16 12:55:00,71.53,71.57,71.51,71.52,10282.0,64.9339,64.9702,64.9158,64.9249,10282.0
2018-02-16 13:00:00,71.54,71.67,71.54,71.57,11739.0,64.943,65.061,64.943,64.9702,11739.0
2018-02-16 13:05:00,71.56,71.58,71.51,71.56,10872.0,64.9612,64.9793,64.9158,64.9612,10872.0
2018-02-16 13:10:00,71.56,71.56,71.47,71.52,12064.0,64.9612,64.9612,64.8795,64.9249,12064.0
2018-02-16 13:15:00,71.52,71.57,71.52,71.55,23572.0,64.9249,64.9702,64.9249,64.9521,23572.0
2018-02-16 13:20:00,71.56,71.78,71.56,71.74,39046.0,64.9612,65.1609,64.9612,65.1246,39046.0
2018-02-16 13:25:00,71.75,71.78,71.6,71.63,29086.0,65.1336,65.1609,64.9975,65.0247,29086.0
2018-02-16 13:30:00,71.65,71.66,71.49,71.61,42239.0,65.0429,65.0519,64.8976,65.0066,42239.0
2018-02-16 13:35:00,71.62,71.64,71.55,71.6,60440.0,65.0156,65.0338,64.9521,64.9975,60440.0
2018-02-16 13:40:00,71.61,71.82,71.6,71.82,55991.0,65.0066,65.1972,64.9975,65.1972,55991.0
2018-02-16 13:45:00,71.79,71.97,71.79,71.95,34788.0,65.17,65.3334,65.17,65.3152,34788.0
2018-02-16 13:50:00,71.94,71.95,71.86,71.86,35928.0,65.3061,65.3152,65.2335,65.2335,35928.0
2018-02-16 13:55:00,71.86,71.92,71.75,71.88,33313.0,65.2335,65.288,65.1336,65.2517,33313.0
2018-02-16 14:00:00,71.88,72.0,71.88,71.89,34649.0,65.2517,65.3606,65.2517,65.2607,34649.0
2018-02-16 14:05:00,71.89,71.94,71.83,71.85,35142.0,65.2607,65.3061,65.2063,65.2244,35142.0
2018-02-16 14:10:00,71.83,71.92,71.81,71.81,34166.0,65.2063,65.288,65.1881,65.1881,34166.0
2018-02-16 14:15:00,71.81,71.88,71.71,71.88,36277.0,65.1881,65.2517,65.0973,65.2517,36277.0
2018-02-16 14:20:00,71.87,71.88,71.7,71.75,46990.0,65.2426,65.2517,65.0883,65.1336,46990.0
2018-02-16 14:25:00,71.75,71.92,71.75,71.92,32514.0,65.1336,65.288,65.1336,65.288,32514.0
2018-02-16 14:30:00,71.91,72.01,71.86,72.0,118216.0,65.2789,65.3697,65.2335,65.3606,118216.0
2018-02-16 14:35:00,72.0,72.02,71.86,71.91,50042.0,65.3606,65.3787,65.2335,65.2789,50042.0
2018-02-16 14:40:00,71.91,71.91,71.78,71.79,30675.0,65.2789,65.2789,65.1609,65.17,30675.0
2018-02-16 14:45:00,71.8,71.81,71.7,71.77,22329.0,65.179,65.1881,65.0883,65.1518,22329.0
2018-02-16 14:50:00,71.76,71.78,71.67,71.78,22842.0,65.1427,65.1609,65.061,65.1609,22842.0
2018-02-16 14:55:00,71.79,71.97,71.77,71.96,34182.0,65.17,65.3334,65.1518,65.3243,34182.0
2018-02-16 15:00:00,71.95,72.01,71.92,71.93,32279.0,65.3152,65.3697,65.288,65.297,32279.0
2018-02-16 15:05:00,71.92,71.97,71.92,71.95,47762.0,65.288,65.3334,65.288,65.3152,47762.0
2018-02-16 15:10:00,71.94,71.96,71.89,71.9,41640.0,65.3061,65.3243,65.2607,65.2698,41640.0
2018-02-16 15:15:00,71.9,71.92,71.84,71.91,31237.0,65.2698,65.288,65.2153,65.2789,31237.0
2018-02-16 15:20:00,71.91,71.95,71.86,71.88,42605.0,65.2789,65.3152,65.2335,65.2517,42605.0
2018-02-16 15:25:00,71.88,71.96,71.87,71.9,43141.0,65.2517,65.3243,65.2426,65.2698,43141.0
2018-02-16 15:30:00,71.89,71.93,71.83,71.85,44671.0,65.2607,65.297,65.2063,65.2244,44671.0
2018-02-16 15:35:00,71.85,71.92,71.82,71.92,43468.0,65.2244,65.288,65.1972,65.288,43468.0
2018-02-16 15:40:00,71.92,71.92,71.85,71.87,61868.0,65.288,65.288,65.2244,65.2426,61868.0
2018-02-16 15:45:00,71.87,72.1,71.86,72.02,113345.0,65.2426,65.4514,65.2335,65.3787,113345.0
2018-02-16 15:50:00,72.01,72.04,71.98,72.03,80040.0,65.3697,65.3969,65.3424,65.3878,80040.0
2018-02-16 15:55:00,72.03,72.05,71.73,71.74,208234.0,65.3878,65.406,65.1155,65.1246,208234.0
2018-02-20 09:30:00,72.25,73.46,72.16,73.46,111126.0,65.5875,66.686,65.5058,66.686,111126.0
2018-02-20 09:35:00,73.46,73.99,73.41,73.67,83440.0,66.686,67.1671,66.6406,66.8766,83440.0
2018-02-20 09:40:00,73.67,74.1,73.57,74.05,79033.0,66.8766,67.2669,66.7858,67.2216,79033.0
2018-02-20 09:45:00,74.05,74.39,74.02,74.38,75250.0,67.2216,67.5302,67.1943,67.5211,75250.0
2018-02-20 09:50:00,74.38,74.5,74.2,74.38,87688.0,67.5211,67.6301,67.3577,67.5211,87688.0
2018-02-20 09:55:00,74.37,74.47,73.96,74.11,54643.0,67.512,67.6028,67.1399,67.276,54643.0
2018-02-20 10:00:00,74.1,74.23,73.96,74.04,34756.0,67.2669,67.385,67.1399,67.2125,34756.0
2018-02-20 10:05:00,74.04,74.33,74.04,74.3,37393.0,67.2125,67.4757,67.2125,67.4485,37393.0
2018-02-20 10:10:00,74.3,74.45,74.17,74.19,37451.0,67.4485,67.5847,67.3305,67.3486,37451.0
2018-02-20 10:15:00,74.17,74.17,73.85,73.97,80585.0,67.3305,67.3305,67.04,67.1489,80585.0
2018-02-20 10:20:00,73.97,73.99,73.87,73.92,28601.0,67.1489,67.1671,67.0582,67.1035,28601.0
2018-02-20 10:25:00,73.92,73.94,73.83,73.87,49852.0,67.1035,67.1217,67.0218,67.0582,49852.0
2018-02-20 10:30:00,73.87,73.96,73.69,73.75,57890.0,67.0582,67.1399,66.8947,66.9492,57890.0
2018-02-20 10:35:00,73.74,73.75,73.48,73.48,45942.0,66.9401,66.9492,66.7041,66.7041,45942.0
2018-02-20 10:40:00,73.48,73.66,73.47,73.57,54951.0,66.7041,66.8675,66.695,66.7858,54951.0
2018-02-20 10:45:00,73.57,73.61,73.52,73.59,37853.0,66.7858,66.8221,66.7404,66.804,37853.0
2018-02-20 10:50:00,73.59,73.6,73.44,73.47,39798.0,66.804,66.813,66.6678,66.695,39798.0
2018-02-20 10:55:00,73.44,73.44,73.26,73.34,28074.0,66.6678,66.6678,66.5044,66.577,28074.0
2018-02-20 11:00:00,73.36,73.6,73.34,73.58,38178.0,66.5952,66.813,66.577,66.7949,38178.0
2018-02-20 11:05:00,73.59,73.63,73.53,73.57,27259.0,66.804,66.8403,66.7495,66.7858,27259.0
2018-02-20 11:10:00,73.57,73.59,73.38,73.41,25246.0,66.7858,66.804,66.6133,66.6406,25246.0
2018-02-20 11:15:00,73.42,73.42,73.25,73.31,15292.0,66.6496,66.6496,66.4953,66.5498,15292.0
2018-02-20 11:20:00,73.32,73.46,73.32,73.42,18213.0,66.5589,66.686,66.5589,66.6496,18213.0
2018-02-20 11:25:00,73.41,73.66,73.38,73.64,36180.0,66.6406,66.8675,66.6133,66.8494,36180.0
2018-02-20 11:30:00,73.63,73.77,73.63,73.75,26127.0,66.8403,66.9674,66.8403,66.9492,26127.0
2018-02-20 11:35:00,73.75,73.79,73.56,73.57,35104.0,66.9492,66.9855,66.7767,66.7858,35104.0
2018-02-20 11:40:00,73.56,73.56,73.46,73.5,21151.0,66.7767,66.7767,66.686,66.7223,21151.0
2018-02-20 11:45:00,73.5,73.5,73.43,73.43,17181.0,66.7223,66.7223,66.6587,66.6587,17181.0
2018-02-20 11:50:00,73.44,73.57,73.42,73.56,18344.0,66.6678,66.7858,66.6496,66.7767,18344.0
2018-02-20 11:55:00,73.57,73.64,73.49,73.63,17296.0,66.7858,66.8494,66.7132,66.8403,17296.0
2018-02-20 12:00:00,73.64,73.67,73.6,73.62,16142.0,66.8494,66.8766,66.813,66.8312,16142.0
2018-02-20 12:05:00,73.62,73.63,73.51,73.55,20719.0,66.8312,66.8403,66.7313,66.7677,20719.0
2018-02-20 12:10:00,73.55,73.56,73.39,73.39,15963.0,66.7677,66.7767,66.6224,66.6224,15963.0
2018-02-20 12:15:00,73.39,73.4,73.33,73.36,12926.0,66.6224,66.6315,66.5679,66.5952,12926.0
2018-02-20 12:20:00,73.34,73.39,73.33,73.35,15772.0,66.577,66.6224,66.5679,66.5861,15772.0
2018-02-20 12:25:00,73.36,73.36,73.28,73.31,14014.0,66.5952,66.5952,66.5226,66.5498,14014.0
2018-02-20 12:30:00,73.31,73.38,73.3,73.37,24218.0,66.5498,66.6133,66.5407,66.6043,24218.0
2018-02-20 12:35:00,73.36,73.43,73.32,73.42,20639.0,66.5952,66.6587,66.5589,66.6496,20639.0
2018-02-20 12:40:00,73.43,73.44,73.29,73.29,14366.0,66.6587,66.6678,66.5316,66.5316,14366.0
2018-02-20 12:45:00,73.3,73.39,73.3,73.39,12848.0,66.5407,66.6224,66.5407,66.6224,12848.0
2018-02-20 12:50:00,73.39,73.42,73.32,73.35,16150.0,66.6224,66.6496,66.5589,66.5861,16150.0
2018-02-20 12:55:00,73.36,73.44,73.36,73.37,9051.0,66.5952,66.6678,66.5952,66.6043,9051.0
2018-02-20 13:00:00,73.36,73.39,73.28,73.29,10213.0,66.5952,66.6224,66.5226,66.5316,10213.0
2018-02-20 13:05:00,73.29,73.31,73.17,73.17,20081.0,66.5316,66.5498,66.4227,66.4227,20081.0
2018-02-20 13:10:00,73.17,73.3,73.14,73.28,12074.0,66.4227,66.5407,66.3955,66.5226,12074.0
2018-02-20 13:15:00,73.26,73.34,73.23,73.25,19139.0,66.5044,66.577,66.4772,66.4953,19139.0
2018-02-20 13:20:00,73.25,73.25,73.15,73.23,63370.0,66.4953,66.4953,66.4045,66.4772,63370.0
2018-02-20 13:25:00,73.22,73.22,73.06,73.09,21632.0,66.4681,66.4681,66.3228,66.3501,21632.0
2018-02-20 13:30:00,73.1,73.17,73.08,73.17,14136.0,66.3592,66.4227,66.341,66.4227,14136.0
2018-02-20 13:35:00,73.19,73.23,73.16,73.19,16298.0,66.4409,66.4772,66.4136,66.4409,16298.0
2018-02-20 13:40:00,73.2,73.24,73.12,73.12,14135.0,66.4499,66.4862,66.3773,66.3773,14135.0
2018-02-20 13:45:00,73.13,73.16,73.13,73.16,13518.0,66.3864,66.4136,66.3864,66.4136,13518.0
2018-02-20 13:50:00,73.17,73.29,73.14,73.28,15636.0,66.4227,66.5316,66.3955,66.5226,15636.0
2018-02-20 13:55:00,73.28,73.28,73.12,73.22,18711.0,66.5226,66.5226,66.3773,66.4681,18711.0
2018-02-20 14:00:00,73.21,73.25,73.15,73.16,15605.0,66.459,66.4953,66.4045,66.4136,15605.0
2018-02-20 14:05:00,73.16,73.16,73.01,73.02,19369.0,66.4136,66.4136,66.2775,66.2865,19369.0
2018-02-20 14:10:00,73.02,73.03,72.89,72.94,26370.0,66.2865,66.2956,66.1685,66.2139,26370.0
2018-02-20 14:15:00,72.95,72.98,72.9,72.91,15167.0,66.223,66.2502,66.1776,66.1867,15167.0
2018-02-20 14:20:00,72.91,73.01,72.86,72.98,15112.0,66.1867,66.2775,66.1413,66.2502,15112.0
2018-02-20 14:25:00,72.99,73.1,72.98,73.03,20499.0,66.2593,66.3592,66.2502,66.2956,20499.0
2018-02-20 14:30:00,73.0,73.08,72.99,73.06,18414.0,66.2684,66.341,66.2593,66.3228,18414.0
2018-02-20 14:35:00,73.06,73.17,73.05,73.17,13196.0,66.3228,66.4227,66.3138,66.4227,13196.0
2018-02-20 14:40:00,73.17,73.17,73.05,73.08,25304.0,66.4227,66.4227,66.3138,66.341,25304.0
2018-02-20 14:45:00,73.08,73.13,73.07,73.07,18126.0,66.341,66.3864,66.3319,66.3319,18126.0
2018-02-20 14:50:00,73.07,73.14,72.98,72.99,42270.0,66.3319,66.3955,66.2502,66.2593,42270.0
2018-02-20 14:55:00,72.99,73.03,72.93,72.93,29359.0,66.2593,66.2956,66.2048,66.2048,29359.0
2018-02-20 15:00:00,72.93,72.97,72.91,72.92,23946.0,66.2048,66.2411,66.1867,66.1958,23946.0
2018-02-20 15:05:00,72.92,72.99,72.78,72.82,25903.0,66.1958,66.2593,66.0687,66.105,25903.0
2018-02-20 15:10:00,72.81,72.89,72.75,72.78,25021.0,66.0959,66.1685,66.0414,66.0687,25021.0
2018-02-20 15:15:00,72.75,72.86,72.74,72.74,20331.0,66.0414,66.1413,66.0324,66.0324,20331.0
2018-02-20 15:20:00,72.74,72.74,72.57,72.7,29980.0,66.0324,66.0324,65.878,65.996,29980.0
2018-02-20 15:25:00,72.68,72.71,72.6,72.68,43451.0,65.9779,66.0051,65.9053,65.9779,43451.0
2018-02-20 15:30:00,72.67,72.78,72.67,72.77,32491.0,65.9688,66.0687,65.9688,66.0596,32491.0
2018-02-20 15:35:00,72.77,72.8,72.71,72.73,26182.0,66.0596,66.0868,66.0051,66.0233,26182.0
2018-02-20 15:40:00,72.72,72.72,72.57,72.57,46724.0,66.0142,66.0142,65.878,65.878,46724.0
2018-02-20 15:45:00,72.56,72.91,72.56,72.89,76422.0,65.869,66.1867,65.869,66.1685,76422.0
2018-02-20 15:50:00,72.9,72.97,72.89,72.95,59285.0,66.1776,66.2411,66.1685,66.223,59285.0
2018-02-20 15:55:00,72.95,72.98,72.84,72.86,181120.0,66.223,66.2502,66.1231,66.1413,181120.0
2018-02-21 09:30:00,72.82,73.11,72.61,73.0,46931.0,66.105,66.3682,65.9143,66.2684,46931.0
2018-02-21 09:35:00,73.0,73.28,73.0,73.28,18981.0,66.2684,66.5226,66.2684,66.5226,18981.0
2018-02-21 09:40:00,73.29,73.35,73.2,73.24,23624.0,66.5316,66.5861,66.4499,66.4862,23624.0
2018-02-21 09:45:00,73.22,73.38,73.18,73.33,26873.0,66.4681,66.6133,66.4318,66.5679,26873.0
2018-02-21 09:50:00,73.34,73.43,73.27,73.28,20069.0,66.577,66.6587,66.5135,66.5226,20069.0
2018-02-21 09:55:00,73.26,73.43,73.22,73.41,17795.0,66.5044,66.6587,66.4681,66.6406,17795.0
2018-02-21 10:00:00,73.42,73.56,73.4,73.48,33741.0,66.6496,66.7767,66.6315,66.7041,33741.0
2018-02-21 10:05:00,73.48,73.69,73.42,73.68,24297.0,66.7041,66.8947,66.6496,66.8857,24297.0
2018-02-21 10:10:00,73.69,73.69,73.49,73.51,21231.0,66.8947,66.8947,66.7132,66.7313,21231.0
2018-02-21 10:15:00,73.52,73.67,73.46,73.63,13674.0,66.7404,66.8766,66.686,66.8403,13674.0
2018-02-21 10:20:00,73.65,73.66,73.51,73.51,15411.0,66.8584,66.8675,66.7313,66.7313,15411.0
2018-02-21 10:25:00,73.51,73.65,73.29,73.4,23569.0,66.7313,66.8584,66.5316,66.6315,23569.0
2018-02-21 10:30:00,73.38,73.57,73.36,73.57,19441.0,66.6133,66.7858,66.5952,66.7858,19441.0
2018-02-21 10:35:00,73.56,73.61,73.5,73.61,20855.0,66.7767,66.8221,66.7223,66.8221,20855.0
2018-02-21 10:40:00,73.62,73.74,73.55,73.71,31917.0,66.8312,66.9401,66.7677,66.9129,31917.0
2018-02-21 10:45:00,73.71,73.87,73.71,73.81,35855.0,66.9129,67.0582,66.9129,67.0037,35855.0
2018-02-21 10:50:00,73.81,73.82,73.56,73.62,19985.0,67.0037,67.0128,66.7767,66.8312,19985.0
2018-02-21 10:55:00,73.63,73.66,73.57,73.65,14952.0,66.8403,66.8675,66.7858,66.8584,14952.0
2018-02-21 11:00:00,73.66,73.68,73.6,73.64,16769.0,66.8675,66.8857,66.813,66.8494,16769.0
2018-02-21 11:05:00,73.65,73.74,73.65,73.68,17788.0,66.8584,66.9401,66.8584,66.8857,17788.0
2018-02-21 11:10:00,73.68,73.68,73.5,73.53,16512.0,66.8857,66.8857,66.7223,66.7495,16512.0
2018-02-21 11:15:00,73.53,73.59,73.5,73.59,17259.0,66.7495,66.804,66.7223,66.804,17259.0
2018-02-21 11:20:00,73.61,73.63,73.58,73.59,10275.0,66.8221,66.8403,66.7949,66.804,10275.0
2018-02-21 11:25:00,73.6,73.68,73.57,73.68,33330.0,66.813,66.8857,66.7858,66.8857,33330.0
2018-02-21 11:30:00,73.67,73.79,73.67,73.75,36361.0,66.8766,66.9855,66.8766,66.9492,36361.0
2018-02-21 11:35:00,73.75,73.85,73.75,73.8,24222.0,66.9492,67.04,66.9492,66.9946,24222.0
2018-02-21 11:40:00,73.8,73.84,73.71,73.71,10142.0,66.9946,67.0309,66.9129,66.9129,10142.0
2018-02-21 11:45:00,73.7,73.74,73.68,73.73,13564.0,66.9038,66.9401,66.8857,66.9311,13564.0
2018-02-21 11:50:00,73.72,73.88,73.72,73.85,29579.0,66.922,67.0672,66.922,67.04,29579.0
2018-02-21 11:55:00,73.85,73.87,73.77,73.79,26908.0,67.04,67.0582,66.9674,66.9855,26908.0
2018-02-21 12:00:00,73.79,73.85,73.7,73.75,38133.0,66.9855,67.04,66.9038,66.9492,38133.0
2018-02-21 12:05:00,73.75,73.77,73.64,73.68,17824.0,66.9492,66.9674,66.8494,66.8857,17824.0
2018-02-21 12:10:00,73.68,73.72,73.65,73.69,17185.0,66.8857,66.922,66.8584,66.8947,17185.0
2018-02-21 12:15:00,73.69,73.77,73.69,73.77,13363.0,66.8947,66.9674,66.8947,66.9674,13363.0
2018-02-21 12:20:00,73.77,73.78,73.74,73.77,27893.0,66.9674,66.9765,66.9401,66.9674,27893.0
2018-02-21 12:25:00,73.77,73.77,73.69,73.7,20462.0,66.9674,66.9674,66.8947,66.9038,20462.0
2018-02-21 12:30:00,73.7,73.73,73.63,73.64,12344.0,66.9038,66.9311,66.8403,66.8494,12344.0
2018-02-21 12:35:00,73.66,73.76,73.65,73.76,16081.0,66.8675,66.9583,66.8584,66.9583,16081.0
2018-02-21 12:40:00,73.75,73.82,73.75,73.77,11029.0,66.9492,67.0128,66.9492,66.9674,11029.0
2018-02-21 12:45:00,73.77,73.83,73.77,73.8,5596.0,66.9674,67.0218,66.9674,66.9946,5596.0
2018-02-21 12:50:00,73.8,73.82,73.78,73.81,6248.0,66.9946,67.0128,66.9765,67.0037,6248.0
2018-02-21 12:55:00,73.81,73.84,73.8,73.83,7041.0,67.0037,67.0309,66.9946,67.0218,7041.0
2018-02-21 13:00:00,73.84,73.88,73.82,73.85,9882.0,67.0309,67.0672,67.0128,67.04,9882.0
2018-02-21 13:05:00,73.84,73.89,73.84,73.87,4782.0,67.0309,67.0763,67.0309,67.0582,4782.0
2018-02-21 13:10:00,73.88,73.92,73.85,73.91,12843.0,67.0672,67.1035,67.04,67.0945,12843.0
2018-02-21 13:15:00,73.91,73.92,73.87,73.87,7686.0,67.0945,67.1035,67.0582,67.0582,7686.0
2018-02-21 13:20:00,73.89,73.91,73.86,73.86,11300.0,67.0763,67.0945,67.0491,67.0491,11300.0
2018-02-21 13:25:00,73.85,73.85,73.76,73.79,11721.0,67.04,67.04,66.9583,66.9855,11721.0
2018-02-21 13:30:00,73.8,73.83,73.74,73.75,6240.0,66.9946,67.0218,66.9401,66.9492,6240.0
2018-02-21 13:35:00,73.75,73.81,73.75,73.8,18929.0,66.9492,67.0037,66.9492,66.9946,18929.0
2018-02-21 13:40:00,73.8,73.87,73.79,73.86,20851.0,66.9946,67.0582,66.9855,67.0491,20851.0
2018-02-21 13:45:00,73.86,73.91,73.86,73.9,11131.0,67.0491,67.0945,67.0491,67.0854,11131.0
2018-02-21 13:50:00,73.89,73.9,73.84,73.88,12386.0,67.0763,67.0854,67.0309,67.0672,12386.0
2018-02-21 13:55:00,73.88,73.89,73.82,73.82,9074.0,67.0672,67.0763,67.0128,67.0128,9074.0
2018-02-21 14:00:00,73.82,74.11,73.76,74.05,20716.0,67.0128,67.276,66.9583,67.2216,20716.0
2018-02-21 14:05:00,74.04,74.15,74.01,74.05,16991.0,67.2125,67.3123,67.1852,67.2216,16991.0
2018-02-21 14:10:00,74.02,74.05,73.78,73.82,25440.0,67.1943,67.2216,66.9765,67.0128,25440.0
2018-02-21 14:15:00,73.81,73.91,73.75,73.9,28538.0,67.0037,67.0945,66.9492,67.0854,28538.0
2018-02-21 14:20:00,73.89,73.97,73.79,73.96,11392.0,67.0763,67.1489,66.9855,67.1399,11392.0
2018-02-21 14:25:00,73.98,74.06,73.86,73.88,20936.0,67.158,67.2306,67.0491,67.0672,20936.0
2018-02-21 14:30:00,73.89,73.95,73.83,73.9,14724.0,67.0763,67.1308,67.0218,67.0854,14724.0
2018-02-21 14:35:00,73.94,73.98,73.86,73.94,18743.0,67.1217,67.158,67.0491,67.1217,18743.0
2018-02-21 14:40:00,73.95,74.09,73.93,74.05,34349.0,67.1308,67.2579,67.1126,67.2216,34349.0
2018-02-21 14:45:00,74.05,74.06,73.74,73.74,31596.0,67.2216,67.2306,66.9401,66.9401,31596.0
2018-02-21 14:50:00,73.73,73.8,73.62,73.63,38236.0,66.9311,66.9946,66.8312,66.8403,38236.0
2018-02-21 14:55:00,73.65,73.82,73.65,73.71,20228.0,66.8584,67.0128,66.8584,66.9129,20228.0
2018-02-21 15:00:00,73.71,73.72,73.48,73.49,24156.0,66.9129,66.922,66.7041,66.7132,24156.0
2018-02-21 15:05:00,73.49,73.53,73.32,73.32,30139.0,66.7132,66.7495,66.5589,66.5589,30139.0
2018-02-21 15:10:00,73.32,73.37,73.18,73.31,31746.0,66.5589,66.6043,66.4318,66.5498,31746.0
2018-02-21 15:15:00,73.3,73.38,73.22,73.24,15899.0,66.5407,66.6133,66.4681,66.4862,15899.0
2018-02-21 15:20:00,73.23,73.32,73.13,73.19,21389.0,66.4772,66.5589,66.3864,66.4409,21389.0
2018-02-21 15:25:00,73.18,73.34,73.11,73.32,31928.0,66.4318,66.577,66.3682,66.5589,31928.0
2018-02-21 15:30:00,73.32,73.52,73.32,73.48,52119.0,66.5589,66.7404,66.5589,66.7041,52119.0
2018-02-21 15:35:00,73.47,73.51,73.28,73.28,25693.0,66.695,66.7313,66.5226,66.5226,25693.0
2018-02-21 15:40:00,73.27,73.34,73.15,73.17,57791.0,66.5135,66.577,66.4045,66.4227,57791.0
2018-02-21 15:45:00,73.16,73.28,73.07,73.13,64093.0,66.4136,66.5226,66.3319,66.3864,64093.0
2018-02-21 15:50:00,73.13,73.13,72.96,73.07,82316.0,66.3864,66.3864,66.2321,66.3319,82316.0
2018-02-21 15:55:00,73.06,73.08,72.83,72.86,270154.0,66.3228,66.341,66.1141,66.1413,270154.0
2018-02-22 09:30:00,73.08,73.3,73.08,73.3,25939.0,66.341,66.5407,66.341,66.5407,25939.0
2018-02-22 09:35:00,73.34,73.5,73.31,73.48,15608.0,66.577,66.7223,66.5498,66.7041,15608.0
2018-02-22 09:40:00,73.45,73.49,73.16,73.16,13209.0,66.6769,66.7132,66.4136,66.4136,13209.0
2018-02-22 09:45:00,73.19,73.23,73.03,73.03,17013.0,66.4409,66.4772,66.2956,66.2956,17013.0
2018-02-22 09:50:00,73.02,73.02,72.8,72.84,13809.0,66.2865,66.2865,66.0868,66.1231,13809.0
2018-02-22 09:55:00,72.87,73.13,72.77,73.0,13896.0,66.1504,66.3864,66.0596,66.2684,13896.0
2018-02-22 10:00:00,73.04,73.04,72.6,72.65,22784.0,66.3047,66.3047,65.9053,65.9507,22784.0
2018-02-22 10:05:00,72.63,72.78,72.6,72.71,20831.0,65.9325,66.0687,65.9053,66.0051,20831.0
2018-02-22 10:10:00,72.7,72.74,72.47,72.47,13476.0,65.996,66.0324,65.7873,65.7873,13476.0
2018-02-22 10:15:00,72.45,72.62,72.4,72.42,18946.0,65.7691,65.9234,65.7237,65.7419,18946.0
2018-02-22 10:20:00,72.38,72.52,72.36,72.47,8014.0,65.7056,65.8326,65.6874,65.7873,8014.0
2018-02-22 10:25:00,72.48,72.48,72.34,72.36,17144.0,65.7963,65.7963,65.6692,65.6874,17144.0
2018-02-22 10:30:00,72.38,72.4,72.19,72.22,30704.0,65.7056,65.7237,65.5331,65.5603,30704.0
2018-02-22 10:35:00,72.22,72.44,72.22,72.42,28670.0,65.5603,65.76,65.5603,65.7419,28670.0
2018-02-22 10:40:00,72.44,72.45,72.32,72.42,39939.0,65.76,65.7691,65.6511,65.7419,39939.0
2018-02-22 10:45:00,72.42,72.54,72.39,72.5,49648.0,65.7419,65.8508,65.7146,65.8145,49648.0
2018-02-22 10:50:00,72.5,72.54,72.31,72.35,50392.0,65.8145,65.8508,65.642,65.6783,50392.0
2018-02-22 10:55:00,72.33,72.38,72.24,72.27,12807.0,65.6602,65.7056,65.5785,65.6057,12807.0
2018-02-22 11:00:00,72.25,72.34,72.25,72.33,8412.0,65.5875,65.6692,65.5875,65.6602,8412.0
2018-02-22 11:05:00,72.35,72.44,72.35,72.4,24599.0,65.6783,65.76,65.6783,65.7237,24599.0
2018-02-22 11:10:00,72.38,72.4,72.37,72.39,13725.0,65.7056,65.7237,65.6965,65.7146,13725.0
2018-02-22 11:15:00,72.4,72.4,72.33,72.36,9266.0,65.7237,65.7237,65.6602,65.6874,9266.0
2018-02-22 11:20:00,72.35,72.4,72.31,72.31,13853.0,65.6783,65.7237,65.642,65.642,13853.0
2018-02-22 11:25:00,72.31,72.39,72.28,72.39,12170.0,65.642,65.7146,65.6148,65.7146,12170.0
2018-02-22 11:30:00,72.36,72.39,72.28,72.28,9676.0,65.6874,65.7146,65.6148,65.6148,9676.0
2018-02-22 11:35:00,72.28,72.28,72.2,72.22,16659.0,65.6148,65.6148,65.5421,65.5603,16659.0
2018-02-22 11:40:00,72.23,72.29,72.18,72.23,16555.0,65.5694,65.6238,65.524,65.5694,16555.0
2018-02-22 11:45:00,72.25,72.28,72.23,72.26,18464.0,65.5875,65.6148,65.5694,65.5966,18464.0
2018-02-22 11:50:00,72.24,72.24,72.15,72.18,29005.0,65.5785,65.5785,65.4968,65.524,29005.0
2018-02-22 11:55:00,72.19,72.26,72.16,72.22,23823.0,65.5331,65.5966,65.5058,65.5603,23823.0
2018-02-22 12:00:00,72.22,72.32,72.22,72.23,38277.0,65.5603,65.6511,65.5603,65.5694,38277.0
2018-02-22 12:05:00,72.24,72.28,72.18,72.28,17647.0,65.5785,65.6148,65.524,65.6148,17647.0
2018-02-22 12:10:00,72.26,72.27,72.18,72.2,21602.0,65.5966,65.6057,65.524,65.5421,21602.0
2018-02-22 12:15:00,72.2,72.37,72.19,72.32,14012.0,65.5421,65.6965,65.5331,65.6511,14012.0
2018-02-22 12:20:00,72.35,72.37,72.22,72.26,32930.0,65.6783,65.6965,65.5603,65.5966,32930.0
2018-02-22 12:25:00,72.25,72.25,72.05,72.07,17420.0,65.5875,65.5875,65.406,65.4241,17420.0
2018-02-22 12:30:00,72.07,72.13,72.03,72.04,13688.0,65.4241,65.4786,65.3878,65.3969,13688.0
2018-02-22 12:35:00,72.05,72.13,72.04,72.1,10099.0,65.406,65.4786,65.3969,65.4514,10099.0
2018-02-22 12:40:00,72.1,72.16,72.06,72.07,13463.0,65.4514,65.5058,65.4151,65.4241,13463.0
2018-02-22 12:45:00,72.07,72.16,72.0,72.06,19376.0,65.4241,65.5058,65.3606,65.4151,19376.0
2018-02-22 12:50:00,72.04,72.18,71.95,72.17,13460.0,65.3969,65.524,65.3152,65.5149,13460.0
2018-02-22 12:55:00,72.17,72.17,72.0,72.0,13072.0,65.5149,65.5149,65.3606,65.3606,13072.0
2018-02-22 13:00:00,72.02,72.08,71.99,72.04,24167.0,65.3787,65.4332,65.3515,65.3969,24167.0
2018-02-22 13:05:00,72.04,72.16,72.0,72.12,11304.0,65.3969,65.5058,65.3606,65.4695,11304.0
2018-02-22 13:10:00,72.11,72.12,71.89,71.94,16430.0,65.4604,65.4695,65.2607,65.3061,16430.0
2018-02-22 13:15:00,71.94,72.08,71.92,71.93,16989.0,65.3061,65.4332,65.288,65.297,16989.0
2018-02-22 13:20:00,71.91,72.05,71.89,72.01,56766.0,65.2789,65.406,65.2607,65.3697,56766.0
2018-02-22 13:25:00,72.03,72.18,72.01,72.13,18325.0,65.3878,65.524,65.3697,65.4786,18325.0
2018-02-22 13:30:00,72.13,72.16,72.03,72.06,30193.0,65.4786,65.5058,65.3878,65.4151,30193.0
2018-02-22 13:35:00,72.08,72.35,72.07,72.24,37988.0,65.4332,65.6783,65.4241,65.5785,37988.0
2018-02-22 13:40:00,72.24,72.25,72.13,72.19,28557.0,65.5785,65.5875,65.4786,65.5331,28557.0
2018-02-22 13:45:00,72.18,72.19,72.07,72.08,17190.0,65.524,65.5331,65.4241,65.4332,17190.0
2018-02-22 13:50:00,72.07,72.21,72.06,72.21,24788.0,65.4241,65.5512,65.4151,65.5512,24788.0
2018-02-22 13:55:00,72.22,72.26,72.17,72.18,18530.0,65.5603,65.5966,65.5149,65.524,18530.0
2018-02-22 14:00:00,72.18,72.32,72.17,72.27,17712.0,65.524,65.6511,65.5149,65.6057,17712.0
2018-02-22 14:05:00,72.3,72.35,72.24,72.24,40264.0,65.6329,65.6783,65.5785,65.5785,40264.0
2018-02-22 14:10:00,72.23,72.28,72.21,72.25,19268.0,65.5694,65.6148,65.5512,65.5875,19268.0
2018-02-22 14:15:00,72.25,72.27,72.21,72.27,12721.0,65.5875,65.6057,65.5512,65.6057,12721.0
2018-02-22 14:20:00,72.27,72.27,72.16,72.24,20835.0,65.6057,65.6057,65.5058,65.5785,20835.0
2018-02-22 14:25:00,72.24,72.32,72.23,72.3,16218.0,65.5785,65.6511,65.5694,65.6329,16218.0
2018-02-22 14:30:00,72.31,72.36,72.26,72.27,20339.0,65.642,65.6874,65.5966,65.6057,20339.0
2018-02-22 14:35:00,72.28,72.28,72.17,72.23,18143.0,65.6148,65.6148,65.5149,65.5694,18143.0
2018-02-22 14:40:00,72.21,72.21,72.11,72.16,16786.0,65.5512,65.5512,65.4604,65.5058,16786.0
2018-02-22 14:45:00,72.15,72.15,72.08,72.11,11141.0,65.4968,65.4968,65.4332,65.4604,11141.0
2018-02-22 14:50:00,72.1,72.11,71.98,72.02,13304.0,65.4514,65.4604,65.3424,65.3787,13304.0
2018-02-22 14:55:00,72.02,72.04,71.75,71.79,22632.0,65.3787,65.3969,65.1336,65.17,22632.0
2018-02-22 15:00:00,71.79,71.87,71.72,71.77,22429.0,65.17,65.2426,65.1064,65.1518,22429.0
2018-02-22 15:05:00,71.76,71.82,71.62,71.62,31250.0,65.1427,65.1972,65.0156,65.0156,31250.0
2018-02-22 15:10:00,71.6,71.73,71.6,71.73,28807.0,64.9975,65.1155,64.9975,65.1155,28807.0
2018-02-22 15:15:00,71.72,71.72,71.56,71.68,38613.0,65.1064,65.1064,64.9612,65.0701,38613.0
2018-02-22 15:20:00,71.68,71.78,71.63,71.73,44359.0,65.0701,65.1609,65.0247,65.1155,44359.0
2018-02-22 15:25:00,71.74,71.84,71.65,71.66,70219.0,65.1246,65.2153,65.0429,65.0519,70219.0
2018-02-22 15:30:00,71.66,71.7,71.58,71.6,56784.0,65.0519,65.0883,64.9793,64.9975,56784.0
2018-02-22 15:35:00,71.61,71.62,71.46,71.53,71966.0,65.0066,65.0156,64.8704,64.9339,71966.0
2018-02-22 15:40:00,71.53,71.64,71.44,71.47,80782.0,64.9339,65.0338,64.8522,64.8795,80782.0
2018-02-22 15:45:00,71.46,71.47,71.19,71.31,117345.0,64.8704,64.8795,64.6253,64.7342,117345.0
2018-02-22 15:50:00,71.31,71.63,71.3,71.58,100410.0,64.7342,65.0247,64.7251,64.9793,100410.0
2018-02-22 15:55:00,71.59,71.62,71.48,71.54,123108.0,64.9884,65.0156,64.8885,64.943,123108.0
2018-02-23 09:30:00,71.89,72.21,71.86,72.03,52113.0,65.2607,65.5512,65.2335,65.3878,52113.0
2018-02-23 09:35:00,72.06,72.22,71.84,71.91,12442.0,65.4151,65.5603,65.2153,65.2789,12442.0
2018-02-23 09:40:00,71.91,72.09,71.87,71.96,22578.0,65.2789,65.4423,65.2426,65.3243,22578.0
2018-02-23 09:45:00,72.02,72.06,71.86,72.03,14770.0,65.3787,65.4151,65.2335,65.3878,14770.0
2018-02-23 09:50:00,71.98,72.27,71.98,72.24,13546.0,65.3424,65.6057,65.3424,65.5785,13546.0
2018-02-23 09:55:00,72.25,72.4,72.03,72.03,38617.0,65.5875,65.7237,65.3878,65.3878,38617.0
2018-02-23 10:00:00,72.07,72.37,72.07,72.34,15158.0,65.4241,65.6965,65.4241,65.6692,15158.0
2018-02-23 10:05:00,72.31,72.34,72.17,72.19,10501.0,65.642,65.6692,65.5149,65.5331,10501.0
2018-02-23 10:10:00,72.19,72.43,72.18,72.23,18167.0,65.5331,65.7509,65.524,65.5694,18167.0
2018-02-23 10:15:00,72.25,72.32,72.21,72.22,27386.0,65.5875,65.6511,65.5512,65.5603,27386.0
2018-02-23 10:20:00,72.21,72.3,72.1,72.28,25802.0,65.5512,65.6329,65.4514,65.6148,25802.0
2018-02-23 10:25:00,72.29,72.4,72.28,72.37,14345.0,65.6238,65.7237,65.6148,65.6965,14345.0
2018-02-23 10:30:00,72.38,72.44,72.31,72.31,8628.0,65.7056,65.76,65.642,65.642,8628.0
2018-02-23 10:35:00,72.3,72.32,72.21,72.22,20388.0,65.6329,65.6511,65.5512,65.5603,20388.0
2018-02-23 10:40:00,72.24,72.38,72.23,72.37,10278.0,65.5785,65.7056,65.5694,65.6965,10278.0
2018-02-23 10:45:00,72.38,72.42,72.36,72.4,10575.0,65.7056,65.7419,65.6874,65.7237,10575.0
2018-02-23 10:50:00,72.4,72.47,72.34,72.34,14032.0,65.7237,65.7873,65.6692,65.6692,14032.0
2018-02-23 10:55:00,72.34,72.35,72.26,72.26,16001.0,65.6692,65.6783,65.5966,65.5966,16001.0
2018-02-23 11:00:00,72.24,72.53,72.24,72.52,14508.0,65.5785,65.8417,65.5785,65.8326,14508.0
2018-02-23 11:05:00,72.51,72.55,72.42,72.5,8900.0,65.8236,65.8599,65.7419,65.8145,8900.0
2018-02-23 11:10:00,72.47,72.64,72.44,72.56,18129.0,65.7873,65.9416,65.76,65.869,18129.0
2018-02-23 11:15:00,72.58,72.58,72.35,72.38,9525.0,65.8871,65.8871,65.6783,65.7056,9525.0
2018-02-23 11:20:00,72.39,72.44,72.3,72.3,22673.0,65.7146,65.76,65.6329,65.6329,22673.0
2018-02-23 11:25:00,72.3,72.34,72.21,72.21,25537.0,65.6329,65.6692,65.5512,65.5512,25537.0
2018-02-23 11:30:00,72.24,72.42,72.24,72.33,19993.0,65.5785,65.7419,65.5785,65.6602,19993.0
2018-02-23 11:35:00,72.32,72.42,72.31,72.42,12717.0,65.6511,65.7419,65.642,65.7419,12717.0
2018-02-23 11:40:00,72.39,72.39,72.23,72.3,8583.0,65.7146,65.7146,65.5694,65.6329,8583.0
2018-02-23 11:45:00,72.31,72.33,72.24,72.24,8259.0,65.642,65.6602,65.5785,65.5785,8259.0
2018-02-23 11:50:00,72.24,72.3,72.23,72.27,14129.0,65.5785,65.6329,65.5694,65.6057,14129.0
2018-02-23 11:55:00,72.27,72.36,72.23,72.28,26140.0,65.6057,65.6874,65.5694,65.6148,26140.0
2018-02-23 12:00:00,72.28,72.34,72.26,72.28,13131.0,65.6148,65.6692,65.5966,65.6148,13131.0
2018-02-23 12:05:00,72.27,72.27,72.14,72.14,17781.0,65.6057,65.6057,65.4877,65.4877,17781.0
2018-02-23 12:10:00,72.16,72.23,72.16,72.21,36087.0,65.5058,65.5694,65.5058,65.5512,36087.0
2018-02-23 12:15:00,72.23,72.37,72.23,72.34,19171.0,65.5694,65.6965,65.5694,65.6692,19171.0
2018-02-23 12:20:00,72.34,72.35,72.24,72.24,10046.0,65.6692,65.6783,65.5785,65.5785,10046.0
2018-02-23 12:25:00,72.24,72.25,72.11,72.11,8848.0,65.5785,65.5875,65.4604,65.4604,8848.0
2018-02-23 12:30:00,72.12,72.23,72.1,72.18,6382.0,65.4695,65.5694,65.4514,65.524,6382.0
2018-02-23 12:35:00,72.19,72.19,72.15,72.18,5522.0,65.5331,65.5331,65.4968,65.524,5522.0
2018-02-23 12:40:00,72.17,72.18,72.08,72.08,10027.0,65.5149,65.524,65.4332,65.4332,10027.0
2018-02-23 12:45:00,72.07,72.17,72.06,72.15,10391.0,65.4241,65.5149,65.4151,65.4968,10391.0
2018-02-23 12:50:00,72.14,72.2,72.1,72.17,20978.0,65.4877,65.5421,65.4514,65.5149,20978.0
2018-02-23 12:55:00,72.18,72.18,72.04,72.05,11042.0,65.524,65.524,65.3969,65.406,11042.0
2018-02-23 13:00:00,72.05,72.12,71.99,72.06,16781.0,65.406,65.4695,65.3515,65.4151,16781.0
2018-02-23 13:05:00,72.08,72.08,72.05,72.08,14694.0,65.4332,65.4332,65.406,65.4332,14694.0
2018-02-23 13:10:00,72.08,72.1,72.05,72.05,10014.0,65.4332,65.4514,65.406,65.406,10014.0
2018-02-23 13:15:00,72.08,72.11,72.06,72.08,6401.0,65.4332,65.4604,65.4151,65.4332,6401.0
2018-02-23 13:20:00,72.07,72.15,72.05,72.15,12632.0,65.4241,65.4968,65.406,65.4968,12632.0
2018-02-23 13:25:00,72.14,72.14,72.08,72.12,4701.0,65.4877,65.4877,65.4332,65.4695,4701.0
2018-02-23 13:30:00,72.12,72.12,72.08,72.11,9602.0,65.4695,65.4695,65.4332,65.4604,9602.0
2018-02-23 13:35:00,72.11,72.15,72.08,72.15,8821.0,65.4604,65.4968,65.4332,65.4968,8821.0
2018-02-23 13:40:00,72.15,72.15,72.09,72.09,17371.0,65.4968,65.4968,65.4423,65.4423,17371.0
2018-02-23 13:45:00,72.1,72.11,72.05,72.05,16479.0,65.4514,65.4604,65.406,65.406,16479.0
2018-02-23 13:50:00,72.05,72.07,71.99,71.99,6634.0,65.406,65.4241,65.3515,65.3515,6634.0
2018-02-23 13:55:00,72.0,72.09,71.99,72.07,7568.0,65.3606,65.4423,65.3515,65.4241,7568.0
2018-02-23 14:00:00,72.07,72.07,71.92,71.94,9848.0,65.4241,65.4241,65.288,65.3061,9848.0
2018-02-23 14:05:00,71.95,72.0,71.89,72.0,33346.0,65.3152,65.3606,65.2607,65.3606,33346.0
2018-02-23 14:10:00,72.01,72.06,71.99,72.03,18921.0,65.3697,65.4151,65.3515,65.3878,18921.0
2018-02-23 14:15:00,72.03,72.12,72.03,72.04,9248.0,65.3878,65.4695,65.3878,65.3969,9248.0
2018-02-23 14:20:00,72.05,72.1,72.03,72.09,11954.0,65.406,65.4514,65.3878,65.4423,11954.0
2018-02-23 14:25:00,72.08,72.09,72.04,72.08,10304.0,65.4332,65.4423,65.3969,65.4332,10304.0
2018-02-23 14:30:00,72.08,72.1,72.02,72.09,9906.0,65.4332,65.4514,65.3787,65.4423,9906.0
2018-02-23 14:35:00,72.1,72.13,71.99,72.06,14135.0,65.4514,65.4786,65.3515,65.4151,14135.0
2018-02-23 14:40:00,72.05,72.1,72.03,72.07,8303.0,65.406,65.4514,65.3878,65.4241,8303.0
2018-02-23 14:45:00,72.09,72.18,72.09,72.18,10547.0,65.4423,65.524,65.4423,65.524,10547.0
2018-02-23 14:50:00,72.18,72.2,72.11,72.12,19397.0,65.524,65.5421,65.4604,65.4695,19397.0
2018-02-23 14:55:00,72.12,72.17,72.12,72.15,12620.0,65.4695,65.5149,65.4695,65.4968,12620.0
2018-02-23 15:00:00,72.15,72.2,72.15,72.2,22465.0,65.4968,65.5421,65.4968,65.5421,22465.0
2018-02-23 15:05:00,72.2,72.2,72.13,72.15,30708.0,65.5421,65.5421,65.4786,65.4968,30708.0
2018-02-23 15:10:00,72.15,72.2,72.13,72.19,19448.0,65.4968,65.5421,65.4786,65.5331,19448.0
2018-02-23 15:15:00,72.2,72.25,72.18,72.25,20167.0,65.5421,65.5875,65.524,65.5875,20167.0
2018-02-23 15:20:00,72.25,72.25,72.23,72.25,22493.0,65.5875,65.5875,65.5694,65.5875,22493.0
2018-02-23 15:25:00,72.25,72.28,72.24,72.26,28343.0,65.5875,65.6148,65.5785,65.5966,28343.0
2018-02-23 15:30:00,72.26,72.28,72.14,72.14,40165.0,65.5966,65.6148,65.4877,65.4877,40165.0
2018-02-23 15:35:00,72.14,72.24,72.14,72.21,48369.0,65.4877,65.5785,65.4877,65.5512,48369.0
2018-02-23 15:40:00,72.21,72.28,72.2,72.28,34798.0,65.5512,65.6148,65.5421,65.6148,34798.0
2018-02-23 15:45:00,72.29,72.37,72.28,72.34,53464.0,65.6238,65.6965,65.6148,65.6692,53464.0
2018-02-23 15:50:00,72.35,72.38,72.33,72.34,46674.0,65.6783,65.7056,65.6602,65.6692,46674.0
2018-02-23 15:55:00,72.34,72.48,72.32,72.47,142835.0,65.6692,65.7963,65.6511,65.7873,142835.0
2018-02-26 09:30:00,72.71,72.78,72.38,72.48,58677.0,66.0051,66.0687,65.7056,65.7963,58677.0
2018-02-26 09:35:00,72.53,72.86,72.51,72.81,20126.0,65.8417,66.1413,65.8236,66.0959,20126.0
2018-02-26 09:40:00,72.82,72.83,72.7,72.7,7039.0,66.105,66.1141,65.996,65.996,7039.0
2018-02-26 09:45:00,72.75,72.88,72.6,72.86,26055.0,66.0414,66.1594,65.9053,66.1413,26055.0
2018-02-26 09:50:00,72.84,72.87,72.68,72.69,23325.0,66.1231,66.1504,65.9779,65.987,23325.0
2018-02-26 09:55:00,72.7,72.73,72.59,72.71,23919.0,65.996,66.0233,65.8962,66.0051,23919.0
2018-02-26 10:00:00,72.69,72.72,72.4,72.4,17791.0,65.987,66.0142,65.7237,65.7237,17791.0
2018-02-26 10:05:00,72.42,72.56,72.38,72.49,37608.0,65.7419,65.869,65.7056,65.8054,37608.0
2018-02-26 10:10:00,72.48,72.49,72.36,72.36,26226.0,65.7963,65.8054,65.6874,65.6874,26226.0
2018-02-26 10:15:00,72.36,72.48,72.32,72.4,25941.0,65.6874,65.7963,65.6511,65.7237,25941.0
2018-02-26 10:20:00,72.39,72.4,72.33,72.37,13666.0,65.7146,65.7237,65.6602,65.6965,13666.0
2018-02-26 10:25:00,72.38,72.46,72.38,72.42,8621.0,65.7056,65.7782,65.7056,65.7419,8621.0
2018-02-26 10:30:00,72.42,72.5,72.42,72.5,7738.0,65.7419,65.8145,65.7419,65.8145,7738.0
2018-02-26 10:35:00,72.52,72.69,72.52,72.69,10795.0,65.8326,65.987,65.8326,65.987,10795.0
2018-02-26 10:40:00,72.68,72.77,72.65,72.74,9018.0,65.9779,66.0596,65.9507,66.0324,9018.0
2018-02-26 10:45:00,72.76,72.81,72.72,72.79,11443.0,66.0505,66.0959,66.0142,66.0777,11443.0
2018-02-26 10:50:00,72.78,72.79,72.67,72.73,9011.0,66.0687,66.0777,65.9688,66.0233,9011.0
2018-02-26 10:55:00,72.73,72.73,72.64,72.67,8984.0,66.0233,66.0233,65.9416,65.9688,8984.0
2018-02-26 11:00:00,72.67,72.67,72.55,72.61,20945.0,65.9688,65.9688,65.8599,65.9143,20945.0
2018-02-26 11:05:00,72.61,72.7,72.57,72.68,6738.0,65.9143,65.996,65.878,65.9779,6738.0
2018-02-26 11:10:00,72.67,72.71,72.64,72.68,6294.0,65.9688,66.0051,65.9416,65.9779,6294.0
2018-02-26 11:15:00,72.69,72.78,72.69,72.75,10463.0,65.987,66.0687,65.987,66.0414,10463.0
2018-02-26 11:20:00,72.76,72.79,72.68,72.7,13998.0,66.0505,66.0777,65.9779,65.996,13998.0
2018-02-26 11:25:00,72.71,72.79,72.66,72.78,8654.0,66.0051,66.0777,65.9597,66.0687,8654.0
2018-02-26 11:30:00,72.76,72.77,72.69,72.71,7309.0,66.0505,66.0596,65.987,66.0051,7309.0
2018-02-26 11:35:00,72.7,72.74,72.66,72.66,5040.0,65.996,66.0324,65.9597,65.9597,5040.0
2018-02-26 11:40:00,72.66,72.72,72.66,72.71,6587.0,65.9597,66.0142,65.9597,66.0051,6587.0
2018-02-26 11:45:00,72.71,72.75,72.69,72.7,7815.0,66.0051,66.0414,65.987,65.996,7815.0
2018-02-26 11:50:00,72.7,72.73,72.65,72.67,6400.0,65.996,66.0233,65.9507,65.9688,6400.0
2018-02-26 11:55:00,72.67,72.7,72.65,72.65,5908.0,65.9688,65.996,65.9507,65.9507,5908.0
2018-02-26 12:00:00,72.67,72.7,72.65,72.69,18647.0,65.9688,65.996,65.9507,65.987,18647.0
2018-02-26 12:05:00,72.69,72.78,72.68,72.78,8650.0,65.987,66.0687,65.9779,66.0687,8650.0
2018-02-26 12:10:00,72.81,72.87,72.79,72.81,8452.0,66.0959,66.1504,66.0777,66.0959,8452.0
2018-02-26 12:15:00,72.82,72.83,72.77,72.81,8657.0,66.105,66.1141,66.0596,66.0959,8657.0
2018-02-26 12:20:00,72.83,72.89,72.83,72.85,8535.0,66.1141,66.1685,66.1141,66.1322,8535.0
2018-02-26 12:25:00,72.86,72.9,72.84,72.84,8719.0,66.1413,66.1776,66.1231,66.1231,8719.0
2018-02-26 12:30:00,72.86,72.87,72.73,72.74,27513.0,66.1413,66.1504,66.0233,66.0324,27513.0
2018-02-26 12:35:00,72.72,72.8,72.72,72.78,8218.0,66.0142,66.0868,66.0142,66.0687,8218.0
2018-02-26 12:40:00,72.77,72.84,72.75,72.81,7499.0,66.0596,66.1231,66.0414,66.0959,7499.0
2018-02-26 12:45:00,72.82,72.96,72.81,72.95,6085.0,66.105,66.2321,66.0959,66.223,6085.0
2018-02-26 12:50:00,72.96,72.97,72.9,72.93,3768.0,66.2321,66.2411,66.1776,66.2048,3768.0
2018-02-26 12:55:00,72.93,72.96,72.91,72.91,7825.0,66.2048,66.2321,66.1867,66.1867,7825.0
2018-02-26 13:00:00,72.93,72.96,72.91,72.94,4951.0,66.2048,66.2321,66.1867,66.2139,4951.0
2018-02-26 13:05:00,72.95,72.95,72.89,72.93,8394.0,66.223,66.223,66.1685,66.2048,8394.0
2018-02-26 13:10:00,72.95,72.97,72.94,72.96,4728.0,66.223,66.2411,66.2139,66.2321,4728.0
2018-02-26 13:15:00,72.97,72.97,72.91,72.91,4395.0,66.2411,66.2411,66.1867,66.1867,4395.0
2018-02-26 13:20:00,72.9,72.99,72.9,72.96,11094.0,66.1776,66.2593,66.1776,66.2321,11094.0
2018-02-26 13:25:00,72.97,73.02,72.94,73.0,18584.0,66.2411,66.2865,66.2139,66.2684,18584.0
2018-02-26 13:30:00,73.0,73.04,72.99,73.0,8481.0,66.2684,66.3047,66.2593,66.2684,8481.0
2018-02-26 13:35:00,73.0,73.06,73.0,73.05,6241.0,66.2684,66.3228,66.2684,66.3138,6241.0
2018-02-26 13:40:00,73.05,73.08,73.0,73.05,8083.0,66.3138,66.341,66.2684,66.3138,8083.0
2018-02-26 13:45:00,73.05,73.05,72.97,72.98,8432.0,66.3138,66.3138,66.2411,66.2502,8432.0
2018-02-26 13:50:00,72.98,73.01,72.96,72.97,11802.0,66.2502,66.2775,66.2321,66.2411,11802.0
2018-02-26 13:55:00,72.97,73.02,72.97,73.02,11379.0,66.2411,66.2865,66.2411,66.2865,11379.0
2018-02-26 14:00:00,73.01,73.09,72.99,73.06,11463.0,66.2775,66.3501,66.2593,66.3228,11463.0
2018-02-26 14:05:00,73.07,73.18,73.07,73.18,25506.0,66.3319,66.4318,66.3319,66.4318,25506.0
2018-02-26 14:10:00,73.18,73.22,73.17,73.2,19578.0,66.4318,66.4681,66.4227,66.4499,19578.0
2018-02-26 14:15:00,73.2,73.28,73.16,73.28,17287.0,66.4499,66.5226,66.4136,66.5226,17287.0
2018-02-26 14:20:00,73.28,73.37,73.28,73.33,17502.0,66.5226,66.6043,66.5226,66.5679,17502.0
2018-02-26 14:25:00,73.34,73.36,73.22,73.22,11365.0,66.577,66.5952,66.4681,66.4681,11365.0
2018-02-26 14:30:00,73.21,73.21,73.12,73.19,16663.0,66.459,66.459,66.3773,66.4409,16663.0
2018-02-26 14:35:00,73.2,73.22,73.16,73.16,10525.0,66.4499,66.4681,66.4136,66.4136,10525.0
2018-02-26 14:40:00,73.15,73.17,73.13,73.14,12563.0,66.4045,66.4227,66.3864,66.3955,12563.0
2018-02-26 14:45:00,73.14,73.17,73.09,73.12,14497.0,66.3955,66.4227,66.3501,66.3773,14497.0
2018-02-26 14:50:00,73.1,73.21,73.06,73.18,15282.0,66.3592,66.459,66.3228,66.4318,15282.0
2018-02-26 14:55:00,73.18,73.2,73.13,73.18,14270.0,66.4318,66.4499,66.3864,66.4318,14270.0
2018-02-26 15:00:00,73.17,73.26,73.14,73.24,14558.0,66.4227,66.5044,66.3955,66.4862,14558.0
2018-02-26 15:05:00,73.24,73.32,73.22,73.3,15984.0,66.4862,66.5589,66.4681,66.5407,15984.0
2018-02-26 15:10:00,73.3,73.33,73.27,73.32,13936.0,66.5407,66.5679,66.5135,66.5589,13936.0
2018-02-26 15:15:00,73.31,73.37,73.27,73.37,14490.0,66.5498,66.6043,66.5135,66.6043,14490.0
2018-02-26 15:20:00,73.37,73.44,73.32,73.38,28392.0,66.6043,66.6678,66.5589,66.6133,28392.0
2018-02-26 15:25:00,73.38,73.38,73.29,73.34,25790.0,66.6133,66.6133,66.5316,66.577,25790.0
2018-02-26 15:30:00,73.33,73.43,73.3,73.41,19730.0,66.5679,66.6587,66.5407,66.6406,19730.0
2018-02-26 15:35:00,73.41,73.46,73.32,73.46,24372.0,66.6406,66.686,66.5589,66.686,24372.0
2018-02-26 15:40:00,73.45,73.46,73.38,73.4,28882.0,66.6769,66.686,66.6133,66.6315,28882.0
2018-02-26 15:45:00,73.39,73.46,73.36,73.41,50108.0,66.6224,66.686,66.5952,66.6406,50108.0
2018-02-26 15:50:00,73.41,73.48,73.37,73.41,46586.0,66.6406,66.7041,66.6043,66.6406,46586.0
2018-02-26 15:55:00,73.41,73.57,73.39,73.54,122700.0,66.6406,66.7858,66.6224,66.7586,122700.0
2018-02-27 09:30:00,73.5,73.61,73.38,73.48,22619.0,66.7223,66.8221,66.6133,66.7041,22619.0
2018-02-27 09:35:00,73.48,73.74,73.44,73.62,10043.0,66.7041,66.9401,66.6678,66.8312,10043.0
2018-02-27 09:40:00,73.61,73.97,73.53,73.82,35153.0,66.8221,67.1489,66.7495,67.0128,35153.0
2018-02-27 09:45:00,73.83,73.9,73.77,73.78,23484.0,67.0218,67.0854,66.9674,66.9765,23484.0
2018-02-27 09:50:00,73.8,73.86,73.68,73.7,21383.0,66.9946,67.0491,66.8857,66.9038,21383.0
2018-02-27 09:55:00,73.7,73.77,73.57,73.64,22873.0,66.9038,66.9674,66.7858,66.8494,22873.0
2018-02-27 10:00:00,73.66,73.79,73.65,73.77,25039.0,66.8675,66.9855,66.8584,66.9674,25039.0
2018-02-27 10:05:00,73.76,73.96,73.74,73.96,14857.0,66.9583,67.1399,66.9401,67.1399,14857.0
2018-02-27 10:10:00,73.97,74.11,73.92,74.07,56885.0,67.1489,67.276,67.1035,67.2397,56885.0
2018-02-27 10:15:00,74.09,74.1,73.97,74.09,20153.0,67.2579,67.2669,67.1489,67.2579,20153.0
2018-02-27 10:20:00,74.1,74.34,74.1,74.25,15182.0,67.2669,67.4848,67.2669,67.4031,15182.0
2018-02-27 10:25:00,74.26,74.34,74.24,74.28,18858.0,67.4122,67.4848,67.394,67.4303,18858.0
2018-02-27 10:30:00,74.27,74.31,74.02,74.02,32278.0,67.4213,67.4576,67.1943,67.1943,32278.0
2018-02-27 10:35:00,73.99,74.04,73.85,73.91,15482.0,67.1671,67.2125,67.04,67.0945,15482.0
2018-02-27 10:40:00,73.89,73.98,73.84,73.87,15514.0,67.0763,67.158,67.0309,67.0582,15514.0
2018-02-27 10:45:00,73.89,73.96,73.86,73.89,19591.0,67.0763,67.1399,67.0491,67.0763,19591.0
2018-02-27 10:50:00,73.89,74.0,73.81,73.81,32154.0,67.0763,67.1762,67.0037,67.0037,32154.0
2018-02-27 10:55:00,73.8,73.95,73.71,73.93,16953.0,66.9946,67.1308,66.9129,67.1126,16953.0
2018-02-27 11:00:00,73.91,73.96,73.78,73.87,16248.0,67.0945,67.1399,66.9765,67.0582,16248.0
2018-02-27 11:05:00,73.87,73.98,73.86,73.96,19397.0,67.0582,67.158,67.0491,67.1399,19397.0
2018-02-27 11:10:00,73.95,74.02,73.88,73.91,34813.0,67.1308,67.1943,67.0672,67.0945,34813.0
2018-02-27 11:15:00,73.92,73.95,73.81,73.88,31196.0,67.1035,67.1308,67.0037,67.0672,31196.0
2018-02-27 11:20:00,73.87,73.9,73.83,73.89,16851.0,67.0582,67.0854,67.0218,67.0763,16851.0
2018-02-27 11:25:00,73.9,73.97,73.84,73.91,21398.0,67.0854,67.1489,67.0309,67.0945,21398.0
2018-02-27 11:30:00,73.9,74.05,73.9,74.0,32555.0,67.0854,67.2216,67.0854,67.1762,32555.0
2018-02-27 11:35:00,74.02,74.13,73.98,74.05,31803.0,67.1943,67.2942,67.158,67.2216,31803.0
2018-02-27 11:40:00,74.05,74.11,74.01,74.11,16785.0,67.2216,67.276,67.1852,67.276,16785.0
2018-02-27 11:45:00,74.13,74.23,74.06,74.12,21640.0,67.2942,67.385,67.2306,67.2851,21640.0
2018-02-27 11:50:00,74.14,74.19,74.1,74.12,15284.0,67.3033,67.3486,67.2669,67.2851,15284.0
2018-02-27 11:55:00,74.13,74.16,74.02,74.05,27108.0,67.2942,67.3214,67.1943,67.2216,27108.0
2018-02-27 12:00:00,74.03,74.14,74.03,74.09,14344.0,67.2034,67.3033,67.2034,67.2579,14344.0
2018-02-27 12:05:00,74.1,74.23,74.1,74.23,13929.0,67.2669,67.385,67.2669,67.385,13929.0
2018-02-27 12:10:00,74.22,74.22,74.11,74.11,9681.0,67.3759,67.3759,67.276,67.276,9681.0
2018-02-27 12:15:00,74.12,74.13,74.02,74.04,14968.0,67.2851,67.2942,67.1943,67.2125,14968.0
2018-02-27 12:20:00,74.02,74.03,73.87,73.92,15898.0,67.1943,67.2034,67.0582,67.1035,15898.0
2018-02-27 12:25:00,73.92,74.05,73.92,74.03,9516.0,67.1035,67.2216,67.1035,67.2034,9516.0
2018-02-27 12:30:00,74.03,74.12,74.0,74.07,19363.0,67.2034,67.2851,67.1762,67.2397,19363.0
2018-02-27 12:35:00,74.08,74.22,74.08,74.22,12196.0,67.2488,67.3759,67.2488,67.3759,12196.0
2018-02-27 12:40:00,74.21,74.24,74.12,74.17,21610.0,67.3668,67.394,67.2851,67.3305,21610.0
2018-02-27 12:45:00,74.18,74.25,74.14,74.16,21501.0,67.3396,67.4031,67.3033,67.3214,21501.0
2018-02-27 12:50:00,74.18,74.37,74.17,74.34,40432.0,67.3396,67.512,67.3305,67.4848,40432.0
2018-02-27 12:55:00,74.33,74.42,74.27,74.41,17109.0,67.4757,67.5574,67.4213,67.5484,17109.0
2018-02-27 13:00:00,74.4,74.41,74.25,74.27,20219.0,67.5393,67.5484,67.4031,67.4213,20219.0
2018-02-27 13:05:00,74.28,74.41,74.27,74.41,23012.0,67.4303,67.5484,67.4213,67.5484,23012.0
2018-02-27 13:10:00,74.42,74.44,74.3,74.32,18950.0,67.5574,67.5756,67.4485,67.4667,18950.0
2018-02-27 13:15:00,74.32,74.44,74.31,74.42,16865.0,67.4667,67.5756,67.4576,67.5574,16865.0
2018-02-27 13:20:00,74.43,74.48,74.43,74.46,17878.0,67.5665,67.6119,67.5665,67.5937,17878.0
2018-02-27 13:25:00,74.46,74.47,74.35,74.4,16922.0,67.5937,67.6028,67.4939,67.5393,16922.0
2018-02-27 13:30:00,74.4,74.4,74.26,74.26,18342.0,67.5393,67.5393,67.4122,67.4122,18342.0
2018-02-27 13:35:00,74.26,74.35,74.24,74.32,18935.0,67.4122,67.4939,67.394,67.4667,18935.0
2018-02-27 13:40:00,74.31,74.32,74.23,74.3,17360.0,67.4576,67.4667,67.385,67.4485,17360.0
2018-02-27 13:45:00,74.33,74.39,74.19,74.21,13151.0,67.4757,67.5302,67.3486,67.3668,13151.0
2018-02-27 13:50:00,74.19,74.35,74.17,74.32,30782.0,67.3486,67.4939,67.3305,67.4667,30782.0
2018-02-27 13:55:00,74.32,74.34,74.23,74.25,61656.0,67.4667,67.4848,67.385,67.4031,61656.0
2018-02-27 14:00:00,74.28,74.3,74.13,74.17,24778.0,67.4303,67.4485,67.2942,67.3305,24778.0
2018-02-27 14:05:00,74.18,74.23,74.05,74.19,24058.0,67.3396,67.385,67.2216,67.3486,24058.0
2018-02-27 14:10:00,74.22,74.23,74.07,74.18,22425.0,67.3759,67.385,67.2397,67.3396,22425.0
2018-02-27 14:15:00,74.17,74.17,74.09,74.11,22740.0,67.3305,67.3305,67.2579,67.276,22740.0
2018-02-27 14:20:00,74.09,74.12,74.05,74.05,19821.0,67.2579,67.2851,67.2216,67.2216,19821.0
2018-02-27 14:25:00,74.05,74.18,74.03,74.12,23783.0,67.2216,67.3396,67.2034,67.2851,23783.0
2018-02-27 14:30:00,74.11,74.25,74.07,74.25,29075.0,67.276,67.4031,67.2397,67.4031,29075.0
2018-02-27 14:35:00,74.24,74.25,74.18,74.21,17910.0,67.394,67.4031,67.3396,67.3668,17910.0
2018-02-27 14:40:00,74.21,74.22,74.1,74.1,23042.0,67.3668,67.3759,67.2669,67.2669,23042.0
2018-02-27 14:45:00,74.09,74.1,74.02,74.07,21345.0,67.2579,67.2669,67.1943,67.2397,21345.0
2018-02-27 14:50:00,74.07,74.14,74.06,74.09,39648.0,67.2397,67.3033,67.2306,67.2579,39648.0
2018-02-27 14:55:00,74.11,74.25,74.07,74.07,40569.0,67.276,67.4031,67.2397,67.2397,40569.0
2018-02-27 15:00:00,74.07,74.15,74.01,74.01,26024.0,67.2397,67.3123,67.1852,67.1852,26024.0
2018-02-27 15:05:00,74.0,74.01,73.83,73.83,18537.0,67.1762,67.1852,67.0218,67.0218,18537.0
2018-02-27 15:10:00,73.84,73.94,73.82,73.84,21990.0,67.0309,67.1217,67.0128,67.0309,21990.0
2018-02-27 15:15:00,73.84,73.92,73.81,73.81,25637.0,67.0309,67.1035,67.0037,67.0037,25637.0
2018-02-27 15:20:00,73.81,73.89,73.75,73.83,39640.0,67.0037,67.0763,66.9492,67.0218,39640.0
2018-02-27 15:25:00,73.82,73.85,73.73,73.83,24326.0,67.0128,67.04,66.9311,67.0218,24326.0
2018-02-27 15:30:00,73.85,73.9,73.76,73.78,33608.0,67.04,67.0854,66.9583,66.9765,33608.0
2018-02-27 15:35:00,73.78,73.8,73.69,73.77,27448.0,66.9765,66.9946,66.8947,66.9674,27448.0
2018-02-27 15:40:00,73.77,73.83,73.7,73.7,38982.0,66.9674,67.0218,66.9038,66.9038,38982.0
2018-02-27 15:45:00,73.69,73.86,73.68,73.85,49512.0,66.8947,67.0491,66.8857,67.04,49512.0
2018-02-27 15:50:00,73.85,73.85,73.6,73.65,68786.0,67.04,67.04,66.813,66.8584,68786.0
2018-02-27 15:55:00,73.65,73.66,73.41,73.42,106100.0,66.8584,66.8675,66.6406,66.6496,106100.0
2018-02-28 09:30:00,73.69,73.88,73.54,73.54,30335.0,66.8947,67.0672,66.7586,66.7586,30335.0
2018-02-28 09:35:00,73.77,73.99,73.76,73.99,2246.0,66.9674,67.1671,66.9583,67.1671,2246.0
2018-02-28 09:40:00,73.9,73.9,73.65,73.75,7028.0,67.0854,67.0854,66.8584,66.9492,7028.0
2018-02-28 09:45:00,73.79,73.87,73.74,73.82,20075.0,66.9855,67.0582,66.9401,67.0128,20075.0
2018-02-28 09:50:00,73.84,73.93,73.81,73.89,7359.0,67.0309,67.1126,67.0037,67.0763,7359.0
2018-02-28 09:55:00,73.89,74.02,73.88,74.0,7436.0,67.0763,67.1943,67.0672,67.1762,7436.0
2018-02-28 10:00:00,74.0,74.0,73.75,73.76,27196.0,67.1762,67.1762,66.9492,66.9583,27196.0
2018-02-28 10:05:00,73.77,73.84,73.75,73.8,21073.0,66.9674,67.0309,66.9492,66.9946,21073.0
2018-02-28 10:10:00,73.8,73.85,73.78,73.83,16023.0,66.9946,67.04,66.9765,67.0218,16023.0
2018-02-28 10:15:00,73.82,73.88,73.82,73.86,5324.0,67.0128,67.0672,67.0128,67.0491,5324.0
2018-02-28 10:20:00,73.82,73.85,73.81,73.84,7929.0,67.0128,67.04,67.0037,67.0309,7929.0
2018-02-28 10:25:00,73.84,73.94,73.82,73.93,11701.0,67.0309,67.1217,67.0128,67.1126,11701.0
2018-02-28 10:30:00,73.94,74.1,73.94,74.09,17597.0,67.1217,67.2669,67.1217,67.2579,17597.0
2018-02-28 10:35:00,74.07,74.11,74.04,74.09,5346.0,67.2397,67.276,67.2125,67.2579,5346.0
2018-02-28 10:40:00,74.12,74.14,73.96,74.0,14194.0,67.2851,67.3033,67.1399,67.1762,14194.0
2018-02-28 10:45:00,74.0,74.08,73.99,74.05,13932.0,67.1762,67.2488,67.1671,67.2216,13932.0
2018-02-28 10:50:00,74.05,74.1,73.97,73.99,15197.0,67.2216,67.2669,67.1489,67.1671,15197.0
2018-02-28 10:55:00,73.98,74.07,73.87,74.07,24997.0,67.158,67.2397,67.0582,67.2397,24997.0
2018-02-28 11:00:00,74.07,74.07,73.94,73.96,17312.0,67.2397,67.2397,67.1217,67.1399,17312.0
2018-02-28 11:05:00,73.95,74.0,73.84,73.84,12992.0,67.1308,67.1762,67.0309,67.0309,12992.0
2018-02-28 11:10:00,73.81,73.87,73.77,73.87,16890.0,67.0037,67.0582,66.9674,67.0582,16890.0
2018-02-28 11:15:00,73.86,73.97,73.85,73.9,17333.0,67.0491,67.1489,67.04,67.0854,17333.0
2018-02-28 11:20:00,73.89,73.94,73.87,73.92,13820.0,67.0763,67.1217,67.0582,67.1035,13820.0
2018-02-28 11:25:00,73.9,74.02,73.9,73.95,11507.0,67.0854,67.1943,67.0854,67.1308,11507.0
2018-02-28 11:30:00,73.94,73.95,73.81,73.81,40665.0,67.1217,67.1308,67.0037,67.0037,40665.0
2018-02-28 11:35:00,73.79,73.86,73.76,73.8,11115.0,66.9855,67.0491,66.9583,66.9946,11115.0
2018-02-28 11:40:00,73.8,73.93,73.75,73.87,15784.0,66.9946,67.1126,66.9492,67.0582,15784.0
2018-02-28 11:45:00,73.86,73.88,73.75,73.88,10986.0,67.0491,67.0672,66.9492,67.0672,10986.0
2018-02-28 11:50:00,73.88,73.91,73.83,73.88,11700.0,67.0672,67.0945,67.0218,67.0672,11700.0
2018-02-28 11:55:00,73.9,73.96,73.88,73.91,9338.0,67.0854,67.1399,67.0672,67.0945,9338.0
2018-02-28 12:00:00,73.92,73.95,73.85,73.85,7059.0,67.1035,67.1308,67.04,67.04,7059.0
2018-02-28 12:05:00,73.84,73.94,73.82,73.94,8087.0,67.0309,67.1217,67.0128,67.1217,8087.0
2018-02-28 12:10:00,73.93,73.97,73.91,73.96,8150.0,67.1126,67.1489,67.0945,67.1399,8150.0
2018-02-28 12:15:00,73.96,73.99,73.9,73.9,7647.0,67.1399,67.1671,67.0854,67.0854,7647.0
2018-02-28 12:20:00,73.91,73.98,73.9,73.98,9708.0,67.0945,67.158,67.0854,67.158,9708.0
2018-02-28 12:25:00,73.99,74.0,73.9,73.9,10443.0,67.1671,67.1762,67.0854,67.0854,10443.0
2018-02-28 12:30:00,73.89,73.96,73.85,73.92,10419.0,67.0763,67.1399,67.04,67.1035,10419.0
2018-02-28 12:35:00,73.91,74.02,73.87,74.0,11529.0,67.0945,67.1943,67.0582,67.1762,11529.0
2018-02-28 12:40:00,74.0,74.0,73.95,73.99,3738.0,67.1762,67.1762,67.1308,67.1671,3738.0
2018-02-28 12:45:00,73.97,74.06,73.94,74.05,8061.0,67.1489,67.2306,67.1217,67.2216,8061.0
2018-02-28 12:50:00,74.05,74.1,74.0,74.01,22561.0,67.2216,67.2669,67.1762,67.1852,22561.0
2018-02-28 12:55:00,74.02,74.07,74.0,74.02,6010.0,67.1943,67.2397,67.1762,67.1943,6010.0
2018-02-28 13:00:00,74.02,74.02,73.92,73.94,6871.0,67.1943,67.1943,67.1035,67.1217,6871.0
2018-02-28 13:05:00,73.94,73.98,73.91,73.95,7842.0,67.1217,67.158,67.0945,67.1308,7842.0
2018-02-28 13:10:00,73.95,74.03,73.95,73.98,6110.0,67.1308,67.2034,67.1308,67.158,6110.0
2018-02-28 13:15:00,74.0,74.06,74.0,74.04,10590.0,67.1762,67.2306,67.1762,67.2125,10590.0
2018-02-28 13:20:00,74.05,74.13,74.04,74.13,7486.0,67.2216,67.2942,67.2125,67.2942,7486.0
2018-02-28 13:25:00,74.14,74.15,74.05,74.1,5013.0,67.3033,67.3123,67.2216,67.2669,5013.0
2018-02-28 13:30:00,74.1,74.11,74.0,74.1,11072.0,67.2669,67.276,67.1762,67.2669,11072.0
2018-02-28 13:35:00,74.09,74.09,74.02,74.03,4003.0,67.2579,67.2579,67.1943,67.2034,4003.0
2018-02-28 13:40:00,74.04,74.09,74.01,74.07,6451.0,67.2125,67.2579,67.1852,67.2397,6451.0
2018-02-28 13:45:00,74.08,74.09,74.01,74.01,3085.0,67.2488,67.2579,67.1852,67.1852,3085.0
2018-02-28 13:50:00,73.99,74.05,73.96,74.04,7157.0,67.1671,67.2216,67.1399,67.2125,7157.0
2018-02-28 13:55:00,74.06,74.12,74.05,74.11,6909.0,67.2306,67.2851,67.2216,67.276,6909.0
2018-02-28 14:00:00,74.1,74.19,74.1,74.16,19195.0,67.2669,67.3486,67.2669,67.3214,19195.0
2018-02-28 14:05:00,74.17,74.17,74.1,74.13,7641.0,67.3305,67.3305,67.2669,67.2942,7641.0
2018-02-28 14:10:00,74.15,74.25,74.15,74.25,12086.0,67.3123,67.4031,67.3123,67.4031,12086.0
2018-02-28 14:15:00,74.25,74.29,74.15,74.22,21170.0,67.4031,67.4394,67.3123,67.3759,21170.0
2018-02-28 14:20:00,74.23,74.29,74.21,74.27,15212.0,67.385,67.4394,67.3668,67.4213,15212.0
2018-02-28 14:25:00,74.26,74.34,74.18,74.2,15444.0,67.4122,67.4848,67.3396,67.3577,15444.0
2018-02-28 14:30:00,74.2,74.2,73.99,73.99,19735.0,67.3577,67.3577,67.1671,67.1671,19735.0
2018-02-28 14:35:00,74.0,74.02,73.9,73.9,10506.0,67.1762,67.1943,67.0854,67.0854,10506.0
2018-02-28 14:40:00,73.9,73.94,73.83,73.83,9781.0,67.0854,67.1217,67.0218,67.0218,9781.0
2018-02-28 14:45:00,73.84,73.9,73.79,73.82,7232.0,67.0309,67.0854,66.9855,67.0128,7232.0
2018-02-28 14:50:00,73.82,73.82,73.74,73.78,11422.0,67.0128,67.0128,66.9401,66.9765,11422.0
2018-02-28 14:55:00,73.8,73.82,73.65,73.67,15686.0,66.9946,67.0128,66.8584,66.8766,15686.0
2018-02-28 15:00:00,73.72,73.75,73.62,73.69,15862.0,66.922,66.9492,66.8312,66.8947,15862.0
2018-02-28 15:05:00,73.68,73.75,73.61,73.72,19281.0,66.8857,66.9492,66.8221,66.922,19281.0
2018-02-28 15:10:00,73.73,73.8,73.69,73.79,25097.0,66.9311,66.9946,66.8947,66.9855,25097.0
2018-02-28 15:15:00,73.79,73.82,73.68,73.69,35073.0,66.9855,67.0128,66.8857,66.8947,35073.0
2018-02-28 15:20:00,73.7,73.72,73.54,73.57,23005.0,66.9038,66.922,66.7586,66.7858,23005.0
2018-02-28 15:25:00,73.57,73.6,73.47,73.57,18860.0,66.7858,66.813,66.695,66.7858,18860.0
2018-02-28 15:30:00,73.58,73.58,73.51,73.55,17313.0,66.7949,66.7949,66.7313,66.7677,17313.0
2018-02-28 15:35:00,73.55,73.64,73.51,73.63,23010.0,66.7677,66.8494,66.7313,66.8403,23010.0
2018-02-28 15:40:00,73.63,73.63,73.49,73.52,24644.0,66.8403,66.8403,66.7132,66.7404,24644.0
2018-02-28 15:45:00,73.49,73.51,73.29,73.32,70972.0,66.7132,66.7313,66.5316,66.5589,70972.0
2018-02-28 15:50:00,73.3,73.32,73.17,73.19,48451.0,66.5407,66.5589,66.4227,66.4409,48451.0
2018-02-28 15:55:00,73.2,73.3,73.05,73.07,168310.0,66.4499,66.5407,66.3138,66.3319,168310.0
2018-03-01 09:30:00,73.04,73.21,72.75,72.76,18041.0,66.3047,66.459,66.0414,66.0505,18041.0
2018-03-01 09:35:00,72.85,72.93,72.59,72.78,18678.0,66.1322,66.2048,65.8962,66.0687,18678.0
2018-03-01 09:40:00,72.8,72.8,72.44,72.69,19125.0,66.0868,66.0868,65.76,65.987,19125.0
2018-03-01 09:45:00,72.7,72.96,72.69,72.86,14126.0,65.996,66.2321,65.987,66.1413,14126.0
2018-03-01 09:50:00,72.84,72.86,72.72,72.75,12913.0,66.1231,66.1413,66.0142,66.0414,12913.0
2018-03-01 09:55:00,72.72,72.85,72.69,72.69,11809.0,66.0142,66.1322,65.987,65.987,11809.0
2018-03-01 10:00:00,72.74,73.08,72.7,72.95,20678.0,66.0324,66.341,65.996,66.223,20678.0
2018-03-01 10:05:00,72.93,73.0,72.8,72.81,16832.0,66.2048,66.2684,66.0868,66.0959,16832.0
2018-03-01 10:10:00,72.82,72.95,72.75,72.93,21176.0,66.105,66.223,66.0414,66.2048,21176.0
2018-03-01 10:15:00,72.9,72.95,72.76,72.85,28185.0,66.1776,66.223,66.0505,66.1322,28185.0
2018-03-01 10:20:00,72.86,72.97,72.76,72.97,15627.0,66.1413,66.2411,66.0505,66.2411,15627.0
2018-03-01 10:25:00,72.96,73.17,72.84,73.13,17293.0,66.2321,66.4227,66.1231,66.3864,17293.0
2018-03-01 10:30:00,73.11,73.45,73.0,73.45,16890.0,66.3682,66.6769,66.2684,66.6769,16890.0
2018-03-01 10:35:00,73.44,73.5,73.32,73.47,31031.0,66.6678,66.7223,66.5589,66.695,31031.0
2018-03-01 10:40:00,73.46,73.51,73.34,73.44,23281.0,66.686,66.7313,66.577,66.6678,23281.0
2018-03-01 10:45:00,73.46,73.5,73.31,73.37,14473.0,66.686,66.7223,66.5498,66.6043,14473.0
2018-03-01 10:50:00,73.37,73.46,73.27,73.43,22168.0,66.6043,66.686,66.5135,66.6587,22168.0
2018-03-01 10:55:00,73.44,73.49,73.19,73.28,13005.0,66.6678,66.7132,66.4409,66.5226,13005.0
2018-03-01 11:00:00,73.26,73.34,73.14,73.26,17154.0,66.5044,66.577,66.3955,66.5044,17154.0
2018-03-01 11:05:00,73.25,73.43,73.22,73.39,17071.0,66.4953,66.6587,66.4681,66.6224,17071.0
2018-03-01 11:10:00,73.39,73.39,73.21,73.29,12550.0,66.6224,66.6224,66.459,66.5316,12550.0
2018-03-01 11:15:00,73.33,73.41,73.24,73.3,12433.0,66.5679,66.6406,66.4862,66.5407,12433.0
2018-03-01 11:20:00,73.31,73.32,73.15,73.18,13241.0,66.5498,66.5589,66.4045,66.4318,13241.0
2018-03-01 11:25:00,73.19,73.23,73.05,73.17,16912.0,66.4409,66.4772,66.3138,66.4227,16912.0
2018-03-01 11:30:00,73.18,73.2,73.11,73.15,13761.0,66.4318,66.4499,66.3682,66.4045,13761.0
2018-03-01 11:35:00,73.16,73.22,73.12,73.14,8434.0,66.4136,66.4681,66.3773,66.3955,8434.0
2018-03-01 11:40:00,73.11,73.18,73.05,73.18,6608.0,66.3682,66.4318,66.3138,66.4318,6608.0
2018-03-01 11:45:00,73.19,73.27,73.14,73.14,8342.0,66.4409,66.5135,66.3955,66.3955,8342.0
2018-03-01 11:50:00,73.14,73.27,73.12,73.27,8600.0,66.3955,66.5135,66.3773,66.5135,8600.0
2018-03-01 11:55:00,73.27,73.29,73.2,73.2,8040.0,66.5135,66.5316,66.4499,66.4499,8040.0
2018-03-01 12:00:00,73.19,73.19,72.98,73.07,8880.0,66.4409,66.4409,66.2502,66.3319,8880.0
2018-03-01 12:05:00,73.05,73.09,72.95,72.99,16388.0,66.3138,66.3501,66.223,66.2593,16388.0
2018-03-01 12:10:00,72.99,73.05,72.95,72.99,8135.0,66.2593,66.3138,66.223,66.2593,8135.0
2018-03-01 12:15:00,72.98,72.99,72.89,72.92,5600.0,66.2502,66.2593,66.1685,66.1958,5600.0
2018-03-01 12:20:00,72.87,72.88,72.78,72.8,9260.0,66.1504,66.1594,66.0687,66.0868,9260.0
2018-03-01 12:25:00,72.81,72.86,72.66,72.76,9507.0,66.0959,66.1413,65.9597,66.0505,9507.0
2018-03-01 12:30:00,72.74,72.74,72.53,72.64,18490.0,66.0324,66.0324,65.8417,65.9416,18490.0
2018-03-01 12:35:00,72.65,72.8,72.65,72.78,8245.0,65.9507,66.0868,65.9507,66.0687,8245.0
2018-03-01 12:40:00,72.77,72.96,72.69,72.9,11606.0,66.0596,66.2321,65.987,66.1776,11606.0
2018-03-01 12:45:00,72.89,73.03,72.84,72.96,10537.0,66.1685,66.2956,66.1231,66.2321,10537.0
2018-03-01 12:50:00,73.03,73.03,72.86,72.99,7388.0,66.2956,66.2956,66.1413,66.2593,7388.0
2018-03-01 12:55:00,72.97,72.99,72.83,72.89,6583.0,66.2411,66.2593,66.1141,66.1685,6583.0
2018-03-01 13:00:00,72.86,72.86,72.54,72.54,16200.0,66.1413,66.1413,65.8508,65.8508,16200.0
2018-03-01 13:05:00,72.54,72.58,72.39,72.45,15668.0,65.8508,65.8871,65.7146,65.7691,15668.0
2018-03-01 13:10:00,72.4,72.47,72.36,72.44,9204.0,65.7237,65.7873,65.6874,65.76,9204.0
2018-03-01 13:15:00,72.41,72.46,72.37,72.37,5932.0,65.7328,65.7782,65.6965,65.6965,5932.0
2018-03-01 13:20:00,72.36,72.46,72.33,72.42,5940.0,65.6874,65.7782,65.6602,65.7419,5940.0
2018-03-01 13:25:00,72.44,72.57,72.44,72.47,19231.0,65.76,65.878,65.76,65.7873,19231.0
2018-03-01 13:30:00,72.48,72.55,72.42,72.42,12719.0,65.7963,65.8599,65.7419,65.7419,12719.0
2018-03-01 13:35:00,72.41,72.55,72.38,72.46,7053.0,65.7328,65.8599,65.7056,65.7782,7053.0
2018-03-01 13:40:00,72.47,72.51,72.41,72.44,8403.0,65.7873,65.8236,65.7328,65.76,8403.0
2018-03-01 13:45:00,72.42,72.42,72.24,72.31,9301.0,65.7419,65.7419,65.5785,65.642,9301.0
2018-03-01 13:50:00,72.35,72.51,72.33,72.42,8456.0,65.6783,65.8236,65.6602,65.7419,8456.0
2018-03-01 13:55:00,72.38,72.39,72.25,72.3,7900.0,65.7056,65.7146,65.5875,65.6329,7900.0
2018-03-01 14:00:00,72.32,72.33,71.96,72.14,26473.0,65.6511,65.6602,65.3243,65.4877,26473.0
2018-03-01 14:05:00,72.1,72.24,72.03,72.11,15163.0,65.4514,65.5785,65.3878,65.4604,15163.0
2018-03-01 14:10:00,72.15,72.18,71.88,71.9,15723.0,65.4968,65.524,65.2517,65.2698,15723.0
2018-03-01 14:15:00,71.88,72.05,71.85,72.02,11148.0,65.2517,65.406,65.2244,65.3787,11148.0
2018-03-01 14:20:00,72.02,72.17,71.98,72.04,16354.0,65.3787,65.5149,65.3424,65.3969,16354.0
2018-03-01 14:25:00,72.05,72.12,71.94,72.07,15862.0,65.406,65.4695,65.3061,65.4241,15862.0
2018-03-01 14:30:00,72.07,72.13,71.9,71.96,15489.0,65.4241,65.4786,65.2698,65.3243,15489.0
2018-03-01 14:35:00,72.0,72.03,71.8,71.89,12135.0,65.3606,65.3878,65.179,65.2607,12135.0
2018-03-01 14:40:00,71.89,72.07,71.88,71.98,15821.0,65.2607,65.4241,65.2517,65.3424,15821.0
2018-03-01 14:45:00,71.97,72.03,71.75,71.79,10803.0,65.3334,65.3878,65.1336,65.17,10803.0
2018-03-01 14:50:00,71.83,71.93,71.75,71.86,14055.0,65.2063,65.297,65.1336,65.2335,14055.0
2018-03-01 14:55:00,71.88,71.94,71.78,71.81,10933.0,65.2517,65.3061,65.1609,65.1881,10933.0
2018-03-01 15:00:00,71.81,71.88,71.62,71.66,19903.0,65.1881,65.2517,65.0156,65.0519,19903.0
2018-03-01 15:05:00,71.66,72.01,71.66,71.99,16622.0,65.0519,65.3697,65.0519,65.3515,16622.0
2018-03-01 15:10:00,71.98,72.26,71.91,72.19,30295.0,65.3424,65.5966,65.2789,65.5331,30295.0
2018-03-01 15:15:00,72.24,72.38,72.14,72.36,23814.0,65.5785,65.7056,65.4877,65.6874,23814.0
2018-03-01 15:20:00,72.4,72.44,72.23,72.25,30973.0,65.7237,65.76,65.5694,65.5875,30973.0
2018-03-01 15:25:00,72.23,72.37,72.23,72.27,19184.0,65.5694,65.6965,65.5694,65.6057,19184.0
2018-03-01 15:30:00,72.27,72.37,72.03,72.11,24437.0,65.6057,65.6965,65.3878,65.4604,24437.0
2018-03-01 15:35:00,72.13,72.13,71.97,71.99,35354.0,65.4786,65.4786,65.3334,65.3515,35354.0
2018-03-01 15:40:00,71.95,72.06,71.86,71.96,31969.0,65.3152,65.4151,65.2335,65.3243,31969.0
2018-03-01 15:45:00,71.92,72.2,71.9,72.16,45930.0,65.288,65.5421,65.2698,65.5058,45930.0
2018-03-01 15:50:00,72.16,72.35,72.15,72.24,66889.0,65.5058,65.6783,65.4968,65.5785,66889.0
2018-03-01 15:55:00,72.25,72.34,72.01,72.06,139175.0,65.5875,65.6692,65.3697,65.4151,139175.0
2018-03-02 09:30:00,71.72,72.29,71.56,72.13,43181.0,65.1064,65.6238,64.9612,65.4786,43181.0
2018-03-02 09:35:00,72.07,72.14,71.72,71.75,34064.0,65.4241,65.4877,65.1064,65.1336,34064.0
2018-03-02 09:40:00,71.71,71.96,71.62,71.81,26327.0,65.0973,65.3243,65.0156,65.1881,26327.0
2018-03-02 09:45:00,71.81,71.95,71.78,71.83,65629.0,65.1881,65.3152,65.1609,65.2063,65629.0
2018-03-02 09:50:00,71.85,71.91,71.57,71.62,25983.0,65.2244,65.2789,64.9702,65.0156,25983.0
2018-03-02 09:55:00,71.59,71.67,71.45,71.49,22970.0,64.9884,65.061,64.8613,64.8976,22970.0
2018-03-02 10:00:00,71.52,71.69,71.47,71.56,68335.0,64.9249,65.0792,64.8795,64.9612,68335.0
2018-03-02 10:05:00,71.52,71.56,71.38,71.54,12790.0,64.9249,64.9612,64.7978,64.943,12790.0
2018-03-02 10:10:00,71.53,71.54,71.37,71.37,13228.0,64.9339,64.943,64.7887,64.7887,13228.0
2018-03-02 10:15:00,71.38,71.63,71.34,71.51,33586.0,64.7978,65.0247,64.7615,64.9158,33586.0
2018-03-02 10:20:00,71.5,71.66,71.48,71.48,13966.0,64.9067,65.0519,64.8885,64.8885,13966.0
2018-03-02 10:25:00,71.51,71.67,71.51,71.67,22465.0,64.9158,65.061,64.9158,65.061,22465.0
2018-03-02 10:30:00,71.68,71.89,71.62,71.84,36722.0,65.0701,65.2607,65.0156,65.2153,36722.0
2018-03-02 10:35:00,71.85,71.88,71.79,71.83,9140.0,65.2244,65.2517,65.17,65.2063,9140.0
2018-03-02 10:40:00,71.85,71.94,71.85,71.87,42187.0,65.2244,65.3061,65.2244,65.2426,42187.0
2018-03-02 10:45:00,71.89,72.01,71.84,71.9,28706.0,65.2607,65.3697,65.2153,65.2698,28706.0
2018-03-02 10:50:00,71.91,71.94,71.78,71.85,13991.0,65.2789,65.3061,65.1609,65.2244,13991.0
2018-03-02 10:55:00,71.88,71.93,71.78,71.8,133810.0,65.2517,65.297,65.1609,65.179,133810.0
2018-03-02 11:00:00,71.8,71.9,71.8,71.83,21285.0,65.179,65.2698,65.179,65.2063,21285.0
2018-03-02 11:05:00,71.8,71.82,71.73,71.73,16168.0,65.179,65.1972,65.1155,65.1155,16168.0
2018-03-02 11:10:00,71.72,71.83,71.68,71.73,28208.0,65.1064,65.2063,65.0701,65.1155,28208.0
2018-03-02 11:15:00,71.72,71.8,71.66,71.78,36064.0,65.1064,65.179,65.0519,65.1609,36064.0
2018-03-02 11:20:00,71.78,72.03,71.77,72.02,18978.0,65.1609,65.3878,65.1518,65.3787,18978.0
2018-03-02 11:25:00,72.04,72.12,71.97,71.97,16732.0,65.3969,65.4695,65.3334,65.3334,16732.0
2018-03-02 11:30:00,71.97,72.06,71.9,71.98,26742.0,65.3334,65.4151,65.2698,65.3424,26742.0
2018-03-02 11:35:00,71.99,72.02,71.85,71.95,25874.0,65.3515,65.3787,65.2244,65.3152,25874.0
2018-03-02 11:40:00,71.94,72.23,71.94,72.15,18980.0,65.3061,65.5694,65.3061,65.4968,18980.0
2018-03-02 11:45:00,72.13,72.24,72.1,72.23,12854.0,65.4786,65.5785,65.4514,65.5694,12854.0
2018-03-02 11:50:00,72.24,72.34,72.17,72.26,15370.0,65.5785,65.6692,65.5149,65.5966,15370.0
2018-03-02 11:55:00,72.24,72.31,72.18,72.29,42150.0,65.5785,65.642,65.524,65.6238,42150.0
2018-03-02 12:00:00,72.26,72.28,72.17,72.17,66592.0,65.5966,65.6148,65.5149,65.5149,66592.0
2018-03-02 12:05:00,72.18,72.23,72.12,72.19,19319.0,65.524,65.5694,65.4695,65.5331,19319.0
2018-03-02 12:10:00,72.2,72.21,72.04,72.09,12457.0,65.5421,65.5512,65.3969,65.4423,12457.0
2018-03-02 12:15:00,72.11,72.15,72.02,72.07,13953.0,65.4604,65.4968,65.3787,65.4241,13953.0
2018-03-02 12:20:00,72.07,72.18,72.03,72.17,18947.0,65.4241,65.524,65.3878,65.5149,18947.0
2018-03-02 12:25:00,72.16,72.22,72.11,72.21,21922.0,65.5058,65.5603,65.4604,65.5512,21922.0
2018-03-02 12:30:00,72.22,72.26,72.16,72.17,31915.0,65.5603,65.5966,65.5058,65.5149,31915.0
2018-03-02 12:35:00,72.15,72.26,72.15,72.17,28587.0,65.4968,65.5966,65.4968,65.5149,28587.0
2018-03-02 12:40:00,72.19,72.29,72.16,72.22,10371.0,65.5331,65.6238,65.5058,65.5603,10371.0
2018-03-02 12:45:00,72.21,72.35,72.21,72.25,20563.0,65.5512,65.6783,65.5512,65.5875,20563.0
2018-03-02 12:50:00,72.26,72.34,72.23,72.34,58989.0,65.5966,65.6692,65.5694,65.6692,58989.0
2018-03-02 12:55:00,72.33,72.48,72.22,72.41,93711.0,65.6602,65.7963,65.5603,65.7328,93711.0
2018-03-02 13:00:00,72.38,72.42,72.33,72.37,60902.0,65.7056,65.7419,65.6602,65.6965,60902.0
2018-03-02 13:05:00,72.38,72.38,72.24,72.27,16908.0,65.7056,65.7056,65.5785,65.6057,16908.0
2018-03-02 13:10:00,72.25,72.25,72.06,72.09,13004.0,65.5875,65.5875,65.4151,65.4423,13004.0
2018-03-02 13:15:00,72.1,72.18,72.08,72.16,7966.0,65.4514,65.524,65.4332,65.5058,7966.0
2018-03-02 13:20:00,72.2,72.2,72.03,72.03,8348.0,65.5421,65.5421,65.3878,65.3878,8348.0
2018-03-02 13:25:00,72.03,72.12,72.02,72.06,6886.0,65.3878,65.4695,65.3787,65.4151,6886.0
2018-03-02 13:30:00,72.03,72.11,71.93,71.95,14068.0,65.3878,65.4604,65.297,65.3152,14068.0
2018-03-02 13:35:00,71.94,71.96,71.9,71.94,8341.0,65.3061,65.3243,65.2698,65.3061,8341.0
2018-03-02 13:40:00,71.96,72.02,71.93,71.96,6723.0,65.3243,65.3787,65.297,65.3243,6723.0
2018-03-02 13:45:00,71.97,72.05,71.97,72.02,10860.0,65.3334,65.406,65.3334,65.3787,10860.0
2018-03-02 13:50:00,72.04,72.06,71.96,71.96,18166.0,65.3969,65.4151,65.3243,65.3243,18166.0
2018-03-02 13:55:00,71.95,72.02,71.85,72.0,15794.0,65.3152,65.3787,65.2244,65.3606,15794.0
2018-03-02 14:00:00,71.99,72.14,71.9,72.09,22748.0,65.3515,65.4877,65.2698,65.4423,22748.0
2018-03-02 14:05:00,72.13,72.16,72.03,72.12,10784.0,65.4786,65.5058,65.3878,65.4695,10784.0
2018-03-02 14:10:00,72.11,72.22,72.1,72.18,42854.0,65.4604,65.5603,65.4514,65.524,42854.0
2018-03-02 14:15:00,72.19,72.24,72.11,72.14,13016.0,65.5331,65.5785,65.4604,65.4877,13016.0
2018-03-02 14:20:00,72.15,72.19,72.07,72.08,11003.0,65.4968,65.5331,65.4241,65.4332,11003.0
2018-03-02 14:25:00,72.08,72.14,72.0,72.04,13031.0,65.4332,65.4877,65.3606,65.3969,13031.0
2018-03-02 14:30:00,72.04,72.09,71.96,71.98,10357.0,65.3969,65.4423,65.3243,65.3424,10357.0
2018-03-02 14:35:00,71.97,72.11,71.97,72.11,12059.0,65.3334,65.4604,65.3334,65.4604,12059.0
2018-03-02 14:40:00,72.12,72.15,72.04,72.1,11344.0,65.4695,65.4968,65.3969,65.4514,11344.0
2018-03-02 14:45:00,72.09,72.15,72.07,72.15,10305.0,65.4423,65.4968,65.4241,65.4968,10305.0
2018-03-02 14:50:00,72.14,72.19,72.07,72.11,13772.0,65.4877,65.5331,65.4241,65.4604,13772.0
2018-03-02 14:55:00,72.1,72.12,72.03,72.03,20190.0,65.4514,65.4695,65.3878,65.3878,20190.0
2018-03-02 15:00:00,72.02,72.02,71.92,71.97,23683.0,65.3787,65.3787,65.288,65.3334,23683.0
2018-03-02 15:05:00,71.98,72.02,71.88,72.02,22029.0,65.3424,65.3787,65.2517,65.3787,22029.0
2018-03-02 15:10:00,72.02,72.05,71.95,71.99,16188.0,65.3787,65.406,65.3152,65.3515,16188.0
2018-03-02 15:15:00,71.99,72.11,71.94,72.06,13760.0,65.3515,65.4604,65.3061,65.4151,13760.0
2018-03-02 15:20:00,72.1,72.14,72.05,72.11,15317.0,65.4514,65.4877,65.406,65.4604,15317.0
2018-03-02 15:25:00,72.11,72.17,72.08,72.16,17117.0,65.4604,65.5149,65.4332,65.5058,17117.0
2018-03-02 15:30:00,72.16,72.33,72.14,72.28,19739.0,65.5058,65.6602,65.4877,65.6148,19739.0
2018-03-02 15:35:00,72.28,72.44,72.2,72.42,27415.0,65.6148,65.76,65.5421,65.7419,27415.0
2018-03-02 15:40:00,72.42,72.53,72.35,72.52,32176.0,65.7419,65.8417,65.6783,65.8326,32176.0
2018-03-02 15:45:00,72.54,72.54,72.28,72.37,38350.0,65.8508,65.8508,65.6148,65.6965,38350.0
2018-03-02 15:50:00,72.38,72.56,72.38,72.52,37682.0,65.7056,65.869,65.7056,65.8326,37682.0
2018-03-02 15:55:00,72.53,72.64,72.51,72.53,174238.0,65.8417,65.9416,65.8236,65.8417,174238.0
2018-03-05 09:30:00,71.83,72.01,71.62,71.79,52763.0,65.2063,65.3697,65.0156,65.17,52763.0
2018-03-05 09:35:00,71.85,71.86,71.65,71.72,26152.0,65.2244,65.2335,65.0429,65.1064,26152.0
2018-03-05 09:40:00,71.72,72.01,71.6,71.91,30500.0,65.1064,65.3697,64.9975,65.2789,30500.0
2018-03-05 09:45:00,71.89,71.92,71.61,71.64,19901.0,65.2607,65.288,65.0066,65.0338,19901.0
2018-03-05 09:50:00,71.66,71.85,71.66,71.82,20905.0,65.0519,65.2244,65.0519,65.1972,20905.0
2018-03-05 09:55:00,71.81,71.86,71.73,71.75,21902.0,65.1881,65.2335,65.1155,65.1336,21902.0
2018-03-05 10:00:00,71.76,71.84,71.74,71.83,20664.0,65.1427,65.2153,65.1246,65.2063,20664.0
2018-03-05 10:05:00,71.82,71.9,71.65,71.67,21203.0,65.1972,65.2698,65.0429,65.061,21203.0
2018-03-05 10:10:00,71.67,71.7,71.44,71.58,75599.0,65.061,65.0883,64.8522,64.9793,75599.0
2018-03-05 10:15:00,71.59,71.59,71.36,71.48,58868.0,64.9884,64.9884,64.7796,64.8885,58868.0
2018-03-05 10:20:00,71.48,71.5,71.32,71.4,71706.0,64.8885,64.9067,64.7433,64.8159,71706.0
2018-03-05 10:25:00,71.4,71.52,71.36,71.43,61443.0,64.8159,64.9249,64.7796,64.8432,61443.0
2018-03-05 10:30:00,71.45,71.52,71.43,71.49,57866.0,64.8613,64.9249,64.8432,64.8976,57866.0
2018-03-05 10:35:00,71.51,71.7,71.51,71.7,28787.0,64.9158,65.0883,64.9158,65.0883,28787.0
2018-03-05 10:40:00,71.71,71.79,71.69,71.74,28818.0,65.0973,65.17,65.0792,65.1246,28818.0
2018-03-05 10:45:00,71.75,71.81,71.72,71.74,16984.0,65.1336,65.1881,65.1064,65.1246,16984.0
2018-03-05 10:50:00,71.75,71.77,71.71,71.77,9900.0,65.1336,65.1518,65.0973,65.1518,9900.0
2018-03-05 10:55:00,71.77,71.83,71.73,71.81,30651.0,65.1518,65.2063,65.1155,65.1881,30651.0
2018-03-05 11:00:00,71.79,71.97,71.78,71.93,31729.0,65.17,65.3334,65.1609,65.297,31729.0
2018-03-05 11:05:00,71.92,72.14,71.91,72.12,97851.0,65.288,65.4877,65.2789,65.4695,97851.0
2018-03-05 11:10:00,72.11,72.22,72.1,72.14,46988.0,65.4604,65.5603,65.4514,65.4877,46988.0
2018-03-05 11:15:00,72.13,72.21,72.1,72.19,30907.0,65.4786,65.5512,65.4514,65.5331,30907.0
2018-03-05 11:20:00,72.2,72.53,72.2,72.52,19961.0,65.5421,65.8417,65.5421,65.8326,19961.0
2018-03-05 11:25:00,72.5,72.59,72.46,72.51,20010.0,65.8145,65.8962,65.7782,65.8236,20010.0
2018-03-05 11:30:00,72.51,72.56,72.45,72.45,21480.0,65.8236,65.869,65.7691,65.7691,21480.0
2018-03-05 11:35:00,72.45,72.49,72.37,72.48,16588.0,65.7691,65.8054,65.6965,65.7963,16588.0
2018-03-05 11:40:00,72.48,72.54,72.45,72.54,16060.0,65.7963,65.8508,65.7691,65.8508,16060.0
2018-03-05 11:45:00,72.55,72.59,72.45,72.45,16828.0,65.8599,65.8962,65.7691,65.7691,16828.0
2018-03-05 11:50:00,72.44,72.5,72.42,72.44,14006.0,65.76,65.8145,65.7419,65.76,14006.0
2018-03-05 11:55:00,72.41,72.55,72.37,72.54,14390.0,65.7328,65.8599,65.6965,65.8508,14390.0
2018-03-05 12:00:00,72.55,72.65,72.51,72.63,22171.0,65.8599,65.9507,65.8236,65.9325,22171.0
2018-03-05 12:05:00,72.62,72.81,72.59,72.63,39678.0,65.9234,66.0959,65.8962,65.9325,39678.0
2018-03-05 12:10:00,72.63,72.67,72.55,72.57,27421.0,65.9325,65.9688,65.8599,65.878,27421.0
2018-03-05 12:15:00,72.55,72.59,72.52,72.55,22610.0,65.8599,65.8962,65.8326,65.8599,22610.0
2018-03-05 12:20:00,72.55,72.59,72.47,72.48,21137.0,65.8599,65.8962,65.7873,65.7963,21137.0
2018-03-05 12:25:00,72.48,72.62,72.48,72.61,6220.0,65.7963,65.9234,65.7963,65.9143,6220.0
2018-03-05 12:30:00,72.61,72.66,72.54,72.56,16220.0,65.9143,65.9597,65.8508,65.869,16220.0
2018-03-05 12:35:00,72.57,72.64,72.56,72.63,131002.0,65.878,65.9416,65.869,65.9325,131002.0
2018-03-05 12:40:00,72.65,72.7,72.63,72.66,19455.0,65.9507,65.996,65.9325,65.9597,19455.0
2018-03-05 12:45:00,72.66,72.74,72.64,72.64,12055.0,65.9597,66.0324,65.9416,65.9416,12055.0
2018-03-05 12:50:00,72.64,72.64,72.5,72.54,19850.0,65.9416,65.9416,65.8145,65.8508,19850.0
2018-03-05 12:55:00,72.52,72.58,72.49,72.53,47850.0,65.8326,65.8871,65.8054,65.8417,47850.0
2018-03-05 13:00:00,72.53,72.55,72.47,72.47,78150.0,65.8417,65.8599,65.7873,65.7873,78150.0
2018-03-05 13:05:00,72.48,72.53,72.42,72.43,95569.0,65.7963,65.8417,65.7419,65.7509,95569.0
2018-03-05 13:10:00,72.44,72.44,72.36,72.36,49851.0,65.76,65.76,65.6874,65.6874,49851.0
2018-03-05 13:15:00,72.37,72.39,72.32,72.36,31205.0,65.6965,65.7146,65.6511,65.6874,31205.0
2018-03-05 13:20:00,72.36,72.4,72.31,72.37,48233.0,65.6874,65.7237,65.642,65.6965,48233.0
2018-03-05 13:25:00,72.38,72.39,72.3,72.36,125273.0,65.7056,65.7146,65.6329,65.6874,125273.0
2018-03-05 13:30:00,72.37,72.45,72.3,72.3,51558.0,65.6965,65.7691,65.6329,65.6329,51558.0
2018-03-05 13:35:00,72.32,72.35,72.25,72.25,33841.0,65.6511,65.6783,65.5875,65.5875,33841.0
2018-03-05 13:40:00,72.26,72.29,72.23,72.26,43830.0,65.5966,65.6238,65.5694,65.5966,43830.0
2018-03-05 13:45:00,72.26,72.3,72.25,72.3,28328.0,65.5966,65.6329,65.5875,65.6329,28328.0
2018-03-05 13:50:00,72.3,72.33,72.25,72.3,26312.0,65.6329,65.6602,65.5875,65.6329,26312.0
2018-03-05 13:55:00,72.33,72.38,72.28,72.34,59089.0,65.6602,65.7056,65.6148,65.6692,59089.0
2018-03-05 14:00:00,72.33,72.46,72.31,72.37,66371.0,65.6602,65.7782,65.642,65.6965,66371.0
2018-03-05 14:05:00,72.36,72.38,72.31,72.37,20949.0,65.6874,65.7056,65.642,65.6965,20949.0
2018-03-05 14:10:00,72.37,72.38,72.25,72.28,28736.0,65.6965,65.7056,65.5875,65.6148,28736.0
2018-03-05 14:15:00,72.28,72.38,72.2,72.21,34121.0,65.6148,65.7056,65.5421,65.5512,34121.0
2018-03-05 14:20:00,72.23,72.37,72.2,72.36,16027.0,65.5694,65.6965,65.5421,65.6874,16027.0
2018-03-05 14:25:00,72.36,72.39,72.31,72.38,38983.0,65.6874,65.7146,65.642,65.7056,38983.0
2018-03-05 14:30:00,72.38,72.56,72.36,72.56,35688.0,65.7056,65.869,65.6874,65.869,35688.0
2018-03-05 14:35:00,72.57,72.62,72.49,72.61,22320.0,65.878,65.9234,65.8054,65.9143,22320.0
2018-03-05 14:40:00,72.6,72.62,72.52,72.58,21829.0,65.9053,65.9234,65.8326,65.8871,21829.0
2018-03-05 14:45:00,72.59,72.63,72.51,72.58,23758.0,65.8962,65.9325,65.8236,65.8871,23758.0
2018-03-05 14:50:00,72.59,72.6,72.5,72.6,25189.0,65.8962,65.9053,65.8145,65.9053,25189.0
2018-03-05 14:55:00,72.6,72.77,72.55,72.71,35738.0,65.9053,66.0596,65.8599,66.0051,35738.0
2018-03-05 15:00:00,72.71,72.89,72.64,72.89,25983.0,66.0051,66.1685,65.9416,66.1685,25983.0
2018-03-05 15:05:00,72.9,72.99,72.82,72.82,22162.0,66.1776,66.2593,66.105,66.105,22162.0
2018-03-05 15:10:00,72.83,72.85,72.76,72.8,17577.0,66.1141,66.1322,66.0505,66.0868,17577.0
2018-03-05 15:15:00,72.81,72.89,72.77,72.89,13008.0,66.0959,66.1685,66.0596,66.1685,13008.0
2018-03-05 15:20:00,72.89,72.99,72.89,72.95,17088.0,66.1685,66.2593,66.1685,66.223,17088.0
2018-03-05 15:25:00,72.96,72.97,72.82,72.82,27338.0,66.2321,66.2411,66.105,66.105,27338.0
2018-03-05 15:30:00,72.83,72.91,72.77,72.91,17557.0,66.1141,66.1867,66.0596,66.1867,17557.0
2018-03-05 15:35:00,72.9,72.92,72.86,72.87,29539.0,66.1776,66.1958,66.1413,66.1504,29539.0
2018-03-05 15:40:00,72.87,72.96,72.85,72.95,39354.0,66.1504,66.2321,66.1322,66.223,39354.0
2018-03-05 15:45:00,72.95,72.96,72.82,72.82,42048.0,66.223,66.2321,66.105,66.105,42048.0
2018-03-05 15:50:00,72.81,72.81,72.73,72.78,73657.0,66.0959,66.0959,66.0233,66.0687,73657.0
2018-03-05 15:55:00,72.78,72.84,72.67,72.69,148001.0,66.0687,66.1231,65.9688,65.987,148001.0
2018-03-06 09:30:00,72.87,73.0,72.33,72.77,59219.0,66.1504,66.2684,65.6602,66.0596,59219.0
2018-03-06 09:35:00,72.8,72.8,72.45,72.69,41546.0,66.0868,66.0868,65.7691,65.987,41546.0
2018-03-06 09:40:00,72.68,72.94,72.58,72.58,49931.0,65.9779,66.2139,65.8871,65.8871,49931.0
2018-03-06 09:45:00,72.59,72.79,72.58,72.76,43743.0,65.8962,66.0777,65.8871,66.0505,43743.0
2018-03-06 09:50:00,72.79,72.82,72.66,72.8,34858.0,66.0777,66.105,65.9597,66.0868,34858.0
2018-03-06 09:55:00,72.82,72.86,72.54,72.54,37728.0,66.105,66.1413,65.8508,65.8508,37728.0
2018-03-06 10:00:00,72.52,72.71,72.5,72.56,34658.0,65.8326,66.0051,65.8145,65.869,34658.0
2018-03-06 10:05:00,72.56,72.69,72.56,72.61,21336.0,65.869,65.987,65.869,65.9143,21336.0
2018-03-06 10:10:00,72.62,72.67,72.51,72.58,20050.0,65.9234,65.9688,65.8236,65.8871,20050.0
2018-03-06 10:15:00,72.58,72.73,72.58,72.73,16768.0,65.8871,66.0233,65.8871,66.0233,16768.0
2018-03-06 10:20:00,72.71,72.77,72.58,72.74,20250.0,66.0051,66.0596,65.8871,66.0324,20250.0
2018-03-06 10:25:00,72.73,72.78,72.58,72.67,28342.0,66.0233,66.0687,65.8871,65.9688,28342.0
2018-03-06 10:30:00,72.7,72.75,72.56,72.58,20992.0,65.996,66.0414,65.869,65.8871,20992.0
2018-03-06 10:35:00,72.57,72.58,72.48,72.58,13202.0,65.878,65.8871,65.7963,65.8871,13202.0
2018-03-06 10:40:00,72.55,72.57,72.48,72.57,13082.0,65.8599,65.878,65.7963,65.878,13082.0
2018-03-06 10:45:00,72.56,72.56,72.32,72.32,12100.0,65.869,65.869,65.6511,65.6511,12100.0
2018-03-06 10:50:00,72.32,72.37,72.16,72.19,66536.0,65.6511,65.6965,65.5058,65.5331,66536.0
2018-03-06 10:55:00,72.19,72.27,72.12,72.19,16690.0,65.5331,65.6057,65.4695,65.5331,16690.0
2018-03-06 11:00:00,72.21,72.28,72.16,72.21,36294.0,65.5512,65.6148,65.5058,65.5512,36294.0
2018-03-06 11:05:00,72.22,72.24,72.18,72.22,44007.0,65.5603,65.5785,65.524,65.5603,44007.0
2018-03-06 11:10:00,72.21,72.28,72.15,72.25,186174.0,65.5512,65.6148,65.4968,65.5875,186174.0
2018-03-06 11:15:00,72.25,72.32,72.2,72.26,52241.0,65.5875,65.6511,65.5421,65.5966,52241.0
2018-03-06 11:20:00,72.25,72.3,72.21,72.24,38562.0,65.5875,65.6329,65.5512,65.5785,38562.0
2018-03-06 11:25:00,72.22,72.29,72.16,72.23,54990.0,65.5603,65.6238,65.5058,65.5694,54990.0
2018-03-06 11:30:00,72.23,72.34,72.21,72.31,93293.0,65.5694,65.6692,65.5512,65.642,93293.0
2018-03-06 11:35:00,72.31,72.4,72.26,72.27,90423.0,65.642,65.7237,65.5966,65.6057,90423.0
2018-03-06 11:40:00,72.28,72.36,72.26,72.33,50780.0,65.6148,65.6874,65.5966,65.6602,50780.0
2018-03-06 11:45:00,72.31,72.38,72.3,72.36,52457.0,65.642,65.7056,65.6329,65.6874,52457.0
2018-03-06 11:50:00,72.37,72.37,72.28,72.34,44732.0,65.6965,65.6965,65.6148,65.6692,44732.0
2018-03-06 11:55:00,72.32,72.42,72.29,72.42,47438.0,65.6511,65.7419,65.6238,65.7419,47438.0
2018-03-06 12:00:00,72.42,72.61,72.42,72.55,40038.0,65.7419,65.9143,65.7419,65.8599,40038.0
2018-03-06 12:05:00,72.56,72.69,72.55,72.67,26350.0,65.869,65.987,65.8599,65.9688,26350.0
2018-03-06 12:10:00,72.68,72.83,72.68,72.82,11951.0,65.9779,66.1141,65.9779,66.105,11951.0
2018-03-06 12:15:00,72.85,72.85,72.79,72.83,8103.0,66.1322,66.1322,66.0777,66.1141,8103.0
2018-03-06 12:20:00,72.84,72.84,72.59,72.62,12750.0,66.1231,66.1231,65.8962,65.9234,12750.0
2018-03-06 12:25:00,72.63,72.69,72.57,72.57,8538.0,65.9325,65.987,65.878,65.878,8538.0
2018-03-06 12:30:00,72.58,72.6,72.48,72.56,16419.0,65.8871,65.9053,65.7963,65.869,16419.0
2018-03-06 12:35:00,72.55,72.58,72.52,72.53,19275.0,65.8599,65.8871,65.8326,65.8417,19275.0
2018-03-06 12:40:00,72.53,72.62,72.48,72.61,20130.0,65.8417,65.9234,65.7963,65.9143,20130.0
2018-03-06 12:45:00,72.61,72.62,72.54,72.59,10323.0,65.9143,65.9234,65.8508,65.8962,10323.0
2018-03-06 12:50:00,72.58,72.8,72.58,72.78,19677.0,65.8871,66.0868,65.8871,66.0687,19677.0
2018-03-06 12:55:00,72.77,72.94,72.75,72.92,11617.0,66.0596,66.2139,66.0414,66.1958,11617.0
2018-03-06 13:00:00,72.93,73.02,72.93,72.95,13423.0,66.2048,66.2865,66.2048,66.223,13423.0
2018-03-06 13:05:00,72.94,73.07,72.94,72.96,13282.0,66.2139,66.3319,66.2139,66.2321,13282.0
2018-03-06 13:10:00,72.99,73.08,72.98,73.05,9872.0,66.2593,66.341,66.2502,66.3138,9872.0
2018-03-06 13:15:00,73.02,73.06,73.0,73.01,10138.0,66.2865,66.3228,66.2684,66.2775,10138.0
2018-03-06 13:20:00,73.0,73.04,72.97,73.01,6788.0,66.2684,66.3047,66.2411,66.2775,6788.0
2018-03-06 13:25:00,73.01,73.04,72.96,72.99,13596.0,66.2775,66.3047,66.2321,66.2593,13596.0
2018-03-06 13:30:00,73.0,73.1,72.98,73.09,15311.0,66.2684,66.3592,66.2502,66.3501,15311.0
2018-03-06 13:35:00,73.08,73.1,73.04,73.05,8146.0,66.341,66.3592,66.3047,66.3138,8146.0
2018-03-06 13:40:00,73.06,73.07,73.03,73.05,6579.0,66.3228,66.3319,66.2956,66.3138,6579.0
2018-03-06 13:45:00,73.06,73.07,72.94,72.95,10587.0,66.3228,66.3319,66.2139,66.223,10587.0
2018-03-06 13:50:00,72.92,72.95,72.9,72.92,10612.0,66.1958,66.223,66.1776,66.1958,10612.0
2018-03-06 13:55:00,72.92,72.92,72.81,72.87,6903.0,66.1958,66.1958,66.0959,66.1504,6903.0
2018-03-06 14:00:00,72.87,72.95,72.87,72.91,10701.0,66.1504,66.223,66.1504,66.1867,10701.0
2018-03-06 14:05:00,72.92,72.93,72.86,72.93,8299.0,66.1958,66.2048,66.1413,66.2048,8299.0
2018-03-06 14:10:00,72.94,72.96,72.88,72.9,8398.0,66.2139,66.2321,66.1594,66.1776,8398.0
2018-03-06 14:15:00,72.89,72.92,72.83,72.9,9089.0,66.1685,66.1958,66.1141,66.1776,9089.0
2018-03-06 14:20:00,72.91,73.02,72.91,73.0,13151.0,66.1867,66.2865,66.1867,66.2684,13151.0
2018-03-06 14:25:00,73.01,73.05,73.0,73.04,21105.0,66.2775,66.3138,66.2684,66.3047,21105.0
2018-03-06 14:30:00,73.05,73.12,73.05,73.12,11812.0,66.3138,66.3773,66.3138,66.3773,11812.0
2018-03-06 14:35:00,73.11,73.15,73.1,73.15,9615.0,66.3682,66.4045,66.3592,66.4045,9615.0
2018-03-06 14:40:00,73.17,73.19,73.12,73.16,12183.0,66.4227,66.4409,66.3773,66.4136,12183.0
2018-03-06 14:45:00,73.16,73.22,73.16,73.22,11121.0,66.4136,66.4681,66.4136,66.4681,11121.0
2018-03-06 14:50:00,73.23,73.26,73.21,73.23,8972.0,66.4772,66.5044,66.459,66.4772,8972.0
2018-03-06 14:55:00,73.23,73.24,73.16,73.2,15745.0,66.4772,66.4862,66.4136,66.4499,15745.0
2018-03-06 15:00:00,73.19,73.24,73.13,73.14,24846.0,66.4409,66.4862,66.3864,66.3955,24846.0
2018-03-06 15:05:00,73.15,73.17,73.12,73.17,15564.0,66.4045,66.4227,66.3773,66.4227,15564.0
2018-03-06 15:10:00,73.17,73.19,73.1,73.1,22510.0,66.4227,66.4409,66.3592,66.3592,22510.0
2018-03-06 15:15:00,73.1,73.11,73.02,73.08,20360.0,66.3592,66.3682,66.2865,66.341,20360.0
2018-03-06 15:20:00,73.08,73.17,73.06,73.15,18986.0,66.341,66.4227,66.3228,66.4045,18986.0
2018-03-06 15:25:00,73.13,73.25,73.1,73.22,29844.0,66.3864,66.4953,66.3592,66.4681,29844.0
2018-03-06 15:30:00,73.21,73.31,73.2,73.28,28888.0,66.459,66.5498,66.4499,66.5226,28888.0
2018-03-06 15:35:00,73.28,73.29,73.23,73.23,26092.0,66.5226,66.5316,66.4772,66.4772,26092.0
2018-03-06 15:40:00,73.24,73.31,73.23,73.26,41352.0,66.4862,66.5498,66.4772,66.5044,41352.0
2018-03-06 15:45:00,73.25,73.3,73.16,73.2,48383.0,66.4953,66.5407,66.4136,66.4499,48383.0
2018-03-06 15:50:00,73.19,73.3,73.18,73.2,59589.0,66.4409,66.5407,66.4318,66.4499,59589.0
2018-03-06 15:55:00,73.2,73.35,73.17,73.33,140190.0,66.4499,66.5861,66.4227,66.5679,140190.0
2018-03-07 09:30:00,72.62,73.16,72.62,73.16,27746.0,65.9234,66.4136,65.9234,66.4136,27746.0
2018-03-07 09:35:00,73.15,73.17,72.82,72.92,10381.0,66.4045,66.4227,66.105,66.1958,10381.0
2018-03-07 09:40:00,72.98,73.07,72.92,72.92,8402.0,66.2502,66.3319,66.1958,66.1958,8402.0
2018-03-07 09:45:00,72.9,73.1,72.85,72.85,16043.0,66.1776,66.3592,66.1322,66.1322,16043.0
2018-03-07 09:50:00,72.9,72.97,72.87,72.87,10220.0,66.1776,66.2411,66.1504,66.1504,10220.0
2018-03-07 09:55:00,72.86,72.89,72.78,72.83,11489.0,66.1413,66.1685,66.0687,66.1141,11489.0
2018-03-07 10:00:00,72.79,72.95,72.72,72.92,10819.0,66.0777,66.223,66.0142,66.1958,10819.0
2018-03-07 10:05:00,72.96,73.01,72.87,72.9,16222.0,66.2321,66.2775,66.1504,66.1776,16222.0
2018-03-07 10:10:00,72.93,73.06,72.92,73.01,20826.0,66.2048,66.3228,66.1958,66.2775,20826.0
2018-03-07 10:15:00,73.01,73.1,72.97,73.1,5425.0,66.2775,66.3592,66.2411,66.3592,5425.0
2018-03-07 10:20:00,73.07,73.2,73.02,73.02,12902.0,66.3319,66.4499,66.2865,66.2865,12902.0
2018-03-07 10:25:00,73.03,73.08,73.0,73.06,11829.0,66.2956,66.341,66.2684,66.3228,11829.0
2018-03-07 10:30:00,73.08,73.09,72.98,73.09,5282.0,66.341,66.3501,66.2502,66.3501,5282.0
2018-03-07 10:35:00,73.11,73.13,73.03,73.04,5383.0,66.3682,66.3864,66.2956,66.3047,5383.0
2018-03-07 10:40:00,73.05,73.07,72.99,73.07,3300.0,66.3138,66.3319,66.2593,66.3319,3300.0
2018-03-07 10:45:00,73.06,73.1,73.04,73.1,10250.0,66.3228,66.3592,66.3047,66.3592,10250.0
2018-03-07 10:50:00,73.12,73.14,73.0,73.02,15113.0,66.3773,66.3955,66.2684,66.2865,15113.0
2018-03-07 10:55:00,73.03,73.03,72.94,72.99,7272.0,66.2956,66.2956,66.2139,66.2593,7272.0
2018-03-07 11:00:00,72.97,72.99,72.88,72.88,5353.0,66.2411,66.2593,66.1594,66.1594,5353.0
2018-03-07 11:05:00,72.89,72.91,72.82,72.86,6650.0,66.1685,66.1867,66.105,66.1413,6650.0
2018-03-07 11:10:00,72.84,72.85,72.77,72.85,6400.0,66.1231,66.1322,66.0596,66.1322,6400.0
2018-03-07 11:15:00,72.85,72.85,72.75,72.78,8400.0,66.1322,66.1322,66.0414,66.0687,8400.0
2018-03-07 11:20:00,72.76,72.76,72.69,72.72,5930.0,66.0505,66.0505,65.987,66.0142,5930.0
2018-03-07 11:25:00,72.73,72.77,72.67,72.76,11748.0,66.0233,66.0596,65.9688,66.0505,11748.0
2018-03-07 11:30:00,72.78,72.82,72.75,72.81,7542.0,66.0687,66.105,66.0414,66.0959,7542.0
2018-03-07 11:35:00,72.81,72.9,72.81,72.86,6000.0,66.0959,66.1776,66.0959,66.1413,6000.0
2018-03-07 11:40:00,72.85,72.89,72.79,72.81,9263.0,66.1322,66.1685,66.0777,66.0959,9263.0
2018-03-07 11:45:00,72.8,72.8,72.66,72.66,7252.0,66.0868,66.0868,65.9597,65.9597,7252.0
2018-03-07 11:50:00,72.66,72.67,72.57,72.57,13717.0,65.9597,65.9688,65.878,65.878,13717.0
2018-03-07 11:55:00,72.57,72.59,72.46,72.46,15941.0,65.878,65.8962,65.7782,65.7782,15941.0
2018-03-07 12:00:00,72.46,72.48,72.28,72.29,18010.0,65.7782,65.7963,65.6148,65.6238,18010.0
2018-03-07 12:05:00,72.28,72.38,72.26,72.36,10965.0,65.6148,65.7056,65.5966,65.6874,10965.0
2018-03-07 12:10:00,72.34,72.37,72.24,72.28,16189.0,65.6692,65.6965,65.5785,65.6148,16189.0
2018-03-07 12:15:00,72.26,72.32,72.23,72.31,11937.0,65.5966,65.6511,65.5694,65.642,11937.0
2018-03-07 12:20:00,72.3,72.33,72.19,72.23,18947.0,65.6329,65.6602,65.5331,65.5694,18947.0
2018-03-07 12:25:00,72.21,72.29,72.2,72.26,9877.0,65.5512,65.6238,65.5421,65.5966,9877.0
2018-03-07 12:30:00,72.26,72.38,72.23,72.36,5776.0,65.5966,65.7056,65.5694,65.6874,5776.0
2018-03-07 12:35:00,72.38,72.43,72.34,72.38,7967.0,65.7056,65.7509,65.6692,65.7056,7967.0
2018-03-07 12:40:00,72.4,72.43,72.32,72.42,7102.0,65.7237,65.7509,65.6511,65.7419,7102.0
2018-03-07 12:45:00,72.44,72.48,72.4,72.46,24323.0,65.76,65.7963,65.7237,65.7782,24323.0
2018-03-07 12:50:00,72.45,72.51,72.39,72.39,11905.0,65.7691,65.8236,65.7146,65.7146,11905.0
2018-03-07 12:55:00,72.41,72.5,72.4,72.44,10030.0,65.7328,65.8145,65.7237,65.76,10030.0
2018-03-07 13:00:00,72.44,72.44,72.38,72.38,4997.0,65.76,65.76,65.7056,65.7056,4997.0
2018-03-07 13:05:00,72.37,72.4,72.29,72.33,11839.0,65.6965,65.7237,65.6238,65.6602,11839.0
2018-03-07 13:10:00,72.35,72.43,72.34,72.41,7114.0,65.6783,65.7509,65.6692,65.7328,7114.0
2018-03-07 13:15:00,72.42,72.5,72.34,72.47,6480.0,65.7419,65.8145,65.6692,65.7873,6480.0
2018-03-07 13:20:00,72.48,72.51,72.44,72.5,4837.0,65.7963,65.8236,65.76,65.8145,4837.0
2018-03-07 13:25:00,72.5,72.66,72.5,72.66,6152.0,65.8145,65.9597,65.8145,65.9597,6152.0
2018-03-07 13:30:00,72.66,72.73,72.6,72.62,6522.0,65.9597,66.0233,65.9053,65.9234,6522.0
2018-03-07 13:35:00,72.61,72.67,72.6,72.65,5187.0,65.9143,65.9688,65.9053,65.9507,5187.0
2018-03-07 13:40:00,72.65,72.67,72.6,72.67,6700.0,65.9507,65.9688,65.9053,65.9688,6700.0
2018-03-07 13:45:00,72.66,72.75,72.66,72.73,9665.0,65.9597,66.0414,65.9597,66.0233,9665.0
2018-03-07 13:50:00,72.73,72.77,72.7,72.77,7533.0,66.0233,66.0596,65.996,66.0596,7533.0
2018-03-07 13:55:00,72.76,72.77,72.7,72.76,16608.0,66.0505,66.0596,65.996,66.0505,16608.0
2018-03-07 14:00:00,72.76,72.79,72.7,72.74,30029.0,66.0505,66.0777,65.996,66.0324,30029.0
2018-03-07 14:05:00,72.74,72.76,72.65,72.68,22329.0,66.0324,66.0505,65.9507,65.9779,22329.0
2018-03-07 14:10:00,72.69,72.84,72.69,72.82,18432.0,65.987,66.1231,65.987,66.105,18432.0
2018-03-07 14:15:00,72.84,72.85,72.75,72.75,10642.0,66.1231,66.1322,66.0414,66.0414,10642.0
2018-03-07 14:20:00,72.75,72.84,72.74,72.83,6387.0,66.0414,66.1231,66.0324,66.1141,6387.0
2018-03-07 14:25:00,72.82,72.83,72.75,72.75,7415.0,66.105,66.1141,66.0414,66.0414,7415.0
2018-03-07 14:30:00,72.75,72.89,72.75,72.89,8922.0,66.0414,66.1685,66.0414,66.1685,8922.0
2018-03-07 14:35:00,72.89,72.96,72.89,72.93,9636.0,66.1685,66.2321,66.1685,66.2048,9636.0
2018-03-07 14:40:00,72.94,72.97,72.94,72.95,9964.0,66.2139,66.2411,66.2139,66.223,9964.0
2018-03-07 14:45:00,72.95,73.0,72.91,72.94,13111.0,66.223,66.2684,66.1867,66.2139,13111.0
2018-03-07 14:50:00,72.97,73.05,72.9,72.9,11483.0,66.2411,66.3138,66.1776,66.1776,11483.0
2018-03-07 14:55:00,72.9,72.93,72.86,72.91,8496.0,66.1776,66.2048,66.1413,66.1867,8496.0
2018-03-07 15:00:00,72.9,73.01,72.9,72.99,12348.0,66.1776,66.2775,66.1776,66.2593,12348.0
2018-03-07 15:05:00,73.0,73.18,72.99,73.13,20705.0,66.2684,66.4318,66.2593,66.3864,20705.0
2018-03-07 15:10:00,73.13,73.2,73.12,73.15,14965.0,66.3864,66.4499,66.3773,66.4045,14965.0
2018-03-07 15:15:00,73.15,73.18,73.13,73.17,9905.0,66.4045,66.4318,66.3864,66.4227,9905.0
2018-03-07 15:20:00,73.16,73.17,73.08,73.15,11684.0,66.4136,66.4227,66.341,66.4045,11684.0
2018-03-07 15:25:00,73.16,73.22,73.14,73.2,14229.0,66.4136,66.4681,66.3955,66.4499,14229.0
2018-03-07 15:30:00,73.22,73.35,73.21,73.3,19308.0,66.4681,66.5861,66.459,66.5407,19308.0
2018-03-07 15:35:00,73.3,73.35,73.29,73.34,16234.0,66.5407,66.5861,66.5316,66.577,16234.0
2018-03-07 15:40:00,73.35,73.45,73.34,73.42,22901.0,66.5861,66.6769,66.577,66.6496,22901.0
2018-03-07 15:45:00,73.42,73.46,73.38,73.39,40614.0,66.6496,66.686,66.6133,66.6224,40614.0
2018-03-07 15:50:00,73.39,73.4,73.21,73.25,35792.0,66.6224,66.6315,66.459,66.4953,35792.0
2018-03-07 15:55:00,73.26,73.31,73.23,73.26,92525.0,66.5044,66.5498,66.4772,66.5044,92525.0
2018-03-08 09:30:00,73.6,73.67,73.4,73.5,26301.0,66.813,66.8766,66.6315,66.7223,26301.0
2018-03-08 09:35:00,73.53,73.66,73.46,73.5,31960.0,66.7495,66.8675,66.686,66.7223,31960.0
2018-03-08 09:40:00,73.53,73.6,73.43,73.5,30320.0,66.7495,66.813,66.6587,66.7223,30320.0
2018-03-08 09:45:00,73.5,73.61,73.42,73.48,19982.0,66.7223,66.8221,66.6496,66.7041,19982.0
2018-03-08 09:50:00,73.48,73.52,73.42,73.49,15473.0,66.7041,66.7404,66.6496,66.7132,15473.0
2018-03-08 09:55:00,73.46,73.71,73.41,73.65,50188.0,66.686,66.9129,66.6406,66.8584,50188.0
2018-03-08 10:00:00,73.64,73.66,73.52,73.53,25053.0,66.8494,66.8675,66.7404,66.7495,25053.0
2018-03-08 10:05:00,73.52,73.61,73.51,73.61,28253.0,66.7404,66.8221,66.7313,66.8221,28253.0
2018-03-08 10:10:00,73.6,73.72,73.57,73.71,36033.0,66.813,66.922,66.7858,66.9129,36033.0
2018-03-08 10:15:00,73.72,73.73,73.56,73.61,17422.0,66.922,66.9311,66.7767,66.8221,17422.0
2018-03-08 10:20:00,73.6,73.76,73.57,73.73,22002.0,66.813,66.9583,66.7858,66.9311,22002.0
2018-03-08 10:25:00,73.73,73.81,73.71,73.73,22307.0,66.9311,67.0037,66.9129,66.9311,22307.0
2018-03-08 10:30:00,73.72,73.75,73.64,73.64,22154.0,66.922,66.9492,66.8494,66.8494,22154.0
2018-03-08 10:35:00,73.63,73.63,73.45,73.46,13278.0,66.8403,66.8403,66.6769,66.686,13278.0
2018-03-08 10:40:00,73.44,73.5,73.41,73.5,13945.0,66.6678,66.7223,66.6406,66.7223,13945.0
2018-03-08 10:45:00,73.51,73.57,73.49,73.51,9253.0,66.7313,66.7858,66.7132,66.7313,9253.0
2018-03-08 10:50:00,73.52,73.54,73.48,73.52,7305.0,66.7404,66.7586,66.7041,66.7404,7305.0
2018-03-08 10:55:00,73.53,73.53,73.42,73.45,6467.0,66.7495,66.7495,66.6496,66.6769,6467.0
2018-03-08 11:00:00,73.43,73.51,73.4,73.49,8886.0,66.6587,66.7313,66.6315,66.7132,8886.0
2018-03-08 11:05:00,73.49,73.51,73.47,73.5,4988.0,66.7132,66.7313,66.695,66.7223,4988.0
2018-03-08 11:10:00,73.49,73.55,73.48,73.53,8216.0,66.7132,66.7677,66.7041,66.7495,8216.0
2018-03-08 11:15:00,73.53,73.56,73.46,73.46,17038.0,66.7495,66.7767,66.686,66.686,17038.0
2018-03-08 11:20:00,73.48,73.5,73.32,73.37,30987.0,66.7041,66.7223,66.5589,66.6043,30987.0
2018-03-08 11:25:00,73.36,73.4,73.28,73.35,77786.0,66.5952,66.6315,66.5226,66.5861,77786.0
2018-03-08 11:30:00,73.36,73.36,73.18,73.23,7706.0,66.5952,66.5952,66.4318,66.4772,7706.0
2018-03-08 11:35:00,73.22,73.23,73.08,73.17,17078.0,66.4681,66.4772,66.341,66.4227,17078.0
2018-03-08 11:40:00,73.19,73.19,73.12,73.12,38826.0,66.4409,66.4409,66.3773,66.3773,38826.0
2018-03-08 11:45:00,73.14,73.28,73.13,73.22,8477.0,66.3955,66.5226,66.3864,66.4681,8477.0
2018-03-08 11:50:00,73.21,73.24,73.19,73.24,9971.0,66.459,66.4862,66.4409,66.4862,9971.0
2018-03-08 11:55:00,73.24,73.28,73.23,73.27,7027.0,66.4862,66.5226,66.4772,66.5135,7027.0
2018-03-08 12:00:00,73.26,73.29,73.18,73.18,5404.0,66.5044,66.5316,66.4318,66.4318,5404.0
2018-03-08 12:05:00,73.19,73.24,73.17,73.17,7965.0,66.4409,66.4862,66.4227,66.4227,7965.0
2018-03-08 12:10:00,73.16,73.17,73.09,73.14,6527.0,66.4136,66.4227,66.3501,66.3955,6527.0
2018-03-08 12:15:00,73.15,73.25,73.15,73.23,6756.0,66.4045,66.4953,66.4045,66.4772,6756.0
2018-03-08 12:20:00,73.25,73.3,73.23,73.27,10114.0,66.4953,66.5407,66.4772,66.5135,10114.0
2018-03-08 12:25:00,73.27,73.4,73.26,73.39,12918.0,66.5135,66.6315,66.5044,66.6224,12918.0
2018-03-08 12:30:00,73.4,73.4,73.27,73.27,17482.0,66.6315,66.6315,66.5135,66.5135,17482.0
2018-03-08 12:35:00,73.25,73.35,73.25,73.32,9180.0,66.4953,66.5861,66.4953,66.5589,9180.0
2018-03-08 12:40:00,73.32,73.36,73.3,73.33,13186.0,66.5589,66.5952,66.5407,66.5679,13186.0
2018-03-08 12:45:00,73.33,73.45,73.33,73.44,11323.0,66.5679,66.6769,66.5679,66.6678,11323.0
2018-03-08 12:50:00,73.43,73.47,73.27,73.27,12695.0,66.6587,66.695,66.5135,66.5135,12695.0
2018-03-08 12:55:00,73.28,73.32,73.26,73.28,5665.0,66.5226,66.5589,66.5044,66.5226,5665.0
2018-03-08 13:00:00,73.3,73.37,73.25,73.37,5200.0,66.5407,66.6043,66.4953,66.6043,5200.0
2018-03-08 13:05:00,73.35,73.38,73.33,73.36,2200.0,66.5861,66.6133,66.5679,66.5952,2200.0
2018-03-08 13:10:00,73.36,73.37,73.32,73.33,6509.0,66.5952,66.6043,66.5589,66.5679,6509.0
2018-03-08 13:15:00,73.33,73.35,73.29,73.35,9903.0,66.5679,66.5861,66.5316,66.5861,9903.0
2018-03-08 13:20:00,73.35,73.4,73.35,73.37,20239.0,66.5861,66.6315,66.5861,66.6043,20239.0
2018-03-08 13:25:00,73.38,73.43,73.38,73.43,11162.0,66.6133,66.6587,66.6133,66.6587,11162.0
2018-03-08 13:30:00,73.42,73.57,73.4,73.56,22121.0,66.6496,66.7858,66.6315,66.7767,22121.0
2018-03-08 13:35:00,73.55,73.59,73.53,73.55,10832.0,66.7677,66.804,66.7495,66.7677,10832.0
2018-03-08 13:40:00,73.55,73.62,73.54,73.56,12002.0,66.7677,66.8312,66.7586,66.7767,12002.0
2018-03-08 13:45:00,73.55,73.68,73.53,73.67,16993.0,66.7677,66.8857,66.7495,66.8766,16993.0
2018-03-08 13:50:00,73.67,73.72,73.66,73.72,15943.0,66.8766,66.922,66.8675,66.922,15943.0
2018-03-08 13:55:00,73.71,73.8,73.7,73.79,21963.0,66.9129,66.9946,66.9038,66.9855,21963.0
2018-03-08 14:00:00,73.79,73.79,73.73,73.74,22777.0,66.9855,66.9855,66.9311,66.9401,22777.0
2018-03-08 14:05:00,73.73,73.74,73.59,73.59,39869.0,66.9311,66.9401,66.804,66.804,39869.0
2018-03-08 14:10:00,73.6,73.6,73.49,73.52,17440.0,66.813,66.813,66.7132,66.7404,17440.0
2018-03-08 14:15:00,73.52,73.67,73.52,73.66,17688.0,66.7404,66.8766,66.7404,66.8675,17688.0
2018-03-08 14:20:00,73.66,73.72,73.66,73.7,15609.0,66.8675,66.922,66.8675,66.9038,15609.0
2018-03-08 14:25:00,73.69,73.79,73.69,73.78,18164.0,66.8947,66.9855,66.8947,66.9765,18164.0
2018-03-08 14:30:00,73.77,73.89,73.7,73.87,35081.0,66.9674,67.0763,66.9038,67.0582,35081.0
2018-03-08 14:35:00,73.88,73.9,73.82,73.88,16813.0,67.0672,67.0854,67.0128,67.0672,16813.0
2018-03-08 14:40:00,73.88,74.12,73.87,73.99,97310.0,67.0672,67.2851,67.0582,67.1671,97310.0
2018-03-08 14:45:00,74.0,74.12,73.98,74.03,20833.0,67.1762,67.2851,67.158,67.2034,20833.0
2018-03-08 14:50:00,74.04,74.1,74.0,74.06,20455.0,67.2125,67.2669,67.1762,67.2306,20455.0
2018-03-08 14:55:00,74.05,74.16,74.04,74.13,33572.0,67.2216,67.3214,67.2125,67.2942,33572.0
2018-03-08 15:00:00,74.12,74.19,74.11,74.16,28903.0,67.2851,67.3486,67.276,67.3214,28903.0
2018-03-08 15:05:00,74.16,74.23,74.15,74.21,73837.0,67.3214,67.385,67.3123,67.3668,73837.0
2018-03-08 15:10:00,74.2,74.25,74.17,74.19,27966.0,67.3577,67.4031,67.3305,67.3486,27966.0
2018-03-08 15:15:00,74.2,74.41,74.2,74.41,30145.0,67.3577,67.5484,67.3577,67.5484,30145.0
2018-03-08 15:20:00,74.42,74.48,74.36,74.36,31376.0,67.5574,67.6119,67.503,67.503,31376.0
2018-03-08 15:25:00,74.35,74.39,74.28,74.32,35280.0,67.4939,67.5302,67.4303,67.4667,35280.0
2018-03-08 15:30:00,74.32,74.33,74.19,74.23,45941.0,67.4667,67.4757,67.3486,67.385,45941.0
2018-03-08 15:35:00,74.24,74.27,74.19,74.22,38970.0,67.394,67.4213,67.3486,67.3759,38970.0
2018-03-08 15:40:00,74.21,74.22,74.08,74.11,45613.0,67.3668,67.3759,67.2488,67.276,45613.0
2018-03-08 15:45:00,74.1,74.17,74.04,74.15,64932.0,67.2669,67.3305,67.2125,67.3123,64932.0
2018-03-08 15:50:00,74.16,74.25,74.16,74.17,84751.0,67.3214,67.4031,67.3214,67.3305,84751.0
2018-03-08 15:55:00,74.18,74.34,74.15,74.3,161467.0,67.3396,67.4848,67.3123,67.4485,161467.0
2018-03-09 09:30:00,74.59,74.96,74.59,74.83,65658.0,67.7118,68.0476,67.7118,67.9296,65658.0
2018-03-09 09:35:00,74.83,74.88,74.61,74.72,43524.0,67.9296,67.975,67.7299,67.8298,43524.0
2018-03-09 09:40:00,74.75,74.92,74.63,74.79,54545.0,67.857,68.0113,67.7481,67.8933,54545.0
2018-03-09 09:45:00,74.77,74.99,74.7,74.93,22258.0,67.8752,68.0749,67.8116,68.0204,22258.0
2018-03-09 09:50:00,74.93,74.94,74.72,74.75,12428.0,68.0204,68.0295,67.8298,67.857,12428.0
2018-03-09 09:55:00,74.74,74.74,74.59,74.68,8300.0,67.8479,67.8479,67.7118,67.7935,8300.0
2018-03-09 10:00:00,74.68,74.69,74.54,74.57,13777.0,67.7935,67.8025,67.6664,67.6936,13777.0
2018-03-09 10:05:00,74.54,74.67,74.54,74.59,15434.0,67.6664,67.7844,67.6664,67.7118,15434.0
2018-03-09 10:10:00,74.59,74.7,74.5,74.67,14612.0,67.7118,67.8116,67.6301,67.7844,14612.0
2018-03-09 10:15:00,74.65,74.68,74.55,74.59,9135.0,67.7662,67.7935,67.6754,67.7118,9135.0
2018-03-09 10:20:00,74.6,74.67,74.6,74.63,6558.0,67.7208,67.7844,67.7208,67.7481,6558.0
2018-03-09 10:25:00,74.62,74.69,74.61,74.69,11406.0,67.739,67.8025,67.7299,67.8025,11406.0
2018-03-09 10:30:00,74.71,74.71,74.62,74.69,14845.0,67.8207,67.8207,67.739,67.8025,14845.0
2018-03-09 10:35:00,74.68,74.69,74.6,74.68,12891.0,67.7935,67.8025,67.7208,67.7935,12891.0
2018-03-09 10:40:00,74.7,74.85,74.68,74.85,8090.0,67.8116,67.9478,67.7935,67.9478,8090.0
2018-03-09 10:45:00,74.85,74.93,74.82,74.88,8446.0,67.9478,68.0204,67.9205,67.975,8446.0
2018-03-09 10:50:00,74.9,74.98,74.9,74.94,13041.0,67.9932,68.0658,67.9932,68.0295,13041.0
2018-03-09 10:55:00,74.94,74.94,74.85,74.87,5458.0,68.0295,68.0295,67.9478,67.9659,5458.0
2018-03-09 11:00:00,74.89,74.96,74.86,74.94,6192.0,67.9841,68.0476,67.9569,68.0295,6192.0
2018-03-09 11:05:00,74.91,74.94,74.9,74.93,4959.0,68.0022,68.0295,67.9932,68.0204,4959.0
2018-03-09 11:10:00,74.93,74.93,74.85,74.88,5842.0,68.0204,68.0204,67.9478,67.975,5842.0
2018-03-09 11:15:00,74.88,74.9,74.86,74.87,6415.0,67.975,67.9932,67.9569,67.9659,6415.0
2018-03-09 11:20:00,74.88,74.89,74.81,74.87,7940.0,67.975,67.9841,67.9115,67.9659,7940.0
2018-03-09 11:25:00,74.87,74.91,74.81,74.9,7034.0,67.9659,68.0022,67.9115,67.9932,7034.0
2018-03-09 11:30:00,74.89,74.89,74.83,74.88,7114.0,67.9841,67.9841,67.9296,67.975,7114.0
2018-03-09 11:35:00,74.86,74.95,74.85,74.95,13791.0,67.9569,68.0386,67.9478,68.0386,13791.0
2018-03-09 11:40:00,74.97,74.98,74.91,74.96,10431.0,68.0567,68.0658,68.0022,68.0476,10431.0
2018-03-09 11:45:00,74.95,75.05,74.92,75.03,55860.0,68.0386,68.1293,68.0113,68.1112,55860.0
2018-03-09 11:50:00,75.04,75.09,75.02,75.04,10642.0,68.1203,68.1657,68.1021,68.1203,10642.0
2018-03-09 11:55:00,75.06,75.06,74.96,75.0,11362.0,68.1384,68.1384,68.0476,68.0839,11362.0
2018-03-09 12:00:00,75.01,75.11,75.01,75.08,11781.0,68.093,68.1838,68.093,68.1566,11781.0
2018-03-09 12:05:00,75.07,75.12,75.07,75.09,7933.0,68.1475,68.1929,68.1475,68.1657,7933.0
2018-03-09 12:10:00,75.09,75.17,75.09,75.14,8260.0,68.1657,68.2383,68.1657,68.211,8260.0
2018-03-09 12:15:00,75.15,75.24,75.15,75.18,13269.0,68.2201,68.3018,68.2201,68.2474,13269.0
2018-03-09 12:20:00,75.18,75.27,75.16,75.25,12612.0,68.2474,68.3291,68.2292,68.3109,12612.0
2018-03-09 12:25:00,75.23,75.23,75.13,75.18,7156.0,68.2927,68.2927,68.202,68.2474,7156.0
2018-03-09 12:30:00,75.17,75.32,75.16,75.32,5178.0,68.2383,68.3744,68.2292,68.3744,5178.0
2018-03-09 12:35:00,75.33,75.39,75.32,75.34,6933.0,68.3835,68.438,68.3744,68.3926,6933.0
2018-03-09 12:40:00,75.33,75.33,75.28,75.29,4225.0,68.3835,68.3835,68.3381,68.3472,4225.0
2018-03-09 12:45:00,75.29,75.36,75.28,75.36,7725.0,68.3472,68.4108,68.3381,68.4108,7725.0
2018-03-09 12:50:00,75.34,75.34,75.27,75.32,6042.0,68.3926,68.3926,68.3291,68.3744,6042.0
2018-03-09 12:55:00,75.31,75.31,75.26,75.28,7333.0,68.3654,68.3654,68.32,68.3381,7333.0
2018-03-09 13:00:00,75.26,75.34,75.26,75.34,8063.0,68.32,68.3926,68.32,68.3926,8063.0
2018-03-09 13:05:00,75.32,75.32,75.24,75.26,14576.0,68.3744,68.3744,68.3018,68.32,14576.0
2018-03-09 13:10:00,75.26,75.37,75.25,75.35,13019.0,68.32,68.4198,68.3109,68.4017,13019.0
2018-03-09 13:15:00,75.35,75.4,75.35,75.39,9203.0,68.4017,68.4471,68.4017,68.438,9203.0
2018-03-09 13:20:00,75.38,75.45,75.34,75.42,22193.0,68.4289,68.4925,68.3926,68.4652,22193.0
2018-03-09 13:25:00,75.45,75.47,75.4,75.4,14384.0,68.4925,68.5106,68.4471,68.4471,14384.0
2018-03-09 13:30:00,75.41,75.46,75.4,75.44,7294.0,68.4561,68.5015,68.4471,68.4834,7294.0
2018-03-09 13:35:00,75.42,75.5,75.42,75.48,6564.0,68.4652,68.5378,68.4652,68.5197,6564.0
2018-03-09 13:40:00,75.49,75.49,75.41,75.48,11989.0,68.5288,68.5288,68.4561,68.5197,11989.0
2018-03-09 13:45:00,75.48,75.52,75.45,75.48,10660.0,68.5197,68.556,68.4925,68.5197,10660.0
2018-03-09 13:50:00,75.47,75.55,75.45,75.52,10728.0,68.5106,68.5832,68.4925,68.556,10728.0
2018-03-09 13:55:00,75.52,75.53,75.49,75.53,7052.0,68.556,68.5651,68.5288,68.5651,7052.0
2018-03-09 14:00:00,75.53,75.56,75.5,75.54,8510.0,68.5651,68.5923,68.5378,68.5742,8510.0
2018-03-09 14:05:00,75.56,75.68,75.54,75.66,12716.0,68.5923,68.7012,68.5742,68.6831,12716.0
2018-03-09 14:10:00,75.69,75.77,75.67,75.76,18235.0,68.7103,68.7829,68.6922,68.7739,18235.0
2018-03-09 14:15:00,75.74,75.81,75.72,75.75,11963.0,68.7557,68.8193,68.7376,68.7648,11963.0
2018-03-09 14:20:00,75.75,75.76,75.66,75.69,6921.0,68.7648,68.7739,68.6831,68.7103,6921.0
2018-03-09 14:25:00,75.69,75.7,75.63,75.69,14818.0,68.7103,68.7194,68.6559,68.7103,14818.0
2018-03-09 14:30:00,75.68,75.73,75.66,75.72,8075.0,68.7012,68.7466,68.6831,68.7376,8075.0
2018-03-09 14:35:00,75.71,75.71,75.61,75.68,22119.0,68.7285,68.7285,68.6377,68.7012,22119.0
2018-03-09 14:40:00,75.68,75.69,75.62,75.64,11588.0,68.7012,68.7103,68.6468,68.6649,11588.0
2018-03-09 14:45:00,75.64,75.7,75.63,75.67,11329.0,68.6649,68.7194,68.6559,68.6922,11329.0
2018-03-09 14:50:00,75.67,75.69,75.59,75.62,9271.0,68.6922,68.7103,68.6195,68.6468,9271.0
2018-03-09 14:55:00,75.61,75.63,75.59,75.63,8253.0,68.6377,68.6559,68.6195,68.6559,8253.0
2018-03-09 15:00:00,75.62,75.67,75.61,75.66,13736.0,68.6468,68.6922,68.6377,68.6831,13736.0
2018-03-09 15:05:00,75.65,75.65,75.51,75.57,16182.0,68.674,68.674,68.5469,68.6014,16182.0
2018-03-09 15:10:00,75.57,75.62,75.55,75.62,23092.0,68.6014,68.6468,68.5832,68.6468,23092.0
2018-03-09 15:15:00,75.63,75.66,75.58,75.62,13775.0,68.6559,68.6831,68.6105,68.6468,13775.0
2018-03-09 15:20:00,75.61,75.64,75.58,75.63,16766.0,68.6377,68.6649,68.6105,68.6559,16766.0
2018-03-09 15:25:00,75.62,75.62,75.52,75.59,25092.0,68.6468,68.6468,68.556,68.6195,25092.0
2018-03-09 15:30:00,75.59,75.69,75.58,75.64,25212.0,68.6195,68.7103,68.6105,68.6649,25212.0
2018-03-09 15:35:00,75.64,75.72,75.64,75.68,30786.0,68.6649,68.7376,68.6649,68.7012,30786.0
2018-03-09 15:40:00,75.69,75.75,75.63,75.64,34400.0,68.7103,68.7648,68.6559,68.6649,34400.0
2018-03-09 15:45:00,75.64,75.64,75.5,75.51,52726.0,68.6649,68.6649,68.5378,68.5469,52726.0
2018-03-09 15:50:00,75.52,75.62,75.51,75.62,63135.0,68.556,68.6468,68.5469,68.6468,63135.0
2018-03-09 15:55:00,75.62,75.77,75.61,75.74,120512.0,68.6468,68.7829,68.6377,68.7557,120512.0
2018-03-12 09:30:00,76.02,76.04,75.43,75.91,50308.0,69.0099,69.028,68.4743,68.91,50308.0
2018-03-12 09:35:00,75.86,76.11,75.8,75.97,15771.0,68.8646,69.0916,68.8102,68.9645,15771.0
2018-03-12 09:40:00,76.03,76.3,75.89,76.18,20459.0,69.019,69.2641,68.8919,69.1551,20459.0
2018-03-12 09:45:00,76.2,76.24,76.01,76.24,32282.0,69.1733,69.2096,69.0008,69.2096,32282.0
2018-03-12 09:50:00,76.24,76.25,75.91,75.91,8737.0,69.2096,69.2187,68.91,68.91,8737.0
2018-03-12 09:55:00,75.91,75.93,75.78,75.8,12632.0,68.91,68.9282,68.792,68.8102,12632.0
2018-03-12 10:00:00,75.81,75.81,75.67,75.68,23272.0,68.8193,68.8193,68.6922,68.7012,23272.0
2018-03-12 10:05:00,75.68,75.74,75.55,75.59,29120.0,68.7012,68.7557,68.5832,68.6195,29120.0
2018-03-12 10:10:00,75.59,75.64,75.56,75.58,11969.0,68.6195,68.6649,68.5923,68.6105,11969.0
2018-03-12 10:15:00,75.57,75.72,75.57,75.68,12476.0,68.6014,68.7376,68.6014,68.7012,12476.0
2018-03-12 10:20:00,75.71,75.84,75.69,75.82,30878.0,68.7285,68.8465,68.7103,68.8283,30878.0
2018-03-12 10:25:00,75.82,75.95,75.81,75.87,22005.0,68.8283,68.9463,68.8193,68.8737,22005.0
2018-03-12 10:30:00,75.88,75.96,75.83,75.91,22476.0,68.8828,68.9554,68.8374,68.91,22476.0
2018-03-12 10:35:00,75.9,75.9,75.79,75.81,22403.0,68.901,68.901,68.8011,68.8193,22403.0
2018-03-12 10:40:00,75.81,75.9,75.78,75.9,21296.0,68.8193,68.901,68.792,68.901,21296.0
2018-03-12 10:45:00,75.89,75.99,75.88,75.98,24206.0,68.8919,68.9827,68.8828,68.9736,24206.0
2018-03-12 10:50:00,75.99,76.01,75.71,75.76,60843.0,68.9827,69.0008,68.7285,68.7739,60843.0
2018-03-12 10:55:00,75.74,75.75,75.61,75.72,70072.0,68.7557,68.7648,68.6377,68.7376,70072.0
2018-03-12 11:00:00,75.71,75.84,75.7,75.77,32138.0,68.7285,68.8465,68.7194,68.7829,32138.0
2018-03-12 11:05:00,75.76,75.76,75.62,75.67,19781.0,68.7739,68.7739,68.6468,68.6922,19781.0
2018-03-12 11:10:00,75.67,75.73,75.65,75.68,22882.0,68.6922,68.7466,68.674,68.7012,22882.0
2018-03-12 11:15:00,75.68,75.75,75.64,75.66,25031.0,68.7012,68.7648,68.6649,68.6831,25031.0
2018-03-12 11:20:00,75.67,75.71,75.52,75.52,26939.0,68.6922,68.7285,68.556,68.556,26939.0
2018-03-12 11:25:00,75.51,75.61,75.49,75.52,21914.0,68.5469,68.6377,68.5288,68.556,21914.0
2018-03-12 11:30:00,75.53,75.77,75.53,75.74,29844.0,68.5651,68.7829,68.5651,68.7557,29844.0
2018-03-12 11:35:00,75.77,75.9,75.74,75.87,21454.0,68.7829,68.901,68.7557,68.8737,21454.0
2018-03-12 11:40:00,75.87,75.88,75.74,75.75,12843.0,68.8737,68.8828,68.7557,68.7648,12843.0
2018-03-12 11:45:00,75.76,75.84,75.71,75.82,15966.0,68.7739,68.8465,68.7285,68.8283,15966.0
2018-03-12 11:50:00,75.82,75.87,75.67,75.85,21479.0,68.8283,68.8737,68.6922,68.8556,21479.0
2018-03-12 11:55:00,75.84,75.85,75.77,75.8,12164.0,68.8465,68.8556,68.7829,68.8102,12164.0
2018-03-12 12:00:00,75.82,75.83,75.76,75.77,11772.0,68.8283,68.8374,68.7739,68.7829,11772.0
2018-03-12 12:05:00,75.77,75.77,75.7,75.72,10425.0,68.7829,68.7829,68.7194,68.7376,10425.0
2018-03-12 12:10:00,75.72,75.72,75.62,75.71,16089.0,68.7376,68.7376,68.6468,68.7285,16089.0
2018-03-12 12:15:00,75.73,75.73,75.65,75.69,15310.0,68.7466,68.7466,68.674,68.7103,15310.0
2018-03-12 12:20:00,75.68,75.69,75.64,75.66,12200.0,68.7012,68.7103,68.6649,68.6831,12200.0
2018-03-12 12:25:00,75.65,75.67,75.62,75.65,13767.0,68.674,68.6922,68.6468,68.674,13767.0
2018-03-12 12:30:00,75.65,75.69,75.6,75.61,15864.0,68.674,68.7103,68.6286,68.6377,15864.0
2018-03-12 12:35:00,75.62,75.62,75.49,75.55,21796.0,68.6468,68.6468,68.5288,68.5832,21796.0
2018-03-12 12:40:00,75.57,75.64,75.57,75.64,8389.0,68.6014,68.6649,68.6014,68.6649,8389.0
2018-03-12 12:45:00,75.62,75.65,75.56,75.57,8833.0,68.6468,68.674,68.5923,68.6014,8833.0
2018-03-12 12:50:00,75.56,75.71,75.55,75.71,12732.0,68.5923,68.7285,68.5832,68.7285,12732.0
2018-03-12 12:55:00,75.7,75.7,75.64,75.66,9103.0,68.7194,68.7194,68.6649,68.6831,9103.0
2018-03-12 13:00:00,75.66,75.71,75.66,75.7,8721.0,68.6831,68.7285,68.6831,68.7194,8721.0
2018-03-12 13:05:00,75.71,75.76,75.7,75.73,13619.0,68.7285,68.7739,68.7194,68.7466,13619.0
2018-03-12 13:10:00,75.73,75.75,75.72,75.75,6119.0,68.7466,68.7648,68.7376,68.7648,6119.0
2018-03-12 13:15:00,75.75,75.79,75.71,75.78,5691.0,68.7648,68.8011,68.7285,68.792,5691.0
2018-03-12 13:20:00,75.78,75.93,75.78,75.91,11582.0,68.792,68.9282,68.792,68.91,11582.0
2018-03-12 13:25:00,75.9,75.92,75.85,75.89,8142.0,68.901,68.9191,68.8556,68.8919,8142.0
2018-03-12 13:30:00,75.87,75.92,75.86,75.92,6600.0,68.8737,68.9191,68.8646,68.9191,6600.0
2018-03-12 13:35:00,75.91,75.98,75.89,75.93,6600.0,68.91,68.9736,68.8919,68.9282,6600.0
2018-03-12 13:40:00,75.93,75.95,75.89,75.91,8831.0,68.9282,68.9463,68.8919,68.91,8831.0
2018-03-12 13:45:00,75.9,75.98,75.87,75.97,14416.0,68.901,68.9736,68.8737,68.9645,14416.0
2018-03-12 13:50:00,75.97,75.97,75.88,75.89,5876.0,68.9645,68.9645,68.8828,68.8919,5876.0
2018-03-12 13:55:00,75.89,75.92,75.85,75.88,12099.0,68.8919,68.9191,68.8556,68.8828,12099.0
2018-03-12 14:00:00,75.89,75.93,75.87,75.92,7779.0,68.8919,68.9282,68.8737,68.9191,7779.0
2018-03-12 14:05:00,75.92,75.96,75.88,75.9,8066.0,68.9191,68.9554,68.8828,68.901,8066.0
2018-03-12 14:10:00,75.89,75.91,75.79,75.8,9605.0,68.8919,68.91,68.8011,68.8102,9605.0
2018-03-12 14:15:00,75.81,75.81,75.72,75.77,10006.0,68.8193,68.8193,68.7376,68.7829,10006.0
2018-03-12 14:20:00,75.76,75.8,75.75,75.79,9719.0,68.7739,68.8102,68.7648,68.8011,9719.0
2018-03-12 14:25:00,75.79,75.81,75.75,75.75,12790.0,68.8011,68.8193,68.7648,68.7648,12790.0
2018-03-12 14:30:00,75.76,75.8,75.75,75.75,6479.0,68.7739,68.8102,68.7648,68.7648,6479.0
2018-03-12 14:35:00,75.78,75.78,75.74,75.78,10323.0,68.792,68.792,68.7557,68.792,10323.0
2018-03-12 14:40:00,75.77,75.78,75.65,75.67,19527.0,68.7829,68.792,68.674,68.6922,19527.0
2018-03-12 14:45:00,75.67,75.7,75.62,75.64,10655.0,68.6922,68.7194,68.6468,68.6649,10655.0
2018-03-12 14:50:00,75.63,75.67,75.61,75.64,24297.0,68.6559,68.6922,68.6377,68.6649,24297.0
2018-03-12 14:55:00,75.64,75.65,75.58,75.59,23225.0,68.6649,68.674,68.6105,68.6195,23225.0
2018-03-12 15:00:00,75.59,75.67,75.59,75.63,15701.0,68.6195,68.6922,68.6195,68.6559,15701.0
2018-03-12 15:05:00,75.66,75.7,75.64,75.69,17872.0,68.6831,68.7194,68.6649,68.7103,17872.0
2018-03-12 15:10:00,75.68,75.71,75.66,75.66,17155.0,68.7012,68.7285,68.6831,68.6831,17155.0
2018-03-12 15:15:00,75.67,75.7,75.65,75.68,12900.0,68.6922,68.7194,68.674,68.7012,12900.0
2018-03-12 15:20:00,75.67,75.75,75.67,75.73,17100.0,68.6922,68.7648,68.6922,68.7466,17100.0
2018-03-12 15:25:00,75.74,75.75,75.71,75.74,12668.0,68.7557,68.7648,68.7285,68.7557,12668.0
2018-03-12 15:30:00,75.73,75.83,75.73,75.83,21895.0,68.7466,68.8374,68.7466,68.8374,21895.0
2018-03-12 15:35:00,75.82,75.85,75.78,75.79,21624.0,68.8283,68.8556,68.792,68.8011,21624.0
2018-03-12 15:40:00,75.79,75.91,75.78,75.9,31386.0,68.8011,68.91,68.792,68.901,31386.0
2018-03-12 15:45:00,75.91,76.09,75.91,76.04,74237.0,68.91,69.0734,68.91,69.028,74237.0
2018-03-12 15:50:00,76.04,76.05,75.8,75.82,61087.0,69.028,69.0371,68.8102,68.8283,61087.0
2018-03-12 15:55:00,75.82,75.84,75.68,75.69,141236.0,68.8283,68.8465,68.7012,68.7103,141236.0
2018-03-13 09:30:00,75.96,76.28,75.78,75.85,46223.0,68.9554,69.2459,68.792,68.8556,46223.0
2018-03-13 09:35:00,75.81,75.91,75.75,75.78,9442.0,68.8193,68.91,68.7648,68.792,9442.0
2018-03-13 09:40:00,75.78,75.87,75.67,75.86,15270.0,68.792,68.8737,68.6922,68.8646,15270.0
2018-03-13 09:45:00,75.86,75.92,75.65,75.79,17948.0,68.8646,68.9191,68.674,68.8011,17948.0
2018-03-13 09:50:00,75.81,75.84,75.63,75.63,16395.0,68.8193,68.8465,68.6559,68.6559,16395.0
2018-03-13 09:55:00,75.65,75.74,75.61,75.63,11566.0,68.674,68.7557,68.6377,68.6559,11566.0
2018-03-13 10:00:00,75.61,75.67,75.5,75.67,17887.0,68.6377,68.6922,68.5378,68.6922,17887.0
2018-03-13 10:05:00,75.68,75.78,75.58,75.6,16321.0,68.7012,68.792,68.6105,68.6286,16321.0
2018-03-13 10:10:00,75.6,75.63,75.48,75.5,12590.0,68.6286,68.6559,68.5197,68.5378,12590.0
2018-03-13 10:15:00,75.52,75.63,75.5,75.61,19444.0,68.556,68.6559,68.5378,68.6377,19444.0
2018-03-13 10:20:00,75.62,75.68,75.58,75.67,23546.0,68.6468,68.7012,68.6105,68.6922,23546.0
2018-03-13 10:25:00,75.67,75.7,75.55,75.57,17450.0,68.6922,68.7194,68.5832,68.6014,17450.0
2018-03-13 10:30:00,75.56,75.61,75.53,75.57,20692.0,68.5923,68.6377,68.5651,68.6014,20692.0
2018-03-13 10:35:00,75.57,75.61,75.53,75.61,16171.0,68.6014,68.6377,68.5651,68.6377,16171.0
2018-03-13 10:40:00,75.62,75.78,75.62,75.78,17477.0,68.6468,68.792,68.6468,68.792,17477.0
2018-03-13 10:45:00,75.78,75.78,75.66,75.67,12425.0,68.792,68.792,68.6831,68.6922,12425.0
2018-03-13 10:50:00,75.66,75.66,75.54,75.57,10239.0,68.6831,68.6831,68.5742,68.6014,10239.0
2018-03-13 10:55:00,75.57,75.57,75.48,75.48,17655.0,68.6014,68.6014,68.5197,68.5197,17655.0
2018-03-13 11:00:00,75.5,75.52,75.41,75.49,12677.0,68.5378,68.556,68.4561,68.5288,12677.0
2018-03-13 11:05:00,75.49,75.51,75.4,75.43,12619.0,68.5288,68.5469,68.4471,68.4743,12619.0
2018-03-13 11:10:00,75.43,75.48,75.41,75.46,12698.0,68.4743,68.5197,68.4561,68.5015,12698.0
2018-03-13 11:15:00,75.44,75.48,75.34,75.4,11928.0,68.4834,68.5197,68.3926,68.4471,11928.0
2018-03-13 11:20:00,75.41,75.46,75.37,75.4,11660.0,68.4561,68.5015,68.4198,68.4471,11660.0
2018-03-13 11:25:00,75.39,75.41,75.35,75.41,12879.0,68.438,68.4561,68.4017,68.4561,12879.0
2018-03-13 11:30:00,75.42,75.5,75.4,75.42,15867.0,68.4652,68.5378,68.4471,68.4652,15867.0
2018-03-13 11:35:00,75.42,75.46,75.36,75.41,14869.0,68.4652,68.5015,68.4108,68.4561,14869.0
2018-03-13 11:40:00,75.42,75.5,75.4,75.4,10094.0,68.4652,68.5378,68.4471,68.4471,10094.0
2018-03-13 11:45:00,75.4,75.44,75.38,75.41,8128.0,68.4471,68.4834,68.4289,68.4561,8128.0
2018-03-13 11:50:00,75.42,75.45,75.32,75.44,14893.0,68.4652,68.4925,68.3744,68.4834,14893.0
2018-03-13 11:55:00,75.44,75.49,75.32,75.34,55303.0,68.4834,68.5288,68.3744,68.3926,55303.0
2018-03-13 12:00:00,75.35,75.37,75.05,75.05,14992.0,68.4017,68.4198,68.1293,68.1293,14992.0
2018-03-13 12:05:00,75.05,75.23,75.04,75.12,12865.0,68.1293,68.2927,68.1203,68.1929,12865.0
2018-03-13 12:10:00,75.12,75.15,75.03,75.06,11452.0,68.1929,68.2201,68.1112,68.1384,11452.0
2018-03-13 12:15:00,75.07,75.24,75.06,75.22,24739.0,68.1475,68.3018,68.1384,68.2837,24739.0
2018-03-13 12:20:00,75.21,75.29,75.19,75.19,12549.0,68.2746,68.3472,68.2564,68.2564,12549.0
2018-03-13 12:25:00,75.18,75.29,75.13,75.29,13951.0,68.2474,68.3472,68.202,68.3472,13951.0
2018-03-13 12:30:00,75.29,75.39,75.27,75.35,9605.0,68.3472,68.438,68.3291,68.4017,9605.0
2018-03-13 12:35:00,75.36,75.37,75.32,75.36,7505.0,68.4108,68.4198,68.3744,68.4108,7505.0
2018-03-13 12:40:00,75.36,75.36,75.28,75.33,10339.0,68.4108,68.4108,68.3381,68.3835,10339.0
2018-03-13 12:45:00,75.32,75.42,75.29,75.38,5950.0,68.3744,68.4652,68.3472,68.4289,5950.0
2018-03-13 12:50:00,75.38,75.51,75.38,75.47,23609.0,68.4289,68.5469,68.4289,68.5106,23609.0
2018-03-13 12:55:00,75.5,75.51,75.43,75.45,10009.0,68.5378,68.5469,68.4743,68.4925,10009.0
2018-03-13 13:00:00,75.46,75.49,75.4,75.45,9809.0,68.5015,68.5288,68.4471,68.4925,9809.0
2018-03-13 13:05:00,75.43,75.45,75.37,75.41,10079.0,68.4743,68.4925,68.4198,68.4561,10079.0
2018-03-13 13:10:00,75.41,75.41,75.37,75.4,82945.0,68.4561,68.4561,68.4198,68.4471,82945.0
2018-03-13 13:15:00,75.41,75.41,75.31,75.34,14551.0,68.4561,68.4561,68.3654,68.3926,14551.0
2018-03-13 13:20:00,75.34,75.35,75.27,75.3,9271.0,68.3926,68.4017,68.3291,68.3563,9271.0
2018-03-13 13:25:00,75.29,75.33,75.28,75.3,6840.0,68.3472,68.3835,68.3381,68.3563,6840.0
2018-03-13 13:30:00,75.32,75.37,75.2,75.25,119931.0,68.3744,68.4198,68.2655,68.3109,119931.0
2018-03-13 13:35:00,75.26,75.32,75.22,75.25,97396.0,68.32,68.3744,68.2837,68.3109,97396.0
2018-03-13 13:40:00,75.23,75.25,75.11,75.11,279226.0,68.2927,68.3109,68.1838,68.1838,279226.0
2018-03-13 13:45:00,75.13,75.13,74.97,74.97,18943.0,68.202,68.202,68.0567,68.0567,18943.0
2018-03-13 13:50:00,74.96,75.05,74.95,75.04,9944.0,68.0476,68.1293,68.0386,68.1203,9944.0
2018-03-13 13:55:00,75.04,75.05,74.87,74.91,12732.0,68.1203,68.1293,67.9659,68.0022,12732.0
2018-03-13 14:00:00,74.9,75.07,74.89,75.07,18129.0,67.9932,68.1475,67.9841,68.1475,18129.0
2018-03-13 14:05:00,75.05,75.07,75.01,75.04,7799.0,68.1293,68.1475,68.093,68.1203,7799.0
2018-03-13 14:10:00,75.03,75.1,74.98,74.98,12300.0,68.1112,68.1747,68.0658,68.0658,12300.0
2018-03-13 14:15:00,74.99,75.07,74.96,75.06,10900.0,68.0749,68.1475,68.0476,68.1384,10900.0
2018-03-13 14:20:00,75.05,75.11,75.05,75.09,26542.0,68.1293,68.1838,68.1293,68.1657,26542.0
2018-03-13 14:25:00,75.08,75.12,75.04,75.05,36370.0,68.1566,68.1929,68.1203,68.1293,36370.0
2018-03-13 14:30:00,75.05,75.23,75.05,75.18,32862.0,68.1293,68.2927,68.1293,68.2474,32862.0
2018-03-13 14:35:00,75.17,75.22,75.13,75.19,40372.0,68.2383,68.2837,68.202,68.2564,40372.0
2018-03-13 14:40:00,75.18,75.32,75.17,75.3,129666.0,68.2474,68.3744,68.2383,68.3563,129666.0
2018-03-13 14:45:00,75.29,75.29,75.22,75.24,57351.0,68.3472,68.3472,68.2837,68.3018,57351.0
2018-03-13 14:50:00,75.25,75.29,75.18,75.21,129771.0,68.3109,68.3472,68.2474,68.2746,129771.0
2018-03-13 14:55:00,75.2,75.23,75.1,75.16,42858.0,68.2655,68.2927,68.1747,68.2292,42858.0
2018-03-13 15:00:00,75.16,75.26,75.07,75.12,34578.0,68.2292,68.32,68.1475,68.1929,34578.0
2018-03-13 15:05:00,75.09,75.14,75.02,75.02,33953.0,68.1657,68.211,68.1021,68.1021,33953.0
2018-03-13 15:10:00,75.02,75.07,74.98,75.03,13236.0,68.1021,68.1475,68.0658,68.1112,13236.0
2018-03-13 15:15:00,75.01,75.05,74.95,74.98,9683.0,68.093,68.1293,68.0386,68.0658,9683.0
2018-03-13 15:20:00,74.99,74.99,74.84,74.88,24186.0,68.0749,68.0749,67.9387,67.975,24186.0
2018-03-13 15:25:00,74.89,74.94,74.81,74.89,23274.0,67.9841,68.0295,67.9115,67.9841,23274.0
2018-03-13 15:30:00,74.88,74.99,74.87,74.97,33105.0,67.975,68.0749,67.9659,68.0567,33105.0
2018-03-13 15:35:00,74.97,75.04,74.89,74.92,38563.0,68.0567,68.1203,67.9841,68.0113,38563.0
2018-03-13 15:40:00,74.91,75.0,74.88,75.0,47766.0,68.0022,68.0839,67.975,68.0839,47766.0
2018-03-13 15:45:00,74.98,75.0,74.85,74.88,70813.0,68.0658,68.0839,67.9478,67.975,70813.0
2018-03-13 15:50:00,74.88,75.11,74.88,75.08,73614.0,67.975,68.1838,67.975,68.1566,73614.0
2018-03-13 15:55:00,75.07,75.12,75.01,75.03,146226.0,68.1475,68.1929,68.093,68.1112,146226.0
2018-03-14 09:30:00,75.12,75.12,74.55,74.55,36779.0,68.4131,68.4131,67.894,67.894,36779.0
2018-03-14 09:35:00,74.55,74.76,74.53,74.68,11176.0,67.894,68.0853,67.8758,68.0124,11176.0
2018-03-14 09:40:00,74.68,74.86,74.66,74.76,10749.0,68.0124,68.1763,67.9942,68.0853,10749.0
2018-03-14 09:45:00,74.76,74.86,74.69,74.71,12200.0,68.0853,68.1763,68.0215,68.0397,12200.0
2018-03-14 09:50:00,74.7,74.85,74.65,74.85,9796.0,68.0306,68.1672,67.9851,68.1672,9796.0
2018-03-14 09:55:00,74.86,74.9,74.77,74.8,14893.0,68.1763,68.2128,68.0944,68.1217,14893.0
2018-03-14 10:00:00,74.83,74.91,74.78,74.79,49375.0,68.149,68.2219,68.1035,68.1126,49375.0
2018-03-14 10:05:00,74.77,74.8,74.67,74.78,23013.0,68.0944,68.1217,68.0033,68.1035,23013.0
2018-03-14 10:10:00,74.78,74.78,74.58,74.6,41055.0,68.1035,68.1035,67.9213,67.9396,41055.0
2018-03-14 10:15:00,74.61,74.74,74.56,74.7,134590.0,67.9487,68.0671,67.9031,68.0306,134590.0
2018-03-14 10:20:00,74.7,74.81,74.58,74.81,47298.0,68.0306,68.1308,67.9213,68.1308,47298.0
2018-03-14 10:25:00,74.79,74.84,74.68,74.75,20268.0,68.1126,68.1581,68.0124,68.0762,20268.0
2018-03-14 10:30:00,74.78,74.89,74.73,74.81,10725.0,68.1035,68.2037,68.0579,68.1308,10725.0
2018-03-14 10:35:00,74.8,74.87,74.76,74.86,11077.0,68.1217,68.1854,68.0853,68.1763,11077.0
2018-03-14 10:40:00,74.9,74.95,74.88,74.95,6569.0,68.2128,68.2583,68.1946,68.2583,6569.0
2018-03-14 10:45:00,74.94,74.96,74.86,74.88,65174.0,68.2492,68.2674,68.1763,68.1946,65174.0
2018-03-14 10:50:00,74.88,74.94,74.8,74.87,62523.0,68.1946,68.2492,68.1217,68.1854,62523.0
2018-03-14 10:55:00,74.87,75.14,74.86,75.08,59189.0,68.1854,68.4313,68.1763,68.3767,59189.0
2018-03-14 11:00:00,75.11,75.12,74.95,74.98,13000.0,68.404,68.4131,68.2583,68.2856,13000.0
2018-03-14 11:05:00,74.98,75.09,74.98,75.09,23851.0,68.2856,68.3858,68.2856,68.3858,23851.0
2018-03-14 11:10:00,75.08,75.11,74.99,75.02,22057.0,68.3767,68.404,68.2947,68.3221,22057.0
2018-03-14 11:15:00,75.03,75.13,75.02,75.07,13170.0,68.3312,68.4222,68.3221,68.3676,13170.0
2018-03-14 11:20:00,75.07,75.12,75.04,75.12,9816.0,68.3676,68.4131,68.3403,68.4131,9816.0
2018-03-14 11:25:00,75.11,75.27,75.11,75.25,14173.0,68.404,68.5497,68.404,68.5315,14173.0
2018-03-14 11:30:00,75.25,75.26,75.15,75.17,15234.0,68.5315,68.5406,68.4404,68.4587,15234.0
2018-03-14 11:35:00,75.16,75.17,74.81,74.9,27775.0,68.4496,68.4587,68.1308,68.2128,27775.0
2018-03-14 11:40:00,74.89,74.95,74.79,74.86,26844.0,68.2037,68.2583,68.1126,68.1763,26844.0
2018-03-14 11:45:00,74.88,74.89,74.66,74.71,17523.0,68.1946,68.2037,67.9942,68.0397,17523.0
2018-03-14 11:50:00,74.71,74.86,74.71,74.81,18361.0,68.0397,68.1763,68.0397,68.1308,18361.0
2018-03-14 11:55:00,74.84,74.85,74.69,74.74,112352.0,68.1581,68.1672,68.0215,68.0671,112352.0
2018-03-14 12:00:00,74.76,74.87,74.75,74.82,9966.0,68.0853,68.1854,68.0762,68.1399,9966.0
2018-03-14 12:05:00,74.79,74.81,74.61,74.67,11515.0,68.1126,68.1308,67.9487,68.0033,11515.0
2018-03-14 12:10:00,74.66,74.77,74.65,74.77,8546.0,67.9942,68.0944,67.9851,68.0944,8546.0
2018-03-14 12:15:00,74.76,74.87,74.76,74.81,107209.0,68.0853,68.1854,68.0853,68.1308,107209.0
2018-03-14 12:20:00,74.8,74.82,74.74,74.76,10112.0,68.1217,68.1399,68.0671,68.0853,10112.0
2018-03-14 12:25:00,74.74,74.77,74.67,74.72,7710.0,68.0671,68.0944,68.0033,68.0488,7710.0
2018-03-14 12:30:00,74.74,74.79,74.72,74.77,4975.0,68.0671,68.1126,68.0488,68.0944,4975.0
2018-03-14 12:35:00,74.77,74.84,74.76,74.79,13640.0,68.0944,68.1581,68.0853,68.1126,13640.0
2018-03-14 12:40:00,74.78,74.81,74.76,74.77,4349.0,68.1035,68.1308,68.0853,68.0944,4349.0
2018-03-14 12:45:00,74.79,74.81,74.7,74.7,108182.0,68.1126,68.1308,68.0306,68.0306,108182.0
2018-03-14 12:50:00,74.72,74.72,74.63,74.69,5671.0,68.0488,68.0488,67.9669,68.0215,5671.0
2018-03-14 12:55:00,74.69,74.7,74.56,74.59,8514.0,68.0215,68.0306,67.9031,67.9304,8514.0
2018-03-14 13:00:00,74.58,74.58,74.43,74.5,17412.0,67.9213,67.9213,67.7847,67.8485,17412.0
2018-03-14 13:05:00,74.49,74.56,74.49,74.49,4627.0,67.8394,67.9031,67.8394,67.8394,4627.0
2018-03-14 13:10:00,74.5,74.5,74.41,74.41,7092.0,67.8485,67.8485,67.7665,67.7665,7092.0
2018-03-14 13:15:00,74.42,74.51,74.38,74.5,11151.0,67.7756,67.8576,67.7392,67.8485,11151.0
2018-03-14 13:20:00,74.51,74.54,74.49,74.53,5485.0,67.8576,67.8849,67.8394,67.8758,5485.0
2018-03-14 13:25:00,74.53,74.57,74.45,74.45,10927.0,67.8758,67.9122,67.8029,67.8029,10927.0
2018-03-14 13:30:00,74.47,74.64,74.47,74.64,9105.0,67.8212,67.976,67.8212,67.976,9105.0
2018-03-14 13:35:00,74.63,74.66,74.61,74.63,7614.0,67.9669,67.9942,67.9487,67.9669,7614.0
2018-03-14 13:40:00,74.62,74.73,74.6,74.68,12698.0,67.9578,68.0579,67.9396,68.0124,12698.0
2018-03-14 13:45:00,74.71,74.77,74.7,74.73,7805.0,68.0397,68.0944,68.0306,68.0579,7805.0
2018-03-14 13:50:00,74.73,74.82,74.73,74.77,12178.0,68.0579,68.1399,68.0579,68.0944,12178.0
2018-03-14 13:55:00,74.77,74.78,74.7,74.72,8217.0,68.0944,68.1035,68.0306,68.0488,8217.0
2018-03-14 14:00:00,74.74,74.77,74.69,74.74,13346.0,68.0671,68.0944,68.0215,68.0671,13346.0
2018-03-14 14:05:00,74.72,74.74,74.68,74.73,11836.0,68.0488,68.0671,68.0124,68.0579,11836.0
2018-03-14 14:10:00,74.73,74.73,74.62,74.62,7495.0,68.0579,68.0579,67.9578,67.9578,7495.0
2018-03-14 14:15:00,74.64,74.66,74.53,74.53,36216.0,67.976,67.9942,67.8758,67.8758,36216.0
2018-03-14 14:20:00,74.53,74.55,74.47,74.5,25229.0,67.8758,67.894,67.8212,67.8485,25229.0
2018-03-14 14:25:00,74.51,74.53,74.48,74.48,22182.0,67.8576,67.8758,67.8303,67.8303,22182.0
2018-03-14 14:30:00,74.48,74.53,74.46,74.5,11429.0,67.8303,67.8758,67.8121,67.8485,11429.0
2018-03-14 14:35:00,74.52,74.54,74.25,74.27,12488.0,67.8667,67.8849,67.6208,67.639,12488.0
2018-03-14 14:40:00,74.26,74.26,74.1,74.1,17071.0,67.6299,67.6299,67.4842,67.4842,17071.0
2018-03-14 14:45:00,74.09,74.24,74.08,74.24,21186.0,67.4751,67.6117,67.466,67.6117,21186.0
2018-03-14 14:50:00,74.24,74.29,74.19,74.25,14459.0,67.6117,67.6572,67.5662,67.6208,14459.0
2018-03-14 14:55:00,74.24,74.38,74.24,74.3,12999.0,67.6117,67.7392,67.6117,67.6663,12999.0
2018-03-14 15:00:00,74.32,74.34,74.21,74.21,13032.0,67.6846,67.7028,67.5844,67.5844,13032.0
2018-03-14 15:05:00,74.21,74.22,74.12,74.12,15184.0,67.5844,67.5935,67.5024,67.5024,15184.0
2018-03-14 15:10:00,74.12,74.13,74.02,74.09,16838.0,67.5024,67.5115,67.4113,67.4751,16838.0
2018-03-14 15:15:00,74.11,74.23,74.04,74.1,18504.0,67.4933,67.6026,67.4296,67.4842,18504.0
2018-03-14 15:20:00,74.09,74.21,74.03,74.18,17438.0,67.4751,67.5844,67.4204,67.5571,17438.0
2018-03-14 15:25:00,74.17,74.2,74.12,74.12,19227.0,67.5479,67.5753,67.5024,67.5024,19227.0
2018-03-14 15:30:00,74.13,74.18,74.1,74.1,25474.0,67.5115,67.5571,67.4842,67.4842,25474.0
2018-03-14 15:35:00,74.12,74.17,74.12,74.13,21785.0,67.5024,67.5479,67.5024,67.5115,21785.0
2018-03-14 15:40:00,74.12,74.12,74.01,74.07,33112.0,67.5024,67.5024,67.4022,67.4569,33112.0
2018-03-14 15:45:00,74.07,74.28,74.06,74.28,49168.0,67.4569,67.6481,67.4478,67.6481,49168.0
2018-03-14 15:50:00,74.27,74.27,74.2,74.26,71761.0,67.639,67.639,67.5753,67.6299,71761.0
2018-03-14 15:55:00,74.26,74.39,74.24,74.32,250867.0,67.6299,67.7483,67.6117,67.6846,250867.0
2018-03-15 09:30:00,74.46,74.57,74.1,74.1,23608.0,67.8121,67.9122,67.4842,67.4842,23608.0
2018-03-15 09:35:00,74.17,74.39,74.13,74.13,16348.0,67.5479,67.7483,67.5115,67.5115,16348.0
2018-03-15 09:40:00,74.11,74.19,74.08,74.12,16100.0,67.4933,67.5662,67.466,67.5024,16100.0
2018-03-15 09:45:00,74.11,74.11,73.87,73.89,21973.0,67.4933,67.4933,67.2747,67.2929,21973.0
2018-03-15 09:50:00,73.87,74.05,73.85,74.05,20763.0,67.2747,67.4387,67.2565,67.4387,20763.0
2018-03-15 09:55:00,74.06,74.08,73.87,73.87,9816.0,67.4478,67.466,67.2747,67.2747,9816.0
2018-03-15 10:00:00,73.89,74.15,73.88,74.15,8314.0,67.2929,67.5297,67.2838,67.5297,8314.0
2018-03-15 10:05:00,74.17,74.2,74.14,74.18,6237.0,67.5479,67.5753,67.5206,67.5571,6237.0
2018-03-15 10:10:00,74.21,74.23,74.08,74.12,14998.0,67.5844,67.6026,67.466,67.5024,14998.0
2018-03-15 10:15:00,74.12,74.17,74.02,74.02,7802.0,67.5024,67.5479,67.4113,67.4113,7802.0
2018-03-15 10:20:00,74.01,74.06,74.0,74.03,13410.0,67.4022,67.4478,67.3931,67.4204,13410.0
2018-03-15 10:25:00,74.03,74.15,74.03,74.14,6908.0,67.4204,67.5297,67.4204,67.5206,6908.0
2018-03-15 10:30:00,74.14,74.2,74.08,74.11,5535.0,67.5206,67.5753,67.466,67.4933,5535.0
2018-03-15 10:35:00,74.12,74.12,73.97,74.01,7707.0,67.5024,67.5024,67.3658,67.4022,7707.0
2018-03-15 10:40:00,74.02,74.08,74.01,74.02,4946.0,67.4113,67.466,67.4022,67.4113,4946.0
2018-03-15 10:45:00,74.03,74.09,73.96,74.04,8497.0,67.4204,67.4751,67.3567,67.4296,8497.0
2018-03-15 10:50:00,74.05,74.08,74.03,74.07,3800.0,67.4387,67.466,67.4204,67.4569,3800.0
2018-03-15 10:55:00,74.09,74.13,74.08,74.1,3601.0,67.4751,67.5115,67.466,67.4842,3601.0
2018-03-15 11:00:00,74.09,74.24,74.08,74.18,8290.0,67.4751,67.6117,67.466,67.5571,8290.0
2018-03-15 11:05:00,74.2,74.21,74.18,74.21,3699.0,67.5753,67.5844,67.5571,67.5844,3699.0
2018-03-15 11:10:00,74.2,74.32,74.18,74.32,5749.0,67.5753,67.6846,67.5571,67.6846,5749.0
2018-03-15 11:15:00,74.32,74.33,74.26,74.29,7647.0,67.6846,67.6937,67.6299,67.6572,7647.0
2018-03-15 11:20:00,74.32,74.38,74.29,74.35,7840.0,67.6846,67.7392,67.6572,67.7119,7840.0
2018-03-15 11:25:00,74.35,74.38,74.31,74.33,8472.0,67.7119,67.7392,67.6754,67.6937,8472.0
2018-03-15 11:30:00,74.33,74.41,74.29,74.3,12658.0,67.6937,67.7665,67.6572,67.6663,12658.0
2018-03-15 11:35:00,74.29,74.43,74.29,74.4,6800.0,67.6572,67.7847,67.6572,67.7574,6800.0
2018-03-15 11:40:00,74.41,74.42,74.34,74.4,12525.0,67.7665,67.7756,67.7028,67.7574,12525.0
2018-03-15 11:45:00,74.39,74.41,74.38,74.39,7468.0,67.7483,67.7665,67.7392,67.7483,7468.0
2018-03-15 11:50:00,74.41,74.49,74.39,74.39,6845.0,67.7665,67.8394,67.7483,67.7483,6845.0
2018-03-15 11:55:00,74.37,74.47,74.34,74.47,56753.0,67.7301,67.8212,67.7028,67.8212,56753.0
2018-03-15 12:00:00,74.46,74.55,74.44,74.46,27031.0,67.8121,67.894,67.7938,67.8121,27031.0
2018-03-15 12:05:00,74.47,74.57,74.45,74.49,25679.0,67.8212,67.9122,67.8029,67.8394,25679.0
2018-03-15 12:10:00,74.48,74.51,74.46,74.49,20281.0,67.8303,67.8576,67.8121,67.8394,20281.0
2018-03-15 12:15:00,74.49,74.51,74.4,74.46,36617.0,67.8394,67.8576,67.7574,67.8121,36617.0
2018-03-15 12:20:00,74.47,74.55,74.46,74.55,24882.0,67.8212,67.894,67.8121,67.894,24882.0
2018-03-15 12:25:00,74.56,74.56,74.42,74.43,25866.0,67.9031,67.9031,67.7756,67.7847,25866.0
2018-03-15 12:30:00,74.44,74.5,74.35,74.36,164697.0,67.7938,67.8485,67.7119,67.721,164697.0
2018-03-15 12:35:00,74.36,74.46,74.36,74.45,164739.0,67.721,67.8121,67.721,67.8029,164739.0
2018-03-15 12:40:00,74.43,74.5,74.43,74.5,15100.0,67.7847,67.8485,67.7847,67.8485,15100.0
2018-03-15 12:45:00,74.5,74.51,74.42,74.45,13365.0,67.8485,67.8576,67.7756,67.8029,13365.0
2018-03-15 12:50:00,74.47,74.54,74.46,74.52,12128.0,67.8212,67.8849,67.8121,67.8667,12128.0
2018-03-15 12:55:00,74.52,74.54,74.48,74.51,13314.0,67.8667,67.8849,67.8303,67.8576,13314.0
2018-03-15 13:00:00,74.5,74.52,74.48,74.52,11242.0,67.8485,67.8667,67.8303,67.8667,11242.0
2018-03-15 13:05:00,74.52,74.52,74.46,74.5,5400.0,67.8667,67.8667,67.8121,67.8485,5400.0
2018-03-15 13:10:00,74.5,74.56,74.48,74.52,9300.0,67.8485,67.9031,67.8303,67.8667,9300.0
2018-03-15 13:15:00,74.53,74.54,74.4,74.41,15871.0,67.8758,67.8849,67.7574,67.7665,15871.0
2018-03-15 13:20:00,74.41,74.42,74.35,74.4,8892.0,67.7665,67.7756,67.7119,67.7574,8892.0
2018-03-15 13:25:00,74.39,74.46,74.39,74.45,17671.0,67.7483,67.8121,67.7483,67.8029,17671.0
2018-03-15 13:30:00,74.44,74.49,74.41,74.42,43632.0,67.7938,67.8394,67.7665,67.7756,43632.0
2018-03-15 13:35:00,74.42,74.45,74.37,74.45,128014.0,67.7756,67.8029,67.7301,67.8029,128014.0
2018-03-15 13:40:00,74.46,74.46,74.31,74.31,8885.0,67.8121,67.8121,67.6754,67.6754,8885.0
2018-03-15 13:45:00,74.3,74.3,74.09,74.15,23086.0,67.6663,67.6663,67.4751,67.5297,23086.0
2018-03-15 13:50:00,74.14,74.17,74.09,74.17,8050.0,67.5206,67.5479,67.4751,67.5479,8050.0
2018-03-15 13:55:00,74.17,74.17,74.0,74.01,24622.0,67.5479,67.5479,67.3931,67.4022,24622.0
2018-03-15 14:00:00,74.0,74.16,73.97,74.16,62541.0,67.3931,67.5388,67.3658,67.5388,62541.0
2018-03-15 14:05:00,74.14,74.24,74.12,74.22,11813.0,67.5206,67.6117,67.5024,67.5935,11813.0
2018-03-15 14:10:00,74.23,74.26,74.18,74.21,9752.0,67.6026,67.6299,67.5571,67.5844,9752.0
2018-03-15 14:15:00,74.21,74.36,74.21,74.32,14742.0,67.5844,67.721,67.5844,67.6846,14742.0
2018-03-15 14:20:00,74.32,74.35,74.28,74.3,9991.0,67.6846,67.7119,67.6481,67.6663,9991.0
2018-03-15 14:25:00,74.31,74.32,74.21,74.22,12125.0,67.6754,67.6846,67.5844,67.5935,12125.0
2018-03-15 14:30:00,74.22,74.28,74.21,74.26,11851.0,67.5935,67.6481,67.5844,67.6299,11851.0
2018-03-15 14:35:00,74.26,74.3,74.23,74.27,22426.0,67.6299,67.6663,67.6026,67.639,22426.0
2018-03-15 14:40:00,74.29,74.31,74.21,74.21,19412.0,67.6572,67.6754,67.5844,67.5844,19412.0
2018-03-15 14:45:00,74.22,74.26,74.2,74.21,12754.0,67.5935,67.6299,67.5753,67.5844,12754.0
2018-03-15 14:50:00,74.22,74.23,74.16,74.23,12820.0,67.5935,67.6026,67.5388,67.6026,12820.0
2018-03-15 14:55:00,74.22,74.34,74.21,74.34,16526.0,67.5935,67.7028,67.5844,67.7028,16526.0
2018-03-15 15:00:00,74.34,74.35,74.28,74.28,12564.0,67.7028,67.7119,67.6481,67.6481,12564.0
2018-03-15 15:05:00,74.28,74.37,74.28,74.33,23037.0,67.6481,67.7301,67.6481,67.6937,23037.0
2018-03-15 15:10:00,74.32,74.34,74.26,74.28,19350.0,67.6846,67.7028,67.6299,67.6481,19350.0
2018-03-15 15:15:00,74.27,74.3,74.22,74.25,21729.0,67.639,67.6663,67.5935,67.6208,21729.0
2018-03-15 15:20:00,74.26,74.41,74.25,74.39,26857.0,67.6299,67.7665,67.6208,67.7483,26857.0
2018-03-15 15:25:00,74.38,74.44,74.36,74.44,18012.0,67.7392,67.7938,67.721,67.7938,18012.0
2018-03-15 15:30:00,74.44,74.45,74.35,74.38,29792.0,67.7938,67.8029,67.7119,67.7392,29792.0
2018-03-15 15:35:00,74.38,74.39,74.3,74.3,35492.0,67.7392,67.7483,67.6663,67.6663,35492.0
2018-03-15 15:40:00,74.3,74.3,74.23,74.24,36828.0,67.6663,67.6663,67.6026,67.6117,36828.0
2018-03-15 15:45:00,74.23,74.36,74.19,74.35,59875.0,67.6026,67.721,67.5662,67.7119,59875.0
2018-03-15 15:50:00,74.34,74.34,74.28,74.28,42126.0,67.7028,67.7028,67.6481,67.6481,42126.0
2018-03-15 15:55:00,74.29,74.4,74.27,74.27,198364.0,67.6572,67.7574,67.639,67.639,198364.0
2018-03-16 09:30:00,74.32,74.79,74.32,74.45,371642.0,67.6846,68.1126,67.6846,67.8029,371642.0
2018-03-16 09:35:00,74.44,74.57,74.4,74.5,40597.0,67.7938,67.9122,67.7574,67.8485,40597.0
2018-03-16 09:40:00,74.5,74.8,74.5,74.8,28438.0,67.8485,68.1217,67.8485,68.1217,28438.0
2018-03-16 09:45:00,74.78,74.9,74.71,74.82,22173.0,68.1035,68.2128,68.0397,68.1399,22173.0
2018-03-16 09:50:00,74.82,74.82,74.6,74.65,14812.0,68.1399,68.1399,67.9396,67.9851,14812.0
2018-03-16 09:55:00,74.65,74.72,74.63,74.69,12902.0,67.9851,68.0488,67.9669,68.0215,12902.0
2018-03-16 10:00:00,74.7,74.75,74.47,74.53,36876.0,68.0306,68.0762,67.8212,67.8758,36876.0
2018-03-16 10:05:00,74.53,74.59,74.36,74.4,14560.0,67.8758,67.9304,67.721,67.7574,14560.0
2018-03-16 10:10:00,74.4,74.52,74.38,74.43,78155.0,67.7574,67.8667,67.7392,67.7847,78155.0
2018-03-16 10:15:00,74.43,74.52,74.31,74.47,141790.0,67.7847,67.8667,67.6754,67.8212,141790.0
2018-03-16 10:20:00,74.48,74.52,74.46,74.49,40665.0,67.8303,67.8667,67.8121,67.8394,40665.0
2018-03-16 10:25:00,74.48,74.54,74.42,74.53,47317.0,67.8303,67.8849,67.7756,67.8758,47317.0
2018-03-16 10:30:00,74.52,74.54,74.47,74.52,16735.0,67.8667,67.8849,67.8212,67.8667,16735.0
2018-03-16 10:35:00,74.53,74.65,74.53,74.63,5995.0,67.8758,67.9851,67.8758,67.9669,5995.0
2018-03-16 10:40:00,74.64,74.8,74.64,74.72,20589.0,67.976,68.1217,67.976,68.0488,20589.0
2018-03-16 10:45:00,74.73,74.77,74.67,74.7,9630.0,68.0579,68.0944,68.0033,68.0306,9630.0
2018-03-16 10:50:00,74.7,74.79,74.67,74.74,7244.0,68.0306,68.1126,68.0033,68.0671,7244.0
2018-03-16 10:55:00,74.74,74.78,74.6,74.62,47871.0,68.0671,68.1035,67.9396,67.9578,47871.0
2018-03-16 11:00:00,74.61,74.68,74.59,74.66,119276.0,67.9487,68.0124,67.9304,67.9942,119276.0
2018-03-16 11:05:00,74.65,74.65,74.53,74.55,5436.0,67.9851,67.9851,67.8758,67.894,5436.0
2018-03-16 11:10:00,74.56,74.57,74.45,74.46,11839.0,67.9031,67.9122,67.8029,67.8121,11839.0
2018-03-16 11:15:00,74.47,74.5,74.45,74.46,12743.0,67.8212,67.8485,67.8029,67.8121,12743.0
2018-03-16 11:20:00,74.46,74.54,74.45,74.51,23611.0,67.8121,67.8849,67.8029,67.8576,23611.0
2018-03-16 11:25:00,74.51,74.64,74.47,74.53,67767.0,67.8576,67.976,67.8212,67.8758,67767.0
2018-03-16 11:30:00,74.53,74.55,74.46,74.51,54658.0,67.8758,67.894,67.8121,67.8576,54658.0
2018-03-16 11:35:00,74.48,74.56,74.4,74.4,1222380.0,67.8303,67.9031,67.7574,67.7574,1222380.0
2018-03-16 11:40:00,74.39,74.43,74.26,74.35,80009.0,67.7483,67.7847,67.6299,67.7119,80009.0
2018-03-16 11:45:00,74.36,74.47,74.27,74.27,32787.0,67.721,67.8212,67.639,67.639,32787.0
2018-03-16 11:50:00,74.27,74.48,74.2,74.45,29935.0,67.639,67.8303,67.5753,67.8029,29935.0
2018-03-16 11:55:00,74.43,74.43,74.31,74.33,32656.0,67.7847,67.7847,67.6754,67.6937,32656.0
2018-03-16 12:00:00,74.34,74.45,74.33,74.39,33552.0,67.7028,67.8029,67.6937,67.7483,33552.0
2018-03-16 12:05:00,74.4,74.4,74.25,74.25,10615.0,67.7574,67.7574,67.6208,67.6208,10615.0
2018-03-16 12:10:00,74.24,74.36,74.16,74.32,24176.0,67.6117,67.721,67.5388,67.6846,24176.0
2018-03-16 12:15:00,74.35,74.35,74.23,74.27,27700.0,67.7119,67.7119,67.6026,67.639,27700.0
2018-03-16 12:20:00,74.27,74.31,74.25,74.25,16046.0,67.639,67.6754,67.6208,67.6208,16046.0
2018-03-16 12:25:00,74.25,74.26,74.13,74.17,44499.0,67.6208,67.6299,67.5115,67.5479,44499.0
2018-03-16 12:30:00,74.17,74.21,74.1,74.11,23184.0,67.5479,67.5844,67.4842,67.4933,23184.0
2018-03-16 12:35:00,74.11,74.21,74.11,74.12,32194.0,67.4933,67.5844,67.4933,67.5024,32194.0
2018-03-16 12:40:00,74.12,74.22,74.05,74.12,35255.0,67.5024,67.5935,67.4387,67.5024,35255.0
2018-03-16 12:45:00,74.11,74.18,74.07,74.09,40065.0,67.4933,67.5571,67.4569,67.4751,40065.0
2018-03-16 12:50:00,74.1,74.18,74.07,74.16,281614.0,67.4842,67.5571,67.4569,67.5388,281614.0
2018-03-16 12:55:00,74.15,74.19,74.05,74.17,17849.0,67.5297,67.5662,67.4387,67.5479,17849.0
2018-03-16 13:00:00,74.17,74.3,74.16,74.27,18135.0,67.5479,67.6663,67.5388,67.639,18135.0
2018-03-16 13:05:00,74.27,74.33,74.26,74.32,6678.0,67.639,67.6937,67.6299,67.6846,6678.0
2018-03-16 13:10:00,74.33,74.36,74.29,74.31,4887.0,67.6937,67.721,67.6572,67.6754,4887.0
2018-03-16 13:15:00,74.31,74.33,74.24,74.27,13482.0,67.6754,67.6937,67.6117,67.639,13482.0
2018-03-16 13:20:00,74.27,74.27,74.21,74.21,6762.0,67.639,67.639,67.5844,67.5844,6762.0
2018-03-16 13:25:00,74.2,74.27,74.14,74.18,26265.0,67.5753,67.639,67.5206,67.5571,26265.0
2018-03-16 13:30:00,74.18,74.19,74.12,74.13,4406.0,67.5571,67.5662,67.5024,67.5115,4406.0
2018-03-16 13:35:00,74.14,74.15,74.1,74.13,3989.0,67.5206,67.5297,67.4842,67.5115,3989.0
2018-03-16 13:40:00,74.13,74.13,73.91,73.93,5966.0,67.5115,67.5115,67.3112,67.3294,5966.0
2018-03-16 13:45:00,73.95,73.95,73.86,73.89,5404.0,67.3476,67.3476,67.2656,67.2929,5404.0
2018-03-16 13:50:00,73.92,74.05,73.91,74.03,14431.0,67.3203,67.4387,67.3112,67.4204,14431.0
2018-03-16 13:55:00,74.02,74.12,74.02,74.04,34297.0,67.4113,67.5024,67.4113,67.4296,34297.0
2018-03-16 14:00:00,74.07,74.1,74.02,74.05,13782.0,67.4569,67.4842,67.4113,67.4387,13782.0
2018-03-16 14:05:00,74.04,74.05,73.97,74.01,10825.0,67.4296,67.4387,67.3658,67.4022,10825.0
2018-03-16 14:10:00,74.0,74.0,73.94,73.97,7845.0,67.3931,67.3931,67.3385,67.3658,7845.0
2018-03-16 14:15:00,73.99,74.06,73.98,74.06,43369.0,67.384,67.4478,67.3749,67.4478,43369.0
2018-03-16 14:20:00,74.04,74.1,74.0,74.02,17885.0,67.4296,67.4842,67.3931,67.4113,17885.0
2018-03-16 14:25:00,74.02,74.07,74.0,74.07,13800.0,67.4113,67.4569,67.3931,67.4569,13800.0
2018-03-16 14:30:00,74.08,74.11,74.02,74.1,35211.0,67.466,67.4933,67.4113,67.4842,35211.0
2018-03-16 14:35:00,74.1,74.13,74.08,74.11,7796.0,67.4842,67.5115,67.466,67.4933,7796.0
2018-03-16 14:40:00,74.12,74.13,74.07,74.1,19168.0,67.5024,67.5115,67.4569,67.4842,19168.0
2018-03-16 14:45:00,74.1,74.11,74.07,74.08,9485.0,67.4842,67.4933,67.4569,67.466,9485.0
2018-03-16 14:50:00,74.11,74.17,74.08,74.16,10282.0,67.4933,67.5479,67.466,67.5388,10282.0
2018-03-16 14:55:00,74.15,74.18,74.13,74.15,21875.0,67.5297,67.5571,67.5115,67.5297,21875.0
2018-03-16 15:00:00,74.14,74.24,74.13,74.17,19820.0,67.5206,67.6117,67.5115,67.5479,19820.0
2018-03-16 15:05:00,74.17,74.22,74.16,74.22,13685.0,67.5479,67.5935,67.5388,67.5935,13685.0
2018-03-16 15:10:00,74.21,74.22,74.16,74.19,22598.0,67.5844,67.5935,67.5388,67.5662,22598.0
2018-03-16 15:15:00,74.2,74.2,74.14,74.17,13860.0,67.5753,67.5753,67.5206,67.5479,13860.0
2018-03-16 15:20:00,74.17,74.22,74.14,74.2,15189.0,67.5479,67.5935,67.5206,67.5753,15189.0
2018-03-16 15:25:00,74.21,74.38,74.21,74.38,31116.0,67.5844,67.7392,67.5844,67.7392,31116.0
2018-03-16 15:30:00,74.37,74.44,74.36,74.43,29606.0,67.7301,67.7938,67.721,67.7847,29606.0
2018-03-16 15:35:00,74.44,74.49,74.43,74.46,29126.0,67.7938,67.8394,67.7847,67.8121,29126.0
2018-03-16 15:40:00,74.46,74.57,74.45,74.51,38474.0,67.8121,67.9122,67.8029,67.8576,38474.0
2018-03-16 15:45:00,74.51,74.53,74.4,74.44,112220.0,67.8576,67.8758,67.7574,67.7938,112220.0
2018-03-16 15:50:00,74.44,74.48,74.43,74.45,60172.0,67.7938,67.8303,67.7847,67.8029,60172.0
2018-03-16 15:55:00,74.45,74.6,74.45,74.52,529949.0,67.8029,67.9396,67.8029,67.8667,529949.0
2018-03-19 09:30:00,74.36,74.59,74.14,74.56,44842.0,67.721,67.9304,67.5206,67.9031,44842.0
2018-03-19 09:35:00,74.53,74.81,74.27,74.8,53053.0,67.8758,68.1308,67.639,68.1217,53053.0
2018-03-19 09:40:00,74.75,74.79,74.4,74.43,7172.0,68.0762,68.1126,67.7574,67.7847,7172.0
2018-03-19 09:45:00,74.43,74.67,74.43,74.56,11806.0,67.7847,68.0033,67.7847,67.9031,11806.0
2018-03-19 09:50:00,74.59,74.75,74.58,74.61,30050.0,67.9304,68.0762,67.9213,67.9487,30050.0
2018-03-19 09:55:00,74.67,74.69,74.55,74.61,10357.0,68.0033,68.0215,67.894,67.9487,10357.0
2018-03-19 10:00:00,74.63,74.63,74.45,74.46,16564.0,67.9669,67.9669,67.8029,67.8121,16564.0
2018-03-19 10:05:00,74.48,74.52,74.38,74.48,13925.0,67.8303,67.8667,67.7392,67.8303,13925.0
2018-03-19 10:10:00,74.49,74.6,74.46,74.59,8968.0,67.8394,67.9396,67.8121,67.9304,8968.0
2018-03-19 10:15:00,74.56,74.67,74.56,74.57,9156.0,67.9031,68.0033,67.9031,67.9122,9156.0
2018-03-19 10:20:00,74.57,74.7,74.54,74.7,11450.0,67.9122,68.0306,67.8849,68.0306,11450.0
2018-03-19 10:25:00,74.74,74.81,74.67,74.79,42540.0,68.0671,68.1308,68.0033,68.1126,42540.0
2018-03-19 10:30:00,74.8,74.85,74.72,74.72,8331.0,68.1217,68.1672,68.0488,68.0488,8331.0
2018-03-19 10:35:00,74.7,74.7,74.6,74.65,10703.0,68.0306,68.0306,67.9396,67.9851,10703.0
2018-03-19 10:40:00,74.63,74.67,74.59,74.62,17915.0,67.9669,68.0033,67.9304,67.9578,17915.0
2018-03-19 10:45:00,74.6,74.68,74.58,74.67,25645.0,67.9396,68.0124,67.9213,68.0033,25645.0
2018-03-19 10:50:00,74.66,74.68,74.54,74.58,76529.0,67.9942,68.0124,67.8849,67.9213,76529.0
2018-03-19 10:55:00,74.58,74.63,74.53,74.62,49158.0,67.9213,67.9669,67.8758,67.9578,49158.0
2018-03-19 11:00:00,74.6,74.65,74.52,74.61,37742.0,67.9396,67.9851,67.8667,67.9487,37742.0
2018-03-19 11:05:00,74.6,74.66,74.57,74.66,26757.0,67.9396,67.9942,67.9122,67.9942,26757.0
2018-03-19 11:10:00,74.65,74.68,74.57,74.6,49413.0,67.9851,68.0124,67.9122,67.9396,49413.0
2018-03-19 11:15:00,74.59,74.63,74.54,74.56,115638.0,67.9304,67.9669,67.8849,67.9031,115638.0
2018-03-19 11:20:00,74.58,74.58,74.52,74.57,36085.0,67.9213,67.9213,67.8667,67.9122,36085.0
2018-03-19 11:25:00,74.58,74.65,74.57,74.61,25370.0,67.9213,67.9851,67.9122,67.9487,25370.0
2018-03-19 11:30:00,74.64,74.68,74.61,74.62,13757.0,67.976,68.0124,67.9487,67.9578,13757.0
2018-03-19 11:35:00,74.61,74.63,74.55,74.55,41789.0,67.9487,67.9669,67.894,67.894,41789.0
2018-03-19 11:40:00,74.54,74.54,74.47,74.5,27921.0,67.8849,67.8849,67.8212,67.8485,27921.0
2018-03-19 11:45:00,74.5,74.54,74.46,74.51,8787.0,67.8485,67.8849,67.8121,67.8576,8787.0
2018-03-19 11:50:00,74.51,74.57,74.5,74.56,19288.0,67.8576,67.9122,67.8485,67.9031,19288.0
2018-03-19 11:55:00,74.56,74.68,74.48,74.52,22921.0,67.9031,68.0124,67.8303,67.8667,22921.0
2018-03-19 12:00:00,74.5,74.57,74.46,74.51,12736.0,67.8485,67.9122,67.8121,67.8576,12736.0
2018-03-19 12:05:00,74.51,74.56,74.5,74.51,9135.0,67.8576,67.9031,67.8485,67.8576,9135.0
2018-03-19 12:10:00,74.5,74.51,74.42,74.48,11030.0,67.8485,67.8576,67.7756,67.8303,11030.0
2018-03-19 12:15:00,74.47,74.47,74.35,74.41,12721.0,67.8212,67.8212,67.7119,67.7665,12721.0
2018-03-19 12:20:00,74.4,74.44,74.35,74.43,28456.0,67.7574,67.7938,67.7119,67.7847,28456.0
2018-03-19 12:25:00,74.44,74.44,74.36,74.37,40506.0,67.7938,67.7938,67.721,67.7301,40506.0
2018-03-19 12:30:00,74.38,74.38,74.28,74.3,9461.0,67.7392,67.7392,67.6481,67.6663,9461.0
2018-03-19 12:35:00,74.31,74.32,74.25,74.26,49287.0,67.6754,67.6846,67.6208,67.6299,49287.0
2018-03-19 12:40:00,74.24,74.27,74.19,74.2,11953.0,67.6117,67.639,67.5662,67.5753,11953.0
2018-03-19 12:45:00,74.19,74.19,74.1,74.14,26008.0,67.5662,67.5662,67.4842,67.5206,26008.0
2018-03-19 12:50:00,74.12,74.17,74.0,74.02,101591.0,67.5024,67.5479,67.3931,67.4113,101591.0
2018-03-19 12:55:00,74.03,74.16,74.02,74.02,14694.0,67.4204,67.5388,67.4113,67.4113,14694.0
2018-03-19 13:00:00,74.05,74.07,74.01,74.02,10239.0,67.4387,67.4569,67.4022,67.4113,10239.0
2018-03-19 13:05:00,74.01,74.04,73.86,73.91,19174.0,67.4022,67.4296,67.2656,67.3112,19174.0
2018-03-19 13:10:00,73.9,73.97,73.87,73.96,7170.0,67.3021,67.3658,67.2747,67.3567,7170.0
2018-03-19 13:15:00,73.96,74.08,73.95,74.07,16903.0,67.3567,67.466,67.3476,67.4569,16903.0
2018-03-19 13:20:00,74.06,74.07,73.95,73.97,11889.0,67.4478,67.4569,67.3476,67.3658,11889.0
2018-03-19 13:25:00,73.95,73.96,73.84,73.92,24826.0,67.3476,67.3567,67.2474,67.3203,24826.0
2018-03-19 13:30:00,73.92,73.99,73.9,73.94,14625.0,67.3203,67.384,67.3021,67.3385,14625.0
2018-03-19 13:35:00,73.96,74.02,73.92,74.0,7293.0,67.3567,67.4113,67.3203,67.3931,7293.0
2018-03-19 13:40:00,74.03,74.08,74.01,74.05,10335.0,67.4204,67.466,67.4022,67.4387,10335.0
2018-03-19 13:45:00,74.06,74.13,74.02,74.11,9310.0,67.4478,67.5115,67.4113,67.4933,9310.0
2018-03-19 13:50:00,74.1,74.11,74.02,74.04,8308.0,67.4842,67.4933,67.4113,67.4296,8308.0
2018-03-19 13:55:00,74.01,74.15,74.0,74.12,18888.0,67.4022,67.5297,67.3931,67.5024,18888.0
2018-03-19 14:00:00,74.14,74.22,74.14,74.19,16582.0,67.5206,67.5935,67.5206,67.5662,16582.0
2018-03-19 14:05:00,74.19,74.23,74.12,74.16,15604.0,67.5662,67.6026,67.5024,67.5388,15604.0
2018-03-19 14:10:00,74.16,74.16,74.07,74.08,15927.0,67.5388,67.5388,67.4569,67.466,15927.0
2018-03-19 14:15:00,74.1,74.12,74.0,74.0,27821.0,67.4842,67.5024,67.3931,67.3931,27821.0
2018-03-19 14:20:00,74.01,74.01,73.93,73.95,28233.0,67.4022,67.4022,67.3294,67.3476,28233.0
2018-03-19 14:25:00,73.96,74.03,73.93,74.01,41169.0,67.3567,67.4204,67.3294,67.4022,41169.0
2018-03-19 14:30:00,74.0,74.0,73.85,73.88,57662.0,67.3931,67.3931,67.2565,67.2838,57662.0
2018-03-19 14:35:00,73.89,73.89,73.73,73.77,21373.0,67.2929,67.2929,67.1472,67.1837,21373.0
2018-03-19 14:40:00,73.77,73.86,73.69,73.86,60624.0,67.1837,67.2656,67.1108,67.2656,60624.0
2018-03-19 14:45:00,73.88,73.96,73.82,73.9,29970.0,67.2838,67.3567,67.2292,67.3021,29970.0
2018-03-19 14:50:00,73.89,74.09,73.86,74.06,18476.0,67.2929,67.4751,67.2656,67.4478,18476.0
2018-03-19 14:55:00,74.08,74.1,73.96,73.99,42425.0,67.466,67.4842,67.3567,67.384,42425.0
2018-03-19 15:00:00,74.01,74.01,73.92,73.96,22422.0,67.4022,67.4022,67.3203,67.3567,22422.0
2018-03-19 15:05:00,73.97,74.02,73.87,73.88,33718.0,67.3658,67.4113,67.2747,67.2838,33718.0
2018-03-19 15:10:00,73.87,73.91,73.84,73.91,13849.0,67.2747,67.3112,67.2474,67.3112,13849.0
2018-03-19 15:15:00,73.91,74.16,73.91,74.11,18048.0,67.3112,67.5388,67.3112,67.4933,18048.0
2018-03-19 15:20:00,74.14,74.16,74.02,74.02,33775.0,67.5206,67.5388,67.4113,67.4113,33775.0
2018-03-19 15:25:00,74.04,74.09,73.99,74.02,22756.0,67.4296,67.4751,67.384,67.4113,22756.0
2018-03-19 15:30:00,74.01,74.02,73.93,73.97,24883.0,67.4022,67.4113,67.3294,67.3658,24883.0
2018-03-19 15:35:00,73.97,74.07,73.93,74.05,40131.0,67.3658,67.4569,67.3294,67.4387,40131.0
2018-03-19 15:40:00,74.05,74.05,73.95,73.96,57634.0,67.4387,67.4387,67.3476,67.3567,57634.0
2018-03-19 15:45:00,73.97,74.11,73.96,74.04,61964.0,67.3658,67.4933,67.3567,67.4296,61964.0
2018-03-19 15:50:00,74.04,74.12,73.91,74.11,164766.0,67.4296,67.5024,67.3112,67.4933,164766.0
2018-03-19 15:55:00,74.1,74.18,74.06,74.07,220631.0,67.4842,67.5571,67.4478,67.4569,220631.0
2018-03-20 09:30:00,74.18,74.26,73.98,74.18,70914.0,67.5571,67.6299,67.3749,67.5571,70914.0
2018-03-20 09:35:00,74.16,74.23,73.98,74.12,24915.0,67.5388,67.6026,67.3749,67.5024,24915.0
2018-03-20 09:40:00,74.13,74.29,74.04,74.11,32006.0,67.5115,67.6572,67.4296,67.4933,32006.0
2018-03-20 09:45:00,74.11,74.2,74.09,74.11,37288.0,67.4933,67.5753,67.4751,67.4933,37288.0
2018-03-20 09:50:00,74.12,74.2,74.07,74.13,66498.0,67.5024,67.5753,67.4569,67.5115,66498.0
2018-03-20 09:55:00,74.13,74.16,73.98,74.09,104918.0,67.5115,67.5388,67.3749,67.4751,104918.0
2018-03-20 10:00:00,74.09,74.21,74.08,74.13,35055.0,67.4751,67.5844,67.466,67.5115,35055.0
2018-03-20 10:05:00,74.14,74.22,74.12,74.22,32394.0,67.5206,67.5935,67.5024,67.5935,32394.0
2018-03-20 10:10:00,74.21,74.24,74.0,74.0,13493.0,67.5844,67.6117,67.3931,67.3931,13493.0
2018-03-20 10:15:00,74.04,74.14,73.99,74.14,19875.0,67.4296,67.5206,67.384,67.5206,19875.0
2018-03-20 10:20:00,74.14,74.25,74.11,74.21,22001.0,67.5206,67.6208,67.4933,67.5844,22001.0
2018-03-20 10:25:00,74.22,74.41,74.2,74.4,9108.0,67.5935,67.7665,67.5753,67.7574,9108.0
2018-03-20 10:30:00,74.41,74.46,74.33,74.38,20156.0,67.7665,67.8121,67.6937,67.7392,20156.0
2018-03-20 10:35:00,74.38,74.5,74.33,74.49,10832.0,67.7392,67.8485,67.6937,67.8394,10832.0
2018-03-20 10:40:00,74.5,74.63,74.49,74.54,24015.0,67.8485,67.9669,67.8394,67.8849,24015.0
2018-03-20 10:45:00,74.56,74.69,74.56,74.57,10782.0,67.9031,68.0215,67.9031,67.9122,10782.0
2018-03-20 10:50:00,74.54,74.57,74.51,74.57,6515.0,67.8849,67.9122,67.8576,67.9122,6515.0
2018-03-20 10:55:00,74.56,74.58,74.49,74.55,40697.0,67.9031,67.9213,67.8394,67.894,40697.0
2018-03-20 11:00:00,74.57,74.72,74.57,74.67,13810.0,67.9122,68.0488,67.9122,68.0033,13810.0
2018-03-20 11:05:00,74.69,74.71,74.56,74.57,6360.0,68.0215,68.0397,67.9031,67.9122,6360.0
2018-03-20 11:10:00,74.57,74.59,74.51,74.53,26725.0,67.9122,67.9304,67.8576,67.8758,26725.0
2018-03-20 11:15:00,74.52,74.56,74.43,74.48,17926.0,67.8667,67.9031,67.7847,67.8303,17926.0
2018-03-20 11:20:00,74.46,74.53,74.46,74.48,11347.0,67.8121,67.8758,67.8121,67.8303,11347.0
2018-03-20 11:25:00,74.48,74.55,74.4,74.43,18103.0,67.8303,67.894,67.7574,67.7847,18103.0
2018-03-20 11:30:00,74.45,74.6,74.44,74.51,36739.0,67.8029,67.9396,67.7938,67.8576,36739.0
2018-03-20 11:35:00,74.52,74.57,74.48,74.48,6921.0,67.8667,67.9122,67.8303,67.8303,6921.0
2018-03-20 11:40:00,74.46,74.52,74.44,74.5,15928.0,67.8121,67.8667,67.7938,67.8485,15928.0
2018-03-20 11:45:00,74.5,74.59,74.49,74.57,13646.0,67.8485,67.9304,67.8394,67.9122,13646.0
2018-03-20 11:50:00,74.58,74.6,74.47,74.48,32849.0,67.9213,67.9396,67.8212,67.8303,32849.0
2018-03-20 11:55:00,74.46,74.49,74.42,74.49,18499.0,67.8121,67.8394,67.7756,67.8394,18499.0
2018-03-20 12:00:00,74.49,74.52,74.44,74.52,22777.0,67.8394,67.8667,67.7938,67.8667,22777.0
2018-03-20 12:05:00,74.51,74.54,74.49,74.52,10629.0,67.8576,67.8849,67.8394,67.8667,10629.0
2018-03-20 12:10:00,74.51,74.66,74.5,74.61,17028.0,67.8576,67.9942,67.8485,67.9487,17028.0
2018-03-20 12:15:00,74.61,74.64,74.56,74.59,13942.0,67.9487,67.976,67.9031,67.9304,13942.0
2018-03-20 12:20:00,74.59,74.7,74.59,74.7,4967.0,67.9304,68.0306,67.9304,68.0306,4967.0
2018-03-20 12:25:00,74.72,74.73,74.59,74.6,21275.0,68.0488,68.0579,67.9304,67.9396,21275.0
2018-03-20 12:30:00,74.6,74.65,74.51,74.51,11287.0,67.9396,67.9851,67.8576,67.8576,11287.0
2018-03-20 12:35:00,74.54,74.56,74.47,74.47,7811.0,67.8849,67.9031,67.8212,67.8212,7811.0
2018-03-20 12:40:00,74.48,74.51,74.44,74.46,14160.0,67.8303,67.8576,67.7938,67.8121,14160.0
2018-03-20 12:45:00,74.45,74.51,74.34,74.41,34934.0,67.8029,67.8576,67.7028,67.7665,34934.0
2018-03-20 12:50:00,74.42,74.5,74.4,74.48,8517.0,67.7756,67.8485,67.7574,67.8303,8517.0
2018-03-20 12:55:00,74.5,74.54,74.48,74.51,5296.0,67.8485,67.8849,67.8303,67.8576,5296.0
2018-03-20 13:00:00,74.53,74.53,74.4,74.41,17490.0,67.8758,67.8758,67.7574,67.7665,17490.0
2018-03-20 13:05:00,74.41,74.43,74.33,74.38,10085.0,67.7665,67.7847,67.6937,67.7392,10085.0
2018-03-20 13:10:00,74.37,74.42,74.33,74.4,10710.0,67.7301,67.7756,67.6937,67.7574,10710.0
2018-03-20 13:15:00,74.4,74.41,74.33,74.36,10970.0,67.7574,67.7665,67.6937,67.721,10970.0
2018-03-20 13:20:00,74.35,74.36,74.32,74.32,13815.0,67.7119,67.721,67.6846,67.6846,13815.0
2018-03-20 13:25:00,74.33,74.37,74.29,74.32,9653.0,67.6937,67.7301,67.6572,67.6846,9653.0
2018-03-20 13:30:00,74.31,74.37,74.26,74.26,18961.0,67.6754,67.7301,67.6299,67.6299,18961.0
2018-03-20 13:35:00,74.26,74.37,74.25,74.28,44432.0,67.6299,67.7301,67.6208,67.6481,44432.0
2018-03-20 13:40:00,74.3,74.4,74.28,74.37,21893.0,67.6663,67.7574,67.6481,67.7301,21893.0
2018-03-20 13:45:00,74.38,74.38,74.32,74.36,10712.0,67.7392,67.7392,67.6846,67.721,10712.0
2018-03-20 13:50:00,74.37,74.37,74.32,74.33,8703.0,67.7301,67.7301,67.6846,67.6937,8703.0
2018-03-20 13:55:00,74.34,74.37,74.28,74.29,15814.0,67.7028,67.7301,67.6481,67.6572,15814.0
2018-03-20 14:00:00,74.28,74.37,74.22,74.35,11820.0,67.6481,67.7301,67.5935,67.7119,11820.0
2018-03-20 14:05:00,74.36,74.39,74.34,74.35,8413.0,67.721,67.7483,67.7028,67.7119,8413.0
2018-03-20 14:10:00,74.35,74.36,74.26,74.28,29904.0,67.7119,67.721,67.6299,67.6481,29904.0
2018-03-20 14:15:00,74.3,74.35,74.29,74.34,11630.0,67.6663,67.7119,67.6572,67.7028,11630.0
2018-03-20 14:20:00,74.34,74.41,74.34,74.35,21228.0,67.7028,67.7665,67.7028,67.7119,21228.0
2018-03-20 14:25:00,74.35,74.41,74.31,74.41,21691.0,67.7119,67.7665,67.6754,67.7665,21691.0
2018-03-20 14:30:00,74.4,74.43,74.38,74.42,17249.0,67.7574,67.7847,67.7392,67.7756,17249.0
2018-03-20 14:35:00,74.41,74.43,74.4,74.41,14986.0,67.7665,67.7847,67.7574,67.7665,14986.0
2018-03-20 14:40:00,74.41,74.43,74.38,74.42,11172.0,67.7665,67.7847,67.7392,67.7756,11172.0
2018-03-20 14:45:00,74.43,74.48,74.41,74.46,6497.0,67.7847,67.8303,67.7665,67.8121,6497.0
2018-03-20 14:50:00,74.47,74.52,74.47,74.49,12240.0,67.8212,67.8667,67.8212,67.8394,12240.0
2018-03-20 14:55:00,74.49,74.5,74.41,74.45,10516.0,67.8394,67.8485,67.7665,67.8029,10516.0
2018-03-20 15:00:00,74.44,74.52,74.44,74.51,10019.0,67.7938,67.8667,67.7938,67.8576,10019.0
2018-03-20 15:05:00,74.5,74.53,74.47,74.5,7632.0,67.8485,67.8758,67.8212,67.8485,7632.0
2018-03-20 15:10:00,74.51,74.61,74.47,74.59,22284.0,67.8576,67.9487,67.8212,67.9304,22284.0
2018-03-20 15:15:00,74.6,74.6,74.48,74.48,17091.0,67.9396,67.9396,67.8303,67.8303,17091.0
2018-03-20 15:20:00,74.49,74.52,74.47,74.49,17427.0,67.8394,67.8667,67.8212,67.8394,17427.0
2018-03-20 15:25:00,74.48,74.55,74.46,74.52,31053.0,67.8303,67.894,67.8121,67.8667,31053.0
2018-03-20 15:30:00,74.52,74.58,74.51,74.56,25367.0,67.8667,67.9213,67.8576,67.9031,25367.0
2018-03-20 15:35:00,74.56,74.57,74.42,74.48,37595.0,67.9031,67.9122,67.7756,67.8303,37595.0
2018-03-20 15:40:00,74.48,74.51,74.45,74.47,40681.0,67.8303,67.8576,67.8029,67.8212,40681.0
2018-03-20 15:45:00,74.47,74.47,74.38,74.43,61247.0,67.8212,67.8212,67.7392,67.7847,61247.0
2018-03-20 15:50:00,74.43,74.48,74.4,74.48,78463.0,67.7847,67.8303,67.7574,67.8303,78463.0
2018-03-20 15:55:00,74.47,74.49,74.42,74.43,143405.0,67.8212,67.8394,67.7756,67.7847,143405.0
2018-03-21 09:30:00,74.63,74.63,74.26,74.4,35303.0,67.9669,67.9669,67.6299,67.7574,35303.0
2018-03-21 09:35:00,74.36,74.48,74.26,74.3,14181.0,67.721,67.8303,67.6299,67.6663,14181.0
2018-03-21 09:40:00,74.26,74.35,74.18,74.23,19720.0,67.6299,67.7119,67.5571,67.6026,19720.0
2018-03-21 09:45:00,74.23,74.28,73.86,73.86,12012.0,67.6026,67.6481,67.2656,67.2656,12012.0
2018-03-21 09:50:00,73.86,73.89,73.59,73.66,61380.0,67.2656,67.2929,67.0197,67.0835,61380.0
2018-03-21 09:55:00,73.68,73.87,73.67,73.75,48565.0,67.1017,67.2747,67.0926,67.1654,48565.0
2018-03-21 10:00:00,73.76,73.85,73.73,73.74,18059.0,67.1746,67.2565,67.1472,67.1563,18059.0
2018-03-21 10:05:00,73.74,73.92,73.67,73.91,15509.0,67.1563,67.3203,67.0926,67.3112,15509.0
2018-03-21 10:10:00,73.9,73.92,73.76,73.77,14999.0,67.3021,67.3203,67.1746,67.1837,14999.0
2018-03-21 10:15:00,73.78,73.9,73.77,73.81,11316.0,67.1928,67.3021,67.1837,67.2201,11316.0
2018-03-21 10:20:00,73.81,73.87,73.8,73.83,17911.0,67.2201,67.2747,67.211,67.2383,17911.0
2018-03-21 10:25:00,73.82,73.85,73.7,73.81,14925.0,67.2292,67.2565,67.1199,67.2201,14925.0
2018-03-21 10:30:00,73.83,73.87,73.8,73.84,13799.0,67.2383,67.2747,67.211,67.2474,13799.0
2018-03-21 10:35:00,73.84,73.97,73.83,73.96,12851.0,67.2474,67.3658,67.2383,67.3567,12851.0
2018-03-21 10:40:00,73.97,73.98,73.91,73.92,8445.0,67.3658,67.3749,67.3112,67.3203,8445.0
2018-03-21 10:45:00,73.91,73.91,73.82,73.83,20164.0,67.3112,67.3112,67.2292,67.2383,20164.0
2018-03-21 10:50:00,73.82,73.86,73.71,73.73,32489.0,67.2292,67.2656,67.129,67.1472,32489.0
2018-03-21 10:55:00,73.74,73.76,73.63,73.66,15425.0,67.1563,67.1746,67.0562,67.0835,15425.0
2018-03-21 11:00:00,73.66,73.74,73.66,73.71,13812.0,67.0835,67.1563,67.0835,67.129,13812.0
2018-03-21 11:05:00,73.69,73.7,73.66,73.68,7711.0,67.1108,67.1199,67.0835,67.1017,7711.0
2018-03-21 11:10:00,73.67,73.68,73.59,73.61,21758.0,67.0926,67.1017,67.0197,67.0379,21758.0
2018-03-21 11:15:00,73.6,73.67,73.57,73.62,30162.0,67.0288,67.0926,67.0015,67.0471,30162.0
2018-03-21 11:20:00,73.63,73.64,73.57,73.61,27106.0,67.0562,67.0653,67.0015,67.0379,27106.0
2018-03-21 11:25:00,73.61,73.61,73.53,73.59,31393.0,67.0379,67.0379,66.9651,67.0197,31393.0
2018-03-21 11:30:00,73.59,73.69,73.55,73.69,34417.0,67.0197,67.1108,66.9833,67.1108,34417.0
2018-03-21 11:35:00,73.69,73.75,73.69,73.7,21479.0,67.1108,67.1654,67.1108,67.1199,21479.0
2018-03-21 11:40:00,73.71,73.71,73.65,73.69,14445.0,67.129,67.129,67.0744,67.1108,14445.0
2018-03-21 11:45:00,73.69,73.85,73.69,73.82,10961.0,67.1108,67.2565,67.1108,67.2292,10961.0
2018-03-21 11:50:00,73.81,73.93,73.8,73.93,13738.0,67.2201,67.3294,67.211,67.3294,13738.0
2018-03-21 11:55:00,73.93,74.02,73.87,73.92,33287.0,67.3294,67.4113,67.2747,67.3203,33287.0
2018-03-21 12:00:00,73.92,74.03,73.91,74.03,17510.0,67.3203,67.4204,67.3112,67.4204,17510.0
2018-03-21 12:05:00,74.03,74.24,74.01,74.23,13841.0,67.4204,67.6117,67.4022,67.6026,13841.0
2018-03-21 12:10:00,74.23,74.26,74.17,74.2,10040.0,67.6026,67.6299,67.5479,67.5753,10040.0
2018-03-21 12:15:00,74.2,74.24,74.15,74.16,9533.0,67.5753,67.6117,67.5297,67.5388,9533.0
2018-03-21 12:20:00,74.17,74.17,74.09,74.13,9850.0,67.5479,67.5479,67.4751,67.5115,9850.0
2018-03-21 12:25:00,74.14,74.16,74.05,74.11,13495.0,67.5206,67.5388,67.4387,67.4933,13495.0
2018-03-21 12:30:00,74.1,74.16,74.09,74.16,6767.0,67.4842,67.5388,67.4751,67.5388,6767.0
2018-03-21 12:35:00,74.15,74.17,74.11,74.13,21111.0,67.5297,67.5479,67.4933,67.5115,21111.0
2018-03-21 12:40:00,74.14,74.15,74.11,74.13,8563.0,67.5206,67.5297,67.4933,67.5115,8563.0
2018-03-21 12:45:00,74.13,74.14,74.05,74.07,6443.0,67.5115,67.5206,67.4387,67.4569,6443.0
2018-03-21 12:50:00,74.07,74.14,74.05,74.12,7483.0,67.4569,67.5206,67.4387,67.5024,7483.0
2018-03-21 12:55:00,74.14,74.2,74.12,74.2,6168.0,67.5206,67.5753,67.5024,67.5753,6168.0
2018-03-21 13:00:00,74.2,74.2,74.12,74.13,3986.0,67.5753,67.5753,67.5024,67.5115,3986.0
2018-03-21 13:05:00,74.13,74.13,74.06,74.06,7680.0,67.5115,67.5115,67.4478,67.4478,7680.0
2018-03-21 13:10:00,74.08,74.09,74.01,74.01,5900.0,67.466,67.4751,67.4022,67.4022,5900.0
2018-03-21 13:15:00,74.0,74.02,73.98,74.01,4745.0,67.3931,67.4113,67.3749,67.4022,4745.0
2018-03-21 13:20:00,74.0,74.05,73.99,74.03,6519.0,67.3931,67.4387,67.384,67.4204,6519.0
2018-03-21 13:25:00,74.05,74.07,74.0,74.0,5121.0,67.4387,67.4569,67.3931,67.3931,5121.0
2018-03-21 13:30:00,74.0,74.09,74.0,74.09,6073.0,67.3931,67.4751,67.3931,67.4751,6073.0
2018-03-21 13:35:00,74.1,74.14,74.08,74.11,13681.0,67.4842,67.5206,67.466,67.4933,13681.0
2018-03-21 13:40:00,74.11,74.13,74.07,74.09,9684.0,67.4933,67.5115,67.4569,67.4751,9684.0
2018-03-21 13:45:00,74.1,74.14,74.1,74.13,9754.0,67.4842,67.5206,67.4842,67.5115,9754.0
2018-03-21 13:50:00,74.13,74.19,74.08,74.14,10291.0,67.5115,67.5662,67.466,67.5206,10291.0
2018-03-21 13:55:00,74.16,74.23,74.15,74.18,10958.0,67.5388,67.6026,67.5297,67.5571,10958.0
2018-03-21 14:00:00,74.17,74.45,74.04,74.28,17680.0,67.5479,67.8029,67.4296,67.6481,17680.0
2018-03-21 14:05:00,74.3,74.53,74.26,74.53,6916.0,67.6663,67.8758,67.6299,67.8758,6916.0
2018-03-21 14:10:00,74.49,74.6,74.43,74.5,13081.0,67.8394,67.9396,67.7847,67.8485,13081.0
2018-03-21 14:15:00,74.48,74.71,74.48,74.55,15207.0,67.8303,68.0397,67.8303,67.894,15207.0
2018-03-21 14:20:00,74.58,74.6,74.47,74.51,23933.0,67.9213,67.9396,67.8212,67.8576,23933.0
2018-03-21 14:25:00,74.51,74.51,74.33,74.41,10457.0,67.8576,67.8576,67.6937,67.7665,10457.0
2018-03-21 14:30:00,74.44,74.47,74.33,74.43,18381.0,67.7938,67.8212,67.6937,67.7847,18381.0
2018-03-21 14:35:00,74.4,74.4,74.15,74.15,24856.0,67.7574,67.7574,67.5297,67.5297,24856.0
2018-03-21 14:40:00,74.18,74.2,74.02,74.14,21401.0,67.5571,67.5753,67.4113,67.5206,21401.0
2018-03-21 14:45:00,74.17,74.17,73.97,74.01,30503.0,67.5479,67.5479,67.3658,67.4022,30503.0
2018-03-21 14:50:00,74.0,74.04,73.86,74.01,46701.0,67.3931,67.4296,67.2656,67.4022,46701.0
2018-03-21 14:55:00,74.01,74.15,74.01,74.14,16467.0,67.4022,67.5297,67.4022,67.5206,16467.0
2018-03-21 15:00:00,74.13,74.25,74.06,74.21,17821.0,67.5115,67.6208,67.4478,67.5844,17821.0
2018-03-21 15:05:00,74.21,74.26,74.1,74.25,23927.0,67.5844,67.6299,67.4842,67.6208,23927.0
2018-03-21 15:10:00,74.25,74.44,74.17,74.44,18886.0,67.6208,67.7938,67.5479,67.7938,18886.0
2018-03-21 15:15:00,74.41,74.41,74.26,74.35,22115.0,67.7665,67.7665,67.6299,67.7119,22115.0
2018-03-21 15:20:00,74.35,74.45,74.34,74.39,12707.0,67.7119,67.8029,67.7028,67.7483,12707.0
2018-03-21 15:25:00,74.37,74.37,74.28,74.29,26488.0,67.7301,67.7301,67.6481,67.6572,26488.0
2018-03-21 15:30:00,74.29,74.38,74.25,74.35,20100.0,67.6572,67.7392,67.6208,67.7119,20100.0
2018-03-21 15:35:00,74.35,74.44,74.33,74.33,28579.0,67.7119,67.7938,67.6937,67.6937,28579.0
2018-03-21 15:40:00,74.34,74.35,74.27,74.29,41554.0,67.7028,67.7119,67.639,67.6572,41554.0
2018-03-21 15:45:00,74.27,74.35,74.25,74.3,34297.0,67.639,67.7119,67.6208,67.6663,34297.0
2018-03-21 15:50:00,74.29,74.29,74.09,74.14,70620.0,67.6572,67.6572,67.4751,67.5206,70620.0
2018-03-21 15:55:00,74.13,74.15,74.01,74.03,163338.0,67.5115,67.5297,67.4022,67.4204,163338.0
2018-03-22 09:30:00,73.27,73.56,73.11,73.28,32677.0,66.7283,66.9924,66.5826,66.7374,32677.0
2018-03-22 09:35:00,73.3,73.59,73.21,73.57,11629.0,66.7556,67.0197,66.6737,67.0015,11629.0
2018-03-22 09:40:00,73.58,73.75,73.51,73.63,14592.0,67.0106,67.1654,66.9469,67.0562,14592.0
2018-03-22 09:45:00,73.64,73.64,73.45,73.59,7138.0,67.0653,67.0653,66.8922,67.0197,7138.0
2018-03-22 09:50:00,73.59,73.59,73.43,73.43,7511.0,67.0197,67.0197,66.874,66.874,7511.0
2018-03-22 09:55:00,73.45,73.53,73.26,73.26,13265.0,66.8922,66.9651,66.7192,66.7192,13265.0
2018-03-22 10:00:00,73.28,73.35,73.23,73.32,26883.0,66.7374,66.8012,66.6919,66.7738,26883.0
2018-03-22 10:05:00,73.32,73.39,73.22,73.35,6814.0,66.7738,66.8376,66.6828,66.8012,6814.0
2018-03-22 10:10:00,73.37,73.61,73.35,73.61,8672.0,66.8194,67.0379,66.8012,67.0379,8672.0
2018-03-22 10:15:00,73.59,73.61,73.48,73.59,10103.0,67.0197,67.0379,66.9195,67.0197,10103.0
2018-03-22 10:20:00,73.56,73.59,73.5,73.58,16245.0,66.9924,67.0197,66.9378,67.0106,16245.0
2018-03-22 10:25:00,73.57,73.67,73.57,73.6,15338.0,67.0015,67.0926,67.0015,67.0288,15338.0
2018-03-22 10:30:00,73.6,73.63,73.52,73.52,108100.0,67.0288,67.0562,66.956,66.956,108100.0
2018-03-22 10:35:00,73.5,73.54,73.45,73.52,26889.0,66.9378,66.9742,66.8922,66.956,26889.0
2018-03-22 10:40:00,73.53,73.54,73.31,73.31,33527.0,66.9651,66.9742,66.7647,66.7647,33527.0
2018-03-22 10:45:00,73.31,73.34,73.17,73.2,8345.0,66.7647,66.792,66.6372,66.6645,8345.0
2018-03-22 10:50:00,73.19,73.23,73.09,73.09,12148.0,66.6554,66.6919,66.5644,66.5644,12148.0
2018-03-22 10:55:00,73.08,73.08,72.88,73.02,27837.0,66.5553,66.5553,66.3731,66.5006,27837.0
2018-03-22 11:00:00,73.03,73.24,73.01,73.23,11988.0,66.5097,66.701,66.4915,66.6919,11988.0
2018-03-22 11:05:00,73.22,73.29,73.07,73.07,29368.0,66.6828,66.7465,66.5462,66.5462,29368.0
2018-03-22 11:10:00,73.1,73.16,73.06,73.1,12450.0,66.5735,66.6281,66.537,66.5735,12450.0
2018-03-22 11:15:00,73.09,73.15,73.06,73.12,14484.0,66.5644,66.619,66.537,66.5917,14484.0
2018-03-22 11:20:00,73.1,73.1,72.95,73.0,26812.0,66.5735,66.5735,66.4369,66.4824,26812.0
2018-03-22 11:25:00,73.0,73.05,72.9,72.94,36988.0,66.4824,66.5279,66.3913,66.4278,36988.0
2018-03-22 11:30:00,72.94,73.02,72.84,72.85,39788.0,66.4278,66.5006,66.3367,66.3458,39788.0
2018-03-22 11:35:00,72.86,72.88,72.78,72.81,19596.0,66.3549,66.3731,66.282,66.3094,19596.0
2018-03-22 11:40:00,72.8,72.81,72.69,72.77,20437.0,66.3003,66.3094,66.2001,66.2729,20437.0
2018-03-22 11:45:00,72.78,72.8,72.72,72.79,7011.0,66.282,66.3003,66.2274,66.2912,7011.0
2018-03-22 11:50:00,72.81,72.93,72.8,72.93,10307.0,66.3094,66.4187,66.3003,66.4187,10307.0
2018-03-22 11:55:00,72.92,72.94,72.72,72.75,11045.0,66.4095,66.4278,66.2274,66.2547,11045.0
2018-03-22 12:00:00,72.76,72.78,72.61,72.75,8998.0,66.2638,66.282,66.1272,66.2547,8998.0
2018-03-22 12:05:00,72.76,72.86,72.76,72.8,14066.0,66.2638,66.3549,66.2638,66.3003,14066.0
2018-03-22 12:10:00,72.81,72.9,72.76,72.78,10937.0,66.3094,66.3913,66.2638,66.282,10937.0
2018-03-22 12:15:00,72.77,73.02,72.75,72.99,29122.0,66.2729,66.5006,66.2547,66.4733,29122.0
2018-03-22 12:20:00,72.99,73.05,72.92,73.02,32124.0,66.4733,66.5279,66.4095,66.5006,32124.0
2018-03-22 12:25:00,73.03,73.28,72.98,73.2,8400.0,66.5097,66.7374,66.4642,66.6645,8400.0
2018-03-22 12:30:00,73.25,73.25,73.11,73.16,5561.0,66.7101,66.7101,66.5826,66.6281,5561.0
2018-03-22 12:35:00,73.18,73.28,73.17,73.19,4649.0,66.6463,66.7374,66.6372,66.6554,4649.0
2018-03-22 12:40:00,73.16,73.16,73.07,73.07,6516.0,66.6281,66.6281,66.5462,66.5462,6516.0
2018-03-22 12:45:00,73.09,73.13,73.05,73.11,8069.0,66.5644,66.6008,66.5279,66.5826,8069.0
2018-03-22 12:50:00,73.09,73.17,73.06,73.12,5303.0,66.5644,66.6372,66.537,66.5917,5303.0
2018-03-22 12:55:00,73.12,73.14,73.01,73.08,9824.0,66.5917,66.6099,66.4915,66.5553,9824.0
2018-03-22 13:00:00,73.07,73.07,72.84,72.9,10189.0,66.5462,66.5462,66.3367,66.3913,10189.0
2018-03-22 13:05:00,72.9,72.95,72.84,72.92,9405.0,66.3913,66.4369,66.3367,66.4095,9405.0
2018-03-22 13:10:00,72.91,72.98,72.86,72.98,13381.0,66.4004,66.4642,66.3549,66.4642,13381.0
2018-03-22 13:15:00,73.0,73.0,72.89,72.92,7671.0,66.4824,66.4824,66.3822,66.4095,7671.0
2018-03-22 13:20:00,72.93,73.14,72.9,73.14,9425.0,66.4187,66.6099,66.3913,66.6099,9425.0
2018-03-22 13:25:00,73.17,73.27,73.13,73.27,10841.0,66.6372,66.7283,66.6008,66.7283,10841.0
2018-03-22 13:30:00,73.23,73.3,73.2,73.25,11502.0,66.6919,66.7556,66.6645,66.7101,11502.0
2018-03-22 13:35:00,73.28,73.37,73.25,73.29,12408.0,66.7374,66.8194,66.7101,66.7465,12408.0
2018-03-22 13:40:00,73.29,73.32,73.27,73.29,9909.0,66.7465,66.7738,66.7283,66.7465,9909.0
2018-03-22 13:45:00,73.33,73.38,73.29,73.31,6817.0,66.7829,66.8285,66.7465,66.7647,6817.0
2018-03-22 13:50:00,73.28,73.33,73.26,73.27,13079.0,66.7374,66.7829,66.7192,66.7283,13079.0
2018-03-22 13:55:00,73.25,73.29,73.17,73.26,20104.0,66.7101,66.7465,66.6372,66.7192,20104.0
2018-03-22 14:00:00,73.27,73.33,73.23,73.28,22329.0,66.7283,66.7829,66.6919,66.7374,22329.0
2018-03-22 14:05:00,73.25,73.27,73.13,73.13,10439.0,66.7101,66.7283,66.6008,66.6008,10439.0
2018-03-22 14:10:00,73.09,73.1,73.02,73.08,8582.0,66.5644,66.5735,66.5006,66.5553,8582.0
2018-03-22 14:15:00,73.06,73.11,73.03,73.08,6746.0,66.537,66.5826,66.5097,66.5553,6746.0
2018-03-22 14:20:00,73.07,73.08,72.84,72.84,24242.0,66.5462,66.5553,66.3367,66.3367,24242.0
2018-03-22 14:25:00,72.85,72.87,72.69,72.72,15499.0,66.3458,66.364,66.2001,66.2274,15499.0
2018-03-22 14:30:00,72.7,72.7,72.59,72.64,29185.0,66.2092,66.2092,66.109,66.1545,29185.0
2018-03-22 14:35:00,72.62,72.68,72.6,72.68,21676.0,66.1363,66.191,66.1181,66.191,21676.0
2018-03-22 14:40:00,72.7,72.71,72.63,72.69,10764.0,66.2092,66.2183,66.1454,66.2001,10764.0
2018-03-22 14:45:00,72.69,72.78,72.64,72.72,14865.0,66.2001,66.282,66.1545,66.2274,14865.0
2018-03-22 14:50:00,72.72,72.72,72.58,72.58,10621.0,66.2274,66.2274,66.0999,66.0999,10621.0
2018-03-22 14:55:00,72.57,72.58,72.44,72.45,21056.0,66.0908,66.0999,65.9724,65.9815,21056.0
2018-03-22 15:00:00,72.43,72.61,72.38,72.58,20277.0,65.9633,66.1272,65.9178,66.0999,20277.0
2018-03-22 15:05:00,72.58,72.6,72.32,72.33,26526.0,66.0999,66.1181,65.8631,65.8722,26526.0
2018-03-22 15:10:00,72.34,72.35,72.23,72.25,16441.0,65.8813,65.8904,65.7812,65.7994,16441.0
2018-03-22 15:15:00,72.23,72.23,72.0,72.07,49230.0,65.7812,65.7812,65.5717,65.6354,49230.0
2018-03-22 15:20:00,72.07,72.32,72.07,72.3,29144.0,65.6354,65.8631,65.6354,65.8449,29144.0
2018-03-22 15:25:00,72.3,72.33,72.24,72.25,34876.0,65.8449,65.8722,65.7903,65.7994,34876.0
2018-03-22 15:30:00,72.25,72.26,72.11,72.21,37749.0,65.7994,65.8085,65.6719,65.7629,37749.0
2018-03-22 15:35:00,72.21,72.21,72.04,72.06,34866.0,65.7629,65.7629,65.6081,65.6263,34866.0
2018-03-22 15:40:00,72.04,72.05,71.94,71.96,43454.0,65.6081,65.6172,65.517,65.5353,43454.0
2018-03-22 15:45:00,71.93,71.96,71.67,71.79,124924.0,65.5079,65.5353,65.2712,65.3804,124924.0
2018-03-22 15:50:00,71.79,71.98,71.75,71.84,84812.0,65.3804,65.5535,65.344,65.426,84812.0
2018-03-22 15:55:00,71.83,71.93,71.68,71.74,248458.0,65.4169,65.5079,65.2803,65.3349,248458.0
2018-03-23 09:30:00,71.93,72.13,71.88,71.91,41078.0,65.5079,65.6901,65.4624,65.4897,41078.0
2018-03-23 09:35:00,71.89,72.06,71.75,72.05,6265.0,65.4715,65.6263,65.344,65.6172,6265.0
2018-03-23 09:40:00,72.02,72.05,71.91,71.93,20820.0,65.5899,65.6172,65.4897,65.5079,20820.0
2018-03-23 09:45:00,71.94,71.94,71.71,71.84,16258.0,65.517,65.517,65.3076,65.426,16258.0
2018-03-23 09:50:00,71.84,71.95,71.78,71.9,13231.0,65.426,65.5262,65.3713,65.4806,13231.0
2018-03-23 09:55:00,71.91,71.99,71.72,71.74,31440.0,65.4897,65.5626,65.3167,65.3349,31440.0
2018-03-23 10:00:00,71.77,71.99,71.74,71.97,18524.0,65.3622,65.5626,65.3349,65.5444,18524.0
2018-03-23 10:05:00,72.0,72.0,71.88,71.95,19133.0,65.5717,65.5717,65.4624,65.5262,19133.0
2018-03-23 10:10:00,71.94,72.08,71.92,71.99,16841.0,65.517,65.6445,65.4988,65.5626,16841.0
2018-03-23 10:15:00,72.0,72.08,71.88,71.91,24083.0,65.5717,65.6445,65.4624,65.4897,24083.0
2018-03-23 10:20:00,71.9,71.93,71.82,71.85,11725.0,65.4806,65.5079,65.4078,65.4351,11725.0
2018-03-23 10:25:00,71.86,71.97,71.86,71.95,6533.0,65.4442,65.5444,65.4442,65.5262,6533.0
2018-03-23 10:30:00,71.96,72.02,71.93,71.98,20363.0,65.5353,65.5899,65.5079,65.5535,20363.0
2018-03-23 10:35:00,71.99,71.99,71.77,71.78,16539.0,65.5626,65.5626,65.3622,65.3713,16539.0
2018-03-23 10:40:00,71.78,71.97,71.78,71.9,15887.0,65.3713,65.5444,65.3713,65.4806,15887.0
2018-03-23 10:45:00,71.9,72.01,71.87,71.87,18268.0,65.4806,65.5808,65.4533,65.4533,18268.0
2018-03-23 10:50:00,71.88,72.03,71.84,72.01,10329.0,65.4624,65.599,65.426,65.5808,10329.0
2018-03-23 10:55:00,72.03,72.08,71.98,72.05,8203.0,65.599,65.6445,65.5535,65.6172,8203.0
2018-03-23 11:00:00,72.06,72.11,71.93,71.97,7369.0,65.6263,65.6719,65.5079,65.5444,7369.0
2018-03-23 11:05:00,71.99,72.02,71.93,71.93,8037.0,65.5626,65.5899,65.5079,65.5079,8037.0
2018-03-23 11:10:00,71.93,71.95,71.86,71.91,8793.0,65.5079,65.5262,65.4442,65.4897,8793.0
2018-03-23 11:15:00,71.92,72.0,71.89,71.99,10347.0,65.4988,65.5717,65.4715,65.5626,10347.0
2018-03-23 11:20:00,71.97,71.98,71.79,71.87,10789.0,65.5444,65.5535,65.3804,65.4533,10789.0
2018-03-23 11:25:00,71.86,71.86,71.68,71.69,10910.0,65.4442,65.4442,65.2803,65.2894,10910.0
2018-03-23 11:30:00,71.68,71.77,71.66,71.73,8558.0,65.2803,65.3622,65.262,65.3258,8558.0
2018-03-23 11:35:00,71.73,71.73,71.5,71.52,10458.0,65.3258,65.3258,65.1163,65.1345,10458.0
2018-03-23 11:40:00,71.51,71.51,71.37,71.41,16802.0,65.1254,65.1254,64.9979,65.0344,16802.0
2018-03-23 11:45:00,71.41,71.41,71.26,71.3,12769.0,65.0344,65.0344,64.8978,64.9342,12769.0
2018-03-23 11:50:00,71.31,71.31,71.11,71.26,11602.0,64.9433,64.9433,64.7611,64.8978,11602.0
2018-03-23 11:55:00,71.26,71.29,71.11,71.13,13064.0,64.8978,64.9251,64.7611,64.7794,13064.0
2018-03-23 12:00:00,71.17,71.4,71.16,71.32,8946.0,64.8158,65.0253,64.8067,64.9524,8946.0
2018-03-23 12:05:00,71.34,71.42,71.28,71.4,8124.0,64.9706,65.0435,64.916,65.0253,8124.0
2018-03-23 12:10:00,71.38,71.42,71.32,71.38,8854.0,65.007,65.0435,64.9524,65.007,8854.0
2018-03-23 12:15:00,71.4,71.43,71.26,71.26,9887.0,65.0253,65.0526,64.8978,64.8978,9887.0
2018-03-23 12:20:00,71.27,71.46,71.27,71.46,11780.0,64.9069,65.0799,64.9069,65.0799,11780.0
2018-03-23 12:25:00,71.49,71.66,71.48,71.63,13828.0,65.1072,65.262,65.0981,65.2347,13828.0
2018-03-23 12:30:00,71.61,71.61,71.57,71.58,8145.0,65.2165,65.2165,65.1801,65.1892,8145.0
2018-03-23 12:35:00,71.58,71.6,71.44,71.47,13679.0,65.1892,65.2074,65.0617,65.089,13679.0
2018-03-23 12:40:00,71.47,71.47,71.35,71.36,16020.0,65.089,65.089,64.9797,64.9888,16020.0
2018-03-23 12:45:00,71.37,71.46,71.35,71.35,35400.0,64.9979,65.0799,64.9797,64.9797,35400.0
2018-03-23 12:50:00,71.37,71.4,71.3,71.33,13899.0,64.9979,65.0253,64.9342,64.9615,13899.0
2018-03-23 12:55:00,71.34,71.34,71.25,71.27,11510.0,64.9706,64.9706,64.8886,64.9069,11510.0
2018-03-23 13:00:00,71.25,71.36,71.15,71.34,14586.0,64.8886,64.9888,64.7976,64.9706,14586.0
2018-03-23 13:05:00,71.34,71.5,71.33,71.48,8900.0,64.9706,65.1163,64.9615,65.0981,8900.0
2018-03-23 13:10:00,71.51,71.55,71.41,71.44,9219.0,65.1254,65.1619,65.0344,65.0617,9219.0
2018-03-23 13:15:00,71.46,71.54,71.41,71.5,17438.0,65.0799,65.1528,65.0344,65.1163,17438.0
2018-03-23 13:20:00,71.49,71.7,71.47,71.67,13045.0,65.1072,65.2985,65.089,65.2712,13045.0
2018-03-23 13:25:00,71.69,71.74,71.52,71.7,9890.0,65.2894,65.3349,65.1345,65.2985,9890.0
2018-03-23 13:30:00,71.7,71.78,71.59,71.67,12377.0,65.2985,65.3713,65.1983,65.2712,12377.0
2018-03-23 13:35:00,71.64,71.68,71.53,71.56,8810.0,65.2438,65.2803,65.1437,65.171,8810.0
2018-03-23 13:40:00,71.58,71.62,71.53,71.61,12598.0,65.1892,65.2256,65.1437,65.2165,12598.0
2018-03-23 13:45:00,71.64,71.8,71.64,71.76,6877.0,65.2438,65.3895,65.2438,65.3531,6877.0
2018-03-23 13:50:00,71.79,71.95,71.77,71.95,16843.0,65.3804,65.5262,65.3622,65.5262,16843.0
2018-03-23 13:55:00,71.94,71.96,71.86,71.91,8225.0,65.517,65.5353,65.4442,65.4897,8225.0
2018-03-23 14:00:00,71.93,71.98,71.8,71.85,4401.0,65.5079,65.5535,65.3895,65.4351,4401.0
2018-03-23 14:05:00,71.85,71.86,71.74,71.75,6604.0,65.4351,65.4442,65.3349,65.344,6604.0
2018-03-23 14:10:00,71.73,71.75,71.56,71.57,11375.0,65.3258,65.344,65.171,65.1801,11375.0
2018-03-23 14:15:00,71.58,71.58,71.47,71.53,13898.0,65.1892,65.1892,65.089,65.1437,13898.0
2018-03-23 14:20:00,71.52,71.57,71.44,71.52,7900.0,65.1345,65.1801,65.0617,65.1345,7900.0
2018-03-23 14:25:00,71.48,71.55,71.4,71.49,12534.0,65.0981,65.1619,65.0253,65.1072,12534.0
2018-03-23 14:30:00,71.49,71.52,71.38,71.44,12324.0,65.1072,65.1345,65.007,65.0617,12324.0
2018-03-23 14:35:00,71.45,71.45,71.35,71.42,8829.0,65.0708,65.0708,64.9797,65.0435,8829.0
2018-03-23 14:40:00,71.44,71.5,71.39,71.43,10703.0,65.0617,65.1163,65.0161,65.0526,10703.0
2018-03-23 14:45:00,71.44,71.46,71.26,71.29,33575.0,65.0617,65.0799,64.8978,64.9251,33575.0
2018-03-23 14:50:00,71.3,71.31,71.15,71.24,23154.0,64.9342,64.9433,64.7976,64.8795,23154.0
2018-03-23 14:55:00,71.23,71.23,70.78,70.91,30605.0,64.8704,64.8704,64.4606,64.579,30605.0
2018-03-23 15:00:00,70.9,70.94,70.72,70.73,27989.0,64.5699,64.6063,64.406,64.4151,27989.0
2018-03-23 15:05:00,70.72,70.84,70.66,70.68,29045.0,64.406,64.5153,64.3513,64.3695,29045.0
2018-03-23 15:10:00,70.69,70.96,70.62,70.91,77324.0,64.3786,64.6245,64.3149,64.579,77324.0
2018-03-23 15:15:00,70.91,71.08,70.82,70.85,31685.0,64.579,64.7338,64.497,64.5244,31685.0
2018-03-23 15:20:00,70.84,70.87,70.61,70.61,27306.0,64.5153,64.5426,64.3058,64.3058,27306.0
2018-03-23 15:25:00,70.61,70.86,70.59,70.77,37180.0,64.3058,64.5335,64.2876,64.4515,37180.0
2018-03-23 15:30:00,70.77,70.77,70.61,70.68,41231.0,64.4515,64.4515,64.3058,64.3695,41231.0
2018-03-23 15:35:00,70.69,70.7,70.55,70.69,52823.0,64.3786,64.3878,64.2511,64.3786,52823.0
2018-03-23 15:40:00,70.68,70.74,70.5,70.53,60495.0,64.3695,64.4242,64.2056,64.2329,60495.0
2018-03-23 15:45:00,70.51,70.56,70.39,70.49,84416.0,64.2147,64.2603,64.1054,64.1965,84416.0
2018-03-23 15:50:00,70.48,70.48,70.3,70.32,138967.0,64.1874,64.1874,64.0235,64.0417,138967.0
2018-03-23 15:55:00,70.31,70.46,70.29,70.29,156454.0,64.0326,64.1692,64.0144,64.0144,156454.0
2018-03-26 09:30:00,71.18,71.49,71.18,71.45,37328.0,64.8249,65.1072,64.8249,65.0708,37328.0
2018-03-26 09:35:00,71.52,71.71,71.43,71.59,9708.0,65.1345,65.3076,65.0526,65.1983,9708.0
2018-03-26 09:40:00,71.63,71.74,71.48,71.5,27934.0,65.2347,65.3349,65.0981,65.1163,27934.0
2018-03-26 09:45:00,71.51,71.57,71.41,71.41,13241.0,65.1254,65.1801,65.0344,65.0344,13241.0
2018-03-26 09:50:00,71.45,71.48,71.38,71.42,17343.0,65.0708,65.0981,65.007,65.0435,17343.0
2018-03-26 09:55:00,71.42,71.51,71.36,71.39,20895.0,65.0435,65.1254,64.9888,65.0161,20895.0
2018-03-26 10:00:00,71.39,71.43,71.31,71.34,20133.0,65.0161,65.0526,64.9433,64.9706,20133.0
2018-03-26 10:05:00,71.34,71.34,71.29,71.31,17093.0,64.9706,64.9706,64.9251,64.9433,17093.0
2018-03-26 10:10:00,71.31,71.32,71.26,71.28,13500.0,64.9433,64.9524,64.8978,64.916,13500.0
2018-03-26 10:15:00,71.3,71.32,71.23,71.31,41059.0,64.9342,64.9524,64.8704,64.9433,41059.0
2018-03-26 10:20:00,71.3,71.32,71.2,71.2,15806.0,64.9342,64.9524,64.8431,64.8431,15806.0
2018-03-26 10:25:00,71.2,71.22,71.15,71.2,19347.0,64.8431,64.8613,64.7976,64.8431,19347.0
2018-03-26 10:30:00,71.18,71.27,71.13,71.27,30326.0,64.8249,64.9069,64.7794,64.9069,30326.0
2018-03-26 10:35:00,71.29,71.34,71.24,71.3,16409.0,64.9251,64.9706,64.8795,64.9342,16409.0
2018-03-26 10:40:00,71.29,71.29,71.12,71.15,27650.0,64.9251,64.9251,64.7703,64.7976,27650.0
2018-03-26 10:45:00,71.16,71.18,71.03,71.18,20975.0,64.8067,64.8249,64.6883,64.8249,20975.0
2018-03-26 10:50:00,71.19,71.26,71.16,71.18,10940.0,64.834,64.8978,64.8067,64.8249,10940.0
2018-03-26 10:55:00,71.19,71.23,71.14,71.17,12303.0,64.834,64.8704,64.7885,64.8158,12303.0
2018-03-26 11:00:00,71.17,71.42,71.15,71.39,20905.0,64.8158,65.0435,64.7976,65.0161,20905.0
2018-03-26 11:05:00,71.37,71.37,71.14,71.14,17201.0,64.9979,64.9979,64.7885,64.7885,17201.0
2018-03-26 11:10:00,71.16,71.27,71.14,71.23,12975.0,64.8067,64.9069,64.7885,64.8704,12975.0
2018-03-26 11:15:00,71.23,71.23,71.03,71.06,22825.0,64.8704,64.8704,64.6883,64.7156,22825.0
2018-03-26 11:20:00,71.06,71.15,70.94,71.15,16989.0,64.7156,64.7976,64.6063,64.7976,16989.0
2018-03-26 11:25:00,71.15,71.19,71.09,71.15,11196.0,64.7976,64.834,64.7429,64.7976,11196.0
2018-03-26 11:30:00,71.13,71.27,71.05,71.21,14084.0,64.7794,64.9069,64.7065,64.8522,14084.0
2018-03-26 11:35:00,71.24,71.34,71.2,71.3,13864.0,64.8795,64.9706,64.8431,64.9342,13864.0
2018-03-26 11:40:00,71.34,71.45,71.34,71.39,3106.0,64.9706,65.0708,64.9706,65.0161,3106.0
2018-03-26 11:45:00,71.4,71.4,71.27,71.28,9350.0,65.0253,65.0253,64.9069,64.916,9350.0
2018-03-26 11:50:00,71.3,71.51,71.3,71.48,11399.0,64.9342,65.1254,64.9342,65.0981,11399.0
2018-03-26 11:55:00,71.51,71.57,71.4,71.48,18449.0,65.1254,65.1801,65.0253,65.0981,18449.0
2018-03-26 12:00:00,71.47,71.47,71.37,71.41,7634.0,65.089,65.089,64.9979,65.0344,7634.0
2018-03-26 12:05:00,71.41,71.61,71.41,71.6,4282.0,65.0344,65.2165,65.0344,65.2074,4282.0
2018-03-26 12:10:00,71.63,71.77,71.61,71.77,5300.0,65.2347,65.3622,65.2165,65.3622,5300.0
2018-03-26 12:15:00,71.77,71.79,71.69,71.71,6240.0,65.3622,65.3804,65.2894,65.3076,6240.0
2018-03-26 12:20:00,71.71,71.89,71.71,71.89,24307.0,65.3076,65.4715,65.3076,65.4715,24307.0
2018-03-26 12:25:00,71.87,71.95,71.85,71.9,10627.0,65.4533,65.5262,65.4351,65.4806,10627.0
2018-03-26 12:30:00,71.92,72.03,71.92,71.98,39625.0,65.4988,65.599,65.4988,65.5535,39625.0
2018-03-26 12:35:00,71.98,72.11,71.9,71.9,15274.0,65.5535,65.6719,65.4806,65.4806,15274.0
2018-03-26 12:40:00,71.89,71.93,71.84,71.84,15857.0,65.4715,65.5079,65.426,65.426,15857.0
2018-03-26 12:45:00,71.85,71.88,71.68,71.72,21411.0,65.4351,65.4624,65.2803,65.3167,21411.0
2018-03-26 12:50:00,71.72,71.78,71.62,71.64,22452.0,65.3167,65.3713,65.2256,65.2438,22452.0
2018-03-26 12:55:00,71.64,71.76,71.63,71.73,15009.0,65.2438,65.3531,65.2347,65.3258,15009.0
2018-03-26 13:00:00,71.73,72.01,71.72,71.98,20709.0,65.3258,65.5808,65.3167,65.5535,20709.0
2018-03-26 13:05:00,71.98,72.05,71.92,71.97,16869.0,65.5535,65.6172,65.4988,65.5444,16869.0
2018-03-26 13:10:00,71.96,72.11,71.95,72.09,12690.0,65.5353,65.6719,65.5262,65.6537,12690.0
2018-03-26 13:15:00,72.1,72.2,72.1,72.15,30648.0,65.6628,65.7538,65.6628,65.7083,30648.0
2018-03-26 13:20:00,72.15,72.21,72.08,72.12,15347.0,65.7083,65.7629,65.6445,65.681,15347.0
2018-03-26 13:25:00,72.12,72.13,72.04,72.09,31214.0,65.681,65.6901,65.6081,65.6537,31214.0
2018-03-26 13:30:00,72.09,72.11,71.95,71.98,37921.0,65.6537,65.6719,65.5262,65.5535,37921.0
2018-03-26 13:35:00,71.99,72.1,71.98,72.08,17604.0,65.5626,65.6628,65.5535,65.6445,17604.0
2018-03-26 13:40:00,72.1,72.2,72.06,72.07,10575.0,65.6628,65.7538,65.6263,65.6354,10575.0
2018-03-26 13:45:00,72.07,72.2,72.07,72.18,11745.0,65.6354,65.7538,65.6354,65.7356,11745.0
2018-03-26 13:50:00,72.18,72.21,72.07,72.07,11436.0,65.7356,65.7629,65.6354,65.6354,11436.0
2018-03-26 13:55:00,72.05,72.16,72.04,72.16,17153.0,65.6172,65.7174,65.6081,65.7174,17153.0
2018-03-26 14:00:00,72.17,72.37,72.17,72.37,35120.0,65.7265,65.9087,65.7265,65.9087,35120.0
2018-03-26 14:05:00,72.36,72.42,72.27,72.32,40681.0,65.8995,65.9542,65.8176,65.8631,40681.0
2018-03-26 14:10:00,72.32,72.5,72.32,72.38,41722.0,65.8631,66.027,65.8631,65.9178,41722.0
2018-03-26 14:15:00,72.38,72.54,72.38,72.54,47967.0,65.9178,66.0635,65.9178,66.0635,47967.0
2018-03-26 14:20:00,72.54,72.57,72.42,72.42,23980.0,66.0635,66.0908,65.9542,65.9542,23980.0
2018-03-26 14:25:00,72.43,72.59,72.42,72.54,29201.0,65.9633,66.109,65.9542,66.0635,29201.0
2018-03-26 14:30:00,72.56,72.64,72.54,72.58,21969.0,66.0817,66.1545,66.0635,66.0999,21969.0
2018-03-26 14:35:00,72.58,72.64,72.54,72.56,33591.0,66.0999,66.1545,66.0635,66.0817,33591.0
2018-03-26 14:40:00,72.57,72.66,72.55,72.63,29043.0,66.0908,66.1728,66.0726,66.1454,29043.0
2018-03-26 14:45:00,72.63,72.67,72.45,72.52,31222.0,66.1454,66.1819,65.9815,66.0453,31222.0
2018-03-26 14:50:00,72.53,72.77,72.52,72.77,38173.0,66.0544,66.2729,66.0453,66.2729,38173.0
2018-03-26 14:55:00,72.77,72.8,72.64,72.66,31715.0,66.2729,66.3003,66.1545,66.1728,31715.0
2018-03-26 15:00:00,72.66,72.78,72.65,72.73,32552.0,66.1728,66.282,66.1637,66.2365,32552.0
2018-03-26 15:05:00,72.73,72.9,72.73,72.9,44070.0,66.2365,66.3913,66.2365,66.3913,44070.0
2018-03-26 15:10:00,72.91,72.91,72.79,72.87,64296.0,66.4004,66.4004,66.2912,66.364,64296.0
2018-03-26 15:15:00,72.86,73.07,72.86,73.04,50626.0,66.3549,66.5462,66.3549,66.5188,50626.0
2018-03-26 15:20:00,73.04,73.09,72.88,72.92,42106.0,66.5188,66.5644,66.3731,66.4095,42106.0
2018-03-26 15:25:00,72.92,72.96,72.89,72.93,39914.0,66.4095,66.446,66.3822,66.4187,39914.0
2018-03-26 15:30:00,72.94,73.01,72.91,73.0,47817.0,66.4278,66.4915,66.4004,66.4824,47817.0
2018-03-26 15:35:00,72.99,73.0,72.79,72.86,56866.0,66.4733,66.4824,66.2912,66.3549,56866.0
2018-03-26 15:40:00,72.87,72.97,72.81,72.97,56831.0,66.364,66.4551,66.3094,66.4551,56831.0
2018-03-26 15:45:00,72.96,73.08,72.94,73.07,83370.0,66.446,66.5553,66.4278,66.5462,83370.0
2018-03-26 15:50:00,73.07,73.08,72.98,73.08,97046.0,66.5462,66.5553,66.4642,66.5553,97046.0
2018-03-26 15:55:00,73.08,73.15,72.98,73.01,173810.0,66.5553,66.619,66.4642,66.4915,173810.0
2018-03-27 09:30:00,73.0,73.04,72.57,72.86,87236.0,66.4824,66.5188,66.0908,66.3549,87236.0
2018-03-27 09:35:00,72.89,73.14,72.87,73.12,145417.0,66.3822,66.6099,66.364,66.5917,145417.0
2018-03-27 09:40:00,73.03,73.05,72.79,72.84,36285.0,66.5097,66.5279,66.2912,66.3367,36285.0
2018-03-27 09:45:00,72.84,72.87,72.64,72.66,82047.0,66.3367,66.364,66.1545,66.1728,82047.0
2018-03-27 09:50:00,72.69,72.85,72.6,72.83,98985.0,66.2001,66.3458,66.1181,66.3276,98985.0
2018-03-27 09:55:00,72.84,73.01,72.8,73.01,25326.0,66.3367,66.4915,66.3003,66.4915,25326.0
2018-03-27 10:00:00,73.06,73.06,72.9,73.0,33751.0,66.537,66.537,66.3913,66.4824,33751.0
2018-03-27 10:05:00,73.0,73.06,72.75,72.87,54004.0,66.4824,66.537,66.2547,66.364,54004.0
2018-03-27 10:10:00,72.87,72.87,72.41,72.53,20836.0,66.364,66.364,65.9451,66.0544,20836.0
2018-03-27 10:15:00,72.52,72.62,72.39,72.53,19553.0,66.0453,66.1363,65.9269,66.0544,19553.0
2018-03-27 10:20:00,72.51,72.72,72.49,72.59,19530.0,66.0362,66.2274,66.0179,66.109,19530.0
2018-03-27 10:25:00,72.59,72.75,72.53,72.72,17833.0,66.109,66.2547,66.0544,66.2274,17833.0
2018-03-27 10:30:00,72.72,72.72,72.49,72.59,27108.0,66.2274,66.2274,66.0179,66.109,27108.0
2018-03-27 10:35:00,72.62,72.76,72.59,72.76,30496.0,66.1363,66.2638,66.109,66.2638,30496.0
2018-03-27 10:40:00,72.77,72.94,72.73,72.93,23865.0,66.2729,66.4278,66.2365,66.4187,23865.0
2018-03-27 10:45:00,72.9,72.93,72.79,72.83,28256.0,66.3913,66.4187,66.2912,66.3276,28256.0
2018-03-27 10:50:00,72.83,72.85,72.73,72.8,17998.0,66.3276,66.3458,66.2365,66.3003,17998.0
2018-03-27 10:55:00,72.79,72.92,72.77,72.81,23620.0,66.2912,66.4095,66.2729,66.3094,23620.0
2018-03-27 11:00:00,72.8,72.81,72.7,72.75,28456.0,66.3003,66.3094,66.2092,66.2547,28456.0
2018-03-27 11:05:00,72.76,72.89,72.72,72.88,19032.0,66.2638,66.3822,66.2274,66.3731,19032.0
2018-03-27 11:10:00,72.88,72.97,72.81,72.93,19290.0,66.3731,66.4551,66.3094,66.4187,19290.0
2018-03-27 11:15:00,72.93,73.01,72.86,72.98,18020.0,66.4187,66.4915,66.3549,66.4642,18020.0
2018-03-27 11:20:00,72.98,73.09,72.94,73.09,26751.0,66.4642,66.5644,66.4278,66.5644,26751.0
2018-03-27 11:25:00,73.1,73.1,73.01,73.09,14792.0,66.5735,66.5735,66.4915,66.5644,14792.0
2018-03-27 11:30:00,73.09,73.19,73.07,73.19,10708.0,66.5644,66.6554,66.5462,66.6554,10708.0
2018-03-27 11:35:00,73.19,73.2,73.1,73.16,15359.0,66.6554,66.6645,66.5735,66.6281,15359.0
2018-03-27 11:40:00,73.17,73.31,73.17,73.31,9231.0,66.6372,66.7647,66.6372,66.7647,9231.0
2018-03-27 11:45:00,73.3,73.44,73.27,73.32,17631.0,66.7556,66.8831,66.7283,66.7738,17631.0
2018-03-27 11:50:00,73.33,73.35,73.26,73.35,19045.0,66.7829,66.8012,66.7192,66.8012,19045.0
2018-03-27 11:55:00,73.34,73.38,73.25,73.33,10600.0,66.792,66.8285,66.7101,66.7829,10600.0
2018-03-27 12:00:00,73.32,73.35,73.25,73.35,6255.0,66.7738,66.8012,66.7101,66.8012,6255.0
2018-03-27 12:05:00,73.33,73.36,73.27,73.3,19603.0,66.7829,66.8103,66.7283,66.7556,19603.0
2018-03-27 12:10:00,73.3,73.39,73.29,73.39,10374.0,66.7556,66.8376,66.7465,66.8376,10374.0
2018-03-27 12:15:00,73.37,73.39,73.26,73.35,25445.0,66.8194,66.8376,66.7192,66.8012,25445.0
2018-03-27 12:20:00,73.34,73.4,73.27,73.31,18748.0,66.792,66.8467,66.7283,66.7647,18748.0
2018-03-27 12:25:00,73.31,73.31,73.19,73.27,50608.0,66.7647,66.7647,66.6554,66.7283,50608.0
2018-03-27 12:30:00,73.24,73.25,73.02,73.09,15913.0,66.701,66.7101,66.5006,66.5644,15913.0
2018-03-27 12:35:00,73.09,73.17,73.08,73.1,12213.0,66.5644,66.6372,66.5553,66.5735,12213.0
2018-03-27 12:40:00,73.12,73.27,73.09,73.26,10800.0,66.5917,66.7283,66.5644,66.7192,10800.0
2018-03-27 12:45:00,73.25,73.32,73.21,73.26,22759.0,66.7101,66.7738,66.6737,66.7192,22759.0
2018-03-27 12:50:00,73.26,73.3,73.18,73.27,21012.0,66.7192,66.7556,66.6463,66.7283,21012.0
2018-03-27 12:55:00,73.27,73.36,73.23,73.36,13640.0,66.7283,66.8103,66.6919,66.8103,13640.0
2018-03-27 13:00:00,73.34,73.44,73.33,73.39,12718.0,66.792,66.8831,66.7829,66.8376,12718.0
2018-03-27 13:05:00,73.4,73.45,73.37,73.44,6278.0,66.8467,66.8922,66.8194,66.8831,6278.0
2018-03-27 13:10:00,73.45,73.53,73.37,73.53,11998.0,66.8922,66.9651,66.8194,66.9651,11998.0
2018-03-27 13:15:00,73.57,73.57,73.43,73.53,35878.0,67.0015,67.0015,66.874,66.9651,35878.0
2018-03-27 13:20:00,73.53,73.53,73.31,73.31,32655.0,66.9651,66.9651,66.7647,66.7647,32655.0
2018-03-27 13:25:00,73.3,73.31,73.22,73.26,16283.0,66.7556,66.7647,66.6828,66.7192,16283.0
2018-03-27 13:30:00,73.26,73.35,73.22,73.24,19179.0,66.7192,66.8012,66.6828,66.701,19179.0
2018-03-27 13:35:00,73.24,73.24,72.96,72.97,12062.0,66.701,66.701,66.446,66.4551,12062.0
2018-03-27 13:40:00,72.96,72.99,72.89,72.9,20887.0,66.446,66.4733,66.3822,66.3913,20887.0
2018-03-27 13:45:00,72.92,72.92,72.74,72.74,16244.0,66.4095,66.4095,66.2456,66.2456,16244.0
2018-03-27 13:50:00,72.72,72.78,72.68,72.75,15081.0,66.2274,66.282,66.191,66.2547,15081.0
2018-03-27 13:55:00,72.74,72.91,72.73,72.91,20128.0,66.2456,66.4004,66.2365,66.4004,20128.0
2018-03-27 14:00:00,72.9,72.99,72.61,72.62,22760.0,66.3913,66.4733,66.1272,66.1363,22760.0
2018-03-27 14:05:00,72.66,72.74,72.64,72.69,19884.0,66.1728,66.2456,66.1545,66.2001,19884.0
2018-03-27 14:10:00,72.69,72.93,72.68,72.88,17795.0,66.2001,66.4187,66.191,66.3731,17795.0
2018-03-27 14:15:00,72.88,72.95,72.84,72.94,17663.0,66.3731,66.4369,66.3367,66.4278,17663.0
2018-03-27 14:20:00,72.93,72.96,72.84,72.92,12685.0,66.4187,66.446,66.3367,66.4095,12685.0
2018-03-27 14:25:00,72.93,72.93,72.65,72.65,14661.0,66.4187,66.4187,66.1637,66.1637,14661.0
2018-03-27 14:30:00,72.65,72.79,72.62,72.73,28448.0,66.1637,66.2912,66.1363,66.2365,28448.0
2018-03-27 14:35:00,72.74,72.87,72.71,72.84,18219.0,66.2456,66.364,66.2183,66.3367,18219.0
2018-03-27 14:40:00,72.85,72.93,72.85,72.86,19293.0,66.3458,66.4187,66.3458,66.3549,19293.0
2018-03-27 14:45:00,72.86,72.86,72.45,72.47,36822.0,66.3549,66.3549,65.9815,65.9997,36822.0
2018-03-27 14:50:00,72.5,72.57,72.49,72.5,14642.0,66.027,66.0908,66.0179,66.027,14642.0
2018-03-27 14:55:00,72.47,72.52,72.35,72.37,25618.0,65.9997,66.0453,65.8904,65.9087,25618.0
2018-03-27 15:00:00,72.38,72.41,72.15,72.19,20820.0,65.9178,65.9451,65.7083,65.7447,20820.0
2018-03-27 15:05:00,72.19,72.19,71.88,72.09,32455.0,65.7447,65.7447,65.4624,65.6537,32455.0
2018-03-27 15:10:00,72.12,72.15,71.93,72.0,24213.0,65.681,65.7083,65.5079,65.5717,24213.0
2018-03-27 15:15:00,71.99,72.21,71.99,72.1,21597.0,65.5626,65.7629,65.5626,65.6628,21597.0
2018-03-27 15:20:00,72.07,72.09,72.0,72.01,22025.0,65.6354,65.6537,65.5717,65.5808,22025.0
2018-03-27 15:25:00,71.99,72.01,71.7,71.74,31194.0,65.5626,65.5808,65.2985,65.3349,31194.0
2018-03-27 15:30:00,71.74,71.78,71.4,71.66,70900.0,65.3349,65.3713,65.0253,65.262,70900.0
2018-03-27 15:35:00,71.65,71.87,71.64,71.81,52986.0,65.2529,65.4533,65.2438,65.3987,52986.0
2018-03-27 15:40:00,71.8,71.8,71.49,71.49,75520.0,65.3895,65.3895,65.1072,65.1072,75520.0
2018-03-27 15:45:00,71.47,71.57,71.3,71.49,102869.0,65.089,65.1801,64.9342,65.1072,102869.0
2018-03-27 15:50:00,71.49,71.82,71.45,71.62,95886.0,65.1072,65.4078,65.0708,65.2256,95886.0
2018-03-27 15:55:00,71.61,71.91,71.52,71.82,171977.0,65.2165,65.4897,65.1345,65.4078,171977.0
2018-03-28 09:30:00,71.65,72.06,71.65,71.93,41474.0,65.2529,65.6263,65.2529,65.5079,41474.0
2018-03-28 09:35:00,71.99,72.17,71.58,71.66,43949.0,65.5626,65.7265,65.1892,65.262,43949.0
2018-03-28 09:40:00,71.64,71.68,71.5,71.54,23831.0,65.2438,65.2803,65.1163,65.1528,23831.0
2018-03-28 09:45:00,71.59,71.7,71.45,71.7,38611.0,65.1983,65.2985,65.0708,65.2985,38611.0
2018-03-28 09:50:00,71.68,71.75,71.46,71.73,26565.0,65.2803,65.344,65.0799,65.3258,26565.0
2018-03-28 09:55:00,71.7,71.7,71.42,71.48,15863.0,65.2985,65.2985,65.0435,65.0981,15863.0
2018-03-28 10:00:00,71.53,71.57,71.34,71.51,24581.0,65.1437,65.1801,64.9706,65.1254,24581.0
2018-03-28 10:05:00,71.48,71.59,71.32,71.43,13168.0,65.0981,65.1983,64.9524,65.0526,13168.0
2018-03-28 10:10:00,71.41,71.47,71.29,71.31,12260.0,65.0344,65.089,64.9251,64.9433,12260.0
2018-03-28 10:15:00,71.35,71.46,71.24,71.39,9619.0,64.9797,65.0799,64.8795,65.0161,9619.0
2018-03-28 10:20:00,71.4,71.5,71.35,71.37,14289.0,65.0253,65.1163,64.9797,64.9979,14289.0
2018-03-28 10:25:00,71.38,71.47,71.21,71.34,6262.0,65.007,65.089,64.8522,64.9706,6262.0
2018-03-28 10:30:00,71.38,71.54,71.37,71.37,10568.0,65.007,65.1528,64.9979,64.9979,10568.0
2018-03-28 10:35:00,71.34,71.36,71.25,71.3,6231.0,64.9706,64.9888,64.8886,64.9342,6231.0
2018-03-28 10:40:00,71.28,71.28,70.96,71.13,7319.0,64.916,64.916,64.6245,64.7794,7319.0
2018-03-28 10:45:00,71.1,71.1,70.77,70.91,26228.0,64.752,64.752,64.4515,64.579,26228.0
2018-03-28 10:50:00,70.89,71.28,70.76,71.23,36130.0,64.5608,64.916,64.4424,64.8704,36130.0
2018-03-28 10:55:00,71.28,71.47,71.25,71.47,14710.0,64.916,65.089,64.8886,65.089,14710.0
2018-03-28 11:00:00,71.47,71.68,71.47,71.63,18028.0,65.089,65.2803,65.089,65.2347,18028.0
2018-03-28 11:05:00,71.65,71.94,71.62,71.84,23707.0,65.2529,65.517,65.2256,65.426,23707.0
2018-03-28 11:10:00,71.85,71.9,71.64,71.66,20984.0,65.4351,65.4806,65.2438,65.262,20984.0
2018-03-28 11:15:00,71.66,71.91,71.53,71.87,13503.0,65.262,65.4897,65.1437,65.4533,13503.0
2018-03-28 11:20:00,71.91,71.91,71.7,71.84,15937.0,65.4897,65.4897,65.2985,65.426,15937.0
2018-03-28 11:25:00,71.84,72.01,71.8,71.81,15533.0,65.426,65.5808,65.3895,65.3987,15533.0
2018-03-28 11:30:00,71.82,71.88,71.64,71.83,18098.0,65.4078,65.4624,65.2438,65.4169,18098.0
2018-03-28 11:35:00,71.84,72.08,71.82,71.94,19900.0,65.426,65.6445,65.4078,65.517,19900.0
2018-03-28 11:40:00,71.95,72.18,71.93,72.16,10144.0,65.5262,65.7356,65.5079,65.7174,10144.0
2018-03-28 11:45:00,72.17,72.2,71.93,71.96,18149.0,65.7265,65.7538,65.5079,65.5353,18149.0
2018-03-28 11:50:00,72.0,72.02,71.86,71.86,11502.0,65.5717,65.5899,65.4442,65.4442,11502.0
2018-03-28 11:55:00,71.86,72.16,71.86,71.93,21680.0,65.4442,65.7174,65.4442,65.5079,21680.0
2018-03-28 12:00:00,71.94,72.04,71.8,71.82,21797.0,65.517,65.6081,65.3895,65.4078,21797.0
2018-03-28 12:05:00,71.81,71.93,71.78,71.92,14379.0,65.3987,65.5079,65.3713,65.4988,14379.0
2018-03-28 12:10:00,71.94,72.19,71.94,72.18,11194.0,65.517,65.7447,65.517,65.7356,11194.0
2018-03-28 12:15:00,72.2,72.36,72.12,72.36,16766.0,65.7538,65.8995,65.681,65.8995,16766.0
2018-03-28 12:20:00,72.38,72.46,72.19,72.24,13960.0,65.9178,65.9906,65.7447,65.7903,13960.0
2018-03-28 12:25:00,72.25,72.36,71.95,71.95,12228.0,65.7994,65.8995,65.5262,65.5262,12228.0
2018-03-28 12:30:00,71.95,71.97,71.77,71.77,10210.0,65.5262,65.5444,65.3622,65.3622,10210.0
2018-03-28 12:35:00,71.78,71.9,71.77,71.81,9807.0,65.3713,65.4806,65.3622,65.3987,9807.0
2018-03-28 12:40:00,71.85,72.05,71.85,72.03,10000.0,65.4351,65.6172,65.4351,65.599,10000.0
2018-03-28 12:45:00,71.99,72.04,71.84,71.92,12142.0,65.5626,65.6081,65.426,65.4988,12142.0
2018-03-28 12:50:00,71.93,71.98,71.87,71.87,6532.0,65.5079,65.5535,65.4533,65.4533,6532.0
2018-03-28 12:55:00,71.85,71.85,71.72,71.72,5900.0,65.4351,65.4351,65.3167,65.3167,5900.0
2018-03-28 13:00:00,71.71,71.72,71.58,71.67,13420.0,65.3076,65.3167,65.1892,65.2712,13420.0
2018-03-28 13:05:00,71.67,71.8,71.58,71.78,27798.0,65.2712,65.3895,65.1892,65.3713,27798.0
2018-03-28 13:10:00,71.77,71.79,71.64,71.72,14569.0,65.3622,65.3804,65.2438,65.3167,14569.0
2018-03-28 13:15:00,71.71,71.72,71.51,71.55,12567.0,65.3076,65.3167,65.1254,65.1619,12567.0
2018-03-28 13:20:00,71.56,71.83,71.54,71.76,45755.0,65.171,65.4169,65.1528,65.3531,45755.0
2018-03-28 13:25:00,71.8,71.8,71.64,71.73,26538.0,65.3895,65.3895,65.2438,65.3258,26538.0
2018-03-28 13:30:00,71.74,71.76,71.55,71.63,14763.0,65.3349,65.3531,65.1619,65.2347,14763.0
2018-03-28 13:35:00,71.65,71.91,71.64,71.84,9601.0,65.2529,65.4897,65.2438,65.426,9601.0
2018-03-28 13:40:00,71.83,71.91,71.75,71.88,13091.0,65.4169,65.4897,65.344,65.4624,13091.0
2018-03-28 13:45:00,71.86,72.1,71.86,72.07,8706.0,65.4442,65.6628,65.4442,65.6354,8706.0
2018-03-28 13:50:00,72.07,72.07,71.93,71.95,8297.0,65.6354,65.6354,65.5079,65.5262,8297.0
2018-03-28 13:55:00,71.97,72.0,71.91,71.96,5793.0,65.5444,65.5717,65.4897,65.5353,5793.0
2018-03-28 14:00:00,71.98,72.05,71.81,71.86,10984.0,65.5535,65.6172,65.3987,65.4442,10984.0
2018-03-28 14:05:00,71.87,71.88,71.77,71.77,9301.0,65.4533,65.4624,65.3622,65.3622,9301.0
2018-03-28 14:10:00,71.78,71.78,71.63,71.71,10106.0,65.3713,65.3713,65.2347,65.3076,10106.0
2018-03-28 14:15:00,71.73,71.85,71.72,71.81,7444.0,65.3258,65.4351,65.3167,65.3987,7444.0
2018-03-28 14:20:00,71.82,71.94,71.8,71.8,8441.0,65.4078,65.517,65.3895,65.3895,8441.0
2018-03-28 14:25:00,71.81,71.87,71.64,71.66,8227.0,65.3987,65.4533,65.2438,65.262,8227.0
2018-03-28 14:30:00,71.64,71.73,71.58,71.7,10230.0,65.2438,65.3258,65.1892,65.2985,10230.0
2018-03-28 14:35:00,71.7,71.84,71.61,71.84,9714.0,65.2985,65.426,65.2165,65.426,9714.0
2018-03-28 14:40:00,71.86,71.93,71.67,71.69,13074.0,65.4442,65.5079,65.2712,65.2894,13074.0
2018-03-28 14:45:00,71.71,71.76,71.63,71.76,8714.0,65.3076,65.3531,65.2347,65.3531,8714.0
2018-03-28 14:50:00,71.74,71.81,71.71,71.78,11148.0,65.3349,65.3987,65.3076,65.3713,11148.0
2018-03-28 14:55:00,71.76,71.79,71.63,71.66,14660.0,65.3531,65.3804,65.2347,65.262,14660.0
2018-03-28 15:00:00,71.64,71.64,71.37,71.37,30356.0,65.2438,65.2438,64.9979,64.9979,30356.0
2018-03-28 15:05:00,71.39,71.45,71.24,71.27,17565.0,65.0161,65.0708,64.8795,64.9069,17565.0
2018-03-28 15:10:00,71.29,71.47,71.28,71.47,22498.0,64.9251,65.089,64.916,65.089,22498.0
2018-03-28 15:15:00,71.47,71.58,71.41,71.49,20850.0,65.089,65.1892,65.0344,65.1072,20850.0
2018-03-28 15:20:00,71.52,71.7,71.37,71.65,18723.0,65.1345,65.2985,64.9979,65.2529,18723.0
2018-03-28 15:25:00,71.68,71.74,71.55,71.73,22796.0,65.2803,65.3349,65.1619,65.3258,22796.0
2018-03-28 15:30:00,71.71,71.82,71.63,71.64,31177.0,65.3076,65.4078,65.2347,65.2438,31177.0
2018-03-28 15:35:00,71.65,71.93,71.64,71.9,28880.0,65.2529,65.5079,65.2438,65.4806,28880.0
2018-03-28 15:40:00,71.89,71.91,71.66,71.66,24716.0,65.4715,65.4897,65.262,65.262,24716.0
2018-03-28 15:45:00,71.68,71.77,71.66,71.75,36691.0,65.2803,65.3622,65.262,65.344,36691.0
2018-03-28 15:50:00,71.77,71.77,71.55,71.58,59436.0,65.3622,65.3622,65.1619,65.1892,59436.0
2018-03-28 15:55:00,71.58,71.59,71.41,71.45,180010.0,65.1892,65.1983,65.0344,65.0708,180010.0
2018-03-29 09:30:00,71.72,71.98,71.68,71.92,34190.0,65.3167,65.5535,65.2803,65.4988,34190.0
2018-03-29 09:35:00,71.95,71.98,71.47,71.71,15264.0,65.5262,65.5535,65.089,65.3076,15264.0
2018-03-29 09:40:00,71.74,71.84,71.41,71.53,23724.0,65.3349,65.426,65.0344,65.1437,23724.0
2018-03-29 09:45:00,71.49,71.56,71.3,71.37,27265.0,65.1072,65.171,64.9342,64.9979,27265.0
2018-03-29 09:50:00,71.37,71.48,71.36,71.42,22573.0,64.9979,65.0981,64.9888,65.0435,22573.0
2018-03-29 09:55:00,71.42,71.45,71.23,71.3,22805.0,65.0435,65.0708,64.8704,64.9342,22805.0
2018-03-29 10:00:00,71.31,71.31,71.15,71.15,25986.0,64.9433,64.9433,64.7976,64.7976,25986.0
2018-03-29 10:05:00,71.12,71.19,71.08,71.1,24297.0,64.7703,64.834,64.7338,64.752,24297.0
2018-03-29 10:10:00,71.13,71.39,71.13,71.34,27443.0,64.7794,65.0161,64.7794,64.9706,27443.0
2018-03-29 10:15:00,71.35,71.41,71.22,71.29,92643.0,64.9797,65.0344,64.8613,64.9251,92643.0
2018-03-29 10:20:00,71.3,71.46,71.28,71.45,26831.0,64.9342,65.0799,64.916,65.0708,26831.0
2018-03-29 10:25:00,71.46,71.51,71.42,71.45,19026.0,65.0799,65.1254,65.0435,65.0708,19026.0
2018-03-29 10:30:00,71.46,71.49,71.41,71.47,38969.0,65.0799,65.1072,65.0344,65.089,38969.0
2018-03-29 10:35:00,71.46,71.51,71.37,71.37,24870.0,65.0799,65.1254,64.9979,64.9979,24870.0
2018-03-29 10:40:00,71.38,71.44,71.33,71.41,22684.0,65.007,65.0617,64.9615,65.0344,22684.0
2018-03-29 10:45:00,71.42,71.5,71.41,71.44,27141.0,65.0435,65.1163,65.0344,65.0617,27141.0
2018-03-29 10:50:00,71.44,71.56,71.41,71.51,46589.0,65.0617,65.171,65.0344,65.1254,46589.0
2018-03-29 10:55:00,71.51,71.59,71.43,71.58,55898.0,65.1254,65.1983,65.0526,65.1892,55898.0
2018-03-29 11:00:00,71.59,71.65,71.55,71.64,38027.0,65.1983,65.2529,65.1619,65.2438,38027.0
2018-03-29 11:05:00,71.65,71.82,71.58,71.78,25567.0,65.2529,65.4078,65.1892,65.3713,25567.0
2018-03-29 11:10:00,71.79,71.85,71.69,71.74,32437.0,65.3804,65.4351,65.2894,65.3349,32437.0
2018-03-29 11:15:00,71.74,71.84,71.68,71.73,36877.0,65.3349,65.426,65.2803,65.3258,36877.0
2018-03-29 11:20:00,71.69,71.74,71.6,71.61,53515.0,65.2894,65.3349,65.2074,65.2165,53515.0
2018-03-29 11:25:00,71.61,71.67,71.6,71.63,28492.0,65.2165,65.2712,65.2074,65.2347,28492.0
2018-03-29 11:30:00,71.64,71.64,71.45,71.55,25652.0,65.2438,65.2438,65.0708,65.1619,25652.0
2018-03-29 11:35:00,71.55,71.55,71.38,71.4,49462.0,65.1619,65.1619,65.007,65.0253,49462.0
2018-03-29 11:40:00,71.39,71.51,71.36,71.49,52369.0,65.0161,65.1254,64.9888,65.1072,52369.0
2018-03-29 11:45:00,71.49,71.73,71.46,71.72,24889.0,65.1072,65.3258,65.0799,65.3167,24889.0
2018-03-29 11:50:00,71.72,71.77,71.67,71.69,35168.0,65.3167,65.3622,65.2712,65.2894,35168.0
2018-03-29 11:55:00,71.7,71.77,71.69,71.77,17912.0,65.2985,65.3622,65.2894,65.3622,17912.0
2018-03-29 12:00:00,71.76,71.84,71.62,71.69,31970.0,65.3531,65.426,65.2256,65.2894,31970.0
2018-03-29 12:05:00,71.69,71.78,71.65,71.68,19008.0,65.2894,65.3713,65.2529,65.2803,19008.0
2018-03-29 12:10:00,71.68,71.68,71.56,71.56,33331.0,65.2803,65.2803,65.171,65.171,33331.0
2018-03-29 12:15:00,71.55,71.73,71.53,71.71,20315.0,65.1619,65.3258,65.1437,65.3076,20315.0
2018-03-29 12:20:00,71.73,71.73,71.62,71.69,19216.0,65.3258,65.3258,65.2256,65.2894,19216.0
2018-03-29 12:25:00,71.69,71.83,71.65,71.83,13553.0,65.2894,65.4169,65.2529,65.4169,13553.0
2018-03-29 12:30:00,71.83,71.85,71.8,71.82,9518.0,65.4169,65.4351,65.3895,65.4078,9518.0
2018-03-29 12:35:00,71.83,71.86,71.75,71.81,34335.0,65.4169,65.4442,65.344,65.3987,34335.0
2018-03-29 12:40:00,71.81,71.81,71.71,71.75,39648.0,65.3987,65.3987,65.3076,65.344,39648.0
2018-03-29 12:45:00,71.75,71.75,71.67,71.67,39331.0,65.344,65.344,65.2712,65.2712,39331.0
2018-03-29 12:50:00,71.67,71.83,71.67,71.77,40616.0,65.2712,65.4169,65.2712,65.3622,40616.0
2018-03-29 12:55:00,71.77,71.87,71.76,71.8,22884.0,65.3622,65.4533,65.3531,65.3895,22884.0
2018-03-29 13:00:00,71.81,71.87,71.75,71.75,18960.0,65.3987,65.4533,65.344,65.344,18960.0
2018-03-29 13:05:00,71.76,71.77,71.66,71.72,16484.0,65.3531,65.3622,65.262,65.3167,16484.0
2018-03-29 13:10:00,71.72,71.84,71.71,71.8,12556.0,65.3167,65.426,65.3076,65.3895,12556.0
2018-03-29 13:15:00,71.8,71.82,71.74,71.78,20987.0,65.3895,65.4078,65.3349,65.3713,20987.0
2018-03-29 13:20:00,71.79,71.91,71.78,71.91,20860.0,65.3804,65.4897,65.3713,65.4897,20860.0
2018-03-29 13:25:00,71.91,72.0,71.87,71.98,14234.0,65.4897,65.5717,65.4533,65.5535,14234.0
2018-03-29 13:30:00,71.97,72.03,71.92,72.01,14862.0,65.5444,65.599,65.4988,65.5808,14862.0
2018-03-29 13:35:00,72.0,72.05,71.99,71.99,15799.0,65.5717,65.6172,65.5626,65.5626,15799.0
2018-03-29 13:40:00,72.0,72.0,71.95,72.0,15097.0,65.5717,65.5717,65.5262,65.5717,15097.0
2018-03-29 13:45:00,72.01,72.09,71.9,71.9,35648.0,65.5808,65.6537,65.4806,65.4806,35648.0
2018-03-29 13:50:00,72.08,72.21,72.08,72.13,15253.0,65.6445,65.7629,65.6445,65.6901,15253.0
2018-03-29 13:55:00,72.12,72.26,72.09,72.18,15344.0,65.681,65.8085,65.6537,65.7356,15344.0
2018-03-29 14:00:00,72.17,72.17,72.07,72.12,18745.0,65.7265,65.7265,65.6354,65.681,18745.0
2018-03-29 14:05:00,72.13,72.33,72.13,72.32,15244.0,65.6901,65.8722,65.6901,65.8631,15244.0
2018-03-29 14:10:00,72.33,72.47,72.33,72.37,25971.0,65.8722,65.9997,65.8722,65.9087,25971.0
2018-03-29 14:15:00,72.35,72.36,72.27,72.36,21470.0,65.8904,65.8995,65.8176,65.8995,21470.0
2018-03-29 14:20:00,72.36,72.42,72.26,72.26,28948.0,65.8995,65.9542,65.8085,65.8085,28948.0
2018-03-29 14:25:00,72.26,72.44,72.25,72.42,32883.0,65.8085,65.9724,65.7994,65.9542,32883.0
2018-03-29 14:30:00,72.43,72.53,72.4,72.47,16835.0,65.9633,66.0544,65.936,65.9997,16835.0
2018-03-29 14:35:00,72.46,72.53,72.45,72.48,20018.0,65.9906,66.0544,65.9815,66.0088,20018.0
2018-03-29 14:40:00,72.49,72.59,72.43,72.56,26360.0,66.0179,66.109,65.9633,66.0817,26360.0
2018-03-29 14:45:00,72.56,72.72,72.56,72.68,27668.0,66.0817,66.2274,66.0817,66.191,27668.0
2018-03-29 14:50:00,72.67,72.67,72.57,72.59,24921.0,66.1819,66.1819,66.0908,66.109,24921.0
2018-03-29 14:55:00,72.59,72.69,72.58,72.58,24718.0,66.109,66.2001,66.0999,66.0999,24718.0
2018-03-29 15:00:00,72.6,72.71,72.48,72.7,31196.0,66.1181,66.2183,66.0088,66.2092,31196.0
2018-03-29 15:05:00,72.71,72.8,72.71,72.76,25305.0,66.2183,66.3003,66.2183,66.2638,25305.0
2018-03-29 15:10:00,72.78,72.89,72.75,72.82,26241.0,66.282,66.3822,66.2547,66.3185,26241.0
2018-03-29 15:15:00,72.81,72.85,72.72,72.74,32287.0,66.3094,66.3458,66.2274,66.2456,32287.0
2018-03-29 15:20:00,72.74,72.75,72.61,72.64,29554.0,66.2456,66.2547,66.1272,66.1545,29554.0
2018-03-29 15:25:00,72.64,72.64,72.44,72.55,38679.0,66.1545,66.1545,65.9724,66.0726,38679.0
2018-03-29 15:30:00,72.55,72.55,72.35,72.38,52016.0,66.0726,66.0726,65.8904,65.9178,52016.0
2018-03-29 15:35:00,72.38,72.51,72.32,72.5,52539.0,65.9178,66.0362,65.8631,66.027,52539.0
2018-03-29 15:40:00,72.52,72.6,72.51,72.52,60344.0,66.0453,66.1181,66.0362,66.0453,60344.0
2018-03-29 15:45:00,72.53,72.75,72.53,72.74,87647.0,66.0544,66.2547,66.0544,66.2456,87647.0
2018-03-29 15:50:00,72.75,72.81,72.67,72.68,100112.0,66.2547,66.3094,66.1819,66.191,100112.0
2018-03-29 15:55:00,72.69,72.69,72.51,72.52,197447.0,66.2001,66.2001,66.0362,66.0453,197447.0
2018-04-02 09:30:00,72.49,72.85,72.29,72.69,74118.0,66.0179,66.3458,65.8358,66.2001,74118.0
2018-04-02 09:35:00,72.72,72.73,72.49,72.52,11799.0,66.2274,66.2365,66.0179,66.0453,11799.0
2018-04-02 09:40:00,72.54,72.54,72.27,72.39,10659.0,66.0635,66.0635,65.8176,65.9269,10659.0
2018-04-02 09:45:00,72.38,72.44,71.95,71.97,14537.0,65.9178,65.9724,65.5262,65.5444,14537.0
2018-04-02 09:50:00,71.98,72.07,71.93,71.97,12683.0,65.5535,65.6354,65.5079,65.5444,12683.0
2018-04-02 09:55:00,71.96,72.05,71.85,71.85,10140.0,65.5353,65.6172,65.4351,65.4351,10140.0
2018-04-02 10:00:00,71.87,71.93,71.66,71.74,31370.0,65.4533,65.5079,65.262,65.3349,31370.0
2018-04-02 10:05:00,71.77,71.98,71.77,71.84,11680.0,65.3622,65.5535,65.3622,65.426,11680.0
2018-04-02 10:10:00,71.87,71.92,71.71,71.76,12519.0,65.4533,65.4988,65.3076,65.3531,12519.0
2018-04-02 10:15:00,71.76,71.91,71.73,71.88,8189.0,65.3531,65.4897,65.3258,65.4624,8189.0
2018-04-02 10:20:00,71.93,71.93,71.77,71.81,7786.0,65.5079,65.5079,65.3622,65.3987,7786.0
2018-04-02 10:25:00,71.81,71.81,71.43,71.49,10683.0,65.3987,65.3987,65.0526,65.1072,10683.0
2018-04-02 10:30:00,71.5,71.5,71.43,71.45,9630.0,65.1163,65.1163,65.0526,65.0708,9630.0
2018-04-02 10:35:00,71.43,71.5,71.32,71.5,11351.0,65.0526,65.1163,64.9524,65.1163,11351.0
2018-04-02 10:40:00,71.52,71.57,71.47,71.47,7966.0,65.1345,65.1801,65.089,65.089,7966.0
2018-04-02 10:45:00,71.47,71.48,71.25,71.37,369552.0,65.089,65.0981,64.8886,64.9979,369552.0
2018-04-02 10:50:00,71.39,71.42,71.26,71.28,11044.0,65.0161,65.0435,64.8978,64.916,11044.0
2018-04-02 10:55:00,71.28,71.34,71.07,71.11,12618.0,64.916,64.9706,64.7247,64.7611,12618.0
2018-04-02 11:00:00,71.08,71.11,71.0,71.03,17903.0,64.7338,64.7611,64.661,64.6883,17903.0
2018-04-02 11:05:00,71.05,71.05,70.89,70.98,43137.0,64.7065,64.7065,64.5608,64.6428,43137.0
2018-04-02 11:10:00,70.97,71.07,70.97,71.0,14879.0,64.6336,64.7247,64.6336,64.661,14879.0
2018-04-02 11:15:00,71.01,71.16,70.91,71.12,15147.0,64.6701,64.8067,64.579,64.7703,15147.0
2018-04-02 11:20:00,71.09,71.18,71.02,71.12,13416.0,64.7429,64.8249,64.6792,64.7703,13416.0
2018-04-02 11:25:00,71.12,71.14,70.98,71.12,14190.0,64.7703,64.7885,64.6428,64.7703,14190.0
2018-04-02 11:30:00,71.1,71.13,71.04,71.07,13754.0,64.752,64.7794,64.6974,64.7247,13754.0
2018-04-02 11:35:00,71.04,71.06,70.6,70.64,26021.0,64.6974,64.7156,64.2967,64.3331,26021.0
2018-04-02 11:40:00,70.63,70.79,70.5,70.66,29783.0,64.324,64.4697,64.2056,64.3513,29783.0
2018-04-02 11:45:00,70.71,70.91,70.65,70.87,19351.0,64.3969,64.579,64.3422,64.5426,19351.0
2018-04-02 11:50:00,70.86,70.91,70.66,70.77,11516.0,64.5335,64.579,64.3513,64.4515,11516.0
2018-04-02 11:55:00,70.83,70.95,70.7,70.76,9760.0,64.5061,64.6154,64.3878,64.4424,9760.0
2018-04-02 12:00:00,70.75,70.76,70.54,70.59,13314.0,64.4333,64.4424,64.242,64.2876,13314.0
2018-04-02 12:05:00,70.56,70.59,70.39,70.46,15656.0,64.2603,64.2876,64.1054,64.1692,15656.0
2018-04-02 12:10:00,70.42,70.45,70.22,70.39,16220.0,64.1328,64.1601,63.9506,64.1054,16220.0
2018-04-02 12:15:00,70.39,70.47,70.29,70.47,15967.0,64.1054,64.1783,64.0144,64.1783,15967.0
2018-04-02 12:20:00,70.45,70.68,70.44,70.6,52060.0,64.1601,64.3695,64.151,64.2967,52060.0
2018-04-02 12:25:00,70.6,70.79,70.54,70.75,48515.0,64.2967,64.4697,64.242,64.4333,48515.0
2018-04-02 12:30:00,70.75,70.9,70.7,70.87,10985.0,64.4333,64.5699,64.3878,64.5426,10985.0
2018-04-02 12:35:00,70.9,70.98,70.79,70.81,15900.0,64.5699,64.6428,64.4697,64.4879,15900.0
2018-04-02 12:40:00,70.8,70.97,70.74,70.92,6892.0,64.4788,64.6336,64.4242,64.5881,6892.0
2018-04-02 12:45:00,70.94,70.98,70.83,70.97,8931.0,64.6063,64.6428,64.5061,64.6336,8931.0
2018-04-02 12:50:00,70.97,70.97,70.86,70.89,21793.0,64.6336,64.6336,64.5335,64.5608,21793.0
2018-04-02 12:55:00,70.91,70.93,70.8,70.83,15954.0,64.579,64.5972,64.4788,64.5061,15954.0
2018-04-02 13:00:00,70.84,70.9,70.71,70.71,9037.0,64.5153,64.5699,64.3969,64.3969,9037.0
2018-04-02 13:05:00,70.7,70.75,70.64,70.67,5844.0,64.3878,64.4333,64.3331,64.3604,5844.0
2018-04-02 13:10:00,70.67,70.78,70.61,70.61,8098.0,64.3604,64.4606,64.3058,64.3058,8098.0
2018-04-02 13:15:00,70.61,70.67,70.52,70.55,13538.0,64.3058,64.3604,64.2238,64.2511,13538.0
2018-04-02 13:20:00,70.56,70.57,70.43,70.44,7593.0,64.2603,64.2694,64.1419,64.151,7593.0
2018-04-02 13:25:00,70.42,70.42,70.26,70.28,16173.0,64.1328,64.1328,63.987,64.0053,16173.0
2018-04-02 13:30:00,70.28,70.4,70.28,70.37,12752.0,64.0053,64.1145,64.0053,64.0872,12752.0
2018-04-02 13:35:00,70.39,70.45,70.33,70.37,11403.0,64.1054,64.1601,64.0508,64.0872,11403.0
2018-04-02 13:40:00,70.32,70.32,70.1,70.12,35032.0,64.0417,64.0417,63.8413,63.8595,35032.0
2018-04-02 13:45:00,70.12,70.21,70.02,70.14,14688.0,63.8595,63.9415,63.7685,63.8778,14688.0
2018-04-02 13:50:00,70.19,70.22,70.1,70.11,10400.0,63.9233,63.9506,63.8413,63.8504,10400.0
2018-04-02 13:55:00,70.15,70.15,70.04,70.04,11401.0,63.8869,63.8869,63.7867,63.7867,11401.0
2018-04-02 14:00:00,70.04,70.04,69.8,69.94,25690.0,63.7867,63.7867,63.5681,63.6956,25690.0
2018-04-02 14:05:00,69.93,70.03,69.82,70.03,13468.0,63.6865,63.7776,63.5863,63.7776,13468.0
2018-04-02 14:10:00,70.01,70.2,69.98,70.17,14450.0,63.7594,63.9324,63.732,63.9051,14450.0
2018-04-02 14:15:00,70.21,70.26,70.11,70.2,16785.0,63.9415,63.987,63.8504,63.9324,16785.0
2018-04-02 14:20:00,70.2,70.31,70.19,70.27,22583.0,63.9324,64.0326,63.9233,63.9961,22583.0
2018-04-02 14:25:00,70.29,70.29,70.17,70.2,84519.0,64.0144,64.0144,63.9051,63.9324,84519.0
2018-04-02 14:30:00,70.18,70.36,70.14,70.32,13447.0,63.9142,64.0781,63.8778,64.0417,13447.0
2018-04-02 14:35:00,70.32,70.35,70.1,70.2,12474.0,64.0417,64.069,63.8413,63.9324,12474.0
2018-04-02 14:40:00,70.18,70.18,70.05,70.08,11052.0,63.9142,63.9142,63.7958,63.8231,11052.0
2018-04-02 14:45:00,70.04,70.2,70.0,70.19,9906.0,63.7867,63.9324,63.7503,63.9233,9906.0
2018-04-02 14:50:00,70.18,70.4,70.16,70.37,10039.0,63.9142,64.1145,63.896,64.0872,10039.0
2018-04-02 14:55:00,70.36,70.43,70.31,70.37,15200.0,64.0781,64.1419,64.0326,64.0872,15200.0
2018-04-02 15:00:00,70.39,70.44,70.28,70.34,15563.0,64.1054,64.151,64.0053,64.0599,15563.0
2018-04-02 15:05:00,70.33,70.35,70.22,70.25,15770.0,64.0508,64.069,63.9506,63.9779,15770.0
2018-04-02 15:10:00,70.28,70.44,70.2,70.43,12236.0,64.0053,64.151,63.9324,64.1419,12236.0
2018-04-02 15:15:00,70.42,70.5,70.4,70.5,21160.0,64.1328,64.2056,64.1145,64.2056,21160.0
2018-04-02 15:20:00,70.51,70.54,70.29,70.31,28611.0,64.2147,64.242,64.0144,64.0326,28611.0
2018-04-02 15:25:00,70.31,70.33,70.24,70.31,21058.0,64.0326,64.0508,63.9688,64.0326,21058.0
2018-04-02 15:30:00,70.32,70.44,70.25,70.26,46317.0,64.0417,64.151,63.9779,63.987,46317.0
2018-04-02 15:35:00,70.26,70.54,70.26,70.46,68512.0,63.987,64.242,63.987,64.1692,68512.0
2018-04-02 15:40:00,70.43,70.69,70.39,70.69,35993.0,64.1419,64.3786,64.1054,64.3786,35993.0
2018-04-02 15:45:00,70.7,70.88,70.67,70.76,54192.0,64.3878,64.5517,64.3604,64.4424,54192.0
2018-04-02 15:50:00,70.78,71.11,70.78,71.09,127858.0,64.4606,64.7611,64.4606,64.7429,127858.0
2018-04-02 15:55:00,71.09,71.17,71.0,71.08,230300.0,64.7429,64.8158,64.661,64.7338,230300.0
2018-04-03 09:30:00,71.52,71.61,71.17,71.44,83164.0,65.1345,65.2165,64.8158,65.0617,83164.0
2018-04-03 09:35:00,71.52,71.75,71.47,71.75,26235.0,65.1345,65.344,65.089,65.344,26235.0
2018-04-03 09:40:00,71.8,71.93,71.51,71.57,21549.0,65.3895,65.5079,65.1254,65.1801,21549.0
2018-04-03 09:45:00,71.7,71.96,71.61,71.72,25391.0,65.2985,65.5353,65.2165,65.3167,25391.0
2018-04-03 09:50:00,71.69,71.9,71.62,71.85,23480.0,65.2894,65.4806,65.2256,65.4351,23480.0
2018-04-03 09:55:00,71.85,71.86,71.58,71.66,39634.0,65.4351,65.4442,65.1892,65.262,39634.0
2018-04-03 10:00:00,71.63,71.63,71.47,71.58,37171.0,65.2347,65.2347,65.089,65.1892,37171.0
2018-04-03 10:05:00,71.59,71.6,71.21,71.31,72898.0,65.1983,65.2074,64.8522,64.9433,72898.0
2018-04-03 10:10:00,71.31,71.36,71.17,71.36,38789.0,64.9433,64.9888,64.8158,64.9888,38789.0
2018-04-03 10:15:00,71.39,71.5,71.3,71.32,15777.0,65.0161,65.1163,64.9342,64.9524,15777.0
2018-04-03 10:20:00,71.3,71.47,71.29,71.44,9041.0,64.9342,65.089,64.9251,65.0617,9041.0
2018-04-03 10:25:00,71.38,71.55,71.36,71.55,122160.0,65.007,65.1619,64.9888,65.1619,122160.0
2018-04-03 10:30:00,71.56,71.68,71.52,71.68,21587.0,65.171,65.2803,65.1345,65.2803,21587.0
2018-04-03 10:35:00,71.69,71.69,71.45,71.45,23948.0,65.2894,65.2894,65.0708,65.0708,23948.0
2018-04-03 10:40:00,71.46,71.61,71.46,71.59,13314.0,65.0799,65.2165,65.0799,65.1983,13314.0
2018-04-03 10:45:00,71.57,71.81,71.53,71.79,11856.0,65.1801,65.3987,65.1437,65.3804,11856.0
2018-04-03 10:50:00,71.81,71.85,71.74,71.77,13261.0,65.3987,65.4351,65.3349,65.3622,13261.0
2018-04-03 10:55:00,71.77,71.92,71.75,71.88,15226.0,65.3622,65.4988,65.344,65.4624,15226.0
2018-04-03 11:00:00,71.91,71.99,71.88,71.89,48664.0,65.4897,65.5626,65.4624,65.4715,48664.0
2018-04-03 11:05:00,71.89,72.03,71.87,72.01,57601.0,65.4715,65.599,65.4533,65.5808,57601.0
2018-04-03 11:10:00,72.01,72.01,71.78,71.79,11319.0,65.5808,65.5808,65.3713,65.3804,11319.0
2018-04-03 11:15:00,71.82,71.85,71.7,71.81,5685.0,65.4078,65.4351,65.2985,65.3987,5685.0
2018-04-03 11:20:00,71.82,71.82,71.68,71.69,6542.0,65.4078,65.4078,65.2803,65.2894,6542.0
2018-04-03 11:25:00,71.68,71.78,71.65,71.67,8805.0,65.2803,65.3713,65.2529,65.2712,8805.0
2018-04-03 11:30:00,71.67,71.68,71.49,71.55,10695.0,65.2712,65.2803,65.1072,65.1619,10695.0
2018-04-03 11:35:00,71.54,71.6,71.47,71.55,17715.0,65.1528,65.2074,65.089,65.1619,17715.0
2018-04-03 11:40:00,71.56,71.75,71.55,71.73,58462.0,65.171,65.344,65.1619,65.3258,58462.0
2018-04-03 11:45:00,71.76,71.84,71.67,71.67,14612.0,65.3531,65.426,65.2712,65.2712,14612.0
2018-04-03 11:50:00,71.66,71.72,71.63,71.71,14400.0,65.262,65.3167,65.2347,65.3076,14400.0
2018-04-03 11:55:00,71.7,71.79,71.69,71.7,13400.0,65.2985,65.3804,65.2894,65.2985,13400.0
2018-04-03 12:00:00,71.68,71.82,71.67,71.82,9493.0,65.2803,65.4078,65.2712,65.4078,9493.0
2018-04-03 12:05:00,71.82,71.93,71.82,71.9,17349.0,65.4078,65.5079,65.4078,65.4806,17349.0
2018-04-03 12:10:00,71.89,71.89,71.81,71.81,10697.0,65.4715,65.4715,65.3987,65.3987,10697.0
2018-04-03 12:15:00,71.81,71.88,71.79,71.85,12909.0,65.3987,65.4624,65.3804,65.4351,12909.0
2018-04-03 12:20:00,71.86,71.88,71.75,71.76,9803.0,65.4442,65.4624,65.344,65.3531,9803.0
2018-04-03 12:25:00,71.77,71.85,71.76,71.81,9893.0,65.3622,65.4351,65.3531,65.3987,9893.0
2018-04-03 12:30:00,71.8,71.91,71.79,71.89,9927.0,65.3895,65.4897,65.3804,65.4715,9927.0
2018-04-03 12:35:00,71.89,71.97,71.84,71.89,12193.0,65.4715,65.5444,65.426,65.4715,12193.0
2018-04-03 12:40:00,71.89,72.04,71.89,71.98,9968.0,65.4715,65.6081,65.4715,65.5535,9968.0
2018-04-03 12:45:00,71.97,72.0,71.88,71.89,18330.0,65.5444,65.5717,65.4624,65.4715,18330.0
2018-04-03 12:50:00,71.9,71.98,71.88,71.91,11322.0,65.4806,65.5535,65.4624,65.4897,11322.0
2018-04-03 12:55:00,71.91,71.92,71.83,71.86,7427.0,65.4897,65.4988,65.4169,65.4442,7427.0
2018-04-03 13:00:00,71.87,71.88,71.73,71.82,9637.0,65.4533,65.4624,65.3258,65.4078,9637.0
2018-04-03 13:05:00,71.83,71.84,71.77,71.78,7725.0,65.4169,65.426,65.3622,65.3713,7725.0
2018-04-03 13:10:00,71.78,71.85,71.75,71.78,10373.0,65.3713,65.4351,65.344,65.3713,10373.0
2018-04-03 13:15:00,71.78,71.85,71.78,71.82,19526.0,65.3713,65.4351,65.3713,65.4078,19526.0
2018-04-03 13:20:00,71.83,71.97,71.81,71.96,10715.0,65.4169,65.5444,65.3987,65.5353,10715.0
2018-04-03 13:25:00,71.97,72.06,71.97,72.0,16141.0,65.5444,65.6263,65.5444,65.5717,16141.0
2018-04-03 13:30:00,72.02,72.05,71.88,71.89,7031.0,65.5899,65.6172,65.4624,65.4715,7031.0
2018-04-03 13:35:00,71.91,71.91,71.83,71.84,4881.0,65.4897,65.4897,65.4169,65.426,4881.0
2018-04-03 13:40:00,71.84,71.92,71.8,71.92,9818.0,65.426,65.4988,65.3895,65.4988,9818.0
2018-04-03 13:45:00,71.92,71.94,71.8,71.82,9669.0,65.4988,65.517,65.3895,65.4078,9669.0
2018-04-03 13:50:00,71.79,71.93,71.79,71.93,33502.0,65.3804,65.5079,65.3804,65.5079,33502.0
2018-04-03 13:55:00,71.94,72.02,71.93,71.99,12418.0,65.517,65.5899,65.5079,65.5626,12418.0
2018-04-03 14:00:00,71.98,72.04,71.91,72.02,10473.0,65.5535,65.6081,65.4897,65.5899,10473.0
2018-04-03 14:05:00,72.02,72.02,71.87,71.88,15890.0,65.5899,65.5899,65.4533,65.4624,15890.0
2018-04-03 14:10:00,71.87,71.87,71.8,71.83,10542.0,65.4533,65.4533,65.3895,65.4169,10542.0
2018-04-03 14:15:00,71.83,71.83,71.71,71.77,15773.0,65.4169,65.4169,65.3076,65.3622,15773.0
2018-04-03 14:20:00,71.75,71.85,71.73,71.83,16257.0,65.344,65.4351,65.3258,65.4169,16257.0
2018-04-03 14:25:00,71.84,71.84,71.66,71.72,25263.0,65.426,65.426,65.262,65.3167,25263.0
2018-04-03 14:30:00,71.71,71.71,71.51,71.54,14376.0,65.3076,65.3076,65.1254,65.1528,14376.0
2018-04-03 14:35:00,71.55,71.55,71.47,71.55,14512.0,65.1619,65.1619,65.089,65.1619,14512.0
2018-04-03 14:40:00,71.55,71.57,71.46,71.46,30869.0,65.1619,65.1801,65.0799,65.0799,30869.0
2018-04-03 14:45:00,71.47,71.92,71.43,71.87,40428.0,65.089,65.4988,65.0526,65.4533,40428.0
2018-04-03 14:50:00,71.86,71.91,71.75,71.81,13595.0,65.4442,65.4897,65.344,65.3987,13595.0
2018-04-03 14:55:00,71.82,72.09,71.82,72.01,17713.0,65.4078,65.6537,65.4078,65.5808,17713.0
2018-04-03 15:00:00,72.0,72.33,71.97,72.25,17824.0,65.5717,65.8722,65.5444,65.7994,17824.0
2018-04-03 15:05:00,72.29,72.61,72.25,72.53,29728.0,65.8358,66.1272,65.7994,66.0544,29728.0
2018-04-03 15:10:00,72.52,72.63,72.35,72.38,35932.0,66.0453,66.1454,65.8904,65.9178,35932.0
2018-04-03 15:15:00,72.37,72.48,72.29,72.46,22856.0,65.9087,66.0088,65.8358,65.9906,22856.0
2018-04-03 15:20:00,72.48,72.52,72.4,72.52,36776.0,66.0088,66.0453,65.936,66.0453,36776.0
2018-04-03 15:25:00,72.54,72.7,72.5,72.63,45248.0,66.0635,66.2092,66.027,66.1454,45248.0
2018-04-03 15:30:00,72.63,72.65,72.45,72.45,39805.0,66.1454,66.1637,65.9815,65.9815,39805.0
2018-04-03 15:35:00,72.45,72.46,72.24,72.34,64359.0,65.9815,65.9906,65.7903,65.8813,64359.0
2018-04-03 15:40:00,72.34,72.47,72.32,72.39,62469.0,65.8813,65.9997,65.8631,65.9269,62469.0
2018-04-03 15:45:00,72.39,72.56,72.38,72.43,94433.0,65.9269,66.0817,65.9178,65.9633,94433.0
2018-04-03 15:50:00,72.41,72.55,72.38,72.49,80413.0,65.9451,66.0726,65.9178,66.0179,80413.0
2018-04-03 15:55:00,72.48,72.72,72.47,72.65,155391.0,66.0088,66.2274,65.9997,66.1637,155391.0
2018-04-04 09:30:00,71.52,71.93,71.51,71.81,28903.0,65.1345,65.5079,65.1254,65.3987,28903.0
2018-04-04 09:35:00,71.81,71.95,71.59,71.8,12615.0,65.3987,65.5262,65.1983,65.3895,12615.0
2018-04-04 09:40:00,71.84,71.94,71.65,71.88,17564.0,65.426,65.517,65.2529,65.4624,17564.0
2018-04-04 09:45:00,71.83,71.85,71.57,71.57,19029.0,65.4169,65.4351,65.1801,65.1801,19029.0
2018-04-04 09:50:00,71.57,71.78,71.5,71.74,24960.0,65.1801,65.3713,65.1163,65.3349,24960.0
2018-04-04 09:55:00,71.79,71.79,71.61,71.72,16773.0,65.3804,65.3804,65.2165,65.3167,16773.0
2018-04-04 10:00:00,71.7,71.79,71.62,71.75,14700.0,65.2985,65.3804,65.2256,65.344,14700.0
2018-04-04 10:05:00,71.77,71.91,71.67,71.79,23059.0,65.3622,65.4897,65.2712,65.3804,23059.0
2018-04-04 10:10:00,71.76,71.84,71.63,71.67,24771.0,65.3531,65.426,65.2347,65.2712,24771.0
2018-04-04 10:15:00,71.65,71.69,71.52,71.65,37170.0,65.2529,65.2894,65.1345,65.2529,37170.0
2018-04-04 10:20:00,71.64,71.78,71.55,71.71,31964.0,65.2438,65.3713,65.1619,65.3076,31964.0
2018-04-04 10:25:00,71.71,71.79,71.68,71.68,25108.0,65.3076,65.3804,65.2803,65.2803,25108.0
2018-04-04 10:30:00,71.69,71.75,71.55,71.56,21616.0,65.2894,65.344,65.1619,65.171,21616.0
2018-04-04 10:35:00,71.57,71.66,71.53,71.64,9100.0,65.1801,65.262,65.1437,65.2438,9100.0
2018-04-04 10:40:00,71.66,71.7,71.6,71.62,12886.0,65.262,65.2985,65.2074,65.2256,12886.0
2018-04-04 10:45:00,71.64,71.78,71.61,71.78,17733.0,65.2438,65.3713,65.2165,65.3713,17733.0
2018-04-04 10:50:00,71.78,71.85,71.67,71.71,21671.0,65.3713,65.4351,65.2712,65.3076,21671.0
2018-04-04 10:55:00,71.72,71.76,71.66,71.74,15031.0,65.3167,65.3531,65.262,65.3349,15031.0
2018-04-04 11:00:00,71.75,71.77,71.53,71.58,15394.0,65.344,65.3622,65.1437,65.1892,15394.0
2018-04-04 11:05:00,71.58,71.58,71.49,71.57,19314.0,65.1892,65.1892,65.1072,65.1801,19314.0
2018-04-04 11:10:00,71.57,71.7,71.55,71.66,17686.0,65.1801,65.2985,65.1619,65.262,17686.0
2018-04-04 11:15:00,71.68,71.86,71.68,71.79,9865.0,65.2803,65.4442,65.2803,65.3804,9865.0
2018-04-04 11:20:00,71.79,71.95,71.79,71.9,17247.0,65.3804,65.5262,65.3804,65.4806,17247.0
2018-04-04 11:25:00,71.9,71.9,71.78,71.85,24709.0,65.4806,65.4806,65.3713,65.4351,24709.0
2018-04-04 11:30:00,71.81,71.94,71.78,71.83,14965.0,65.3987,65.517,65.3713,65.4169,14965.0
2018-04-04 11:35:00,71.83,71.84,71.68,71.7,14100.0,65.4169,65.426,65.2803,65.2985,14100.0
2018-04-04 11:40:00,71.68,71.72,71.65,71.71,11222.0,65.2803,65.3167,65.2529,65.3076,11222.0
2018-04-04 11:45:00,71.71,71.84,71.68,71.74,7559.0,65.3076,65.426,65.2803,65.3349,7559.0
2018-04-04 11:50:00,71.74,71.75,71.64,71.67,11732.0,65.3349,65.344,65.2438,65.2712,11732.0
2018-04-04 11:55:00,71.7,71.8,71.68,71.77,11191.0,65.2985,65.3895,65.2803,65.3622,11191.0
2018-04-04 12:00:00,71.8,71.81,71.71,71.76,7272.0,65.3895,65.3987,65.3076,65.3531,7272.0
2018-04-04 12:05:00,71.76,71.87,71.69,71.84,10474.0,65.3531,65.4533,65.2894,65.426,10474.0
2018-04-04 12:10:00,71.84,72.0,71.84,71.97,10267.0,65.426,65.5717,65.426,65.5444,10267.0
2018-04-04 12:15:00,71.99,71.99,71.89,71.91,10791.0,65.5626,65.5626,65.4715,65.4897,10791.0
2018-04-04 12:20:00,71.9,72.02,71.87,72.01,10286.0,65.4806,65.5899,65.4533,65.5808,10286.0
2018-04-04 12:25:00,72.0,72.0,71.92,71.94,8282.0,65.5717,65.5717,65.4988,65.517,8282.0
2018-04-04 12:30:00,71.97,71.98,71.88,71.92,8000.0,65.5444,65.5535,65.4624,65.4988,8000.0
2018-04-04 12:35:00,71.93,72.04,71.93,71.96,14231.0,65.5079,65.6081,65.5079,65.5353,14231.0
2018-04-04 12:40:00,72.0,72.15,71.91,72.12,9400.0,65.5717,65.7083,65.4897,65.681,9400.0
2018-04-04 12:45:00,72.13,72.15,72.1,72.13,12400.0,65.6901,65.7083,65.6628,65.6901,12400.0
2018-04-04 12:50:00,72.12,72.2,72.11,72.19,13063.0,65.681,65.7538,65.6719,65.7447,13063.0
2018-04-04 12:55:00,72.18,72.3,72.17,72.25,9497.0,65.7356,65.8449,65.7265,65.7994,9497.0
2018-04-04 13:00:00,72.25,72.3,72.16,72.16,9122.0,65.7994,65.8449,65.7174,65.7174,9122.0
2018-04-04 13:05:00,72.17,72.22,72.09,72.11,10688.0,65.7265,65.772,65.6537,65.6719,10688.0
2018-04-04 13:10:00,72.11,72.11,72.01,72.04,8623.0,65.6719,65.6719,65.5808,65.6081,8623.0
2018-04-04 13:15:00,72.05,72.05,71.92,71.92,10886.0,65.6172,65.6172,65.4988,65.4988,10886.0
2018-04-04 13:20:00,71.94,72.02,71.87,71.93,14129.0,65.517,65.5899,65.4533,65.5079,14129.0
2018-04-04 13:25:00,71.91,71.97,71.84,71.97,7952.0,65.4897,65.5444,65.426,65.5444,7952.0
2018-04-04 13:30:00,71.96,71.96,71.88,71.9,11035.0,65.5353,65.5353,65.4624,65.4806,11035.0
2018-04-04 13:35:00,71.9,71.99,71.9,71.97,13100.0,65.4806,65.5626,65.4806,65.5444,13100.0
2018-04-04 13:40:00,71.99,72.03,71.95,72.0,9055.0,65.5626,65.599,65.5262,65.5717,9055.0
2018-04-04 13:45:00,72.0,72.02,71.85,71.86,8455.0,65.5717,65.5899,65.4351,65.4442,8455.0
2018-04-04 13:50:00,71.84,71.89,71.82,71.82,11139.0,65.426,65.4715,65.4078,65.4078,11139.0
2018-04-04 13:55:00,71.83,71.88,71.78,71.82,12308.0,65.4169,65.4624,65.3713,65.4078,12308.0
2018-04-04 14:00:00,71.84,71.92,71.83,71.87,10314.0,65.426,65.4988,65.4169,65.4533,10314.0
2018-04-04 14:05:00,71.89,72.03,71.89,72.0,12406.0,65.4715,65.599,65.4715,65.5717,12406.0
2018-04-04 14:10:00,72.0,72.05,71.98,72.03,21777.0,65.5717,65.6172,65.5535,65.599,21777.0
2018-04-04 14:15:00,72.04,72.13,72.02,72.08,24807.0,65.6081,65.6901,65.5899,65.6445,24807.0
2018-04-04 14:20:00,72.07,72.18,72.07,72.15,19507.0,65.6354,65.7356,65.6354,65.7083,19507.0
2018-04-04 14:25:00,72.16,72.27,72.11,72.27,15597.0,65.7174,65.8176,65.6719,65.8176,15597.0
2018-04-04 14:30:00,72.27,72.28,72.18,72.2,15872.0,65.8176,65.8267,65.7356,65.7538,15872.0
2018-04-04 14:35:00,72.19,72.2,72.09,72.1,12645.0,65.7447,65.7538,65.6537,65.6628,12645.0
2018-04-04 14:40:00,72.1,72.41,72.09,72.37,21195.0,65.6628,65.9451,65.6537,65.9087,21195.0
2018-04-04 14:45:00,72.37,72.4,72.28,72.33,17238.0,65.9087,65.936,65.8267,65.8722,17238.0
2018-04-04 14:50:00,72.34,72.38,72.25,72.25,14112.0,65.8813,65.9178,65.7994,65.7994,14112.0
2018-04-04 14:55:00,72.26,72.34,72.21,72.33,19549.0,65.8085,65.8813,65.7629,65.8722,19549.0
2018-04-04 15:00:00,72.32,72.48,72.3,72.42,23039.0,65.8631,66.0088,65.8449,65.9542,23039.0
2018-04-04 15:05:00,72.42,72.48,72.39,72.47,20176.0,65.9542,66.0088,65.9269,65.9997,20176.0
2018-04-04 15:10:00,72.47,72.47,72.3,72.3,15208.0,65.9997,65.9997,65.8449,65.8449,15208.0
2018-04-04 15:15:00,72.32,72.33,72.23,72.24,27013.0,65.8631,65.8722,65.7812,65.7903,27013.0
2018-04-04 15:20:00,72.23,72.41,72.23,72.38,38088.0,65.7812,65.9451,65.7812,65.9178,38088.0
2018-04-04 15:25:00,72.38,72.5,72.37,72.47,37332.0,65.9178,66.027,65.9087,65.9997,37332.0
2018-04-04 15:30:00,72.47,72.59,72.46,72.48,50111.0,65.9997,66.109,65.9906,66.0088,50111.0
2018-04-04 15:35:00,72.5,72.56,72.47,72.54,32321.0,66.027,66.0817,65.9997,66.0635,32321.0
2018-04-04 15:40:00,72.54,72.54,72.42,72.43,62548.0,66.0635,66.0635,65.9542,65.9633,62548.0
2018-04-04 15:45:00,72.43,72.56,72.43,72.54,76521.0,65.9633,66.0817,65.9633,66.0635,76521.0
2018-04-04 15:50:00,72.54,72.62,72.53,72.53,94158.0,66.0635,66.1363,66.0544,66.0544,94158.0
2018-04-04 15:55:00,72.53,72.58,72.38,72.39,120970.0,66.0544,66.0999,65.9178,65.9269,120970.0
2018-04-05 09:30:00,72.72,72.89,72.5,72.73,27330.0,66.2274,66.3822,66.027,66.2365,27330.0
2018-04-05 09:35:00,72.78,72.79,72.54,72.61,16077.0,66.282,66.2912,66.0635,66.1272,16077.0
2018-04-05 09:40:00,72.73,73.01,72.69,72.93,57725.0,66.2365,66.4915,66.2001,66.4187,57725.0
2018-04-05 09:45:00,72.97,73.07,72.86,72.86,8416.0,66.4551,66.5462,66.3549,66.3549,8416.0
2018-04-05 09:50:00,72.92,72.94,72.81,72.92,8663.0,66.4095,66.4278,66.3094,66.4095,8663.0
2018-04-05 09:55:00,72.95,73.08,72.93,73.05,14097.0,66.4369,66.5553,66.4187,66.5279,14097.0
2018-04-05 10:00:00,73.06,73.22,73.06,73.1,10410.0,66.537,66.6828,66.537,66.5735,10410.0
2018-04-05 10:05:00,73.15,73.24,73.11,73.14,16064.0,66.619,66.701,66.5826,66.6099,16064.0
2018-04-05 10:10:00,73.13,73.17,73.04,73.12,6046.0,66.6008,66.6372,66.5188,66.5917,6046.0
2018-04-05 10:15:00,73.12,73.12,72.96,72.98,45807.0,66.5917,66.5917,66.446,66.4642,45807.0
2018-04-05 10:20:00,73.01,73.11,73.0,73.08,94108.0,66.4915,66.5826,66.4824,66.5553,94108.0
2018-04-05 10:25:00,73.09,73.11,72.96,73.08,10494.0,66.5644,66.5826,66.446,66.5553,10494.0
2018-04-05 10:30:00,73.05,73.12,73.04,73.09,8943.0,66.5279,66.5917,66.5188,66.5644,8943.0
2018-04-05 10:35:00,73.06,73.06,72.78,72.79,11562.0,66.537,66.537,66.282,66.2912,11562.0
2018-04-05 10:40:00,72.76,72.76,72.66,72.72,11200.0,66.2638,66.2638,66.1728,66.2274,11200.0
2018-04-05 10:45:00,72.73,72.76,72.52,72.62,21028.0,66.2365,66.2638,66.0453,66.1363,21028.0
2018-04-05 10:50:00,72.64,72.69,72.58,72.69,8799.0,66.1545,66.2001,66.0999,66.2001,8799.0
2018-04-05 10:55:00,72.7,72.73,72.61,72.61,9376.0,66.2092,66.2365,66.1272,66.1272,9376.0
2018-04-05 11:00:00,72.64,72.74,72.63,72.73,5610.0,66.1545,66.2456,66.1454,66.2365,5610.0
2018-04-05 11:05:00,72.75,72.87,72.74,72.85,11799.0,66.2547,66.364,66.2456,66.3458,11799.0
2018-04-05 11:10:00,72.88,72.89,72.78,72.78,10375.0,66.3731,66.3822,66.282,66.282,10375.0
2018-04-05 11:15:00,72.78,72.82,72.71,72.75,10808.0,66.282,66.3185,66.2183,66.2547,10808.0
2018-04-05 11:20:00,72.73,72.88,72.72,72.87,16815.0,66.2365,66.3731,66.2274,66.364,16815.0
2018-04-05 11:25:00,72.88,72.92,72.84,72.86,9470.0,66.3731,66.4095,66.3367,66.3549,9470.0
2018-04-05 11:30:00,72.86,73.01,72.81,72.99,9058.0,66.3549,66.4915,66.3094,66.4733,9058.0
2018-04-05 11:35:00,73.0,73.04,72.94,72.96,21937.0,66.4824,66.5188,66.4278,66.446,21937.0
2018-04-05 11:40:00,72.94,72.95,72.82,72.84,8054.0,66.4278,66.4369,66.3185,66.3367,8054.0
2018-04-05 11:45:00,72.83,72.87,72.79,72.87,7943.0,66.3276,66.364,66.2912,66.364,7943.0
2018-04-05 11:50:00,72.86,72.94,72.84,72.94,10702.0,66.3549,66.4278,66.3367,66.4278,10702.0
2018-04-05 11:55:00,72.94,72.98,72.86,72.97,12045.0,66.4278,66.4642,66.3549,66.4551,12045.0
2018-04-05 12:00:00,72.97,73.15,72.97,73.11,26812.0,66.4551,66.619,66.4551,66.5826,26812.0
2018-04-05 12:05:00,73.11,73.13,73.02,73.02,8498.0,66.5826,66.6008,66.5006,66.5006,8498.0
2018-04-05 12:10:00,73.03,73.05,72.98,73.01,10472.0,66.5097,66.5279,66.4642,66.4915,10472.0
2018-04-05 12:15:00,73.01,73.01,72.81,72.85,14551.0,66.4915,66.4915,66.3094,66.3458,14551.0
2018-04-05 12:20:00,72.85,72.87,72.78,72.79,17526.0,66.3458,66.364,66.282,66.2912,17526.0
2018-04-05 12:25:00,72.78,72.87,72.78,72.87,11188.0,66.282,66.364,66.282,66.364,11188.0
2018-04-05 12:30:00,72.88,72.91,72.82,72.86,7337.0,66.3731,66.4004,66.3185,66.3549,7337.0
2018-04-05 12:35:00,72.85,72.91,72.84,72.91,8668.0,66.3458,66.4004,66.3367,66.4004,8668.0
2018-04-05 12:40:00,72.92,72.93,72.85,72.87,7200.0,66.4095,66.4187,66.3458,66.364,7200.0
2018-04-05 12:45:00,72.87,72.98,72.87,72.96,10609.0,66.364,66.4642,66.364,66.446,10609.0
2018-04-05 12:50:00,72.94,72.98,72.93,72.96,7621.0,66.4278,66.4642,66.4187,66.446,7621.0
2018-04-05 12:55:00,72.97,73.07,72.97,73.06,8600.0,66.4551,66.5462,66.4551,66.537,8600.0
2018-04-05 13:00:00,73.07,73.15,73.07,73.11,8268.0,66.5462,66.619,66.5462,66.5826,8268.0
2018-04-05 13:05:00,73.12,73.13,73.06,73.07,8092.0,66.5917,66.6008,66.537,66.5462,8092.0
2018-04-05 13:10:00,73.07,73.1,73.01,73.06,11000.0,66.5462,66.5735,66.4915,66.537,11000.0
2018-04-05 13:15:00,73.06,73.07,72.95,73.01,12664.0,66.537,66.5462,66.4369,66.4915,12664.0
2018-04-05 13:20:00,73.0,73.01,72.82,72.86,11204.0,66.4824,66.4915,66.3185,66.3549,11204.0
2018-04-05 13:25:00,72.85,72.91,72.83,72.88,8425.0,66.3458,66.4004,66.3276,66.3731,8425.0
2018-04-05 13:30:00,72.89,72.94,72.83,72.92,14256.0,66.3822,66.4278,66.3276,66.4095,14256.0
2018-04-05 13:35:00,72.95,73.0,72.84,72.84,11935.0,66.4369,66.4824,66.3367,66.3367,11935.0
2018-04-05 13:40:00,72.83,72.83,72.64,72.7,12034.0,66.3276,66.3276,66.1545,66.2092,12034.0
2018-04-05 13:45:00,72.68,72.78,72.68,72.77,7500.0,66.191,66.282,66.191,66.2729,7500.0
2018-04-05 13:50:00,72.75,72.89,72.72,72.81,15616.0,66.2547,66.3822,66.2274,66.3094,15616.0
2018-04-05 13:55:00,72.81,72.83,72.64,72.69,44344.0,66.3094,66.3276,66.1545,66.2001,44344.0
2018-04-05 14:00:00,72.7,72.79,72.66,72.74,26459.0,66.2092,66.2912,66.1728,66.2456,26459.0
2018-04-05 14:05:00,72.74,72.75,72.56,72.58,28269.0,66.2456,66.2547,66.0817,66.0999,28269.0
2018-04-05 14:10:00,72.57,72.67,72.57,72.58,14916.0,66.0908,66.1819,66.0908,66.0999,14916.0
2018-04-05 14:15:00,72.59,72.71,72.59,72.67,27013.0,66.109,66.2183,66.109,66.1819,27013.0
2018-04-05 14:20:00,72.67,72.71,72.66,72.69,16302.0,66.1819,66.2183,66.1728,66.2001,16302.0
2018-04-05 14:25:00,72.67,72.71,72.65,72.66,7920.0,66.1819,66.2183,66.1637,66.1728,7920.0
2018-04-05 14:30:00,72.66,72.81,72.66,72.81,8210.0,66.1728,66.3094,66.1728,66.3094,8210.0
2018-04-05 14:35:00,72.83,72.86,72.79,72.83,8834.0,66.3276,66.3549,66.2912,66.3276,8834.0
2018-04-05 14:40:00,72.84,72.91,72.8,72.91,9895.0,66.3367,66.4004,66.3003,66.4004,9895.0
2018-04-05 14:45:00,72.91,72.97,72.88,72.89,14855.0,66.4004,66.4551,66.3731,66.3822,14855.0
2018-04-05 14:50:00,72.88,72.91,72.86,72.89,20292.0,66.3731,66.4004,66.3549,66.3822,20292.0
2018-04-05 14:55:00,72.9,72.93,72.87,72.9,15518.0,66.3913,66.4187,66.364,66.3913,15518.0
2018-04-05 15:00:00,72.9,72.92,72.82,72.82,18651.0,66.3913,66.4095,66.3185,66.3185,18651.0
2018-04-05 15:05:00,72.83,72.99,72.83,72.98,12087.0,66.3276,66.4733,66.3276,66.4642,12087.0
2018-04-05 15:10:00,72.98,73.02,72.91,72.91,12734.0,66.4642,66.5006,66.4004,66.4004,12734.0
2018-04-05 15:15:00,72.92,72.94,72.86,72.87,13806.0,66.4095,66.4278,66.3549,66.364,13806.0
2018-04-05 15:20:00,72.87,72.9,72.82,72.83,30573.0,66.364,66.3913,66.3185,66.3276,30573.0
2018-04-05 15:25:00,72.83,72.83,72.73,72.74,21085.0,66.3276,66.3276,66.2365,66.2456,21085.0
2018-04-05 15:30:00,72.75,72.75,72.58,72.6,44905.0,66.2547,66.2547,66.0999,66.1181,44905.0
2018-04-05 15:35:00,72.6,72.61,72.48,72.52,39560.0,66.1181,66.1272,66.0088,66.0453,39560.0
2018-04-05 15:40:00,72.52,72.63,72.52,72.62,37908.0,66.0453,66.1454,66.0453,66.1363,37908.0
2018-04-05 15:45:00,72.61,72.65,72.59,72.6,53287.0,66.1272,66.1637,66.109,66.1181,53287.0
2018-04-05 15:50:00,72.61,72.74,72.57,72.69,47573.0,66.1272,66.2456,66.0908,66.2001,47573.0
2018-04-05 15:55:00,72.68,72.69,72.5,72.52,100195.0,66.191,66.2001,66.027,66.0453,100195.0
2018-04-06 09:30:00,71.96,71.96,71.53,71.58,23178.0,65.5353,65.5353,65.1437,65.1892,23178.0
2018-04-06 09:35:00,71.59,72.03,71.59,72.03,61179.0,65.1983,65.599,65.1983,65.599,61179.0
2018-04-06 09:40:00,72.03,72.03,71.78,71.83,23273.0,65.599,65.599,65.3713,65.4169,23273.0
2018-04-06 09:45:00,71.92,72.0,71.87,71.98,6648.0,65.4988,65.5717,65.4533,65.5535,6648.0
2018-04-06 09:50:00,72.03,72.11,71.94,71.97,12812.0,65.599,65.6719,65.517,65.5444,12812.0
2018-04-06 09:55:00,71.98,72.02,71.88,71.95,9629.0,65.5535,65.5899,65.4624,65.5262,9629.0
2018-04-06 10:00:00,71.96,72.0,71.86,71.91,10924.0,65.5353,65.5717,65.4442,65.4897,10924.0
2018-04-06 10:05:00,71.95,71.98,71.86,71.88,7442.0,65.5262,65.5535,65.4442,65.4624,7442.0
2018-04-06 10:10:00,71.88,71.93,71.85,71.92,7123.0,65.4624,65.5079,65.4351,65.4988,7123.0
2018-04-06 10:15:00,71.92,71.96,71.82,71.95,5049.0,65.4988,65.5353,65.4078,65.5262,5049.0
2018-04-06 10:20:00,71.99,72.07,71.99,72.02,4647.0,65.5626,65.6354,65.5626,65.5899,4647.0
2018-04-06 10:25:00,72.01,72.08,71.93,71.94,4718.0,65.5808,65.6445,65.5079,65.517,4718.0
2018-04-06 10:30:00,71.96,71.96,71.76,71.76,5690.0,65.5353,65.5353,65.3531,65.3531,5690.0
2018-04-06 10:35:00,71.78,71.84,71.7,71.75,4414.0,65.3713,65.426,65.2985,65.344,4414.0
2018-04-06 10:40:00,71.77,71.77,71.59,71.62,8159.0,65.3622,65.3622,65.1983,65.2256,8159.0
2018-04-06 10:45:00,71.59,71.61,71.43,71.55,4603.0,65.1983,65.2165,65.0526,65.1619,4603.0
2018-04-06 10:50:00,71.54,71.54,71.43,71.43,7484.0,65.1528,65.1528,65.0526,65.0526,7484.0
2018-04-06 10:55:00,71.42,71.53,71.39,71.39,5600.0,65.0435,65.1437,65.0161,65.0161,5600.0
2018-04-06 11:00:00,71.42,71.43,71.18,71.24,10983.0,65.0435,65.0526,64.8249,64.8795,10983.0
2018-04-06 11:05:00,71.23,71.3,71.18,71.27,7334.0,64.8704,64.9342,64.8249,64.9069,7334.0
2018-04-06 11:10:00,71.33,71.41,71.32,71.37,9484.0,64.9615,65.0344,64.9524,64.9979,9484.0
2018-04-06 11:15:00,71.37,71.37,71.27,71.35,5500.0,64.9979,64.9979,64.9069,64.9797,5500.0
2018-04-06 11:20:00,71.37,71.45,71.17,71.19,13128.0,64.9979,65.0708,64.8158,64.834,13128.0
2018-04-06 11:25:00,71.21,71.37,71.21,71.31,6352.0,64.8522,64.9979,64.8522,64.9433,6352.0
2018-04-06 11:30:00,71.41,71.47,71.33,71.47,43632.0,65.0344,65.089,64.9615,65.089,43632.0
2018-04-06 11:35:00,71.48,71.49,71.37,71.43,10703.0,65.0981,65.1072,64.9979,65.0526,10703.0
2018-04-06 11:40:00,71.5,71.6,71.4,71.4,6325.0,65.1163,65.2074,65.0253,65.0253,6325.0
2018-04-06 11:45:00,71.43,71.44,71.27,71.27,6842.0,65.0526,65.0617,64.9069,64.9069,6842.0
2018-04-06 11:50:00,71.27,71.38,71.23,71.34,4563.0,64.9069,65.007,64.8704,64.9706,4563.0
2018-04-06 11:55:00,71.38,71.54,71.38,71.5,7329.0,65.007,65.1528,65.007,65.1163,7329.0
2018-04-06 12:00:00,71.5,71.51,71.3,71.3,10141.0,65.1163,65.1254,64.9342,64.9342,10141.0
2018-04-06 12:05:00,71.34,71.5,71.28,71.42,4575.0,64.9706,65.1163,64.916,65.0435,4575.0
2018-04-06 12:10:00,71.41,71.43,71.32,71.32,7256.0,65.0344,65.0526,64.9524,64.9524,7256.0
2018-04-06 12:15:00,71.31,71.36,71.29,71.29,6426.0,64.9433,64.9888,64.9251,64.9251,6426.0
2018-04-06 12:20:00,71.28,71.28,71.18,71.2,6123.0,64.916,64.916,64.8249,64.8431,6123.0
2018-04-06 12:25:00,71.21,71.22,71.14,71.2,5964.0,64.8522,64.8613,64.7885,64.8431,5964.0
2018-04-06 12:30:00,71.18,71.35,71.15,71.28,6446.0,64.8249,64.9797,64.7976,64.916,6446.0
2018-04-06 12:35:00,71.3,71.46,71.3,71.42,7192.0,64.9342,65.0799,64.9342,65.0435,7192.0
2018-04-06 12:40:00,71.5,71.56,71.46,71.46,11091.0,65.1163,65.171,65.0799,65.0799,11091.0
2018-04-06 12:45:00,71.48,71.48,71.39,71.43,7333.0,65.0981,65.0981,65.0161,65.0526,7333.0
2018-04-06 12:50:00,71.43,71.52,71.37,71.51,7664.0,65.0526,65.1345,64.9979,65.1254,7664.0
2018-04-06 12:55:00,71.49,71.56,71.48,71.56,6201.0,65.1072,65.171,65.0981,65.171,6201.0
2018-04-06 13:00:00,71.58,71.58,71.45,71.49,5796.0,65.1892,65.1892,65.0708,65.1072,5796.0
2018-04-06 13:05:00,71.52,71.52,71.31,71.33,11040.0,65.1345,65.1345,64.9433,64.9615,11040.0
2018-04-06 13:10:00,71.28,71.33,71.19,71.27,8426.0,64.916,64.9615,64.834,64.9069,8426.0
2018-04-06 13:15:00,71.31,71.37,71.22,71.33,13612.0,64.9433,64.9979,64.8613,64.9615,13612.0
2018-04-06 13:20:00,71.35,71.35,71.28,71.28,1600.0,64.9797,64.9797,64.916,64.916,1600.0
2018-04-06 13:25:00,71.31,71.5,71.31,71.44,4136.0,64.9433,65.1163,64.9433,65.0617,4136.0
2018-04-06 13:30:00,71.48,71.53,71.38,71.4,8040.0,65.0981,65.1437,65.007,65.0253,8040.0
2018-04-06 13:35:00,71.37,71.48,71.32,71.34,16462.0,64.9979,65.0981,64.9524,64.9706,16462.0
2018-04-06 13:40:00,71.32,71.37,71.24,71.29,6400.0,64.9524,64.9979,64.8795,64.9251,6400.0
2018-04-06 13:45:00,71.29,71.29,71.11,71.11,10568.0,64.9251,64.9251,64.7611,64.7611,10568.0
2018-04-06 13:50:00,71.09,71.09,70.93,70.97,11155.0,64.7429,64.7429,64.5972,64.6336,11155.0
2018-04-06 13:55:00,70.95,71.06,70.87,70.92,15125.0,64.6154,64.7156,64.5426,64.5881,15125.0
2018-04-06 14:00:00,70.91,70.93,70.69,70.73,31106.0,64.579,64.5972,64.3786,64.4151,31106.0
2018-04-06 14:05:00,70.71,70.78,70.54,70.65,12107.0,64.3969,64.4606,64.242,64.3422,12107.0
2018-04-06 14:10:00,70.65,70.73,70.64,70.67,9196.0,64.3422,64.4151,64.3331,64.3604,9196.0
2018-04-06 14:15:00,70.65,70.71,70.57,70.62,21232.0,64.3422,64.3969,64.2694,64.3149,21232.0
2018-04-06 14:20:00,70.63,70.76,70.63,70.68,10602.0,64.324,64.4424,64.324,64.3695,10602.0
2018-04-06 14:25:00,70.67,70.68,70.48,70.49,16088.0,64.3604,64.3695,64.1874,64.1965,16088.0
2018-04-06 14:30:00,70.48,70.57,70.41,70.41,10673.0,64.1874,64.2694,64.1236,64.1236,10673.0
2018-04-06 14:35:00,70.42,70.53,70.33,70.35,17876.0,64.1328,64.2329,64.0508,64.069,17876.0
2018-04-06 14:40:00,70.34,70.47,70.28,70.38,10721.0,64.0599,64.1783,64.0053,64.0963,10721.0
2018-04-06 14:45:00,70.37,70.45,70.31,70.38,22203.0,64.0872,64.1601,64.0326,64.0963,22203.0
2018-04-06 14:50:00,70.37,70.37,70.18,70.28,10224.0,64.0872,64.0872,63.9142,64.0053,10224.0
2018-04-06 14:55:00,70.28,70.29,70.13,70.24,12196.0,64.0053,64.0144,63.8686,63.9688,12196.0
2018-04-06 15:00:00,70.26,70.39,70.17,70.17,15263.0,63.987,64.1054,63.9051,63.9051,15263.0
2018-04-06 15:05:00,70.16,70.28,70.09,70.26,17384.0,63.896,64.0053,63.8322,63.987,17384.0
2018-04-06 15:10:00,70.26,70.47,70.25,70.47,9042.0,63.987,64.1783,63.9779,64.1783,9042.0
2018-04-06 15:15:00,70.46,70.52,70.33,70.33,12582.0,64.1692,64.2238,64.0508,64.0508,12582.0
2018-04-06 15:20:00,70.34,70.5,70.34,70.47,21905.0,64.0599,64.2056,64.0599,64.1783,21905.0
2018-04-06 15:25:00,70.46,70.47,70.33,70.36,19576.0,64.1692,64.1783,64.0508,64.0781,19576.0
2018-04-06 15:30:00,70.37,70.53,70.32,70.48,19443.0,64.0872,64.2329,64.0417,64.1874,19443.0
2018-04-06 15:35:00,70.48,70.66,70.45,70.6,23029.0,64.1874,64.3513,64.1601,64.2967,23029.0
2018-04-06 15:40:00,70.62,70.75,70.6,70.66,31381.0,64.3149,64.4333,64.2967,64.3513,31381.0
2018-04-06 15:45:00,70.64,70.67,70.44,70.45,95287.0,64.3331,64.3604,64.151,64.1601,95287.0
2018-04-06 15:50:00,70.47,70.86,70.47,70.75,69347.0,64.1783,64.5335,64.1783,64.4333,69347.0
2018-04-06 15:55:00,70.74,70.76,70.6,70.62,118576.0,64.4242,64.4424,64.2967,64.3149,118576.0
2018-04-09 09:30:00,71.19,71.28,70.87,71.21,63159.0,64.834,64.916,64.5426,64.8522,63159.0
2018-04-09 09:35:00,71.21,71.32,70.93,70.93,13423.0,64.8522,64.9524,64.5972,64.5972,13423.0
2018-04-09 09:40:00,70.96,71.06,70.78,70.91,20792.0,64.6245,64.7156,64.4606,64.579,20792.0
2018-04-09 09:45:00,70.95,71.02,70.86,71.02,18355.0,64.6154,64.6792,64.5335,64.6792,18355.0
2018-04-09 09:50:00,71.02,71.21,71.01,71.2,8414.0,64.6792,64.8522,64.6701,64.8431,8414.0
2018-04-09 09:55:00,71.22,71.22,71.09,71.14,12058.0,64.8613,64.8613,64.7429,64.7885,12058.0
2018-04-09 10:00:00,71.11,71.16,71.07,71.07,13358.0,64.7611,64.8067,64.7247,64.7247,13358.0
2018-04-09 10:05:00,71.06,71.12,70.98,70.99,15000.0,64.7156,64.7703,64.6428,64.6519,15000.0
2018-04-09 10:10:00,71.01,71.17,71.0,71.07,11795.0,64.6701,64.8158,64.661,64.7247,11795.0
2018-04-09 10:15:00,71.08,71.18,71.07,71.08,10099.0,64.7338,64.8249,64.7247,64.7338,10099.0
2018-04-09 10:20:00,71.07,71.24,71.04,71.24,8300.0,64.7247,64.8795,64.6974,64.8795,8300.0
2018-04-09 10:25:00,71.23,71.36,71.19,71.35,8912.0,64.8704,64.9888,64.834,64.9797,8912.0
2018-04-09 10:30:00,71.38,71.48,71.35,71.35,18405.0,65.007,65.0981,64.9797,64.9797,18405.0
2018-04-09 10:35:00,71.34,71.38,71.32,71.33,9432.0,64.9706,65.007,64.9524,64.9615,9432.0
2018-04-09 10:40:00,71.35,71.35,71.27,71.32,8200.0,64.9797,64.9797,64.9069,64.9524,8200.0
2018-04-09 10:45:00,71.32,71.4,71.29,71.32,10149.0,64.9524,65.0253,64.9251,64.9524,10149.0
2018-04-09 10:50:00,71.33,71.44,71.32,71.37,16562.0,64.9615,65.0617,64.9524,64.9979,16562.0
2018-04-09 10:55:00,71.36,71.4,71.35,71.37,12875.0,64.9888,65.0253,64.9797,64.9979,12875.0
2018-04-09 11:00:00,71.37,71.4,71.27,71.33,19794.0,64.9979,65.0253,64.9069,64.9615,19794.0
2018-04-09 11:05:00,71.33,71.37,71.28,71.34,18459.0,64.9615,64.9979,64.916,64.9706,18459.0
2018-04-09 11:10:00,71.35,71.43,71.35,71.43,14577.0,64.9797,65.0526,64.9797,65.0526,14577.0
2018-04-09 11:15:00,71.43,71.57,71.29,71.57,62816.0,65.0526,65.1801,64.9251,65.1801,62816.0
2018-04-09 11:20:00,71.56,71.6,71.48,71.48,13246.0,65.171,65.2074,65.0981,65.0981,13246.0
2018-04-09 11:25:00,71.48,71.52,71.45,71.48,6970.0,65.0981,65.1345,65.0708,65.0981,6970.0
2018-04-09 11:30:00,71.48,71.65,71.48,71.6,30265.0,65.0981,65.2529,65.0981,65.2074,30265.0
2018-04-09 11:35:00,71.61,71.66,71.48,71.48,9135.0,65.2165,65.262,65.0981,65.0981,9135.0
2018-04-09 11:40:00,71.49,71.61,71.48,71.6,10631.0,65.1072,65.2165,65.0981,65.2074,10631.0
2018-04-09 11:45:00,71.63,71.72,71.62,71.65,18144.0,65.2347,65.3167,65.2256,65.2529,18144.0
2018-04-09 11:50:00,71.65,71.67,71.56,71.58,29473.0,65.2529,65.2712,65.171,65.1892,29473.0
2018-04-09 11:55:00,71.6,71.6,71.48,71.51,20702.0,65.2074,65.2074,65.0981,65.1254,20702.0
2018-04-09 12:00:00,71.52,71.64,71.5,71.63,14109.0,65.1345,65.2438,65.1163,65.2347,14109.0
2018-04-09 12:05:00,71.63,71.65,71.59,71.64,8737.0,65.2347,65.2529,65.1983,65.2438,8737.0
2018-04-09 12:10:00,71.62,71.69,71.62,71.63,8267.0,65.2256,65.2894,65.2256,65.2347,8267.0
2018-04-09 12:15:00,71.63,71.65,71.52,71.52,6981.0,65.2347,65.2529,65.1345,65.1345,6981.0
2018-04-09 12:20:00,71.55,71.56,71.51,71.55,7959.0,65.1619,65.171,65.1254,65.1619,7959.0
2018-04-09 12:25:00,71.57,71.58,71.51,71.54,11522.0,65.1801,65.1892,65.1254,65.1528,11522.0
2018-04-09 12:30:00,71.53,71.53,71.5,71.51,12646.0,65.1437,65.1437,65.1163,65.1254,12646.0
2018-04-09 12:35:00,71.51,71.57,71.46,71.47,13041.0,65.1254,65.1801,65.0799,65.089,13041.0
2018-04-09 12:40:00,71.47,71.52,71.45,71.52,3619.0,65.089,65.1345,65.0708,65.1345,3619.0
2018-04-09 12:45:00,71.53,71.55,71.46,71.51,31025.0,65.1437,65.1619,65.0799,65.1254,31025.0
2018-04-09 12:50:00,71.5,71.59,71.5,71.56,10395.0,65.1163,65.1983,65.1163,65.171,10395.0
2018-04-09 12:55:00,71.55,71.6,71.52,71.6,12710.0,65.1619,65.2074,65.1345,65.2074,12710.0
2018-04-09 13:00:00,71.6,71.73,71.59,71.73,5636.0,65.2074,65.3258,65.1983,65.3258,5636.0
2018-04-09 13:05:00,71.71,71.84,71.71,71.82,9320.0,65.3076,65.426,65.3076,65.4078,9320.0
2018-04-09 13:10:00,71.82,71.84,71.77,71.79,6726.0,65.4078,65.426,65.3622,65.3804,6726.0
2018-04-09 13:15:00,71.8,71.84,71.8,71.83,8118.0,65.3895,65.426,65.3895,65.4169,8118.0
2018-04-09 13:20:00,71.83,71.87,71.77,71.8,20892.0,65.4169,65.4533,65.3622,65.3895,20892.0
2018-04-09 13:25:00,71.83,71.85,71.78,71.85,8621.0,65.4169,65.4351,65.3713,65.4351,8621.0
2018-04-09 13:30:00,71.86,71.88,71.83,71.85,9250.0,65.4442,65.4624,65.4169,65.4351,9250.0
2018-04-09 13:35:00,71.84,71.85,71.79,71.82,8985.0,65.426,65.4351,65.3804,65.4078,8985.0
2018-04-09 13:40:00,71.81,71.83,71.78,71.83,8338.0,65.3987,65.4169,65.3713,65.4169,8338.0
2018-04-09 13:45:00,71.84,71.94,71.83,71.94,7799.0,65.426,65.517,65.4169,65.517,7799.0
2018-04-09 13:50:00,71.94,72.03,71.94,72.0,14432.0,65.517,65.599,65.517,65.5717,14432.0
2018-04-09 13:55:00,72.01,72.07,72.01,72.04,8344.0,65.5808,65.6354,65.5808,65.6081,8344.0
2018-04-09 14:00:00,72.04,72.04,71.91,71.91,11476.0,65.6081,65.6081,65.4897,65.4897,11476.0
2018-04-09 14:05:00,71.9,71.9,71.81,71.83,9697.0,65.4806,65.4806,65.3987,65.4169,9697.0
2018-04-09 14:10:00,71.82,71.9,71.8,71.88,15977.0,65.4078,65.4806,65.3895,65.4624,15977.0
2018-04-09 14:15:00,71.89,71.94,71.85,71.94,8970.0,65.4715,65.517,65.4351,65.517,8970.0
2018-04-09 14:20:00,71.96,71.96,71.78,71.8,11681.0,65.5353,65.5353,65.3713,65.3895,11681.0
2018-04-09 14:25:00,71.79,71.79,71.72,71.75,14665.0,65.3804,65.3804,65.3167,65.344,14665.0
2018-04-09 14:30:00,71.74,71.78,71.69,71.75,16996.0,65.3349,65.3713,65.2894,65.344,16996.0
2018-04-09 14:35:00,71.74,71.75,71.67,71.74,11942.0,65.3349,65.344,65.2712,65.3349,11942.0
2018-04-09 14:40:00,71.75,71.76,71.57,71.62,13954.0,65.344,65.3531,65.1801,65.2256,13954.0
2018-04-09 14:45:00,71.62,71.67,71.59,71.61,14571.0,65.2256,65.2712,65.1983,65.2165,14571.0
2018-04-09 14:50:00,71.61,71.71,71.61,71.69,13952.0,65.2165,65.3076,65.2165,65.2894,13952.0
2018-04-09 14:55:00,71.68,71.73,71.68,71.72,11782.0,65.2803,65.3258,65.2803,65.3167,11782.0
2018-04-09 15:00:00,71.71,71.76,71.64,71.74,33301.0,65.3076,65.3531,65.2438,65.3349,33301.0
2018-04-09 15:05:00,71.74,71.83,71.71,71.81,15262.0,65.3349,65.4169,65.3076,65.3987,15262.0
2018-04-09 15:10:00,71.82,71.83,71.66,71.67,19138.0,65.4078,65.4169,65.262,65.2712,19138.0
2018-04-09 15:15:00,71.67,71.68,71.51,71.51,28955.0,65.2712,65.2803,65.1254,65.1254,28955.0
2018-04-09 15:20:00,71.52,71.52,71.41,71.46,44795.0,65.1345,65.1345,65.0344,65.0799,44795.0
2018-04-09 15:25:00,71.47,71.57,71.43,71.57,54026.0,65.089,65.1801,65.0526,65.1801,54026.0
2018-04-09 15:30:00,71.55,71.58,71.43,71.44,55215.0,65.1619,65.1892,65.0526,65.0617,55215.0
2018-04-09 15:35:00,71.45,71.47,71.36,71.39,28444.0,65.0708,65.089,64.9888,65.0161,28444.0
2018-04-09 15:40:00,71.39,71.39,71.23,71.32,32183.0,65.0161,65.0161,64.8704,64.9524,32183.0
2018-04-09 15:45:00,71.31,71.36,71.15,71.16,42200.0,64.9433,64.9888,64.7976,64.8067,42200.0
2018-04-09 15:50:00,71.15,71.15,71.06,71.08,42470.0,64.7976,64.7976,64.7156,64.7338,42470.0
2018-04-09 15:55:00,71.08,71.09,70.81,70.91,99436.0,64.7338,64.7429,64.4879,64.579,99436.0
2018-04-10 09:30:00,72.27,72.62,72.02,72.23,56162.0,65.8176,66.1363,65.5899,65.7812,56162.0
2018-04-10 09:35:00,72.13,72.29,72.02,72.2,16252.0,65.6901,65.8358,65.5899,65.7538,16252.0
2018-04-10 09:40:00,72.3,72.31,71.9,71.97,12542.0,65.8449,65.854,65.4806,65.5444,12542.0
2018-04-10 09:45:00,71.97,71.99,71.86,71.92,16939.0,65.5444,65.5626,65.4442,65.4988,16939.0
2018-04-10 09:50:00,71.93,71.96,71.87,71.9,23401.0,65.5079,65.5353,65.4533,65.4806,23401.0
2018-04-10 09:55:00,71.92,72.08,71.9,72.03,19006.0,65.4988,65.6445,65.4806,65.599,19006.0
2018-04-10 10:00:00,72.03,72.09,71.89,72.05,15661.0,65.599,65.6537,65.4715,65.6172,15661.0
2018-04-10 10:05:00,72.06,72.07,71.96,72.03,11400.0,65.6263,65.6354,65.5353,65.599,11400.0
2018-04-10 10:10:00,72.03,72.29,72.0,72.18,18361.0,65.599,65.8358,65.5717,65.7356,18361.0
2018-04-10 10:15:00,72.15,72.27,72.15,72.23,17369.0,65.7083,65.8176,65.7083,65.7812,17369.0
2018-04-10 10:20:00,72.23,72.38,72.2,72.36,20323.0,65.7812,65.9178,65.7538,65.8995,20323.0
2018-04-10 10:25:00,72.36,72.42,72.36,72.39,12849.0,65.8995,65.9542,65.8995,65.9269,12849.0
2018-04-10 10:30:00,72.4,72.5,72.39,72.5,17858.0,65.936,66.027,65.9269,66.027,17858.0
2018-04-10 10:35:00,72.5,72.53,72.43,72.43,18108.0,66.027,66.0544,65.9633,65.9633,18108.0
2018-04-10 10:40:00,72.42,72.48,72.4,72.43,10465.0,65.9542,66.0088,65.936,65.9633,10465.0
2018-04-10 10:45:00,72.43,72.49,72.29,72.29,29416.0,65.9633,66.0179,65.8358,65.8358,29416.0
2018-04-10 10:50:00,72.32,72.42,72.31,72.37,20234.0,65.8631,65.9542,65.854,65.9087,20234.0
2018-04-10 10:55:00,72.36,72.36,72.2,72.25,35219.0,65.8995,65.8995,65.7538,65.7994,35219.0
2018-04-10 11:00:00,72.25,72.45,72.25,72.43,33150.0,65.7994,65.9815,65.7994,65.9633,33150.0
2018-04-10 11:05:00,72.43,72.44,72.3,72.3,16794.0,65.9633,65.9724,65.8449,65.8449,16794.0
2018-04-10 11:10:00,72.29,72.34,72.23,72.34,11354.0,65.8358,65.8813,65.7812,65.8813,11354.0
2018-04-10 11:15:00,72.34,72.45,72.33,72.38,17413.0,65.8813,65.9815,65.8722,65.9178,17413.0
2018-04-10 11:20:00,72.38,72.5,72.38,72.49,74007.0,65.9178,66.027,65.9178,66.0179,74007.0
2018-04-10 11:25:00,72.49,72.52,72.36,72.38,22651.0,66.0179,66.0453,65.8995,65.9178,22651.0
2018-04-10 11:30:00,72.37,72.49,72.36,72.48,27794.0,65.9087,66.0179,65.8995,66.0088,27794.0
2018-04-10 11:35:00,72.48,72.53,72.47,72.53,36098.0,66.0088,66.0544,65.9997,66.0544,36098.0
2018-04-10 11:40:00,72.59,72.77,72.52,72.55,19222.0,66.109,66.2729,66.0453,66.0726,19222.0
2018-04-10 11:45:00,72.54,72.54,72.28,72.47,13741.0,66.0635,66.0635,65.8267,65.9997,13741.0
2018-04-10 11:50:00,72.48,72.55,72.39,72.51,17184.0,66.0088,66.0726,65.9269,66.0362,17184.0
2018-04-10 11:55:00,72.59,72.65,72.58,72.64,13602.0,66.109,66.1637,66.0999,66.1545,13602.0
2018-04-10 12:00:00,72.65,72.66,72.54,72.57,25858.0,66.1637,66.1728,66.0635,66.0908,25858.0
2018-04-10 12:05:00,72.59,72.61,72.5,72.61,9353.0,66.109,66.1272,66.027,66.1272,9353.0
2018-04-10 12:10:00,72.58,72.62,72.47,72.48,30639.0,66.0999,66.1363,65.9997,66.0088,30639.0
2018-04-10 12:15:00,72.48,72.48,72.41,72.43,19422.0,66.0088,66.0088,65.9451,65.9633,19422.0
2018-04-10 12:20:00,72.42,72.43,72.36,72.37,18871.0,65.9542,65.9633,65.8995,65.9087,18871.0
2018-04-10 12:25:00,72.35,72.36,71.97,72.17,33722.0,65.8904,65.8995,65.5444,65.7265,33722.0
2018-04-10 12:30:00,72.14,72.47,72.13,72.39,17101.0,65.6992,65.9997,65.6901,65.9269,17101.0
2018-04-10 12:35:00,72.4,72.49,72.39,72.44,12880.0,65.936,66.0179,65.9269,65.9724,12880.0
2018-04-10 12:40:00,72.44,72.44,72.29,72.31,19518.0,65.9724,65.9724,65.8358,65.854,19518.0
2018-04-10 12:45:00,72.32,72.36,72.2,72.35,16827.0,65.8631,65.8995,65.7538,65.8904,16827.0
2018-04-10 12:50:00,72.35,72.36,72.24,72.28,9522.0,65.8904,65.8995,65.7903,65.8267,9522.0
2018-04-10 12:55:00,72.3,72.37,72.3,72.31,9490.0,65.8449,65.9087,65.8449,65.854,9490.0
2018-04-10 13:00:00,72.3,72.42,72.25,72.41,13733.0,65.8449,65.9542,65.7994,65.9451,13733.0
2018-04-10 13:05:00,72.39,72.44,72.35,72.39,12919.0,65.9269,65.9724,65.8904,65.9269,12919.0
2018-04-10 13:10:00,72.4,72.56,72.4,72.49,28267.0,65.936,66.0817,65.936,66.0179,28267.0
2018-04-10 13:15:00,72.5,72.5,72.4,72.42,17407.0,66.027,66.027,65.936,65.9542,17407.0
2018-04-10 13:20:00,72.41,72.47,72.38,72.44,15642.0,65.9451,65.9997,65.9178,65.9724,15642.0
2018-04-10 13:25:00,72.46,72.47,72.39,72.43,9607.0,65.9906,65.9997,65.9269,65.9633,9607.0
2018-04-10 13:30:00,72.43,72.58,72.35,72.58,20799.0,65.9633,66.0999,65.8904,66.0999,20799.0
2018-04-10 13:35:00,72.59,72.6,72.47,72.5,21462.0,66.109,66.1181,65.9997,66.027,21462.0
2018-04-10 13:40:00,72.5,72.5,72.36,72.36,16089.0,66.027,66.027,65.8995,65.8995,16089.0
2018-04-10 13:45:00,72.37,72.37,72.16,72.18,18050.0,65.9087,65.9087,65.7174,65.7356,18050.0
2018-04-10 13:50:00,72.18,72.38,72.18,72.37,77800.0,65.7356,65.9178,65.7356,65.9087,77800.0
2018-04-10 13:55:00,72.36,72.51,72.34,72.51,10066.0,65.8995,66.0362,65.8813,66.0362,10066.0
2018-04-10 14:00:00,72.52,72.54,72.42,72.5,12368.0,66.0453,66.0635,65.9542,66.027,12368.0
2018-04-10 14:05:00,72.49,72.59,72.46,72.58,16088.0,66.0179,66.109,65.9906,66.0999,16088.0
2018-04-10 14:10:00,72.59,72.67,72.55,72.55,16733.0,66.109,66.1819,66.0726,66.0726,16733.0
2018-04-10 14:15:00,72.56,72.64,72.53,72.54,14667.0,66.0817,66.1545,66.0544,66.0635,14667.0
2018-04-10 14:20:00,72.53,72.57,72.5,72.55,13675.0,66.0544,66.0908,66.027,66.0726,13675.0
2018-04-10 14:25:00,72.55,72.6,72.44,72.44,15970.0,66.0726,66.1181,65.9724,65.9724,15970.0
2018-04-10 14:30:00,72.46,72.6,72.46,72.59,12283.0,65.9906,66.1181,65.9906,66.109,12283.0
2018-04-10 14:35:00,72.58,72.59,72.33,72.41,19671.0,66.0999,66.109,65.8722,65.9451,19671.0
2018-04-10 14:40:00,72.41,72.43,72.19,72.35,21189.0,65.9451,65.9633,65.7447,65.8904,21189.0
2018-04-10 14:45:00,72.34,72.54,72.33,72.37,23208.0,65.8813,66.0635,65.8722,65.9087,23208.0
2018-04-10 14:50:00,72.38,72.47,72.34,72.44,16315.0,65.9178,65.9997,65.8813,65.9724,16315.0
2018-04-10 14:55:00,72.44,72.52,72.38,72.52,12988.0,65.9724,66.0453,65.9178,66.0453,12988.0
2018-04-10 15:00:00,72.54,72.58,72.41,72.44,17460.0,66.0635,66.0999,65.9451,65.9724,17460.0
2018-04-10 15:05:00,72.45,72.64,72.44,72.64,19973.0,65.9815,66.1545,65.9724,66.1545,19973.0
2018-04-10 15:10:00,72.66,72.69,72.55,72.6,20145.0,66.1728,66.2001,66.0726,66.1181,20145.0
2018-04-10 15:15:00,72.6,72.65,72.52,72.64,21374.0,66.1181,66.1637,66.0453,66.1545,21374.0
2018-04-10 15:20:00,72.62,72.68,72.44,72.45,24369.0,66.1363,66.191,65.9724,65.9815,24369.0
2018-04-10 15:25:00,72.46,72.54,72.4,72.51,39825.0,65.9906,66.0635,65.936,66.0362,39825.0
2018-04-10 15:30:00,72.51,72.52,72.35,72.39,36982.0,66.0362,66.0453,65.8904,65.9269,36982.0
2018-04-10 15:35:00,72.4,72.48,72.37,72.48,35908.0,65.936,66.0088,65.9087,66.0088,35908.0
2018-04-10 15:40:00,72.47,72.49,72.37,72.4,47309.0,65.9997,66.0179,65.9087,65.936,47309.0
2018-04-10 15:45:00,72.42,72.59,72.41,72.54,54748.0,65.9542,66.109,65.9451,66.0635,54748.0
2018-04-10 15:50:00,72.54,72.61,72.4,72.42,70423.0,66.0635,66.1272,65.936,65.9542,70423.0
2018-04-10 15:55:00,72.43,72.48,72.4,72.45,115334.0,65.9633,66.0088,65.936,65.9815,115334.0
2018-04-11 09:30:00,71.82,71.86,71.61,71.63,39919.0,65.4078,65.4442,65.2165,65.2347,39919.0
2018-04-11 09:35:00,71.56,71.69,71.49,71.67,12073.0,65.171,65.2894,65.1072,65.2712,12073.0
2018-04-11 09:40:00,71.67,71.89,71.62,71.8,11228.0,65.2712,65.4715,65.2256,65.3895,11228.0
2018-04-11 09:45:00,71.88,71.89,71.71,71.71,8670.0,65.4624,65.4715,65.3076,65.3076,8670.0
2018-04-11 09:50:00,71.71,71.96,71.71,71.85,49912.0,65.3076,65.5353,65.3076,65.4351,49912.0
2018-04-11 09:55:00,71.86,71.95,71.79,71.95,5701.0,65.4442,65.5262,65.3804,65.5262,5701.0
2018-04-11 10:00:00,71.91,72.04,71.91,72.02,8539.0,65.4897,65.6081,65.4897,65.5899,8539.0
2018-04-11 10:05:00,72.02,72.02,71.85,71.98,12840.0,65.5899,65.5899,65.4351,65.5535,12840.0
2018-04-11 10:10:00,71.98,71.99,71.89,71.96,5700.0,65.5535,65.5626,65.4715,65.5353,5700.0
2018-04-11 10:15:00,71.97,72.04,71.91,71.98,8674.0,65.5444,65.6081,65.4897,65.5535,8674.0
2018-04-11 10:20:00,72.0,72.12,71.96,72.12,4407.0,65.5717,65.681,65.5353,65.681,4407.0
2018-04-11 10:25:00,72.12,72.14,72.03,72.14,4113.0,65.681,65.6992,65.599,65.6992,4113.0
2018-04-11 10:30:00,72.14,72.25,72.11,72.25,8805.0,65.6992,65.7994,65.6719,65.7994,8805.0
2018-04-11 10:35:00,72.22,72.22,72.05,72.05,5508.0,65.772,65.772,65.6172,65.6172,5508.0
2018-04-11 10:40:00,72.05,72.06,71.97,72.01,12099.0,65.6172,65.6263,65.5444,65.5808,12099.0
2018-04-11 10:45:00,72.02,72.03,71.9,71.93,11524.0,65.5899,65.599,65.4806,65.5079,11524.0
2018-04-11 10:50:00,71.9,71.91,71.74,71.74,21769.0,65.4806,65.4897,65.3349,65.3349,21769.0
2018-04-11 10:55:00,71.79,71.81,71.64,71.66,10200.0,65.3804,65.3987,65.2438,65.262,10200.0
2018-04-11 11:00:00,71.67,71.69,71.57,71.65,6500.0,65.2712,65.2894,65.1801,65.2529,6500.0
2018-04-11 11:05:00,71.65,71.69,71.62,71.65,18317.0,65.2529,65.2894,65.2256,65.2529,18317.0
2018-04-11 11:10:00,71.67,71.77,71.64,71.73,9102.0,65.2712,65.3622,65.2438,65.3258,9102.0
2018-04-11 11:15:00,71.77,71.81,71.67,71.69,8212.0,65.3622,65.3987,65.2712,65.2894,8212.0
2018-04-11 11:20:00,71.72,71.79,71.59,71.77,10794.0,65.3167,65.3804,65.1983,65.3622,10794.0
2018-04-11 11:25:00,71.79,71.83,71.78,71.8,5556.0,65.3804,65.4169,65.3713,65.3895,5556.0
2018-04-11 11:30:00,71.8,71.88,71.77,71.85,7902.0,65.3895,65.4624,65.3622,65.4351,7902.0
2018-04-11 11:35:00,71.86,71.86,71.81,71.85,6075.0,65.4442,65.4442,65.3987,65.4351,6075.0
2018-04-11 11:40:00,71.86,71.89,71.83,71.84,6994.0,65.4442,65.4715,65.4169,65.426,6994.0
2018-04-11 11:45:00,71.85,71.91,71.84,71.86,5115.0,65.4351,65.4897,65.426,65.4442,5115.0
2018-04-11 11:50:00,71.86,72.02,71.86,72.02,9555.0,65.4442,65.5899,65.4442,65.5899,9555.0
2018-04-11 11:55:00,72.02,72.03,71.93,71.98,11300.0,65.5899,65.599,65.5079,65.5535,11300.0
2018-04-11 12:00:00,72.0,72.12,71.99,72.09,5355.0,65.5717,65.681,65.5626,65.6537,5355.0
2018-04-11 12:05:00,72.1,72.13,72.01,72.01,4982.0,65.6628,65.6901,65.5808,65.5808,4982.0
2018-04-11 12:10:00,72.02,72.1,72.02,72.05,8041.0,65.5899,65.6628,65.5899,65.6172,8041.0
2018-04-11 12:15:00,72.02,72.05,71.96,71.97,8936.0,65.5899,65.6172,65.5353,65.5444,8936.0
2018-04-11 12:20:00,71.99,72.08,71.99,72.06,7698.0,65.5626,65.6445,65.5626,65.6263,7698.0
2018-04-11 12:25:00,72.05,72.05,71.97,72.0,5500.0,65.6172,65.6172,65.5444,65.5717,5500.0
2018-04-11 12:30:00,72.01,72.05,71.93,71.94,9273.0,65.5808,65.6172,65.5079,65.517,9273.0
2018-04-11 12:35:00,71.94,71.96,71.89,71.89,5825.0,65.517,65.5353,65.4715,65.4715,5825.0
2018-04-11 12:40:00,71.92,71.95,71.88,71.91,8900.0,65.4988,65.5262,65.4624,65.4897,8900.0
2018-04-11 12:45:00,71.91,71.91,71.77,71.79,17433.0,65.4897,65.4897,65.3622,65.3804,17433.0
2018-04-11 12:50:00,71.79,71.8,71.68,71.69,9272.0,65.3804,65.3895,65.2803,65.2894,9272.0
2018-04-11 12:55:00,71.71,71.77,71.71,71.72,8347.0,65.3076,65.3622,65.3076,65.3167,8347.0
2018-04-11 13:00:00,71.71,71.77,71.69,71.75,14409.0,65.3076,65.3622,65.2894,65.344,14409.0
2018-04-11 13:05:00,71.73,71.74,71.61,71.67,6906.0,65.3258,65.3349,65.2165,65.2712,6906.0
2018-04-11 13:10:00,71.68,71.69,71.54,71.56,17016.0,65.2803,65.2894,65.1528,65.171,17016.0
2018-04-11 13:15:00,71.58,71.66,71.58,71.66,7186.0,65.1892,65.262,65.1892,65.262,7186.0
2018-04-11 13:20:00,71.66,71.7,71.64,71.64,7401.0,65.262,65.2985,65.2438,65.2438,7401.0
2018-04-11 13:25:00,71.64,71.67,71.53,71.54,8610.0,65.2438,65.2712,65.1437,65.1528,8610.0
2018-04-11 13:30:00,71.55,71.57,71.46,71.49,13959.0,65.1619,65.1801,65.0799,65.1072,13959.0
2018-04-11 13:35:00,71.5,71.64,71.5,71.64,15049.0,65.1163,65.2438,65.1163,65.2438,15049.0
2018-04-11 13:40:00,71.65,71.66,71.61,71.61,5245.0,65.2529,65.262,65.2165,65.2165,5245.0
2018-04-11 13:45:00,71.62,71.63,71.54,71.62,8737.0,65.2256,65.2347,65.1528,65.2256,8737.0
2018-04-11 13:50:00,71.62,71.65,71.58,71.62,7932.0,65.2256,65.2529,65.1892,65.2256,7932.0
2018-04-11 13:55:00,71.61,71.63,71.57,71.61,6552.0,65.2165,65.2347,65.1801,65.2165,6552.0
2018-04-11 14:00:00,71.62,71.66,71.57,71.6,50571.0,65.2256,65.262,65.1801,65.2074,50571.0
2018-04-11 14:05:00,71.61,71.66,71.39,71.39,26538.0,65.2165,65.262,65.0161,65.0161,26538.0
2018-04-11 14:10:00,71.4,71.53,71.37,71.51,8103.0,65.0253,65.1437,64.9979,65.1254,8103.0
2018-04-11 14:15:00,71.48,71.57,71.46,71.55,11979.0,65.0981,65.1801,65.0799,65.1619,11979.0
2018-04-11 14:20:00,71.54,71.6,71.52,71.58,9481.0,65.1528,65.2074,65.1345,65.1892,9481.0
2018-04-11 14:25:00,71.59,71.6,71.46,71.46,8361.0,65.1983,65.2074,65.0799,65.0799,8361.0
2018-04-11 14:30:00,71.47,71.6,71.47,71.51,7876.0,65.089,65.2074,65.089,65.1254,7876.0
2018-04-11 14:35:00,71.51,71.58,71.47,71.53,7200.0,65.1254,65.1892,65.089,65.1437,7200.0
2018-04-11 14:40:00,71.52,71.59,71.47,71.47,10517.0,65.1345,65.1983,65.089,65.089,10517.0
2018-04-11 14:45:00,71.48,71.48,71.39,71.4,15880.0,65.0981,65.0981,65.0161,65.0253,15880.0
2018-04-11 14:50:00,71.4,71.4,71.3,71.37,10900.0,65.0253,65.0253,64.9342,64.9979,10900.0
2018-04-11 14:55:00,71.38,71.48,71.38,71.48,10239.0,65.007,65.0981,65.007,65.0981,10239.0
2018-04-11 15:00:00,71.51,71.52,71.44,71.5,9445.0,65.1254,65.1345,65.0617,65.1163,9445.0
2018-04-11 15:05:00,71.49,71.52,71.3,71.31,17564.0,65.1072,65.1345,64.9342,64.9433,17564.0
2018-04-11 15:10:00,71.3,71.33,71.18,71.2,13320.0,64.9342,64.9615,64.8249,64.8431,13320.0
2018-04-11 15:15:00,71.2,71.26,71.12,71.26,21204.0,64.8431,64.8978,64.7703,64.8978,21204.0
2018-04-11 15:20:00,71.23,71.28,71.15,71.24,24735.0,64.8704,64.916,64.7976,64.8795,24735.0
2018-04-11 15:25:00,71.26,71.28,71.19,71.24,26658.0,64.8978,64.916,64.834,64.8795,26658.0
2018-04-11 15:30:00,71.25,71.46,71.25,71.45,38172.0,64.8886,65.0799,64.8886,65.0708,38172.0
2018-04-11 15:35:00,71.45,71.45,71.4,71.43,26137.0,65.0708,65.0708,65.0253,65.0526,26137.0
2018-04-11 15:40:00,71.44,71.51,71.43,71.51,31035.0,65.0617,65.1254,65.0526,65.1254,31035.0
2018-04-11 15:45:00,71.5,71.53,71.45,71.49,70729.0,65.1163,65.1437,65.0708,65.1072,70729.0
2018-04-11 15:50:00,71.48,71.48,71.38,71.41,39981.0,65.0981,65.0981,65.007,65.0344,39981.0
2018-04-11 15:55:00,71.4,71.42,71.32,71.38,98813.0,65.0253,65.0435,64.9524,65.007,98813.0
2018-04-12 09:30:00,71.72,71.85,71.56,71.77,45736.0,65.3167,65.4351,65.171,65.3622,45736.0
2018-04-12 09:35:00,71.77,71.85,71.77,71.81,9935.0,65.3622,65.4351,65.3622,65.3987,9935.0
2018-04-12 09:40:00,71.81,72.07,71.81,72.07,33769.0,65.3987,65.6354,65.3987,65.6354,33769.0
2018-04-12 09:45:00,72.08,72.13,72.02,72.06,11522.0,65.6445,65.6901,65.5899,65.6263,11522.0
2018-04-12 09:50:00,72.06,72.12,71.94,71.95,17533.0,65.6263,65.681,65.517,65.5262,17533.0
2018-04-12 09:55:00,71.95,72.23,71.93,72.23,32095.0,65.5262,65.7812,65.5079,65.7812,32095.0
2018-04-12 10:00:00,72.23,72.32,72.21,72.25,14815.0,65.7812,65.8631,65.7629,65.7994,14815.0
2018-04-12 10:05:00,72.24,72.35,72.18,72.35,26800.0,65.7903,65.8904,65.7356,65.8904,26800.0
2018-04-12 10:10:00,72.34,72.39,72.13,72.14,14263.0,65.8813,65.9269,65.6901,65.6992,14263.0
2018-04-12 10:15:00,72.15,72.17,72.01,72.01,11587.0,65.7083,65.7265,65.5808,65.5808,11587.0
2018-04-12 10:20:00,72.03,72.06,71.98,72.03,22115.0,65.599,65.6263,65.5535,65.599,22115.0
2018-04-12 10:25:00,72.05,72.09,71.93,71.95,9941.0,65.6172,65.6537,65.5079,65.5262,9941.0
2018-04-12 10:30:00,71.97,71.97,71.85,71.85,15404.0,65.5444,65.5444,65.4351,65.4351,15404.0
2018-04-12 10:35:00,71.88,71.99,71.85,71.97,29437.0,65.4624,65.5626,65.4351,65.5444,29437.0
2018-04-12 10:40:00,71.97,72.05,71.93,71.95,10704.0,65.5444,65.6172,65.5079,65.5262,10704.0
2018-04-12 10:45:00,71.94,71.98,71.74,71.98,11834.0,65.517,65.5535,65.3349,65.5535,11834.0
2018-04-12 10:50:00,72.01,72.03,71.91,71.91,7132.0,65.5808,65.599,65.4897,65.4897,7132.0
2018-04-12 10:55:00,71.93,72.09,71.86,72.04,135689.0,65.5079,65.6537,65.4442,65.6081,135689.0
2018-04-12 11:00:00,72.03,72.19,72.02,72.16,5800.0,65.599,65.7447,65.5899,65.7174,5800.0
2018-04-12 11:05:00,72.16,72.24,72.1,72.24,9266.0,65.7174,65.7903,65.6628,65.7903,9266.0
2018-04-12 11:10:00,72.27,72.35,72.23,72.24,14732.0,65.8176,65.8904,65.7812,65.7903,14732.0
2018-04-12 11:15:00,72.25,72.45,72.23,72.45,10005.0,65.7994,65.9815,65.7812,65.9815,10005.0
2018-04-12 11:20:00,72.45,72.56,72.42,72.54,17652.0,65.9815,66.0817,65.9542,66.0635,17652.0
2018-04-12 11:25:00,72.55,72.57,72.47,72.47,7653.0,66.0726,66.0908,65.9997,65.9997,7653.0
2018-04-12 11:30:00,72.45,72.53,72.42,72.42,7483.0,65.9815,66.0544,65.9542,65.9542,7483.0
2018-04-12 11:35:00,72.44,72.52,72.37,72.49,8910.0,65.9724,66.0453,65.9087,66.0179,8910.0
2018-04-12 11:40:00,72.49,72.58,72.49,72.53,8123.0,66.0179,66.0999,66.0179,66.0544,8123.0
2018-04-12 11:45:00,72.53,72.55,72.4,72.41,7031.0,66.0544,66.0726,65.936,65.9451,7031.0
2018-04-12 11:50:00,72.44,72.45,72.32,72.37,7713.0,65.9724,65.9815,65.8631,65.9087,7713.0
2018-04-12 11:55:00,72.35,72.46,72.35,72.46,4084.0,65.8904,65.9906,65.8904,65.9906,4084.0
2018-04-12 12:00:00,72.47,72.57,72.46,72.48,4543.0,65.9997,66.0908,65.9906,66.0088,4543.0
2018-04-12 12:05:00,72.46,72.51,72.43,72.48,4508.0,65.9906,66.0362,65.9633,66.0088,4508.0
2018-04-12 12:10:00,72.47,72.47,72.42,72.42,4429.0,65.9997,65.9997,65.9542,65.9542,4429.0
2018-04-12 12:15:00,72.44,72.56,72.41,72.54,6076.0,65.9724,66.0817,65.9451,66.0635,6076.0
2018-04-12 12:20:00,72.56,72.56,72.52,72.54,3475.0,66.0817,66.0817,66.0453,66.0635,3475.0
2018-04-12 12:25:00,72.52,72.54,72.51,72.54,7989.0,66.0453,66.0635,66.0362,66.0635,7989.0
2018-04-12 12:30:00,72.55,72.59,72.54,72.57,5350.0,66.0726,66.109,66.0635,66.0908,5350.0
2018-04-12 12:35:00,72.58,72.61,72.54,72.54,7100.0,66.0999,66.1272,66.0635,66.0635,7100.0
2018-04-12 12:40:00,72.56,72.59,72.54,72.59,3201.0,66.0817,66.109,66.0635,66.109,3201.0
2018-04-12 12:45:00,72.61,72.67,72.57,72.62,10155.0,66.1272,66.1819,66.0908,66.1363,10155.0
2018-04-12 12:50:00,72.61,72.63,72.56,72.56,5485.0,66.1272,66.1454,66.0817,66.0817,5485.0
2018-04-12 12:55:00,72.54,72.59,72.54,72.57,4350.0,66.0635,66.109,66.0635,66.0908,4350.0
2018-04-12 13:00:00,72.58,72.6,72.54,72.6,6825.0,66.0999,66.1181,66.0635,66.1181,6825.0
2018-04-12 13:05:00,72.61,72.64,72.49,72.52,8339.0,66.1272,66.1545,66.0179,66.0453,8339.0
2018-04-12 13:10:00,72.55,72.55,72.42,72.42,7200.0,66.0726,66.0726,65.9542,65.9542,7200.0
2018-04-12 13:15:00,72.46,72.49,72.36,72.46,8318.0,65.9906,66.0179,65.8995,65.9906,8318.0
2018-04-12 13:20:00,72.48,72.51,72.4,72.5,15243.0,66.0088,66.0362,65.936,66.027,15243.0
2018-04-12 13:25:00,72.47,72.49,72.27,72.29,24499.0,65.9997,66.0179,65.8176,65.8358,24499.0
2018-04-12 13:30:00,72.26,72.38,72.24,72.37,9427.0,65.8085,65.9178,65.7903,65.9087,9427.0
2018-04-12 13:35:00,72.37,72.5,72.36,72.48,10093.0,65.9087,66.027,65.8995,66.0088,10093.0
2018-04-12 13:40:00,72.45,72.53,72.43,72.51,6938.0,65.9815,66.0544,65.9633,66.0362,6938.0
2018-04-12 13:45:00,72.5,72.53,72.41,72.51,10282.0,66.027,66.0544,65.9451,66.0362,10282.0
2018-04-12 13:50:00,72.51,72.58,72.5,72.52,8942.0,66.0362,66.0999,66.027,66.0453,8942.0
2018-04-12 13:55:00,72.51,72.52,72.36,72.41,13341.0,66.0362,66.0453,65.8995,65.9451,13341.0
2018-04-12 14:00:00,72.42,72.56,72.4,72.55,13697.0,65.9542,66.0817,65.936,66.0726,13697.0
2018-04-12 14:05:00,72.54,72.65,72.52,72.59,11667.0,66.0635,66.1637,66.0453,66.109,11667.0
2018-04-12 14:10:00,72.61,72.65,72.56,72.59,7738.0,66.1272,66.1637,66.0817,66.109,7738.0
2018-04-12 14:15:00,72.62,72.7,72.61,72.7,6682.0,66.1363,66.2092,66.1272,66.2092,6682.0
2018-04-12 14:20:00,72.7,72.73,72.68,72.68,17818.0,66.2092,66.2365,66.191,66.191,17818.0
2018-04-12 14:25:00,72.67,72.68,72.59,72.59,12198.0,66.1819,66.191,66.109,66.109,12198.0
2018-04-12 14:30:00,72.6,72.67,72.57,72.6,11180.0,66.1181,66.1819,66.0908,66.1181,11180.0
2018-04-12 14:35:00,72.6,72.62,72.52,72.57,11278.0,66.1181,66.1363,66.0453,66.0908,11278.0
2018-04-12 14:40:00,72.56,72.6,72.54,72.58,8071.0,66.0817,66.1181,66.0635,66.0999,8071.0
2018-04-12 14:45:00,72.58,72.58,72.45,72.53,24854.0,66.0999,66.0999,65.9815,66.0544,24854.0
2018-04-12 14:50:00,72.52,72.62,72.52,72.59,20873.0,66.0453,66.1363,66.0453,66.109,20873.0
2018-04-12 14:55:00,72.59,72.76,72.59,72.76,19402.0,66.109,66.2638,66.109,66.2638,19402.0
2018-04-12 15:00:00,72.77,72.81,72.75,72.76,12830.0,66.2729,66.3094,66.2547,66.2638,12830.0
2018-04-12 15:05:00,72.75,72.75,72.69,72.74,17253.0,66.2547,66.2547,66.2001,66.2456,17253.0
2018-04-12 15:10:00,72.73,72.91,72.73,72.9,50309.0,66.2365,66.4004,66.2365,66.3913,50309.0
2018-04-12 15:15:00,72.9,72.9,72.8,72.89,19192.0,66.3913,66.3913,66.3003,66.3822,19192.0
2018-04-12 15:20:00,72.88,72.93,72.81,72.83,41356.0,66.3731,66.4187,66.3094,66.3276,41356.0
2018-04-12 15:25:00,72.82,72.86,72.8,72.83,24899.0,66.3185,66.3549,66.3003,66.3276,24899.0
2018-04-12 15:30:00,72.82,72.82,72.65,72.65,22723.0,66.3185,66.3185,66.1637,66.1637,22723.0
2018-04-12 15:35:00,72.66,72.8,72.62,72.7,143846.0,66.1728,66.3003,66.1363,66.2092,143846.0
2018-04-12 15:40:00,72.7,72.76,72.66,72.67,97475.0,66.2092,66.2638,66.1728,66.1819,97475.0
2018-04-12 15:45:00,72.67,72.67,72.55,72.61,217730.0,66.1819,66.1819,66.0726,66.1272,217730.0
2018-04-12 15:50:00,72.61,72.62,72.53,72.55,183440.0,66.1272,66.1363,66.0544,66.0726,183440.0
2018-04-12 15:55:00,72.55,72.58,72.41,72.48,263750.0,66.0726,66.0999,65.9451,66.0088,263750.0
2018-04-13 09:30:00,73.09,73.17,72.73,72.82,46485.0,66.5644,66.6372,66.2365,66.3185,46485.0
2018-04-13 09:35:00,72.84,72.94,72.55,72.65,9641.0,66.3367,66.4278,66.0726,66.1637,9641.0
2018-04-13 09:40:00,72.64,73.03,72.64,72.92,9344.0,66.1545,66.5097,66.1545,66.4095,9344.0
2018-04-13 09:45:00,72.91,73.0,72.83,72.97,8344.0,66.4004,66.4824,66.3276,66.4551,8344.0
2018-04-13 09:50:00,73.0,73.04,72.88,72.94,9514.0,66.4824,66.5188,66.3731,66.4278,9514.0
2018-04-13 09:55:00,72.92,72.93,72.83,72.87,11246.0,66.4095,66.4187,66.3276,66.364,11246.0
2018-04-13 10:00:00,72.88,73.0,72.78,72.78,12883.0,66.3731,66.4824,66.282,66.282,12883.0
2018-04-13 10:05:00,72.79,72.95,72.79,72.85,7416.0,66.2912,66.4369,66.2912,66.3458,7416.0
2018-04-13 10:10:00,72.86,72.87,72.68,72.87,7733.0,66.3549,66.364,66.191,66.364,7733.0
2018-04-13 10:15:00,72.87,73.04,72.87,72.91,9646.0,66.364,66.5188,66.364,66.4004,9646.0
2018-04-13 10:20:00,72.9,72.91,72.7,72.7,7622.0,66.3913,66.4004,66.2092,66.2092,7622.0
2018-04-13 10:25:00,72.72,72.73,72.5,72.66,12192.0,66.2274,66.2365,66.027,66.1728,12192.0
2018-04-13 10:30:00,72.65,72.76,72.51,72.74,12756.0,66.1637,66.2638,66.0362,66.2456,12756.0
2018-04-13 10:35:00,72.73,72.75,72.52,72.57,6921.0,66.2365,66.2547,66.0453,66.0908,6921.0
2018-04-13 10:40:00,72.6,72.68,72.55,72.55,5816.0,66.1181,66.191,66.0726,66.0726,5816.0
2018-04-13 10:45:00,72.55,72.62,72.46,72.58,7125.0,66.0726,66.1363,65.9906,66.0999,7125.0
2018-04-13 10:50:00,72.57,72.59,72.44,72.52,6106.0,66.0908,66.109,65.9724,66.0453,6106.0
2018-04-13 10:55:00,72.54,72.56,72.31,72.31,6901.0,66.0635,66.0817,65.854,65.854,6901.0
2018-04-13 11:00:00,72.31,72.35,72.12,72.26,58919.0,65.854,65.8904,65.681,65.8085,58919.0
2018-04-13 11:05:00,72.29,72.42,72.23,72.37,14757.0,65.8358,65.9542,65.7812,65.9087,14757.0
2018-04-13 11:10:00,72.39,72.48,72.29,72.29,8731.0,65.9269,66.0088,65.8358,65.8358,8731.0
2018-04-13 11:15:00,72.3,72.4,72.29,72.29,5606.0,65.8449,65.936,65.8358,65.8358,5606.0
2018-04-13 11:20:00,72.32,72.51,72.3,72.51,18267.0,65.8631,66.0362,65.8449,66.0362,18267.0
2018-04-13 11:25:00,72.53,72.59,72.5,72.53,7111.0,66.0544,66.109,66.027,66.0544,7111.0
2018-04-13 11:30:00,72.51,72.66,72.51,72.55,7143.0,66.0362,66.1728,66.0362,66.0726,7143.0
2018-04-13 11:35:00,72.55,72.64,72.47,72.49,7412.0,66.0726,66.1545,65.9997,66.0179,7412.0
2018-04-13 11:40:00,72.47,72.5,72.39,72.48,14471.0,65.9997,66.027,65.9269,66.0088,14471.0
2018-04-13 11:45:00,72.48,72.52,72.47,72.51,5193.0,66.0088,66.0453,65.9997,66.0362,5193.0
2018-04-13 11:50:00,72.49,72.54,72.38,72.51,14307.0,66.0179,66.0635,65.9178,66.0362,14307.0
2018-04-13 11:55:00,72.54,72.64,72.53,72.55,6746.0,66.0635,66.1545,66.0544,66.0726,6746.0
2018-04-13 12:00:00,72.54,72.61,72.49,72.52,7761.0,66.0635,66.1272,66.0179,66.0453,7761.0
2018-04-13 12:05:00,72.51,72.55,72.48,72.54,17105.0,66.0362,66.0726,66.0088,66.0635,17105.0
2018-04-13 12:10:00,72.54,72.57,72.45,72.55,28538.0,66.0635,66.0908,65.9815,66.0726,28538.0
2018-04-13 12:15:00,72.56,72.59,72.5,72.51,8197.0,66.0817,66.109,66.027,66.0362,8197.0
2018-04-13 12:20:00,72.52,72.57,72.49,72.51,6320.0,66.0453,66.0908,66.0179,66.0362,6320.0
2018-04-13 12:25:00,72.52,72.63,72.48,72.62,13247.0,66.0453,66.1454,66.0088,66.1363,13247.0
2018-04-13 12:30:00,72.61,72.61,72.4,72.4,13348.0,66.1272,66.1272,65.936,65.936,13348.0
2018-04-13 12:35:00,72.41,72.49,72.39,72.42,22814.0,65.9451,66.0179,65.9269,65.9542,22814.0
2018-04-13 12:40:00,72.44,72.49,72.43,72.45,38687.0,65.9724,66.0179,65.9633,65.9815,38687.0
2018-04-13 12:45:00,72.44,72.44,72.39,72.44,12859.0,65.9724,65.9724,65.9269,65.9724,12859.0
2018-04-13 12:50:00,72.45,72.53,72.45,72.47,10053.0,65.9815,66.0544,65.9815,65.9997,10053.0
2018-04-13 12:55:00,72.47,72.53,72.44,72.51,11623.0,65.9997,66.0544,65.9724,66.0362,11623.0
2018-04-13 13:00:00,72.5,72.56,72.45,72.47,7160.0,66.027,66.0817,65.9815,65.9997,7160.0
2018-04-13 13:05:00,72.47,72.58,72.46,72.5,10683.0,65.9997,66.0999,65.9906,66.027,10683.0
2018-04-13 13:10:00,72.48,72.5,72.42,72.48,6971.0,66.0088,66.027,65.9542,66.0088,6971.0
2018-04-13 13:15:00,72.48,72.56,72.48,72.52,6153.0,66.0088,66.0817,66.0088,66.0453,6153.0
2018-04-13 13:20:00,72.53,72.66,72.53,72.66,6623.0,66.0544,66.1728,66.0544,66.1728,6623.0
2018-04-13 13:25:00,72.64,72.71,72.64,72.67,10101.0,66.1545,66.2183,66.1545,66.1819,10101.0
2018-04-13 13:30:00,72.68,72.69,72.57,72.58,8312.0,66.191,66.2001,66.0908,66.0999,8312.0
2018-04-13 13:35:00,72.56,72.62,72.53,72.62,5700.0,66.0817,66.1363,66.0544,66.1363,5700.0
2018-04-13 13:40:00,72.62,72.67,72.6,72.65,7967.0,66.1363,66.1819,66.1181,66.1637,7967.0
2018-04-13 13:45:00,72.65,72.74,72.62,72.71,9742.0,66.1637,66.2456,66.1363,66.2183,9742.0
2018-04-13 13:50:00,72.73,72.74,72.7,72.73,9591.0,66.2365,66.2456,66.2092,66.2365,9591.0
2018-04-13 13:55:00,72.71,72.75,72.69,72.75,10540.0,66.2183,66.2547,66.2001,66.2547,10540.0
2018-04-13 14:00:00,72.75,72.75,72.68,72.71,10777.0,66.2547,66.2547,66.191,66.2183,10777.0
2018-04-13 14:05:00,72.72,72.75,72.69,72.73,11421.0,66.2274,66.2547,66.2001,66.2365,11421.0
2018-04-13 14:10:00,72.74,72.76,72.68,72.69,8040.0,66.2456,66.2638,66.191,66.2001,8040.0
2018-04-13 14:15:00,72.67,72.68,72.54,72.56,114310.0,66.1819,66.191,66.0635,66.0817,114310.0
2018-04-13 14:20:00,72.56,72.57,72.52,72.56,11957.0,66.0817,66.0908,66.0453,66.0817,11957.0
2018-04-13 14:25:00,72.57,72.65,72.57,72.64,9644.0,66.0908,66.1637,66.0908,66.1545,9644.0
2018-04-13 14:30:00,72.63,72.75,72.59,72.7,60614.0,66.1454,66.2547,66.109,66.2092,60614.0
2018-04-13 14:35:00,72.71,72.76,72.57,72.63,10967.0,66.2183,66.2638,66.0908,66.1454,10967.0
2018-04-13 14:40:00,72.64,72.66,72.56,72.64,13293.0,66.1545,66.1728,66.0817,66.1545,13293.0
2018-04-13 14:45:00,72.64,72.67,72.53,72.53,36076.0,66.1545,66.1819,66.0544,66.0544,36076.0
2018-04-13 14:50:00,72.51,72.53,72.45,72.53,7796.0,66.0362,66.0544,65.9815,66.0544,7796.0
2018-04-13 14:55:00,72.5,72.52,72.44,72.52,9574.0,66.027,66.0453,65.9724,66.0453,9574.0
2018-04-13 15:00:00,72.51,72.51,72.35,72.36,25029.0,66.0362,66.0362,65.8904,65.8995,25029.0
2018-04-13 15:05:00,72.36,72.4,72.29,72.35,24197.0,65.8995,65.936,65.8358,65.8904,24197.0
2018-04-13 15:10:00,72.34,72.48,72.34,72.4,15586.0,65.8813,66.0088,65.8813,65.936,15586.0
2018-04-13 15:15:00,72.38,72.4,72.24,72.26,55367.0,65.9178,65.936,65.7903,65.8085,55367.0
2018-04-13 15:20:00,72.25,72.41,72.25,72.33,38444.0,65.7994,65.9451,65.7994,65.8722,38444.0
2018-04-13 15:25:00,72.34,72.4,72.32,72.39,33584.0,65.8813,65.936,65.8631,65.9269,33584.0
2018-04-13 15:30:00,72.37,72.37,72.29,72.34,27425.0,65.9087,65.9087,65.8358,65.8813,27425.0
2018-04-13 15:35:00,72.34,72.35,72.21,72.31,51232.0,65.8813,65.8904,65.7629,65.854,51232.0
2018-04-13 15:40:00,72.31,72.47,72.31,72.41,28767.0,65.854,65.9997,65.854,65.9451,28767.0
2018-04-13 15:45:00,72.39,72.48,72.38,72.42,37508.0,65.9269,66.0088,65.9178,65.9542,37508.0
2018-04-13 15:50:00,72.43,72.52,72.42,72.48,62738.0,65.9633,66.0453,65.9542,66.0088,62738.0
2018-04-13 15:55:00,72.49,72.63,72.44,72.54,183573.0,66.0179,66.1454,65.9724,66.0635,183573.0
2018-04-16 09:30:00,73.06,73.44,72.99,73.36,32231.0,66.537,66.8831,66.4733,66.8103,32231.0
2018-04-16 09:35:00,73.32,73.35,73.14,73.19,16282.0,66.7738,66.8012,66.6099,66.6554,16282.0
2018-04-16 09:40:00,73.19,73.3,72.99,73.19,30904.0,66.6554,66.7556,66.4733,66.6554,30904.0
2018-04-16 09:45:00,73.17,73.6,73.17,73.48,48482.0,66.6372,67.0288,66.6372,66.9195,48482.0
2018-04-16 09:50:00,73.48,73.49,73.15,73.23,13972.0,66.9195,66.9287,66.619,66.6919,13972.0
2018-04-16 09:55:00,73.23,73.44,73.19,73.43,14445.0,66.6919,66.8831,66.6554,66.874,14445.0
2018-04-16 10:00:00,73.43,73.53,73.37,73.39,15945.0,66.874,66.9651,66.8194,66.8376,15945.0
2018-04-16 10:05:00,73.38,73.48,73.28,73.42,18245.0,66.8285,66.9195,66.7374,66.8649,18245.0
2018-04-16 10:10:00,73.4,73.42,73.19,73.21,13059.0,66.8467,66.8649,66.6554,66.6737,13059.0
2018-04-16 10:15:00,73.22,73.29,73.12,73.26,25686.0,66.6828,66.7465,66.5917,66.7192,25686.0
2018-04-16 10:20:00,73.25,73.35,73.16,73.35,22424.0,66.7101,66.8012,66.6281,66.8012,22424.0
2018-04-16 10:25:00,73.36,73.43,73.19,73.42,28773.0,66.8103,66.874,66.6554,66.8649,28773.0
2018-04-16 10:30:00,73.45,73.45,73.23,73.23,22937.0,66.8922,66.8922,66.6919,66.6919,22937.0
2018-04-16 10:35:00,73.23,73.24,73.13,73.16,21895.0,66.6919,66.701,66.6008,66.6281,21895.0
2018-04-16 10:40:00,73.17,73.26,73.13,73.16,13432.0,66.6372,66.7192,66.6008,66.6281,13432.0
2018-04-16 10:45:00,73.16,73.16,73.04,73.09,25587.0,66.6281,66.6281,66.5188,66.5644,25587.0
2018-04-16 10:50:00,73.09,73.25,73.08,73.24,15826.0,66.5644,66.7101,66.5553,66.701,15826.0
2018-04-16 10:55:00,73.24,73.28,73.15,73.22,9400.0,66.701,66.7374,66.619,66.6828,9400.0
2018-04-16 11:00:00,73.23,73.31,73.16,73.17,9319.0,66.6919,66.7647,66.6281,66.6372,9319.0
2018-04-16 11:05:00,73.18,73.25,73.16,73.2,7973.0,66.6463,66.7101,66.6281,66.6645,7973.0
2018-04-16 11:10:00,73.19,73.19,73.1,73.13,13312.0,66.6554,66.6554,66.5735,66.6008,13312.0
2018-04-16 11:15:00,73.1,73.17,73.07,73.17,11288.0,66.5735,66.6372,66.5462,66.6372,11288.0
2018-04-16 11:20:00,73.18,73.26,73.11,73.24,8706.0,66.6463,66.7192,66.5826,66.701,8706.0
2018-04-16 11:25:00,73.24,73.24,73.09,73.24,9673.0,66.701,66.701,66.5644,66.701,9673.0
2018-04-16 11:30:00,73.21,73.21,73.07,73.09,6804.0,66.6737,66.6737,66.5462,66.5644,6804.0
2018-04-16 11:35:00,73.05,73.13,73.04,73.11,6432.0,66.5279,66.6008,66.5188,66.5826,6432.0
2018-04-16 11:40:00,73.11,73.11,72.99,72.99,11963.0,66.5826,66.5826,66.4733,66.4733,11963.0
2018-04-16 11:45:00,73.0,73.08,73.0,73.06,20087.0,66.4824,66.5553,66.4824,66.537,20087.0
2018-04-16 11:50:00,73.08,73.17,73.08,73.12,8771.0,66.5553,66.6372,66.5553,66.5917,8771.0
2018-04-16 11:55:00,73.11,73.24,73.1,73.23,19509.0,66.5826,66.701,66.5735,66.6919,19509.0
2018-04-16 12:00:00,73.23,73.32,73.23,73.3,7731.0,66.6919,66.7738,66.6919,66.7556,7731.0
2018-04-16 12:05:00,73.32,73.32,73.17,73.19,8065.0,66.7738,66.7738,66.6372,66.6554,8065.0
2018-04-16 12:10:00,73.2,73.26,73.16,73.25,6600.0,66.6645,66.7192,66.6281,66.7101,6600.0
2018-04-16 12:15:00,73.23,73.23,73.14,73.15,7821.0,66.6919,66.6919,66.6099,66.619,7821.0
2018-04-16 12:20:00,73.16,73.19,73.13,73.14,18262.0,66.6281,66.6554,66.6008,66.6099,18262.0
2018-04-16 12:25:00,73.13,73.14,73.04,73.05,4500.0,66.6008,66.6099,66.5188,66.5279,4500.0
2018-04-16 12:30:00,73.07,73.1,73.0,73.05,8120.0,66.5462,66.5735,66.4824,66.5279,8120.0
2018-04-16 12:35:00,73.04,73.06,73.01,73.05,5300.0,66.5188,66.537,66.4915,66.5279,5300.0
2018-04-16 12:40:00,73.07,73.08,73.02,73.06,12486.0,66.5462,66.5553,66.5006,66.537,12486.0
2018-04-16 12:45:00,73.07,73.17,73.06,73.15,7513.0,66.5462,66.6372,66.537,66.619,7513.0
2018-04-16 12:50:00,73.15,73.33,73.15,73.25,9800.0,66.619,66.7829,66.619,66.7101,9800.0
2018-04-16 12:55:00,73.23,73.28,73.21,73.22,4525.0,66.6919,66.7374,66.6737,66.6828,4525.0
2018-04-16 13:00:00,73.23,73.31,73.21,73.24,6542.0,66.6919,66.7647,66.6737,66.701,6542.0
2018-04-16 13:05:00,73.24,73.24,73.16,73.21,8177.0,66.701,66.701,66.6281,66.6737,8177.0
2018-04-16 13:10:00,73.21,73.25,73.19,73.24,4204.0,66.6737,66.7101,66.6554,66.701,4204.0
2018-04-16 13:15:00,73.24,73.31,73.2,73.21,8008.0,66.701,66.7647,66.6645,66.6737,8008.0
2018-04-16 13:20:00,73.22,73.25,73.19,73.19,36981.0,66.6828,66.7101,66.6554,66.6554,36981.0
2018-04-16 13:25:00,73.19,73.28,73.18,73.2,16190.0,66.6554,66.7374,66.6463,66.6645,16190.0
2018-04-16 13:30:00,73.22,73.24,73.18,73.23,5800.0,66.6828,66.701,66.6463,66.6919,5800.0
2018-04-16 13:35:00,73.23,73.29,73.19,73.29,9844.0,66.6919,66.7465,66.6554,66.7465,9844.0
2018-04-16 13:40:00,73.28,73.29,73.22,73.27,11355.0,66.7374,66.7465,66.6828,66.7283,11355.0
2018-04-16 13:45:00,73.27,73.33,73.25,73.33,10360.0,66.7283,66.7829,66.7101,66.7829,10360.0
2018-04-16 13:50:00,73.35,73.36,73.25,73.28,7584.0,66.8012,66.8103,66.7101,66.7374,7584.0
2018-04-16 13:55:00,73.29,73.39,73.28,73.39,14205.0,66.7465,66.8376,66.7374,66.8376,14205.0
2018-04-16 14:00:00,73.38,73.4,73.18,73.22,19803.0,66.8285,66.8467,66.6463,66.6828,19803.0
2018-04-16 14:05:00,73.23,73.23,73.14,73.2,29332.0,66.6919,66.6919,66.6099,66.6645,29332.0
2018-04-16 14:10:00,73.19,73.24,73.11,73.12,33586.0,66.6554,66.701,66.5826,66.5917,33586.0
2018-04-16 14:15:00,73.13,73.16,73.09,73.09,9999.0,66.6008,66.6281,66.5644,66.5644,9999.0
2018-04-16 14:20:00,73.08,73.13,73.07,73.09,16900.0,66.5553,66.6008,66.5462,66.5644,16900.0
2018-04-16 14:25:00,73.09,73.1,72.98,73.05,41104.0,66.5644,66.5735,66.4642,66.5279,41104.0
2018-04-16 14:30:00,73.04,73.08,73.02,73.08,19873.0,66.5188,66.5553,66.5006,66.5553,19873.0
2018-04-16 14:35:00,73.08,73.15,73.08,73.12,15213.0,66.5553,66.619,66.5553,66.5917,15213.0
2018-04-16 14:40:00,73.13,73.13,73.06,73.1,16078.0,66.6008,66.6008,66.537,66.5735,16078.0
2018-04-16 14:45:00,73.09,73.13,73.07,73.07,18684.0,66.5644,66.6008,66.5462,66.5462,18684.0
2018-04-16 14:50:00,73.07,73.09,72.99,73.01,30048.0,66.5462,66.5644,66.4733,66.4915,30048.0
2018-04-16 14:55:00,73.01,73.07,72.97,73.06,22171.0,66.4915,66.5462,66.4551,66.537,22171.0
2018-04-16 15:00:00,73.06,73.15,73.05,73.15,30475.0,66.537,66.619,66.5279,66.619,30475.0
2018-04-16 15:05:00,73.15,73.17,73.1,73.12,49972.0,66.619,66.6372,66.5735,66.5917,49972.0
2018-04-16 15:10:00,73.12,73.14,73.09,73.14,59620.0,66.5917,66.6099,66.5644,66.6099,59620.0
2018-04-16 15:15:00,73.15,73.18,73.11,73.16,42412.0,66.619,66.6463,66.5826,66.6281,42412.0
2018-04-16 15:20:00,73.16,73.16,73.06,73.14,45826.0,66.6281,66.6281,66.537,66.6099,45826.0
2018-04-16 15:25:00,73.14,73.26,73.13,73.25,30090.0,66.6099,66.7192,66.6008,66.7101,30090.0
2018-04-16 15:30:00,73.24,73.28,73.21,73.22,23900.0,66.701,66.7374,66.6737,66.6828,23900.0
2018-04-16 15:35:00,73.21,73.27,73.18,73.26,38401.0,66.6737,66.7283,66.6463,66.7192,38401.0
2018-04-16 15:40:00,73.26,73.28,73.2,73.28,32391.0,66.7192,66.7374,66.6645,66.7374,32391.0
2018-04-16 15:45:00,73.27,73.27,73.13,73.17,77244.0,66.7283,66.7283,66.6008,66.6372,77244.0
2018-04-16 15:50:00,73.17,73.2,73.12,73.13,50762.0,66.6372,66.6645,66.5917,66.6008,50762.0
2018-04-16 15:55:00,73.12,73.19,73.11,73.18,271403.0,66.5917,66.6554,66.5826,66.6463,271403.0
2018-04-17 09:30:00,73.55,73.67,73.47,73.67,28807.0,66.9833,67.0926,66.9104,67.0926,28807.0
2018-04-17 09:35:00,73.7,73.7,73.43,73.57,21908.0,67.1199,67.1199,66.874,67.0015,21908.0
2018-04-17 09:40:00,73.58,73.77,73.58,73.74,19909.0,67.0106,67.1837,67.0106,67.1563,19909.0
2018-04-17 09:45:00,73.74,73.86,73.72,73.81,14177.0,67.1563,67.2656,67.1381,67.2201,14177.0
2018-04-17 09:50:00,73.8,73.83,73.63,73.65,11661.0,67.211,67.2383,67.0562,67.0744,11661.0
2018-04-17 09:55:00,73.64,73.82,73.62,73.71,19076.0,67.0653,67.2292,67.0471,67.129,19076.0
2018-04-17 10:00:00,73.72,73.83,73.62,73.63,17970.0,67.1381,67.2383,67.0471,67.0562,17970.0
2018-04-17 10:05:00,73.63,73.84,73.62,73.73,26012.0,67.0562,67.2474,67.0471,67.1472,26012.0
2018-04-17 10:10:00,73.71,73.72,73.63,73.66,16286.0,67.129,67.1381,67.0562,67.0835,16286.0
2018-04-17 10:15:00,73.64,73.68,73.51,73.54,34862.0,67.0653,67.1017,66.9469,66.9742,34862.0
2018-04-17 10:20:00,73.54,73.65,73.52,73.62,27747.0,66.9742,67.0744,66.956,67.0471,27747.0
2018-04-17 10:25:00,73.61,73.69,73.58,73.61,20211.0,67.0379,67.1108,67.0106,67.0379,20211.0
2018-04-17 10:30:00,73.62,73.81,73.62,73.79,16891.0,67.0471,67.2201,67.0471,67.2019,16891.0
2018-04-17 10:35:00,73.79,73.81,73.65,73.72,14802.0,67.2019,67.2201,67.0744,67.1381,14802.0
2018-04-17 10:40:00,73.72,73.73,73.67,73.69,19587.0,67.1381,67.1472,67.0926,67.1108,19587.0
2018-04-17 10:45:00,73.69,73.79,73.66,73.79,18740.0,67.1108,67.2019,67.0835,67.2019,18740.0
2018-04-17 10:50:00,73.79,73.95,73.79,73.94,13230.0,67.2019,67.3476,67.2019,67.3385,13230.0
2018-04-17 10:55:00,73.93,73.97,73.92,73.96,15271.0,67.3294,67.3658,67.3203,67.3567,15271.0
2018-04-17 11:00:00,73.95,74.04,73.93,74.03,20015.0,67.3476,67.4296,67.3294,67.4204,20015.0
2018-04-17 11:05:00,74.02,74.02,73.91,73.91,14296.0,67.4113,67.4113,67.3112,67.3112,14296.0
2018-04-17 11:10:00,73.92,73.95,73.78,73.79,14499.0,67.3203,67.3476,67.1928,67.2019,14499.0
2018-04-17 11:15:00,73.79,73.93,73.78,73.89,13019.0,67.2019,67.3294,67.1928,67.2929,13019.0
2018-04-17 11:20:00,73.87,73.95,73.84,73.87,28750.0,67.2747,67.3476,67.2474,67.2747,28750.0
2018-04-17 11:25:00,73.87,73.96,73.84,73.91,19051.0,67.2747,67.3567,67.2474,67.3112,19051.0
2018-04-17 11:30:00,73.91,73.93,73.8,73.81,9859.0,67.3112,67.3294,67.211,67.2201,9859.0
2018-04-17 11:35:00,73.81,73.87,73.8,73.85,12760.0,67.2201,67.2747,67.211,67.2565,12760.0
2018-04-17 11:40:00,73.86,73.92,73.82,73.89,17178.0,67.2656,67.3203,67.2292,67.2929,17178.0
2018-04-17 11:45:00,73.9,73.95,73.88,73.95,11838.0,67.3021,67.3476,67.2838,67.3476,11838.0
2018-04-17 11:50:00,73.95,73.99,73.93,73.96,10509.0,67.3476,67.384,67.3294,67.3567,10509.0
2018-04-17 11:55:00,73.96,74.03,73.94,73.95,22518.0,67.3567,67.4204,67.3385,67.3476,22518.0
2018-04-17 12:00:00,73.95,74.04,73.95,73.98,9432.0,67.3476,67.4296,67.3476,67.3749,9432.0
2018-04-17 12:05:00,73.98,74.02,73.92,73.94,7245.0,67.3749,67.4113,67.3203,67.3385,7245.0
2018-04-17 12:10:00,73.94,73.97,73.91,73.91,17846.0,67.3385,67.3658,67.3112,67.3112,17846.0
2018-04-17 12:15:00,73.92,74.01,73.91,74.01,14001.0,67.3203,67.4022,67.3112,67.4022,14001.0
2018-04-17 12:20:00,74.0,74.02,73.93,73.97,40570.0,67.3931,67.4113,67.3294,67.3658,40570.0
2018-04-17 12:25:00,73.97,74.02,73.94,73.94,9055.0,67.3658,67.4113,67.3385,67.3385,9055.0
2018-04-17 12:30:00,73.96,73.97,73.85,73.85,6550.0,67.3567,67.3658,67.2565,67.2565,6550.0
2018-04-17 12:35:00,73.84,73.85,73.77,73.81,13013.0,67.2474,67.2565,67.1837,67.2201,13013.0
2018-04-17 12:40:00,73.81,73.86,73.76,73.78,25708.0,67.2201,67.2656,67.1746,67.1928,25708.0
2018-04-17 12:45:00,73.78,73.9,73.78,73.86,48536.0,67.1928,67.3021,67.1928,67.2656,48536.0
2018-04-17 12:50:00,73.86,73.96,73.8,73.91,86448.0,67.2656,67.3567,67.211,67.3112,86448.0
2018-04-17 12:55:00,73.9,74.05,73.85,73.99,37776.0,67.3021,67.4387,67.2565,67.384,37776.0
2018-04-17 13:00:00,73.98,74.03,73.92,74.02,9701.0,67.3749,67.4204,67.3203,67.4113,9701.0
2018-04-17 13:05:00,74.02,74.07,73.99,73.99,13032.0,67.4113,67.4569,67.384,67.384,13032.0
2018-04-17 13:10:00,73.99,74.02,73.93,73.94,9452.0,67.384,67.4113,67.3294,67.3385,9452.0
2018-04-17 13:15:00,73.93,73.93,73.81,73.86,13720.0,67.3294,67.3294,67.2201,67.2656,13720.0
2018-04-17 13:20:00,73.87,73.89,73.8,73.89,13367.0,67.2747,67.2929,67.211,67.2929,13367.0
2018-04-17 13:25:00,73.91,73.93,73.89,73.92,8754.0,67.3112,67.3294,67.2929,67.3203,8754.0
2018-04-17 13:30:00,73.93,73.94,73.85,73.92,13724.0,67.3294,67.3385,67.2565,67.3203,13724.0
2018-04-17 13:35:00,73.93,73.96,73.92,73.93,17793.0,67.3294,67.3567,67.3203,67.3294,17793.0
2018-04-17 13:40:00,73.95,73.96,73.88,73.9,15205.0,67.3476,67.3567,67.2838,67.3021,15205.0
2018-04-17 13:45:00,73.91,73.91,73.84,73.84,10023.0,67.3112,67.3112,67.2474,67.2474,10023.0
2018-04-17 13:50:00,73.85,73.88,73.77,73.84,24331.0,67.2565,67.2838,67.1837,67.2474,24331.0
2018-04-17 13:55:00,73.85,73.91,73.84,73.89,13005.0,67.2565,67.3112,67.2474,67.2929,13005.0
2018-04-17 14:00:00,73.86,73.87,73.77,73.8,23888.0,67.2656,67.2747,67.1837,67.211,23888.0
2018-04-17 14:05:00,73.8,73.81,73.72,73.72,18727.0,67.211,67.2201,67.1381,67.1381,18727.0
2018-04-17 14:10:00,73.7,73.72,73.65,73.68,15505.0,67.1199,67.1381,67.0744,67.1017,15505.0
2018-04-17 14:15:00,73.67,73.73,73.57,73.58,16856.0,67.0926,67.1472,67.0015,67.0106,16856.0
2018-04-17 14:20:00,73.55,73.6,73.48,73.56,21731.0,66.9833,67.0288,66.9195,66.9924,21731.0
2018-04-17 14:25:00,73.57,73.6,73.53,73.53,25193.0,67.0015,67.0288,66.9651,66.9651,25193.0
2018-04-17 14:30:00,73.53,73.54,73.47,73.48,28004.0,66.9651,66.9742,66.9104,66.9195,28004.0
2018-04-17 14:35:00,73.47,73.53,73.46,73.52,36076.0,66.9104,66.9651,66.9013,66.956,36076.0
2018-04-17 14:40:00,73.52,73.56,73.5,73.51,38269.0,66.956,66.9924,66.9378,66.9469,38269.0
2018-04-17 14:45:00,73.51,73.55,73.45,73.55,55118.0,66.9469,66.9833,66.8922,66.9833,55118.0
2018-04-17 14:50:00,73.55,73.58,73.49,73.49,22252.0,66.9833,67.0106,66.9287,66.9287,22252.0
2018-04-17 14:55:00,73.5,73.58,73.44,73.58,29462.0,66.9378,67.0106,66.8831,67.0106,29462.0
2018-04-17 15:00:00,73.58,73.59,73.55,73.56,14927.0,67.0106,67.0197,66.9833,66.9924,14927.0
2018-04-17 15:05:00,73.57,73.67,73.57,73.66,18427.0,67.0015,67.0926,67.0015,67.0835,18427.0
2018-04-17 15:10:00,73.66,73.71,73.59,73.59,35269.0,67.0835,67.129,67.0197,67.0197,35269.0
2018-04-17 15:15:00,73.6,73.72,73.58,73.7,17529.0,67.0288,67.1381,67.0106,67.1199,17529.0
2018-04-17 15:20:00,73.69,73.74,73.65,73.66,22291.0,67.1108,67.1563,67.0744,67.0835,22291.0
2018-04-17 15:25:00,73.64,73.71,73.63,73.64,21294.0,67.0653,67.129,67.0562,67.0653,21294.0
2018-04-17 15:30:00,73.63,73.67,73.62,73.63,27771.0,67.0562,67.0926,67.0471,67.0562,27771.0
2018-04-17 15:35:00,73.63,73.65,73.56,73.56,34933.0,67.0562,67.0744,66.9924,66.9924,34933.0
2018-04-17 15:40:00,73.56,73.64,73.52,73.62,46048.0,66.9924,67.0653,66.956,67.0471,46048.0
2018-04-17 15:45:00,73.63,73.64,73.61,73.62,59862.0,67.0562,67.0653,67.0379,67.0471,59862.0
2018-04-17 15:50:00,73.62,73.63,73.53,73.58,67609.0,67.0471,67.0562,66.9651,67.0106,67609.0
2018-04-17 15:55:00,73.58,73.58,73.44,73.44,190586.0,67.0106,67.0106,66.8831,66.8831,190586.0
2018-04-18 09:30:00,73.76,73.91,73.66,73.85,40290.0,67.1746,67.3112,67.0835,67.2565,40290.0
2018-04-18 09:35:00,73.92,74.09,73.83,74.02,43150.0,67.3203,67.4751,67.2383,67.4113,43150.0
2018-04-18 09:40:00,74.01,74.1,73.91,73.92,28390.0,67.4022,67.4842,67.3112,67.3203,28390.0
2018-04-18 09:45:00,73.93,74.09,73.92,74.02,8565.0,67.3294,67.4751,67.3203,67.4113,8565.0
2018-04-18 09:50:00,74.03,74.22,74.03,74.19,25829.0,67.4204,67.5935,67.4204,67.5662,25829.0
2018-04-18 09:55:00,74.2,74.27,74.13,74.25,14355.0,67.5753,67.639,67.5115,67.6208,14355.0
2018-04-18 10:00:00,74.26,74.26,74.01,74.01,17111.0,67.6299,67.6299,67.4022,67.4022,17111.0
2018-04-18 10:05:00,73.96,73.96,73.84,73.91,41210.0,67.3567,67.3567,67.2474,67.3112,41210.0
2018-04-18 10:10:00,73.92,73.98,73.83,73.85,18522.0,67.3203,67.3749,67.2383,67.2565,18522.0
2018-04-18 10:15:00,73.87,73.97,73.87,73.91,20815.0,67.2747,67.3658,67.2747,67.3112,20815.0
2018-04-18 10:20:00,73.9,74.01,73.89,74.0,20432.0,67.3021,67.4022,67.2929,67.3931,20432.0
2018-04-18 10:25:00,74.0,74.1,73.96,74.06,19511.0,67.3931,67.4842,67.3567,67.4478,19511.0
2018-04-18 10:30:00,74.06,74.11,73.93,73.95,28099.0,67.4478,67.4933,67.3294,67.3476,28099.0
2018-04-18 10:35:00,73.95,74.1,73.95,74.06,29432.0,67.3476,67.4842,67.3476,67.4478,29432.0
2018-04-18 10:40:00,74.05,74.09,73.94,74.01,17906.0,67.4387,67.4751,67.3385,67.4022,17906.0
2018-04-18 10:45:00,74.01,74.13,73.96,74.11,13043.0,67.4022,67.5115,67.3567,67.4933,13043.0
2018-04-18 10:50:00,74.11,74.16,74.01,74.12,30639.0,67.4933,67.5388,67.4022,67.5024,30639.0
2018-04-18 10:55:00,74.12,74.23,74.11,74.23,13566.0,67.5024,67.6026,67.4933,67.6026,13566.0
2018-04-18 11:00:00,74.22,74.27,74.17,74.22,14822.0,67.5935,67.639,67.5479,67.5935,14822.0
2018-04-18 11:05:00,74.2,74.31,74.18,74.28,14171.0,67.5753,67.6754,67.5571,67.6481,14171.0
2018-04-18 11:10:00,74.27,74.32,74.26,74.28,12550.0,67.639,67.6846,67.6299,67.6481,12550.0
2018-04-18 11:15:00,74.26,74.28,74.21,74.21,16050.0,67.6299,67.6481,67.5844,67.5844,16050.0
2018-04-18 11:20:00,74.21,74.25,74.16,74.24,10795.0,67.5844,67.6208,67.5388,67.6117,10795.0
2018-04-18 11:25:00,74.25,74.25,74.21,74.22,10998.0,67.6208,67.6208,67.5844,67.5935,10998.0
2018-04-18 11:30:00,74.22,74.29,74.2,74.28,21659.0,67.5935,67.6572,67.5753,67.6481,21659.0
2018-04-18 11:35:00,74.28,74.33,74.25,74.25,7008.0,67.6481,67.6937,67.6208,67.6208,7008.0
2018-04-18 11:40:00,74.23,74.23,74.19,74.22,14901.0,67.6026,67.6026,67.5662,67.5935,14901.0
2018-04-18 11:45:00,74.23,74.28,74.16,74.21,19079.0,67.6026,67.6481,67.5388,67.5844,19079.0
2018-04-18 11:50:00,74.21,74.29,74.2,74.28,13381.0,67.5844,67.6572,67.5753,67.6481,13381.0
2018-04-18 11:55:00,74.29,74.32,74.24,74.24,26211.0,67.6572,67.6846,67.6117,67.6117,26211.0
2018-04-18 12:00:00,74.23,74.28,74.2,74.22,10177.0,67.6026,67.6481,67.5753,67.5935,10177.0
2018-04-18 12:05:00,74.23,74.3,74.21,74.23,10728.0,67.6026,67.6663,67.5844,67.6026,10728.0
2018-04-18 12:10:00,74.23,74.27,74.2,74.24,8661.0,67.6026,67.639,67.5753,67.6117,8661.0
2018-04-18 12:15:00,74.23,74.34,74.23,74.32,12025.0,67.6026,67.7028,67.6026,67.6846,12025.0
2018-04-18 12:20:00,74.31,74.34,74.27,74.27,8574.0,67.6754,67.7028,67.639,67.639,8574.0
2018-04-18 12:25:00,74.28,74.32,74.25,74.25,11057.0,67.6481,67.6846,67.6208,67.6208,11057.0
2018-04-18 12:30:00,74.26,74.26,74.13,74.14,4506.0,67.6299,67.6299,67.5115,67.5206,4506.0
2018-04-18 12:35:00,74.12,74.19,74.05,74.07,19137.0,67.5024,67.5662,67.4387,67.4569,19137.0
2018-04-18 12:40:00,74.07,74.18,74.07,74.17,19901.0,67.4569,67.5571,67.4569,67.5479,19901.0
2018-04-18 12:45:00,74.17,74.22,74.14,74.18,13682.0,67.5479,67.5935,67.5206,67.5571,13682.0
2018-04-18 12:50:00,74.18,74.22,74.14,74.19,10353.0,67.5571,67.5935,67.5206,67.5662,10353.0
2018-04-18 12:55:00,74.19,74.25,74.16,74.24,9260.0,67.5662,67.6208,67.5388,67.6117,9260.0
2018-04-18 13:00:00,74.24,74.29,74.23,74.28,11609.0,67.6117,67.6572,67.6026,67.6481,11609.0
2018-04-18 13:05:00,74.29,74.3,74.21,74.23,9648.0,67.6572,67.6663,67.5844,67.6026,9648.0
2018-04-18 13:10:00,74.23,74.28,74.22,74.26,8227.0,67.6026,67.6481,67.5935,67.6299,8227.0
2018-04-18 13:15:00,74.27,74.28,74.22,74.22,12379.0,67.639,67.6481,67.5935,67.5935,12379.0
2018-04-18 13:20:00,74.22,74.25,74.16,74.21,16316.0,67.5935,67.6208,67.5388,67.5844,16316.0
2018-04-18 13:25:00,74.21,74.25,74.2,74.2,12253.0,67.5844,67.6208,67.5753,67.5753,12253.0
2018-04-18 13:30:00,74.2,74.24,74.19,74.22,10830.0,67.5753,67.6117,67.5662,67.5935,10830.0
2018-04-18 13:35:00,74.23,74.26,74.19,74.22,10565.0,67.6026,67.6299,67.5662,67.5935,10565.0
2018-04-18 13:40:00,74.21,74.21,74.07,74.09,9416.0,67.5844,67.5844,67.4569,67.4751,9416.0
2018-04-18 13:45:00,74.1,74.11,74.02,74.02,11141.0,67.4842,67.4933,67.4113,67.4113,11141.0
2018-04-18 13:50:00,74.03,74.13,74.02,74.11,8451.0,67.4204,67.5115,67.4113,67.4933,8451.0
2018-04-18 13:55:00,74.11,74.14,74.09,74.09,16949.0,67.4933,67.5206,67.4751,67.4751,16949.0
2018-04-18 14:00:00,74.09,74.16,74.09,74.12,31204.0,67.4751,67.5388,67.4751,67.5024,31204.0
2018-04-18 14:05:00,74.13,74.23,74.13,74.17,10608.0,67.5115,67.6026,67.5115,67.5479,10608.0
2018-04-18 14:10:00,74.16,74.19,74.15,74.19,7878.0,67.5388,67.5662,67.5297,67.5662,7878.0
2018-04-18 14:15:00,74.19,74.19,74.1,74.11,10074.0,67.5662,67.5662,67.4842,67.4933,10074.0
2018-04-18 14:20:00,74.11,74.14,74.1,74.11,13430.0,67.4933,67.5206,67.4842,67.4933,13430.0
2018-04-18 14:25:00,74.12,74.15,74.12,74.13,5567.0,67.5024,67.5297,67.5024,67.5115,5567.0
2018-04-18 14:30:00,74.14,74.15,74.11,74.14,8088.0,67.5206,67.5297,67.4933,67.5206,8088.0
2018-04-18 14:35:00,74.14,74.14,74.1,74.11,26609.0,67.5206,67.5206,67.4842,67.4933,26609.0
2018-04-18 14:40:00,74.11,74.16,74.1,74.16,19032.0,67.4933,67.5388,67.4842,67.5388,19032.0
2018-04-18 14:45:00,74.17,74.22,74.12,74.22,23897.0,67.5479,67.5935,67.5024,67.5935,23897.0
2018-04-18 14:50:00,74.22,74.28,74.2,74.28,13359.0,67.5935,67.6481,67.5753,67.6481,13359.0
2018-04-18 14:55:00,74.29,74.3,74.21,74.22,12908.0,67.6572,67.6663,67.5844,67.5935,12908.0
2018-04-18 15:00:00,74.22,74.25,74.21,74.25,14543.0,67.5935,67.6208,67.5844,67.6208,14543.0
2018-04-18 15:05:00,74.25,74.32,74.24,74.27,7294.0,67.6208,67.6846,67.6117,67.639,7294.0
2018-04-18 15:10:00,74.28,74.3,74.24,74.25,11751.0,67.6481,67.6663,67.6117,67.6208,11751.0
2018-04-18 15:15:00,74.24,74.32,74.24,74.3,16528.0,67.6117,67.6846,67.6117,67.6663,16528.0
2018-04-18 15:20:00,74.31,74.33,74.28,74.3,18856.0,67.6754,67.6937,67.6481,67.6663,18856.0
2018-04-18 15:25:00,74.3,74.39,74.3,74.37,19173.0,67.6663,67.7483,67.6663,67.7301,19173.0
2018-04-18 15:30:00,74.36,74.38,74.31,74.33,64312.0,67.721,67.7392,67.6754,67.6937,64312.0
2018-04-18 15:35:00,74.33,74.35,74.3,74.32,22554.0,67.6937,67.7119,67.6663,67.6846,22554.0
2018-04-18 15:40:00,74.31,74.33,74.29,74.31,35933.0,67.6754,67.6937,67.6572,67.6754,35933.0
2018-04-18 15:45:00,74.32,74.36,74.3,74.32,82007.0,67.6846,67.721,67.6663,67.6846,82007.0
2018-04-18 15:50:00,74.31,74.32,74.29,74.31,103961.0,67.6754,67.6846,67.6572,67.6754,103961.0
2018-04-18 15:55:00,74.31,74.34,74.3,74.32,200914.0,67.6754,67.7028,67.6663,67.6846,200914.0
2018-04-19 09:30:00,74.43,74.84,74.43,74.6,40316.0,67.7847,68.1581,67.7847,67.9396,40316.0
2018-04-19 09:35:00,74.57,74.71,74.54,74.67,7532.0,67.9122,68.0397,67.8849,68.0033,7532.0
2018-04-19 09:40:00,74.71,74.79,74.65,74.66,21230.0,68.0397,68.1126,67.9851,67.9942,21230.0
2018-04-19 09:45:00,74.69,74.82,74.64,74.82,17530.0,68.0215,68.1399,67.976,68.1399,17530.0
2018-04-19 09:50:00,74.81,74.85,74.72,74.83,11605.0,68.1308,68.1672,68.0488,68.149,11605.0
2018-04-19 09:55:00,74.87,74.88,74.79,74.88,11595.0,68.1854,68.1946,68.1126,68.1946,11595.0
2018-04-19 10:00:00,74.89,74.89,74.68,74.74,16326.0,68.2037,68.2037,68.0124,68.0671,16326.0
2018-04-19 10:05:00,74.73,74.76,74.7,74.73,11583.0,68.0579,68.0853,68.0306,68.0579,11583.0
2018-04-19 10:10:00,74.72,74.87,74.7,74.87,12920.0,68.0488,68.1854,68.0306,68.1854,12920.0
2018-04-19 10:15:00,74.84,74.92,74.83,74.89,13991.0,68.1581,68.231,68.149,68.2037,13991.0
2018-04-19 10:20:00,74.85,74.96,74.81,74.96,8010.0,68.1672,68.2674,68.1308,68.2674,8010.0
2018-04-19 10:25:00,74.96,75.03,74.96,74.98,17158.0,68.2674,68.3312,68.2674,68.2856,17158.0
2018-04-19 10:30:00,74.98,75.05,74.95,74.98,13549.0,68.2856,68.3494,68.2583,68.2856,13549.0
2018-04-19 10:35:00,74.98,75.08,74.98,75.03,12754.0,68.2856,68.3767,68.2856,68.3312,12754.0
2018-04-19 10:40:00,75.0,75.0,74.89,74.89,26282.0,68.3038,68.3038,68.2037,68.2037,26282.0
2018-04-19 10:45:00,74.9,74.98,74.87,74.93,31827.0,68.2128,68.2856,68.1854,68.2401,31827.0
2018-04-19 10:50:00,74.96,74.98,74.86,74.89,99272.0,68.2674,68.2856,68.1763,68.2037,99272.0
2018-04-19 10:55:00,74.89,74.97,74.83,74.92,138176.0,68.2037,68.2765,68.149,68.231,138176.0
2018-04-19 11:00:00,74.92,74.92,74.75,74.79,13400.0,68.231,68.231,68.0762,68.1126,13400.0
2018-04-19 11:05:00,74.76,74.85,74.73,74.82,16608.0,68.0853,68.1672,68.0579,68.1399,16608.0
2018-04-19 11:10:00,74.81,74.82,74.76,74.79,23240.0,68.1308,68.1399,68.0853,68.1126,23240.0
2018-04-19 11:15:00,74.78,74.88,74.78,74.88,16347.0,68.1035,68.1946,68.1035,68.1946,16347.0
2018-04-19 11:20:00,74.87,74.88,74.81,74.87,9915.0,68.1854,68.1946,68.1308,68.1854,9915.0
2018-04-19 11:25:00,74.88,74.9,74.8,74.9,5005.0,68.1946,68.2128,68.1217,68.2128,5005.0
2018-04-19 11:30:00,74.89,74.94,74.84,74.92,9628.0,68.2037,68.2492,68.1581,68.231,9628.0
2018-04-19 11:35:00,74.9,74.96,74.89,74.89,9180.0,68.2128,68.2674,68.2037,68.2037,9180.0
2018-04-19 11:40:00,74.89,74.94,74.87,74.94,9039.0,68.2037,68.2492,68.1854,68.2492,9039.0
2018-04-19 11:45:00,74.92,74.97,74.89,74.97,11291.0,68.231,68.2765,68.2037,68.2765,11291.0
2018-04-19 11:50:00,74.99,74.99,74.88,74.89,22079.0,68.2947,68.2947,68.1946,68.2037,22079.0
2018-04-19 11:55:00,74.88,74.94,74.86,74.86,7600.0,68.1946,68.2492,68.1763,68.1763,7600.0
2018-04-19 12:00:00,74.87,74.93,74.81,74.93,38049.0,68.1854,68.2401,68.1308,68.2401,38049.0
2018-04-19 12:05:00,74.93,74.93,74.82,74.88,26945.0,68.2401,68.2401,68.1399,68.1946,26945.0
2018-04-19 12:10:00,74.87,74.89,74.84,74.87,14947.0,68.1854,68.2037,68.1581,68.1854,14947.0
2018-04-19 12:15:00,74.89,74.92,74.83,74.87,16470.0,68.2037,68.231,68.149,68.1854,16470.0
2018-04-19 12:20:00,74.88,74.91,74.85,74.88,12488.0,68.1946,68.2219,68.1672,68.1946,12488.0
2018-04-19 12:25:00,74.87,74.92,74.85,74.92,34655.0,68.1854,68.231,68.1672,68.231,34655.0
2018-04-19 12:30:00,74.93,74.98,74.85,74.88,12033.0,68.2401,68.2856,68.1672,68.1946,12033.0
2018-04-19 12:35:00,74.85,74.91,74.81,74.86,28346.0,68.1672,68.2219,68.1308,68.1763,28346.0
2018-04-19 12:40:00,74.85,74.87,74.81,74.84,44346.0,68.1672,68.1854,68.1308,68.1581,44346.0
2018-04-19 12:45:00,74.83,74.84,74.74,74.78,22662.0,68.149,68.1581,68.0671,68.1035,22662.0
2018-04-19 12:50:00,74.78,74.79,74.69,74.73,9095.0,68.1035,68.1126,68.0215,68.0579,9095.0
2018-04-19 12:55:00,74.72,74.77,74.69,74.75,24497.0,68.0488,68.0944,68.0215,68.0762,24497.0
2018-04-19 13:00:00,74.74,74.75,74.63,74.63,30647.0,68.0671,68.0762,67.9669,67.9669,30647.0
2018-04-19 13:05:00,74.62,74.69,74.62,74.64,32496.0,67.9578,68.0215,67.9578,67.976,32496.0
2018-04-19 13:10:00,74.63,74.65,74.59,74.65,29694.0,67.9669,67.9851,67.9304,67.9851,29694.0
2018-04-19 13:15:00,74.64,74.64,74.5,74.51,12984.0,67.976,67.976,67.8485,67.8576,12984.0
2018-04-19 13:20:00,74.5,74.59,74.47,74.51,20610.0,67.8485,67.9304,67.8212,67.8576,20610.0
2018-04-19 13:25:00,74.5,74.5,74.43,74.44,16241.0,67.8485,67.8485,67.7847,67.7938,16241.0
2018-04-19 13:30:00,74.44,74.55,74.44,74.46,24279.0,67.7938,67.894,67.7938,67.8121,24279.0
2018-04-19 13:35:00,74.44,74.59,74.42,74.56,27389.0,67.7938,67.9304,67.7756,67.9031,27389.0
2018-04-19 13:40:00,74.55,74.56,74.51,74.56,8030.0,67.894,67.9031,67.8576,67.9031,8030.0
2018-04-19 13:45:00,74.58,74.59,74.53,74.54,13510.0,67.9213,67.9304,67.8758,67.8849,13510.0
2018-04-19 13:50:00,74.55,74.65,74.55,74.65,23324.0,67.894,67.9851,67.894,67.9851,23324.0
2018-04-19 13:55:00,74.64,74.65,74.56,74.61,19900.0,67.976,67.9851,67.9031,67.9487,19900.0
2018-04-19 14:00:00,74.6,74.67,74.6,74.63,36592.0,67.9396,68.0033,67.9396,67.9669,36592.0
2018-04-19 14:05:00,74.63,74.66,74.58,74.59,31384.0,67.9669,67.9942,67.9213,67.9304,31384.0
2018-04-19 14:10:00,74.59,74.6,74.52,74.54,29933.0,67.9304,67.9396,67.8667,67.8849,29933.0
2018-04-19 14:15:00,74.53,74.54,74.41,74.42,32555.0,67.8758,67.8849,67.7665,67.7756,32555.0
2018-04-19 14:20:00,74.41,74.44,74.36,74.42,30191.0,67.7665,67.7938,67.721,67.7756,30191.0
2018-04-19 14:25:00,74.42,74.48,74.37,74.45,55950.0,67.7756,67.8303,67.7301,67.8029,55950.0
2018-04-19 14:30:00,74.45,74.51,74.43,74.51,32538.0,67.8029,67.8576,67.7847,67.8576,32538.0
2018-04-19 14:35:00,74.51,74.54,74.43,74.53,28642.0,67.8576,67.8849,67.7847,67.8758,28642.0
2018-04-19 14:40:00,74.52,74.52,74.44,74.47,13062.0,67.8667,67.8667,67.7938,67.8212,13062.0
2018-04-19 14:45:00,74.47,74.52,74.47,74.5,19628.0,67.8212,67.8667,67.8212,67.8485,19628.0
2018-04-19 14:50:00,74.48,74.54,74.44,74.48,25181.0,67.8303,67.8849,67.7938,67.8303,25181.0
2018-04-19 14:55:00,74.49,74.61,74.46,74.6,36088.0,67.8394,67.9487,67.8121,67.9396,36088.0
2018-04-19 15:00:00,74.59,74.67,74.59,74.65,28608.0,67.9304,68.0033,67.9304,67.9851,28608.0
2018-04-19 15:05:00,74.65,74.66,74.59,74.62,23333.0,67.9851,67.9942,67.9304,67.9578,23333.0
2018-04-19 15:10:00,74.59,74.59,74.51,74.54,17001.0,67.9304,67.9304,67.8576,67.8849,17001.0
2018-04-19 15:15:00,74.55,74.55,74.46,74.53,33176.0,67.894,67.894,67.8121,67.8758,33176.0
2018-04-19 15:20:00,74.52,74.57,74.5,74.5,28981.0,67.8667,67.9122,67.8485,67.8485,28981.0
2018-04-19 15:25:00,74.49,74.5,74.41,74.45,36413.0,67.8394,67.8485,67.7665,67.8029,36413.0
2018-04-19 15:30:00,74.45,74.59,74.4,74.59,73589.0,67.8029,67.9304,67.7574,67.9304,73589.0
2018-04-19 15:35:00,74.6,74.8,74.6,74.63,34343.0,67.9396,68.1217,67.9396,67.9669,34343.0
2018-04-19 15:40:00,74.64,74.66,74.58,74.59,38460.0,67.976,67.9942,67.9213,67.9304,38460.0
2018-04-19 15:45:00,74.59,74.61,74.54,74.58,51993.0,67.9304,67.9487,67.8849,67.9213,51993.0
2018-04-19 15:50:00,74.59,74.64,74.56,74.57,67617.0,67.9304,67.976,67.9031,67.9122,67617.0
2018-04-19 15:55:00,74.58,74.64,74.55,74.64,144051.0,67.9213,67.976,67.894,67.976,144051.0
2018-04-20 09:30:00,74.95,74.96,74.65,74.7,188457.0,68.2583,68.2674,67.9851,68.0306,188457.0
2018-04-20 09:35:00,74.74,74.8,74.65,74.69,6699.0,68.0671,68.1217,67.9851,68.0215,6699.0
2018-04-20 09:40:00,74.68,74.81,74.51,74.51,10239.0,68.0124,68.1308,67.8576,67.8576,10239.0
2018-04-20 09:45:00,74.49,74.5,74.33,74.44,15637.0,67.8394,67.8485,67.6937,67.7938,15637.0
2018-04-20 09:50:00,74.47,74.59,74.45,74.48,13585.0,67.8212,67.9304,67.8029,67.8303,13585.0
2018-04-20 09:55:00,74.48,74.66,74.48,74.63,10884.0,67.8303,67.9942,67.8303,67.9669,10884.0
2018-04-20 10:00:00,74.64,74.7,74.57,74.69,9783.0,67.976,68.0306,67.9122,68.0215,9783.0
2018-04-20 10:05:00,74.7,74.78,74.7,74.76,10754.0,68.0306,68.1035,68.0306,68.0853,10754.0
2018-04-20 10:10:00,74.73,74.76,74.65,74.68,9415.0,68.0579,68.0853,67.9851,68.0124,9415.0
2018-04-20 10:15:00,74.67,74.79,74.66,74.79,7406.0,68.0033,68.1126,67.9942,68.1126,7406.0
2018-04-20 10:20:00,74.79,74.84,74.76,74.84,10916.0,68.1126,68.1581,68.0853,68.1581,10916.0
2018-04-20 10:25:00,74.83,74.89,74.81,74.82,10438.0,68.149,68.2037,68.1308,68.1399,10438.0
2018-04-20 10:30:00,74.83,74.83,74.66,74.71,7398.0,68.149,68.149,67.9942,68.0397,7398.0
2018-04-20 10:35:00,74.7,74.79,74.65,74.77,9590.0,68.0306,68.1126,67.9851,68.0944,9590.0
2018-04-20 10:40:00,74.76,74.81,74.69,74.76,9842.0,68.0853,68.1308,68.0215,68.0853,9842.0
2018-04-20 10:45:00,74.77,74.87,74.75,74.82,13523.0,68.0944,68.1854,68.0762,68.1399,13523.0
2018-04-20 10:50:00,74.8,74.83,74.65,74.7,6682.0,68.1217,68.149,67.9851,68.0306,6682.0
2018-04-20 10:55:00,74.7,74.74,74.65,74.67,15750.0,68.0306,68.0671,67.9851,68.0033,15750.0
2018-04-20 11:00:00,74.66,74.67,74.42,74.44,17393.0,67.9942,68.0033,67.7756,67.7938,17393.0
2018-04-20 11:05:00,74.43,74.46,74.33,74.35,14654.0,67.7847,67.8121,67.6937,67.7119,14654.0
2018-04-20 11:10:00,74.33,74.34,74.2,74.25,15684.0,67.6937,67.7028,67.5753,67.6208,15684.0
2018-04-20 11:15:00,74.25,74.35,74.25,74.34,9586.0,67.6208,67.7119,67.6208,67.7028,9586.0
2018-04-20 11:20:00,74.37,74.42,74.33,74.34,13849.0,67.7301,67.7756,67.6937,67.7028,13849.0
2018-04-20 11:25:00,74.36,74.4,74.25,74.27,28689.0,67.721,67.7574,67.6208,67.639,28689.0
2018-04-20 11:30:00,74.28,74.44,74.28,74.44,11765.0,67.6481,67.7938,67.6481,67.7938,11765.0
2018-04-20 11:35:00,74.43,74.55,74.42,74.54,7426.0,67.7847,67.894,67.7756,67.8849,7426.0
2018-04-20 11:40:00,74.54,74.62,74.52,74.54,11501.0,67.8849,67.9578,67.8667,67.8849,11501.0
2018-04-20 11:45:00,74.53,74.61,74.53,74.56,8447.0,67.8758,67.9487,67.8758,67.9031,8447.0
2018-04-20 11:50:00,74.56,74.59,74.5,74.5,6353.0,67.9031,67.9304,67.8485,67.8485,6353.0
2018-04-20 11:55:00,74.5,74.5,74.44,74.48,9780.0,67.8485,67.8485,67.7938,67.8303,9780.0
2018-04-20 12:00:00,74.49,74.52,74.44,74.45,12835.0,67.8394,67.8667,67.7938,67.8029,12835.0
2018-04-20 12:05:00,74.43,74.53,74.42,74.51,7128.0,67.7847,67.8758,67.7756,67.8576,7128.0
2018-04-20 12:10:00,74.5,74.52,74.42,74.42,8125.0,67.8485,67.8667,67.7756,67.7756,8125.0
2018-04-20 12:15:00,74.45,74.45,74.34,74.36,22751.0,67.8029,67.8029,67.7028,67.721,22751.0
2018-04-20 12:20:00,74.35,74.44,74.34,74.4,8133.0,67.7119,67.7938,67.7028,67.7574,8133.0
2018-04-20 12:25:00,74.39,74.47,74.38,74.41,11684.0,67.7483,67.8212,67.7392,67.7665,11684.0
2018-04-20 12:30:00,74.41,74.41,74.3,74.37,13863.0,67.7665,67.7665,67.6663,67.7301,13863.0
2018-04-20 12:35:00,74.37,74.43,74.31,74.33,8537.0,67.7301,67.7847,67.6754,67.6937,8537.0
2018-04-20 12:40:00,74.33,74.36,74.24,74.24,15738.0,67.6937,67.721,67.6117,67.6117,15738.0
2018-04-20 12:45:00,74.24,74.35,74.21,74.26,12725.0,67.6117,67.7119,67.5844,67.6299,12725.0
2018-04-20 12:50:00,74.28,74.35,74.27,74.34,4752.0,67.6481,67.7119,67.639,67.7028,4752.0
2018-04-20 12:55:00,74.35,74.37,74.29,74.32,7549.0,67.7119,67.7301,67.6572,67.6846,7549.0
2018-04-20 13:00:00,74.31,74.39,74.28,74.33,6802.0,67.6754,67.7483,67.6481,67.6937,6802.0
2018-04-20 13:05:00,74.35,74.36,74.28,74.32,6479.0,67.7119,67.721,67.6481,67.6846,6479.0
2018-04-20 13:10:00,74.31,74.41,74.29,74.4,8954.0,67.6754,67.7665,67.6572,67.7574,8954.0
2018-04-20 13:15:00,74.42,74.45,74.38,74.44,6233.0,67.7756,67.8029,67.7392,67.7938,6233.0
2018-04-20 13:20:00,74.45,74.45,74.34,74.37,7992.0,67.8029,67.8029,67.7028,67.7301,7992.0
2018-04-20 13:25:00,74.38,74.51,74.37,74.47,11909.0,67.7392,67.8576,67.7301,67.8212,11909.0
2018-04-20 13:30:00,74.48,74.48,74.45,74.45,3950.0,67.8303,67.8303,67.8029,67.8029,3950.0
2018-04-20 13:35:00,74.46,74.56,74.43,74.55,7099.0,67.8121,67.9031,67.7847,67.894,7099.0
2018-04-20 13:40:00,74.54,74.57,74.52,74.53,6887.0,67.8849,67.9122,67.8667,67.8758,6887.0
2018-04-20 13:45:00,74.54,74.56,74.52,74.54,10531.0,67.8849,67.9031,67.8667,67.8849,10531.0
2018-04-20 13:50:00,74.53,74.54,74.5,74.53,5839.0,67.8758,67.8849,67.8485,67.8758,5839.0
2018-04-20 13:55:00,74.52,74.56,74.46,74.47,8866.0,67.8667,67.9031,67.8121,67.8212,8866.0
2018-04-20 14:00:00,74.47,74.47,74.39,74.44,22634.0,67.8212,67.8212,67.7483,67.7938,22634.0
2018-04-20 14:05:00,74.44,74.5,74.4,74.49,23259.0,67.7938,67.8485,67.7574,67.8394,23259.0
2018-04-20 14:10:00,74.47,74.5,74.44,74.44,25148.0,67.8212,67.8485,67.7938,67.7938,25148.0
2018-04-20 14:15:00,74.45,74.45,74.33,74.33,13686.0,67.8029,67.8029,67.6937,67.6937,13686.0
2018-04-20 14:20:00,74.34,74.38,74.31,74.35,39304.0,67.7028,67.7392,67.6754,67.7119,39304.0
2018-04-20 14:25:00,74.35,74.42,74.33,74.41,13094.0,67.7119,67.7756,67.6937,67.7665,13094.0
2018-04-20 14:30:00,74.4,74.41,74.23,74.23,12612.0,67.7574,67.7665,67.6026,67.6026,12612.0
2018-04-20 14:35:00,74.24,74.24,74.16,74.19,15745.0,67.6117,67.6117,67.5388,67.5662,15745.0
2018-04-20 14:40:00,74.2,74.26,74.2,74.22,13870.0,67.5753,67.6299,67.5753,67.5935,13870.0
2018-04-20 14:45:00,74.21,74.21,74.13,74.18,16075.0,67.5844,67.5844,67.5115,67.5571,16075.0
2018-04-20 14:50:00,74.17,74.19,74.09,74.13,19289.0,67.5479,67.5662,67.4751,67.5115,19289.0
2018-04-20 14:55:00,74.12,74.17,74.11,74.11,8950.0,67.5024,67.5479,67.4933,67.4933,8950.0
2018-04-20 15:00:00,74.11,74.11,74.03,74.06,18719.0,67.4933,67.4933,67.4204,67.4478,18719.0
2018-04-20 15:05:00,74.07,74.07,73.95,73.98,24787.0,67.4569,67.4569,67.3476,67.3749,24787.0
2018-04-20 15:10:00,73.97,74.1,73.97,74.09,17795.0,67.3658,67.4842,67.3658,67.4751,17795.0
2018-04-20 15:15:00,74.09,74.12,73.94,73.95,28977.0,67.4751,67.5024,67.3385,67.3476,28977.0
2018-04-20 15:20:00,73.94,74.06,73.93,74.06,23637.0,67.3385,67.4478,67.3294,67.4478,23637.0
2018-04-20 15:25:00,74.08,74.1,74.03,74.1,22096.0,67.466,67.4842,67.4204,67.4842,22096.0
2018-04-20 15:30:00,74.1,74.11,74.01,74.05,28250.0,67.4842,67.4933,67.4022,67.4387,28250.0
2018-04-20 15:35:00,74.04,74.28,74.03,74.27,32870.0,67.4296,67.6481,67.4204,67.639,32870.0
2018-04-20 15:40:00,74.27,74.32,74.2,74.21,36245.0,67.639,67.6846,67.5753,67.5844,36245.0
2018-04-20 15:45:00,74.21,74.24,74.15,74.24,67021.0,67.5844,67.6117,67.5297,67.6117,67021.0
2018-04-20 15:50:00,74.24,74.27,74.17,74.22,62321.0,67.6117,67.639,67.5479,67.5935,62321.0
2018-04-20 15:55:00,74.22,74.38,74.22,74.37,139175.0,67.5935,67.7392,67.5935,67.7301,139175.0
2018-04-23 09:30:00,74.36,74.44,73.9,73.9,35808.0,67.721,67.7938,67.3021,67.3021,35808.0
2018-04-23 09:35:00,73.91,74.12,73.88,73.96,17771.0,67.3112,67.5024,67.2838,67.3567,17771.0
2018-04-23 09:40:00,73.95,74.13,73.84,74.13,15020.0,67.3476,67.5115,67.2474,67.5115,15020.0
2018-04-23 09:45:00,74.13,74.18,73.87,73.92,13961.0,67.5115,67.5571,67.2747,67.3203,13961.0
2018-04-23 09:50:00,73.92,74.01,73.82,74.01,13461.0,67.3203,67.4022,67.2292,67.4022,13461.0
2018-04-23 09:55:00,74.03,74.06,73.89,73.95,17642.0,67.4204,67.4478,67.2929,67.3476,17642.0
2018-04-23 10:00:00,73.99,74.09,73.86,73.86,13034.0,67.384,67.4751,67.2656,67.2656,13034.0
2018-04-23 10:05:00,73.85,73.85,73.73,73.75,18823.0,67.2565,67.2565,67.1472,67.1654,18823.0
2018-04-23 10:10:00,73.78,73.82,73.66,73.68,23711.0,67.1928,67.2292,67.0835,67.1017,23711.0
2018-04-23 10:15:00,73.73,73.79,73.7,73.72,16878.0,67.1472,67.2019,67.1199,67.1381,16878.0
2018-04-23 10:20:00,73.73,73.77,73.71,73.72,10255.0,67.1472,67.1837,67.129,67.1381,10255.0
2018-04-23 10:25:00,73.7,73.75,73.56,73.57,20883.0,67.1199,67.1654,66.9924,67.0015,20883.0
2018-04-23 10:30:00,73.56,73.71,73.51,73.7,20250.0,66.9924,67.129,66.9469,67.1199,20250.0
2018-04-23 10:35:00,73.71,73.72,73.54,73.64,19785.0,67.129,67.1381,66.9742,67.0653,19785.0
2018-04-23 10:40:00,73.63,73.71,73.55,73.67,13014.0,67.0562,67.129,66.9833,67.0926,13014.0
2018-04-23 10:45:00,73.67,73.76,73.67,73.74,8493.0,67.0926,67.1746,67.0926,67.1563,8493.0
2018-04-23 10:50:00,73.73,73.75,73.6,73.63,9013.0,67.1472,67.1654,67.0288,67.0562,9013.0
2018-04-23 10:55:00,73.64,73.71,73.61,73.64,5597.0,67.0653,67.129,67.0379,67.0653,5597.0
2018-04-23 11:00:00,73.64,73.67,73.58,73.66,5815.0,67.0653,67.0926,67.0106,67.0835,5815.0
2018-04-23 11:05:00,73.71,73.74,73.63,73.68,4592.0,67.129,67.1563,67.0562,67.1017,4592.0
2018-04-23 11:10:00,73.7,73.84,73.69,73.76,7552.0,67.1199,67.2474,67.1108,67.1746,7552.0
2018-04-23 11:15:00,73.75,73.76,73.69,73.75,8148.0,67.1654,67.1746,67.1108,67.1654,8148.0
2018-04-23 11:20:00,73.75,73.76,73.66,73.69,8328.0,67.1654,67.1746,67.0835,67.1108,8328.0
2018-04-23 11:25:00,73.67,73.72,73.62,73.72,8045.0,67.0926,67.1381,67.0471,67.1381,8045.0
2018-04-23 11:30:00,73.71,73.73,73.63,73.68,9782.0,67.129,67.1472,67.0562,67.1017,9782.0
2018-04-23 11:35:00,73.68,73.76,73.65,73.67,11900.0,67.1017,67.1746,67.0744,67.0926,11900.0
2018-04-23 11:40:00,73.66,73.81,73.66,73.81,5834.0,67.0835,67.2201,67.0835,67.2201,5834.0
2018-04-23 11:45:00,73.81,73.82,73.64,73.64,7037.0,67.2201,67.2292,67.0653,67.0653,7037.0
2018-04-23 11:50:00,73.62,73.82,73.62,73.81,8172.0,67.0471,67.2292,67.0471,67.2201,8172.0
2018-04-23 11:55:00,73.82,73.86,73.78,73.86,8292.0,67.2292,67.2656,67.1928,67.2656,8292.0
2018-04-23 12:00:00,73.89,73.93,73.78,73.79,5801.0,67.2929,67.3294,67.1928,67.2019,5801.0
2018-04-23 12:05:00,73.8,73.85,73.79,73.82,5394.0,67.211,67.2565,67.2019,67.2292,5394.0
2018-04-23 12:10:00,73.81,73.84,73.77,73.79,9105.0,67.2201,67.2474,67.1837,67.2019,9105.0
2018-04-23 12:15:00,73.79,73.81,73.68,73.68,10803.0,67.2019,67.2201,67.1017,67.1017,10803.0
2018-04-23 12:20:00,73.68,73.72,73.67,73.67,5357.0,67.1017,67.1381,67.0926,67.0926,5357.0
2018-04-23 12:25:00,73.66,73.7,73.65,73.66,7654.0,67.0835,67.1199,67.0744,67.0835,7654.0
2018-04-23 12:30:00,73.65,73.73,73.65,73.72,7328.0,67.0744,67.1472,67.0744,67.1381,7328.0
2018-04-23 12:35:00,73.72,73.72,73.63,73.66,9058.0,67.1381,67.1381,67.0562,67.0835,9058.0
2018-04-23 12:40:00,73.68,73.72,73.63,73.68,28900.0,67.1017,67.1381,67.0562,67.1017,28900.0
2018-04-23 12:45:00,73.68,73.69,73.59,73.61,8851.0,67.1017,67.1108,67.0197,67.0379,8851.0
2018-04-23 12:50:00,73.6,73.69,73.58,73.59,7309.0,67.0288,67.1108,67.0106,67.0197,7309.0
2018-04-23 12:55:00,73.6,73.61,73.55,73.6,13573.0,67.0288,67.0379,66.9833,67.0288,13573.0
2018-04-23 13:00:00,73.58,73.64,73.58,73.64,6454.0,67.0106,67.0653,67.0106,67.0653,6454.0
2018-04-23 13:05:00,73.65,73.69,73.6,73.6,7207.0,67.0744,67.1108,67.0288,67.0288,7207.0
2018-04-23 13:10:00,73.6,73.68,73.6,73.68,5792.0,67.0288,67.1017,67.0288,67.1017,5792.0
2018-04-23 13:15:00,73.68,73.68,73.65,73.68,5123.0,67.1017,67.1017,67.0744,67.1017,5123.0
2018-04-23 13:20:00,73.69,73.69,73.65,73.65,6600.0,67.1108,67.1108,67.0744,67.0744,6600.0
2018-04-23 13:25:00,73.67,73.72,73.64,73.65,5750.0,67.0926,67.1381,67.0653,67.0744,5750.0
2018-04-23 13:30:00,73.65,73.72,73.64,73.64,8129.0,67.0744,67.1381,67.0653,67.0653,8129.0
2018-04-23 13:35:00,73.66,73.74,73.66,73.73,6657.0,67.0835,67.1563,67.0835,67.1472,6657.0
2018-04-23 13:40:00,73.72,73.74,73.65,73.68,12421.0,67.1381,67.1563,67.0744,67.1017,12421.0
2018-04-23 13:45:00,73.67,73.74,73.67,73.72,7291.0,67.0926,67.1563,67.0926,67.1381,7291.0
2018-04-23 13:50:00,73.72,73.76,73.71,73.76,4224.0,67.1381,67.1746,67.129,67.1746,4224.0
2018-04-23 13:55:00,73.77,73.82,73.75,73.78,8249.0,67.1837,67.2292,67.1654,67.1928,8249.0
2018-04-23 14:00:00,73.79,73.82,73.66,73.7,11633.0,67.2019,67.2292,67.0835,67.1199,11633.0
2018-04-23 14:05:00,73.69,73.69,73.55,73.6,26588.0,67.1108,67.1108,66.9833,67.0288,26588.0
2018-04-23 14:10:00,73.6,73.66,73.54,73.55,27565.0,67.0288,67.0835,66.9742,66.9833,27565.0
2018-04-23 14:15:00,73.56,73.65,73.55,73.64,15880.0,66.9924,67.0744,66.9833,67.0653,15880.0
2018-04-23 14:20:00,73.63,73.65,73.54,73.57,20267.0,67.0562,67.0744,66.9742,67.0015,20267.0
2018-04-23 14:25:00,73.57,73.64,73.55,73.61,13301.0,67.0015,67.0653,66.9833,67.0379,13301.0
2018-04-23 14:30:00,73.57,73.63,73.55,73.55,8850.0,67.0015,67.0562,66.9833,66.9833,8850.0
2018-04-23 14:35:00,73.57,73.61,73.54,73.6,12895.0,67.0015,67.0379,66.9742,67.0288,12895.0
2018-04-23 14:40:00,73.63,73.65,73.6,73.65,14505.0,67.0562,67.0744,67.0288,67.0744,14505.0
2018-04-23 14:45:00,73.64,73.64,73.56,73.58,8453.0,67.0653,67.0653,66.9924,67.0106,8453.0
2018-04-23 14:50:00,73.58,73.59,73.49,73.51,10315.0,67.0106,67.0197,66.9287,66.9469,10315.0
2018-04-23 14:55:00,73.51,73.57,73.47,73.57,12854.0,66.9469,67.0015,66.9104,67.0015,12854.0
2018-04-23 15:00:00,73.55,73.7,73.53,73.66,11897.0,66.9833,67.1199,66.9651,67.0835,11897.0
2018-04-23 15:05:00,73.66,73.71,73.64,73.68,15456.0,67.0835,67.129,67.0653,67.1017,15456.0
2018-04-23 15:10:00,73.68,73.71,73.64,73.7,14933.0,67.1017,67.129,67.0653,67.1199,14933.0
2018-04-23 15:15:00,73.69,73.73,73.68,73.7,11202.0,67.1108,67.1472,67.1017,67.1199,11202.0
2018-04-23 15:20:00,73.71,73.77,73.69,73.73,13744.0,67.129,67.1837,67.1108,67.1472,13744.0
2018-04-23 15:25:00,73.73,73.77,73.72,73.77,9799.0,67.1472,67.1837,67.1381,67.1837,9799.0
2018-04-23 15:30:00,73.77,73.78,73.73,73.75,16114.0,67.1837,67.1928,67.1472,67.1654,16114.0
2018-04-23 15:35:00,73.75,73.76,73.68,73.7,34234.0,67.1654,67.1746,67.1017,67.1199,34234.0
2018-04-23 15:40:00,73.7,73.74,73.67,73.74,19010.0,67.1199,67.1563,67.0926,67.1563,19010.0
2018-04-23 15:45:00,73.73,73.79,73.72,73.75,38648.0,67.1472,67.2019,67.1381,67.1654,38648.0
2018-04-23 15:50:00,73.75,73.83,73.74,73.8,36833.0,67.1654,67.2383,67.1563,67.211,36833.0
2018-04-23 15:55:00,73.8,73.94,73.79,73.91,85624.0,67.211,67.3385,67.2019,67.3112,85624.0
2018-04-24 09:30:00,74.18,74.21,73.97,73.97,14826.0,67.5571,67.5844,67.3658,67.3658,14826.0
2018-04-24 09:35:00,74.04,74.06,73.9,73.92,10485.0,67.4296,67.4478,67.3021,67.3203,10485.0
2018-04-24 09:40:00,73.97,74.13,73.97,74.13,5637.0,67.3658,67.5115,67.3658,67.5115,5637.0
2018-04-24 09:45:00,74.1,74.31,74.1,74.24,16060.0,67.4842,67.6754,67.4842,67.6117,16060.0
2018-04-24 09:50:00,74.24,74.27,74.15,74.21,12055.0,67.6117,67.639,67.5297,67.5844,12055.0
2018-04-24 09:55:00,74.19,74.24,74.06,74.09,10453.0,67.5662,67.6117,67.4478,67.4751,10453.0
2018-04-24 10:00:00,74.09,74.38,74.06,74.33,13761.0,67.4751,67.7392,67.4478,67.6937,13761.0
2018-04-24 10:05:00,74.33,74.33,74.15,74.15,10477.0,67.6937,67.6937,67.5297,67.5297,10477.0
2018-04-24 10:10:00,74.19,74.25,74.12,74.22,17056.0,67.5662,67.6208,67.5024,67.5935,17056.0
2018-04-24 10:15:00,74.21,74.23,74.05,74.08,9779.0,67.5844,67.6026,67.4387,67.466,9779.0
2018-04-24 10:20:00,74.08,74.17,73.99,74.03,15717.0,67.466,67.5479,67.384,67.4204,15717.0
2018-04-24 10:25:00,74.02,74.17,74.02,74.07,9523.0,67.4113,67.5479,67.4113,67.4569,9523.0
2018-04-24 10:30:00,74.07,74.11,73.97,74.06,9186.0,67.4569,67.4933,67.3658,67.4478,9186.0
2018-04-24 10:35:00,74.05,74.17,74.05,74.12,9289.0,67.4387,67.5479,67.4387,67.5024,9289.0
2018-04-24 10:40:00,74.12,74.22,74.11,74.16,7567.0,67.5024,67.5935,67.4933,67.5388,7567.0
2018-04-24 10:45:00,74.14,74.19,74.09,74.17,5377.0,67.5206,67.5662,67.4751,67.5479,5377.0
2018-04-24 10:50:00,74.2,74.24,74.14,74.16,4548.0,67.5753,67.6117,67.5206,67.5388,4548.0
2018-04-24 10:55:00,74.15,74.22,74.08,74.09,8874.0,67.5297,67.5935,67.466,67.4751,8874.0
2018-04-24 11:00:00,74.09,74.17,74.07,74.17,8875.0,67.4751,67.5479,67.4569,67.5479,8875.0
2018-04-24 11:05:00,74.13,74.13,73.97,74.02,7396.0,67.5115,67.5115,67.3658,67.4113,7396.0
2018-04-24 11:10:00,74.04,74.07,73.98,74.0,16050.0,67.4296,67.4569,67.3749,67.3931,16050.0
2018-04-24 11:15:00,74.01,74.04,73.89,74.0,20234.0,67.4022,67.4296,67.2929,67.3931,20234.0
2018-04-24 11:20:00,74.01,74.19,73.99,74.11,5984.0,67.4022,67.5662,67.384,67.4933,5984.0
2018-04-24 11:25:00,74.09,74.22,74.07,74.22,6064.0,67.4751,67.5935,67.4569,67.5935,6064.0
2018-04-24 11:30:00,74.26,74.28,74.16,74.27,9199.0,67.6299,67.6481,67.5388,67.639,9199.0
2018-04-24 11:35:00,74.28,74.28,74.18,74.24,6080.0,67.6481,67.6481,67.5571,67.6117,6080.0
2018-04-24 11:40:00,74.25,74.32,74.24,74.29,4900.0,67.6208,67.6846,67.6117,67.6572,4900.0
2018-04-24 11:45:00,74.29,74.31,74.16,74.2,6720.0,67.6572,67.6754,67.5388,67.5753,6720.0
2018-04-24 11:50:00,74.21,74.26,74.17,74.18,4586.0,67.5844,67.6299,67.5479,67.5571,4586.0
2018-04-24 11:55:00,74.17,74.24,74.14,74.15,9000.0,67.5479,67.6117,67.5206,67.5297,9000.0
2018-04-24 12:00:00,74.12,74.17,74.07,74.12,21218.0,67.5024,67.5479,67.4569,67.5024,21218.0
2018-04-24 12:05:00,74.11,74.11,73.96,73.98,11269.0,67.4933,67.4933,67.3567,67.3749,11269.0
2018-04-24 12:10:00,73.97,74.14,73.97,74.01,10325.0,67.3658,67.5206,67.3658,67.4022,10325.0
2018-04-24 12:15:00,74.0,74.0,73.79,73.86,12768.0,67.3931,67.3931,67.2019,67.2656,12768.0
2018-04-24 12:20:00,73.88,74.05,73.86,74.04,15990.0,67.2838,67.4387,67.2656,67.4296,15990.0
2018-04-24 12:25:00,74.05,74.06,73.83,73.88,25886.0,67.4387,67.4478,67.2383,67.2838,25886.0
2018-04-24 12:30:00,73.9,73.9,73.69,73.69,5228.0,67.3021,67.3021,67.1108,67.1108,5228.0
2018-04-24 12:35:00,73.68,73.71,73.61,73.7,4545.0,67.1017,67.129,67.0379,67.1199,4545.0
2018-04-24 12:40:00,73.69,73.69,73.6,73.68,5096.0,67.1108,67.1108,67.0288,67.1017,5096.0
2018-04-24 12:45:00,73.68,73.73,73.59,73.73,20227.0,67.1017,67.1472,67.0197,67.1472,20227.0
2018-04-24 12:50:00,73.74,73.75,73.64,73.64,8317.0,67.1563,67.1654,67.0653,67.0653,8317.0
2018-04-24 12:55:00,73.61,73.64,73.31,73.33,10076.0,67.0379,67.0653,66.7647,66.7829,10076.0
2018-04-24 13:00:00,73.33,73.42,73.3,73.41,24155.0,66.7829,66.8649,66.7556,66.8558,24155.0
2018-04-24 13:05:00,73.38,73.51,73.36,73.51,11628.0,66.8285,66.9469,66.8103,66.9469,11628.0
2018-04-24 13:10:00,73.51,73.52,73.37,73.46,7294.0,66.9469,66.956,66.8194,66.9013,7294.0
2018-04-24 13:15:00,73.45,73.46,73.29,73.29,10720.0,66.8922,66.9013,66.7465,66.7465,10720.0
2018-04-24 13:20:00,73.31,73.35,73.25,73.25,10162.0,66.7647,66.8012,66.7101,66.7101,10162.0
2018-04-24 13:25:00,73.26,73.34,73.23,73.26,17295.0,66.7192,66.792,66.6919,66.7192,17295.0
2018-04-24 13:30:00,73.26,73.3,73.2,73.2,9977.0,66.7192,66.7556,66.6645,66.6645,9977.0
2018-04-24 13:35:00,73.19,73.22,73.07,73.07,24921.0,66.6554,66.6828,66.5462,66.5462,24921.0
2018-04-24 13:40:00,73.08,73.09,72.99,73.03,16536.0,66.5553,66.5644,66.4733,66.5097,16536.0
2018-04-24 13:45:00,72.99,73.13,72.97,73.11,13637.0,66.4733,66.6008,66.4551,66.5826,13637.0
2018-04-24 13:50:00,73.1,73.1,72.91,72.99,11541.0,66.5735,66.5735,66.4004,66.4733,11541.0
2018-04-24 13:55:00,72.95,72.99,72.89,72.99,18539.0,66.4369,66.4733,66.3822,66.4733,18539.0
2018-04-24 14:00:00,72.98,73.01,72.78,72.79,13006.0,66.4642,66.4915,66.282,66.2912,13006.0
2018-04-24 14:05:00,72.81,72.82,72.72,72.78,10870.0,66.3094,66.3185,66.2274,66.282,10870.0
2018-04-24 14:10:00,72.8,72.92,72.77,72.86,13633.0,66.3003,66.4095,66.2729,66.3549,13633.0
2018-04-24 14:15:00,72.87,72.87,72.73,72.82,14457.0,66.364,66.364,66.2365,66.3185,14457.0
2018-04-24 14:20:00,72.83,72.95,72.83,72.95,8462.0,66.3276,66.4369,66.3276,66.4369,8462.0
2018-04-24 14:25:00,72.95,72.96,72.69,72.7,23865.0,66.4369,66.446,66.2001,66.2092,23865.0
2018-04-24 14:30:00,72.7,72.84,72.7,72.82,14411.0,66.2092,66.3367,66.2092,66.3185,14411.0
2018-04-24 14:35:00,72.83,72.84,72.56,72.56,12975.0,66.3276,66.3367,66.0817,66.0817,12975.0
2018-04-24 14:40:00,72.58,72.81,72.58,72.79,13817.0,66.0999,66.3094,66.0999,66.2912,13817.0
2018-04-24 14:45:00,72.81,72.82,72.7,72.77,10941.0,66.3094,66.3185,66.2092,66.2729,10941.0
2018-04-24 14:50:00,72.8,72.92,72.69,72.76,13099.0,66.3003,66.4095,66.2001,66.2638,13099.0
2018-04-24 14:55:00,72.78,72.87,72.78,72.84,18479.0,66.282,66.364,66.282,66.3367,18479.0
2018-04-24 15:00:00,72.85,73.04,72.85,73.04,16875.0,66.3458,66.5188,66.3458,66.5188,16875.0
2018-04-24 15:05:00,73.05,73.1,73.0,73.01,20675.0,66.5279,66.5735,66.4824,66.4915,20675.0
2018-04-24 15:10:00,72.99,73.09,72.9,73.09,29073.0,66.4733,66.5644,66.3913,66.5644,29073.0
2018-04-24 15:15:00,73.08,73.12,72.89,72.9,38107.0,66.5553,66.5917,66.3822,66.3913,38107.0
2018-04-24 15:20:00,72.9,73.09,72.89,73.03,33149.0,66.3913,66.5644,66.3822,66.5097,33149.0
2018-04-24 15:25:00,73.01,73.03,72.91,72.96,23714.0,66.4915,66.5097,66.4004,66.446,23714.0
2018-04-24 15:30:00,72.98,72.98,72.84,72.84,28271.0,66.4642,66.4642,66.3367,66.3367,28271.0
2018-04-24 15:35:00,72.84,72.86,72.79,72.85,33834.0,66.3367,66.3549,66.2912,66.3458,33834.0
2018-04-24 15:40:00,72.85,72.93,72.71,72.74,58488.0,66.3458,66.4187,66.2183,66.2456,58488.0
2018-04-24 15:45:00,72.74,73.09,72.74,73.04,75742.0,66.2456,66.5644,66.2456,66.5188,75742.0
2018-04-24 15:50:00,73.05,73.17,73.05,73.14,126485.0,66.5279,66.6372,66.5279,66.6099,126485.0
2018-04-24 15:55:00,73.14,73.17,72.93,73.04,234799.0,66.6099,66.6372,66.4187,66.5188,234799.0
2018-04-25 09:30:00,72.95,73.19,72.86,73.05,27915.0,66.4369,66.6554,66.3549,66.5279,27915.0
2018-04-25 09:35:00,73.04,73.14,72.86,73.14,7456.0,66.5188,66.6099,66.3549,66.6099,7456.0
2018-04-25 09:40:00,73.13,73.14,72.44,72.52,11425.0,66.6008,66.6099,65.9724,66.0453,11425.0
2018-04-25 09:45:00,72.44,72.68,72.44,72.52,9877.0,65.9724,66.191,65.9724,66.0453,9877.0
2018-04-25 09:50:00,72.51,72.77,72.48,72.55,5295.0,66.0362,66.2729,66.0088,66.0726,5295.0
2018-04-25 09:55:00,72.62,72.7,72.46,72.58,6384.0,66.1363,66.2092,65.9906,66.0999,6384.0
2018-04-25 10:00:00,72.62,72.7,72.48,72.5,7738.0,66.1363,66.2092,66.0088,66.027,7738.0
2018-04-25 10:05:00,72.55,72.65,72.5,72.56,8075.0,66.0726,66.1637,66.027,66.0817,8075.0
2018-04-25 10:10:00,72.57,72.66,72.51,72.63,24133.0,66.0908,66.1728,66.0362,66.1454,24133.0
2018-04-25 10:15:00,72.63,72.68,72.54,72.59,10648.0,66.1454,66.191,66.0635,66.109,10648.0
2018-04-25 10:20:00,72.61,72.79,72.54,72.79,19225.0,66.1272,66.2912,66.0635,66.2912,19225.0
2018-04-25 10:25:00,72.84,72.84,72.64,72.67,5724.0,66.3367,66.3367,66.1545,66.1819,5724.0
2018-04-25 10:30:00,72.67,72.82,72.66,72.79,5298.0,66.1819,66.3185,66.1728,66.2912,5298.0
2018-04-25 10:35:00,72.77,72.9,72.71,72.77,7700.0,66.2729,66.3913,66.2183,66.2729,7700.0
2018-04-25 10:40:00,72.82,72.93,72.8,72.93,3966.0,66.3185,66.4187,66.3003,66.4187,3966.0
2018-04-25 10:45:00,72.93,72.96,72.85,72.85,12326.0,66.4187,66.446,66.3458,66.3458,12326.0
2018-04-25 10:50:00,72.83,72.84,72.66,72.75,9109.0,66.3276,66.3367,66.1728,66.2547,9109.0
2018-04-25 10:55:00,72.77,72.82,72.71,72.82,18009.0,66.2729,66.3185,66.2183,66.3185,18009.0
2018-04-25 11:00:00,72.8,72.86,72.73,72.85,6244.0,66.3003,66.3549,66.2365,66.3458,6244.0
2018-04-25 11:05:00,72.83,72.85,72.69,72.72,9685.0,66.3276,66.3458,66.2001,66.2274,9685.0
2018-04-25 11:10:00,72.74,72.8,72.66,72.69,12407.0,66.2456,66.3003,66.1728,66.2001,12407.0
2018-04-25 11:15:00,72.67,72.7,72.59,72.62,24840.0,66.1819,66.2092,66.109,66.1363,24840.0
2018-04-25 11:20:00,72.59,72.73,72.58,72.64,12978.0,66.109,66.2365,66.0999,66.1545,12978.0
2018-04-25 11:25:00,72.65,72.76,72.63,72.74,14908.0,66.1637,66.2638,66.1454,66.2456,14908.0
2018-04-25 11:30:00,72.74,72.77,72.63,72.71,15096.0,66.2456,66.2729,66.1454,66.2183,15096.0
2018-04-25 11:35:00,72.7,72.71,72.62,72.64,11920.0,66.2092,66.2183,66.1363,66.1545,11920.0
2018-04-25 11:40:00,72.63,72.75,72.61,72.74,50246.0,66.1454,66.2547,66.1272,66.2456,50246.0
2018-04-25 11:45:00,72.73,72.83,72.67,72.68,15183.0,66.2365,66.3276,66.1819,66.191,15183.0
2018-04-25 11:50:00,72.66,72.81,72.62,72.77,13437.0,66.1728,66.3094,66.1363,66.2729,13437.0
2018-04-25 11:55:00,72.78,72.83,72.69,72.69,6807.0,66.282,66.3276,66.2001,66.2001,6807.0
2018-04-25 12:00:00,72.69,72.77,72.67,72.7,9603.0,66.2001,66.2729,66.1819,66.2092,9603.0
2018-04-25 12:05:00,72.7,72.73,72.6,72.73,11506.0,66.2092,66.2365,66.1181,66.2365,11506.0
2018-04-25 12:10:00,72.69,72.71,72.62,72.69,15013.0,66.2001,66.2183,66.1363,66.2001,15013.0
2018-04-25 12:15:00,72.69,72.76,72.66,72.69,8400.0,66.2001,66.2638,66.1728,66.2001,8400.0
2018-04-25 12:20:00,72.71,72.71,72.66,72.69,7513.0,66.2183,66.2183,66.1728,66.2001,7513.0
2018-04-25 12:25:00,72.69,72.8,72.68,72.78,7750.0,66.2001,66.3003,66.191,66.282,7750.0
2018-04-25 12:30:00,72.77,72.87,72.76,72.85,7199.0,66.2729,66.364,66.2638,66.3458,7199.0
2018-04-25 12:35:00,72.86,72.88,72.79,72.8,7939.0,66.3549,66.3731,66.2912,66.3003,7939.0
2018-04-25 12:40:00,72.81,72.81,72.75,72.81,5906.0,66.3094,66.3094,66.2547,66.3094,5906.0
2018-04-25 12:45:00,72.84,72.88,72.83,72.83,7217.0,66.3367,66.3731,66.3276,66.3276,7217.0
2018-04-25 12:50:00,72.81,72.88,72.78,72.81,5085.0,66.3094,66.3731,66.282,66.3094,5085.0
2018-04-25 12:55:00,72.84,72.91,72.84,72.88,3106.0,66.3367,66.4004,66.3367,66.3731,3106.0
2018-04-25 13:00:00,72.87,72.97,72.87,72.93,6885.0,66.364,66.4551,66.364,66.4187,6885.0
2018-04-25 13:05:00,72.93,72.96,72.9,72.9,8439.0,66.4187,66.446,66.3913,66.3913,8439.0
2018-04-25 13:10:00,72.89,72.91,72.76,72.77,5030.0,66.3822,66.4004,66.2638,66.2729,5030.0
2018-04-25 13:15:00,72.79,72.81,72.73,72.74,5602.0,66.2912,66.3094,66.2365,66.2456,5602.0
2018-04-25 13:20:00,72.74,72.78,72.73,72.77,2500.0,66.2456,66.282,66.2365,66.2729,2500.0
2018-04-25 13:25:00,72.78,72.79,72.73,72.76,4594.0,66.282,66.2912,66.2365,66.2638,4594.0
2018-04-25 13:30:00,72.77,72.98,72.76,72.91,7202.0,66.2729,66.4642,66.2638,66.4004,7202.0
2018-04-25 13:35:00,72.9,72.91,72.84,72.87,3302.0,66.3913,66.4004,66.3367,66.364,3302.0
2018-04-25 13:40:00,72.87,72.94,72.86,72.91,5470.0,66.364,66.4278,66.3549,66.4004,5470.0
2018-04-25 13:45:00,72.87,72.87,72.83,72.85,2505.0,66.364,66.364,66.3276,66.3458,2505.0
2018-04-25 13:50:00,72.82,72.92,72.8,72.92,2842.0,66.3185,66.4095,66.3003,66.4095,2842.0
2018-04-25 13:55:00,72.93,72.97,72.89,72.95,7118.0,66.4187,66.4551,66.3822,66.4369,7118.0
2018-04-25 14:00:00,72.97,73.02,72.88,72.92,4909.0,66.4551,66.5006,66.3731,66.4095,4909.0
2018-04-25 14:05:00,72.97,72.97,72.89,72.9,8498.0,66.4551,66.4551,66.3822,66.3913,8498.0
2018-04-25 14:10:00,72.88,72.92,72.84,72.86,4597.0,66.3731,66.4095,66.3367,66.3549,4597.0
2018-04-25 14:15:00,72.88,72.97,72.88,72.92,4579.0,66.3731,66.4551,66.3731,66.4095,4579.0
2018-04-25 14:20:00,72.92,72.96,72.71,72.78,15366.0,66.4095,66.446,66.2183,66.282,15366.0
2018-04-25 14:25:00,72.77,72.88,72.73,72.79,16612.0,66.2729,66.3731,66.2365,66.2912,16612.0
2018-04-25 14:30:00,72.79,72.92,72.74,72.9,25496.0,66.2912,66.4095,66.2456,66.3913,25496.0
2018-04-25 14:35:00,72.88,72.99,72.88,72.95,7222.0,66.3731,66.4733,66.3731,66.4369,7222.0
2018-04-25 14:40:00,72.97,73.06,72.94,73.04,7580.0,66.4551,66.537,66.4278,66.5188,7580.0
2018-04-25 14:45:00,73.02,73.14,72.99,73.14,7001.0,66.5006,66.6099,66.4733,66.6099,7001.0
2018-04-25 14:50:00,73.13,73.15,73.04,73.12,6707.0,66.6008,66.619,66.5188,66.5917,6707.0
2018-04-25 14:55:00,73.15,73.29,73.11,73.29,7805.0,66.619,66.7465,66.5826,66.7465,7805.0
2018-04-25 15:00:00,73.29,73.31,73.21,73.24,10851.0,66.7465,66.7647,66.6737,66.701,10851.0
2018-04-25 15:05:00,73.26,73.3,73.16,73.18,20433.0,66.7192,66.7556,66.6281,66.6463,20433.0
2018-04-25 15:10:00,73.18,73.28,73.18,73.28,7571.0,66.6463,66.7374,66.6463,66.7374,7571.0
2018-04-25 15:15:00,73.27,73.28,73.17,73.17,7742.0,66.7283,66.7374,66.6372,66.6372,7742.0
2018-04-25 15:20:00,73.18,73.22,73.14,73.15,8093.0,66.6463,66.6828,66.6099,66.619,8093.0
2018-04-25 15:25:00,73.18,73.22,73.14,73.2,8853.0,66.6463,66.6828,66.6099,66.6645,8853.0
2018-04-25 15:30:00,73.19,73.24,73.11,73.15,36779.0,66.6554,66.701,66.5826,66.619,36779.0
2018-04-25 15:35:00,73.15,73.16,73.04,73.05,20492.0,66.619,66.6281,66.5188,66.5279,20492.0
2018-04-25 15:40:00,73.05,73.09,72.97,73.01,54902.0,66.5279,66.5644,66.4551,66.4915,54902.0
2018-04-25 15:45:00,73.02,73.03,72.93,72.99,55238.0,66.5006,66.5097,66.4187,66.4733,55238.0
2018-04-25 15:50:00,73.0,73.06,72.98,73.05,48884.0,66.4824,66.537,66.4642,66.5279,48884.0
2018-04-25 15:55:00,73.03,73.23,73.03,73.2,87552.0,66.5097,66.6919,66.5097,66.6645,87552.0
2018-04-26 09:30:00,73.35,73.48,73.0,73.35,33612.0,66.8012,66.9195,66.4824,66.8012,33612.0
2018-04-26 09:35:00,73.29,73.49,73.21,73.45,18590.0,66.7465,66.9287,66.6737,66.8922,18590.0
2018-04-26 09:40:00,73.46,73.46,72.93,72.97,36184.0,66.9013,66.9013,66.4187,66.4551,36184.0
2018-04-26 09:45:00,72.93,73.0,72.71,72.73,24630.0,66.4187,66.4824,66.2183,66.2365,24630.0
2018-04-26 09:50:00,72.74,72.77,72.51,72.51,35658.0,66.2456,66.2729,66.0362,66.0362,35658.0
2018-04-26 09:55:00,72.5,72.61,72.45,72.46,24950.0,66.027,66.1272,65.9815,65.9906,24950.0
2018-04-26 10:00:00,72.5,72.58,72.42,72.58,32776.0,66.027,66.0999,65.9542,66.0999,32776.0
2018-04-26 10:05:00,72.59,72.78,72.54,72.69,26222.0,66.109,66.282,66.0635,66.2001,26222.0
2018-04-26 10:10:00,72.69,72.81,72.59,72.66,51150.0,66.2001,66.3094,66.109,66.1728,51150.0
2018-04-26 10:15:00,72.68,72.83,72.59,72.83,25397.0,66.191,66.3276,66.109,66.3276,25397.0
2018-04-26 10:20:00,72.81,72.91,72.8,72.9,19752.0,66.3094,66.4004,66.3003,66.3913,19752.0
2018-04-26 10:25:00,72.9,73.04,72.9,72.96,28006.0,66.3913,66.5188,66.3913,66.446,28006.0
2018-04-26 10:30:00,72.98,73.0,72.93,72.95,37390.0,66.4642,66.4824,66.4187,66.4369,37390.0
2018-04-26 10:35:00,72.95,73.09,72.94,73.09,15060.0,66.4369,66.5644,66.4278,66.5644,15060.0
2018-04-26 10:40:00,73.07,73.08,72.88,72.91,13081.0,66.5462,66.5553,66.3731,66.4004,13081.0
2018-04-26 10:45:00,72.92,72.99,72.92,72.98,8450.0,66.4095,66.4733,66.4095,66.4642,8450.0
2018-04-26 10:50:00,73.0,73.28,73.0,73.27,20517.0,66.4824,66.7374,66.4824,66.7283,20517.0
2018-04-26 10:55:00,73.28,73.35,73.25,73.27,10148.0,66.7374,66.8012,66.7101,66.7283,10148.0
2018-04-26 11:00:00,73.27,73.35,73.26,73.3,27226.0,66.7283,66.8012,66.7192,66.7556,27226.0
2018-04-26 11:05:00,73.3,73.32,73.19,73.22,11192.0,66.7556,66.7738,66.6554,66.6828,11192.0
2018-04-26 11:10:00,73.23,73.28,73.18,73.19,14462.0,66.6919,66.7374,66.6463,66.6554,14462.0
2018-04-26 11:15:00,73.19,73.19,73.03,73.15,16357.0,66.6554,66.6554,66.5097,66.619,16357.0
2018-04-26 11:20:00,73.14,73.16,73.11,73.12,20586.0,66.6099,66.6281,66.5826,66.5917,20586.0
2018-04-26 11:25:00,73.12,73.14,73.01,73.07,22560.0,66.5917,66.6099,66.4915,66.5462,22560.0
2018-04-26 11:30:00,73.06,73.2,73.04,73.04,20725.0,66.537,66.6645,66.5188,66.5188,20725.0
2018-04-26 11:35:00,73.04,73.21,73.04,73.21,14885.0,66.5188,66.6737,66.5188,66.6737,14885.0
2018-04-26 11:40:00,73.23,73.25,73.19,73.22,11737.0,66.6919,66.7101,66.6554,66.6828,11737.0
2018-04-26 11:45:00,73.23,73.24,73.11,73.24,13825.0,66.6919,66.701,66.5826,66.701,13825.0
2018-04-26 11:50:00,73.24,73.3,73.19,73.28,12309.0,66.701,66.7556,66.6554,66.7374,12309.0
2018-04-26 11:55:00,73.28,73.42,73.28,73.42,17972.0,66.7374,66.8649,66.7374,66.8649,17972.0
2018-04-26 12:00:00,73.42,73.44,73.23,73.24,26831.0,66.8649,66.8831,66.6919,66.701,26831.0
2018-04-26 12:05:00,73.26,73.4,73.25,73.4,13538.0,66.7192,66.8467,66.7101,66.8467,13538.0
2018-04-26 12:10:00,73.4,73.4,73.3,73.36,9592.0,66.8467,66.8467,66.7556,66.8103,9592.0
2018-04-26 12:15:00,73.36,73.44,73.31,73.43,13294.0,66.8103,66.8831,66.7647,66.874,13294.0
2018-04-26 12:20:00,73.44,73.52,73.41,73.42,26786.0,66.8831,66.956,66.8558,66.8649,26786.0
2018-04-26 12:25:00,73.42,73.49,73.41,73.45,11886.0,66.8649,66.9287,66.8558,66.8922,11886.0
2018-04-26 12:30:00,73.45,73.47,73.42,73.45,14525.0,66.8922,66.9104,66.8649,66.8922,14525.0
2018-04-26 12:35:00,73.44,73.48,73.39,73.4,13195.0,66.8831,66.9195,66.8376,66.8467,13195.0
2018-04-26 12:40:00,73.42,73.54,73.41,73.53,65908.0,66.8649,66.9742,66.8558,66.9651,65908.0
2018-04-26 12:45:00,73.53,73.57,73.38,73.38,17731.0,66.9651,67.0015,66.8285,66.8285,17731.0
2018-04-26 12:50:00,73.4,73.41,73.34,73.41,15367.0,66.8467,66.8558,66.792,66.8558,15367.0
2018-04-26 12:55:00,73.41,73.49,73.4,73.44,10611.0,66.8558,66.9287,66.8467,66.8831,10611.0
2018-04-26 13:00:00,73.43,73.53,73.43,73.51,9436.0,66.874,66.9651,66.874,66.9469,9436.0
2018-04-26 13:05:00,73.52,73.61,73.51,73.61,9480.0,66.956,67.0379,66.9469,67.0379,9480.0
2018-04-26 13:10:00,73.61,73.71,73.59,73.63,17850.0,67.0379,67.129,67.0197,67.0562,17850.0
2018-04-26 13:15:00,73.63,73.63,73.57,73.58,14880.0,67.0562,67.0562,67.0015,67.0106,14880.0
2018-04-26 13:20:00,73.58,73.65,73.52,73.63,16375.0,67.0106,67.0744,66.956,67.0562,16375.0
2018-04-26 13:25:00,73.63,73.64,73.5,73.51,12437.0,67.0562,67.0653,66.9378,66.9469,12437.0
2018-04-26 13:30:00,73.5,73.56,73.49,73.52,11218.0,66.9378,66.9924,66.9287,66.956,11218.0
2018-04-26 13:35:00,73.53,73.57,73.48,73.49,14171.0,66.9651,67.0015,66.9195,66.9287,14171.0
2018-04-26 13:40:00,73.51,73.51,73.43,73.45,11774.0,66.9469,66.9469,66.874,66.8922,11774.0
2018-04-26 13:45:00,73.46,73.53,73.46,73.52,11557.0,66.9013,66.9651,66.9013,66.956,11557.0
2018-04-26 13:50:00,73.51,73.51,73.44,73.45,16776.0,66.9469,66.9469,66.8831,66.8922,16776.0
2018-04-26 13:55:00,73.46,73.48,73.42,73.45,15349.0,66.9013,66.9195,66.8649,66.8922,15349.0
2018-04-26 14:00:00,73.44,73.47,73.39,73.47,12605.0,66.8831,66.9104,66.8376,66.9104,12605.0
2018-04-26 14:05:00,73.47,73.48,73.39,73.44,12833.0,66.9104,66.9195,66.8376,66.8831,12833.0
2018-04-26 14:10:00,73.46,73.54,73.44,73.51,14428.0,66.9013,66.9742,66.8831,66.9469,14428.0
2018-04-26 14:15:00,73.51,73.51,73.44,73.45,11934.0,66.9469,66.9469,66.8831,66.8922,11934.0
2018-04-26 14:20:00,73.44,73.46,73.41,73.42,11363.0,66.8831,66.9013,66.8558,66.8649,11363.0
2018-04-26 14:25:00,73.42,73.47,73.38,73.38,18209.0,66.8649,66.9104,66.8285,66.8285,18209.0
2018-04-26 14:30:00,73.38,73.41,73.35,73.4,17391.0,66.8285,66.8558,66.8012,66.8467,17391.0
2018-04-26 14:35:00,73.4,73.41,73.33,73.41,16818.0,66.8467,66.8558,66.7829,66.8558,16818.0
2018-04-26 14:40:00,73.41,73.53,73.4,73.51,15585.0,66.8558,66.9651,66.8467,66.9469,15585.0
2018-04-26 14:45:00,73.51,73.53,73.46,73.49,65402.0,66.9469,66.9651,66.9013,66.9287,65402.0
2018-04-26 14:50:00,73.49,73.59,73.49,73.59,8609.0,66.9287,67.0197,66.9287,67.0197,8609.0
2018-04-26 14:55:00,73.59,73.6,73.52,73.54,10780.0,67.0197,67.0288,66.956,66.9742,10780.0
2018-04-26 15:00:00,73.55,73.7,73.55,73.7,13161.0,66.9833,67.1199,66.9833,67.1199,13161.0
2018-04-26 15:05:00,73.69,73.69,73.49,73.49,49255.0,67.1108,67.1108,66.9287,66.9287,49255.0
2018-04-26 15:10:00,73.49,73.52,73.45,73.5,33464.0,66.9287,66.956,66.8922,66.9378,33464.0
2018-04-26 15:15:00,73.5,73.5,73.35,73.36,34999.0,66.9378,66.9378,66.8012,66.8103,34999.0
2018-04-26 15:20:00,73.37,73.37,73.25,73.27,34421.0,66.8194,66.8194,66.7101,66.7283,34421.0
2018-04-26 15:25:00,73.26,73.26,73.17,73.18,44463.0,66.7192,66.7192,66.6372,66.6463,44463.0
2018-04-26 15:30:00,73.18,73.25,73.14,73.14,50478.0,66.6463,66.7101,66.6099,66.6099,50478.0
2018-04-26 15:35:00,73.15,73.18,73.03,73.03,54027.0,66.619,66.6463,66.5097,66.5097,54027.0
2018-04-26 15:40:00,73.04,73.13,73.02,73.11,57163.0,66.5188,66.6008,66.5006,66.5826,57163.0
2018-04-26 15:45:00,73.12,73.12,73.02,73.04,65815.0,66.5917,66.5917,66.5006,66.5188,65815.0
2018-04-26 15:50:00,73.05,73.06,72.93,73.03,95281.0,66.5279,66.537,66.4187,66.5097,95281.0
2018-04-26 15:55:00,73.04,73.09,72.95,72.98,112135.0,66.5188,66.5644,66.4369,66.4642,112135.0
2018-04-27 09:30:00,73.04,73.05,72.61,72.76,39461.0,66.5188,66.5279,66.1272,66.2638,39461.0
2018-04-27 09:35:00,72.71,72.77,72.6,72.75,11000.0,66.2183,66.2729,66.1181,66.2547,11000.0
2018-04-27 09:40:00,72.84,72.87,72.67,72.79,11936.0,66.3367,66.364,66.1819,66.2912,11936.0
2018-04-27 09:45:00,72.81,72.97,72.76,72.87,16634.0,66.3094,66.4551,66.2638,66.364,16634.0
2018-04-27 09:50:00,72.89,73.01,72.8,72.95,105893.0,66.3822,66.4915,66.3003,66.4369,105893.0
2018-04-27 09:55:00,72.97,72.97,72.81,72.97,18892.0,66.4551,66.4551,66.3094,66.4551,18892.0
2018-04-27 10:00:00,72.95,73.18,72.92,73.07,12591.0,66.4369,66.6463,66.4095,66.5462,12591.0
2018-04-27 10:05:00,73.06,73.08,72.99,73.01,16516.0,66.537,66.5553,66.4733,66.4915,16516.0
2018-04-27 10:10:00,72.99,73.05,72.93,73.05,13802.0,66.4733,66.5279,66.4187,66.5279,13802.0
2018-04-27 10:15:00,73.04,73.04,72.88,72.91,16011.0,66.5188,66.5188,66.3731,66.4004,16011.0
2018-04-27 10:20:00,72.91,73.02,72.83,72.84,27795.0,66.4004,66.5006,66.3276,66.3367,27795.0
2018-04-27 10:25:00,72.84,72.84,72.71,72.77,16453.0,66.3367,66.3367,66.2183,66.2729,16453.0
2018-04-27 10:30:00,72.77,72.83,72.75,72.8,10142.0,66.2729,66.3276,66.2547,66.3003,10142.0
2018-04-27 10:35:00,72.8,72.81,72.74,72.79,9701.0,66.3003,66.3094,66.2456,66.2912,9701.0
2018-04-27 10:40:00,72.81,72.84,72.77,72.82,12091.0,66.3094,66.3367,66.2729,66.3185,12091.0
2018-04-27 10:45:00,72.82,72.83,72.65,72.67,13006.0,66.3185,66.3276,66.1637,66.1819,13006.0
2018-04-27 10:50:00,72.67,72.73,72.59,72.61,42870.0,66.1819,66.2365,66.109,66.1272,42870.0
2018-04-27 10:55:00,72.61,72.63,72.51,72.54,33894.0,66.1272,66.1454,66.0362,66.0635,33894.0
2018-04-27 11:00:00,72.53,72.6,72.52,72.57,29773.0,66.0544,66.1181,66.0453,66.0908,29773.0
2018-04-27 11:05:00,72.57,72.57,72.43,72.46,12701.0,66.0908,66.0908,65.9633,65.9906,12701.0
2018-04-27 11:10:00,72.45,72.52,72.37,72.38,25381.0,65.9815,66.0453,65.9087,65.9178,25381.0
2018-04-27 11:15:00,72.38,72.44,72.35,72.4,12350.0,65.9178,65.9724,65.8904,65.936,12350.0
2018-04-27 11:20:00,72.37,72.53,72.37,72.51,10606.0,65.9087,66.0544,65.9087,66.0362,10606.0
2018-04-27 11:25:00,72.51,72.53,72.4,72.53,8524.0,66.0362,66.0544,65.936,66.0544,8524.0
2018-04-27 11:30:00,72.51,72.58,72.45,72.56,7849.0,66.0362,66.0999,65.9815,66.0817,7849.0
2018-04-27 11:35:00,72.56,72.64,72.55,72.57,10281.0,66.0817,66.1545,66.0726,66.0908,10281.0
2018-04-27 11:40:00,72.57,72.57,72.43,72.46,9669.0,66.0908,66.0908,65.9633,65.9906,9669.0
2018-04-27 11:45:00,72.45,72.47,72.4,72.4,6417.0,65.9815,65.9997,65.936,65.936,6417.0
2018-04-27 11:50:00,72.39,72.5,72.39,72.46,10639.0,65.9269,66.027,65.9269,65.9906,10639.0
2018-04-27 11:55:00,72.46,72.5,72.41,72.45,8220.0,65.9906,66.027,65.9451,65.9815,8220.0
2018-04-27 12:00:00,72.46,72.6,72.46,72.59,7428.0,65.9906,66.1181,65.9906,66.109,7428.0
2018-04-27 12:05:00,72.59,72.6,72.52,72.57,9525.0,66.109,66.1181,66.0453,66.0908,9525.0
2018-04-27 12:10:00,72.58,72.61,72.53,72.56,8741.0,66.0999,66.1272,66.0544,66.0817,8741.0
2018-04-27 12:15:00,72.57,72.58,72.52,72.56,8881.0,66.0908,66.0999,66.0453,66.0817,8881.0
2018-04-27 12:20:00,72.56,72.59,72.52,72.58,9896.0,66.0817,66.109,66.0453,66.0999,9896.0
2018-04-27 12:25:00,72.6,72.6,72.52,72.57,5379.0,66.1181,66.1181,66.0453,66.0908,5379.0
2018-04-27 12:30:00,72.56,72.61,72.52,72.52,25440.0,66.0817,66.1272,66.0453,66.0453,25440.0
2018-04-27 12:35:00,72.51,72.6,72.51,72.6,7500.0,66.0362,66.1181,66.0362,66.1181,7500.0
2018-04-27 12:40:00,72.6,72.6,72.54,72.59,14855.0,66.1181,66.1181,66.0635,66.109,14855.0
2018-04-27 12:45:00,72.59,72.62,72.59,72.6,59135.0,66.109,66.1363,66.109,66.1181,59135.0
2018-04-27 12:50:00,72.61,72.64,72.59,72.64,16923.0,66.1272,66.1545,66.109,66.1545,16923.0
2018-04-27 12:55:00,72.65,72.81,72.65,72.8,7777.0,66.1637,66.3094,66.1637,66.3003,7777.0
2018-04-27 13:00:00,72.8,72.84,72.78,72.8,6675.0,66.3003,66.3367,66.282,66.3003,6675.0
2018-04-27 13:05:00,72.79,72.8,72.75,72.79,7166.0,66.2912,66.3003,66.2547,66.2912,7166.0
2018-04-27 13:10:00,72.8,72.89,72.8,72.85,5423.0,66.3003,66.3822,66.3003,66.3458,5423.0
2018-04-27 13:15:00,72.84,72.89,72.8,72.89,6600.0,66.3367,66.3822,66.3003,66.3822,6600.0
2018-04-27 13:20:00,72.88,72.88,72.78,72.85,5000.0,66.3731,66.3731,66.282,66.3458,5000.0
2018-04-27 13:25:00,72.85,72.88,72.81,72.85,7895.0,66.3458,66.3731,66.3094,66.3458,7895.0
2018-04-27 13:30:00,72.85,72.91,72.85,72.91,6879.0,66.3458,66.4004,66.3458,66.4004,6879.0
2018-04-27 13:35:00,72.91,72.92,72.87,72.88,5560.0,66.4004,66.4095,66.364,66.3731,5560.0
2018-04-27 13:40:00,72.89,72.92,72.88,72.89,6402.0,66.3822,66.4095,66.3731,66.3822,6402.0
2018-04-27 13:45:00,72.9,72.9,72.87,72.87,1900.0,66.3913,66.3913,66.364,66.364,1900.0
2018-04-27 13:50:00,72.86,72.87,72.83,72.84,7300.0,66.3549,66.364,66.3276,66.3367,7300.0
2018-04-27 13:55:00,72.85,72.89,72.85,72.87,6259.0,66.3458,66.3822,66.3458,66.364,6259.0
2018-04-27 14:00:00,72.88,72.88,72.78,72.81,9026.0,66.3731,66.3731,66.282,66.3094,9026.0
2018-04-27 14:05:00,72.81,72.82,72.73,72.75,6536.0,66.3094,66.3185,66.2365,66.2547,6536.0
2018-04-27 14:10:00,72.75,72.81,72.74,72.79,6778.0,66.2547,66.3094,66.2456,66.2912,6778.0
2018-04-27 14:15:00,72.78,72.8,72.7,72.7,11031.0,66.282,66.3003,66.2092,66.2092,11031.0
2018-04-27 14:20:00,72.71,72.76,72.7,72.72,11132.0,66.2183,66.2638,66.2092,66.2274,11132.0
2018-04-27 14:25:00,72.72,72.76,72.71,72.75,6291.0,66.2274,66.2638,66.2183,66.2547,6291.0
2018-04-27 14:30:00,72.75,72.8,72.73,72.76,9537.0,66.2547,66.3003,66.2365,66.2638,9537.0
2018-04-27 14:35:00,72.77,72.77,72.72,72.73,13656.0,66.2729,66.2729,66.2274,66.2365,13656.0
2018-04-27 14:40:00,72.73,72.75,72.69,72.7,7925.0,66.2365,66.2547,66.2001,66.2092,7925.0
2018-04-27 14:45:00,72.72,72.75,72.67,72.68,10577.0,66.2274,66.2547,66.1819,66.191,10577.0
2018-04-27 14:50:00,72.69,72.72,72.66,72.72,12926.0,66.2001,66.2274,66.1728,66.2274,12926.0
2018-04-27 14:55:00,72.74,72.75,72.72,72.73,8926.0,66.2456,66.2547,66.2274,66.2365,8926.0
2018-04-27 15:00:00,72.72,72.81,72.67,72.79,18657.0,66.2274,66.3094,66.1819,66.2912,18657.0
2018-04-27 15:05:00,72.78,72.79,72.71,72.72,16595.0,66.282,66.2912,66.2183,66.2274,16595.0
2018-04-27 15:10:00,72.72,72.75,72.69,72.71,16353.0,66.2274,66.2547,66.2001,66.2183,16353.0
2018-04-27 15:15:00,72.72,72.74,72.67,72.7,31756.0,66.2274,66.2456,66.1819,66.2092,31756.0
2018-04-27 15:20:00,72.7,72.7,72.63,72.67,25632.0,66.2092,66.2092,66.1454,66.1819,25632.0
2018-04-27 15:25:00,72.67,72.68,72.62,72.67,16965.0,66.1819,66.191,66.1363,66.1819,16965.0
2018-04-27 15:30:00,72.66,72.78,72.66,72.78,27634.0,66.1728,66.282,66.1728,66.282,27634.0
2018-04-27 15:35:00,72.77,72.81,72.73,72.81,21672.0,66.2729,66.3094,66.2365,66.3094,21672.0
2018-04-27 15:40:00,72.8,72.86,72.73,72.78,30437.0,66.3003,66.3549,66.2365,66.282,30437.0
2018-04-27 15:45:00,72.79,72.87,72.78,72.83,46878.0,66.2912,66.364,66.282,66.3276,46878.0
2018-04-27 15:50:00,72.83,72.83,72.75,72.76,48101.0,66.3276,66.3276,66.2547,66.2638,48101.0
2018-04-27 15:55:00,72.75,72.82,72.7,72.72,139970.0,66.2547,66.3185,66.2092,66.2274,139970.0
2018-04-30 09:30:00,72.9,73.21,72.9,73.12,14050.0,66.3913,66.6737,66.3913,66.5917,14050.0
2018-04-30 09:35:00,73.16,73.42,73.16,73.42,6506.0,66.6281,66.8649,66.6281,66.8649,6506.0
2018-04-30 09:40:00,73.42,73.6,73.42,73.59,7006.0,66.8649,67.0288,66.8649,67.0197,7006.0
2018-04-30 09:45:00,73.59,73.77,73.54,73.59,16299.0,67.0197,67.1837,66.9742,67.0197,16299.0
2018-04-30 09:50:00,73.6,73.62,73.52,73.53,7580.0,67.0288,67.0471,66.956,66.9651,7580.0
2018-04-30 09:55:00,73.53,73.71,73.47,73.52,16759.0,66.9651,67.129,66.9104,66.956,16759.0
2018-04-30 10:00:00,73.47,73.6,73.46,73.51,8913.0,66.9104,67.0288,66.9013,66.9469,8913.0
2018-04-30 10:05:00,73.53,73.54,73.37,73.37,16798.0,66.9651,66.9742,66.8194,66.8194,16798.0
2018-04-30 10:10:00,73.36,73.4,73.3,73.31,17020.0,66.8103,66.8467,66.7556,66.7647,17020.0
2018-04-30 10:15:00,73.3,73.32,73.14,73.18,12641.0,66.7556,66.7738,66.6099,66.6463,12641.0
2018-04-30 10:20:00,73.17,73.19,73.05,73.1,13086.0,66.6372,66.6554,66.5279,66.5735,13086.0
2018-04-30 10:25:00,73.08,73.21,73.08,73.21,17473.0,66.5553,66.6737,66.5553,66.6737,17473.0
2018-04-30 10:30:00,73.19,73.33,73.16,73.33,12256.0,66.6554,66.7829,66.6281,66.7829,12256.0
2018-04-30 10:35:00,73.33,73.37,73.24,73.36,9935.0,66.7829,66.8194,66.701,66.8103,9935.0
2018-04-30 10:40:00,73.35,73.43,73.35,73.39,5863.0,66.8012,66.874,66.8012,66.8376,5863.0
2018-04-30 10:45:00,73.38,73.49,73.38,73.49,7628.0,66.8285,66.9287,66.8285,66.9287,7628.0
2018-04-30 10:50:00,73.51,73.51,73.43,73.49,8064.0,66.9469,66.9469,66.874,66.9287,8064.0
2018-04-30 10:55:00,73.5,73.52,73.4,73.41,12392.0,66.9378,66.956,66.8467,66.8558,12392.0
2018-04-30 11:00:00,73.43,73.45,73.33,73.33,27826.0,66.874,66.8922,66.7829,66.7829,27826.0
2018-04-30 11:05:00,73.33,73.42,73.3,73.42,16394.0,66.7829,66.8649,66.7556,66.8649,16394.0
2018-04-30 11:10:00,73.44,73.5,73.38,73.5,9820.0,66.8831,66.9378,66.8285,66.9378,9820.0
2018-04-30 11:15:00,73.5,73.5,73.4,73.43,13560.0,66.9378,66.9378,66.8467,66.874,13560.0
2018-04-30 11:20:00,73.42,73.44,73.35,73.39,9343.0,66.8649,66.8831,66.8012,66.8376,9343.0
2018-04-30 11:25:00,73.4,73.42,73.31,73.37,11137.0,66.8467,66.8649,66.7647,66.8194,11137.0
2018-04-30 11:30:00,73.37,73.38,73.29,73.32,20911.0,66.8194,66.8285,66.7465,66.7738,20911.0
2018-04-30 11:35:00,73.31,73.35,73.26,73.26,13588.0,66.7647,66.8012,66.7192,66.7192,13588.0
2018-04-30 11:40:00,73.25,73.25,73.18,73.2,16959.0,66.7101,66.7101,66.6463,66.6645,16959.0
2018-04-30 11:45:00,73.2,73.23,73.13,73.13,7564.0,66.6645,66.6919,66.6008,66.6008,7564.0
2018-04-30 11:50:00,73.13,73.17,73.08,73.1,8309.0,66.6008,66.6372,66.5553,66.5735,8309.0
2018-04-30 11:55:00,73.09,73.14,73.09,73.14,8576.0,66.5644,66.6099,66.5644,66.6099,8576.0
2018-04-30 12:00:00,73.13,73.16,73.07,73.1,8519.0,66.6008,66.6281,66.5462,66.5735,8519.0
2018-04-30 12:05:00,73.11,73.13,73.05,73.05,9582.0,66.5826,66.6008,66.5279,66.5279,9582.0
2018-04-30 12:10:00,73.04,73.06,73.0,73.05,8507.0,66.5188,66.537,66.4824,66.5279,8507.0
2018-04-30 12:15:00,73.06,73.07,72.9,72.96,6478.0,66.537,66.5462,66.3913,66.446,6478.0
2018-04-30 12:20:00,72.95,73.04,72.95,73.02,4257.0,66.4369,66.5188,66.4369,66.5006,4257.0
2018-04-30 12:25:00,73.01,73.08,73.01,73.08,3536.0,66.4915,66.5553,66.4915,66.5553,3536.0
2018-04-30 12:30:00,73.07,73.07,72.95,72.99,3764.0,66.5462,66.5462,66.4369,66.4733,3764.0
2018-04-30 12:35:00,72.99,73.0,72.95,72.99,5456.0,66.4733,66.4824,66.4369,66.4733,5456.0
2018-04-30 12:40:00,72.97,73.04,72.95,73.03,2997.0,66.4551,66.5188,66.4369,66.5097,2997.0
2018-04-30 12:45:00,73.0,73.0,72.91,72.92,11770.0,66.4824,66.4824,66.4004,66.4095,11770.0
2018-04-30 12:50:00,72.92,72.97,72.82,72.86,5770.0,66.4095,66.4551,66.3185,66.3549,5770.0
2018-04-30 12:55:00,72.86,72.93,72.85,72.91,4001.0,66.3549,66.4187,66.3458,66.4004,4001.0
2018-04-30 13:00:00,72.92,73.02,72.92,72.94,5814.0,66.4095,66.5006,66.4095,66.4278,5814.0
2018-04-30 13:05:00,72.95,72.99,72.94,72.95,6530.0,66.4369,66.4733,66.4278,66.4369,6530.0
2018-04-30 13:10:00,72.96,72.97,72.83,72.86,5823.0,66.446,66.4551,66.3276,66.3549,5823.0
2018-04-30 13:15:00,72.86,72.93,72.86,72.88,7881.0,66.3549,66.4187,66.3549,66.3731,7881.0
2018-04-30 13:20:00,72.87,72.96,72.87,72.87,5500.0,66.364,66.446,66.364,66.364,5500.0
2018-04-30 13:25:00,72.88,72.94,72.86,72.92,4403.0,66.3731,66.4278,66.3549,66.4095,4403.0
2018-04-30 13:30:00,72.92,72.97,72.88,72.97,8195.0,66.4095,66.4551,66.3731,66.4551,8195.0
2018-04-30 13:35:00,72.98,73.04,72.98,73.02,4378.0,66.4642,66.5188,66.4642,66.5006,4378.0
2018-04-30 13:40:00,73.02,73.07,73.01,73.04,13551.0,66.5006,66.5462,66.4915,66.5188,13551.0
2018-04-30 13:45:00,73.05,73.05,73.01,73.05,12583.0,66.5279,66.5279,66.4915,66.5279,12583.0
2018-04-30 13:50:00,73.05,73.06,72.99,72.99,15114.0,66.5279,66.537,66.4733,66.4733,15114.0
2018-04-30 13:55:00,72.99,73.04,72.98,73.04,3912.0,66.4733,66.5188,66.4642,66.5188,3912.0
2018-04-30 14:00:00,73.04,73.04,72.92,72.93,6301.0,66.5188,66.5188,66.4095,66.4187,6301.0
2018-04-30 14:05:00,72.92,72.93,72.81,72.81,37932.0,66.4095,66.4187,66.3094,66.3094,37932.0
2018-04-30 14:10:00,72.85,72.89,72.8,72.88,5981.0,66.3458,66.3822,66.3003,66.3731,5981.0
2018-04-30 14:15:00,72.88,72.98,72.87,72.89,8642.0,66.3731,66.4642,66.364,66.3822,8642.0
2018-04-30 14:20:00,72.91,73.01,72.91,73.0,3748.0,66.4004,66.4915,66.4004,66.4824,3748.0
2018-04-30 14:25:00,73.0,73.06,72.98,73.03,6681.0,66.4824,66.537,66.4642,66.5097,6681.0
2018-04-30 14:30:00,73.01,73.04,72.97,72.98,8370.0,66.4915,66.5188,66.4551,66.4642,8370.0
2018-04-30 14:35:00,72.96,73.02,72.96,72.96,4472.0,66.446,66.5006,66.446,66.446,4472.0
2018-04-30 14:40:00,72.97,72.99,72.92,72.95,5000.0,66.4551,66.4733,66.4095,66.4369,5000.0
2018-04-30 14:45:00,72.97,72.98,72.91,72.97,5715.0,66.4551,66.4642,66.4004,66.4551,5715.0
2018-04-30 14:50:00,72.95,73.01,72.95,73.0,8041.0,66.4369,66.4915,66.4369,66.4824,8041.0
2018-04-30 14:55:00,72.99,73.03,72.96,72.98,10043.0,66.4733,66.5097,66.446,66.4642,10043.0
2018-04-30 15:00:00,72.98,72.99,72.9,72.91,11331.0,66.4642,66.4733,66.3913,66.4004,11331.0
2018-04-30 15:05:00,72.91,72.95,72.88,72.92,10650.0,66.4004,66.4369,66.3731,66.4095,10650.0
2018-04-30 15:10:00,72.92,72.97,72.91,72.94,11851.0,66.4095,66.4551,66.4004,66.4278,11851.0
2018-04-30 15:15:00,72.94,73.0,72.94,73.0,15557.0,66.4278,66.4824,66.4278,66.4824,15557.0
2018-04-30 15:20:00,73.0,73.01,72.82,72.83,23238.0,66.4824,66.4915,66.3185,66.3276,23238.0
2018-04-30 15:25:00,72.82,72.82,72.74,72.79,9611.0,66.3185,66.3185,66.2456,66.2912,9611.0
2018-04-30 15:30:00,72.79,72.9,72.78,72.88,21471.0,66.2912,66.3913,66.282,66.3731,21471.0
2018-04-30 15:35:00,72.87,72.92,72.83,72.92,18000.0,66.364,66.4095,66.3276,66.4095,18000.0
2018-04-30 15:40:00,72.94,72.94,72.8,72.82,26141.0,66.4278,66.4278,66.3003,66.3185,26141.0
2018-04-30 15:45:00,72.81,72.9,72.75,72.78,37622.0,66.3094,66.3913,66.2547,66.282,37622.0
2018-04-30 15:50:00,72.77,72.77,72.57,72.57,41557.0,66.2729,66.2729,66.0908,66.0908,41557.0
2018-04-30 15:55:00,72.58,72.59,72.45,72.45,145679.0,66.0999,66.109,65.9815,65.9815,145679.0
2018-05-01 09:30:00,72.24,72.42,72.12,72.12,27807.0,65.7903,65.9542,65.681,65.681,27807.0
2018-05-01 09:35:00,72.22,72.38,72.04,72.13,10607.0,65.772,65.9178,65.6081,65.6901,10607.0
2018-05-01 09:40:00,72.14,72.29,72.14,72.25,6137.0,65.6992,65.8358,65.6992,65.7994,6137.0
2018-05-01 09:45:00,72.25,72.32,72.2,72.28,42226.0,65.7994,65.8631,65.7538,65.8267,42226.0
2018-05-01 09:50:00,72.3,72.37,72.26,72.26,10532.0,65.8449,65.9087,65.8085,65.8085,10532.0
2018-05-01 09:55:00,72.26,72.38,72.26,72.34,15183.0,65.8085,65.9178,65.8085,65.8813,15183.0
2018-05-01 10:00:00,72.33,72.37,72.29,72.34,7909.0,65.8722,65.9087,65.8358,65.8813,7909.0
2018-05-01 10:05:00,72.31,72.39,72.28,72.32,128327.0,65.854,65.9269,65.8267,65.8631,128327.0
2018-05-01 10:10:00,72.33,72.39,72.32,72.34,9443.0,65.8722,65.9269,65.8631,65.8813,9443.0
2018-05-01 10:15:00,72.35,72.44,72.31,72.41,12047.0,65.8904,65.9724,65.854,65.9451,12047.0
2018-05-01 10:20:00,72.41,72.43,72.37,72.43,8235.0,65.9451,65.9633,65.9087,65.9633,8235.0
2018-05-01 10:25:00,72.4,72.41,72.28,72.33,10649.0,65.936,65.9451,65.8267,65.8722,10649.0
2018-05-01 10:30:00,72.33,72.4,72.26,72.35,9550.0,65.8722,65.936,65.8085,65.8904,9550.0
2018-05-01 10:35:00,72.35,72.4,72.32,72.38,10276.0,65.8904,65.936,65.8631,65.9178,10276.0
2018-05-01 10:40:00,72.39,72.41,72.36,72.39,14496.0,65.9269,65.9451,65.8995,65.9269,14496.0
2018-05-01 10:45:00,72.39,72.4,72.34,72.35,13052.0,65.9269,65.936,65.8813,65.8904,13052.0
2018-05-01 10:50:00,72.35,72.4,72.26,72.26,14807.0,65.8904,65.936,65.8085,65.8085,14807.0
2018-05-01 10:55:00,72.26,72.32,72.26,72.29,20687.0,65.8085,65.8631,65.8085,65.8358,20687.0
2018-05-01 11:00:00,72.28,72.29,72.1,72.13,23048.0,65.8267,65.8358,65.6628,65.6901,23048.0
2018-05-01 11:05:00,72.14,72.23,72.13,72.22,17351.0,65.6992,65.7812,65.6901,65.772,17351.0
2018-05-01 11:10:00,72.23,72.23,72.15,72.16,23781.0,65.7812,65.7812,65.7083,65.7174,23781.0
2018-05-01 11:15:00,72.16,72.24,72.16,72.22,26535.0,65.7174,65.7903,65.7174,65.772,26535.0
2018-05-01 11:20:00,72.24,72.32,72.24,72.27,15920.0,65.7903,65.8631,65.7903,65.8176,15920.0
2018-05-01 11:25:00,72.26,72.3,72.22,72.29,22440.0,65.8085,65.8449,65.772,65.8358,22440.0
2018-05-01 11:30:00,72.29,72.35,72.26,72.3,15951.0,65.8358,65.8904,65.8085,65.8449,15951.0
2018-05-01 11:35:00,72.3,72.33,72.27,72.28,11510.0,65.8449,65.8722,65.8176,65.8267,11510.0
2018-05-01 11:40:00,72.27,72.33,72.26,72.3,16033.0,65.8176,65.8722,65.8085,65.8449,16033.0
2018-05-01 11:45:00,72.29,72.31,72.19,72.2,11356.0,65.8358,65.854,65.7447,65.7538,11356.0
2018-05-01 11:50:00,72.19,72.22,72.14,72.14,8403.0,65.7447,65.772,65.6992,65.6992,8403.0
2018-05-01 11:55:00,72.16,72.17,72.06,72.07,10244.0,65.7174,65.7265,65.6263,65.6354,10244.0
2018-05-01 12:00:00,72.06,72.1,72.02,72.05,11536.0,65.6263,65.6628,65.5899,65.6172,11536.0
2018-05-01 12:05:00,72.05,72.09,71.95,72.0,14728.0,65.6172,65.6537,65.5262,65.5717,14728.0
2018-05-01 12:10:00,72.0,72.05,71.96,72.03,9064.0,65.5717,65.6172,65.5353,65.599,9064.0
2018-05-01 12:15:00,72.04,72.08,72.01,72.07,10859.0,65.6081,65.6445,65.5808,65.6354,10859.0
2018-05-01 12:20:00,72.06,72.1,72.04,72.06,7968.0,65.6263,65.6628,65.6081,65.6263,7968.0
2018-05-01 12:25:00,72.06,72.09,72.03,72.09,9872.0,65.6263,65.6537,65.599,65.6537,9872.0
2018-05-01 12:30:00,72.09,72.12,72.05,72.12,8973.0,65.6537,65.681,65.6172,65.681,8973.0
2018-05-01 12:35:00,72.11,72.12,72.04,72.04,13945.0,65.6719,65.681,65.6081,65.6081,13945.0
2018-05-01 12:40:00,72.04,72.05,72.01,72.05,9262.0,65.6081,65.6172,65.5808,65.6172,9262.0
2018-05-01 12:45:00,72.05,72.07,71.92,71.93,12395.0,65.6172,65.6354,65.4988,65.5079,12395.0
2018-05-01 12:50:00,71.93,71.95,71.85,71.95,18022.0,65.5079,65.5262,65.4351,65.5262,18022.0
2018-05-01 12:55:00,71.95,71.96,71.9,71.92,8818.0,65.5262,65.5353,65.4806,65.4988,8818.0
2018-05-01 13:00:00,71.91,71.91,71.81,71.86,15540.0,65.4897,65.4897,65.3987,65.4442,15540.0
2018-05-01 13:05:00,71.87,71.87,71.71,71.73,22209.0,65.4533,65.4533,65.3076,65.3258,22209.0
2018-05-01 13:10:00,71.74,71.8,71.72,71.77,12188.0,65.3349,65.3895,65.3167,65.3622,12188.0
2018-05-01 13:15:00,71.76,71.77,71.68,71.71,12997.0,65.3531,65.3622,65.2803,65.3076,12997.0
2018-05-01 13:20:00,71.71,71.73,71.66,71.7,15652.0,65.3076,65.3258,65.262,65.2985,15652.0
2018-05-01 13:25:00,71.7,71.72,71.66,71.68,17798.0,65.2985,65.3167,65.262,65.2803,17798.0
2018-05-01 13:30:00,71.68,71.78,71.68,71.71,19611.0,65.2803,65.3713,65.2803,65.3076,19611.0
2018-05-01 13:35:00,71.73,71.77,71.69,71.7,21452.0,65.3258,65.3622,65.2894,65.2985,21452.0
2018-05-01 13:40:00,71.71,71.74,71.68,71.73,14798.0,65.3076,65.3349,65.2803,65.3258,14798.0
2018-05-01 13:45:00,71.74,72.04,71.74,71.99,58372.0,65.3349,65.6081,65.3349,65.5626,58372.0
2018-05-01 13:50:00,71.97,72.04,71.96,72.04,6660.0,65.5444,65.6081,65.5353,65.6081,6660.0
2018-05-01 13:55:00,72.03,72.14,72.01,72.14,10074.0,65.599,65.6992,65.5808,65.6992,10074.0
2018-05-01 14:00:00,72.15,72.2,72.13,72.17,14237.0,65.7083,65.7538,65.6901,65.7265,14237.0
2018-05-01 14:05:00,72.16,72.16,72.09,72.1,8900.0,65.7174,65.7174,65.6537,65.6628,8900.0
2018-05-01 14:10:00,72.11,72.19,72.11,72.13,14940.0,65.6719,65.7447,65.6719,65.6901,14940.0
2018-05-01 14:15:00,72.13,72.2,72.13,72.18,7703.0,65.6901,65.7538,65.6901,65.7356,7703.0
2018-05-01 14:20:00,72.19,72.23,72.18,72.22,14885.0,65.7447,65.7812,65.7356,65.772,14885.0
2018-05-01 14:25:00,72.23,72.26,72.22,72.24,20551.0,65.7812,65.8085,65.772,65.7903,20551.0
2018-05-01 14:30:00,72.25,72.25,72.13,72.14,13810.0,65.7994,65.7994,65.6901,65.6992,13810.0
2018-05-01 14:35:00,72.14,72.15,72.06,72.13,10701.0,65.6992,65.7083,65.6263,65.6901,10701.0
2018-05-01 14:40:00,72.14,72.29,72.14,72.29,14107.0,65.6992,65.8358,65.6992,65.8358,14107.0
2018-05-01 14:45:00,72.29,72.36,72.28,72.34,65302.0,65.8358,65.8995,65.8267,65.8813,65302.0
2018-05-01 14:50:00,72.33,72.36,72.25,72.26,13035.0,65.8722,65.8995,65.7994,65.8085,13035.0
2018-05-01 14:55:00,72.27,72.34,72.26,72.33,17853.0,65.8176,65.8813,65.8085,65.8722,17853.0
2018-05-01 15:00:00,72.34,72.36,72.25,72.25,14012.0,65.8813,65.8995,65.7994,65.7994,14012.0
2018-05-01 15:05:00,72.26,72.32,72.25,72.3,12496.0,65.8085,65.8631,65.7994,65.8449,12496.0
2018-05-01 15:10:00,72.3,72.3,72.2,72.24,21952.0,65.8449,65.8449,65.7538,65.7903,21952.0
2018-05-01 15:15:00,72.24,72.25,72.18,72.19,18009.0,65.7903,65.7994,65.7356,65.7447,18009.0
2018-05-01 15:20:00,72.19,72.23,72.16,72.17,16782.0,65.7447,65.7812,65.7174,65.7265,16782.0
2018-05-01 15:25:00,72.17,72.18,72.06,72.11,29215.0,65.7265,65.7356,65.6263,65.6719,29215.0
2018-05-01 15:30:00,72.12,72.15,72.07,72.08,78525.0,65.681,65.7083,65.6354,65.6445,78525.0
2018-05-01 15:35:00,72.08,72.18,72.07,72.12,44622.0,65.6445,65.7356,65.6354,65.681,44622.0
2018-05-01 15:40:00,72.12,72.29,72.11,72.29,37402.0,65.681,65.8358,65.6719,65.8358,37402.0
2018-05-01 15:45:00,72.28,72.33,72.26,72.31,48027.0,65.8267,65.8722,65.8085,65.854,48027.0
2018-05-01 15:50:00,72.32,72.42,72.32,72.4,55450.0,65.8631,65.9542,65.8631,65.936,55450.0
2018-05-01 15:55:00,72.4,72.42,72.3,72.32,153861.0,65.936,65.9542,65.8449,65.8631,153861.0
2018-05-02 09:30:00,72.33,72.57,72.13,72.35,25537.0,65.8722,66.0908,65.6901,65.8904,25537.0
2018-05-02 09:35:00,72.35,72.54,72.25,72.4,27575.0,65.8904,66.0635,65.7994,65.936,27575.0
2018-05-02 09:40:00,72.47,72.68,72.46,72.49,23279.0,65.9997,66.191,65.9906,66.0179,23279.0
2018-05-02 09:45:00,72.52,72.71,72.44,72.65,25034.0,66.0453,66.2183,65.9724,66.1637,25034.0
2018-05-02 09:50:00,72.66,72.76,72.61,72.7,27205.0,66.1728,66.2638,66.1272,66.2092,27205.0
2018-05-02 09:55:00,72.69,72.69,72.46,72.52,16094.0,66.2001,66.2001,65.9906,66.0453,16094.0
2018-05-02 10:00:00,72.52,72.58,72.5,72.55,8747.0,66.0453,66.0999,66.027,66.0726,8747.0
2018-05-02 10:05:00,72.55,72.64,72.47,72.5,49849.0,66.0726,66.1545,65.9997,66.027,49849.0
2018-05-02 10:10:00,72.5,72.54,72.45,72.5,17563.0,66.027,66.0635,65.9815,66.027,17563.0
2018-05-02 10:15:00,72.53,72.7,72.5,72.65,19565.0,66.0544,66.2092,66.027,66.1637,19565.0
2018-05-02 10:20:00,72.61,72.63,72.35,72.37,9640.0,66.1272,66.1454,65.8904,65.9087,9640.0
2018-05-02 10:25:00,72.39,72.61,72.38,72.52,64448.0,65.9269,66.1272,65.9178,66.0453,64448.0
2018-05-02 10:30:00,72.48,72.53,72.43,72.48,21182.0,66.0088,66.0544,65.9633,66.0088,21182.0
2018-05-02 10:35:00,72.48,72.51,72.41,72.51,25001.0,66.0088,66.0362,65.9451,66.0362,25001.0
2018-05-02 10:40:00,72.51,72.51,72.33,72.34,14722.0,66.0362,66.0362,65.8722,65.8813,14722.0
2018-05-02 10:45:00,72.33,72.5,72.33,72.34,17237.0,65.8722,66.027,65.8722,65.8813,17237.0
2018-05-02 10:50:00,72.33,72.34,72.26,72.31,25212.0,65.8722,65.8813,65.8085,65.854,25212.0
2018-05-02 10:55:00,72.32,72.51,72.23,72.49,60273.0,65.8631,66.0362,65.7812,66.0179,60273.0
2018-05-02 11:00:00,72.49,72.56,72.47,72.55,17924.0,66.0179,66.0817,65.9997,66.0726,17924.0
2018-05-02 11:05:00,72.55,72.61,72.54,72.61,28065.0,66.0726,66.1272,66.0635,66.1272,28065.0
2018-05-02 11:10:00,72.62,72.72,72.6,72.69,47415.0,66.1363,66.2274,66.1181,66.2001,47415.0
2018-05-02 11:15:00,72.69,72.71,72.54,72.62,28922.0,66.2001,66.2183,66.0635,66.1363,28922.0
2018-05-02 11:20:00,72.62,72.62,72.5,72.54,26120.0,66.1363,66.1363,66.027,66.0635,26120.0
2018-05-02 11:25:00,72.55,72.55,72.49,72.54,34446.0,66.0726,66.0726,66.0179,66.0635,34446.0
2018-05-02 11:30:00,72.53,72.53,72.47,72.5,19877.0,66.0544,66.0544,65.9997,66.027,19877.0
2018-05-02 11:35:00,72.49,72.57,72.47,72.57,25045.0,66.0179,66.0908,65.9997,66.0908,25045.0
2018-05-02 11:40:00,72.58,72.6,72.53,72.54,19078.0,66.0999,66.1181,66.0544,66.0635,19078.0
2018-05-02 11:45:00,72.54,72.55,72.41,72.43,28164.0,66.0635,66.0726,65.9451,65.9633,28164.0
2018-05-02 11:50:00,72.43,72.56,72.42,72.49,25189.0,65.9633,66.0817,65.9542,66.0179,25189.0
2018-05-02 11:55:00,72.49,72.67,72.49,72.66,21124.0,66.0179,66.1819,66.0179,66.1728,21124.0
2018-05-02 12:00:00,72.65,72.72,72.59,72.7,61266.0,66.1637,66.2274,66.109,66.2092,61266.0
2018-05-02 12:05:00,72.69,72.72,72.67,72.68,29313.0,66.2001,66.2274,66.1819,66.191,29313.0
2018-05-02 12:10:00,72.69,72.79,72.68,72.79,72415.0,66.2001,66.2912,66.191,66.2912,72415.0
2018-05-02 12:15:00,72.79,72.91,72.79,72.83,16200.0,66.2912,66.4004,66.2912,66.3276,16200.0
2018-05-02 12:20:00,72.83,72.89,72.81,72.86,19108.0,66.3276,66.3822,66.3094,66.3549,19108.0
2018-05-02 12:25:00,72.86,72.96,72.84,72.85,15807.0,66.3549,66.446,66.3367,66.3458,15807.0
2018-05-02 12:30:00,72.84,72.98,72.83,72.93,22454.0,66.3367,66.4642,66.3276,66.4187,22454.0
2018-05-02 12:35:00,72.92,72.93,72.86,72.87,11466.0,66.4095,66.4187,66.3549,66.364,11466.0
2018-05-02 12:40:00,72.88,73.0,72.87,72.98,12126.0,66.3731,66.4824,66.364,66.4642,12126.0
2018-05-02 12:45:00,72.98,72.99,72.85,72.93,14563.0,66.4642,66.4733,66.3458,66.4187,14563.0
2018-05-02 12:50:00,72.92,72.96,72.9,72.92,14095.0,66.4095,66.446,66.3913,66.4095,14095.0
2018-05-02 12:55:00,72.92,72.98,72.89,72.93,14187.0,66.4095,66.4642,66.3822,66.4187,14187.0
2018-05-02 13:00:00,72.94,73.05,72.94,73.04,11231.0,66.4278,66.5279,66.4278,66.5188,11231.0
2018-05-02 13:05:00,73.04,73.05,72.99,73.02,12096.0,66.5188,66.5279,66.4733,66.5006,12096.0
2018-05-02 13:10:00,73.03,73.04,72.91,72.95,23878.0,66.5097,66.5188,66.4004,66.4369,23878.0
2018-05-02 13:15:00,72.95,72.96,72.85,72.89,21434.0,66.4369,66.446,66.3458,66.3822,21434.0
2018-05-02 13:20:00,72.91,72.95,72.85,72.88,16146.0,66.4004,66.4369,66.3458,66.3731,16146.0
2018-05-02 13:25:00,72.88,72.97,72.86,72.93,17100.0,66.3731,66.4551,66.3549,66.4187,17100.0
2018-05-02 13:30:00,72.92,72.95,72.88,72.92,14103.0,66.4095,66.4369,66.3731,66.4095,14103.0
2018-05-02 13:35:00,72.92,72.95,72.87,72.95,15982.0,66.4095,66.4369,66.364,66.4369,15982.0
2018-05-02 13:40:00,72.96,73.0,72.9,72.9,21589.0,66.446,66.4824,66.3913,66.3913,21589.0
2018-05-02 13:45:00,72.91,73.0,72.89,72.89,18242.0,66.4004,66.4824,66.3822,66.3822,18242.0
2018-05-02 13:50:00,72.89,72.94,72.87,72.88,35080.0,66.3822,66.4278,66.364,66.3731,35080.0
2018-05-02 13:55:00,72.88,72.92,72.87,72.91,34960.0,66.3731,66.4095,66.364,66.4004,34960.0
2018-05-02 14:00:00,72.9,73.0,72.89,72.92,42829.0,66.3913,66.4824,66.3822,66.4095,42829.0
2018-05-02 14:05:00,72.92,72.96,72.75,72.8,38151.0,66.4095,66.446,66.2547,66.3003,38151.0
2018-05-02 14:10:00,72.81,72.86,72.77,72.79,23972.0,66.3094,66.3549,66.2729,66.2912,23972.0
2018-05-02 14:15:00,72.8,72.83,72.73,72.74,22264.0,66.3003,66.3276,66.2365,66.2456,22264.0
2018-05-02 14:20:00,72.75,72.76,72.69,72.74,19784.0,66.2547,66.2638,66.2001,66.2456,19784.0
2018-05-02 14:25:00,72.73,72.85,72.7,72.82,32894.0,66.2365,66.3458,66.2092,66.3185,32894.0
2018-05-02 14:30:00,72.83,72.9,72.78,72.83,19111.0,66.3276,66.3913,66.282,66.3276,19111.0
2018-05-02 14:35:00,72.82,72.84,72.75,72.77,17845.0,66.3185,66.3367,66.2547,66.2729,17845.0
2018-05-02 14:40:00,72.78,72.87,72.77,72.82,31006.0,66.282,66.364,66.2729,66.3185,31006.0
2018-05-02 14:45:00,72.85,72.87,72.77,72.83,28565.0,66.3458,66.364,66.2729,66.3276,28565.0
2018-05-02 14:50:00,72.85,72.86,72.71,72.71,20445.0,66.3458,66.3549,66.2183,66.2183,20445.0
2018-05-02 14:55:00,72.74,72.82,72.71,72.71,17355.0,66.2456,66.3185,66.2183,66.2183,17355.0
2018-05-02 15:00:00,72.73,72.74,72.59,72.62,26957.0,66.2365,66.2456,66.109,66.1363,26957.0
2018-05-02 15:05:00,72.61,72.72,72.59,72.69,16813.0,66.1272,66.2274,66.109,66.2001,16813.0
2018-05-02 15:10:00,72.69,72.69,72.54,72.54,23343.0,66.2001,66.2001,66.0635,66.0635,23343.0
2018-05-02 15:15:00,72.53,72.53,72.41,72.43,28995.0,66.0544,66.0544,65.9451,65.9633,28995.0
2018-05-02 15:20:00,72.42,72.42,72.34,72.34,56013.0,65.9542,65.9542,65.8813,65.8813,56013.0
2018-05-02 15:25:00,72.35,72.47,72.34,72.45,26596.0,65.8904,65.9997,65.8813,65.9815,26596.0
2018-05-02 15:30:00,72.45,72.45,72.3,72.42,36343.0,65.9815,65.9815,65.8449,65.9542,36343.0
2018-05-02 15:35:00,72.41,72.41,72.23,72.3,40578.0,65.9451,65.9451,65.7812,65.8449,40578.0
2018-05-02 15:40:00,72.3,72.37,72.29,72.29,47076.0,65.8449,65.9087,65.8358,65.8358,47076.0
2018-05-02 15:45:00,72.3,72.39,72.21,72.38,71218.0,65.8449,65.9269,65.7629,65.9178,71218.0
2018-05-02 15:50:00,72.37,72.38,72.18,72.2,74309.0,65.9087,65.9178,65.7356,65.7538,74309.0
2018-05-02 15:55:00,72.2,72.41,72.19,72.37,146807.0,65.7538,65.9451,65.7447,65.9087,146807.0
2018-05-03 09:30:00,72.0,72.0,69.3,70.0,191306.0,65.5717,65.5717,63.1127,63.7503,191306.0
2018-05-03 09:35:00,70.0,70.59,69.63,70.43,181898.0,63.7503,64.2876,63.4133,64.1419,181898.0
2018-05-03 09:40:00,70.5,70.5,69.67,69.77,158979.0,64.2056,64.2056,63.4497,63.5408,158979.0
2018-05-03 09:45:00,69.78,69.97,69.54,69.75,149080.0,63.5499,63.7229,63.3313,63.5226,149080.0
2018-05-03 09:50:00,69.68,69.98,69.53,69.77,213652.0,63.4588,63.732,63.3222,63.5408,213652.0
2018-05-03 09:55:00,69.81,69.83,69.51,69.6,79523.0,63.5772,63.5954,63.304,63.386,79523.0
2018-05-03 10:00:00,69.61,69.64,68.88,69.18,181724.0,63.3951,63.4224,62.7302,63.0035,181724.0
2018-05-03 10:05:00,69.18,69.32,68.91,69.15,124490.0,63.0035,63.131,62.7576,62.9761,124490.0
2018-05-03 10:10:00,69.16,69.16,68.82,68.85,42552.0,62.9852,62.9852,62.6756,62.7029,42552.0
2018-05-03 10:15:00,68.86,68.93,68.72,68.73,75826.0,62.712,62.7758,62.5845,62.5936,75826.0
2018-05-03 10:20:00,68.74,68.92,68.71,68.89,74887.0,62.6027,62.7667,62.5754,62.7394,74887.0
2018-05-03 10:25:00,68.86,68.86,68.19,68.38,188754.0,62.712,62.712,62.1019,62.2749,188754.0
2018-05-03 10:30:00,68.41,68.5,67.87,67.87,208158.0,62.3022,62.3842,61.8104,61.8104,208158.0
2018-05-03 10:35:00,67.9,68.14,67.82,68.06,109603.0,61.8377,62.0563,61.7649,61.9835,109603.0
2018-05-03 10:40:00,68.06,68.33,67.9,68.33,84935.0,61.9835,62.2294,61.8377,62.2294,84935.0
2018-05-03 10:45:00,68.33,68.46,68.08,68.37,75556.0,62.2294,62.3477,62.0017,62.2658,75556.0
2018-05-03 10:50:00,68.39,68.39,67.89,67.95,229198.0,62.284,62.284,61.8286,61.8833,229198.0
2018-05-03 10:55:00,67.93,68.01,67.7,68.01,191370.0,61.8651,61.9379,61.6556,61.9379,191370.0
2018-05-03 11:00:00,67.98,68.73,67.95,68.67,297157.0,61.9106,62.5936,61.8833,62.539,297157.0
2018-05-03 11:05:00,68.68,69.0,68.64,68.99,40680.0,62.5481,62.8395,62.5117,62.8304,40680.0
2018-05-03 11:10:00,68.95,69.24,68.84,68.91,74469.0,62.794,63.0581,62.6938,62.7576,74469.0
2018-05-03 11:15:00,68.92,69.02,68.78,68.92,66803.0,62.7667,62.8577,62.6392,62.7667,66803.0
2018-05-03 11:20:00,68.94,69.02,68.36,68.4,97361.0,62.7849,62.8577,62.2567,62.2931,97361.0
2018-05-03 11:25:00,68.4,68.56,68.36,68.41,32472.0,62.2931,62.4388,62.2567,62.3022,32472.0
2018-05-03 11:30:00,68.41,68.68,68.41,68.68,63861.0,62.3022,62.5481,62.3022,62.5481,63861.0
2018-05-03 11:35:00,68.68,68.79,68.52,68.53,26996.0,62.5481,62.6483,62.4024,62.4115,26996.0
2018-05-03 11:40:00,68.52,68.61,68.47,68.53,38794.0,62.4024,62.4844,62.3569,62.4115,38794.0
2018-05-03 11:45:00,68.56,68.58,68.42,68.57,35034.0,62.4388,62.457,62.3113,62.4479,35034.0
2018-05-03 11:50:00,68.56,68.82,68.56,68.82,38032.0,62.4388,62.6756,62.4388,62.6756,38032.0
2018-05-03 11:55:00,68.8,68.85,68.7,68.72,28884.0,62.6574,62.7029,62.5663,62.5845,28884.0
2018-05-03 12:00:00,68.72,68.96,68.71,68.94,24435.0,62.5845,62.8031,62.5754,62.7849,24435.0
2018-05-03 12:05:00,68.95,69.13,68.94,69.01,41048.0,62.794,62.9579,62.7849,62.8486,41048.0
2018-05-03 12:10:00,69.02,69.02,68.89,68.95,68373.0,62.8577,62.8577,62.7394,62.794,68373.0
2018-05-03 12:15:00,68.95,68.95,68.87,68.92,33594.0,62.794,62.794,62.7211,62.7667,33594.0
2018-05-03 12:20:00,68.92,69.02,68.89,68.97,42720.0,62.7667,62.8577,62.7394,62.8122,42720.0
2018-05-03 12:25:00,68.96,68.97,68.89,68.9,55187.0,62.8031,62.8122,62.7394,62.7485,55187.0
2018-05-03 12:30:00,68.9,68.97,68.9,68.97,20237.0,62.7485,62.8122,62.7485,62.8122,20237.0
2018-05-03 12:35:00,68.94,69.23,68.93,69.23,39305.0,62.7849,63.049,62.7758,63.049,39305.0
2018-05-03 12:40:00,69.21,69.29,69.2,69.25,32022.0,63.0308,63.1036,63.0217,63.0672,32022.0
2018-05-03 12:45:00,69.25,69.27,69.12,69.16,58356.0,63.0672,63.0854,62.9488,62.9852,58356.0
2018-05-03 12:50:00,69.15,69.28,69.12,69.26,24229.0,62.9761,63.0945,62.9488,63.0763,24229.0
2018-05-03 12:55:00,69.26,69.41,69.24,69.4,24632.0,63.0763,63.2129,63.0581,63.2038,24632.0
2018-05-03 13:00:00,69.41,69.42,69.24,69.28,24802.0,63.2129,63.222,63.0581,63.0945,24802.0
2018-05-03 13:05:00,69.25,69.26,69.15,69.15,23631.0,63.0672,63.0763,62.9761,62.9761,23631.0
2018-05-03 13:10:00,69.15,69.22,69.14,69.19,21536.0,62.9761,63.0399,62.967,63.0126,21536.0
2018-05-03 13:15:00,69.18,69.38,69.18,69.36,35538.0,63.0035,63.1856,63.0035,63.1674,35538.0
2018-05-03 13:20:00,69.37,69.49,69.35,69.44,47290.0,63.1765,63.2858,63.1583,63.2402,47290.0
2018-05-03 13:25:00,69.44,69.52,69.41,69.52,73944.0,63.2402,63.3131,63.2129,63.3131,73944.0
2018-05-03 13:30:00,69.54,69.9,69.54,69.86,50743.0,63.3313,63.6592,63.3313,63.6228,50743.0
2018-05-03 13:35:00,69.86,70.28,69.84,70.1,90190.0,63.6228,64.0053,63.6045,63.8413,90190.0
2018-05-03 13:40:00,70.1,70.12,69.83,70.0,83365.0,63.8413,63.8595,63.5954,63.7503,83365.0
2018-05-03 13:45:00,70.03,70.09,69.99,70.05,44664.0,63.7776,63.8322,63.7411,63.7958,44664.0
2018-05-03 13:50:00,70.05,70.15,70.0,70.15,26150.0,63.7958,63.8869,63.7503,63.8869,26150.0
2018-05-03 13:55:00,70.13,70.25,70.05,70.17,38603.0,63.8686,63.9779,63.7958,63.9051,38603.0
2018-05-03 14:00:00,70.17,70.18,70.04,70.07,31324.0,63.9051,63.9142,63.7867,63.814,31324.0
2018-05-03 14:05:00,70.06,70.31,70.05,70.22,159686.0,63.8049,64.0326,63.7958,63.9506,159686.0
2018-05-03 14:10:00,70.24,70.24,70.07,70.07,21704.0,63.9688,63.9688,63.814,63.814,21704.0
2018-05-03 14:15:00,70.07,70.13,69.99,70.12,51860.0,63.814,63.8686,63.7411,63.8595,51860.0
2018-05-03 14:20:00,70.12,70.33,70.08,70.24,41010.0,63.8595,64.0508,63.8231,63.9688,41010.0
2018-05-03 14:25:00,70.27,70.5,70.27,70.46,58377.0,63.9961,64.2056,63.9961,64.1692,58377.0
2018-05-03 14:30:00,70.46,70.67,70.43,70.67,79884.0,64.1692,64.3604,64.1419,64.3604,79884.0
2018-05-03 14:35:00,70.65,70.65,70.45,70.46,41125.0,64.3422,64.3422,64.1601,64.1692,41125.0
2018-05-03 14:40:00,70.47,70.47,70.24,70.28,78158.0,64.1783,64.1783,63.9688,64.0053,78158.0
2018-05-03 14:45:00,70.27,70.28,70.1,70.13,35974.0,63.9961,64.0053,63.8413,63.8686,35974.0
2018-05-03 14:50:00,70.1,70.13,70.03,70.12,27889.0,63.8413,63.8686,63.7776,63.8595,27889.0
2018-05-03 14:55:00,70.11,70.19,70.06,70.11,38036.0,63.8504,63.9233,63.8049,63.8504,38036.0
2018-05-03 15:00:00,70.11,70.22,70.09,70.14,58749.0,63.8504,63.9506,63.8322,63.8778,58749.0
2018-05-03 15:05:00,70.13,70.13,70.0,70.01,52526.0,63.8686,63.8686,63.7503,63.7594,52526.0
2018-05-03 15:10:00,70.01,70.08,69.94,70.05,39097.0,63.7594,63.8231,63.6956,63.7958,39097.0
2018-05-03 15:15:00,70.06,70.11,70.01,70.1,45272.0,63.8049,63.8504,63.7594,63.8413,45272.0
2018-05-03 15:20:00,70.1,70.17,70.06,70.16,52630.0,63.8413,63.9051,63.8049,63.896,52630.0
2018-05-03 15:25:00,70.18,70.21,70.1,70.2,40800.0,63.9142,63.9415,63.8413,63.9324,40800.0
2018-05-03 15:30:00,70.21,70.26,70.18,70.22,75808.0,63.9415,63.987,63.9142,63.9506,75808.0
2018-05-03 15:35:00,70.22,70.28,70.16,70.18,84196.0,63.9506,64.0053,63.896,63.9142,84196.0
2018-05-03 15:40:00,70.18,70.18,69.99,70.0,123295.0,63.9142,63.9142,63.7411,63.7503,123295.0
2018-05-03 15:45:00,70.0,70.06,69.98,70.0,100281.0,63.7503,63.8049,63.732,63.7503,100281.0
2018-05-03 15:50:00,69.99,70.07,69.98,70.02,100134.0,63.7411,63.814,63.732,63.7685,100134.0
2018-05-03 15:55:00,70.02,70.26,69.99,70.18,363853.0,63.7685,63.987,63.7411,63.9142,363853.0
2018-05-04 09:30:00,69.36,69.92,69.08,69.9,65478.0,63.1674,63.6774,62.9124,63.6592,65478.0
2018-05-04 09:35:00,69.76,69.91,69.6,69.73,54341.0,63.5317,63.6683,63.386,63.5044,54341.0
2018-05-04 09:40:00,69.73,69.92,69.71,69.92,49301.0,63.5044,63.6774,63.4861,63.6774,49301.0
2018-05-04 09:45:00,69.96,70.03,69.61,69.65,162269.0,63.7138,63.7776,63.3951,63.4315,162269.0
2018-05-04 09:50:00,69.65,69.92,69.6,69.67,97377.0,63.4315,63.6774,63.386,63.4497,97377.0
2018-05-04 09:55:00,69.65,69.97,69.65,69.86,53761.0,63.4315,63.7229,63.4315,63.6228,53761.0
2018-05-04 10:00:00,69.86,70.09,69.86,69.98,38507.0,63.6228,63.8322,63.6228,63.732,38507.0
2018-05-04 10:05:00,69.97,70.19,69.96,69.96,45318.0,63.7229,63.9233,63.7138,63.7138,45318.0
2018-05-04 10:10:00,69.97,70.17,69.95,70.16,57098.0,63.7229,63.9051,63.7047,63.896,57098.0
2018-05-04 10:15:00,70.17,70.19,69.8,69.95,51116.0,63.9051,63.9233,63.5681,63.7047,51116.0
2018-05-04 10:20:00,69.96,70.04,69.95,70.02,39782.0,63.7138,63.7867,63.7047,63.7685,39782.0
2018-05-04 10:25:00,70.02,70.18,70.01,70.12,41317.0,63.7685,63.9142,63.7594,63.8595,41317.0
2018-05-04 10:30:00,70.12,70.22,70.07,70.1,56340.0,63.8595,63.9506,63.814,63.8413,56340.0
2018-05-04 10:35:00,70.11,70.12,69.95,70.05,31838.0,63.8504,63.8595,63.7047,63.7958,31838.0
2018-05-04 10:40:00,70.05,70.1,70.02,70.06,19123.0,63.7958,63.8413,63.7685,63.8049,19123.0
2018-05-04 10:45:00,70.04,70.04,69.99,70.02,50773.0,63.7867,63.7867,63.7411,63.7685,50773.0
2018-05-04 10:50:00,70.02,70.15,70.02,70.13,24272.0,63.7685,63.8869,63.7685,63.8686,24272.0
2018-05-04 10:55:00,70.13,70.23,70.12,70.13,17060.0,63.8686,63.9597,63.8595,63.8686,17060.0
2018-05-04 11:00:00,70.14,70.15,70.07,70.09,22364.0,63.8778,63.8869,63.814,63.8322,22364.0
2018-05-04 11:05:00,70.1,70.26,70.09,70.26,18934.0,63.8413,63.987,63.8322,63.987,18934.0
2018-05-04 11:10:00,70.26,70.35,70.23,70.23,39712.0,63.987,64.069,63.9597,63.9597,39712.0
2018-05-04 11:15:00,70.22,70.27,70.12,70.25,24477.0,63.9506,63.9961,63.8595,63.9779,24477.0
2018-05-04 11:20:00,70.27,70.33,70.18,70.2,17291.0,63.9961,64.0508,63.9142,63.9324,17291.0
2018-05-04 11:25:00,70.21,70.29,70.2,70.27,11637.0,63.9415,64.0144,63.9324,63.9961,11637.0
2018-05-04 11:30:00,70.27,70.33,70.22,70.33,16168.0,63.9961,64.0508,63.9506,64.0508,16168.0
2018-05-04 11:35:00,70.33,70.35,70.29,70.3,17808.0,64.0508,64.069,64.0144,64.0235,17808.0
2018-05-04 11:40:00,70.31,70.32,70.24,70.3,21023.0,64.0326,64.0417,63.9688,64.0235,21023.0
2018-05-04 11:45:00,70.28,70.3,70.12,70.12,16544.0,64.0053,64.0235,63.8595,63.8595,16544.0
2018-05-04 11:50:00,70.13,70.21,70.11,70.15,34013.0,63.8686,63.9415,63.8504,63.8869,34013.0
2018-05-04 11:55:00,70.15,70.24,70.15,70.24,25393.0,63.8869,63.9688,63.8869,63.9688,25393.0
2018-05-04 12:00:00,70.25,70.44,70.24,70.37,33616.0,63.9779,64.151,63.9688,64.0872,33616.0
2018-05-04 12:05:00,70.37,70.37,70.24,70.24,17524.0,64.0872,64.0872,63.9688,63.9688,17524.0
2018-05-04 12:10:00,70.24,70.24,70.15,70.16,19605.0,63.9688,63.9688,63.8869,63.896,19605.0
2018-05-04 12:15:00,70.16,70.19,70.13,70.16,15337.0,63.896,63.9233,63.8686,63.896,15337.0
2018-05-04 12:20:00,70.17,70.17,70.12,70.14,17577.0,63.9051,63.9051,63.8595,63.8778,17577.0
2018-05-04 12:25:00,70.14,70.15,70.06,70.07,26965.0,63.8778,63.8869,63.8049,63.814,26965.0
2018-05-04 12:30:00,70.07,70.11,70.07,70.08,31706.0,63.814,63.8504,63.814,63.8231,31706.0
2018-05-04 12:35:00,70.09,70.1,70.04,70.08,34759.0,63.8322,63.8413,63.7867,63.8231,34759.0
2018-05-04 12:40:00,70.08,70.13,70.04,70.05,21526.0,63.8231,63.8686,63.7867,63.7958,21526.0
2018-05-04 12:45:00,70.05,70.09,70.01,70.09,23101.0,63.7958,63.8322,63.7594,63.8322,23101.0
2018-05-04 12:50:00,70.09,70.2,70.09,70.18,13792.0,63.8322,63.9324,63.8322,63.9142,13792.0
2018-05-04 12:55:00,70.2,70.26,70.18,70.25,14028.0,63.9324,63.987,63.9142,63.9779,14028.0
2018-05-04 13:00:00,70.25,70.33,70.25,70.31,19722.0,63.9779,64.0508,63.9779,64.0326,19722.0
2018-05-04 13:05:00,70.31,70.37,70.28,70.31,19617.0,64.0326,64.0872,64.0053,64.0326,19617.0
2018-05-04 13:10:00,70.32,70.47,70.31,70.38,22889.0,64.0417,64.1783,64.0326,64.0963,22889.0
2018-05-04 13:15:00,70.39,70.53,70.39,70.47,14486.0,64.1054,64.2329,64.1054,64.1783,14486.0
2018-05-04 13:20:00,70.48,70.57,70.45,70.49,19148.0,64.1874,64.2694,64.1601,64.1965,19148.0
2018-05-04 13:25:00,70.5,70.52,70.37,70.38,9783.0,64.2056,64.2238,64.0872,64.0963,9783.0
2018-05-04 13:30:00,70.37,70.55,70.36,70.54,20014.0,64.0872,64.2511,64.0781,64.242,20014.0
2018-05-04 13:35:00,70.53,70.54,70.46,70.48,14860.0,64.2329,64.242,64.1692,64.1874,14860.0
2018-05-04 13:40:00,70.49,70.56,70.49,70.51,9698.0,64.1965,64.2603,64.1965,64.2147,9698.0
2018-05-04 13:45:00,70.5,70.5,70.42,70.43,21788.0,64.2056,64.2056,64.1328,64.1419,21788.0
2018-05-04 13:50:00,70.41,70.45,70.36,70.37,15104.0,64.1236,64.1601,64.0781,64.0872,15104.0
2018-05-04 13:55:00,70.37,70.4,70.28,70.37,76513.0,64.0872,64.1145,64.0053,64.0872,76513.0
2018-05-04 14:00:00,70.39,70.52,70.37,70.52,38468.0,64.1054,64.2238,64.0872,64.2238,38468.0
2018-05-04 14:05:00,70.5,70.57,70.45,70.47,18133.0,64.2056,64.2694,64.1601,64.1783,18133.0
2018-05-04 14:10:00,70.47,70.49,70.43,70.45,33193.0,64.1783,64.1965,64.1419,64.1601,33193.0
2018-05-04 14:15:00,70.45,70.47,70.37,70.39,48299.0,64.1601,64.1783,64.0872,64.1054,48299.0
2018-05-04 14:20:00,70.4,70.49,70.4,70.45,29497.0,64.1145,64.1965,64.1145,64.1601,29497.0
2018-05-04 14:25:00,70.45,70.5,70.42,70.5,28846.0,64.1601,64.2056,64.1328,64.2056,28846.0
2018-05-04 14:30:00,70.51,70.57,70.51,70.53,11611.0,64.2147,64.2694,64.2147,64.2329,11611.0
2018-05-04 14:35:00,70.53,70.54,70.49,70.52,9659.0,64.2329,64.242,64.1965,64.2238,9659.0
2018-05-04 14:40:00,70.53,70.59,70.52,70.56,37841.0,64.2329,64.2876,64.2238,64.2603,37841.0
2018-05-04 14:45:00,70.55,70.58,70.51,70.52,14908.0,64.2511,64.2785,64.2147,64.2238,14908.0
2018-05-04 14:50:00,70.52,70.55,70.49,70.49,19744.0,64.2238,64.2511,64.1965,64.1965,19744.0
2018-05-04 14:55:00,70.5,70.51,70.38,70.38,13782.0,64.2056,64.2147,64.0963,64.0963,13782.0
2018-05-04 15:00:00,70.39,70.5,70.38,70.49,28611.0,64.1054,64.2056,64.0963,64.1965,28611.0
2018-05-04 15:05:00,70.49,70.5,70.39,70.42,23195.0,64.1965,64.2056,64.1054,64.1328,23195.0
2018-05-04 15:10:00,70.41,70.47,70.37,70.46,32444.0,64.1236,64.1783,64.0872,64.1692,32444.0
2018-05-04 15:15:00,70.45,70.47,70.42,70.46,23691.0,64.1601,64.1783,64.1328,64.1692,23691.0
2018-05-04 15:20:00,70.46,70.46,70.33,70.38,22954.0,64.1692,64.1692,64.0508,64.0963,22954.0
2018-05-04 15:25:00,70.38,70.42,70.34,70.39,21575.0,64.0963,64.1328,64.0599,64.1054,21575.0
2018-05-04 15:30:00,70.39,70.4,70.31,70.33,50877.0,64.1054,64.1145,64.0326,64.0508,50877.0
2018-05-04 15:35:00,70.33,70.34,70.24,70.25,37786.0,64.0508,64.0599,63.9688,63.9779,37786.0
2018-05-04 15:40:00,70.25,70.31,70.21,70.3,39290.0,63.9779,64.0326,63.9415,64.0235,39290.0
2018-05-04 15:45:00,70.3,70.31,70.22,70.22,53090.0,64.0235,64.0326,63.9506,63.9506,53090.0
2018-05-04 15:50:00,70.22,70.23,70.09,70.11,87415.0,63.9506,63.9597,63.8322,63.8504,87415.0
2018-05-04 15:55:00,70.11,70.26,70.09,70.26,251149.0,63.8504,63.987,63.8322,63.987,251149.0
2018-05-07 09:30:00,70.26,70.64,70.18,70.53,52013.0,63.987,64.3331,63.9142,64.2329,52013.0
2018-05-07 09:35:00,70.53,70.65,70.44,70.61,30756.0,64.2329,64.3422,64.151,64.3058,30756.0
2018-05-07 09:40:00,70.6,70.78,70.54,70.76,37000.0,64.2967,64.4606,64.242,64.4424,37000.0
2018-05-07 09:45:00,70.77,70.85,70.74,70.75,64476.0,64.4515,64.5244,64.4242,64.4333,64476.0
2018-05-07 09:50:00,70.75,70.76,70.66,70.72,51941.0,64.4333,64.4424,64.3513,64.406,51941.0
2018-05-07 09:55:00,70.73,70.83,70.71,70.83,25498.0,64.4151,64.5061,64.3969,64.5061,25498.0
2018-05-07 10:00:00,70.84,70.98,70.82,70.98,54153.0,64.5153,64.6428,64.497,64.6428,54153.0
2018-05-07 10:05:00,70.99,71.05,70.95,70.96,30917.0,64.6519,64.7065,64.6154,64.6245,30917.0
2018-05-07 10:10:00,70.94,70.94,70.81,70.83,31909.0,64.6063,64.6063,64.4879,64.5061,31909.0
2018-05-07 10:15:00,70.82,70.82,70.6,70.72,31166.0,64.497,64.497,64.2967,64.406,31166.0
2018-05-07 10:20:00,70.7,70.73,70.63,70.67,24219.0,64.3878,64.4151,64.324,64.3604,24219.0
2018-05-07 10:25:00,70.65,70.65,70.58,70.63,22006.0,64.3422,64.3422,64.2785,64.324,22006.0
2018-05-07 10:30:00,70.61,70.68,70.57,70.57,52814.0,64.3058,64.3695,64.2694,64.2694,52814.0
2018-05-07 10:35:00,70.58,70.6,70.4,70.45,63313.0,64.2785,64.2967,64.1145,64.1601,63313.0
2018-05-07 10:40:00,70.44,70.46,70.27,70.4,62501.0,64.151,64.1692,63.9961,64.1145,62501.0
2018-05-07 10:45:00,70.41,70.5,70.4,70.5,31130.0,64.1236,64.2056,64.1145,64.2056,31130.0
2018-05-07 10:50:00,70.48,70.64,70.45,70.58,34496.0,64.1874,64.3331,64.1601,64.2785,34496.0
2018-05-07 10:55:00,70.58,70.61,70.55,70.6,18852.0,64.2785,64.3058,64.2511,64.2967,18852.0
2018-05-07 11:00:00,70.61,70.61,70.53,70.56,62783.0,64.3058,64.3058,64.2329,64.2603,62783.0
2018-05-07 11:05:00,70.56,70.57,70.41,70.46,24491.0,64.2603,64.2694,64.1236,64.1692,24491.0
2018-05-07 11:10:00,70.46,70.52,70.44,70.49,28910.0,64.1692,64.2238,64.151,64.1965,28910.0
2018-05-07 11:15:00,70.5,70.58,70.49,70.57,24484.0,64.2056,64.2785,64.1965,64.2694,24484.0
2018-05-07 11:20:00,70.57,70.61,70.51,70.55,32979.0,64.2694,64.3058,64.2147,64.2511,32979.0
2018-05-07 11:25:00,70.55,70.56,70.42,70.46,36717.0,64.2511,64.2603,64.1328,64.1692,36717.0
2018-05-07 11:30:00,70.47,70.52,70.45,70.45,30030.0,64.1783,64.2238,64.1601,64.1601,30030.0
2018-05-07 11:35:00,70.45,70.46,70.41,70.42,18828.0,64.1601,64.1692,64.1236,64.1328,18828.0
2018-05-07 11:40:00,70.42,70.49,70.38,70.43,25941.0,64.1328,64.1965,64.0963,64.1419,25941.0
2018-05-07 11:45:00,70.44,70.47,70.41,70.47,20968.0,64.151,64.1783,64.1236,64.1783,20968.0
2018-05-07 11:50:00,70.49,70.58,70.45,70.57,19221.0,64.1965,64.2785,64.1601,64.2694,19221.0
2018-05-07 11:55:00,70.56,70.66,70.56,70.65,14113.0,64.2603,64.3513,64.2603,64.3422,14113.0
2018-05-07 12:00:00,70.66,70.73,70.6,70.73,12477.0,64.3513,64.4151,64.2967,64.4151,12477.0
2018-05-07 12:05:00,70.73,70.74,70.65,70.73,15925.0,64.4151,64.4242,64.3422,64.4151,15925.0
2018-05-07 12:10:00,70.73,70.77,70.7,70.75,6431.0,64.4151,64.4515,64.3878,64.4333,6431.0
2018-05-07 12:15:00,70.75,70.76,70.65,70.69,23073.0,64.4333,64.4424,64.3422,64.3786,23073.0
2018-05-07 12:20:00,70.71,70.71,70.61,70.67,31569.0,64.3969,64.3969,64.3058,64.3604,31569.0
2018-05-07 12:25:00,70.69,70.71,70.67,70.67,12800.0,64.3786,64.3969,64.3604,64.3604,12800.0
2018-05-07 12:30:00,70.67,70.67,70.58,70.58,16018.0,64.3604,64.3604,64.2785,64.2785,16018.0
2018-05-07 12:35:00,70.59,70.61,70.58,70.59,15684.0,64.2876,64.3058,64.2785,64.2876,15684.0
2018-05-07 12:40:00,70.6,70.6,70.55,70.55,15496.0,64.2967,64.2967,64.2511,64.2511,15496.0
2018-05-07 12:45:00,70.57,70.6,70.5,70.56,15515.0,64.2694,64.2967,64.2056,64.2603,15515.0
2018-05-07 12:50:00,70.55,70.62,70.54,70.58,10826.0,64.2511,64.3149,64.242,64.2785,10826.0
2018-05-07 12:55:00,70.57,70.59,70.55,70.57,10264.0,64.2694,64.2876,64.2511,64.2694,10264.0
2018-05-07 13:00:00,70.58,70.59,70.48,70.53,25828.0,64.2785,64.2876,64.1874,64.2329,25828.0
2018-05-07 13:05:00,70.53,70.56,70.43,70.46,15003.0,64.2329,64.2603,64.1419,64.1692,15003.0
2018-05-07 13:10:00,70.46,70.47,70.37,70.39,12368.0,64.1692,64.1783,64.0872,64.1054,12368.0
2018-05-07 13:15:00,70.39,70.44,70.38,70.42,14012.0,64.1054,64.151,64.0963,64.1328,14012.0
2018-05-07 13:20:00,70.43,70.49,70.43,70.47,21930.0,64.1419,64.1965,64.1419,64.1783,21930.0
2018-05-07 13:25:00,70.49,70.58,70.47,70.52,17343.0,64.1965,64.2785,64.1783,64.2238,17343.0
2018-05-07 13:30:00,70.52,70.56,70.49,70.54,11440.0,64.2238,64.2603,64.1965,64.242,11440.0
2018-05-07 13:35:00,70.54,70.57,70.52,70.53,16114.0,64.242,64.2694,64.2238,64.2329,16114.0
2018-05-07 13:40:00,70.53,70.56,70.52,70.53,11200.0,64.2329,64.2603,64.2238,64.2329,11200.0
2018-05-07 13:45:00,70.53,70.55,70.49,70.54,18081.0,64.2329,64.2511,64.1965,64.242,18081.0
2018-05-07 13:50:00,70.52,70.53,70.47,70.52,11793.0,64.2238,64.2329,64.1783,64.2238,11793.0
2018-05-07 13:55:00,70.51,70.53,70.45,70.46,20780.0,64.2147,64.2329,64.1601,64.1692,20780.0
2018-05-07 14:00:00,70.46,70.52,70.44,70.52,16639.0,64.1692,64.2238,64.151,64.2238,16639.0
2018-05-07 14:05:00,70.52,70.54,70.49,70.51,13046.0,64.2238,64.242,64.1965,64.2147,13046.0
2018-05-07 14:10:00,70.53,70.56,70.52,70.52,16483.0,64.2329,64.2603,64.2238,64.2238,16483.0
2018-05-07 14:15:00,70.54,70.63,70.54,70.62,18789.0,64.242,64.324,64.242,64.3149,18789.0
2018-05-07 14:20:00,70.62,70.68,70.61,70.62,23916.0,64.3149,64.3695,64.3058,64.3149,23916.0
2018-05-07 14:25:00,70.63,70.63,70.55,70.62,22318.0,64.324,64.324,64.2511,64.3149,22318.0
2018-05-07 14:30:00,70.63,70.71,70.57,70.71,30617.0,64.324,64.3969,64.2694,64.3969,30617.0
2018-05-07 14:35:00,70.71,70.73,70.61,70.61,31149.0,64.3969,64.4151,64.3058,64.3058,31149.0
2018-05-07 14:40:00,70.62,70.63,70.5,70.54,20593.0,64.3149,64.324,64.2056,64.242,20593.0
2018-05-07 14:45:00,70.53,70.6,70.5,70.57,20369.0,64.2329,64.2967,64.2056,64.2694,20369.0
2018-05-07 14:50:00,70.57,70.58,70.47,70.53,26616.0,64.2694,64.2785,64.1783,64.2329,26616.0
2018-05-07 14:55:00,70.53,70.56,70.49,70.51,22938.0,64.2329,64.2603,64.1965,64.2147,22938.0
2018-05-07 15:00:00,70.5,70.54,70.48,70.54,19930.0,64.2056,64.242,64.1874,64.242,19930.0
2018-05-07 15:05:00,70.54,70.6,70.53,70.55,24370.0,64.242,64.2967,64.2329,64.2511,24370.0
2018-05-07 15:10:00,70.55,70.58,70.36,70.38,32671.0,64.2511,64.2785,64.0781,64.0963,32671.0
2018-05-07 15:15:00,70.38,70.43,70.35,70.37,23570.0,64.0963,64.1419,64.069,64.0872,23570.0
2018-05-07 15:20:00,70.38,70.38,70.28,70.32,46134.0,64.0963,64.0963,64.0053,64.0417,46134.0
2018-05-07 15:25:00,70.32,70.33,70.26,70.32,181272.0,64.0417,64.0508,63.987,64.0417,181272.0
2018-05-07 15:30:00,70.29,70.56,70.29,70.54,60363.0,64.0144,64.2603,64.0144,64.242,60363.0
2018-05-07 15:35:00,70.53,70.56,70.46,70.48,52863.0,64.2329,64.2603,64.1692,64.1874,52863.0
2018-05-07 15:40:00,70.48,70.56,70.44,70.48,54060.0,64.1874,64.2603,64.151,64.1874,54060.0
2018-05-07 15:45:00,70.47,70.59,70.44,70.56,83008.0,64.1783,64.2876,64.151,64.2603,83008.0
2018-05-07 15:50:00,70.57,70.58,70.45,70.49,88498.0,64.2694,64.2785,64.1601,64.1965,88498.0
2018-05-07 15:55:00,70.49,70.57,70.48,70.57,149218.0,64.1965,64.2694,64.1874,64.2694,149218.0
2018-05-08 09:30:00,70.44,70.58,70.24,70.58,25798.0,64.151,64.2785,63.9688,64.2785,25798.0
2018-05-08 09:35:00,70.56,70.63,70.37,70.52,40330.0,64.2603,64.324,64.0872,64.2238,40330.0
2018-05-08 09:40:00,70.51,70.58,70.23,70.25,13033.0,64.2147,64.2785,63.9597,63.9779,13033.0
2018-05-08 09:45:00,70.24,70.35,70.17,70.18,69329.0,63.9688,64.069,63.9051,63.9142,69329.0
2018-05-08 09:50:00,70.17,70.2,70.03,70.14,35803.0,63.9051,63.9324,63.7776,63.8778,35803.0
2018-05-08 09:55:00,70.19,70.26,70.04,70.09,24076.0,63.9233,63.987,63.7867,63.8322,24076.0
2018-05-08 10:00:00,70.11,70.2,70.09,70.11,16271.0,63.8504,63.9324,63.8322,63.8504,16271.0
2018-05-08 10:05:00,70.09,70.1,69.92,69.92,20679.0,63.8322,63.8413,63.6774,63.6774,20679.0
2018-05-08 10:10:00,69.92,69.99,69.77,69.77,32881.0,63.6774,63.7411,63.5408,63.5408,32881.0
2018-05-08 10:15:00,69.77,69.87,69.69,69.74,25333.0,63.5408,63.6319,63.4679,63.5135,25333.0
2018-05-08 10:20:00,69.72,69.75,69.64,69.69,20527.0,63.4953,63.5226,63.4224,63.4679,20527.0
2018-05-08 10:25:00,69.69,69.77,69.68,69.72,11693.0,63.4679,63.5408,63.4588,63.4953,11693.0
2018-05-08 10:30:00,69.7,69.84,69.7,69.83,15103.0,63.477,63.6045,63.477,63.5954,15103.0
2018-05-08 10:35:00,69.85,69.98,69.84,69.9,19200.0,63.6136,63.732,63.6045,63.6592,19200.0
2018-05-08 10:40:00,69.9,69.97,69.9,69.96,17198.0,63.6592,63.7229,63.6592,63.7138,17198.0
2018-05-08 10:45:00,69.97,70.12,69.97,70.08,16624.0,63.7229,63.8595,63.7229,63.8231,16624.0
2018-05-08 10:50:00,70.08,70.08,69.99,70.04,12223.0,63.8231,63.8231,63.7411,63.7867,12223.0
2018-05-08 10:55:00,70.02,70.15,70.02,70.04,18117.0,63.7685,63.8869,63.7685,63.7867,18117.0
2018-05-08 11:00:00,70.02,70.12,70.01,70.12,10669.0,63.7685,63.8595,63.7594,63.8595,10669.0
2018-05-08 11:05:00,70.13,70.16,70.06,70.07,13226.0,63.8686,63.896,63.8049,63.814,13226.0
2018-05-08 11:10:00,70.08,70.34,70.08,70.3,11487.0,63.8231,64.0599,63.8231,64.0235,11487.0
2018-05-08 11:15:00,70.29,70.36,70.22,70.22,9127.0,64.0144,64.0781,63.9506,63.9506,9127.0
2018-05-08 11:20:00,70.22,70.3,70.1,70.14,33480.0,63.9506,64.0235,63.8413,63.8778,33480.0
2018-05-08 11:25:00,70.13,70.2,70.1,70.16,16689.0,63.8686,63.9324,63.8413,63.896,16689.0
2018-05-08 11:30:00,70.15,70.2,70.08,70.09,16754.0,63.8869,63.9324,63.8231,63.8322,16754.0
2018-05-08 11:35:00,70.12,70.26,70.05,70.08,20336.0,63.8595,63.987,63.7958,63.8231,20336.0
2018-05-08 11:40:00,70.07,70.09,69.97,70.05,9666.0,63.814,63.8322,63.7229,63.7958,9666.0
2018-05-08 11:45:00,70.05,70.26,70.0,70.13,19038.0,63.7958,63.987,63.7503,63.8686,19038.0
2018-05-08 11:50:00,70.13,70.25,70.11,70.21,10302.0,63.8686,63.9779,63.8504,63.9415,10302.0
2018-05-08 11:55:00,70.22,70.23,70.14,70.14,17983.0,63.9506,63.9597,63.8778,63.8778,17983.0
2018-05-08 12:00:00,70.13,70.22,70.12,70.12,59913.0,63.8686,63.9506,63.8595,63.8595,59913.0
2018-05-08 12:05:00,70.14,70.14,70.03,70.03,14204.0,63.8778,63.8778,63.7776,63.7776,14204.0
2018-05-08 12:10:00,70.02,70.07,69.99,70.07,11513.0,63.7685,63.814,63.7411,63.814,11513.0
2018-05-08 12:15:00,70.08,70.12,70.0,70.04,11913.0,63.8231,63.8595,63.7503,63.7867,11913.0
2018-05-08 12:20:00,70.03,70.04,69.99,70.02,14326.0,63.7776,63.7867,63.7411,63.7685,14326.0
2018-05-08 12:25:00,70.03,70.06,69.99,70.02,10926.0,63.7776,63.8049,63.7411,63.7685,10926.0
2018-05-08 12:30:00,70.02,70.07,69.99,70.03,6918.0,63.7685,63.814,63.7411,63.7776,6918.0
2018-05-08 12:35:00,70.02,70.06,70.0,70.02,9345.0,63.7685,63.8049,63.7503,63.7685,9345.0
2018-05-08 12:40:00,70.03,70.1,70.02,70.09,11527.0,63.7776,63.8413,63.7685,63.8322,11527.0
2018-05-08 12:45:00,70.08,70.08,70.02,70.02,10011.0,63.8231,63.8231,63.7685,63.7685,10011.0
2018-05-08 12:50:00,70.01,70.02,69.95,69.97,14049.0,63.7594,63.7685,63.7047,63.7229,14049.0
2018-05-08 12:55:00,69.96,69.96,69.83,69.93,17478.0,63.7138,63.7138,63.5954,63.6865,17478.0
2018-05-08 13:00:00,69.93,70.0,69.89,69.95,12832.0,63.6865,63.7503,63.6501,63.7047,12832.0
2018-05-08 13:05:00,69.96,70.01,69.96,69.98,12621.0,63.7138,63.7594,63.7138,63.732,12621.0
2018-05-08 13:10:00,69.98,69.99,69.92,69.95,6486.0,63.732,63.7411,63.6774,63.7047,6486.0
2018-05-08 13:15:00,69.95,70.0,69.93,69.96,11672.0,63.7047,63.7503,63.6865,63.7138,11672.0
2018-05-08 13:20:00,69.96,70.0,69.91,69.92,15340.0,63.7138,63.7503,63.6683,63.6774,15340.0
2018-05-08 13:25:00,69.91,69.99,69.91,69.97,15011.0,63.6683,63.7411,63.6683,63.7229,15011.0
2018-05-08 13:30:00,69.97,70.03,69.97,69.99,6612.0,63.7229,63.7776,63.7229,63.7411,6612.0
2018-05-08 13:35:00,70.0,70.03,69.85,69.87,77735.0,63.7503,63.7776,63.6136,63.6319,77735.0
2018-05-08 13:40:00,69.88,69.88,69.83,69.86,9515.0,63.641,63.641,63.5954,63.6228,9515.0
2018-05-08 13:45:00,69.87,69.92,69.86,69.89,10516.0,63.6319,63.6774,63.6228,63.6501,10516.0
2018-05-08 13:50:00,69.89,69.89,69.84,69.86,11534.0,63.6501,63.6501,63.6045,63.6228,11534.0
2018-05-08 13:55:00,69.85,69.85,69.69,69.72,15504.0,63.6136,63.6136,63.4679,63.4953,15504.0
2018-05-08 14:00:00,69.72,69.78,69.71,69.77,13150.0,63.4953,63.5499,63.4861,63.5408,13150.0
2018-05-08 14:05:00,69.77,69.78,69.72,69.73,12973.0,63.5408,63.5499,63.4953,63.5044,12973.0
2018-05-08 14:10:00,69.74,69.75,69.61,69.65,17143.0,63.5135,63.5226,63.3951,63.4315,17143.0
2018-05-08 14:15:00,69.66,69.69,69.6,69.66,12124.0,63.4406,63.4679,63.386,63.4406,12124.0
2018-05-08 14:20:00,69.67,69.82,69.63,69.81,12186.0,63.4497,63.5863,63.4133,63.5772,12186.0
2018-05-08 14:25:00,69.83,69.92,69.75,69.78,15718.0,63.5954,63.6774,63.5226,63.5499,15718.0
2018-05-08 14:30:00,69.8,69.85,69.68,69.81,27263.0,63.5681,63.6136,63.4588,63.5772,27263.0
2018-05-08 14:35:00,69.81,69.82,69.72,69.72,12621.0,63.5772,63.5863,63.4953,63.4953,12621.0
2018-05-08 14:40:00,69.71,69.71,69.56,69.62,34199.0,63.4861,63.4861,63.3495,63.4042,34199.0
2018-05-08 14:45:00,69.64,69.73,69.63,69.71,19509.0,63.4224,63.5044,63.4133,63.4861,19509.0
2018-05-08 14:50:00,69.7,69.84,69.69,69.79,17672.0,63.477,63.6045,63.4679,63.559,17672.0
2018-05-08 14:55:00,69.79,69.95,69.75,69.76,50016.0,63.559,63.7047,63.5226,63.5317,50016.0
2018-05-08 15:00:00,69.77,69.87,69.66,69.87,23515.0,63.5408,63.6319,63.4406,63.6319,23515.0
2018-05-08 15:05:00,69.88,69.91,69.85,69.89,31840.0,63.641,63.6683,63.6136,63.6501,31840.0
2018-05-08 15:10:00,69.89,70.03,69.84,70.01,28429.0,63.6501,63.7776,63.6045,63.7594,28429.0
2018-05-08 15:15:00,70.02,70.11,69.96,70.02,42336.0,63.7685,63.8504,63.7138,63.7685,42336.0
2018-05-08 15:20:00,70.03,70.06,69.99,70.0,31809.0,63.7776,63.8049,63.7411,63.7503,31809.0
2018-05-08 15:25:00,70.02,70.13,69.98,70.09,33731.0,63.7685,63.8686,63.732,63.8322,33731.0
2018-05-08 15:30:00,70.09,70.17,70.07,70.12,27411.0,63.8322,63.9051,63.814,63.8595,27411.0
2018-05-08 15:35:00,70.13,70.2,70.13,70.17,31716.0,63.8686,63.9324,63.8686,63.9051,31716.0
2018-05-08 15:40:00,70.17,70.22,70.15,70.16,36834.0,63.9051,63.9506,63.8869,63.896,36834.0
2018-05-08 15:45:00,70.13,70.13,69.98,70.0,69115.0,63.8686,63.8686,63.732,63.7503,69115.0
2018-05-08 15:50:00,70.0,70.1,70.0,70.03,53414.0,63.7503,63.8413,63.7503,63.7776,53414.0
2018-05-08 15:55:00,70.04,70.09,70.01,70.08,116185.0,63.7867,63.8322,63.7594,63.8231,116185.0
2018-05-09 09:30:00,70.36,70.56,70.35,70.49,17045.0,64.0781,64.2603,64.069,64.1965,17045.0
2018-05-09 09:35:00,70.56,70.56,70.32,70.32,11020.0,64.2603,64.2603,64.0417,64.0417,11020.0
2018-05-09 09:40:00,70.34,70.56,70.34,70.56,7968.0,64.0599,64.2603,64.0599,64.2603,7968.0
2018-05-09 09:45:00,70.64,70.7,70.48,70.7,24519.0,64.3331,64.3878,64.1874,64.3878,24519.0
2018-05-09 09:50:00,70.66,70.92,70.66,70.91,25845.0,64.3513,64.5881,64.3513,64.579,25845.0
2018-05-09 09:55:00,70.93,70.93,70.75,70.85,19263.0,64.5972,64.5972,64.4333,64.5244,19263.0
2018-05-09 10:00:00,70.85,70.99,70.82,70.96,23534.0,64.5244,64.6519,64.497,64.6245,23534.0
2018-05-09 10:05:00,70.97,71.05,70.92,71.05,19802.0,64.6336,64.7065,64.5881,64.7065,19802.0
2018-05-09 10:10:00,71.05,71.1,70.99,71.06,37675.0,64.7065,64.752,64.6519,64.7156,37675.0
2018-05-09 10:15:00,71.04,71.26,71.04,71.2,16132.0,64.6974,64.8978,64.6974,64.8431,16132.0
2018-05-09 10:20:00,71.2,71.56,71.2,71.29,34022.0,64.8431,65.171,64.8431,64.9251,34022.0
2018-05-09 10:25:00,71.29,71.32,71.23,71.3,22029.0,64.9251,64.9524,64.8704,64.9342,22029.0
2018-05-09 10:30:00,71.32,71.33,71.19,71.23,110093.0,64.9524,64.9615,64.834,64.8704,110093.0
2018-05-09 10:35:00,71.22,71.31,71.22,71.28,25916.0,64.8613,64.9433,64.8613,64.916,25916.0
2018-05-09 10:40:00,71.29,71.34,71.26,71.33,15466.0,64.9251,64.9706,64.8978,64.9615,15466.0
2018-05-09 10:45:00,71.31,71.52,71.31,71.41,26699.0,64.9433,65.1345,64.9433,65.0344,26699.0
2018-05-09 10:50:00,71.41,71.49,71.31,71.32,79014.0,65.0344,65.1072,64.9433,64.9524,79014.0
2018-05-09 10:55:00,71.29,71.33,71.24,71.31,25867.0,64.9251,64.9615,64.8795,64.9433,25867.0
2018-05-09 11:00:00,71.31,71.32,71.26,71.26,36199.0,64.9433,64.9524,64.8978,64.8978,36199.0
2018-05-09 11:05:00,71.27,71.33,71.25,71.31,20051.0,64.9069,64.9615,64.8886,64.9433,20051.0
2018-05-09 11:10:00,71.31,71.4,71.29,71.38,21596.0,64.9433,65.0253,64.9251,65.007,21596.0
2018-05-09 11:15:00,71.4,71.48,71.39,71.48,13152.0,65.0253,65.0981,65.0161,65.0981,13152.0
2018-05-09 11:20:00,71.47,71.63,71.46,71.48,33792.0,65.089,65.2347,65.0799,65.0981,33792.0
2018-05-09 11:25:00,71.49,71.57,71.42,71.57,36176.0,65.1072,65.1801,65.0435,65.1801,36176.0
2018-05-09 11:30:00,71.6,71.65,71.51,71.57,65817.0,65.2074,65.2529,65.1254,65.1801,65817.0
2018-05-09 11:35:00,71.54,71.62,71.52,71.62,17959.0,65.1528,65.2256,65.1345,65.2256,17959.0
2018-05-09 11:40:00,71.61,71.62,71.48,71.61,22864.0,65.2165,65.2256,65.0981,65.2165,22864.0
2018-05-09 11:45:00,71.59,71.6,71.48,71.49,31306.0,65.1983,65.2074,65.0981,65.1072,31306.0
2018-05-09 11:50:00,71.49,71.53,71.41,71.47,22544.0,65.1072,65.1437,65.0344,65.089,22544.0
2018-05-09 11:55:00,71.47,71.61,71.47,71.61,40669.0,65.089,65.2165,65.089,65.2165,40669.0
2018-05-09 12:00:00,71.61,71.7,71.61,71.64,16677.0,65.2165,65.2985,65.2165,65.2438,16677.0
2018-05-09 12:05:00,71.63,71.63,71.5,71.5,7469.0,65.2347,65.2347,65.1163,65.1163,7469.0
2018-05-09 12:10:00,71.5,71.53,71.48,71.51,15664.0,65.1163,65.1437,65.0981,65.1254,15664.0
2018-05-09 12:15:00,71.49,71.51,71.46,71.5,7615.0,65.1072,65.1254,65.0799,65.1163,7615.0
2018-05-09 12:20:00,71.51,71.6,71.49,71.49,14258.0,65.1254,65.2074,65.1072,65.1072,14258.0
2018-05-09 12:25:00,71.51,71.6,71.5,71.55,7587.0,65.1254,65.2074,65.1163,65.1619,7587.0
2018-05-09 12:30:00,71.56,71.67,71.55,71.67,12824.0,65.171,65.2712,65.1619,65.2712,12824.0
2018-05-09 12:35:00,71.69,71.69,71.59,71.65,9066.0,65.2894,65.2894,65.1983,65.2529,9066.0
2018-05-09 12:40:00,71.68,71.79,71.66,71.75,15017.0,65.2803,65.3804,65.262,65.344,15017.0
2018-05-09 12:45:00,71.74,71.86,71.73,71.84,16773.0,65.3349,65.4442,65.3258,65.426,16773.0
2018-05-09 12:50:00,71.85,71.85,71.79,71.82,11338.0,65.4351,65.4351,65.3804,65.4078,11338.0
2018-05-09 12:55:00,71.82,71.92,71.77,71.82,10354.0,65.4078,65.4988,65.3622,65.4078,10354.0
2018-05-09 13:00:00,71.83,71.96,71.83,71.93,13050.0,65.4169,65.5353,65.4169,65.5079,13050.0
2018-05-09 13:05:00,71.93,71.97,71.87,71.94,12968.0,65.5079,65.5444,65.4533,65.517,12968.0
2018-05-09 13:10:00,71.94,71.95,71.88,71.92,6970.0,65.517,65.5262,65.4624,65.4988,6970.0
2018-05-09 13:15:00,71.95,72.03,71.91,71.97,14515.0,65.5262,65.599,65.4897,65.5444,14515.0
2018-05-09 13:20:00,72.0,72.09,71.98,72.04,8059.0,65.5717,65.6537,65.5535,65.6081,8059.0
2018-05-09 13:25:00,72.04,72.1,71.98,72.03,7111.0,65.6081,65.6628,65.5535,65.599,7111.0
2018-05-09 13:30:00,72.03,72.12,72.03,72.1,7328.0,65.599,65.681,65.599,65.6628,7328.0
2018-05-09 13:35:00,72.08,72.12,72.02,72.08,9210.0,65.6445,65.681,65.5899,65.6445,9210.0
2018-05-09 13:40:00,72.08,72.08,72.02,72.05,22650.0,65.6445,65.6445,65.5899,65.6172,22650.0
2018-05-09 13:45:00,72.06,72.15,72.05,72.15,14053.0,65.6263,65.7083,65.6172,65.7083,14053.0
2018-05-09 13:50:00,72.15,72.22,72.15,72.19,17999.0,65.7083,65.772,65.7083,65.7447,17999.0
2018-05-09 13:55:00,72.18,72.22,72.12,72.2,21556.0,65.7356,65.772,65.681,65.7538,21556.0
2018-05-09 14:00:00,72.19,72.2,72.11,72.13,21799.0,65.7447,65.7538,65.6719,65.6901,21799.0
2018-05-09 14:05:00,72.15,72.22,72.13,72.18,36974.0,65.7083,65.772,65.6901,65.7356,36974.0
2018-05-09 14:10:00,72.18,72.29,72.17,72.23,39927.0,65.7356,65.8358,65.7265,65.7812,39927.0
2018-05-09 14:15:00,72.23,72.25,72.16,72.19,23974.0,65.7812,65.7994,65.7174,65.7447,23974.0
2018-05-09 14:20:00,72.19,72.19,72.02,72.08,45875.0,65.7447,65.7447,65.5899,65.6445,45875.0
2018-05-09 14:25:00,72.08,72.09,72.01,72.03,23481.0,65.6445,65.6537,65.5808,65.599,23481.0
2018-05-09 14:30:00,72.03,72.1,72.0,72.07,56983.0,65.599,65.6628,65.5717,65.6354,56983.0
2018-05-09 14:35:00,72.08,72.18,72.08,72.09,17953.0,65.6445,65.7356,65.6445,65.6537,17953.0
2018-05-09 14:40:00,72.09,72.18,72.08,72.11,16032.0,65.6537,65.7356,65.6445,65.6719,16032.0
2018-05-09 14:45:00,72.11,72.16,72.1,72.12,28456.0,65.6719,65.7174,65.6628,65.681,28456.0
2018-05-09 14:50:00,72.13,72.17,71.98,71.98,17225.0,65.6901,65.7265,65.5535,65.5535,17225.0
2018-05-09 14:55:00,71.98,72.02,71.96,72.02,13146.0,65.5535,65.5899,65.5353,65.5899,13146.0
2018-05-09 15:00:00,72.02,72.03,71.92,71.93,20017.0,65.5899,65.599,65.4988,65.5079,20017.0
2018-05-09 15:05:00,71.93,72.02,71.92,71.99,17974.0,65.5079,65.5899,65.4988,65.5626,17974.0
2018-05-09 15:10:00,71.98,72.01,71.9,71.9,18705.0,65.5535,65.5808,65.4806,65.4806,18705.0
2018-05-09 15:15:00,71.9,71.94,71.75,71.75,17825.0,65.4806,65.517,65.344,65.344,17825.0
2018-05-09 15:20:00,71.74,71.81,71.74,71.8,21384.0,65.3349,65.3987,65.3349,65.3895,21384.0
2018-05-09 15:25:00,71.79,71.89,71.78,71.83,34718.0,65.3804,65.4715,65.3713,65.4169,34718.0
2018-05-09 15:30:00,71.83,71.86,71.77,71.78,40523.0,65.4169,65.4442,65.3622,65.3713,40523.0
2018-05-09 15:35:00,71.77,71.93,71.77,71.92,44183.0,65.3622,65.5079,65.3622,65.4988,44183.0
2018-05-09 15:40:00,71.91,71.92,71.86,71.88,40371.0,65.4897,65.4988,65.4442,65.4624,40371.0
2018-05-09 15:45:00,71.88,71.92,71.83,71.92,70424.0,65.4624,65.4988,65.4169,65.4988,70424.0
2018-05-09 15:50:00,71.92,71.94,71.83,71.84,49063.0,65.4988,65.517,65.4169,65.426,49063.0
2018-05-09 15:55:00,71.83,71.89,71.8,71.88,143421.0,65.4169,65.4715,65.3895,65.4624,143421.0
2018-05-10 09:30:00,71.81,71.81,71.13,71.35,28019.0,65.3987,65.3987,64.7794,64.9797,28019.0
2018-05-10 09:35:00,71.41,71.69,71.35,71.4,17593.0,65.0344,65.2894,64.9797,65.0253,17593.0
2018-05-10 09:40:00,71.4,71.64,71.4,71.5,5975.0,65.0253,65.2438,65.0253,65.1163,5975.0
2018-05-10 09:45:00,71.47,71.57,71.47,71.51,9477.0,65.089,65.1801,65.089,65.1254,9477.0
2018-05-10 09:50:00,71.5,71.62,71.45,71.48,15809.0,65.1163,65.2256,65.0708,65.0981,15809.0
2018-05-10 09:55:00,71.5,71.57,71.42,71.43,19924.0,65.1163,65.1801,65.0435,65.0526,19924.0
2018-05-10 10:00:00,71.44,71.5,71.37,71.48,17652.0,65.0617,65.1163,64.9979,65.0981,17652.0
2018-05-10 10:05:00,71.46,71.6,71.46,71.6,7265.0,65.0799,65.2074,65.0799,65.2074,7265.0
2018-05-10 10:10:00,71.62,71.63,71.53,71.56,5361.0,65.2256,65.2347,65.1437,65.171,5361.0
2018-05-10 10:15:00,71.55,71.56,71.44,71.56,5940.0,65.1619,65.171,65.0617,65.171,5940.0
2018-05-10 10:20:00,71.55,71.55,71.49,71.52,4140.0,65.1619,65.1619,65.1072,65.1345,4140.0
2018-05-10 10:25:00,71.53,71.6,71.5,71.59,8829.0,65.1437,65.2074,65.1163,65.1983,8829.0
2018-05-10 10:30:00,71.59,71.63,71.51,71.54,17381.0,65.1983,65.2347,65.1254,65.1528,17381.0
2018-05-10 10:35:00,71.55,71.68,71.55,71.64,7091.0,65.1619,65.2803,65.1619,65.2438,7091.0
2018-05-10 10:40:00,71.66,71.71,71.63,71.67,9071.0,65.262,65.3076,65.2347,65.2712,9071.0
2018-05-10 10:45:00,71.68,71.72,71.56,71.58,7900.0,65.2803,65.3167,65.171,65.1892,7900.0
2018-05-10 10:50:00,71.56,71.61,71.55,71.56,4653.0,65.171,65.2165,65.1619,65.171,4653.0
2018-05-10 10:55:00,71.56,71.67,71.56,71.62,17644.0,65.171,65.2712,65.171,65.2256,17644.0
2018-05-10 11:00:00,71.65,71.77,71.62,71.73,20742.0,65.2529,65.3622,65.2256,65.3258,20742.0
2018-05-10 11:05:00,71.76,71.79,71.69,71.7,8044.0,65.3531,65.3804,65.2894,65.2985,8044.0
2018-05-10 11:10:00,71.7,71.76,71.68,71.74,26015.0,65.2985,65.3531,65.2803,65.3349,26015.0
2018-05-10 11:15:00,71.74,71.83,71.7,71.7,12400.0,65.3349,65.4169,65.2985,65.2985,12400.0
2018-05-10 11:20:00,71.71,71.78,71.71,71.78,4119.0,65.3076,65.3713,65.3076,65.3713,4119.0
2018-05-10 11:25:00,71.78,71.89,71.78,71.86,6872.0,65.3713,65.4715,65.3713,65.4442,6872.0
2018-05-10 11:30:00,71.87,71.87,71.78,71.79,8573.0,65.4533,65.4533,65.3713,65.3804,8573.0
2018-05-10 11:35:00,71.8,71.91,71.79,71.88,8115.0,65.3895,65.4897,65.3804,65.4624,8115.0
2018-05-10 11:40:00,71.89,71.97,71.87,71.94,11255.0,65.4715,65.5444,65.4533,65.517,11255.0
2018-05-10 11:45:00,71.95,71.98,71.9,71.9,11497.0,65.5262,65.5535,65.4806,65.4806,11497.0
2018-05-10 11:50:00,71.9,71.9,71.84,71.85,6085.0,65.4806,65.4806,65.426,65.4351,6085.0
2018-05-10 11:55:00,71.85,71.86,71.82,71.84,6427.0,65.4351,65.4442,65.4078,65.426,6427.0
2018-05-10 12:00:00,71.84,71.85,71.79,71.79,6028.0,65.426,65.4351,65.3804,65.3804,6028.0
2018-05-10 12:05:00,71.8,71.87,71.8,71.87,6098.0,65.3895,65.4533,65.3895,65.4533,6098.0
2018-05-10 12:10:00,71.86,71.91,71.85,71.89,6057.0,65.4442,65.4897,65.4351,65.4715,6057.0
2018-05-10 12:15:00,71.88,71.88,71.81,71.83,6769.0,65.4624,65.4624,65.3987,65.4169,6769.0
2018-05-10 12:20:00,71.83,71.84,71.76,71.77,10888.0,65.4169,65.426,65.3531,65.3622,10888.0
2018-05-10 12:25:00,71.76,71.86,71.76,71.8,18187.0,65.3531,65.4442,65.3531,65.3895,18187.0
2018-05-10 12:30:00,71.8,71.85,71.78,71.82,23431.0,65.3895,65.4351,65.3713,65.4078,23431.0
2018-05-10 12:35:00,71.83,71.86,71.81,71.82,28084.0,65.4169,65.4442,65.3987,65.4078,28084.0
2018-05-10 12:40:00,71.81,71.82,71.74,71.76,23022.0,65.3987,65.4078,65.3349,65.3531,23022.0
2018-05-10 12:45:00,71.76,71.79,71.72,71.73,9411.0,65.3531,65.3804,65.3167,65.3258,9411.0
2018-05-10 12:50:00,71.73,71.73,71.67,71.67,10323.0,65.3258,65.3258,65.2712,65.2712,10323.0
2018-05-10 12:55:00,71.71,71.75,71.7,71.73,3862.0,65.3076,65.344,65.2985,65.3258,3862.0
2018-05-10 13:00:00,71.74,71.77,71.69,71.7,7438.0,65.3349,65.3622,65.2894,65.2985,7438.0
2018-05-10 13:05:00,71.69,71.73,71.68,71.7,8687.0,65.2894,65.3258,65.2803,65.2985,8687.0
2018-05-10 13:10:00,71.7,71.72,71.65,71.67,5911.0,65.2985,65.3167,65.2529,65.2712,5911.0
2018-05-10 13:15:00,71.67,71.7,71.65,71.66,6403.0,65.2712,65.2985,65.2529,65.262,6403.0
2018-05-10 13:20:00,71.68,71.72,71.66,71.71,4113.0,65.2803,65.3167,65.262,65.3076,4113.0
2018-05-10 13:25:00,71.71,71.71,71.63,71.64,7662.0,65.3076,65.3076,65.2347,65.2438,7662.0
2018-05-10 13:30:00,71.66,71.68,71.6,71.65,7436.0,65.262,65.2803,65.2074,65.2529,7436.0
2018-05-10 13:35:00,71.64,71.67,71.6,71.6,5801.0,65.2438,65.2712,65.2074,65.2074,5801.0
2018-05-10 13:40:00,71.61,71.61,71.54,71.58,3470.0,65.2165,65.2165,65.1528,65.1892,3470.0
2018-05-10 13:45:00,71.58,71.59,71.51,71.52,12836.0,65.1892,65.1983,65.1254,65.1345,12836.0
2018-05-10 13:50:00,71.54,71.59,71.52,71.54,8445.0,65.1528,65.1983,65.1345,65.1528,8445.0
2018-05-10 13:55:00,71.55,71.56,71.54,71.55,4626.0,65.1619,65.171,65.1528,65.1619,4626.0
2018-05-10 14:00:00,71.56,71.57,71.5,71.55,7934.0,65.171,65.1801,65.1163,65.1619,7934.0
2018-05-10 14:05:00,71.56,71.66,71.55,71.65,11016.0,65.171,65.262,65.1619,65.2529,11016.0
2018-05-10 14:10:00,71.65,71.67,71.56,71.56,19399.0,65.2529,65.2712,65.171,65.171,19399.0
2018-05-10 14:15:00,71.57,71.58,71.49,71.5,20407.0,65.1801,65.1892,65.1072,65.1163,20407.0
2018-05-10 14:20:00,71.51,71.54,71.48,71.53,9372.0,65.1254,65.1528,65.0981,65.1437,9372.0
2018-05-10 14:25:00,71.53,71.6,71.51,71.59,11180.0,65.1437,65.2074,65.1254,65.1983,11180.0
2018-05-10 14:30:00,71.62,71.63,71.58,71.59,8051.0,65.2256,65.2347,65.1892,65.1983,8051.0
2018-05-10 14:35:00,71.58,71.58,71.42,71.42,19585.0,65.1892,65.1892,65.0435,65.0435,19585.0
2018-05-10 14:40:00,71.42,71.51,71.39,71.51,10334.0,65.0435,65.1254,65.0161,65.1254,10334.0
2018-05-10 14:45:00,71.5,71.59,71.49,71.59,14709.0,65.1163,65.1983,65.1072,65.1983,14709.0
2018-05-10 14:50:00,71.59,71.61,71.52,71.52,13596.0,65.1983,65.2165,65.1345,65.1345,13596.0
2018-05-10 14:55:00,71.53,71.56,71.5,71.55,9650.0,65.1437,65.171,65.1163,65.1619,9650.0
2018-05-10 15:00:00,71.56,71.6,71.51,71.52,12408.0,65.171,65.2074,65.1254,65.1345,12408.0
2018-05-10 15:05:00,71.52,71.59,71.47,71.56,15098.0,65.1345,65.1983,65.089,65.171,15098.0
2018-05-10 15:10:00,71.55,71.55,71.48,71.5,31966.0,65.1619,65.1619,65.0981,65.1163,31966.0
2018-05-10 15:15:00,71.51,71.54,71.47,71.5,31831.0,65.1254,65.1528,65.089,65.1163,31831.0
2018-05-10 15:20:00,71.5,71.52,71.46,71.47,32530.0,65.1163,65.1345,65.0799,65.089,32530.0
2018-05-10 15:25:00,71.48,71.52,71.46,71.51,27195.0,65.0981,65.1345,65.0799,65.1254,27195.0
2018-05-10 15:30:00,71.5,71.5,71.45,71.5,21613.0,65.1163,65.1163,65.0708,65.1163,21613.0
2018-05-10 15:35:00,71.49,71.52,71.44,71.44,33877.0,65.1072,65.1345,65.0617,65.0617,33877.0
2018-05-10 15:40:00,71.44,71.46,71.44,71.45,50510.0,65.0617,65.0799,65.0617,65.0708,50510.0
2018-05-10 15:45:00,71.45,71.49,71.44,71.47,88372.0,65.0708,65.1072,65.0617,65.089,88372.0
2018-05-10 15:50:00,71.47,71.52,71.31,71.31,113236.0,65.089,65.1345,64.9433,64.9433,113236.0
2018-05-10 15:55:00,71.31,71.39,71.29,71.38,200284.0,64.9433,65.0161,64.9251,65.007,200284.0
2018-05-11 09:30:00,71.2,71.2,70.85,70.95,154980.0,64.8431,64.8431,64.5244,64.6154,154980.0
2018-05-11 09:35:00,70.95,71.5,70.9,71.33,49190.0,64.6154,65.1163,64.5699,64.9615,49190.0
2018-05-11 09:40:00,71.32,71.5,71.31,71.44,85455.0,64.9524,65.1163,64.9433,65.0617,85455.0
2018-05-11 09:45:00,71.47,71.5,71.43,71.45,48238.0,65.089,65.1163,65.0526,65.0708,48238.0
2018-05-11 09:50:00,71.45,71.5,71.39,71.46,80342.0,65.0708,65.1163,65.0161,65.0799,80342.0
2018-05-11 09:55:00,71.45,71.5,71.39,71.46,73234.0,65.0708,65.1163,65.0161,65.0799,73234.0
2018-05-11 10:00:00,71.46,71.58,71.46,71.55,75659.0,65.0799,65.1892,65.0799,65.1619,75659.0
2018-05-11 10:05:00,71.57,71.57,71.45,71.54,42374.0,65.1801,65.1801,65.0708,65.1528,42374.0
2018-05-11 10:10:00,71.55,71.71,71.49,71.7,42850.0,65.1619,65.3076,65.1072,65.2985,42850.0
2018-05-11 10:15:00,71.7,71.7,71.59,71.59,37271.0,65.2985,65.2985,65.1983,65.1983,37271.0
2018-05-11 10:20:00,71.6,71.65,71.57,71.58,28139.0,65.2074,65.2529,65.1801,65.1892,28139.0
2018-05-11 10:25:00,71.59,71.59,71.46,71.47,26594.0,65.1983,65.1983,65.0799,65.089,26594.0
2018-05-11 10:30:00,71.48,71.52,71.41,71.45,25462.0,65.0981,65.1345,65.0344,65.0708,25462.0
2018-05-11 10:35:00,71.45,71.56,71.43,71.5,24919.0,65.0708,65.171,65.0526,65.1163,24919.0
2018-05-11 10:40:00,71.5,71.5,71.35,71.38,29042.0,65.1163,65.1163,64.9797,65.007,29042.0
2018-05-11 10:45:00,71.38,71.4,71.33,71.35,44677.0,65.007,65.0253,64.9615,64.9797,44677.0
2018-05-11 10:50:00,71.35,71.48,71.3,71.44,55705.0,64.9797,65.0981,64.9342,65.0617,55705.0
2018-05-11 10:55:00,71.46,71.5,71.43,71.47,42001.0,65.0799,65.1163,65.0526,65.089,42001.0
2018-05-11 11:00:00,71.48,71.49,71.4,71.42,16496.0,65.0981,65.1072,65.0253,65.0435,16496.0
2018-05-11 11:05:00,71.41,71.42,71.35,71.35,16382.0,65.0344,65.0435,64.9797,64.9797,16382.0
2018-05-11 11:10:00,71.36,71.41,71.32,71.41,17629.0,64.9888,65.0344,64.9524,65.0344,17629.0
2018-05-11 11:15:00,71.41,71.42,71.34,71.39,15121.0,65.0344,65.0435,64.9706,65.0161,15121.0
2018-05-11 11:20:00,71.38,71.43,71.36,71.38,86895.0,65.007,65.0526,64.9888,65.007,86895.0
2018-05-11 11:25:00,71.38,71.48,71.38,71.42,56431.0,65.007,65.0981,65.007,65.0435,56431.0
2018-05-11 11:30:00,71.44,71.5,71.42,71.45,21400.0,65.0617,65.1163,65.0435,65.0708,21400.0
2018-05-11 11:35:00,71.42,71.43,71.32,71.34,12883.0,65.0435,65.0526,64.9524,64.9706,12883.0
2018-05-11 11:40:00,71.34,71.35,71.26,71.3,17398.0,64.9706,64.9797,64.8978,64.9342,17398.0
2018-05-11 11:45:00,71.31,71.32,71.25,71.28,12506.0,64.9433,64.9524,64.8886,64.916,12506.0
2018-05-11 11:50:00,71.29,71.39,71.29,71.35,14899.0,64.9251,65.0161,64.9251,64.9797,14899.0
2018-05-11 11:55:00,71.36,71.37,71.27,71.32,41089.0,64.9888,64.9979,64.9069,64.9524,41089.0
2018-05-11 12:00:00,71.32,71.45,71.3,71.45,17982.0,64.9524,65.0708,64.9342,65.0708,17982.0
2018-05-11 12:05:00,71.44,71.46,71.34,71.35,16327.0,65.0617,65.0799,64.9706,64.9797,16327.0
2018-05-11 12:10:00,71.36,71.37,71.27,71.29,12865.0,64.9888,64.9979,64.9069,64.9251,12865.0
2018-05-11 12:15:00,71.29,71.33,71.26,71.32,13898.0,64.9251,64.9615,64.8978,64.9524,13898.0
2018-05-11 12:20:00,71.32,71.37,71.29,71.31,13187.0,64.9524,64.9979,64.9251,64.9433,13187.0
2018-05-11 12:25:00,71.3,71.34,71.26,71.31,16595.0,64.9342,64.9706,64.8978,64.9433,16595.0
2018-05-11 12:30:00,71.3,71.34,71.26,71.29,14168.0,64.9342,64.9706,64.8978,64.9251,14168.0
2018-05-11 12:35:00,71.29,71.3,71.22,71.22,14453.0,64.9251,64.9342,64.8613,64.8613,14453.0
2018-05-11 12:40:00,71.22,71.25,71.2,71.24,11692.0,64.8613,64.8886,64.8431,64.8795,11692.0
2018-05-11 12:45:00,71.24,71.34,71.24,71.28,13512.0,64.8795,64.9706,64.8795,64.916,13512.0
2018-05-11 12:50:00,71.29,71.32,71.27,71.32,21775.0,64.9251,64.9524,64.9069,64.9524,21775.0
2018-05-11 12:55:00,71.31,71.33,71.28,71.31,16941.0,64.9433,64.9615,64.916,64.9433,16941.0
2018-05-11 13:00:00,71.3,71.35,71.29,71.33,20051.0,64.9342,64.9797,64.9251,64.9615,20051.0
2018-05-11 13:05:00,71.34,71.39,71.33,71.36,11184.0,64.9706,65.0161,64.9615,64.9888,11184.0
2018-05-11 13:10:00,71.39,71.39,71.32,71.35,9346.0,65.0161,65.0161,64.9524,64.9797,9346.0
2018-05-11 13:15:00,71.35,71.38,71.32,71.33,10517.0,64.9797,65.007,64.9524,64.9615,10517.0
2018-05-11 13:20:00,71.33,71.4,71.32,71.32,14201.0,64.9615,65.0253,64.9524,64.9524,14201.0
2018-05-11 13:25:00,71.31,71.41,71.3,71.37,110857.0,64.9433,65.0344,64.9342,64.9979,110857.0
2018-05-11 13:30:00,71.36,71.4,71.35,71.4,11715.0,64.9888,65.0253,64.9797,65.0253,11715.0
2018-05-11 13:35:00,71.39,71.39,71.33,71.36,11724.0,65.0161,65.0161,64.9615,64.9888,11724.0
2018-05-11 13:40:00,71.35,71.39,71.32,71.37,45899.0,64.9797,65.0161,64.9524,64.9979,45899.0
2018-05-11 13:45:00,71.37,71.46,71.37,71.45,13264.0,64.9979,65.0799,64.9979,65.0708,13264.0
2018-05-11 13:50:00,71.46,71.47,71.42,71.42,18801.0,65.0799,65.089,65.0435,65.0435,18801.0
2018-05-11 13:55:00,71.43,71.43,71.4,71.41,10529.0,65.0526,65.0526,65.0253,65.0344,10529.0
2018-05-11 14:00:00,71.41,71.43,71.35,71.36,16310.0,65.0344,65.0526,64.9797,64.9888,16310.0
2018-05-11 14:05:00,71.36,71.42,71.34,71.4,61197.0,64.9888,65.0435,64.9706,65.0253,61197.0
2018-05-11 14:10:00,71.4,71.42,71.25,71.26,65504.0,65.0253,65.0435,64.8886,64.8978,65504.0
2018-05-11 14:15:00,71.27,71.39,71.26,71.38,32933.0,64.9069,65.0161,64.8978,65.007,32933.0
2018-05-11 14:20:00,71.37,71.39,71.36,71.37,24370.0,64.9979,65.0161,64.9888,64.9979,24370.0
2018-05-11 14:25:00,71.37,71.37,71.32,71.32,25604.0,64.9979,64.9979,64.9524,64.9524,25604.0
2018-05-11 14:30:00,71.32,71.39,71.32,71.36,22008.0,64.9524,65.0161,64.9524,64.9888,22008.0
2018-05-11 14:35:00,71.35,71.39,71.34,71.38,15282.0,64.9797,65.0161,64.9706,65.007,15282.0
2018-05-11 14:40:00,71.39,71.4,71.36,71.39,20851.0,65.0161,65.0253,64.9888,65.0161,20851.0
2018-05-11 14:45:00,71.39,71.44,71.38,71.41,19173.0,65.0161,65.0617,65.007,65.0344,19173.0
2018-05-11 14:50:00,71.41,71.41,71.32,71.34,18134.0,65.0344,65.0344,64.9524,64.9706,18134.0
2018-05-11 14:55:00,71.34,71.42,71.29,71.42,27274.0,64.9706,65.0435,64.9251,65.0435,27274.0
2018-05-11 15:00:00,71.42,71.46,71.4,71.4,23040.0,65.0435,65.0799,65.0253,65.0253,23040.0
2018-05-11 15:05:00,71.41,71.45,71.38,71.41,39177.0,65.0344,65.0708,65.007,65.0344,39177.0
2018-05-11 15:10:00,71.4,71.42,71.4,71.41,64320.0,65.0253,65.0435,65.0253,65.0344,64320.0
2018-05-11 15:15:00,71.41,71.44,71.4,71.43,28518.0,65.0344,65.0617,65.0253,65.0526,28518.0
2018-05-11 15:20:00,71.43,71.43,71.4,71.42,36227.0,65.0526,65.0526,65.0253,65.0435,36227.0
2018-05-11 15:25:00,71.42,71.44,71.4,71.42,27849.0,65.0435,65.0617,65.0253,65.0435,27849.0
2018-05-11 15:30:00,71.41,71.41,71.4,71.41,82501.0,65.0344,65.0344,65.0253,65.0344,82501.0
2018-05-11 15:35:00,71.41,71.43,71.4,71.41,48610.0,65.0344,65.0526,65.0253,65.0344,48610.0
2018-05-11 15:40:00,71.4,71.41,71.37,71.39,58848.0,65.0253,65.0344,64.9979,65.0161,58848.0
2018-05-11 15:45:00,71.39,71.4,71.37,71.4,52556.0,65.0161,65.0253,64.9979,65.0253,52556.0
2018-05-11 15:50:00,71.39,71.41,71.29,71.3,64393.0,65.0161,65.0344,64.9251,64.9342,64393.0
2018-05-11 15:55:00,71.3,71.43,71.28,71.41,164223.0,64.9342,65.0526,64.916,65.0344,164223.0
2018-05-14 09:30:00,71.5,71.73,71.39,71.61,33626.0,65.1163,65.3258,65.0161,65.2165,33626.0
2018-05-14 09:35:00,71.63,71.64,71.49,71.51,15768.0,65.2347,65.2438,65.1072,65.1254,15768.0
2018-05-14 09:40:00,71.55,71.57,71.41,71.41,10365.0,65.1619,65.1801,65.0344,65.0344,10365.0
2018-05-14 09:45:00,71.4,71.5,71.24,71.49,33934.0,65.0253,65.1163,64.8795,65.1072,33934.0
2018-05-14 09:50:00,71.49,71.49,71.32,71.37,6400.0,65.1072,65.1072,64.9524,64.9979,6400.0
2018-05-14 09:55:00,71.37,71.47,71.34,71.42,12249.0,64.9979,65.089,64.9706,65.0435,12249.0
2018-05-14 10:00:00,71.41,71.47,71.36,71.36,15172.0,65.0344,65.089,64.9888,64.9888,15172.0
2018-05-14 10:05:00,71.36,71.44,71.31,71.43,24579.0,64.9888,65.0617,64.9433,65.0526,24579.0
2018-05-14 10:10:00,71.43,71.55,71.39,71.51,11766.0,65.0526,65.1619,65.0161,65.1254,11766.0
2018-05-14 10:15:00,71.5,71.54,71.47,71.5,9350.0,65.1163,65.1528,65.089,65.1163,9350.0
2018-05-14 10:20:00,71.5,71.5,71.42,71.45,15984.0,65.1163,65.1163,65.0435,65.0708,15984.0
2018-05-14 10:25:00,71.45,71.51,71.39,71.51,15039.0,65.0708,65.1254,65.0161,65.1254,15039.0
2018-05-14 10:30:00,71.5,71.58,71.48,71.58,19358.0,65.1163,65.1892,65.0981,65.1892,19358.0
2018-05-14 10:35:00,71.58,71.62,71.53,71.61,18253.0,65.1892,65.2256,65.1437,65.2165,18253.0
2018-05-14 10:40:00,71.62,71.68,71.59,71.6,18929.0,65.2256,65.2803,65.1983,65.2074,18929.0
2018-05-14 10:45:00,71.59,71.6,71.53,71.59,10836.0,65.1983,65.2074,65.1437,65.1983,10836.0
2018-05-14 10:50:00,71.59,71.6,71.46,71.48,33653.0,65.1983,65.2074,65.0799,65.0981,33653.0
2018-05-14 10:55:00,71.49,71.54,71.45,71.48,48519.0,65.1072,65.1528,65.0708,65.0981,48519.0
2018-05-14 11:00:00,71.48,71.51,71.46,71.46,49813.0,65.0981,65.1254,65.0799,65.0799,49813.0
2018-05-14 11:05:00,71.47,71.55,71.45,71.55,20078.0,65.089,65.1619,65.0708,65.1619,20078.0
2018-05-14 11:10:00,71.54,71.64,71.54,71.59,13099.0,65.1528,65.2438,65.1528,65.1983,13099.0
2018-05-14 11:15:00,71.58,71.66,71.57,71.65,11289.0,65.1892,65.262,65.1801,65.2529,11289.0
2018-05-14 11:20:00,71.66,71.69,71.63,71.64,24460.0,65.262,65.2894,65.2347,65.2438,24460.0
2018-05-14 11:25:00,71.65,71.72,71.64,71.67,15438.0,65.2529,65.3167,65.2438,65.2712,15438.0
2018-05-14 11:30:00,71.68,71.78,71.68,71.76,18593.0,65.2803,65.3713,65.2803,65.3531,18593.0
2018-05-14 11:35:00,71.77,71.78,71.74,71.76,8497.0,65.3622,65.3713,65.3349,65.3531,8497.0
2018-05-14 11:40:00,71.75,71.76,71.7,71.75,16875.0,65.344,65.3531,65.2985,65.344,16875.0
2018-05-14 11:45:00,71.75,71.85,71.73,71.84,20357.0,65.344,65.4351,65.3258,65.426,20357.0
2018-05-14 11:50:00,71.82,71.9,71.82,71.89,14761.0,65.4078,65.4806,65.4078,65.4715,14761.0
2018-05-14 11:55:00,71.9,71.94,71.89,71.93,10923.0,65.4806,65.517,65.4715,65.5079,10923.0
2018-05-14 12:00:00,71.92,72.01,71.91,71.96,20245.0,65.4988,65.5808,65.4897,65.5353,20245.0
2018-05-14 12:05:00,71.96,71.96,71.88,71.88,18306.0,65.5353,65.5353,65.4624,65.4624,18306.0
2018-05-14 12:10:00,71.87,71.87,71.8,71.86,10050.0,65.4533,65.4533,65.3895,65.4442,10050.0
2018-05-14 12:15:00,71.85,71.88,71.76,71.77,18795.0,65.4351,65.4624,65.3531,65.3622,18795.0
2018-05-14 12:20:00,71.78,71.84,71.76,71.83,16757.0,65.3713,65.426,65.3531,65.4169,16757.0
2018-05-14 12:25:00,71.83,71.83,71.77,71.8,60194.0,65.4169,65.4169,65.3622,65.3895,60194.0
2018-05-14 12:30:00,71.81,71.86,71.8,71.83,8274.0,65.3987,65.4442,65.3895,65.4169,8274.0
2018-05-14 12:35:00,71.83,71.87,71.8,71.85,7345.0,65.4169,65.4533,65.3895,65.4351,7345.0
2018-05-14 12:40:00,71.85,71.86,71.82,71.85,10674.0,65.4351,65.4442,65.4078,65.4351,10674.0
2018-05-14 12:45:00,71.84,71.9,71.84,71.87,9281.0,65.426,65.4806,65.426,65.4533,9281.0
2018-05-14 12:50:00,71.88,71.88,71.79,71.8,12747.0,65.4624,65.4624,65.3804,65.3895,12747.0
2018-05-14 12:55:00,71.81,71.81,71.65,71.65,10243.0,65.3987,65.3987,65.2529,65.2529,10243.0
2018-05-14 13:00:00,71.66,71.75,71.64,71.68,25576.0,65.262,65.344,65.2438,65.2803,25576.0
2018-05-14 13:05:00,71.68,71.72,71.63,71.7,10803.0,65.2803,65.3167,65.2347,65.2985,10803.0
2018-05-14 13:10:00,71.7,71.73,71.67,71.68,9202.0,65.2985,65.3258,65.2712,65.2803,9202.0
2018-05-14 13:15:00,71.69,71.69,71.56,71.56,10219.0,65.2894,65.2894,65.171,65.171,10219.0
2018-05-14 13:20:00,71.58,71.66,71.57,71.65,10097.0,65.1892,65.262,65.1801,65.2529,10097.0
2018-05-14 13:25:00,71.66,71.71,71.64,71.69,11138.0,65.262,65.3076,65.2438,65.2894,11138.0
2018-05-14 13:30:00,71.7,71.74,71.62,71.73,11960.0,65.2985,65.3349,65.2256,65.3258,11960.0
2018-05-14 13:35:00,71.73,71.78,71.71,71.77,7200.0,65.3258,65.3713,65.3076,65.3622,7200.0
2018-05-14 13:40:00,71.76,71.8,71.76,71.79,8793.0,65.3531,65.3895,65.3531,65.3804,8793.0
2018-05-14 13:45:00,71.78,71.79,71.75,71.79,7500.0,65.3713,65.3804,65.344,65.3804,7500.0
2018-05-14 13:50:00,71.79,71.8,71.75,71.77,7041.0,65.3804,65.3895,65.344,65.3622,7041.0
2018-05-14 13:55:00,71.77,71.78,71.73,71.77,16609.0,65.3622,65.3713,65.3258,65.3622,16609.0
2018-05-14 14:00:00,71.76,71.79,71.7,71.7,13018.0,65.3531,65.3804,65.2985,65.2985,13018.0
2018-05-14 14:05:00,71.7,71.73,71.61,71.64,14431.0,65.2985,65.3258,65.2165,65.2438,14431.0
2018-05-14 14:10:00,71.64,71.74,71.61,71.67,29010.0,65.2438,65.3349,65.2165,65.2712,29010.0
2018-05-14 14:15:00,71.7,71.7,71.63,71.66,8540.0,65.2985,65.2985,65.2347,65.262,8540.0
2018-05-14 14:20:00,71.66,71.73,71.65,71.73,8788.0,65.262,65.3258,65.2529,65.3258,8788.0
2018-05-14 14:25:00,71.73,71.79,71.72,71.78,8817.0,65.3258,65.3804,65.3167,65.3713,8817.0
2018-05-14 14:30:00,71.77,71.86,71.77,71.85,14070.0,65.3622,65.4442,65.3622,65.4351,14070.0
2018-05-14 14:35:00,71.85,71.88,71.76,71.77,19526.0,65.4351,65.4624,65.3531,65.3622,19526.0
2018-05-14 14:40:00,71.77,71.78,71.72,71.76,21007.0,65.3622,65.3713,65.3167,65.3531,21007.0
2018-05-14 14:45:00,71.75,71.77,71.73,71.73,11376.0,65.344,65.3622,65.3258,65.3258,11376.0
2018-05-14 14:50:00,71.73,71.83,71.67,71.82,20604.0,65.3258,65.4169,65.2712,65.4078,20604.0
2018-05-14 14:55:00,71.81,71.85,71.81,71.83,15945.0,65.3987,65.4351,65.3987,65.4169,15945.0
2018-05-14 15:00:00,71.83,71.85,71.75,71.83,19700.0,65.4169,65.4351,65.344,65.4169,19700.0
2018-05-14 15:05:00,71.83,71.88,71.8,71.88,15983.0,65.4169,65.4624,65.3895,65.4624,15983.0
2018-05-14 15:10:00,71.88,71.9,71.8,71.86,21292.0,65.4624,65.4806,65.3895,65.4442,21292.0
2018-05-14 15:15:00,71.86,71.88,71.81,71.86,21653.0,65.4442,65.4624,65.3987,65.4442,21653.0
2018-05-14 15:20:00,71.86,71.93,71.86,71.91,14020.0,65.4442,65.5079,65.4442,65.4897,14020.0
2018-05-14 15:25:00,71.91,71.95,71.9,71.94,26595.0,65.4897,65.5262,65.4806,65.517,26595.0
2018-05-14 15:30:00,71.94,71.94,71.74,71.74,38347.0,65.517,65.517,65.3349,65.3349,38347.0
2018-05-14 15:35:00,71.74,71.82,71.74,71.79,24712.0,65.3349,65.4078,65.3349,65.3804,24712.0
2018-05-14 15:40:00,71.78,71.81,71.77,71.81,31737.0,65.3713,65.3987,65.3622,65.3987,31737.0
2018-05-14 15:45:00,71.81,71.82,71.72,71.74,40684.0,65.3987,65.4078,65.3167,65.3349,40684.0
2018-05-14 15:50:00,71.73,71.76,71.69,71.71,56045.0,65.3258,65.3531,65.2894,65.3076,56045.0
2018-05-14 15:55:00,71.72,71.79,71.69,71.72,193555.0,65.3167,65.3804,65.2894,65.3167,193555.0
2018-05-15 09:30:00,71.51,71.58,71.32,71.48,40100.0,65.1254,65.1892,64.9524,65.0981,40100.0
2018-05-15 09:35:00,71.48,71.7,71.48,71.54,22165.0,65.0981,65.2985,65.0981,65.1528,22165.0
2018-05-15 09:40:00,71.55,71.61,71.41,71.51,21385.0,65.1619,65.2165,65.0344,65.1254,21385.0
2018-05-15 09:45:00,71.5,71.57,71.41,71.45,17531.0,65.1163,65.1801,65.0344,65.0708,17531.0
2018-05-15 09:50:00,71.46,71.58,71.39,71.44,13442.0,65.0799,65.1892,65.0161,65.0617,13442.0
2018-05-15 09:55:00,71.48,71.52,71.43,71.45,13288.0,65.0981,65.1345,65.0526,65.0708,13288.0
2018-05-15 10:00:00,71.44,71.46,71.41,71.42,23681.0,65.0617,65.0799,65.0344,65.0435,23681.0
2018-05-15 10:05:00,71.41,71.47,71.41,71.45,24466.0,65.0344,65.089,65.0344,65.0708,24466.0
2018-05-15 10:10:00,71.45,71.56,71.43,71.56,11914.0,65.0708,65.171,65.0526,65.171,11914.0
2018-05-15 10:15:00,71.54,71.64,71.53,71.62,25955.0,65.1528,65.2438,65.1437,65.2256,25955.0
2018-05-15 10:20:00,71.62,71.65,71.61,71.62,20525.0,65.2256,65.2529,65.2165,65.2256,20525.0
2018-05-15 10:25:00,71.61,71.7,71.61,71.65,15224.0,65.2165,65.2985,65.2165,65.2529,15224.0
2018-05-15 10:30:00,71.65,71.74,71.62,71.63,32336.0,65.2529,65.3349,65.2256,65.2347,32336.0
2018-05-15 10:35:00,71.63,71.71,71.63,71.68,11747.0,65.2347,65.3076,65.2347,65.2803,11747.0
2018-05-15 10:40:00,71.68,71.74,71.6,71.61,45061.0,65.2803,65.3349,65.2074,65.2165,45061.0
2018-05-15 10:45:00,71.62,71.62,71.52,71.6,54649.0,65.2256,65.2256,65.1345,65.2074,54649.0
2018-05-15 10:50:00,71.59,71.64,71.59,71.61,10835.0,65.1983,65.2438,65.1983,65.2165,10835.0
2018-05-15 10:55:00,71.6,71.65,71.58,71.63,12256.0,65.2074,65.2529,65.1892,65.2347,12256.0
2018-05-15 11:00:00,71.64,71.7,71.59,71.61,34340.0,65.2438,65.2985,65.1983,65.2165,34340.0
2018-05-15 11:05:00,71.62,71.64,71.6,71.62,12486.0,65.2256,65.2438,65.2074,65.2256,12486.0
2018-05-15 11:10:00,71.62,71.67,71.6,71.65,10523.0,65.2256,65.2712,65.2074,65.2529,10523.0
2018-05-15 11:15:00,71.66,71.71,71.64,71.69,11264.0,65.262,65.3076,65.2438,65.2894,11264.0
2018-05-15 11:20:00,71.68,71.69,71.66,71.68,15586.0,65.2803,65.2894,65.262,65.2803,15586.0
2018-05-15 11:25:00,71.67,71.68,71.63,71.63,7053.0,65.2712,65.2803,65.2347,65.2347,7053.0
2018-05-15 11:30:00,71.65,71.75,71.65,71.68,17752.0,65.2529,65.344,65.2529,65.2803,17752.0
2018-05-15 11:35:00,71.68,71.82,71.66,71.82,28559.0,65.2803,65.4078,65.262,65.4078,28559.0
2018-05-15 11:40:00,71.85,71.9,71.82,71.87,20718.0,65.4351,65.4806,65.4078,65.4533,20718.0
2018-05-15 11:45:00,71.87,71.92,71.8,71.9,13859.0,65.4533,65.4988,65.3895,65.4806,13859.0
2018-05-15 11:50:00,71.9,71.95,71.87,71.93,14327.0,65.4806,65.5262,65.4533,65.5079,14327.0
2018-05-15 11:55:00,71.94,71.98,71.77,71.81,20055.0,65.517,65.5535,65.3622,65.3987,20055.0
2018-05-15 12:00:00,71.81,71.84,71.75,71.78,16181.0,65.3987,65.426,65.344,65.3713,16181.0
2018-05-15 12:05:00,71.79,71.81,71.75,71.78,15022.0,65.3804,65.3987,65.344,65.3713,15022.0
2018-05-15 12:10:00,71.77,71.8,71.74,71.76,21938.0,65.3622,65.3895,65.3349,65.3531,21938.0
2018-05-15 12:15:00,71.76,71.81,71.75,71.77,15808.0,65.3531,65.3987,65.344,65.3622,15808.0
2018-05-15 12:20:00,71.78,71.79,71.72,71.74,8148.0,65.3713,65.3804,65.3167,65.3349,8148.0
2018-05-15 12:25:00,71.74,71.74,71.71,71.73,9589.0,65.3349,65.3349,65.3076,65.3258,9589.0
2018-05-15 12:30:00,71.73,71.81,71.72,71.79,13537.0,65.3258,65.3987,65.3167,65.3804,13537.0
2018-05-15 12:35:00,71.79,71.82,71.76,71.8,15200.0,65.3804,65.4078,65.3531,65.3895,15200.0
2018-05-15 12:40:00,71.8,71.83,71.79,71.83,15678.0,65.3895,65.4169,65.3804,65.4169,15678.0
2018-05-15 12:45:00,71.83,71.93,71.83,71.88,18792.0,65.4169,65.5079,65.4169,65.4624,18792.0
2018-05-15 12:50:00,71.87,71.89,71.84,71.89,6362.0,65.4533,65.4715,65.426,65.4715,6362.0
2018-05-15 12:55:00,71.89,71.98,71.89,71.9,13560.0,65.4715,65.5535,65.4715,65.4806,13560.0
2018-05-15 13:00:00,71.9,71.9,71.84,71.85,25719.0,65.4806,65.4806,65.426,65.4351,25719.0
2018-05-15 13:05:00,71.84,71.85,71.78,71.81,8981.0,65.426,65.4351,65.3713,65.3987,8981.0
2018-05-15 13:10:00,71.81,71.91,71.81,71.91,42967.0,65.3987,65.4897,65.3987,65.4897,42967.0
2018-05-15 13:15:00,71.91,71.92,71.88,71.89,16519.0,65.4897,65.4988,65.4624,65.4715,16519.0
2018-05-15 13:20:00,71.89,71.9,71.79,71.79,14665.0,65.4715,65.4806,65.3804,65.3804,14665.0
2018-05-15 13:25:00,71.8,71.82,71.76,71.77,22479.0,65.3895,65.4078,65.3531,65.3622,22479.0
2018-05-15 13:30:00,71.78,71.79,71.71,71.75,13069.0,65.3713,65.3804,65.3076,65.344,13069.0
2018-05-15 13:35:00,71.76,71.79,71.73,71.75,11936.0,65.3531,65.3804,65.3258,65.344,11936.0
2018-05-15 13:40:00,71.75,71.77,71.69,71.77,24853.0,65.344,65.3622,65.2894,65.3622,24853.0
2018-05-15 13:45:00,71.76,71.8,71.74,71.79,10007.0,65.3531,65.3895,65.3349,65.3804,10007.0
2018-05-15 13:50:00,71.78,71.78,71.76,71.78,4000.0,65.3713,65.3713,65.3531,65.3713,4000.0
2018-05-15 13:55:00,71.78,71.78,71.64,71.65,21150.0,65.3713,65.3713,65.2438,65.2529,21150.0
2018-05-15 14:00:00,71.63,71.7,71.63,71.69,21044.0,65.2347,65.2985,65.2347,65.2894,21044.0
2018-05-15 14:05:00,71.69,71.7,71.66,71.68,8900.0,65.2894,65.2985,65.262,65.2803,8900.0
2018-05-15 14:10:00,71.68,71.79,71.67,71.79,14799.0,65.2803,65.3804,65.2712,65.3804,14799.0
2018-05-15 14:15:00,71.78,71.84,71.75,71.82,20005.0,65.3713,65.426,65.344,65.4078,20005.0
2018-05-15 14:20:00,71.82,71.88,71.79,71.81,16385.0,65.4078,65.4624,65.3804,65.3987,16385.0
2018-05-15 14:25:00,71.8,71.87,71.74,71.84,16527.0,65.3895,65.4533,65.3349,65.426,16527.0
2018-05-15 14:30:00,71.84,71.96,71.82,71.9,9194.0,65.426,65.5353,65.4078,65.4806,9194.0
2018-05-15 14:35:00,71.9,71.95,71.83,71.86,9149.0,65.4806,65.5262,65.4169,65.4442,9149.0
2018-05-15 14:40:00,71.87,71.87,71.81,71.86,9097.0,65.4533,65.4533,65.3987,65.4442,9097.0
2018-05-15 14:45:00,71.85,71.86,71.82,71.84,15623.0,65.4351,65.4442,65.4078,65.426,15623.0
2018-05-15 14:50:00,71.84,71.88,71.82,71.88,10997.0,65.426,65.4624,65.4078,65.4624,10997.0
2018-05-15 14:55:00,71.88,71.89,71.8,71.83,19344.0,65.4624,65.4715,65.3895,65.4169,19344.0
2018-05-15 15:00:00,71.84,71.86,71.74,71.75,35879.0,65.426,65.4442,65.3349,65.344,35879.0
2018-05-15 15:05:00,71.75,71.78,71.72,71.72,24561.0,65.344,65.3713,65.3167,65.3167,24561.0
2018-05-15 15:10:00,71.73,71.75,71.69,71.69,38707.0,65.3258,65.344,65.2894,65.2894,38707.0
2018-05-15 15:15:00,71.69,71.71,71.66,71.69,18345.0,65.2894,65.3076,65.262,65.2894,18345.0
2018-05-15 15:20:00,71.69,71.73,71.68,71.68,19838.0,65.2894,65.3258,65.2803,65.2803,19838.0
2018-05-15 15:25:00,71.67,71.72,71.66,71.69,21911.0,65.2712,65.3167,65.262,65.2894,21911.0
2018-05-15 15:30:00,71.68,71.74,71.67,71.74,17317.0,65.2803,65.3349,65.2712,65.3349,17317.0
2018-05-15 15:35:00,71.74,71.79,71.72,71.74,12516.0,65.3349,65.3804,65.3167,65.3349,12516.0
2018-05-15 15:40:00,71.73,71.74,71.69,71.71,28868.0,65.3258,65.3349,65.2894,65.3076,28868.0
2018-05-15 15:45:00,71.71,71.72,71.67,71.7,28150.0,65.3076,65.3167,65.2712,65.2985,28150.0
2018-05-15 15:50:00,71.7,71.79,71.7,71.74,75208.0,65.2985,65.3804,65.2985,65.3349,75208.0
2018-05-15 15:55:00,71.74,71.9,71.71,71.88,164182.0,65.3349,65.4806,65.3076,65.4624,164182.0
2018-05-16 09:30:00,71.9,71.9,71.61,71.63,40504.0,65.4806,65.4806,65.2165,65.2347,40504.0
2018-05-16 09:35:00,71.63,71.7,71.44,71.68,72518.0,65.2347,65.2985,65.0617,65.2803,72518.0
2018-05-16 09:40:00,71.71,71.95,71.7,71.86,6556.0,65.3076,65.5262,65.2985,65.4442,6556.0
2018-05-16 09:45:00,71.86,71.86,71.67,71.8,98499.0,65.4442,65.4442,65.2712,65.3895,98499.0
2018-05-16 09:50:00,71.77,71.9,71.75,71.86,28256.0,65.3622,65.4806,65.344,65.4442,28256.0
2018-05-16 09:55:00,71.9,71.95,71.86,71.9,8442.0,65.4806,65.5262,65.4442,65.4806,8442.0
2018-05-16 10:00:00,71.92,72.0,71.83,71.91,22826.0,65.4988,65.5717,65.4169,65.4897,22826.0
2018-05-16 10:05:00,71.9,71.94,71.86,71.88,11201.0,65.4806,65.517,65.4442,65.4624,11201.0
2018-05-16 10:10:00,71.88,71.97,71.83,71.95,10970.0,65.4624,65.5444,65.4169,65.5262,10970.0
2018-05-16 10:15:00,71.95,72.11,71.95,72.11,15020.0,65.5262,65.6719,65.5262,65.6719,15020.0
2018-05-16 10:20:00,72.1,72.16,72.06,72.14,11055.0,65.6628,65.7174,65.6263,65.6992,11055.0
2018-05-16 10:25:00,72.13,72.15,71.99,72.0,13091.0,65.6901,65.7083,65.5626,65.5717,13091.0
2018-05-16 10:30:00,72.02,72.04,71.99,72.03,40324.0,65.5899,65.6081,65.5626,65.599,40324.0
2018-05-16 10:35:00,72.04,72.09,72.02,72.02,6916.0,65.6081,65.6537,65.5899,65.5899,6916.0
2018-05-16 10:40:00,72.01,72.07,71.96,71.98,12727.0,65.5808,65.6354,65.5353,65.5535,12727.0
2018-05-16 10:45:00,71.99,72.05,71.98,72.0,8045.0,65.5626,65.6172,65.5535,65.5717,8045.0
2018-05-16 10:50:00,72.0,72.05,71.94,71.95,13351.0,65.5717,65.6172,65.517,65.5262,13351.0
2018-05-16 10:55:00,71.97,72.04,71.9,71.96,15473.0,65.5444,65.6081,65.4806,65.5353,15473.0
2018-05-16 11:00:00,71.96,71.96,71.87,71.91,17632.0,65.5353,65.5353,65.4533,65.4897,17632.0
2018-05-16 11:05:00,71.89,71.9,71.83,71.84,24700.0,65.4715,65.4806,65.4169,65.426,24700.0
2018-05-16 11:10:00,71.85,71.9,71.83,71.85,10580.0,65.4351,65.4806,65.4169,65.4351,10580.0
2018-05-16 11:15:00,71.85,71.91,71.84,71.9,23685.0,65.4351,65.4897,65.426,65.4806,23685.0
2018-05-16 11:20:00,71.9,72.03,71.88,71.97,22396.0,65.4806,65.599,65.4624,65.5444,22396.0
2018-05-16 11:25:00,71.97,72.03,71.92,72.0,23408.0,65.5444,65.599,65.4988,65.5717,23408.0
2018-05-16 11:30:00,72.01,72.02,71.96,71.96,8381.0,65.5808,65.5899,65.5353,65.5353,8381.0
2018-05-16 11:35:00,71.95,72.11,71.94,72.09,15984.0,65.5262,65.6719,65.517,65.6537,15984.0
2018-05-16 11:40:00,72.08,72.1,72.02,72.1,6460.0,65.6445,65.6628,65.5899,65.6628,6460.0
2018-05-16 11:45:00,72.11,72.18,72.09,72.18,10820.0,65.6719,65.7356,65.6537,65.7356,10820.0
2018-05-16 11:50:00,72.17,72.25,72.16,72.2,23307.0,65.7265,65.7994,65.7174,65.7538,23307.0
2018-05-16 11:55:00,72.2,72.22,72.1,72.16,15289.0,65.7538,65.772,65.6628,65.7174,15289.0
2018-05-16 12:00:00,72.14,72.18,72.08,72.18,15170.0,65.6992,65.7356,65.6445,65.7356,15170.0
2018-05-16 12:05:00,72.18,72.35,72.18,72.28,11384.0,65.7356,65.8904,65.7356,65.8267,11384.0
2018-05-16 12:10:00,72.28,72.35,72.26,72.35,18852.0,65.8267,65.8904,65.8085,65.8904,18852.0
2018-05-16 12:15:00,72.35,72.4,72.33,72.37,10129.0,65.8904,65.936,65.8722,65.9087,10129.0
2018-05-16 12:20:00,72.37,72.4,72.33,72.4,6027.0,65.9087,65.936,65.8722,65.936,6027.0
2018-05-16 12:25:00,72.4,72.47,72.4,72.47,10000.0,65.936,65.9997,65.936,65.9997,10000.0
2018-05-16 12:30:00,72.48,72.56,72.47,72.5,14129.0,66.0088,66.0817,65.9997,66.027,14129.0
2018-05-16 12:35:00,72.49,72.53,72.48,72.5,17800.0,66.0179,66.0544,66.0088,66.027,17800.0
2018-05-16 12:40:00,72.51,72.52,72.45,72.5,10289.0,66.0362,66.0453,65.9815,66.027,10289.0
2018-05-16 12:45:00,72.48,72.5,72.41,72.41,6079.0,66.0088,66.027,65.9451,65.9451,6079.0
2018-05-16 12:50:00,72.39,72.45,72.37,72.37,6122.0,65.9269,65.9815,65.9087,65.9087,6122.0
2018-05-16 12:55:00,72.37,72.37,72.33,72.35,4897.0,65.9087,65.9087,65.8722,65.8904,4897.0
2018-05-16 13:00:00,72.36,72.44,72.35,72.41,7400.0,65.8995,65.9724,65.8904,65.9451,7400.0
2018-05-16 13:05:00,72.42,72.42,72.34,72.37,5900.0,65.9542,65.9542,65.8813,65.9087,5900.0
2018-05-16 13:10:00,72.37,72.38,72.28,72.31,15169.0,65.9087,65.9178,65.8267,65.854,15169.0
2018-05-16 13:15:00,72.3,72.33,72.29,72.29,5990.0,65.8449,65.8722,65.8358,65.8358,5990.0
2018-05-16 13:20:00,72.29,72.33,72.26,72.27,5835.0,65.8358,65.8722,65.8085,65.8176,5835.0
2018-05-16 13:25:00,72.26,72.3,72.25,72.27,8290.0,65.8085,65.8449,65.7994,65.8176,8290.0
2018-05-16 13:30:00,72.26,72.32,72.24,72.29,8524.0,65.8085,65.8631,65.7903,65.8358,8524.0
2018-05-16 13:35:00,72.29,72.29,72.25,72.27,10911.0,65.8358,65.8358,65.7994,65.8176,10911.0
2018-05-16 13:40:00,72.26,72.32,72.26,72.27,9259.0,65.8085,65.8631,65.8085,65.8176,9259.0
2018-05-16 13:45:00,72.26,72.32,72.26,72.31,6602.0,65.8085,65.8631,65.8085,65.854,6602.0
2018-05-16 13:50:00,72.31,72.33,72.25,72.29,5821.0,65.854,65.8722,65.7994,65.8358,5821.0
2018-05-16 13:55:00,72.29,72.33,72.29,72.33,6935.0,65.8358,65.8722,65.8358,65.8722,6935.0
2018-05-16 14:00:00,72.34,72.37,72.31,72.36,8145.0,65.8813,65.9087,65.854,65.8995,8145.0
2018-05-16 14:05:00,72.36,72.39,72.36,72.37,15055.0,65.8995,65.9269,65.8995,65.9087,15055.0
2018-05-16 14:10:00,72.37,72.4,72.37,72.39,12938.0,65.9087,65.936,65.9087,65.9269,12938.0
2018-05-16 14:15:00,72.38,72.39,72.34,72.34,9149.0,65.9178,65.9269,65.8813,65.8813,9149.0
2018-05-16 14:20:00,72.34,72.37,72.33,72.33,19829.0,65.8813,65.9087,65.8722,65.8722,19829.0
2018-05-16 14:25:00,72.34,72.37,72.33,72.37,8684.0,65.8813,65.9087,65.8722,65.9087,8684.0
2018-05-16 14:30:00,72.38,72.39,72.34,72.38,18476.0,65.9178,65.9269,65.8813,65.9178,18476.0
2018-05-16 14:35:00,72.38,72.43,72.36,72.42,14884.0,65.9178,65.9633,65.8995,65.9542,14884.0
2018-05-16 14:40:00,72.41,72.43,72.39,72.42,15842.0,65.9451,65.9633,65.9269,65.9542,15842.0
2018-05-16 14:45:00,72.42,72.44,72.4,72.44,7473.0,65.9542,65.9724,65.936,65.9724,7473.0
2018-05-16 14:50:00,72.44,72.45,72.41,72.43,8518.0,65.9724,65.9815,65.9451,65.9633,8518.0
2018-05-16 14:55:00,72.43,72.45,72.4,72.43,17952.0,65.9633,65.9815,65.936,65.9633,17952.0
2018-05-16 15:00:00,72.42,72.42,72.28,72.28,14161.0,65.9542,65.9542,65.8267,65.8267,14161.0
2018-05-16 15:05:00,72.28,72.34,72.27,72.32,18973.0,65.8267,65.8813,65.8176,65.8631,18973.0
2018-05-16 15:10:00,72.31,72.33,72.26,72.28,13141.0,65.854,65.8722,65.8085,65.8267,13141.0
2018-05-16 15:15:00,72.26,72.31,72.26,72.3,39655.0,65.8085,65.854,65.8085,65.8449,39655.0
2018-05-16 15:20:00,72.29,72.3,72.24,72.27,25544.0,65.8358,65.8449,65.7903,65.8176,25544.0
2018-05-16 15:25:00,72.26,72.31,72.25,72.29,30329.0,65.8085,65.854,65.7994,65.8358,30329.0
2018-05-16 15:30:00,72.28,72.34,72.28,72.3,75647.0,65.8267,65.8813,65.8267,65.8449,75647.0
2018-05-16 15:35:00,72.3,72.34,72.29,72.34,48095.0,65.8449,65.8813,65.8358,65.8813,48095.0
2018-05-16 15:40:00,72.33,72.34,72.29,72.31,39592.0,65.8722,65.8813,65.8358,65.854,39592.0
2018-05-16 15:45:00,72.28,72.32,72.13,72.14,72636.0,65.8267,65.8631,65.6901,65.6992,72636.0
2018-05-16 15:50:00,72.14,72.22,72.14,72.2,27736.0,65.6992,65.772,65.6992,65.7538,27736.0
2018-05-16 15:55:00,72.2,72.27,72.1,72.25,86245.0,65.7538,65.8176,65.6628,65.7994,86245.0
2018-05-17 09:30:00,72.57,72.57,72.14,72.14,36790.0,66.0908,66.0908,65.6992,65.6992,36790.0
2018-05-17 09:35:00,72.18,72.32,72.1,72.1,7122.0,65.7356,65.8631,65.6628,65.6628,7122.0
2018-05-17 09:40:00,72.08,72.3,71.98,72.24,19596.0,65.6445,65.8449,65.5535,65.7903,19596.0
2018-05-17 09:45:00,72.19,72.24,72.14,72.21,7648.0,65.7447,65.7903,65.6992,65.7629,7648.0
2018-05-17 09:50:00,72.21,72.23,72.17,72.19,5313.0,65.7629,65.7812,65.7265,65.7447,5313.0
2018-05-17 09:55:00,72.17,72.33,72.17,72.33,10265.0,65.7265,65.8722,65.7265,65.8722,10265.0
2018-05-17 10:00:00,72.33,72.48,72.29,72.48,31469.0,65.8722,66.0088,65.8358,66.0088,31469.0
2018-05-17 10:05:00,72.48,72.6,72.47,72.56,15211.0,66.0088,66.1181,65.9997,66.0817,15211.0
2018-05-17 10:10:00,72.55,72.6,72.4,72.46,13041.0,66.0726,66.1181,65.936,65.9906,13041.0
2018-05-17 10:15:00,72.48,72.48,72.35,72.38,4883.0,66.0088,66.0088,65.8904,65.9178,4883.0
2018-05-17 10:20:00,72.38,72.51,72.38,72.47,23123.0,65.9178,66.0362,65.9178,65.9997,23123.0
2018-05-17 10:25:00,72.46,72.5,72.42,72.5,12382.0,65.9906,66.027,65.9542,66.027,12382.0
2018-05-17 10:30:00,72.5,72.6,72.44,72.59,20556.0,66.027,66.1181,65.9724,66.109,20556.0
2018-05-17 10:35:00,72.59,72.63,72.53,72.6,10133.0,66.109,66.1454,66.0544,66.1181,10133.0
2018-05-17 10:40:00,72.61,72.67,72.57,72.59,11355.0,66.1272,66.1819,66.0908,66.109,11355.0
2018-05-17 10:45:00,72.61,72.64,72.56,72.64,12830.0,66.1272,66.1545,66.0817,66.1545,12830.0
2018-05-17 10:50:00,72.65,72.68,72.62,72.68,13260.0,66.1637,66.191,66.1363,66.191,13260.0
2018-05-17 10:55:00,72.67,72.68,72.49,72.49,27129.0,66.1819,66.191,66.0179,66.0179,27129.0
2018-05-17 11:00:00,72.46,72.48,72.4,72.42,12381.0,65.9906,66.0088,65.936,65.9542,12381.0
2018-05-17 11:05:00,72.42,72.51,72.41,72.47,16116.0,65.9542,66.0362,65.9451,65.9997,16116.0
2018-05-17 11:10:00,72.46,72.46,72.36,72.44,29245.0,65.9906,65.9906,65.8995,65.9724,29245.0
2018-05-17 11:15:00,72.44,72.44,72.36,72.4,7101.0,65.9724,65.9724,65.8995,65.936,7101.0
2018-05-17 11:20:00,72.4,72.54,72.4,72.54,16996.0,65.936,66.0635,65.936,66.0635,16996.0
2018-05-17 11:25:00,72.55,72.55,72.49,72.49,5693.0,66.0726,66.0726,66.0179,66.0179,5693.0
2018-05-17 11:30:00,72.47,72.48,72.43,72.47,13700.0,65.9997,66.0088,65.9633,65.9997,13700.0
2018-05-17 11:35:00,72.49,72.52,72.45,72.49,8101.0,66.0179,66.0453,65.9815,66.0179,8101.0
2018-05-17 11:40:00,72.51,72.61,72.51,72.56,31850.0,66.0362,66.1272,66.0362,66.0817,31850.0
2018-05-17 11:45:00,72.56,72.59,72.53,72.53,4011.0,66.0817,66.109,66.0544,66.0544,4011.0
2018-05-17 11:50:00,72.53,72.53,72.45,72.48,8247.0,66.0544,66.0544,65.9815,66.0088,8247.0
2018-05-17 11:55:00,72.48,72.51,72.46,72.49,4741.0,66.0088,66.0362,65.9906,66.0179,4741.0
2018-05-17 12:00:00,72.48,72.51,72.45,72.46,6704.0,66.0088,66.0362,65.9815,65.9906,6704.0
2018-05-17 12:05:00,72.44,72.45,72.4,72.43,4953.0,65.9724,65.9815,65.936,65.9633,4953.0
2018-05-17 12:10:00,72.43,72.46,72.4,72.46,5485.0,65.9633,65.9906,65.936,65.9906,5485.0
2018-05-17 12:15:00,72.46,72.48,72.44,72.47,4843.0,65.9906,66.0088,65.9724,65.9997,4843.0
2018-05-17 12:20:00,72.47,72.5,72.45,72.48,5461.0,65.9997,66.027,65.9815,66.0088,5461.0
2018-05-17 12:25:00,72.5,72.5,72.43,72.43,4763.0,66.027,66.027,65.9633,65.9633,4763.0
2018-05-17 12:30:00,72.43,72.45,72.4,72.4,6350.0,65.9633,65.9815,65.936,65.936,6350.0
2018-05-17 12:35:00,72.41,72.43,72.37,72.37,8495.0,65.9451,65.9633,65.9087,65.9087,8495.0
2018-05-17 12:40:00,72.37,72.38,72.27,72.35,10633.0,65.9087,65.9178,65.8176,65.8904,10633.0
2018-05-17 12:45:00,72.35,72.36,72.32,72.33,7839.0,65.8904,65.8995,65.8631,65.8722,7839.0
2018-05-17 12:50:00,72.33,72.36,72.32,72.36,3618.0,65.8722,65.8995,65.8631,65.8995,3618.0
2018-05-17 12:55:00,72.36,72.4,72.34,72.35,6426.0,65.8995,65.936,65.8813,65.8904,6426.0
2018-05-17 13:00:00,72.36,72.39,72.35,72.38,3099.0,65.8995,65.9269,65.8904,65.9178,3099.0
2018-05-17 13:05:00,72.38,72.39,72.35,72.36,2888.0,65.9178,65.9269,65.8904,65.8995,2888.0
2018-05-17 13:10:00,72.38,72.4,72.35,72.38,5380.0,65.9178,65.936,65.8904,65.9178,5380.0
2018-05-17 13:15:00,72.36,72.39,72.36,72.38,2735.0,65.8995,65.9269,65.8995,65.9178,2735.0
2018-05-17 13:20:00,72.37,72.43,72.36,72.43,4324.0,65.9087,65.9633,65.8995,65.9633,4324.0
2018-05-17 13:25:00,72.44,72.47,72.36,72.43,6027.0,65.9724,65.9997,65.8995,65.9633,6027.0
2018-05-17 13:30:00,72.44,72.44,72.41,72.42,3083.0,65.9724,65.9724,65.9451,65.9542,3083.0
2018-05-17 13:35:00,72.41,72.43,72.4,72.41,3888.0,65.9451,65.9633,65.936,65.9451,3888.0
2018-05-17 13:40:00,72.42,72.42,72.36,72.36,24900.0,65.9542,65.9542,65.8995,65.8995,24900.0
2018-05-17 13:45:00,72.36,72.38,72.34,72.36,7508.0,65.8995,65.9178,65.8813,65.8995,7508.0
2018-05-17 13:50:00,72.37,72.38,72.27,72.3,17213.0,65.9087,65.9178,65.8176,65.8449,17213.0
2018-05-17 13:55:00,72.3,72.3,72.19,72.25,9907.0,65.8449,65.8449,65.7447,65.7994,9907.0
2018-05-17 14:00:00,72.25,72.29,72.19,72.22,12334.0,65.7994,65.8358,65.7447,65.772,12334.0
2018-05-17 14:05:00,72.19,72.25,72.18,72.25,10999.0,65.7447,65.7994,65.7356,65.7994,10999.0
2018-05-17 14:10:00,72.24,72.3,72.23,72.27,9079.0,65.7903,65.8449,65.7812,65.8176,9079.0
2018-05-17 14:15:00,72.27,72.38,72.27,72.38,4045.0,65.8176,65.9178,65.8176,65.9178,4045.0
2018-05-17 14:20:00,72.4,72.4,72.33,72.35,4806.0,65.936,65.936,65.8722,65.8904,4806.0
2018-05-17 14:25:00,72.35,72.4,72.35,72.4,5336.0,65.8904,65.936,65.8904,65.936,5336.0
2018-05-17 14:30:00,72.4,72.42,72.32,72.33,26998.0,65.936,65.9542,65.8631,65.8722,26998.0
2018-05-17 14:35:00,72.34,72.4,72.34,72.39,6204.0,65.8813,65.936,65.8813,65.9269,6204.0
2018-05-17 14:40:00,72.39,72.41,72.38,72.4,10590.0,65.9269,65.9451,65.9178,65.936,10590.0
2018-05-17 14:45:00,72.4,72.41,72.37,72.39,5984.0,65.936,65.9451,65.9087,65.9269,5984.0
2018-05-17 14:50:00,72.38,72.4,72.38,72.38,3101.0,65.9178,65.936,65.9178,65.9178,3101.0
2018-05-17 14:55:00,72.38,72.48,72.38,72.48,8433.0,65.9178,66.0088,65.9178,66.0088,8433.0
2018-05-17 15:00:00,72.47,72.47,72.44,72.46,7135.0,65.9997,65.9997,65.9724,65.9906,7135.0
2018-05-17 15:05:00,72.47,72.48,72.45,72.48,6470.0,65.9997,66.0088,65.9815,66.0088,6470.0
2018-05-17 15:10:00,72.48,72.48,72.43,72.44,11031.0,66.0088,66.0088,65.9633,65.9724,11031.0
2018-05-17 15:15:00,72.43,72.43,72.34,72.37,9619.0,65.9633,65.9633,65.8813,65.9087,9619.0
2018-05-17 15:20:00,72.39,72.42,72.36,72.39,19280.0,65.9269,65.9542,65.8995,65.9269,19280.0
2018-05-17 15:25:00,72.38,72.4,72.33,72.34,17260.0,65.9178,65.936,65.8722,65.8813,17260.0
2018-05-17 15:30:00,72.34,72.36,72.33,72.34,20884.0,65.8813,65.8995,65.8722,65.8813,20884.0
2018-05-17 15:35:00,72.36,72.36,72.31,72.32,16781.0,65.8995,65.8995,65.854,65.8631,16781.0
2018-05-17 15:40:00,72.31,72.4,72.29,72.35,20679.0,65.854,65.936,65.8358,65.8904,20679.0
2018-05-17 15:45:00,72.35,72.41,72.35,72.41,18656.0,65.8904,65.9451,65.8904,65.9451,18656.0
2018-05-17 15:50:00,72.42,72.44,72.34,72.37,29716.0,65.9542,65.9724,65.8813,65.9087,29716.0
2018-05-17 15:55:00,72.38,72.45,72.36,72.41,93968.0,65.9178,65.9815,65.8995,65.9451,93968.0
2018-05-18 09:30:00,72.25,72.52,72.25,72.34,80294.0,65.7994,66.0453,65.7994,65.8813,80294.0
2018-05-18 09:35:00,72.25,72.34,72.18,72.34,10244.0,65.7994,65.8813,65.7356,65.8813,10244.0
2018-05-18 09:40:00,72.34,72.38,72.27,72.3,5043.0,65.8813,65.9178,65.8176,65.8449,5043.0
2018-05-18 09:45:00,72.33,72.41,72.3,72.41,1600.0,65.8722,65.9451,65.8449,65.9451,1600.0
2018-05-18 09:50:00,72.43,72.43,72.22,72.25,9930.0,65.9633,65.9633,65.772,65.7994,9930.0
2018-05-18 09:55:00,72.26,72.27,72.1,72.1,23720.0,65.8085,65.8176,65.6628,65.6628,23720.0
2018-05-18 10:00:00,72.16,72.19,72.06,72.12,9737.0,65.7174,65.7447,65.6263,65.681,9737.0
2018-05-18 10:05:00,72.09,72.25,72.06,72.21,4270.0,65.6537,65.7994,65.6263,65.7629,4270.0
2018-05-18 10:10:00,72.19,72.24,72.17,72.21,2775.0,65.7447,65.7903,65.7265,65.7629,2775.0
2018-05-18 10:15:00,72.23,72.26,72.16,72.17,10178.0,65.7812,65.8085,65.7174,65.7265,10178.0
2018-05-18 10:20:00,72.18,72.28,72.18,72.21,3426.0,65.7356,65.8267,65.7356,65.7629,3426.0
2018-05-18 10:25:00,72.21,72.26,72.19,72.19,19165.0,65.7629,65.8085,65.7447,65.7447,19165.0
2018-05-18 10:30:00,72.18,72.18,71.81,71.82,14472.0,65.7356,65.7356,65.3987,65.4078,14472.0
2018-05-18 10:35:00,71.81,71.86,71.77,71.81,11634.0,65.3987,65.4442,65.3622,65.3987,11634.0
2018-05-18 10:40:00,71.82,71.89,71.75,71.84,13325.0,65.4078,65.4715,65.344,65.426,13325.0
2018-05-18 10:45:00,71.82,71.87,71.8,71.83,19300.0,65.4078,65.4533,65.3895,65.4169,19300.0
2018-05-18 10:50:00,71.83,71.94,71.82,71.9,9516.0,65.4169,65.517,65.4078,65.4806,9516.0
2018-05-18 10:55:00,71.9,71.96,71.89,71.94,7422.0,65.4806,65.5353,65.4715,65.517,7422.0
2018-05-18 11:00:00,71.95,71.97,71.91,71.94,15225.0,65.5262,65.5444,65.4897,65.517,15225.0
2018-05-18 11:05:00,71.93,71.96,71.89,71.94,15790.0,65.5079,65.5353,65.4715,65.517,15790.0
2018-05-18 11:10:00,71.94,72.0,71.94,71.95,10842.0,65.517,65.5717,65.517,65.5262,10842.0
2018-05-18 11:15:00,71.95,72.02,71.94,72.0,20144.0,65.5262,65.5899,65.517,65.5717,20144.0
2018-05-18 11:20:00,72.01,72.05,71.92,71.93,11919.0,65.5808,65.6172,65.4988,65.5079,11919.0
2018-05-18 11:25:00,71.91,71.91,71.84,71.84,8283.0,65.4897,65.4897,65.426,65.426,8283.0
2018-05-18 11:30:00,71.84,71.88,71.72,71.73,45332.0,65.426,65.4624,65.3167,65.3258,45332.0
2018-05-18 11:35:00,71.75,71.84,71.75,71.81,15042.0,65.344,65.426,65.344,65.3987,15042.0
2018-05-18 11:40:00,71.82,71.91,71.82,71.9,7453.0,65.4078,65.4897,65.4078,65.4806,7453.0
2018-05-18 11:45:00,71.92,71.92,71.82,71.83,9886.0,65.4988,65.4988,65.4078,65.4169,9886.0
2018-05-18 11:50:00,71.82,71.84,71.77,71.81,13146.0,65.4078,65.426,65.3622,65.3987,13146.0
2018-05-18 11:55:00,71.82,71.83,71.79,71.81,21752.0,65.4078,65.4169,65.3804,65.3987,21752.0
2018-05-18 12:00:00,71.81,71.81,71.69,71.69,12681.0,65.3987,65.3987,65.2894,65.2894,12681.0
2018-05-18 12:05:00,71.67,71.7,71.64,71.69,11748.0,65.2712,65.2985,65.2438,65.2894,11748.0
2018-05-18 12:10:00,71.68,71.7,71.65,71.66,11755.0,65.2803,65.2985,65.2529,65.262,11755.0
2018-05-18 12:15:00,71.67,71.67,71.61,71.66,21127.0,65.2712,65.2712,65.2165,65.262,21127.0
2018-05-18 12:20:00,71.65,71.69,71.64,71.64,14203.0,65.2529,65.2894,65.2438,65.2438,14203.0
2018-05-18 12:25:00,71.64,71.65,71.55,71.58,11263.0,65.2438,65.2529,65.1619,65.1892,11263.0
2018-05-18 12:30:00,71.58,71.58,71.51,71.51,8209.0,65.1892,65.1892,65.1254,65.1254,8209.0
2018-05-18 12:35:00,71.52,71.54,71.5,71.53,8582.0,65.1345,65.1528,65.1163,65.1437,8582.0
2018-05-18 12:40:00,71.53,71.65,71.53,71.64,10375.0,65.1437,65.2529,65.1437,65.2438,10375.0
2018-05-18 12:45:00,71.64,71.76,71.64,71.76,9274.0,65.2438,65.3531,65.2438,65.3531,9274.0
2018-05-18 12:50:00,71.76,71.76,71.67,71.68,10710.0,65.3531,65.3531,65.2712,65.2803,10710.0
2018-05-18 12:55:00,71.69,71.71,71.67,71.7,29382.0,65.2894,65.3076,65.2712,65.2985,29382.0
2018-05-18 13:00:00,71.72,71.72,71.63,71.64,17650.0,65.3167,65.3167,65.2347,65.2438,17650.0
2018-05-18 13:05:00,71.64,71.67,71.55,71.55,11340.0,65.2438,65.2712,65.1619,65.1619,11340.0
2018-05-18 13:10:00,71.55,71.6,71.54,71.6,5677.0,65.1619,65.2074,65.1528,65.2074,5677.0
2018-05-18 13:15:00,71.61,71.74,71.6,71.7,10280.0,65.2165,65.3349,65.2074,65.2985,10280.0
2018-05-18 13:20:00,71.69,71.76,71.68,71.76,5110.0,65.2894,65.3531,65.2803,65.3531,5110.0
2018-05-18 13:25:00,71.76,71.76,71.66,71.69,15563.0,65.3531,65.3531,65.262,65.2894,15563.0
2018-05-18 13:30:00,71.68,71.68,71.54,71.56,18249.0,65.2803,65.2803,65.1528,65.171,18249.0
2018-05-18 13:35:00,71.56,71.61,71.54,71.6,6080.0,65.171,65.2165,65.1528,65.2074,6080.0
2018-05-18 13:40:00,71.59,71.6,71.53,71.53,6345.0,65.1983,65.2074,65.1437,65.1437,6345.0
2018-05-18 13:45:00,71.55,71.55,71.51,71.51,4900.0,65.1619,65.1619,65.1254,65.1254,4900.0
2018-05-18 13:50:00,71.51,71.53,71.47,71.48,10920.0,65.1254,65.1437,65.089,65.0981,10920.0
2018-05-18 13:55:00,71.48,71.52,71.47,71.49,7766.0,65.0981,65.1345,65.089,65.1072,7766.0
2018-05-18 14:00:00,71.49,71.5,71.47,71.48,8004.0,65.1072,65.1163,65.089,65.0981,8004.0
2018-05-18 14:05:00,71.48,71.51,71.46,71.5,8628.0,65.0981,65.1254,65.0799,65.1163,8628.0
2018-05-18 14:10:00,71.5,71.54,71.49,71.51,11202.0,65.1163,65.1528,65.1072,65.1254,11202.0
2018-05-18 14:15:00,71.5,71.54,71.48,71.54,5638.0,65.1163,65.1528,65.0981,65.1528,5638.0
2018-05-18 14:20:00,71.55,71.6,71.52,71.53,13625.0,65.1619,65.2074,65.1345,65.1437,13625.0
2018-05-18 14:25:00,71.55,71.62,71.55,71.62,13712.0,65.1619,65.2256,65.1619,65.2256,13712.0
2018-05-18 14:30:00,71.61,71.66,71.61,71.64,7012.0,65.2165,65.262,65.2165,65.2438,7012.0
2018-05-18 14:35:00,71.65,71.65,71.62,71.63,9329.0,65.2529,65.2529,65.2256,65.2347,9329.0
2018-05-18 14:40:00,71.62,71.64,71.58,71.62,14720.0,65.2256,65.2438,65.1892,65.2256,14720.0
2018-05-18 14:45:00,71.62,71.69,71.62,71.66,12422.0,65.2256,65.2894,65.2256,65.262,12422.0
2018-05-18 14:50:00,71.66,71.66,71.63,71.63,4563.0,65.262,65.262,65.2347,65.2347,4563.0
2018-05-18 14:55:00,71.64,71.65,71.61,71.63,10228.0,65.2438,65.2529,65.2165,65.2347,10228.0
2018-05-18 15:00:00,71.63,71.63,71.57,71.57,18658.0,65.2347,65.2347,65.1801,65.1801,18658.0
2018-05-18 15:05:00,71.58,71.66,71.57,71.63,13709.0,65.1892,65.262,65.1801,65.2347,13709.0
2018-05-18 15:10:00,71.62,71.66,71.61,71.64,18357.0,65.2256,65.262,65.2165,65.2438,18357.0
2018-05-18 15:15:00,71.64,71.66,71.62,71.63,13574.0,65.2438,65.262,65.2256,65.2347,13574.0
2018-05-18 15:20:00,71.63,71.67,71.62,71.63,12735.0,65.2347,65.2712,65.2256,65.2347,12735.0
2018-05-18 15:25:00,71.63,71.66,71.59,71.66,19197.0,65.2347,65.262,65.1983,65.262,19197.0
2018-05-18 15:30:00,71.67,71.68,71.59,71.61,21441.0,65.2712,65.2803,65.1983,65.2165,21441.0
2018-05-18 15:35:00,71.62,71.67,71.6,71.65,16370.0,65.2256,65.2712,65.2074,65.2529,16370.0
2018-05-18 15:40:00,71.65,71.65,71.55,71.55,18884.0,65.2529,65.2529,65.1619,65.1619,18884.0
2018-05-18 15:45:00,71.56,71.57,71.53,71.56,31758.0,65.171,65.1801,65.1437,65.171,31758.0
2018-05-18 15:50:00,71.55,71.56,71.52,71.55,47353.0,65.1619,65.171,65.1345,65.1619,47353.0
2018-05-18 15:55:00,71.54,71.65,71.52,71.55,95554.0,65.1528,65.2529,65.1345,65.1619,95554.0
2018-05-21 09:30:00,71.98,72.15,71.9,72.05,22736.0,65.5535,65.7083,65.4806,65.6172,22736.0
2018-05-21 09:35:00,72.06,72.15,72.04,72.09,5423.0,65.6263,65.7083,65.6081,65.6537,5423.0
2018-05-21 09:40:00,72.08,72.31,72.05,72.23,5873.0,65.6445,65.854,65.6172,65.7812,5873.0
2018-05-21 09:45:00,72.27,72.28,72.14,72.15,8120.0,65.8176,65.8267,65.6992,65.7083,8120.0
2018-05-21 09:50:00,72.16,72.3,72.16,72.29,56229.0,65.7174,65.8449,65.7174,65.8358,56229.0
2018-05-21 09:55:00,72.3,72.3,72.17,72.18,13154.0,65.8449,65.8449,65.7265,65.7356,13154.0
2018-05-21 10:00:00,72.18,72.26,72.13,72.13,15195.0,65.7356,65.8085,65.6901,65.6901,15195.0
2018-05-21 10:05:00,72.13,72.17,72.09,72.12,9965.0,65.6901,65.7265,65.6537,65.681,9965.0
2018-05-21 10:10:00,72.11,72.13,72.05,72.12,5095.0,65.6719,65.6901,65.6172,65.681,5095.0
2018-05-21 10:15:00,72.12,72.17,72.12,72.13,8731.0,65.681,65.7265,65.681,65.6901,8731.0
2018-05-21 10:20:00,72.12,72.15,72.1,72.14,4505.0,65.681,65.7083,65.6628,65.6992,4505.0
2018-05-21 10:25:00,72.13,72.16,72.11,72.16,3925.0,65.6901,65.7174,65.6719,65.7174,3925.0
2018-05-21 10:30:00,72.16,72.24,72.16,72.23,7738.0,65.7174,65.7903,65.7174,65.7812,7738.0
2018-05-21 10:35:00,72.24,72.25,72.16,72.16,5700.0,65.7903,65.7994,65.7174,65.7174,5700.0
2018-05-21 10:40:00,72.16,72.26,72.15,72.22,5013.0,65.7174,65.8085,65.7083,65.772,5013.0
2018-05-21 10:45:00,72.23,72.26,72.2,72.22,4927.0,65.7812,65.8085,65.7538,65.772,4927.0
2018-05-21 10:50:00,72.21,72.24,72.2,72.22,4617.0,65.7629,65.7903,65.7538,65.772,4617.0
2018-05-21 10:55:00,72.23,72.24,72.2,72.21,4025.0,65.7812,65.7903,65.7538,65.7629,4025.0
2018-05-21 11:00:00,72.23,72.26,72.23,72.24,4800.0,65.7812,65.8085,65.7812,65.7903,4800.0
2018-05-21 11:05:00,72.23,72.27,72.19,72.26,4784.0,65.7812,65.8176,65.7447,65.8085,4784.0
2018-05-21 11:10:00,72.26,72.31,72.26,72.29,8399.0,65.8085,65.854,65.8085,65.8358,8399.0
2018-05-21 11:15:00,72.3,72.3,72.21,72.24,29604.0,65.8449,65.8449,65.7629,65.7903,29604.0
2018-05-21 11:20:00,72.23,72.32,72.23,72.26,19600.0,65.7812,65.8631,65.7812,65.8085,19600.0
2018-05-21 11:25:00,72.25,72.26,72.13,72.21,7241.0,65.7994,65.8085,65.6901,65.7629,7241.0
2018-05-21 11:30:00,72.19,72.25,72.16,72.22,5289.0,65.7447,65.7994,65.7174,65.772,5289.0
2018-05-21 11:35:00,72.21,72.25,72.19,72.22,5000.0,65.7629,65.7994,65.7447,65.772,5000.0
2018-05-21 11:40:00,72.2,72.23,72.17,72.21,6298.0,65.7538,65.7812,65.7265,65.7629,6298.0
2018-05-21 11:45:00,72.19,72.26,72.18,72.21,12205.0,65.7447,65.8085,65.7356,65.7629,12205.0
2018-05-21 11:50:00,72.23,72.25,72.22,72.23,7364.0,65.7812,65.7994,65.772,65.7812,7364.0
2018-05-21 11:55:00,72.23,72.27,72.22,72.26,8553.0,65.7812,65.8176,65.772,65.8085,8553.0
2018-05-21 12:00:00,72.26,72.28,72.23,72.27,10533.0,65.8085,65.8267,65.7812,65.8176,10533.0
2018-05-21 12:05:00,72.27,72.32,72.25,72.27,10402.0,65.8176,65.8631,65.7994,65.8176,10402.0
2018-05-21 12:10:00,72.27,72.36,72.26,72.35,11864.0,65.8176,65.8995,65.8085,65.8904,11864.0
2018-05-21 12:15:00,72.34,72.36,72.31,72.34,3607.0,65.8813,65.8995,65.854,65.8813,3607.0
2018-05-21 12:20:00,72.34,72.35,72.31,72.34,3937.0,65.8813,65.8904,65.854,65.8813,3937.0
2018-05-21 12:25:00,72.34,72.34,72.32,72.32,5222.0,65.8813,65.8813,65.8631,65.8631,5222.0
2018-05-21 12:30:00,72.33,72.35,72.31,72.34,7221.0,65.8722,65.8904,65.854,65.8813,7221.0
2018-05-21 12:35:00,72.34,72.35,72.29,72.29,3281.0,65.8813,65.8904,65.8358,65.8358,3281.0
2018-05-21 12:40:00,72.28,72.32,72.27,72.32,6912.0,65.8267,65.8631,65.8176,65.8631,6912.0
2018-05-21 12:45:00,72.32,72.36,72.28,72.28,7653.0,65.8631,65.8995,65.8267,65.8267,7653.0
2018-05-21 12:50:00,72.27,72.32,72.26,72.29,3835.0,65.8176,65.8631,65.8085,65.8358,3835.0
2018-05-21 12:55:00,72.3,72.33,72.28,72.31,6946.0,65.8449,65.8722,65.8267,65.854,6946.0
2018-05-21 13:00:00,72.32,72.36,72.32,72.32,10619.0,65.8631,65.8995,65.8631,65.8631,10619.0
2018-05-21 13:05:00,72.32,72.39,72.32,72.39,3500.0,65.8631,65.9269,65.8631,65.9269,3500.0
2018-05-21 13:10:00,72.38,72.43,72.36,72.38,5634.0,65.9178,65.9633,65.8995,65.9178,5634.0
2018-05-21 13:15:00,72.38,72.43,72.38,72.41,3914.0,65.9178,65.9633,65.9178,65.9451,3914.0
2018-05-21 13:20:00,72.4,72.43,72.4,72.42,12500.0,65.936,65.9633,65.936,65.9542,12500.0
2018-05-21 13:25:00,72.42,72.45,72.41,72.44,10148.0,65.9542,65.9815,65.9451,65.9724,10148.0
2018-05-21 13:30:00,72.45,72.51,72.41,72.43,12412.0,65.9815,66.0362,65.9451,65.9633,12412.0
2018-05-21 13:35:00,72.46,72.47,72.44,72.45,3800.0,65.9906,65.9997,65.9724,65.9815,3800.0
2018-05-21 13:40:00,72.45,72.5,72.44,72.48,2700.0,65.9815,66.027,65.9724,66.0088,2700.0
2018-05-21 13:45:00,72.48,72.48,72.43,72.43,7672.0,66.0088,66.0088,65.9633,65.9633,7672.0
2018-05-21 13:50:00,72.45,72.45,72.44,72.45,2640.0,65.9815,65.9815,65.9724,65.9815,2640.0
2018-05-21 13:55:00,72.46,72.52,72.45,72.52,8613.0,65.9906,66.0453,65.9815,66.0453,8613.0
2018-05-21 14:00:00,72.51,72.51,72.45,72.48,7415.0,66.0362,66.0362,65.9815,66.0088,7415.0
2018-05-21 14:05:00,72.48,72.48,72.41,72.43,3400.0,66.0088,66.0088,65.9451,65.9633,3400.0
2018-05-21 14:10:00,72.43,72.43,72.38,72.38,5840.0,65.9633,65.9633,65.9178,65.9178,5840.0
2018-05-21 14:15:00,72.38,72.4,72.37,72.38,6118.0,65.9178,65.936,65.9087,65.9178,6118.0
2018-05-21 14:20:00,72.37,72.42,72.37,72.42,3054.0,65.9087,65.9542,65.9087,65.9542,3054.0
2018-05-21 14:25:00,72.43,72.45,72.41,72.43,5367.0,65.9633,65.9815,65.9451,65.9633,5367.0
2018-05-21 14:30:00,72.42,72.43,72.35,72.39,10311.0,65.9542,65.9633,65.8904,65.9269,10311.0
2018-05-21 14:35:00,72.39,72.42,72.38,72.41,6730.0,65.9269,65.9542,65.9178,65.9451,6730.0
2018-05-21 14:40:00,72.41,72.48,72.4,72.47,13377.0,65.9451,66.0088,65.936,65.9997,13377.0
2018-05-21 14:45:00,72.46,72.49,72.45,72.49,6209.0,65.9906,66.0179,65.9815,66.0179,6209.0
2018-05-21 14:50:00,72.48,72.53,72.48,72.51,8533.0,66.0088,66.0544,66.0088,66.0362,8533.0
2018-05-21 14:55:00,72.53,72.55,72.51,72.54,6900.0,66.0544,66.0726,66.0362,66.0635,6900.0
2018-05-21 15:00:00,72.53,72.53,72.5,72.5,35072.0,66.0544,66.0544,66.027,66.027,35072.0
2018-05-21 15:05:00,72.5,72.5,72.45,72.45,11586.0,66.027,66.027,65.9815,65.9815,11586.0
2018-05-21 15:10:00,72.45,72.52,72.44,72.5,10022.0,65.9815,66.0453,65.9724,66.027,10022.0
2018-05-21 15:15:00,72.5,72.51,72.47,72.49,11076.0,66.027,66.0362,65.9997,66.0179,11076.0
2018-05-21 15:20:00,72.48,72.5,72.45,72.45,12654.0,66.0088,66.027,65.9815,65.9815,12654.0
2018-05-21 15:25:00,72.45,72.45,72.35,72.38,14128.0,65.9815,65.9815,65.8904,65.9178,14128.0
2018-05-21 15:30:00,72.39,72.39,72.29,72.29,25710.0,65.9269,65.9269,65.8358,65.8358,25710.0
2018-05-21 15:35:00,72.3,72.32,72.28,72.32,28107.0,65.8449,65.8631,65.8267,65.8631,28107.0
2018-05-21 15:40:00,72.33,72.35,72.3,72.34,34276.0,65.8722,65.8904,65.8449,65.8813,34276.0
2018-05-21 15:45:00,72.34,72.36,72.32,72.35,34924.0,65.8813,65.8995,65.8631,65.8904,34924.0
2018-05-21 15:50:00,72.36,72.41,72.34,72.4,42031.0,65.8995,65.9451,65.8813,65.936,42031.0
2018-05-21 15:55:00,72.4,72.42,72.34,72.36,99482.0,65.936,65.9542,65.8813,65.8995,99482.0
2018-05-22 09:30:00,72.17,72.34,72.15,72.21,31002.0,65.7265,65.8813,65.7083,65.7629,31002.0
2018-05-22 09:35:00,72.3,72.33,72.13,72.13,5511.0,65.8449,65.8722,65.6901,65.6901,5511.0
2018-05-22 09:40:00,72.15,72.27,72.15,72.2,4101.0,65.7083,65.8176,65.7083,65.7538,4101.0
2018-05-22 09:45:00,72.16,72.21,72.1,72.21,3628.0,65.7174,65.7629,65.6628,65.7629,3628.0
2018-05-22 09:50:00,72.2,72.21,72.1,72.1,6968.0,65.7538,65.7629,65.6628,65.6628,6968.0
2018-05-22 09:55:00,72.08,72.08,71.97,72.01,10169.0,65.6445,65.6445,65.5444,65.5808,10169.0
2018-05-22 10:00:00,71.99,72.06,71.96,71.97,5150.0,65.5626,65.6263,65.5353,65.5444,5150.0
2018-05-22 10:05:00,71.94,71.96,71.83,71.86,12791.0,65.517,65.5353,65.4169,65.4442,12791.0
2018-05-22 10:10:00,71.88,71.89,71.6,71.62,15553.0,65.4624,65.4715,65.2074,65.2256,15553.0
2018-05-22 10:15:00,71.6,71.6,71.47,71.53,14525.0,65.2074,65.2074,65.089,65.1437,14525.0
2018-05-22 10:20:00,71.53,71.64,71.53,71.62,11663.0,65.1437,65.2438,65.1437,65.2256,11663.0
2018-05-22 10:25:00,71.59,71.59,71.48,71.55,18756.0,65.1983,65.1983,65.0981,65.1619,18756.0
2018-05-22 10:30:00,71.56,71.77,71.51,71.77,18599.0,65.171,65.3622,65.1254,65.3622,18599.0
2018-05-22 10:35:00,71.77,71.77,71.58,71.7,12076.0,65.3622,65.3622,65.1892,65.2985,12076.0
2018-05-22 10:40:00,71.72,71.77,71.62,71.62,8006.0,65.3167,65.3622,65.2256,65.2256,8006.0
2018-05-22 10:45:00,71.63,71.63,71.52,71.56,4289.0,65.2347,65.2347,65.1345,65.171,4289.0
2018-05-22 10:50:00,71.59,71.63,71.56,71.62,7844.0,65.1983,65.2347,65.171,65.2256,7844.0
2018-05-22 10:55:00,71.61,71.66,71.55,71.55,18964.0,65.2165,65.262,65.1619,65.1619,18964.0
2018-05-22 11:00:00,71.58,71.74,71.56,71.72,11771.0,65.1892,65.3349,65.171,65.3167,11771.0
2018-05-22 11:05:00,71.73,71.8,71.72,71.72,3900.0,65.3258,65.3895,65.3167,65.3167,3900.0
2018-05-22 11:10:00,71.76,71.84,71.76,71.8,6052.0,65.3531,65.426,65.3531,65.3895,6052.0
2018-05-22 11:15:00,71.78,71.85,71.77,71.84,6470.0,65.3713,65.4351,65.3622,65.426,6470.0
2018-05-22 11:20:00,71.9,71.98,71.86,71.98,5464.0,65.4806,65.5535,65.4442,65.5535,5464.0
2018-05-22 11:25:00,71.97,72.07,71.96,72.0,6650.0,65.5444,65.6354,65.5353,65.5717,6650.0
2018-05-22 11:30:00,72.0,72.05,71.98,72.0,5704.0,65.5717,65.6172,65.5535,65.5717,5704.0
2018-05-22 11:35:00,72.04,72.1,71.98,72.01,5501.0,65.6081,65.6628,65.5535,65.5808,5501.0
2018-05-22 11:40:00,72.01,72.01,71.91,71.91,5141.0,65.5808,65.5808,65.4897,65.4897,5141.0
2018-05-22 11:45:00,71.91,71.93,71.8,71.8,11452.0,65.4897,65.5079,65.3895,65.3895,11452.0
2018-05-22 11:50:00,71.83,71.91,71.82,71.86,6139.0,65.4169,65.4897,65.4078,65.4442,6139.0
2018-05-22 11:55:00,71.88,72.03,71.88,71.98,14263.0,65.4624,65.599,65.4624,65.5535,14263.0
2018-05-22 12:00:00,71.97,72.07,71.97,72.04,2700.0,65.5444,65.6354,65.5444,65.6081,2700.0
2018-05-22 12:05:00,72.09,72.17,72.09,72.13,3829.0,65.6537,65.7265,65.6537,65.6901,3829.0
2018-05-22 12:10:00,72.13,72.13,72.1,72.12,1100.0,65.6901,65.6901,65.6628,65.681,1100.0
2018-05-22 12:15:00,72.14,72.15,72.11,72.15,1800.0,65.6992,65.7083,65.6719,65.7083,1800.0
2018-05-22 12:20:00,72.17,72.24,72.17,72.19,7488.0,65.7265,65.7903,65.7265,65.7447,7488.0
2018-05-22 12:25:00,72.18,72.2,72.07,72.2,21770.0,65.7356,65.7538,65.6354,65.7538,21770.0
2018-05-22 12:30:00,72.22,72.22,72.17,72.17,8153.0,65.772,65.772,65.7265,65.7265,8153.0
2018-05-22 12:35:00,72.19,72.21,72.11,72.11,3519.0,65.7447,65.7629,65.6719,65.6719,3519.0
2018-05-22 12:40:00,72.08,72.1,72.08,72.09,2130.0,65.6445,65.6628,65.6445,65.6537,2130.0
2018-05-22 12:45:00,72.08,72.12,72.07,72.12,2027.0,65.6445,65.681,65.6354,65.681,2027.0
2018-05-22 12:50:00,72.1,72.14,72.09,72.13,1858.0,65.6628,65.6992,65.6537,65.6901,1858.0
2018-05-22 12:55:00,72.14,72.18,72.13,72.15,7888.0,65.6992,65.7356,65.6901,65.7083,7888.0
2018-05-22 13:00:00,72.14,72.2,72.14,72.17,2604.0,65.6992,65.7538,65.6992,65.7265,2604.0
2018-05-22 13:05:00,72.21,72.27,72.17,72.27,3310.0,65.7629,65.8176,65.7265,65.8176,3310.0
2018-05-22 13:10:00,72.27,72.3,72.24,72.25,7178.0,65.8176,65.8449,65.7903,65.7994,7178.0
2018-05-22 13:15:00,72.26,72.26,72.21,72.22,3247.0,65.8085,65.8085,65.7629,65.772,3247.0
2018-05-22 13:20:00,72.22,72.24,72.2,72.24,2663.0,65.772,65.7903,65.7538,65.7903,2663.0
2018-05-22 13:25:00,72.21,72.24,72.19,72.23,2758.0,65.7629,65.7903,65.7447,65.7812,2758.0
2018-05-22 13:30:00,72.23,72.26,72.21,72.25,5100.0,65.7812,65.8085,65.7629,65.7994,5100.0
2018-05-22 13:35:00,72.23,72.27,72.21,72.25,5249.0,65.7812,65.8176,65.7629,65.7994,5249.0
2018-05-22 13:40:00,72.23,72.25,72.2,72.2,2400.0,65.7812,65.7994,65.7538,65.7538,2400.0
2018-05-22 13:45:00,72.2,72.22,72.18,72.19,2502.0,65.7538,65.772,65.7356,65.7447,2502.0
2018-05-22 13:50:00,72.19,72.25,72.18,72.23,2773.0,65.7447,65.7994,65.7356,65.7812,2773.0
2018-05-22 13:55:00,72.22,72.22,72.15,72.15,6106.0,65.772,65.772,65.7083,65.7083,6106.0
2018-05-22 14:00:00,72.14,72.19,72.12,72.18,8724.0,65.6992,65.7447,65.681,65.7356,8724.0
2018-05-22 14:05:00,72.17,72.17,72.12,72.16,4610.0,65.7265,65.7265,65.681,65.7174,4610.0
2018-05-22 14:10:00,72.16,72.19,72.11,72.15,7646.0,65.7174,65.7447,65.6719,65.7083,7646.0
2018-05-22 14:15:00,72.16,72.17,72.13,72.13,2595.0,65.7174,65.7265,65.6901,65.6901,2595.0
2018-05-22 14:20:00,72.16,72.17,72.13,72.15,6458.0,65.7174,65.7265,65.6901,65.7083,6458.0
2018-05-22 14:25:00,72.15,72.16,72.08,72.1,6726.0,65.7083,65.7174,65.6445,65.6628,6726.0
2018-05-22 14:30:00,72.1,72.13,72.06,72.12,2792.0,65.6628,65.6901,65.6263,65.681,2792.0
2018-05-22 14:35:00,72.12,72.15,72.09,72.15,4173.0,65.681,65.7083,65.6537,65.7083,4173.0
2018-05-22 14:40:00,72.12,72.16,72.11,72.14,10762.0,65.681,65.7174,65.6719,65.6992,10762.0
2018-05-22 14:45:00,72.16,72.17,72.12,72.14,5850.0,65.7174,65.7265,65.681,65.6992,5850.0
2018-05-22 14:50:00,72.14,72.15,72.11,72.15,5104.0,65.6992,65.7083,65.6719,65.7083,5104.0
2018-05-22 14:55:00,72.13,72.13,72.04,72.08,13877.0,65.6901,65.6901,65.6081,65.6445,13877.0
2018-05-22 15:00:00,72.06,72.11,72.04,72.08,2989.0,65.6263,65.6719,65.6081,65.6445,2989.0
2018-05-22 15:05:00,72.08,72.12,72.05,72.08,7376.0,65.6445,65.681,65.6172,65.6445,7376.0
2018-05-22 15:10:00,72.08,72.13,72.06,72.13,8357.0,65.6445,65.6901,65.6263,65.6901,8357.0
2018-05-22 15:15:00,72.09,72.14,72.08,72.13,40367.0,65.6537,65.6992,65.6445,65.6901,40367.0
2018-05-22 15:20:00,72.13,72.14,72.07,72.1,9713.0,65.6901,65.6992,65.6354,65.6628,9713.0
2018-05-22 15:25:00,72.09,72.11,72.07,72.07,3726.0,65.6537,65.6719,65.6354,65.6354,3726.0
2018-05-22 15:30:00,72.06,72.06,71.95,71.96,17766.0,65.6263,65.6263,65.5262,65.5353,17766.0
2018-05-22 15:35:00,71.99,72.04,71.96,71.98,21101.0,65.5626,65.6081,65.5353,65.5535,21101.0
2018-05-22 15:40:00,71.98,72.04,71.95,71.97,18663.0,65.5535,65.6081,65.5262,65.5444,18663.0
2018-05-22 15:45:00,71.95,71.97,71.87,71.95,35606.0,65.5262,65.5444,65.4533,65.5262,35606.0
2018-05-22 15:50:00,71.94,71.94,71.83,71.88,24082.0,65.517,65.517,65.4169,65.4624,24082.0
2018-05-22 15:55:00,71.89,71.93,71.74,71.75,338680.0,65.4715,65.5079,65.3349,65.344,338680.0
2018-05-23 09:30:00,71.35,71.61,71.35,71.41,24177.0,64.9797,65.2165,64.9797,65.0344,24177.0
2018-05-23 09:35:00,71.4,71.47,71.24,71.36,53435.0,65.0253,65.089,64.8795,64.9888,53435.0
2018-05-23 09:40:00,71.33,71.35,71.05,71.18,14724.0,64.9615,64.9797,64.7065,64.8249,14724.0
2018-05-23 09:45:00,71.16,71.16,70.94,70.94,43320.0,64.8067,64.8067,64.6063,64.6063,43320.0
2018-05-23 09:50:00,70.98,70.98,70.78,70.79,18407.0,64.6428,64.6428,64.4606,64.4697,18407.0
2018-05-23 09:55:00,70.82,71.07,70.82,70.93,21561.0,64.497,64.7247,64.497,64.5972,21561.0
2018-05-23 10:00:00,70.9,70.99,70.81,70.81,10708.0,64.5699,64.6519,64.4879,64.4879,10708.0
2018-05-23 10:05:00,70.79,71.03,70.79,71.03,18154.0,64.4697,64.6883,64.4697,64.6883,18154.0
2018-05-23 10:10:00,71.03,71.24,71.01,71.19,34046.0,64.6883,64.8795,64.6701,64.834,34046.0
2018-05-23 10:15:00,71.21,71.21,71.08,71.11,20196.0,64.8522,64.8522,64.7338,64.7611,20196.0
2018-05-23 10:20:00,71.09,71.12,71.03,71.09,11985.0,64.7429,64.7703,64.6883,64.7429,11985.0
2018-05-23 10:25:00,71.07,71.16,71.04,71.06,17130.0,64.7247,64.8067,64.6974,64.7156,17130.0
2018-05-23 10:30:00,71.05,71.05,70.8,70.85,24834.0,64.7065,64.7065,64.4788,64.5244,24834.0
2018-05-23 10:35:00,70.85,70.86,70.73,70.73,25011.0,64.5244,64.5335,64.4151,64.4151,25011.0
2018-05-23 10:40:00,70.72,70.79,70.67,70.74,24780.0,64.406,64.4697,64.3604,64.4242,24780.0
2018-05-23 10:45:00,70.74,70.74,70.65,70.73,22069.0,64.4242,64.4242,64.3422,64.4151,22069.0
2018-05-23 10:50:00,70.71,70.73,70.58,70.65,10805.0,64.3969,64.4151,64.2785,64.3422,10805.0
2018-05-23 10:55:00,70.66,70.77,70.65,70.74,8003.0,64.3513,64.4515,64.3422,64.4242,8003.0
2018-05-23 11:00:00,70.72,70.81,70.72,70.8,10637.0,64.406,64.4879,64.406,64.4788,10637.0
2018-05-23 11:05:00,70.8,70.8,70.72,70.73,11481.0,64.4788,64.4788,64.406,64.4151,11481.0
2018-05-23 11:10:00,70.76,70.78,70.71,70.72,11520.0,64.4424,64.4606,64.3969,64.406,11520.0
2018-05-23 11:15:00,70.72,70.83,70.69,70.81,12536.0,64.406,64.5061,64.3786,64.4879,12536.0
2018-05-23 11:20:00,70.83,70.83,70.77,70.8,13128.0,64.5061,64.5061,64.4515,64.4788,13128.0
2018-05-23 11:25:00,70.8,70.82,70.7,70.7,12918.0,64.4788,64.497,64.3878,64.3878,12918.0
2018-05-23 11:30:00,70.73,70.79,70.71,70.74,19824.0,64.4151,64.4697,64.3969,64.4242,19824.0
2018-05-23 11:35:00,70.75,70.76,70.67,70.67,19047.0,64.4333,64.4424,64.3604,64.3604,19047.0
2018-05-23 11:40:00,70.66,70.78,70.64,70.73,12937.0,64.3513,64.4606,64.3331,64.4151,12937.0
2018-05-23 11:45:00,70.73,70.73,70.67,70.69,13567.0,64.4151,64.4151,64.3604,64.3786,13567.0
2018-05-23 11:50:00,70.7,70.81,70.7,70.77,16639.0,64.3878,64.4879,64.3878,64.4515,16639.0
2018-05-23 11:55:00,70.77,70.78,70.59,70.59,13432.0,64.4515,64.4606,64.2876,64.2876,13432.0
2018-05-23 12:00:00,70.59,70.66,70.59,70.61,9900.0,64.2876,64.3513,64.2876,64.3058,9900.0
2018-05-23 12:05:00,70.6,70.7,70.6,70.68,15552.0,64.2967,64.3878,64.2967,64.3695,15552.0
2018-05-23 12:10:00,70.69,70.77,70.66,70.69,16352.0,64.3786,64.4515,64.3513,64.3786,16352.0
2018-05-23 12:15:00,70.7,70.71,70.52,70.54,15598.0,64.3878,64.3969,64.2238,64.242,15598.0
2018-05-23 12:20:00,70.52,70.63,70.51,70.51,15128.0,64.2238,64.324,64.2147,64.2147,15128.0
2018-05-23 12:25:00,70.52,70.56,70.46,70.46,18860.0,64.2238,64.2603,64.1692,64.1692,18860.0
2018-05-23 12:30:00,70.48,70.6,70.47,70.57,24826.0,64.1874,64.2967,64.1783,64.2694,24826.0
2018-05-23 12:35:00,70.56,70.58,70.52,70.55,19659.0,64.2603,64.2785,64.2238,64.2511,19659.0
2018-05-23 12:40:00,70.55,70.75,70.54,70.75,48883.0,64.2511,64.4333,64.242,64.4333,48883.0
2018-05-23 12:45:00,70.74,70.82,70.74,70.8,15667.0,64.4242,64.497,64.4242,64.4788,15667.0
2018-05-23 12:50:00,70.78,70.81,70.75,70.8,16793.0,64.4606,64.4879,64.4333,64.4788,16793.0
2018-05-23 12:55:00,70.8,70.93,70.8,70.86,12464.0,64.4788,64.5972,64.4788,64.5335,12464.0
2018-05-23 13:00:00,70.87,70.87,70.75,70.79,12144.0,64.5426,64.5426,64.4333,64.4697,12144.0
2018-05-23 13:05:00,70.78,70.8,70.75,70.78,11880.0,64.4606,64.4788,64.4333,64.4606,11880.0
2018-05-23 13:10:00,70.77,70.8,70.74,70.77,12954.0,64.4515,64.4788,64.4242,64.4515,12954.0
2018-05-23 13:15:00,70.77,70.81,70.75,70.81,7436.0,64.4515,64.4879,64.4333,64.4879,7436.0
2018-05-23 13:20:00,70.81,70.91,70.81,70.87,11178.0,64.4879,64.579,64.4879,64.5426,11178.0
2018-05-23 13:25:00,70.87,70.93,70.86,70.9,15856.0,64.5426,64.5972,64.5335,64.5699,15856.0
2018-05-23 13:30:00,70.9,70.93,70.88,70.9,10409.0,64.5699,64.5972,64.5517,64.5699,10409.0
2018-05-23 13:35:00,70.9,70.92,70.83,70.86,13645.0,64.5699,64.5881,64.5061,64.5335,13645.0
2018-05-23 13:40:00,70.88,70.93,70.86,70.91,10910.0,64.5517,64.5972,64.5335,64.579,10910.0
2018-05-23 13:45:00,70.91,70.95,70.9,70.95,11329.0,64.579,64.6154,64.5699,64.6154,11329.0
2018-05-23 13:50:00,70.94,71.01,70.91,70.91,18016.0,64.6063,64.6701,64.579,64.579,18016.0
2018-05-23 13:55:00,70.91,70.91,70.84,70.84,11650.0,64.579,64.579,64.5153,64.5153,11650.0
2018-05-23 14:00:00,70.85,70.96,70.84,70.88,13898.0,64.5244,64.6245,64.5153,64.5517,13898.0
2018-05-23 14:05:00,70.87,71.04,70.87,70.98,13226.0,64.5426,64.6974,64.5426,64.6428,13226.0
2018-05-23 14:10:00,70.99,70.99,70.89,70.95,15721.0,64.6519,64.6519,64.5608,64.6154,15721.0
2018-05-23 14:15:00,70.98,71.03,70.92,70.97,31000.0,64.6428,64.6883,64.5881,64.6336,31000.0
2018-05-23 14:20:00,70.98,70.98,70.9,70.95,10306.0,64.6428,64.6428,64.5699,64.6154,10306.0
2018-05-23 14:25:00,70.95,71.05,70.92,70.96,19436.0,64.6154,64.7065,64.5881,64.6245,19436.0
2018-05-23 14:30:00,70.95,70.96,70.86,70.91,14866.0,64.6154,64.6245,64.5335,64.579,14866.0
2018-05-23 14:35:00,70.88,70.94,70.88,70.94,11344.0,64.5517,64.6063,64.5517,64.6063,11344.0
2018-05-23 14:40:00,70.94,70.94,70.87,70.9,16203.0,64.6063,64.6063,64.5426,64.5699,16203.0
2018-05-23 14:45:00,70.91,70.94,70.9,70.92,11663.0,64.579,64.6063,64.5699,64.5881,11663.0
2018-05-23 14:50:00,70.92,70.93,70.89,70.92,14332.0,64.5881,64.5972,64.5608,64.5881,14332.0
2018-05-23 14:55:00,70.92,71.02,70.91,70.99,17637.0,64.5881,64.6792,64.579,64.6519,17637.0
2018-05-23 15:00:00,71.0,71.15,71.0,71.11,24945.0,64.661,64.7976,64.661,64.7611,24945.0
2018-05-23 15:05:00,71.11,71.14,71.06,71.06,20322.0,64.7611,64.7885,64.7156,64.7156,20322.0
2018-05-23 15:10:00,71.06,71.09,71.04,71.07,20951.0,64.7156,64.7429,64.6974,64.7247,20951.0
2018-05-23 15:15:00,71.08,71.14,71.07,71.11,25804.0,64.7338,64.7885,64.7247,64.7611,25804.0
2018-05-23 15:20:00,71.11,71.16,71.11,71.13,32046.0,64.7611,64.8067,64.7611,64.7794,32046.0
2018-05-23 15:25:00,71.13,71.22,71.13,71.22,19386.0,64.7794,64.8613,64.7794,64.8613,19386.0
2018-05-23 15:30:00,71.22,71.24,71.15,71.23,28188.0,64.8613,64.8795,64.7976,64.8704,28188.0
2018-05-23 15:35:00,71.23,71.27,71.21,71.21,21859.0,64.8704,64.9069,64.8522,64.8522,21859.0
2018-05-23 15:40:00,71.22,71.23,71.13,71.15,44763.0,64.8613,64.8704,64.7794,64.7976,44763.0
2018-05-23 15:45:00,71.15,71.15,71.05,71.11,52767.0,64.7976,64.7976,64.7065,64.7611,52767.0
2018-05-23 15:50:00,71.11,71.21,71.11,71.18,51476.0,64.7611,64.8522,64.7611,64.8249,51476.0
2018-05-23 15:55:00,71.17,71.28,71.17,71.26,153535.0,64.8158,64.916,64.8158,64.8978,153535.0
2018-05-24 09:30:00,71.23,71.23,71.01,71.22,23350.0,64.8704,64.8704,64.6701,64.8613,23350.0
2018-05-24 09:35:00,71.22,71.3,71.14,71.22,11901.0,64.8613,64.9342,64.7885,64.8613,11901.0
2018-05-24 09:40:00,71.28,71.29,71.1,71.19,10866.0,64.916,64.9251,64.752,64.834,10866.0
2018-05-24 09:45:00,71.12,71.29,71.1,71.15,24436.0,64.7703,64.9251,64.752,64.7976,24436.0
2018-05-24 09:50:00,71.15,71.26,70.93,71.26,21781.0,64.7976,64.8978,64.5972,64.8978,21781.0
2018-05-24 09:55:00,71.22,71.22,70.98,71.04,19131.0,64.8613,64.8613,64.6428,64.6974,19131.0
2018-05-24 10:00:00,71.04,71.21,71.01,71.21,9086.0,64.6974,64.8522,64.6701,64.8522,9086.0
2018-05-24 10:05:00,71.21,71.23,71.08,71.08,9504.0,64.8522,64.8704,64.7338,64.7338,9504.0
2018-05-24 10:10:00,71.08,71.09,71.02,71.03,7230.0,64.7338,64.7429,64.6792,64.6883,7230.0
2018-05-24 10:15:00,71.02,71.07,70.95,70.97,10407.0,64.6792,64.7247,64.6154,64.6336,10407.0
2018-05-24 10:20:00,70.96,71.04,70.94,70.97,9524.0,64.6245,64.6974,64.6063,64.6336,9524.0
2018-05-24 10:25:00,70.97,71.04,70.88,70.96,8275.0,64.6336,64.6974,64.5517,64.6245,8275.0
2018-05-24 10:30:00,70.94,70.96,70.77,70.79,8292.0,64.6063,64.6245,64.4515,64.4697,8292.0
2018-05-24 10:35:00,70.81,70.94,70.73,70.93,19669.0,64.4879,64.6063,64.4151,64.5972,19669.0
2018-05-24 10:40:00,70.92,70.93,70.78,70.78,10188.0,64.5881,64.5972,64.4606,64.4606,10188.0
2018-05-24 10:45:00,70.83,70.88,70.68,70.82,12460.0,64.5061,64.5517,64.3695,64.497,12460.0
2018-05-24 10:50:00,70.84,70.85,70.76,70.78,9212.0,64.5153,64.5244,64.4424,64.4606,9212.0
2018-05-24 10:55:00,70.73,70.76,70.64,70.74,7163.0,64.4151,64.4424,64.3331,64.4242,7163.0
2018-05-24 11:00:00,70.73,70.76,70.6,70.72,25020.0,64.4151,64.4424,64.2967,64.406,25020.0
2018-05-24 11:05:00,70.71,70.81,70.69,70.75,11595.0,64.3969,64.4879,64.3786,64.4333,11595.0
2018-05-24 11:10:00,70.75,70.77,70.7,70.75,11733.0,64.4333,64.4515,64.3878,64.4333,11733.0
2018-05-24 11:15:00,70.77,70.91,70.75,70.84,13072.0,64.4515,64.579,64.4333,64.5153,13072.0
2018-05-24 11:20:00,70.85,70.86,70.73,70.75,8980.0,64.5244,64.5335,64.4151,64.4333,8980.0
2018-05-24 11:25:00,70.75,70.81,70.73,70.77,5373.0,64.4333,64.4879,64.4151,64.4515,5373.0
2018-05-24 11:30:00,70.8,70.85,70.78,70.82,6896.0,64.4788,64.5244,64.4606,64.497,6896.0
2018-05-24 11:35:00,70.83,70.84,70.7,70.7,16707.0,64.5061,64.5153,64.3878,64.3878,16707.0
2018-05-24 11:40:00,70.75,70.91,70.75,70.91,3550.0,64.4333,64.579,64.4333,64.579,3550.0
2018-05-24 11:45:00,70.9,70.97,70.87,70.97,5219.0,64.5699,64.6336,64.5426,64.6336,5219.0
2018-05-24 11:50:00,70.97,70.99,70.85,70.88,8626.0,64.6336,64.6519,64.5244,64.5517,8626.0
2018-05-24 11:55:00,70.9,71.08,70.87,71.08,9272.0,64.5699,64.7338,64.5426,64.7338,9272.0
2018-05-24 12:00:00,71.09,71.12,71.0,71.0,4911.0,64.7429,64.7703,64.661,64.661,4911.0
2018-05-24 12:05:00,71.02,71.03,70.98,70.98,5614.0,64.6792,64.6883,64.6428,64.6428,5614.0
2018-05-24 12:10:00,71.01,71.07,71.01,71.07,4905.0,64.6701,64.7247,64.6701,64.7247,4905.0
2018-05-24 12:15:00,71.05,71.11,71.05,71.08,5928.0,64.7065,64.7611,64.7065,64.7338,5928.0
2018-05-24 12:20:00,71.09,71.15,71.03,71.15,5200.0,64.7429,64.7976,64.6883,64.7976,5200.0
2018-05-24 12:25:00,71.15,71.18,71.11,71.17,5642.0,64.7976,64.8249,64.7611,64.8158,5642.0
2018-05-24 12:30:00,71.15,71.24,71.11,71.11,7172.0,64.7976,64.8795,64.7611,64.7611,7172.0
2018-05-24 12:35:00,71.11,71.16,71.09,71.13,7438.0,64.7611,64.8067,64.7429,64.7794,7438.0
2018-05-24 12:40:00,71.12,71.15,71.09,71.14,4900.0,64.7703,64.7976,64.7429,64.7885,4900.0
2018-05-24 12:45:00,71.15,71.21,71.13,71.19,8208.0,64.7976,64.8522,64.7794,64.834,8208.0
2018-05-24 12:50:00,71.21,71.21,71.05,71.05,15272.0,64.8522,64.8522,64.7065,64.7065,15272.0
2018-05-24 12:55:00,71.09,71.17,71.08,71.16,3275.0,64.7429,64.8158,64.7338,64.8067,3275.0
2018-05-24 13:00:00,71.17,71.29,71.16,71.27,12005.0,64.8158,64.9251,64.8067,64.9069,12005.0
2018-05-24 13:05:00,71.26,71.28,71.21,71.25,5651.0,64.8978,64.916,64.8522,64.8886,5651.0
2018-05-24 13:10:00,71.27,71.34,71.25,71.25,8253.0,64.9069,64.9706,64.8886,64.8886,8253.0
2018-05-24 13:15:00,71.25,71.26,71.18,71.25,6493.0,64.8886,64.8978,64.8249,64.8886,6493.0
2018-05-24 13:20:00,71.26,71.31,71.22,71.31,4254.0,64.8978,64.9433,64.8613,64.9433,4254.0
2018-05-24 13:25:00,71.3,71.31,71.2,71.23,4111.0,64.9342,64.9433,64.8431,64.8704,4111.0
2018-05-24 13:30:00,71.24,71.25,71.18,71.19,6128.0,64.8795,64.8886,64.8249,64.834,6128.0
2018-05-24 13:35:00,71.2,71.22,71.18,71.19,2914.0,64.8431,64.8613,64.8249,64.834,2914.0
2018-05-24 13:40:00,71.2,71.24,71.2,71.22,2461.0,64.8431,64.8795,64.8431,64.8613,2461.0
2018-05-24 13:45:00,71.23,71.27,71.23,71.26,8249.0,64.8704,64.9069,64.8704,64.8978,8249.0
2018-05-24 13:50:00,71.26,71.27,71.19,71.2,38244.0,64.8978,64.9069,64.834,64.8431,38244.0
2018-05-24 13:55:00,71.19,71.27,71.18,71.27,4000.0,64.834,64.9069,64.8249,64.9069,4000.0
2018-05-24 14:00:00,71.27,71.28,71.18,71.24,6360.0,64.9069,64.916,64.8249,64.8795,6360.0
2018-05-24 14:05:00,71.23,71.28,71.2,71.28,10388.0,64.8704,64.916,64.8431,64.916,10388.0
2018-05-24 14:10:00,71.27,71.32,71.27,71.32,5199.0,64.9069,64.9524,64.9069,64.9524,5199.0
2018-05-24 14:15:00,71.32,71.38,71.29,71.33,5371.0,64.9524,65.007,64.9251,64.9615,5371.0
2018-05-24 14:20:00,71.35,71.46,71.33,71.43,15402.0,64.9797,65.0799,64.9615,65.0526,15402.0
2018-05-24 14:25:00,71.42,71.44,71.39,71.39,20759.0,65.0435,65.0617,65.0161,65.0161,20759.0
2018-05-24 14:30:00,71.4,71.4,71.3,71.32,6058.0,65.0253,65.0253,64.9342,64.9524,6058.0
2018-05-24 14:35:00,71.32,71.4,71.31,71.38,11925.0,64.9524,65.0253,64.9433,65.007,11925.0
2018-05-24 14:40:00,71.4,71.4,71.33,71.36,6114.0,65.0253,65.0253,64.9615,64.9888,6114.0
2018-05-24 14:45:00,71.36,71.37,71.3,71.3,6316.0,64.9888,64.9979,64.9342,64.9342,6316.0
2018-05-24 14:50:00,71.3,71.36,71.26,71.35,9793.0,64.9342,64.9888,64.8978,64.9797,9793.0
2018-05-24 14:55:00,71.34,71.4,71.34,71.36,8746.0,64.9706,65.0253,64.9706,64.9888,8746.0
2018-05-24 15:00:00,71.36,71.37,71.29,71.34,20571.0,64.9888,64.9979,64.9251,64.9706,20571.0
2018-05-24 15:05:00,71.33,71.45,71.32,71.44,23987.0,64.9615,65.0708,64.9524,65.0617,23987.0
2018-05-24 15:10:00,71.43,71.46,71.4,71.41,46250.0,65.0526,65.0799,65.0253,65.0344,46250.0
2018-05-24 15:15:00,71.41,71.42,71.37,71.41,35214.0,65.0344,65.0435,64.9979,65.0344,35214.0
2018-05-24 15:20:00,71.41,71.41,71.37,71.4,18886.0,65.0344,65.0344,64.9979,65.0253,18886.0
2018-05-24 15:25:00,71.4,71.45,71.38,71.43,28391.0,65.0253,65.0708,65.007,65.0526,28391.0
2018-05-24 15:30:00,71.43,71.46,71.41,71.43,12022.0,65.0526,65.0799,65.0344,65.0526,12022.0
2018-05-24 15:35:00,71.43,71.46,71.34,71.34,33779.0,65.0526,65.0799,64.9706,64.9706,33779.0
2018-05-24 15:40:00,71.33,71.34,71.2,71.22,40469.0,64.9615,64.9706,64.8431,64.8613,40469.0
2018-05-24 15:45:00,71.22,71.3,71.2,71.22,36574.0,64.8613,64.9342,64.8431,64.8613,36574.0
2018-05-24 15:50:00,71.22,71.25,71.17,71.17,33357.0,64.8613,64.8886,64.8158,64.8158,33357.0
2018-05-24 15:55:00,71.17,71.31,71.17,71.27,120126.0,64.8158,64.9433,64.8158,64.9069,120126.0
2018-05-25 09:30:00,71.08,71.14,71.0,71.04,16751.0,64.7338,64.7885,64.661,64.6974,16751.0
2018-05-25 09:35:00,71.06,71.14,70.91,71.01,13371.0,64.7156,64.7885,64.579,64.6701,13371.0
2018-05-25 09:40:00,70.97,71.03,70.84,70.84,2391.0,64.6336,64.6883,64.5153,64.5153,2391.0
2018-05-25 09:45:00,70.87,70.96,70.84,70.95,6675.0,64.5426,64.6245,64.5153,64.6154,6675.0
2018-05-25 09:50:00,70.91,70.98,70.88,70.9,8131.0,64.579,64.6428,64.5517,64.5699,8131.0
2018-05-25 09:55:00,70.9,70.97,70.89,70.97,3200.0,64.5699,64.6336,64.5608,64.6336,3200.0
2018-05-25 10:00:00,70.97,70.99,70.91,70.93,9559.0,64.6336,64.6519,64.579,64.5972,9559.0
2018-05-25 10:05:00,70.92,71.0,70.9,70.9,21834.0,64.5881,64.661,64.5699,64.5699,21834.0
2018-05-25 10:10:00,70.92,70.96,70.86,70.96,6050.0,64.5881,64.6245,64.5335,64.6245,6050.0
2018-05-25 10:15:00,70.95,71.0,70.91,70.93,14303.0,64.6154,64.661,64.579,64.5972,14303.0
2018-05-25 10:20:00,70.93,70.95,70.81,70.85,9991.0,64.5972,64.6154,64.4879,64.5244,9991.0
2018-05-25 10:25:00,70.86,70.93,70.84,70.88,8481.0,64.5335,64.5972,64.5153,64.5517,8481.0
2018-05-25 10:30:00,70.91,71.0,70.88,70.99,35216.0,64.579,64.661,64.5517,64.6519,35216.0
2018-05-25 10:35:00,71.0,71.14,70.99,71.02,52829.0,64.661,64.7885,64.6519,64.6792,52829.0
2018-05-25 10:40:00,71.03,71.05,70.94,70.94,11376.0,64.6883,64.7065,64.6063,64.6063,11376.0
2018-05-25 10:45:00,70.94,70.97,70.89,70.9,6778.0,64.6063,64.6336,64.5608,64.5699,6778.0
2018-05-25 10:50:00,70.91,71.0,70.91,71.0,19600.0,64.579,64.661,64.579,64.661,19600.0
2018-05-25 10:55:00,71.0,71.0,70.91,70.94,20059.0,64.661,64.661,64.579,64.6063,20059.0
2018-05-25 11:00:00,70.96,71.0,70.93,70.99,8914.0,64.6245,64.661,64.5972,64.6519,8914.0
2018-05-25 11:05:00,70.98,71.0,70.96,70.98,5991.0,64.6428,64.661,64.6245,64.6428,5991.0
2018-05-25 11:10:00,71.0,71.01,70.93,70.96,17906.0,64.661,64.6701,64.5972,64.6245,17906.0
2018-05-25 11:15:00,70.97,70.99,70.92,70.95,10007.0,64.6336,64.6519,64.5881,64.6154,10007.0
2018-05-25 11:20:00,70.96,70.97,70.9,70.93,6593.0,64.6245,64.6336,64.5699,64.5972,6593.0
2018-05-25 11:25:00,70.94,71.0,70.92,70.98,8407.0,64.6063,64.661,64.5881,64.6428,8407.0
2018-05-25 11:30:00,70.98,71.02,70.96,71.0,5350.0,64.6428,64.6792,64.6245,64.661,5350.0
2018-05-25 11:35:00,70.98,71.01,70.94,70.99,6028.0,64.6428,64.6701,64.6063,64.6519,6028.0
2018-05-25 11:40:00,70.99,70.99,70.91,70.91,4594.0,64.6519,64.6519,64.579,64.579,4594.0
2018-05-25 11:45:00,70.94,70.96,70.92,70.95,5002.0,64.6063,64.6245,64.5881,64.6154,5002.0
2018-05-25 11:50:00,70.96,70.98,70.91,70.98,9268.0,64.6245,64.6428,64.579,64.6428,9268.0
2018-05-25 11:55:00,70.96,70.97,70.93,70.94,4619.0,64.6245,64.6336,64.5972,64.6063,4619.0
2018-05-25 12:00:00,70.93,70.96,70.9,70.93,11145.0,64.5972,64.6245,64.5699,64.5972,11145.0
2018-05-25 12:05:00,70.93,70.97,70.87,70.89,9665.0,64.5972,64.6336,64.5426,64.5608,9665.0
2018-05-25 12:10:00,70.86,70.86,70.81,70.84,7600.0,64.5335,64.5335,64.4879,64.5153,7600.0
2018-05-25 12:15:00,70.85,70.88,70.81,70.85,4287.0,64.5244,64.5517,64.4879,64.5244,4287.0
2018-05-25 12:20:00,70.83,70.84,70.75,70.8,9551.0,64.5061,64.5153,64.4333,64.4788,9551.0
2018-05-25 12:25:00,70.8,70.8,70.76,70.78,4900.0,64.4788,64.4788,64.4424,64.4606,4900.0
2018-05-25 12:30:00,70.77,70.77,70.7,70.72,4182.0,64.4515,64.4515,64.3878,64.406,4182.0
2018-05-25 12:35:00,70.71,70.74,70.66,70.66,8499.0,64.3969,64.4242,64.3513,64.3513,8499.0
2018-05-25 12:40:00,70.68,70.71,70.64,70.66,9485.0,64.3695,64.3969,64.3331,64.3513,9485.0
2018-05-25 12:45:00,70.67,70.67,70.63,70.64,3500.0,64.3604,64.3604,64.324,64.3331,3500.0
2018-05-25 12:50:00,70.66,70.67,70.61,70.63,6483.0,64.3513,64.3604,64.3058,64.324,6483.0
2018-05-25 12:55:00,70.65,70.72,70.63,70.65,5368.0,64.3422,64.406,64.324,64.3422,5368.0
2018-05-25 13:00:00,70.65,70.66,70.63,70.66,3950.0,64.3422,64.3513,64.324,64.3513,3950.0
2018-05-25 13:05:00,70.66,70.71,70.65,70.68,4561.0,64.3513,64.3969,64.3422,64.3695,4561.0
2018-05-25 13:10:00,70.67,70.72,70.67,70.67,4107.0,64.3604,64.406,64.3604,64.3604,4107.0
2018-05-25 13:15:00,70.68,70.69,70.64,70.66,5229.0,64.3695,64.3786,64.3331,64.3513,5229.0
2018-05-25 13:20:00,70.65,70.67,70.64,70.64,4646.0,64.3422,64.3604,64.3331,64.3331,4646.0
2018-05-25 13:25:00,70.66,70.66,70.62,70.62,6473.0,64.3513,64.3513,64.3149,64.3149,6473.0
2018-05-25 13:30:00,70.61,70.63,70.56,70.56,5917.0,64.3058,64.324,64.2603,64.2603,5917.0
2018-05-25 13:35:00,70.59,70.63,70.55,70.61,10856.0,64.2876,64.324,64.2511,64.3058,10856.0
2018-05-25 13:40:00,70.61,70.61,70.58,70.61,6003.0,64.3058,64.3058,64.2785,64.3058,6003.0
2018-05-25 13:45:00,70.61,70.65,70.59,70.61,7210.0,64.3058,64.3422,64.2876,64.3058,7210.0
2018-05-25 13:50:00,70.62,70.69,70.6,70.63,8241.0,64.3149,64.3786,64.2967,64.324,8241.0
2018-05-25 13:55:00,70.63,70.63,70.57,70.61,9801.0,64.324,64.324,64.2694,64.3058,9801.0
2018-05-25 14:00:00,70.61,70.66,70.6,70.66,4400.0,64.3058,64.3513,64.2967,64.3513,4400.0
2018-05-25 14:05:00,70.67,70.74,70.67,70.7,28364.0,64.3604,64.4242,64.3604,64.3878,28364.0
2018-05-25 14:10:00,70.71,70.74,70.69,70.69,8727.0,64.3969,64.4242,64.3786,64.3786,8727.0
2018-05-25 14:15:00,70.69,70.76,70.69,70.74,16258.0,64.3786,64.4424,64.3786,64.4242,16258.0
2018-05-25 14:20:00,70.75,70.78,70.74,70.75,9079.0,64.4333,64.4606,64.4242,64.4333,9079.0
2018-05-25 14:25:00,70.76,70.8,70.75,70.8,11200.0,64.4424,64.4788,64.4333,64.4788,11200.0
2018-05-25 14:30:00,70.8,70.82,70.77,70.78,12056.0,64.4788,64.497,64.4515,64.4606,12056.0
2018-05-25 14:35:00,70.79,70.82,70.75,70.76,20985.0,64.4697,64.497,64.4333,64.4424,20985.0
2018-05-25 14:40:00,70.76,70.76,70.68,70.7,42751.0,64.4424,64.4424,64.3695,64.3878,42751.0
2018-05-25 14:45:00,70.71,70.76,70.7,70.73,13648.0,64.3969,64.4424,64.3878,64.4151,13648.0
2018-05-25 14:50:00,70.73,70.8,70.73,70.78,5130.0,64.4151,64.4788,64.4151,64.4606,5130.0
2018-05-25 14:55:00,70.79,70.8,70.76,70.76,9274.0,64.4697,64.4788,64.4424,64.4424,9274.0
2018-05-25 15:00:00,70.76,70.79,70.72,70.76,9586.0,64.4424,64.4697,64.406,64.4424,9586.0
2018-05-25 15:05:00,70.76,70.78,70.74,70.77,11887.0,64.4424,64.4606,64.4242,64.4515,11887.0
2018-05-25 15:10:00,70.77,70.8,70.76,70.79,11622.0,64.4515,64.4788,64.4424,64.4697,11622.0
2018-05-25 15:15:00,70.8,70.87,70.79,70.83,36509.0,64.4788,64.5426,64.4697,64.5061,36509.0
2018-05-25 15:20:00,70.84,70.85,70.81,70.83,7770.0,64.5153,64.5244,64.4879,64.5061,7770.0
2018-05-25 15:25:00,70.83,70.84,70.8,70.82,29197.0,64.5061,64.5153,64.4788,64.497,29197.0
2018-05-25 15:30:00,70.83,70.86,70.81,70.84,34322.0,64.5061,64.5335,64.4879,64.5153,34322.0
2018-05-25 15:35:00,70.83,70.87,70.82,70.87,34835.0,64.5061,64.5426,64.497,64.5426,34835.0
2018-05-25 15:40:00,70.86,70.92,70.84,70.89,35562.0,64.5335,64.5881,64.5153,64.5608,35562.0
2018-05-25 15:45:00,70.88,70.91,70.87,70.88,31167.0,64.5517,64.579,64.5426,64.5517,31167.0
2018-05-25 15:50:00,70.88,70.95,70.87,70.94,53234.0,64.5517,64.6154,64.5426,64.6063,53234.0
2018-05-25 15:55:00,70.93,70.95,70.86,70.87,154727.0,64.5972,64.6154,64.5335,64.5426,154727.0
2018-05-29 09:30:00,70.31,70.48,70.03,70.17,33437.0,64.0326,64.1874,63.7776,63.9051,33437.0
2018-05-29 09:35:00,70.17,70.17,69.84,69.94,80561.0,63.9051,63.9051,63.6045,63.6956,80561.0
2018-05-29 09:40:00,69.88,70.17,69.84,70.07,10377.0,63.641,63.9051,63.6045,63.814,10377.0
2018-05-29 09:45:00,70.07,70.21,70.01,70.19,19557.0,63.814,63.9415,63.7594,63.9233,19557.0
2018-05-29 09:50:00,70.19,70.19,69.97,70.02,106049.0,63.9233,63.9233,63.7229,63.7685,106049.0
2018-05-29 09:55:00,70.0,70.39,70.0,70.36,10434.0,63.7503,64.1054,63.7503,64.0781,10434.0
2018-05-29 10:00:00,70.35,70.48,70.34,70.34,20315.0,64.069,64.1874,64.0599,64.0599,20315.0
2018-05-29 10:05:00,70.33,70.37,70.27,70.31,13611.0,64.0508,64.0872,63.9961,64.0326,13611.0
2018-05-29 10:10:00,70.33,70.34,70.25,70.29,15679.0,64.0508,64.0599,63.9779,64.0144,15679.0
2018-05-29 10:15:00,70.29,70.31,70.22,70.23,15342.0,64.0144,64.0326,63.9506,63.9597,15342.0
2018-05-29 10:20:00,70.26,70.32,70.26,70.26,9749.0,63.987,64.0417,63.987,63.987,9749.0
2018-05-29 10:25:00,70.31,70.38,70.24,70.34,9351.0,64.0326,64.0963,63.9688,64.0599,9351.0
2018-05-29 10:30:00,70.3,70.3,70.14,70.19,11758.0,64.0235,64.0235,63.8778,63.9233,11758.0
2018-05-29 10:35:00,70.15,70.22,70.11,70.19,6402.0,63.8869,63.9506,63.8504,63.9233,6402.0
2018-05-29 10:40:00,70.2,70.26,70.12,70.12,13530.0,63.9324,63.987,63.8595,63.8595,13530.0
2018-05-29 10:45:00,70.12,70.17,70.03,70.11,10277.0,63.8595,63.9051,63.7776,63.8504,10277.0
2018-05-29 10:50:00,70.11,70.16,70.03,70.07,11109.0,63.8504,63.896,63.7776,63.814,11109.0
2018-05-29 10:55:00,70.07,70.07,69.93,69.95,26633.0,63.814,63.814,63.6865,63.7047,26633.0
2018-05-29 11:00:00,69.98,69.98,69.78,69.83,9945.0,63.732,63.732,63.5499,63.5954,9945.0
2018-05-29 11:05:00,69.84,69.85,69.75,69.79,11164.0,63.6045,63.6136,63.5226,63.559,11164.0
2018-05-29 11:10:00,69.78,69.93,69.76,69.93,16515.0,63.5499,63.6865,63.5317,63.6865,16515.0
2018-05-29 11:15:00,69.93,69.93,69.83,69.83,97648.0,63.6865,63.6865,63.5954,63.5954,97648.0
2018-05-29 11:20:00,69.86,69.95,69.84,69.95,13248.0,63.6228,63.7047,63.6045,63.7047,13248.0
2018-05-29 11:25:00,69.93,70.01,69.86,69.95,19962.0,63.6865,63.7594,63.6228,63.7047,19962.0
2018-05-29 11:30:00,69.96,69.98,69.87,69.9,20177.0,63.7138,63.732,63.6319,63.6592,20177.0
2018-05-29 11:35:00,69.89,69.94,69.86,69.87,21140.0,63.6501,63.6956,63.6228,63.6319,21140.0
2018-05-29 11:40:00,69.87,69.88,69.68,69.7,20761.0,63.6319,63.641,63.4588,63.477,20761.0
2018-05-29 11:45:00,69.7,69.75,69.66,69.75,12901.0,63.477,63.5226,63.4406,63.5226,12901.0
2018-05-29 11:50:00,69.74,69.78,69.7,69.78,22005.0,63.5135,63.5499,63.477,63.5499,22005.0
2018-05-29 11:55:00,69.78,69.8,69.68,69.68,37735.0,63.5499,63.5681,63.4588,63.4588,37735.0
2018-05-29 12:00:00,69.68,69.69,69.56,69.6,68268.0,63.4588,63.4679,63.3495,63.386,68268.0
2018-05-29 12:05:00,69.59,69.6,69.49,69.5,16025.0,63.3769,63.386,63.2858,63.2949,16025.0
2018-05-29 12:10:00,69.51,69.52,69.39,69.39,28159.0,63.304,63.3131,63.1947,63.1947,28159.0
2018-05-29 12:15:00,69.39,69.53,69.39,69.49,15003.0,63.1947,63.3222,63.1947,63.2858,15003.0
2018-05-29 12:20:00,69.51,69.57,69.5,69.57,12236.0,63.304,63.3586,63.2949,63.3586,12236.0
2018-05-29 12:25:00,69.58,69.6,69.54,69.57,24664.0,63.3678,63.386,63.3313,63.3586,24664.0
2018-05-29 12:30:00,69.57,69.65,69.56,69.62,30313.0,63.3586,63.4315,63.3495,63.4042,30313.0
2018-05-29 12:35:00,69.63,69.75,69.61,69.66,17303.0,63.4133,63.5226,63.3951,63.4406,17303.0
2018-05-29 12:40:00,69.66,69.74,69.65,69.68,13287.0,63.4406,63.5135,63.4315,63.4588,13287.0
2018-05-29 12:45:00,69.69,69.75,69.66,69.74,13406.0,63.4679,63.5226,63.4406,63.5135,13406.0
2018-05-29 12:50:00,69.72,69.8,69.71,69.8,13130.0,63.4953,63.5681,63.4861,63.5681,13130.0
2018-05-29 12:55:00,69.8,69.82,69.76,69.8,9577.0,63.5681,63.5863,63.5317,63.5681,9577.0
2018-05-29 13:00:00,69.8,69.81,69.65,69.65,10216.0,63.5681,63.5772,63.4315,63.4315,10216.0
2018-05-29 13:05:00,69.66,69.69,69.57,69.62,16202.0,63.4406,63.4679,63.3586,63.4042,16202.0
2018-05-29 13:10:00,69.61,69.66,69.59,69.59,15619.0,63.3951,63.4406,63.3769,63.3769,15619.0
2018-05-29 13:15:00,69.58,69.67,69.56,69.64,15034.0,63.3678,63.4497,63.3495,63.4224,15034.0
2018-05-29 13:20:00,69.63,69.65,69.57,69.58,10257.0,63.4133,63.4315,63.3586,63.3678,10257.0
2018-05-29 13:25:00,69.59,69.68,69.57,69.62,17166.0,63.3769,63.4588,63.3586,63.4042,17166.0
2018-05-29 13:30:00,69.61,69.61,69.44,69.44,26512.0,63.3951,63.3951,63.2402,63.2402,26512.0
2018-05-29 13:35:00,69.46,69.5,69.42,69.44,11557.0,63.2585,63.2949,63.222,63.2402,11557.0
2018-05-29 13:40:00,69.46,69.55,69.46,69.53,13091.0,63.2585,63.3404,63.2585,63.3222,13091.0
2018-05-29 13:45:00,69.51,69.64,69.49,69.62,49122.0,63.304,63.4224,63.2858,63.4042,49122.0
2018-05-29 13:50:00,69.62,69.68,69.59,69.61,9205.0,63.4042,63.4588,63.3769,63.3951,9205.0
2018-05-29 13:55:00,69.62,69.65,69.58,69.59,15104.0,63.4042,63.4315,63.3678,63.3769,15104.0
2018-05-29 14:00:00,69.57,69.6,69.43,69.46,20404.0,63.3586,63.386,63.2311,63.2585,20404.0
2018-05-29 14:05:00,69.47,69.52,69.45,69.5,13436.0,63.2676,63.3131,63.2494,63.2949,13436.0
2018-05-29 14:10:00,69.51,69.55,69.44,69.51,15197.0,63.304,63.3404,63.2402,63.304,15197.0
2018-05-29 14:15:00,69.51,69.53,69.44,69.51,16012.0,63.304,63.3222,63.2402,63.304,16012.0
2018-05-29 14:20:00,69.51,69.51,69.4,69.48,14942.0,63.304,63.304,63.2038,63.2767,14942.0
2018-05-29 14:25:00,69.5,69.58,69.43,69.58,12657.0,63.2949,63.3678,63.2311,63.3678,12657.0
2018-05-29 14:30:00,69.59,69.66,69.56,69.63,10263.0,63.3769,63.4406,63.3495,63.4133,10263.0
2018-05-29 14:35:00,69.63,69.69,69.52,69.56,16101.0,63.4133,63.4679,63.3131,63.3495,16101.0
2018-05-29 14:40:00,69.57,69.61,69.43,69.43,15612.0,63.3586,63.3951,63.2311,63.2311,15612.0
2018-05-29 14:45:00,69.45,69.52,69.41,69.48,19020.0,63.2494,63.3131,63.2129,63.2767,19020.0
2018-05-29 14:50:00,69.47,69.47,69.35,69.41,20340.0,63.2676,63.2676,63.1583,63.2129,20340.0
2018-05-29 14:55:00,69.4,69.41,69.33,69.35,17012.0,63.2038,63.2129,63.1401,63.1583,17012.0
2018-05-29 15:00:00,69.34,69.44,69.34,69.41,26108.0,63.1492,63.2402,63.1492,63.2129,26108.0
2018-05-29 15:05:00,69.4,69.47,69.39,69.42,30210.0,63.2038,63.2676,63.1947,63.222,30210.0
2018-05-29 15:10:00,69.43,69.51,69.43,69.45,23440.0,63.2311,63.304,63.2311,63.2494,23440.0
2018-05-29 15:15:00,69.45,69.47,69.39,69.39,21840.0,63.2494,63.2676,63.1947,63.1947,21840.0
2018-05-29 15:20:00,69.4,69.45,69.37,69.44,17326.0,63.2038,63.2494,63.1765,63.2402,17326.0
2018-05-29 15:25:00,69.44,69.48,69.42,69.48,31963.0,63.2402,63.2767,63.222,63.2767,31963.0
2018-05-29 15:30:00,69.49,69.58,69.42,69.56,29472.0,63.2858,63.3678,63.222,63.3495,29472.0
2018-05-29 15:35:00,69.56,69.69,69.55,69.64,35992.0,63.3495,63.4679,63.3404,63.4224,35992.0
2018-05-29 15:40:00,69.65,69.71,69.64,69.68,53363.0,63.4315,63.4861,63.4224,63.4588,53363.0
2018-05-29 15:45:00,69.68,69.84,69.68,69.81,97902.0,63.4588,63.6045,63.4588,63.5772,97902.0
2018-05-29 15:50:00,69.82,69.9,69.79,69.8,98550.0,63.5863,63.6592,63.559,63.5681,98550.0
2018-05-29 15:55:00,69.81,69.87,69.76,69.82,160810.0,63.5772,63.6319,63.5317,63.5863,160810.0
2018-05-30 09:30:00,70.48,71.36,70.4,70.99,88289.0,64.1874,64.9888,64.1145,64.6519,88289.0
2018-05-30 09:35:00,70.93,71.15,70.85,71.03,24462.0,64.5972,64.7976,64.5244,64.6883,24462.0
2018-05-30 09:40:00,71.04,71.13,70.95,70.97,114399.0,64.6974,64.7794,64.6154,64.6336,114399.0
2018-05-30 09:45:00,70.97,71.05,70.92,71.0,81437.0,64.6336,64.7065,64.5881,64.661,81437.0
2018-05-30 09:50:00,71.0,71.01,70.84,70.85,40544.0,64.661,64.6701,64.5153,64.5244,40544.0
2018-05-30 09:55:00,70.85,70.91,70.76,70.9,22407.0,64.5244,64.579,64.4424,64.5699,22407.0
2018-05-30 10:00:00,70.9,71.0,70.88,70.88,94993.0,64.5699,64.661,64.5517,64.5517,94993.0
2018-05-30 10:05:00,70.89,70.93,70.8,70.91,32734.0,64.5608,64.5972,64.4788,64.579,32734.0
2018-05-30 10:10:00,70.93,71.05,70.86,71.04,77567.0,64.5972,64.7065,64.5335,64.6974,77567.0
2018-05-30 10:15:00,71.04,71.12,71.02,71.09,45618.0,64.6974,64.7703,64.6792,64.7429,45618.0
2018-05-30 10:20:00,71.09,71.16,71.05,71.07,35960.0,64.7429,64.8067,64.7065,64.7247,35960.0
2018-05-30 10:25:00,71.07,71.27,71.07,71.26,31998.0,64.7247,64.9069,64.7247,64.8978,31998.0
2018-05-30 10:30:00,71.27,71.32,71.22,71.22,32081.0,64.9069,64.9524,64.8613,64.8613,32081.0
2018-05-30 10:35:00,71.23,71.33,71.12,71.32,67835.0,64.8704,64.9615,64.7703,64.9524,67835.0
2018-05-30 10:40:00,71.32,71.55,71.31,71.54,46793.0,64.9524,65.1619,64.9433,65.1528,46793.0
2018-05-30 10:45:00,71.54,71.62,71.49,71.62,23131.0,65.1528,65.2256,65.1072,65.2256,23131.0
2018-05-30 10:50:00,71.63,71.63,71.5,71.5,55899.0,65.2347,65.2347,65.1163,65.1163,55899.0
2018-05-30 10:55:00,71.48,71.56,71.48,71.54,15633.0,65.0981,65.171,65.0981,65.1528,15633.0
2018-05-30 11:00:00,71.54,71.58,71.4,71.4,35116.0,65.1528,65.1892,65.0253,65.0253,35116.0
2018-05-30 11:05:00,71.41,71.42,71.36,71.37,12483.0,65.0344,65.0435,64.9888,64.9979,12483.0
2018-05-30 11:10:00,71.36,71.38,71.11,71.11,26828.0,64.9888,65.007,64.7611,64.7611,26828.0
2018-05-30 11:15:00,71.12,71.24,71.09,71.19,23682.0,64.7703,64.8795,64.7429,64.834,23682.0
2018-05-30 11:20:00,71.19,71.37,71.17,71.37,16027.0,64.834,64.9979,64.8158,64.9979,16027.0
2018-05-30 11:25:00,71.37,71.44,71.32,71.42,15005.0,64.9979,65.0617,64.9524,65.0435,15005.0
2018-05-30 11:30:00,71.42,71.55,71.41,71.54,28231.0,65.0435,65.1619,65.0344,65.1528,28231.0
2018-05-30 11:35:00,71.55,71.62,71.53,71.62,21422.0,65.1619,65.2256,65.1437,65.2256,21422.0
2018-05-30 11:40:00,71.62,71.62,71.47,71.55,23838.0,65.2256,65.2256,65.089,65.1619,23838.0
2018-05-30 11:45:00,71.55,71.62,71.54,71.57,13389.0,65.1619,65.2256,65.1528,65.1801,13389.0
2018-05-30 11:50:00,71.58,71.73,71.54,71.73,15599.0,65.1892,65.3258,65.1528,65.3258,15599.0
2018-05-30 11:55:00,71.71,71.8,71.67,71.75,21426.0,65.3076,65.3895,65.2712,65.344,21426.0
2018-05-30 12:00:00,71.76,71.86,71.76,71.77,14766.0,65.3531,65.4442,65.3531,65.3622,14766.0
2018-05-30 12:05:00,71.76,71.82,71.73,71.77,29637.0,65.3531,65.4078,65.3258,65.3622,29637.0
2018-05-30 12:10:00,71.76,71.76,71.66,71.7,14066.0,65.3531,65.3531,65.262,65.2985,14066.0
2018-05-30 12:15:00,71.7,71.71,71.66,71.67,15117.0,65.2985,65.3076,65.262,65.2712,15117.0
2018-05-30 12:20:00,71.66,71.79,71.66,71.79,17257.0,65.262,65.3804,65.262,65.3804,17257.0
2018-05-30 12:25:00,71.79,71.87,71.75,71.82,17337.0,65.3804,65.4533,65.344,65.4078,17337.0
2018-05-30 12:30:00,71.82,71.82,71.71,71.73,9917.0,65.4078,65.4078,65.3076,65.3258,9917.0
2018-05-30 12:35:00,71.73,71.81,71.73,71.81,15681.0,65.3258,65.3987,65.3258,65.3987,15681.0
2018-05-30 12:40:00,71.81,71.85,71.8,71.82,21512.0,65.3987,65.4351,65.3895,65.4078,21512.0
2018-05-30 12:45:00,71.82,71.82,71.69,71.7,18051.0,65.4078,65.4078,65.2894,65.2985,18051.0
2018-05-30 12:50:00,71.71,71.76,71.71,71.73,15777.0,65.3076,65.3531,65.3076,65.3258,15777.0
2018-05-30 12:55:00,71.72,71.78,71.7,71.75,52772.0,65.3167,65.3713,65.2985,65.344,52772.0
2018-05-30 13:00:00,71.75,71.79,71.71,71.71,15460.0,65.344,65.3804,65.3076,65.3076,15460.0
2018-05-30 13:05:00,71.71,71.76,71.68,71.74,14043.0,65.3076,65.3531,65.2803,65.3349,14043.0
2018-05-30 13:10:00,71.76,71.78,71.71,71.77,13624.0,65.3531,65.3713,65.3076,65.3622,13624.0
2018-05-30 13:15:00,71.78,71.9,71.78,71.88,19803.0,65.3713,65.4806,65.3713,65.4624,19803.0
2018-05-30 13:20:00,71.87,71.91,71.84,71.86,13871.0,65.4533,65.4897,65.426,65.4442,13871.0
2018-05-30 13:25:00,71.86,71.94,71.79,71.86,19595.0,65.4442,65.517,65.3804,65.4442,19595.0
2018-05-30 13:30:00,71.87,71.9,71.79,71.81,16028.0,65.4533,65.4806,65.3804,65.3987,16028.0
2018-05-30 13:35:00,71.8,71.81,71.78,71.79,18612.0,65.3895,65.3987,65.3713,65.3804,18612.0
2018-05-30 13:40:00,71.8,71.83,71.76,71.83,18138.0,65.3895,65.4169,65.3531,65.4169,18138.0
2018-05-30 13:45:00,71.83,71.97,71.82,71.97,26786.0,65.4169,65.5444,65.4078,65.5444,26786.0
2018-05-30 13:50:00,71.97,71.99,71.93,71.93,16537.0,65.5444,65.5626,65.5079,65.5079,16537.0
2018-05-30 13:55:00,71.93,71.96,71.9,71.92,53771.0,65.5079,65.5353,65.4806,65.4988,53771.0
2018-05-30 14:00:00,71.93,72.0,71.93,71.97,24430.0,65.5079,65.5717,65.5079,65.5444,24430.0
2018-05-30 14:05:00,71.96,72.01,71.95,72.01,17288.0,65.5353,65.5808,65.5262,65.5808,17288.0
2018-05-30 14:10:00,72.02,72.03,72.0,72.01,11151.0,65.5899,65.599,65.5717,65.5808,11151.0
2018-05-30 14:15:00,72.01,72.04,71.96,71.97,53364.0,65.5808,65.6081,65.5353,65.5444,53364.0
2018-05-30 14:20:00,71.97,72.01,71.94,71.96,41740.0,65.5444,65.5808,65.517,65.5353,41740.0
2018-05-30 14:25:00,71.96,71.97,71.91,71.97,18461.0,65.5353,65.5444,65.4897,65.5444,18461.0
2018-05-30 14:30:00,71.95,71.99,71.9,71.97,34457.0,65.5262,65.5626,65.4806,65.5444,34457.0
2018-05-30 14:35:00,71.96,72.02,71.94,72.01,12433.0,65.5353,65.5899,65.517,65.5808,12433.0
2018-05-30 14:40:00,72.02,72.04,71.97,71.98,20605.0,65.5899,65.6081,65.5444,65.5535,20605.0
2018-05-30 14:45:00,71.99,72.02,71.98,71.99,23028.0,65.5626,65.5899,65.5535,65.5626,23028.0
2018-05-30 14:50:00,71.99,72.03,71.99,72.01,13949.0,65.5626,65.599,65.5626,65.5808,13949.0
2018-05-30 14:55:00,72.01,72.04,72.0,72.02,10755.0,65.5808,65.6081,65.5717,65.5899,10755.0
2018-05-30 15:00:00,72.01,72.04,71.96,71.96,16149.0,65.5808,65.6081,65.5353,65.5353,16149.0
2018-05-30 15:05:00,71.96,72.0,71.89,71.9,19146.0,65.5353,65.5717,65.4715,65.4806,19146.0
2018-05-30 15:10:00,71.9,71.95,71.89,71.92,25678.0,65.4806,65.5262,65.4715,65.4988,25678.0
2018-05-30 15:15:00,71.92,71.93,71.89,71.9,24927.0,65.4988,65.5079,65.4715,65.4806,24927.0
2018-05-30 15:20:00,71.9,71.91,71.81,71.81,21795.0,65.4806,65.4897,65.3987,65.3987,21795.0
2018-05-30 15:25:00,71.81,71.82,71.77,71.77,27734.0,65.3987,65.4078,65.3622,65.3622,27734.0
2018-05-30 15:30:00,71.77,71.77,71.64,71.72,48061.0,65.3622,65.3622,65.2438,65.3167,48061.0
2018-05-30 15:35:00,71.72,71.72,71.58,71.58,40529.0,65.3167,65.3167,65.1892,65.1892,40529.0
2018-05-30 15:40:00,71.58,71.64,71.55,71.58,34979.0,65.1892,65.2438,65.1619,65.1892,34979.0
2018-05-30 15:45:00,71.58,71.59,71.52,71.56,44179.0,65.1892,65.1983,65.1345,65.171,44179.0
2018-05-30 15:50:00,71.56,71.68,71.55,71.67,50081.0,65.171,65.2803,65.1619,65.2712,50081.0
2018-05-30 15:55:00,71.67,71.74,71.64,71.67,140804.0,65.2712,65.3349,65.2438,65.2712,140804.0
2018-05-31 09:30:00,71.31,71.62,71.12,71.51,37890.0,64.9433,65.2256,64.7703,65.1254,37890.0
2018-05-31 09:35:00,71.51,71.8,71.43,71.76,29038.0,65.1254,65.3895,65.0526,65.3531,29038.0
2018-05-31 09:40:00,71.75,71.85,71.56,71.61,18584.0,65.344,65.4351,65.171,65.2165,18584.0
2018-05-31 09:45:00,71.6,71.83,71.58,71.67,31014.0,65.2074,65.4169,65.1892,65.2712,31014.0
2018-05-31 09:50:00,71.66,71.68,71.55,71.6,28751.0,65.262,65.2803,65.1619,65.2074,28751.0
2018-05-31 09:55:00,71.6,71.62,71.47,71.62,19746.0,65.2074,65.2256,65.089,65.2256,19746.0
2018-05-31 10:00:00,71.61,71.62,71.5,71.58,30187.0,65.2165,65.2256,65.1163,65.1892,30187.0
2018-05-31 10:05:00,71.6,71.6,71.32,71.32,28642.0,65.2074,65.2074,64.9524,64.9524,28642.0
2018-05-31 10:10:00,71.33,71.5,71.26,71.49,25474.0,64.9615,65.1163,64.8978,65.1072,25474.0
2018-05-31 10:15:00,71.51,71.51,71.32,71.33,52893.0,65.1254,65.1254,64.9524,64.9615,52893.0
2018-05-31 10:20:00,71.32,71.46,71.3,71.4,55784.0,64.9524,65.0799,64.9342,65.0253,55784.0
2018-05-31 10:25:00,71.39,71.63,71.35,71.59,41264.0,65.0161,65.2347,64.9797,65.1983,41264.0
2018-05-31 10:30:00,71.58,71.74,71.55,71.67,34111.0,65.1892,65.3349,65.1619,65.2712,34111.0
2018-05-31 10:35:00,71.69,71.75,71.66,71.7,15898.0,65.2894,65.344,65.262,65.2985,15898.0
2018-05-31 10:40:00,71.7,71.7,71.62,71.64,19926.0,65.2985,65.2985,65.2256,65.2438,19926.0
2018-05-31 10:45:00,71.65,71.66,71.56,71.57,20068.0,65.2529,65.262,65.171,65.1801,20068.0
2018-05-31 10:50:00,71.57,71.68,71.53,71.63,37716.0,65.1801,65.2803,65.1437,65.2347,37716.0
2018-05-31 10:55:00,71.65,71.71,71.56,71.66,16807.0,65.2529,65.3076,65.171,65.262,16807.0
2018-05-31 11:00:00,71.65,71.74,71.61,71.73,18450.0,65.2529,65.3349,65.2165,65.3258,18450.0
2018-05-31 11:05:00,71.75,71.76,71.69,71.73,17012.0,65.344,65.3531,65.2894,65.3258,17012.0
2018-05-31 11:10:00,71.73,71.77,71.7,71.73,20917.0,65.3258,65.3622,65.2985,65.3258,20917.0
2018-05-31 11:15:00,71.73,71.79,71.72,71.74,15813.0,65.3258,65.3804,65.3167,65.3349,15813.0
2018-05-31 11:20:00,71.74,71.77,71.67,71.7,13642.0,65.3349,65.3622,65.2712,65.2985,13642.0
2018-05-31 11:25:00,71.7,71.83,71.68,71.83,21675.0,65.2985,65.4169,65.2803,65.4169,21675.0
2018-05-31 11:30:00,71.83,71.84,71.7,71.7,14475.0,65.4169,65.426,65.2985,65.2985,14475.0
2018-05-31 11:35:00,71.7,71.88,71.7,71.8,22633.0,65.2985,65.4624,65.2985,65.3895,22633.0
2018-05-31 11:40:00,71.8,71.9,71.79,71.81,12177.0,65.3895,65.4806,65.3804,65.3987,12177.0
2018-05-31 11:45:00,71.82,71.83,71.7,71.78,12368.0,65.4078,65.4169,65.2985,65.3713,12368.0
2018-05-31 11:50:00,71.82,71.91,71.79,71.9,13212.0,65.4078,65.4897,65.3804,65.4806,13212.0
2018-05-31 11:55:00,71.89,71.94,71.8,71.81,13471.0,65.4715,65.517,65.3895,65.3987,13471.0
2018-05-31 12:00:00,71.8,71.8,71.72,71.78,9897.0,65.3895,65.3895,65.3167,65.3713,9897.0
2018-05-31 12:05:00,71.79,71.8,71.64,71.64,24072.0,65.3804,65.3895,65.2438,65.2438,24072.0
2018-05-31 12:10:00,71.64,71.71,71.61,71.7,14514.0,65.2438,65.3076,65.2165,65.2985,14514.0
2018-05-31 12:15:00,71.69,71.72,71.65,71.69,14297.0,65.2894,65.3167,65.2529,65.2894,14297.0
2018-05-31 12:20:00,71.7,71.72,71.66,71.69,16841.0,65.2985,65.3167,65.262,65.2894,16841.0
2018-05-31 12:25:00,71.69,71.7,71.53,71.57,20223.0,65.2894,65.2985,65.1437,65.1801,20223.0
2018-05-31 12:30:00,71.57,71.59,71.54,71.55,19999.0,65.1801,65.1983,65.1528,65.1619,19999.0
2018-05-31 12:35:00,71.55,71.63,71.54,71.57,55995.0,65.1619,65.2347,65.1528,65.1801,55995.0
2018-05-31 12:40:00,71.55,71.57,71.49,71.53,21043.0,65.1619,65.1801,65.1072,65.1437,21043.0
2018-05-31 12:45:00,71.53,71.61,71.53,71.53,19883.0,65.1437,65.2165,65.1437,65.1437,19883.0
2018-05-31 12:50:00,71.53,71.54,71.4,71.42,16205.0,65.1437,65.1528,65.0253,65.0435,16205.0
2018-05-31 12:55:00,71.43,71.44,71.35,71.44,18963.0,65.0526,65.0617,64.9797,65.0617,18963.0
2018-05-31 13:00:00,71.44,71.47,71.38,71.39,28818.0,65.0617,65.089,65.007,65.0161,28818.0
2018-05-31 13:05:00,71.4,71.44,71.36,71.41,18895.0,65.0253,65.0617,64.9888,65.0344,18895.0
2018-05-31 13:10:00,71.4,71.46,71.36,71.4,13969.0,65.0253,65.0799,64.9888,65.0253,13969.0
2018-05-31 13:15:00,71.4,71.51,71.36,71.49,30351.0,65.0253,65.1254,64.9888,65.1072,30351.0
2018-05-31 13:20:00,71.48,71.52,71.41,71.43,17280.0,65.0981,65.1345,65.0344,65.0526,17280.0
2018-05-31 13:25:00,71.44,71.46,71.39,71.44,19328.0,65.0617,65.0799,65.0161,65.0617,19328.0
2018-05-31 13:30:00,71.43,71.43,71.3,71.32,17872.0,65.0526,65.0526,64.9342,64.9524,17872.0
2018-05-31 13:35:00,71.32,71.42,71.3,71.38,17012.0,64.9524,65.0435,64.9342,65.007,17012.0
2018-05-31 13:40:00,71.38,71.4,71.3,71.31,9834.0,65.007,65.0253,64.9342,64.9433,9834.0
2018-05-31 13:45:00,71.32,71.32,71.2,71.21,10509.0,64.9524,64.9524,64.8431,64.8522,10509.0
2018-05-31 13:50:00,71.21,71.21,71.08,71.15,38784.0,64.8522,64.8522,64.7338,64.7976,38784.0
2018-05-31 13:55:00,71.15,71.16,71.02,71.03,18439.0,64.7976,64.8067,64.6792,64.6883,18439.0
2018-05-31 14:00:00,71.04,71.08,70.93,71.07,24955.0,64.6974,64.7338,64.5972,64.7247,24955.0
2018-05-31 14:05:00,71.07,71.11,71.04,71.11,12387.0,64.7247,64.7611,64.6974,64.7611,12387.0
2018-05-31 14:10:00,71.11,71.14,71.07,71.09,17461.0,64.7611,64.7885,64.7247,64.7429,17461.0
2018-05-31 14:15:00,71.1,71.27,71.08,71.24,16427.0,64.752,64.9069,64.7338,64.8795,16427.0
2018-05-31 14:20:00,71.24,71.27,71.2,71.23,12708.0,64.8795,64.9069,64.8431,64.8704,12708.0
2018-05-31 14:25:00,71.22,71.24,71.11,71.12,25388.0,64.8613,64.8795,64.7611,64.7703,25388.0
2018-05-31 14:30:00,71.12,71.17,71.08,71.16,19411.0,64.7703,64.8158,64.7338,64.8067,19411.0
2018-05-31 14:35:00,71.15,71.15,71.08,71.08,15032.0,64.7976,64.7976,64.7338,64.7338,15032.0
2018-05-31 14:40:00,71.08,71.18,71.06,71.18,19511.0,64.7338,64.8249,64.7156,64.8249,19511.0
2018-05-31 14:45:00,71.19,71.21,71.16,71.21,19128.0,64.834,64.8522,64.8067,64.8522,19128.0
2018-05-31 14:50:00,71.22,71.24,71.19,71.23,14458.0,64.8613,64.8795,64.834,64.8704,14458.0
2018-05-31 14:55:00,71.23,71.28,71.17,71.23,18856.0,64.8704,64.916,64.8158,64.8704,18856.0
2018-05-31 15:00:00,71.23,71.29,71.12,71.14,18493.0,64.8704,64.9251,64.7703,64.7885,18493.0
2018-05-31 15:05:00,71.15,71.37,71.15,71.35,21616.0,64.7976,64.9979,64.7976,64.9797,21616.0
2018-05-31 15:10:00,71.36,71.41,71.36,71.41,30198.0,64.9888,65.0344,64.9888,65.0344,30198.0
2018-05-31 15:15:00,71.4,71.42,71.31,71.33,50387.0,65.0253,65.0435,64.9433,64.9615,50387.0
2018-05-31 15:20:00,71.33,71.47,71.29,71.4,31745.0,64.9615,65.089,64.9251,65.0253,31745.0
2018-05-31 15:25:00,71.4,71.44,71.36,71.36,42271.0,65.0253,65.0617,64.9888,64.9888,42271.0
2018-05-31 15:30:00,71.37,71.37,71.19,71.2,119099.0,64.9979,64.9979,64.834,64.8431,119099.0
2018-05-31 15:35:00,71.2,71.32,71.19,71.26,59406.0,64.8431,64.9524,64.834,64.8978,59406.0
2018-05-31 15:40:00,71.26,71.27,71.08,71.1,37925.0,64.8978,64.9069,64.7338,64.752,37925.0
2018-05-31 15:45:00,71.09,71.13,71.04,71.08,58389.0,64.7429,64.7794,64.6974,64.7338,58389.0
2018-05-31 15:50:00,71.06,71.07,70.97,71.01,103023.0,64.7156,64.7247,64.6336,64.6701,103023.0
2018-05-31 15:55:00,71.01,71.05,70.87,70.91,356502.0,64.6701,64.7065,64.5426,64.579,356502.0
2018-06-01 09:30:00,71.62,71.92,71.62,71.88,38328.0,65.2256,65.4988,65.2256,65.4624,38328.0
2018-06-01 09:35:00,71.88,71.88,71.6,71.7,32902.0,65.4624,65.4624,65.2074,65.2985,32902.0
2018-06-01 09:40:00,71.7,71.83,71.64,71.83,65491.0,65.2985,65.4169,65.2438,65.4169,65491.0
2018-06-01 09:45:00,71.83,71.87,71.77,71.81,44828.0,65.4169,65.4533,65.3622,65.3987,44828.0
2018-06-01 09:50:00,71.81,71.91,71.78,71.88,22533.0,65.3987,65.4897,65.3713,65.4624,22533.0
2018-06-01 09:55:00,71.88,72.05,71.86,72.04,82440.0,65.4624,65.6172,65.4442,65.6081,82440.0
2018-06-01 10:00:00,72.05,72.15,71.93,72.09,60924.0,65.6172,65.7083,65.5079,65.6537,60924.0
2018-06-01 10:05:00,72.09,72.12,71.96,71.96,22106.0,65.6537,65.681,65.5353,65.5353,22106.0
2018-06-01 10:10:00,71.96,72.01,71.84,71.95,19675.0,65.5353,65.5808,65.426,65.5262,19675.0
2018-06-01 10:15:00,71.95,71.96,71.75,71.91,35378.0,65.5262,65.5353,65.344,65.4897,35378.0
2018-06-01 10:20:00,71.92,72.08,71.87,71.98,46923.0,65.4988,65.6445,65.4533,65.5535,46923.0
2018-06-01 10:25:00,71.98,72.0,71.88,71.89,17512.0,65.5535,65.5717,65.4624,65.4715,17512.0
2018-06-01 10:30:00,71.87,71.94,71.8,71.85,20729.0,65.4533,65.517,65.3895,65.4351,20729.0
2018-06-01 10:35:00,71.84,71.9,71.79,71.88,16084.0,65.426,65.4806,65.3804,65.4624,16084.0
2018-06-01 10:40:00,71.88,71.94,71.79,71.84,20751.0,65.4624,65.517,65.3804,65.426,20751.0
2018-06-01 10:45:00,71.85,71.92,71.84,71.89,18066.0,65.4351,65.4988,65.426,65.4715,18066.0
2018-06-01 10:50:00,71.89,71.9,71.86,71.87,18726.0,65.4715,65.4806,65.4442,65.4533,18726.0
2018-06-01 10:55:00,71.86,71.91,71.84,71.84,20370.0,65.4442,65.4897,65.426,65.426,20370.0
2018-06-01 11:00:00,71.84,71.92,71.82,71.91,20127.0,65.426,65.4988,65.4078,65.4897,20127.0
2018-06-01 11:05:00,71.9,71.9,71.82,71.84,49904.0,65.4806,65.4806,65.4078,65.426,49904.0
2018-06-01 11:10:00,71.82,71.86,71.8,71.83,19958.0,65.4078,65.4442,65.3895,65.4169,19958.0
2018-06-01 11:15:00,71.83,71.83,71.76,71.76,10724.0,65.4169,65.4169,65.3531,65.3531,10724.0
2018-06-01 11:20:00,71.75,71.85,71.73,71.81,17774.0,65.344,65.4351,65.3258,65.3987,17774.0
2018-06-01 11:25:00,71.81,71.86,71.76,71.76,24772.0,65.3987,65.4442,65.3531,65.3531,24772.0
2018-06-01 11:30:00,71.74,71.91,71.74,71.91,14319.0,65.3349,65.4897,65.3349,65.4897,14319.0
2018-06-01 11:35:00,71.92,71.94,71.84,71.91,16854.0,65.4988,65.517,65.426,65.4897,16854.0
2018-06-01 11:40:00,71.91,71.96,71.9,71.94,18992.0,65.4897,65.5353,65.4806,65.517,18992.0
2018-06-01 11:45:00,71.94,72.0,71.92,71.94,16391.0,65.517,65.5717,65.4988,65.517,16391.0
2018-06-01 11:50:00,71.95,72.0,71.95,71.98,16139.0,65.5262,65.5717,65.5262,65.5535,16139.0
2018-06-01 11:55:00,71.98,72.09,71.98,72.07,22570.0,65.5535,65.6537,65.5535,65.6354,22570.0
2018-06-01 12:00:00,72.08,72.09,72.05,72.08,14854.0,65.6445,65.6537,65.6172,65.6445,14854.0
2018-06-01 12:05:00,72.09,72.13,72.09,72.12,15311.0,65.6537,65.6901,65.6537,65.681,15311.0
2018-06-01 12:10:00,72.12,72.16,72.1,72.13,14656.0,65.681,65.7174,65.6628,65.6901,14656.0
2018-06-01 12:15:00,72.14,72.15,72.07,72.1,14211.0,65.6992,65.7083,65.6354,65.6628,14211.0
2018-06-01 12:20:00,72.11,72.14,72.09,72.12,23487.0,65.6719,65.6992,65.6537,65.681,23487.0
2018-06-01 12:25:00,72.12,72.14,72.1,72.11,17501.0,65.681,65.6992,65.6628,65.6719,17501.0
2018-06-01 12:30:00,72.11,72.17,72.08,72.13,15122.0,65.6719,65.7265,65.6445,65.6901,15122.0
2018-06-01 12:35:00,72.13,72.15,72.09,72.09,14098.0,65.6901,65.7083,65.6537,65.6537,14098.0
2018-06-01 12:40:00,72.09,72.14,72.04,72.14,10844.0,65.6537,65.6992,65.6081,65.6992,10844.0
2018-06-01 12:45:00,72.14,72.15,72.09,72.15,15882.0,65.6992,65.7083,65.6537,65.7083,15882.0
2018-06-01 12:50:00,72.14,72.14,72.05,72.1,11614.0,65.6992,65.6992,65.6172,65.6628,11614.0
2018-06-01 12:55:00,72.11,72.11,72.07,72.11,9940.0,65.6719,65.6719,65.6354,65.6719,9940.0
2018-06-01 13:00:00,72.11,72.15,72.11,72.14,12845.0,65.6719,65.7083,65.6719,65.6992,12845.0
2018-06-01 13:05:00,72.15,72.18,72.14,72.15,10854.0,65.7083,65.7356,65.6992,65.7083,10854.0
2018-06-01 13:10:00,72.15,72.17,72.09,72.09,11633.0,65.7083,65.7265,65.6537,65.6537,11633.0
2018-06-01 13:15:00,72.09,72.11,72.08,72.11,6712.0,65.6537,65.6719,65.6445,65.6719,6712.0
2018-06-01 13:20:00,72.12,72.22,72.12,72.22,17845.0,65.681,65.772,65.681,65.772,17845.0
2018-06-01 13:25:00,72.23,72.25,72.2,72.23,16211.0,65.7812,65.7994,65.7538,65.7812,16211.0
2018-06-01 13:30:00,72.23,72.26,72.2,72.21,29963.0,65.7812,65.8085,65.7538,65.7629,29963.0
2018-06-01 13:35:00,72.2,72.24,72.19,72.23,14324.0,65.7538,65.7903,65.7447,65.7812,14324.0
2018-06-01 13:40:00,72.22,72.25,72.22,72.23,9944.0,65.772,65.7994,65.772,65.7812,9944.0
2018-06-01 13:45:00,72.24,72.24,72.2,72.22,11387.0,65.7903,65.7903,65.7538,65.772,11387.0
2018-06-01 13:50:00,72.22,72.27,72.22,72.22,23991.0,65.772,65.8176,65.772,65.772,23991.0
2018-06-01 13:55:00,72.22,72.28,72.21,72.26,8736.0,65.772,65.8267,65.7629,65.8085,8736.0
2018-06-01 14:00:00,72.27,72.28,72.19,72.21,17354.0,65.8176,65.8267,65.7447,65.7629,17354.0
2018-06-01 14:05:00,72.2,72.23,72.15,72.17,17733.0,65.7538,65.7812,65.7083,65.7265,17733.0
2018-06-01 14:10:00,72.16,72.16,72.08,72.09,13685.0,65.7174,65.7174,65.6445,65.6537,13685.0
2018-06-01 14:15:00,72.09,72.11,72.09,72.1,24849.0,65.6537,65.6719,65.6537,65.6628,24849.0
2018-06-01 14:20:00,72.1,72.16,72.09,72.13,23140.0,65.6628,65.7174,65.6537,65.6901,23140.0
2018-06-01 14:25:00,72.13,72.15,72.1,72.15,11647.0,65.6901,65.7083,65.6628,65.7083,11647.0
2018-06-01 14:30:00,72.15,72.17,72.1,72.12,16424.0,65.7083,65.7265,65.6628,65.681,16424.0
2018-06-01 14:35:00,72.12,72.14,72.09,72.14,11548.0,65.681,65.6992,65.6537,65.6992,11548.0
2018-06-01 14:40:00,72.15,72.26,72.14,72.26,28342.0,65.7083,65.8085,65.6992,65.8085,28342.0
2018-06-01 14:45:00,72.27,72.28,72.19,72.23,34632.0,65.8176,65.8267,65.7447,65.7812,34632.0
2018-06-01 14:50:00,72.24,72.26,72.22,72.23,14667.0,65.7903,65.8085,65.772,65.7812,14667.0
2018-06-01 14:55:00,72.23,72.28,72.22,72.24,14085.0,65.7812,65.8267,65.772,65.7903,14085.0
2018-06-01 15:00:00,72.24,72.24,72.19,72.2,15773.0,65.7903,65.7903,65.7447,65.7538,15773.0
2018-06-01 15:05:00,72.19,72.19,72.15,72.15,12694.0,65.7447,65.7447,65.7083,65.7083,12694.0
2018-06-01 15:10:00,72.15,72.16,72.08,72.11,21797.0,65.7083,65.7174,65.6445,65.6719,21797.0
2018-06-01 15:15:00,72.11,72.12,72.07,72.12,14522.0,65.6719,65.681,65.6354,65.681,14522.0
2018-06-01 15:20:00,72.12,72.13,72.1,72.11,23806.0,65.681,65.6901,65.6628,65.6719,23806.0
2018-06-01 15:25:00,72.11,72.19,72.11,72.17,25869.0,65.6719,65.7447,65.6719,65.7265,25869.0
2018-06-01 15:30:00,72.17,72.17,72.11,72.14,28261.0,65.7265,65.7265,65.6719,65.6992,28261.0
2018-06-01 15:35:00,72.14,72.14,72.07,72.1,30208.0,65.6992,65.6992,65.6354,65.6628,30208.0
2018-06-01 15:40:00,72.09,72.1,72.06,72.08,17971.0,65.6537,65.6628,65.6263,65.6445,17971.0
2018-06-01 15:45:00,72.08,72.1,72.04,72.04,29100.0,65.6445,65.6628,65.6081,65.6081,29100.0
2018-06-01 15:50:00,72.04,72.07,72.0,72.02,39811.0,65.6081,65.6354,65.5717,65.5899,39811.0
2018-06-01 15:55:00,72.04,72.11,72.0,72.1,99897.0,65.6081,65.6719,65.5717,65.6628,99897.0
2018-06-04 09:30:00,72.37,72.64,72.28,72.33,34956.0,65.9087,66.1545,65.8267,65.8722,34956.0
2018-06-04 09:35:00,72.38,72.49,72.34,72.43,15651.0,65.9178,66.0179,65.8813,65.9633,15651.0
2018-06-04 09:40:00,72.46,72.5,72.4,72.43,5952.0,65.9906,66.027,65.936,65.9633,5952.0
2018-06-04 09:45:00,72.44,72.48,72.42,72.42,4900.0,65.9724,66.0088,65.9542,65.9542,4900.0
2018-06-04 09:50:00,72.42,72.49,72.42,72.48,7915.0,65.9542,66.0179,65.9542,66.0088,7915.0
2018-06-04 09:55:00,72.48,72.48,72.3,72.32,26122.0,66.0088,66.0088,65.8449,65.8631,26122.0
2018-06-04 10:00:00,72.33,72.36,72.2,72.22,29866.0,65.8722,65.8995,65.7538,65.772,29866.0
2018-06-04 10:05:00,72.23,72.32,72.21,72.22,18950.0,65.7812,65.8631,65.7629,65.772,18950.0
2018-06-04 10:10:00,72.24,72.31,72.18,72.23,38330.0,65.7903,65.854,65.7356,65.7812,38330.0
2018-06-04 10:15:00,72.25,72.27,72.19,72.2,20817.0,65.7994,65.8176,65.7447,65.7538,20817.0
2018-06-04 10:20:00,72.2,72.21,72.07,72.08,25486.0,65.7538,65.7629,65.6354,65.6445,25486.0
2018-06-04 10:25:00,72.09,72.09,72.01,72.07,10677.0,65.6537,65.6537,65.5808,65.6354,10677.0
2018-06-04 10:30:00,72.07,72.27,72.07,72.27,26634.0,65.6354,65.8176,65.6354,65.8176,26634.0
2018-06-04 10:35:00,72.26,72.3,72.21,72.26,13567.0,65.8085,65.8449,65.7629,65.8085,13567.0
2018-06-04 10:40:00,72.25,72.31,72.24,72.3,8515.0,65.7994,65.854,65.7903,65.8449,8515.0
2018-06-04 10:45:00,72.3,72.31,72.24,72.24,13655.0,65.8449,65.854,65.7903,65.7903,13655.0
2018-06-04 10:50:00,72.27,72.3,72.27,72.27,8157.0,65.8176,65.8449,65.8176,65.8176,8157.0
2018-06-04 10:55:00,72.26,72.3,72.25,72.29,7491.0,65.8085,65.8449,65.7994,65.8358,7491.0
2018-06-04 11:00:00,72.31,72.41,72.3,72.41,17616.0,65.854,65.9451,65.8449,65.9451,17616.0
2018-06-04 11:05:00,72.44,72.44,72.32,72.32,17065.0,65.9724,65.9724,65.8631,65.8631,17065.0
2018-06-04 11:10:00,72.32,72.35,72.24,72.26,12735.0,65.8631,65.8904,65.7903,65.8085,12735.0
2018-06-04 11:15:00,72.24,72.28,72.21,72.25,4488.0,65.7903,65.8267,65.7629,65.7994,4488.0
2018-06-04 11:20:00,72.24,72.25,72.07,72.07,8186.0,65.7903,65.7994,65.6354,65.6354,8186.0
2018-06-04 11:25:00,72.07,72.19,72.07,72.19,5413.0,65.6354,65.7447,65.6354,65.7447,5413.0
2018-06-04 11:30:00,72.18,72.21,72.17,72.17,16278.0,65.7356,65.7629,65.7265,65.7265,16278.0
2018-06-04 11:35:00,72.17,72.19,72.15,72.19,7172.0,65.7265,65.7447,65.7083,65.7447,7172.0
2018-06-04 11:40:00,72.19,72.32,72.18,72.32,7908.0,65.7447,65.8631,65.7356,65.8631,7908.0
2018-06-04 11:45:00,72.31,72.34,72.3,72.33,6585.0,65.854,65.8813,65.8449,65.8722,6585.0
2018-06-04 11:50:00,72.33,72.35,72.26,72.29,19811.0,65.8722,65.8904,65.8085,65.8358,19811.0
2018-06-04 11:55:00,72.31,72.42,72.29,72.38,18873.0,65.854,65.9542,65.8358,65.9178,18873.0
2018-06-04 12:00:00,72.38,72.38,72.29,72.31,9109.0,65.9178,65.9178,65.8358,65.854,9109.0
2018-06-04 12:05:00,72.32,72.36,72.31,72.34,9648.0,65.8631,65.8995,65.854,65.8813,9648.0
2018-06-04 12:10:00,72.33,72.36,72.31,72.35,5322.0,65.8722,65.8995,65.854,65.8904,5322.0
2018-06-04 12:15:00,72.36,72.4,72.36,72.37,6783.0,65.8995,65.936,65.8995,65.9087,6783.0
2018-06-04 12:20:00,72.38,72.42,72.23,72.24,15185.0,65.9178,65.9542,65.7812,65.7903,15185.0
2018-06-04 12:25:00,72.23,72.28,72.23,72.24,12624.0,65.7812,65.8267,65.7812,65.7903,12624.0
2018-06-04 12:30:00,72.24,72.27,72.23,72.25,4244.0,65.7903,65.8176,65.7812,65.7994,4244.0
2018-06-04 12:35:00,72.25,72.31,72.24,72.25,12278.0,65.7994,65.854,65.7903,65.7994,12278.0
2018-06-04 12:40:00,72.25,72.27,72.17,72.2,5094.0,65.7994,65.8176,65.7265,65.7538,5094.0
2018-06-04 12:45:00,72.19,72.21,72.19,72.21,5524.0,65.7447,65.7629,65.7447,65.7629,5524.0
2018-06-04 12:50:00,72.23,72.23,72.2,72.2,6901.0,65.7812,65.7812,65.7538,65.7538,6901.0
2018-06-04 12:55:00,72.21,72.21,72.16,72.18,6250.0,65.7629,65.7629,65.7174,65.7356,6250.0
2018-06-04 13:00:00,72.19,72.26,72.19,72.24,14275.0,65.7447,65.8085,65.7447,65.7903,14275.0
2018-06-04 13:05:00,72.25,72.27,72.18,72.18,11024.0,65.7994,65.8176,65.7356,65.7356,11024.0
2018-06-04 13:10:00,72.2,72.23,72.16,72.16,9555.0,65.7538,65.7812,65.7174,65.7174,9555.0
2018-06-04 13:15:00,72.16,72.18,72.13,72.16,14845.0,65.7174,65.7356,65.6901,65.7174,14845.0
2018-06-04 13:20:00,72.16,72.16,72.14,72.16,4650.0,65.7174,65.7174,65.6992,65.7174,4650.0
2018-06-04 13:25:00,72.15,72.16,72.12,72.14,11233.0,65.7083,65.7174,65.681,65.6992,11233.0
2018-06-04 13:30:00,72.14,72.18,72.14,72.15,22737.0,65.6992,65.7356,65.6992,65.7083,22737.0
2018-06-04 13:35:00,72.15,72.18,72.12,72.14,10179.0,65.7083,65.7356,65.681,65.6992,10179.0
2018-06-04 13:40:00,72.15,72.16,72.14,72.15,6441.0,65.7083,65.7174,65.6992,65.7083,6441.0
2018-06-04 13:45:00,72.16,72.2,72.16,72.18,9093.0,65.7174,65.7538,65.7174,65.7356,9093.0
2018-06-04 13:50:00,72.18,72.18,72.15,72.17,10516.0,65.7356,65.7356,65.7083,65.7265,10516.0
2018-06-04 13:55:00,72.16,72.17,72.14,72.16,17601.0,65.7174,65.7265,65.6992,65.7174,17601.0
2018-06-04 14:00:00,72.16,72.16,72.14,72.14,8965.0,65.7174,65.7174,65.6992,65.6992,8965.0
2018-06-04 14:05:00,72.15,72.28,72.15,72.28,13084.0,65.7083,65.8267,65.7083,65.8267,13084.0
2018-06-04 14:10:00,72.29,72.31,72.27,72.27,12290.0,65.8358,65.854,65.8176,65.8176,12290.0
2018-06-04 14:15:00,72.27,72.31,72.26,72.3,10506.0,65.8176,65.854,65.8085,65.8449,10506.0
2018-06-04 14:20:00,72.31,72.35,72.3,72.32,11331.0,65.854,65.8904,65.8449,65.8631,11331.0
2018-06-04 14:25:00,72.32,72.36,72.32,72.35,16133.0,65.8631,65.8995,65.8631,65.8904,16133.0
2018-06-04 14:30:00,72.36,72.39,72.34,72.38,11592.0,65.8995,65.9269,65.8813,65.9178,11592.0
2018-06-04 14:35:00,72.38,72.38,72.33,72.34,9841.0,65.9178,65.9178,65.8722,65.8813,9841.0
2018-06-04 14:40:00,72.33,72.35,72.33,72.35,10329.0,65.8722,65.8904,65.8722,65.8904,10329.0
2018-06-04 14:45:00,72.35,72.37,72.33,72.35,5936.0,65.8904,65.9087,65.8722,65.8904,5936.0
2018-06-04 14:50:00,72.36,72.4,72.36,72.39,11576.0,65.8995,65.936,65.8995,65.9269,11576.0
2018-06-04 14:55:00,72.39,72.44,72.38,72.42,8720.0,65.9269,65.9724,65.9178,65.9542,8720.0
2018-06-04 15:00:00,72.41,72.43,72.41,72.42,8958.0,65.9451,65.9633,65.9451,65.9542,8958.0
2018-06-04 15:05:00,72.42,72.45,72.41,72.43,15206.0,65.9542,65.9815,65.9451,65.9633,15206.0
2018-06-04 15:10:00,72.43,72.46,72.43,72.46,11874.0,65.9633,65.9906,65.9633,65.9906,11874.0
2018-06-04 15:15:00,72.45,72.46,72.44,72.45,36701.0,65.9815,65.9906,65.9724,65.9815,36701.0
2018-06-04 15:20:00,72.45,72.46,72.44,72.45,22649.0,65.9815,65.9906,65.9724,65.9815,22649.0
2018-06-04 15:25:00,72.45,72.48,72.45,72.48,16690.0,65.9815,66.0088,65.9815,66.0088,16690.0
2018-06-04 15:30:00,72.48,72.49,72.43,72.46,39212.0,66.0088,66.0179,65.9633,65.9906,39212.0
2018-06-04 15:35:00,72.47,72.49,72.45,72.47,23556.0,65.9997,66.0179,65.9815,65.9997,23556.0
2018-06-04 15:40:00,72.47,72.51,72.46,72.51,34279.0,65.9997,66.0362,65.9906,66.0362,34279.0
2018-06-04 15:45:00,72.51,72.51,72.44,72.47,42834.0,66.0362,66.0362,65.9724,65.9997,42834.0
2018-06-04 15:50:00,72.48,72.53,72.47,72.5,29924.0,66.0088,66.0544,65.9997,66.027,29924.0
2018-06-04 15:55:00,72.5,72.52,72.47,72.5,77060.0,66.027,66.0453,65.9997,66.027,77060.0
2018-06-05 09:30:00,72.38,73.14,72.32,73.01,51505.0,65.9178,66.6099,65.8631,66.4915,51505.0
2018-06-05 09:35:00,73.05,73.28,72.99,73.2,40530.0,66.5279,66.7374,66.4733,66.6645,40530.0
2018-06-05 09:40:00,73.19,73.32,73.09,73.09,12530.0,66.6554,66.7738,66.5644,66.5644,12530.0
2018-06-05 09:45:00,73.13,73.32,73.12,73.32,22960.0,66.6008,66.7738,66.5917,66.7738,22960.0
2018-06-05 09:50:00,73.3,73.31,73.2,73.29,24740.0,66.7556,66.7647,66.6645,66.7465,24740.0
2018-06-05 09:55:00,73.26,73.36,73.26,73.31,25451.0,66.7192,66.8103,66.7192,66.7647,25451.0
2018-06-05 10:00:00,73.31,73.33,73.25,73.31,36983.0,66.7647,66.7829,66.7101,66.7647,36983.0
2018-06-05 10:05:00,73.31,73.59,73.3,73.35,84845.0,66.7647,67.0197,66.7556,66.8012,84845.0
2018-06-05 10:10:00,73.37,73.44,73.34,73.4,13718.0,66.8194,66.8831,66.792,66.8467,13718.0
2018-06-05 10:15:00,73.38,73.52,73.38,73.52,16995.0,66.8285,66.956,66.8285,66.956,16995.0
2018-06-05 10:20:00,73.51,73.51,73.36,73.4,25172.0,66.9469,66.9469,66.8103,66.8467,25172.0
2018-06-05 10:25:00,73.4,73.51,73.38,73.5,24894.0,66.8467,66.9469,66.8285,66.9378,24894.0
2018-06-05 10:30:00,73.51,73.58,73.48,73.5,33526.0,66.9469,67.0106,66.9195,66.9378,33526.0
2018-06-05 10:35:00,73.49,73.61,73.47,73.6,48235.0,66.9287,67.0379,66.9104,67.0288,48235.0
2018-06-05 10:40:00,73.61,73.62,73.51,73.52,81928.0,67.0379,67.0471,66.9469,66.956,81928.0
2018-06-05 10:45:00,73.52,73.6,73.44,73.59,32765.0,66.956,67.0288,66.8831,67.0197,32765.0
2018-06-05 10:50:00,73.57,73.6,73.55,73.55,27304.0,67.0015,67.0288,66.9833,66.9833,27304.0
2018-06-05 10:55:00,73.55,73.56,73.49,73.53,22784.0,66.9833,66.9924,66.9287,66.9651,22784.0
2018-06-05 11:00:00,73.51,73.51,73.42,73.47,37261.0,66.9469,66.9469,66.8649,66.9104,37261.0
2018-06-05 11:05:00,73.47,73.47,73.31,73.38,21105.0,66.9104,66.9104,66.7647,66.8285,21105.0
2018-06-05 11:10:00,73.38,73.38,73.3,73.35,22221.0,66.8285,66.8285,66.7556,66.8012,22221.0
2018-06-05 11:15:00,73.37,73.51,73.37,73.48,12087.0,66.8194,66.9469,66.8194,66.9195,12087.0
2018-06-05 11:20:00,73.48,73.55,73.47,73.53,20889.0,66.9195,66.9833,66.9104,66.9651,20889.0
2018-06-05 11:25:00,73.53,73.55,73.44,73.55,25845.0,66.9651,66.9833,66.8831,66.9833,25845.0
2018-06-05 11:30:00,73.54,73.54,73.5,73.53,29167.0,66.9742,66.9742,66.9378,66.9651,29167.0
2018-06-05 11:35:00,73.52,73.54,73.48,73.52,20588.0,66.956,66.9742,66.9195,66.956,20588.0
2018-06-05 11:40:00,73.52,73.53,73.47,73.47,31976.0,66.956,66.9651,66.9104,66.9104,31976.0
2018-06-05 11:45:00,73.46,73.48,73.42,73.48,21450.0,66.9013,66.9195,66.8649,66.9195,21450.0
2018-06-05 11:50:00,73.48,73.51,73.47,73.51,26084.0,66.9195,66.9469,66.9104,66.9469,26084.0
2018-06-05 11:55:00,73.51,73.58,73.51,73.57,23281.0,66.9469,67.0106,66.9469,67.0015,23281.0
2018-06-05 12:00:00,73.57,73.58,73.51,73.51,19906.0,67.0015,67.0106,66.9469,66.9469,19906.0
2018-06-05 12:05:00,73.51,73.58,73.49,73.58,14516.0,66.9469,67.0106,66.9287,67.0106,14516.0
2018-06-05 12:10:00,73.58,73.67,73.57,73.66,21244.0,67.0106,67.0926,67.0015,67.0835,21244.0
2018-06-05 12:15:00,73.67,73.71,73.65,73.69,17798.0,67.0926,67.129,67.0744,67.1108,17798.0
2018-06-05 12:20:00,73.69,73.7,73.57,73.58,26956.0,67.1108,67.1199,67.0015,67.0106,26956.0
2018-06-05 12:25:00,73.57,73.65,73.56,73.63,17358.0,67.0015,67.0744,66.9924,67.0562,17358.0
2018-06-05 12:30:00,73.63,73.64,73.56,73.61,12337.0,67.0562,67.0653,66.9924,67.0379,12337.0
2018-06-05 12:35:00,73.61,73.61,73.56,73.61,14845.0,67.0379,67.0379,66.9924,67.0379,14845.0
2018-06-05 12:40:00,73.6,73.63,73.56,73.56,13238.0,67.0288,67.0562,66.9924,66.9924,13238.0
2018-06-05 12:45:00,73.56,73.57,73.5,73.56,11837.0,66.9924,67.0015,66.9378,66.9924,11837.0
2018-06-05 12:50:00,73.56,73.58,73.5,73.58,17381.0,66.9924,67.0106,66.9378,67.0106,17381.0
2018-06-05 12:55:00,73.58,73.66,73.57,73.65,22314.0,67.0106,67.0835,67.0015,67.0744,22314.0
2018-06-05 13:00:00,73.65,73.68,73.63,73.66,14225.0,67.0744,67.1017,67.0562,67.0835,14225.0
2018-06-05 13:05:00,73.66,73.72,73.62,73.69,20233.0,67.0835,67.1381,67.0471,67.1108,20233.0
2018-06-05 13:10:00,73.69,73.71,73.68,73.71,9002.0,67.1108,67.129,67.1017,67.129,9002.0
2018-06-05 13:15:00,73.71,73.72,73.67,73.72,10810.0,67.129,67.1381,67.0926,67.1381,10810.0
2018-06-05 13:20:00,73.72,73.75,73.72,73.73,12680.0,67.1381,67.1654,67.1381,67.1472,12680.0
2018-06-05 13:25:00,73.73,73.74,73.67,73.67,11625.0,67.1472,67.1563,67.0926,67.0926,11625.0
2018-06-05 13:30:00,73.68,73.69,73.65,73.67,19106.0,67.1017,67.1108,67.0744,67.0926,19106.0
2018-06-05 13:35:00,73.67,73.75,73.67,73.74,21385.0,67.0926,67.1654,67.0926,67.1563,21385.0
2018-06-05 13:40:00,73.75,73.79,73.73,73.78,30182.0,67.1654,67.2019,67.1472,67.1928,30182.0
2018-06-05 13:45:00,73.78,73.86,73.78,73.86,30714.0,67.1928,67.2656,67.1928,67.2656,30714.0
2018-06-05 13:50:00,73.86,73.88,73.83,73.85,26638.0,67.2656,67.2838,67.2383,67.2565,26638.0
2018-06-05 13:55:00,73.86,73.89,73.85,73.86,15429.0,67.2656,67.2929,67.2565,67.2656,15429.0
2018-06-05 14:00:00,73.86,73.87,73.79,73.8,16858.0,67.2656,67.2747,67.2019,67.211,16858.0
2018-06-05 14:05:00,73.8,73.82,73.78,73.79,20513.0,67.211,67.2292,67.1928,67.2019,20513.0
2018-06-05 14:10:00,73.79,73.86,73.78,73.86,21196.0,67.2019,67.2656,67.1928,67.2656,21196.0
2018-06-05 14:15:00,73.86,73.91,73.86,73.87,29330.0,67.2656,67.3112,67.2656,67.2747,29330.0
2018-06-05 14:20:00,73.87,73.94,73.86,73.89,47336.0,67.2747,67.3385,67.2656,67.2929,47336.0
2018-06-05 14:25:00,73.89,73.9,73.88,73.9,17217.0,67.2929,67.3021,67.2838,67.3021,17217.0
2018-06-05 14:30:00,73.89,73.9,73.86,73.89,21978.0,67.2929,67.3021,67.2656,67.2929,21978.0
2018-06-05 14:35:00,73.88,73.9,73.85,73.86,31475.0,67.2838,67.3021,67.2565,67.2656,31475.0
2018-06-05 14:40:00,73.86,73.87,73.85,73.86,34009.0,67.2656,67.2747,67.2565,67.2656,34009.0
2018-06-05 14:45:00,73.86,73.96,73.86,73.95,29493.0,67.2656,67.3567,67.2656,67.3476,29493.0
2018-06-05 14:50:00,73.95,74.06,73.94,74.06,35032.0,67.3476,67.4478,67.3385,67.4478,35032.0
2018-06-05 14:55:00,74.06,74.06,74.03,74.05,23539.0,67.4478,67.4478,67.4204,67.4387,23539.0
2018-06-05 15:00:00,74.05,74.05,74.01,74.03,32498.0,67.4387,67.4387,67.4022,67.4204,32498.0
2018-06-05 15:05:00,74.03,74.08,74.03,74.08,21235.0,67.4204,67.466,67.4204,67.466,21235.0
2018-06-05 15:10:00,74.08,74.08,73.91,73.93,43790.0,67.466,67.466,67.3112,67.3294,43790.0
2018-06-05 15:15:00,73.93,73.98,73.92,73.94,33014.0,67.3294,67.3749,67.3203,67.3385,33014.0
2018-06-05 15:20:00,73.94,73.96,73.89,73.9,34095.0,67.3385,67.3567,67.2929,67.3021,34095.0
2018-06-05 15:25:00,73.91,73.91,73.84,73.85,36355.0,67.3112,67.3112,67.2474,67.2565,36355.0
2018-06-05 15:30:00,73.84,73.86,73.81,73.86,34239.0,67.2474,67.2656,67.2201,67.2656,34239.0
2018-06-05 15:35:00,73.85,73.92,73.85,73.91,55745.0,67.2565,67.3203,67.2565,67.3112,55745.0
2018-06-05 15:40:00,73.91,73.94,73.9,73.91,62458.0,67.3112,67.3385,67.3021,67.3112,62458.0
2018-06-05 15:45:00,73.91,73.93,73.88,73.91,83792.0,67.3112,67.3294,67.2838,67.3112,83792.0
2018-06-05 15:50:00,73.9,73.9,73.8,73.8,58270.0,67.3021,67.3021,67.211,67.211,58270.0
2018-06-05 15:55:00,73.8,73.84,73.72,73.78,233311.0,67.211,67.2474,67.1381,67.1928,233311.0
2018-06-06 09:30:00,74.42,74.82,74.21,74.79,76920.0,67.7756,68.1399,67.5844,68.1126,76920.0
2018-06-06 09:35:00,74.78,74.92,74.7,74.7,45346.0,68.1035,68.231,68.0306,68.0306,45346.0
2018-06-06 09:40:00,74.7,74.96,74.65,74.96,29458.0,68.0306,68.2674,67.9851,68.2674,29458.0
2018-06-06 09:45:00,74.96,74.98,74.78,74.81,24993.0,68.2674,68.2856,68.1035,68.1308,24993.0
2018-06-06 09:50:00,74.8,75.13,74.78,75.1,56782.0,68.1217,68.4222,68.1035,68.3949,56782.0
2018-06-06 09:55:00,75.11,75.11,75.0,75.04,38818.0,68.404,68.404,68.3038,68.3403,38818.0
2018-06-06 10:00:00,75.05,75.14,75.01,75.06,53621.0,68.3494,68.4313,68.3129,68.3585,53621.0
2018-06-06 10:05:00,75.06,75.13,75.06,75.1,28887.0,68.3585,68.4222,68.3585,68.3949,28887.0
2018-06-06 10:10:00,75.1,75.33,75.08,75.31,37313.0,68.3949,68.6044,68.3767,68.5862,37313.0
2018-06-06 10:15:00,75.31,75.35,75.27,75.32,30348.0,68.5862,68.6226,68.5497,68.5953,30348.0
2018-06-06 10:20:00,75.34,75.45,75.33,75.44,34693.0,68.6135,68.7137,68.6044,68.7046,34693.0
2018-06-06 10:25:00,75.44,75.46,75.35,75.38,28743.0,68.7046,68.7228,68.6226,68.6499,28743.0
2018-06-06 10:30:00,75.37,75.41,75.17,75.19,32378.0,68.6408,68.6772,68.4587,68.4769,32378.0
2018-06-06 10:35:00,75.2,75.24,75.14,75.21,43237.0,68.486,68.5224,68.4313,68.4951,43237.0
2018-06-06 10:40:00,75.2,75.26,75.17,75.18,21323.0,68.486,68.5406,68.4587,68.4678,21323.0
2018-06-06 10:45:00,75.18,75.21,75.12,75.2,26494.0,68.4678,68.4951,68.4131,68.486,26494.0
2018-06-06 10:50:00,75.2,75.24,75.11,75.16,38005.0,68.486,68.5224,68.404,68.4496,38005.0
2018-06-06 10:55:00,75.16,75.31,75.16,75.3,23369.0,68.4496,68.5862,68.4496,68.5771,23369.0
2018-06-06 11:00:00,75.3,75.41,75.29,75.36,34163.0,68.5771,68.6772,68.5679,68.6317,34163.0
2018-06-06 11:05:00,75.37,75.62,75.36,75.56,37029.0,68.6408,68.8685,68.6317,68.8138,37029.0
2018-06-06 11:10:00,75.57,75.67,75.52,75.67,30184.0,68.823,68.914,68.7774,68.914,30184.0
2018-06-06 11:15:00,75.68,75.75,75.55,75.72,55021.0,68.9231,68.9869,68.8047,68.9596,55021.0
2018-06-06 11:20:00,75.72,75.72,75.59,75.7,34307.0,68.9596,68.9596,68.8412,68.9413,34307.0
2018-06-06 11:25:00,75.69,75.7,75.63,75.65,20443.0,68.9322,68.9413,68.8776,68.8958,20443.0
2018-06-06 11:30:00,75.65,75.76,75.63,75.76,26333.0,68.8958,68.996,68.8776,68.996,26333.0
2018-06-06 11:35:00,75.77,75.82,75.74,75.74,29840.0,69.0051,69.0506,68.9778,68.9778,29840.0
2018-06-06 11:40:00,75.74,75.78,75.74,75.76,19627.0,68.9778,69.0142,68.9778,68.996,19627.0
2018-06-06 11:45:00,75.77,75.97,75.77,75.88,67160.0,69.0051,69.1872,69.0051,69.1053,67160.0
2018-06-06 11:50:00,75.89,75.91,75.76,75.81,35325.0,69.1144,69.1326,68.996,69.0415,35325.0
2018-06-06 11:55:00,75.8,75.87,75.76,75.86,58404.0,69.0324,69.0962,68.996,69.0871,58404.0
2018-06-06 12:00:00,75.86,75.87,75.76,75.84,20315.0,69.0871,69.0962,68.996,69.0688,20315.0
2018-06-06 12:05:00,75.82,75.82,75.74,75.75,27311.0,69.0506,69.0506,68.9778,68.9869,27311.0
2018-06-06 12:10:00,75.76,75.84,75.76,75.84,21318.0,68.996,69.0688,68.996,69.0688,21318.0
2018-06-06 12:15:00,75.84,75.85,75.82,75.85,14368.0,69.0688,69.078,69.0506,69.078,14368.0
2018-06-06 12:20:00,75.84,75.88,75.8,75.84,32541.0,69.0688,69.1053,69.0324,69.0688,32541.0
2018-06-06 12:25:00,75.83,75.84,75.78,75.78,19828.0,69.0597,69.0688,69.0142,69.0142,19828.0
2018-06-06 12:30:00,75.78,75.78,75.66,75.74,29883.0,69.0142,69.0142,68.9049,68.9778,29883.0
2018-06-06 12:35:00,75.74,75.8,75.73,75.77,17695.0,68.9778,69.0324,68.9687,69.0051,17695.0
2018-06-06 12:40:00,75.78,75.8,75.75,75.8,18173.0,69.0142,69.0324,68.9869,69.0324,18173.0
2018-06-06 12:45:00,75.8,75.8,75.71,75.72,14228.0,69.0324,69.0324,68.9505,68.9596,14228.0
2018-06-06 12:50:00,75.73,75.79,75.72,75.78,24314.0,68.9687,69.0233,68.9596,69.0142,24314.0
2018-06-06 12:55:00,75.78,75.79,75.77,75.78,14888.0,69.0142,69.0233,69.0051,69.0142,14888.0
2018-06-06 13:00:00,75.79,75.79,75.68,75.74,22300.0,69.0233,69.0233,68.9231,68.9778,22300.0
2018-06-06 13:05:00,75.74,75.75,75.71,75.71,17799.0,68.9778,68.9869,68.9505,68.9505,17799.0
2018-06-06 13:10:00,75.71,75.73,75.69,75.72,25025.0,68.9505,68.9687,68.9322,68.9596,25025.0
2018-06-06 13:15:00,75.73,75.8,75.73,75.77,17046.0,68.9687,69.0324,68.9687,69.0051,17046.0
2018-06-06 13:20:00,75.77,75.81,75.72,75.81,22169.0,69.0051,69.0415,68.9596,69.0415,22169.0
2018-06-06 13:25:00,75.81,75.87,75.8,75.83,18007.0,69.0415,69.0962,69.0324,69.0597,18007.0
2018-06-06 13:30:00,75.84,75.85,75.76,75.77,15045.0,69.0688,69.078,68.996,69.0051,15045.0
2018-06-06 13:35:00,75.76,75.81,75.72,75.8,20204.0,68.996,69.0415,68.9596,69.0324,20204.0
2018-06-06 13:40:00,75.8,75.8,75.76,75.76,13440.0,69.0324,69.0324,68.996,68.996,13440.0
2018-06-06 13:45:00,75.77,75.77,75.65,75.68,20173.0,69.0051,69.0051,68.8958,68.9231,20173.0
2018-06-06 13:50:00,75.67,75.8,75.67,75.79,37058.0,68.914,69.0324,68.914,69.0233,37058.0
2018-06-06 13:55:00,75.8,75.89,75.8,75.89,16563.0,69.0324,69.1144,69.0324,69.1144,16563.0
2018-06-06 14:00:00,75.89,75.89,75.81,75.82,20459.0,69.1144,69.1144,69.0415,69.0506,20459.0
2018-06-06 14:05:00,75.83,75.83,75.79,75.8,25732.0,69.0597,69.0597,69.0233,69.0324,25732.0
2018-06-06 14:10:00,75.79,75.8,75.76,75.77,23886.0,69.0233,69.0324,68.996,69.0051,23886.0
2018-06-06 14:15:00,75.77,75.85,75.76,75.77,30231.0,69.0051,69.078,68.996,69.0051,30231.0
2018-06-06 14:20:00,75.78,75.88,75.78,75.87,14821.0,69.0142,69.1053,69.0142,69.0962,14821.0
2018-06-06 14:25:00,75.87,75.92,75.84,75.86,27019.0,69.0962,69.1417,69.0688,69.0871,27019.0
2018-06-06 14:30:00,75.85,75.86,75.77,75.82,24933.0,69.078,69.0871,69.0051,69.0506,24933.0
2018-06-06 14:35:00,75.83,75.94,75.82,75.92,23199.0,69.0597,69.1599,69.0506,69.1417,23199.0
2018-06-06 14:40:00,75.92,75.99,75.91,75.99,28247.0,69.1417,69.2055,69.1326,69.2055,28247.0
2018-06-06 14:45:00,75.98,76.05,75.98,76.03,34911.0,69.1963,69.2601,69.1963,69.2419,34911.0
2018-06-06 14:50:00,76.02,76.05,75.99,76.0,37631.0,69.2328,69.2601,69.2055,69.2146,37631.0
2018-06-06 14:55:00,76.0,76.07,75.96,76.05,45594.0,69.2146,69.2783,69.1781,69.2601,45594.0
2018-06-06 15:00:00,76.04,76.04,75.99,76.01,30456.0,69.251,69.251,69.2055,69.2237,30456.0
2018-06-06 15:05:00,76.0,76.0,75.86,75.89,33325.0,69.2146,69.2146,69.0871,69.1144,33325.0
2018-06-06 15:10:00,75.89,75.97,75.87,75.93,46381.0,69.1144,69.1872,69.0962,69.1508,46381.0
2018-06-06 15:15:00,75.94,75.97,75.9,75.96,37300.0,69.1599,69.1872,69.1235,69.1781,37300.0
2018-06-06 15:20:00,75.96,76.01,75.96,75.97,33159.0,69.1781,69.2237,69.1781,69.1872,33159.0
2018-06-06 15:25:00,75.97,76.01,75.95,76.01,40197.0,69.1872,69.2237,69.169,69.2237,40197.0
2018-06-06 15:30:00,76.01,76.06,75.98,76.01,52427.0,69.2237,69.2692,69.1963,69.2237,52427.0
2018-06-06 15:35:00,76.01,76.01,75.92,75.93,47374.0,69.2237,69.2237,69.1417,69.1508,47374.0
2018-06-06 15:40:00,75.93,75.99,75.92,75.99,63898.0,69.1508,69.2055,69.1417,69.2055,63898.0
2018-06-06 15:45:00,75.98,75.98,75.86,75.89,85297.0,69.1963,69.1963,69.0871,69.1144,85297.0
2018-06-06 15:50:00,75.9,75.96,75.88,75.91,82380.0,69.1235,69.1781,69.1053,69.1326,82380.0
2018-06-06 15:55:00,75.92,75.97,75.88,75.97,222424.0,69.1417,69.1872,69.1053,69.1872,222424.0
2018-06-07 09:30:00,76.23,76.69,76.16,76.66,63478.0,69.424,69.843,69.3603,69.8156,63478.0
2018-06-07 09:35:00,76.67,76.68,76.5,76.58,63334.0,69.8247,69.8338,69.6699,69.7428,63334.0
2018-06-07 09:40:00,76.57,76.6,76.41,76.49,30139.0,69.7337,69.761,69.588,69.6608,30139.0
2018-06-07 09:45:00,76.52,76.68,76.52,76.67,10269.0,69.6881,69.8338,69.6881,69.8247,10269.0
2018-06-07 09:50:00,76.64,76.64,76.31,76.32,54257.0,69.7974,69.7974,69.4969,69.506,54257.0
2018-06-07 09:55:00,76.31,76.46,76.26,76.45,27979.0,69.4969,69.6335,69.4513,69.6244,27979.0
2018-06-07 10:00:00,76.45,76.53,76.42,76.47,58403.0,69.6244,69.6972,69.5971,69.6426,58403.0
2018-06-07 10:05:00,76.47,76.53,76.25,76.3,33665.0,69.6426,69.6972,69.4422,69.4878,33665.0
2018-06-07 10:10:00,76.3,76.32,76.18,76.18,32159.0,69.4878,69.506,69.3785,69.3785,32159.0
2018-06-07 10:15:00,76.18,76.23,76.17,76.19,43513.0,69.3785,69.424,69.3694,69.3876,43513.0
2018-06-07 10:20:00,76.19,76.23,76.1,76.13,28439.0,69.3876,69.424,69.3056,69.333,28439.0
2018-06-07 10:25:00,76.11,76.19,75.97,75.97,128614.0,69.3147,69.3876,69.1872,69.1872,128614.0
2018-06-07 10:30:00,75.95,75.95,75.58,75.59,91080.0,69.169,69.169,68.8321,68.8412,91080.0
2018-06-07 10:35:00,75.6,75.74,75.56,75.65,28679.0,68.8503,68.9778,68.8138,68.8958,28679.0
2018-06-07 10:40:00,75.65,75.68,75.53,75.59,22138.0,68.8958,68.9231,68.7865,68.8412,22138.0
2018-06-07 10:45:00,75.58,75.65,75.54,75.65,32528.0,68.8321,68.8958,68.7956,68.8958,32528.0
2018-06-07 10:50:00,75.64,75.65,75.47,75.48,67280.0,68.8867,68.8958,68.7319,68.741,67280.0
2018-06-07 10:55:00,75.48,75.54,75.38,75.38,27083.0,68.741,68.7956,68.6499,68.6499,27083.0
2018-06-07 11:00:00,75.38,75.39,75.22,75.23,44477.0,68.6499,68.659,68.5042,68.5133,44477.0
2018-06-07 11:05:00,75.24,75.31,75.19,75.31,19373.0,68.5224,68.5862,68.4769,68.5862,19373.0
2018-06-07 11:10:00,75.32,75.59,75.32,75.52,18487.0,68.5953,68.8412,68.5953,68.7774,18487.0
2018-06-07 11:15:00,75.5,75.54,75.48,75.51,13047.0,68.7592,68.7956,68.741,68.7683,13047.0
2018-06-07 11:20:00,75.52,75.52,75.36,75.36,16785.0,68.7774,68.7774,68.6317,68.6317,16785.0
2018-06-07 11:25:00,75.36,75.49,75.36,75.48,17806.0,68.6317,68.7501,68.6317,68.741,17806.0
2018-06-07 11:30:00,75.49,75.5,75.42,75.49,9609.0,68.7501,68.7592,68.6863,68.7501,9609.0
2018-06-07 11:35:00,75.51,75.51,75.4,75.46,27629.0,68.7683,68.7683,68.6681,68.7228,27629.0
2018-06-07 11:40:00,75.47,75.51,75.43,75.49,18372.0,68.7319,68.7683,68.6954,68.7501,18372.0
2018-06-07 11:45:00,75.49,75.52,75.34,75.35,42461.0,68.7501,68.7774,68.6135,68.6226,42461.0
2018-06-07 11:50:00,75.35,75.39,75.29,75.32,18446.0,68.6226,68.659,68.5679,68.5953,18446.0
2018-06-07 11:55:00,75.31,75.35,75.27,75.35,17034.0,68.5862,68.6226,68.5497,68.6226,17034.0
2018-06-07 12:00:00,75.34,75.36,75.33,75.36,13008.0,68.6135,68.6317,68.6044,68.6317,13008.0
2018-06-07 12:05:00,75.37,75.42,75.36,75.41,14806.0,68.6408,68.6863,68.6317,68.6772,14806.0
2018-06-07 12:10:00,75.41,75.49,75.4,75.42,14760.0,68.6772,68.7501,68.6681,68.6863,14760.0
2018-06-07 12:15:00,75.41,75.41,75.37,75.4,16812.0,68.6772,68.6772,68.6408,68.6681,16812.0
2018-06-07 12:20:00,75.39,75.39,75.34,75.38,13531.0,68.659,68.659,68.6135,68.6499,13531.0
2018-06-07 12:25:00,75.37,75.49,75.37,75.43,16194.0,68.6408,68.7501,68.6408,68.6954,16194.0
2018-06-07 12:30:00,75.42,75.42,75.29,75.29,16730.0,68.6863,68.6863,68.5679,68.5679,16730.0
2018-06-07 12:35:00,75.31,75.38,75.3,75.38,14392.0,68.5862,68.6499,68.5771,68.6499,14392.0
2018-06-07 12:40:00,75.38,75.38,75.31,75.32,13242.0,68.6499,68.6499,68.5862,68.5953,13242.0
2018-06-07 12:45:00,75.33,75.34,75.2,75.22,17287.0,68.6044,68.6135,68.486,68.5042,17287.0
2018-06-07 12:50:00,75.21,75.23,75.17,75.2,16083.0,68.4951,68.5133,68.4587,68.486,16083.0
2018-06-07 12:55:00,75.21,75.26,75.19,75.25,15272.0,68.4951,68.5406,68.4769,68.5315,15272.0
2018-06-07 13:00:00,75.26,75.26,75.17,75.22,16012.0,68.5406,68.5406,68.4587,68.5042,16012.0
2018-06-07 13:05:00,75.23,75.23,75.16,75.16,14401.0,68.5133,68.5133,68.4496,68.4496,14401.0
2018-06-07 13:10:00,75.16,75.26,75.13,75.2,19251.0,68.4496,68.5406,68.4222,68.486,19251.0
2018-06-07 13:15:00,75.2,75.29,75.17,75.29,18174.0,68.486,68.5679,68.4587,68.5679,18174.0
2018-06-07 13:20:00,75.29,75.34,75.24,75.33,19112.0,68.5679,68.6135,68.5224,68.6044,19112.0
2018-06-07 13:25:00,75.34,75.34,75.2,75.2,31865.0,68.6135,68.6135,68.486,68.486,31865.0
2018-06-07 13:30:00,75.2,75.35,75.19,75.35,14863.0,68.486,68.6226,68.4769,68.6226,14863.0
2018-06-07 13:35:00,75.33,75.33,75.1,75.17,16986.0,68.6044,68.6044,68.3949,68.4587,16986.0
2018-06-07 13:40:00,75.17,75.42,75.17,75.42,18454.0,68.4587,68.6863,68.4587,68.6863,18454.0
2018-06-07 13:45:00,75.38,75.69,75.36,75.69,31312.0,68.6499,68.9322,68.6317,68.9322,31312.0
2018-06-07 13:50:00,75.66,75.66,75.46,75.47,18811.0,68.9049,68.9049,68.7228,68.7319,18811.0
2018-06-07 13:55:00,75.47,75.52,75.45,75.47,18177.0,68.7319,68.7774,68.7137,68.7319,18177.0
2018-06-07 14:00:00,75.47,75.61,75.45,75.61,13551.0,68.7319,68.8594,68.7137,68.8594,13551.0
2018-06-07 14:05:00,75.61,75.64,75.5,75.56,11748.0,68.8594,68.8867,68.7592,68.8138,11748.0
2018-06-07 14:10:00,75.55,75.69,75.55,75.69,23090.0,68.8047,68.9322,68.8047,68.9322,23090.0
2018-06-07 14:15:00,75.69,75.69,75.59,75.61,16508.0,68.9322,68.9322,68.8412,68.8594,16508.0
2018-06-07 14:20:00,75.6,75.62,75.54,75.61,16999.0,68.8503,68.8685,68.7956,68.8594,16999.0
2018-06-07 14:25:00,75.61,75.66,75.58,75.66,20990.0,68.8594,68.9049,68.8321,68.9049,20990.0
2018-06-07 14:30:00,75.66,75.68,75.62,75.63,9725.0,68.9049,68.9231,68.8685,68.8776,9725.0
2018-06-07 14:35:00,75.63,75.7,75.61,75.68,15642.0,68.8776,68.9413,68.8594,68.9231,15642.0
2018-06-07 14:40:00,75.67,75.7,75.65,75.69,24430.0,68.914,68.9413,68.8958,68.9322,24430.0
2018-06-07 14:45:00,75.69,75.79,75.68,75.79,14900.0,68.9322,69.0233,68.9231,69.0233,14900.0
2018-06-07 14:50:00,75.78,75.79,75.68,75.69,21899.0,69.0142,69.0233,68.9231,68.9322,21899.0
2018-06-07 14:55:00,75.7,75.72,75.67,75.68,23897.0,68.9413,68.9596,68.914,68.9231,23897.0
2018-06-07 15:00:00,75.67,75.71,75.66,75.7,22623.0,68.914,68.9505,68.9049,68.9413,22623.0
2018-06-07 15:05:00,75.7,75.73,75.59,75.59,17028.0,68.9413,68.9687,68.8412,68.8412,17028.0
2018-06-07 15:10:00,75.58,75.6,75.53,75.54,32769.0,68.8321,68.8503,68.7865,68.7956,32769.0
2018-06-07 15:15:00,75.54,75.56,75.46,75.46,61165.0,68.7956,68.8138,68.7228,68.7228,61165.0
2018-06-07 15:20:00,75.46,75.53,75.4,75.52,53434.0,68.7228,68.7865,68.6681,68.7774,53434.0
2018-06-07 15:25:00,75.52,75.55,75.47,75.47,105787.0,68.7774,68.8047,68.7319,68.7319,105787.0
2018-06-07 15:30:00,75.48,75.59,75.43,75.56,37934.0,68.741,68.8412,68.6954,68.8138,37934.0
2018-06-07 15:35:00,75.55,75.63,75.53,75.56,46705.0,68.8047,68.8776,68.7865,68.8138,46705.0
2018-06-07 15:40:00,75.55,75.59,75.49,75.49,69454.0,68.8047,68.8412,68.7501,68.7501,69454.0
2018-06-07 15:45:00,75.49,75.51,75.38,75.41,76329.0,68.7501,68.7683,68.6499,68.6772,76329.0
2018-06-07 15:50:00,75.42,75.57,75.39,75.54,69209.0,68.6863,68.823,68.659,68.7956,69209.0
2018-06-07 15:55:00,75.54,75.63,75.48,75.51,190067.0,68.7956,68.8776,68.741,68.7683,190067.0
2018-06-08 09:30:00,75.68,75.76,75.38,75.42,31648.0,68.9231,68.996,68.6499,68.6863,31648.0
2018-06-08 09:35:00,75.5,75.56,75.4,75.4,8441.0,68.7592,68.8138,68.6681,68.6681,8441.0
2018-06-08 09:40:00,75.45,75.45,75.21,75.29,5300.0,68.7137,68.7137,68.4951,68.5679,5300.0
2018-06-08 09:45:00,75.31,75.38,75.28,75.33,6662.0,68.5862,68.6499,68.5588,68.6044,6662.0
2018-06-08 09:50:00,75.33,75.39,75.22,75.31,14543.0,68.6044,68.659,68.5042,68.5862,14543.0
2018-06-08 09:55:00,75.3,75.4,75.21,75.38,59792.0,68.5771,68.6681,68.4951,68.6499,59792.0
2018-06-08 10:00:00,75.37,75.37,75.24,75.29,14284.0,68.6408,68.6408,68.5224,68.5679,14284.0
2018-06-08 10:05:00,75.29,75.36,75.29,75.29,11228.0,68.5679,68.6317,68.5679,68.5679,11228.0
2018-06-08 10:10:00,75.29,75.39,75.25,75.34,25574.0,68.5679,68.659,68.5315,68.6135,25574.0
2018-06-08 10:15:00,75.33,75.42,75.33,75.4,14341.0,68.6044,68.6863,68.6044,68.6681,14341.0
2018-06-08 10:20:00,75.42,75.56,75.38,75.53,33293.0,68.6863,68.8138,68.6499,68.7865,33293.0
2018-06-08 10:25:00,75.5,75.5,75.45,75.46,8919.0,68.7592,68.7592,68.7137,68.7228,8919.0
2018-06-08 10:30:00,75.44,75.52,75.42,75.44,15592.0,68.7046,68.7774,68.6863,68.7046,15592.0
2018-06-08 10:35:00,75.45,75.48,75.35,75.36,15280.0,68.7137,68.741,68.6226,68.6317,15280.0
2018-06-08 10:40:00,75.33,75.4,75.33,75.39,10480.0,68.6044,68.6681,68.6044,68.659,10480.0
2018-06-08 10:45:00,75.39,75.41,75.3,75.39,11096.0,68.659,68.6772,68.5771,68.659,11096.0
2018-06-08 10:50:00,75.4,75.51,75.4,75.51,13700.0,68.6681,68.7683,68.6681,68.7683,13700.0
2018-06-08 10:55:00,75.52,75.56,75.43,75.47,12269.0,68.7774,68.8138,68.6954,68.7319,12269.0
2018-06-08 11:00:00,75.45,75.48,75.43,75.48,9865.0,68.7137,68.741,68.6954,68.741,9865.0
2018-06-08 11:05:00,75.49,75.6,75.49,75.51,10109.0,68.7501,68.8503,68.7501,68.7683,10109.0
2018-06-08 11:10:00,75.51,75.59,75.51,75.53,12240.0,68.7683,68.8412,68.7683,68.7865,12240.0
2018-06-08 11:15:00,75.54,75.59,75.49,75.51,11560.0,68.7956,68.8412,68.7501,68.7683,11560.0
2018-06-08 11:20:00,75.49,75.5,75.44,75.47,15031.0,68.7501,68.7592,68.7046,68.7319,15031.0
2018-06-08 11:25:00,75.46,75.46,75.42,75.46,16476.0,68.7228,68.7228,68.6863,68.7228,16476.0
2018-06-08 11:30:00,75.47,75.47,75.41,75.44,8728.0,68.7319,68.7319,68.6772,68.7046,8728.0
2018-06-08 11:35:00,75.45,75.52,75.44,75.49,5900.0,68.7137,68.7774,68.7046,68.7501,5900.0
2018-06-08 11:40:00,75.49,75.5,75.44,75.46,5924.0,68.7501,68.7592,68.7046,68.7228,5924.0
2018-06-08 11:45:00,75.47,75.49,75.39,75.41,75715.0,68.7319,68.7501,68.659,68.6772,75715.0
2018-06-08 11:50:00,75.42,75.64,75.41,75.64,9426.0,68.6863,68.8867,68.6772,68.8867,9426.0
2018-06-08 11:55:00,75.62,75.65,75.55,75.55,14418.0,68.8685,68.8958,68.8047,68.8047,14418.0
2018-06-08 12:00:00,75.56,75.67,75.55,75.66,14978.0,68.8138,68.914,68.8047,68.9049,14978.0
2018-06-08 12:05:00,75.67,75.68,75.62,75.67,11283.0,68.914,68.9231,68.8685,68.914,11283.0
2018-06-08 12:10:00,75.66,75.68,75.61,75.63,11019.0,68.9049,68.9231,68.8594,68.8776,11019.0
2018-06-08 12:15:00,75.62,75.64,75.61,75.61,11991.0,68.8685,68.8867,68.8594,68.8594,11991.0
2018-06-08 12:20:00,75.62,75.71,75.61,75.7,12276.0,68.8685,68.9505,68.8594,68.9413,12276.0
2018-06-08 12:25:00,75.7,75.82,75.7,75.82,8252.0,68.9413,69.0506,68.9413,69.0506,8252.0
2018-06-08 12:30:00,75.82,75.88,75.82,75.86,6759.0,69.0506,69.1053,69.0506,69.0871,6759.0
2018-06-08 12:35:00,75.85,75.86,75.77,75.79,9091.0,69.078,69.0871,69.0051,69.0233,9091.0
2018-06-08 12:40:00,75.8,75.83,75.77,75.83,6628.0,69.0324,69.0597,69.0051,69.0597,6628.0
2018-06-08 12:45:00,75.84,75.85,75.81,75.82,49363.0,69.0688,69.078,69.0415,69.0506,49363.0
2018-06-08 12:50:00,75.82,75.83,75.65,75.66,26851.0,69.0506,69.0597,68.8958,68.9049,26851.0
2018-06-08 12:55:00,75.65,75.76,75.64,75.72,24056.0,68.8958,68.996,68.8867,68.9596,24056.0
2018-06-08 13:00:00,75.72,75.73,75.7,75.7,7983.0,68.9596,68.9687,68.9413,68.9413,7983.0
2018-06-08 13:05:00,75.7,75.71,75.58,75.59,14414.0,68.9413,68.9505,68.8321,68.8412,14414.0
2018-06-08 13:10:00,75.59,75.6,75.56,75.59,20533.0,68.8412,68.8503,68.8138,68.8412,20533.0
2018-06-08 13:15:00,75.59,75.61,75.56,75.57,13656.0,68.8412,68.8594,68.8138,68.823,13656.0
2018-06-08 13:20:00,75.58,75.58,75.56,75.58,7861.0,68.8321,68.8321,68.8138,68.8321,7861.0
2018-06-08 13:25:00,75.58,75.63,75.56,75.63,16969.0,68.8321,68.8776,68.8138,68.8776,16969.0
2018-06-08 13:30:00,75.63,75.64,75.52,75.54,38510.0,68.8776,68.8867,68.7774,68.7956,38510.0
2018-06-08 13:35:00,75.55,75.64,75.54,75.6,21667.0,68.8047,68.8867,68.7956,68.8503,21667.0
2018-06-08 13:40:00,75.59,75.67,75.59,75.67,13491.0,68.8412,68.914,68.8412,68.914,13491.0
2018-06-08 13:45:00,75.68,75.76,75.68,75.7,10459.0,68.9231,68.996,68.9231,68.9413,10459.0
2018-06-08 13:50:00,75.71,75.71,75.54,75.65,23771.0,68.9505,68.9505,68.7956,68.8958,23771.0
2018-06-08 13:55:00,75.65,75.65,75.59,75.63,8592.0,68.8958,68.8958,68.8412,68.8776,8592.0
2018-06-08 14:00:00,75.63,75.69,75.63,75.66,11638.0,68.8776,68.9322,68.8776,68.9049,11638.0
2018-06-08 14:05:00,75.66,75.67,75.63,75.65,9111.0,68.9049,68.914,68.8776,68.8958,9111.0
2018-06-08 14:10:00,75.65,75.7,75.62,75.69,23283.0,68.8958,68.9413,68.8685,68.9322,23283.0
2018-06-08 14:15:00,75.68,75.68,75.64,75.64,11959.0,68.9231,68.9231,68.8867,68.8867,11959.0
2018-06-08 14:20:00,75.64,75.64,75.56,75.58,14554.0,68.8867,68.8867,68.8138,68.8321,14554.0
2018-06-08 14:25:00,75.58,75.63,75.57,75.62,12942.0,68.8321,68.8776,68.823,68.8685,12942.0
2018-06-08 14:30:00,75.63,75.66,75.63,75.66,8840.0,68.8776,68.9049,68.8776,68.9049,8840.0
2018-06-08 14:35:00,75.65,75.7,75.64,75.7,14189.0,68.8958,68.9413,68.8867,68.9413,14189.0
2018-06-08 14:40:00,75.7,75.71,75.68,75.68,19034.0,68.9413,68.9505,68.9231,68.9231,19034.0
2018-06-08 14:45:00,75.67,75.7,75.65,75.7,16057.0,68.914,68.9413,68.8958,68.9413,16057.0
2018-06-08 14:50:00,75.68,75.72,75.67,75.67,17512.0,68.9231,68.9596,68.914,68.914,17512.0
2018-06-08 14:55:00,75.67,75.68,75.63,75.66,16637.0,68.914,68.9231,68.8776,68.9049,16637.0
2018-06-08 15:00:00,75.65,75.67,75.64,75.66,15479.0,68.8958,68.914,68.8867,68.9049,15479.0
2018-06-08 15:05:00,75.66,75.71,75.66,75.69,18306.0,68.9049,68.9505,68.9049,68.9322,18306.0
2018-06-08 15:10:00,75.68,75.7,75.67,75.69,21042.0,68.9231,68.9413,68.914,68.9322,21042.0
2018-06-08 15:15:00,75.68,75.71,75.57,75.58,28939.0,68.9231,68.9505,68.823,68.8321,28939.0
2018-06-08 15:20:00,75.58,75.62,75.56,75.57,24598.0,68.8321,68.8685,68.8138,68.823,24598.0
2018-06-08 15:25:00,75.57,75.59,75.55,75.56,20359.0,68.823,68.8412,68.8047,68.8138,20359.0
2018-06-08 15:30:00,75.57,75.59,75.53,75.56,37376.0,68.823,68.8412,68.7865,68.8138,37376.0
2018-06-08 15:35:00,75.56,75.59,75.55,75.59,41078.0,68.8138,68.8412,68.8047,68.8412,41078.0
2018-06-08 15:40:00,75.59,75.59,75.46,75.48,85277.0,68.8412,68.8412,68.7228,68.741,85277.0
2018-06-08 15:45:00,75.47,75.59,75.47,75.59,83123.0,68.7319,68.8412,68.7319,68.8412,83123.0
2018-06-08 15:50:00,75.59,75.67,75.59,75.67,78668.0,68.8412,68.914,68.8412,68.914,78668.0
2018-06-08 15:55:00,75.67,75.7,75.62,75.63,221417.0,68.914,68.9413,68.8685,68.8776,221417.0
2018-06-11 09:30:00,75.74,75.85,75.68,75.85,16505.0,68.9778,69.078,68.9231,69.078,16505.0
2018-06-11 09:35:00,75.84,75.88,75.62,75.63,30114.0,69.0688,69.1053,68.8685,68.8776,30114.0
2018-06-11 09:40:00,75.63,75.84,75.59,75.77,21929.0,68.8776,69.0688,68.8412,69.0051,21929.0
2018-06-11 09:45:00,75.79,75.79,75.49,75.52,14388.0,69.0233,69.0233,68.7501,68.7774,14388.0
2018-06-11 09:50:00,75.53,75.54,75.32,75.35,51330.0,68.7865,68.7956,68.5953,68.6226,51330.0
2018-06-11 09:55:00,75.33,75.33,75.24,75.31,20784.0,68.6044,68.6044,68.5224,68.5862,20784.0
2018-06-11 10:00:00,75.3,75.32,75.06,75.17,40332.0,68.5771,68.5953,68.3585,68.4587,40332.0
2018-06-11 10:05:00,75.19,75.33,75.18,75.25,15840.0,68.4769,68.6044,68.4678,68.5315,15840.0
2018-06-11 10:10:00,75.27,75.4,75.25,75.39,15654.0,68.5497,68.6681,68.5315,68.659,15654.0
2018-06-11 10:15:00,75.41,75.42,75.17,75.35,48878.0,68.6772,68.6863,68.4587,68.6226,48878.0
2018-06-11 10:20:00,75.36,75.47,75.35,75.38,23128.0,68.6317,68.7319,68.6226,68.6499,23128.0
2018-06-11 10:25:00,75.38,75.5,75.38,75.48,27309.0,68.6499,68.7592,68.6499,68.741,27309.0
2018-06-11 10:30:00,75.48,75.55,75.46,75.49,22771.0,68.741,68.8047,68.7228,68.7501,22771.0
2018-06-11 10:35:00,75.49,75.49,75.38,75.38,24362.0,68.7501,68.7501,68.6499,68.6499,24362.0
2018-06-11 10:40:00,75.37,75.45,75.37,75.4,9671.0,68.6408,68.7137,68.6408,68.6681,9671.0
2018-06-11 10:45:00,75.42,75.47,75.39,75.39,11388.0,68.6863,68.7319,68.659,68.659,11388.0
2018-06-11 10:50:00,75.38,75.39,75.31,75.31,12561.0,68.6499,68.659,68.5862,68.5862,12561.0
2018-06-11 10:55:00,75.31,75.35,75.27,75.34,23723.0,68.5862,68.6226,68.5497,68.6135,23723.0
2018-06-11 11:00:00,75.34,75.37,75.25,75.27,14786.0,68.6135,68.6408,68.5315,68.5497,14786.0
2018-06-11 11:05:00,75.27,75.29,75.24,75.26,14795.0,68.5497,68.5679,68.5224,68.5406,14795.0
2018-06-11 11:10:00,75.25,75.25,75.17,75.23,19346.0,68.5315,68.5315,68.4587,68.5133,19346.0
2018-06-11 11:15:00,75.24,75.27,75.22,75.22,8595.0,68.5224,68.5497,68.5042,68.5042,8595.0
2018-06-11 11:20:00,75.22,75.3,75.19,75.27,16398.0,68.5042,68.5771,68.4769,68.5497,16398.0
2018-06-11 11:25:00,75.27,75.27,74.99,75.03,36949.0,68.5497,68.5497,68.2947,68.3312,36949.0
2018-06-11 11:30:00,75.04,75.25,75.04,75.22,24012.0,68.3403,68.5315,68.3403,68.5042,24012.0
2018-06-11 11:35:00,75.22,75.22,75.15,75.16,17243.0,68.5042,68.5042,68.4404,68.4496,17243.0
2018-06-11 11:40:00,75.17,75.24,75.16,75.24,16692.0,68.4587,68.5224,68.4496,68.5224,16692.0
2018-06-11 11:45:00,75.24,75.26,75.19,75.21,8367.0,68.5224,68.5406,68.4769,68.4951,8367.0
2018-06-11 11:50:00,75.21,75.28,75.2,75.27,12566.0,68.4951,68.5588,68.486,68.5497,12566.0
2018-06-11 11:55:00,75.28,75.31,75.22,75.27,19021.0,68.5588,68.5862,68.5042,68.5497,19021.0
2018-06-11 12:00:00,75.27,75.28,75.2,75.2,8042.0,68.5497,68.5588,68.486,68.486,8042.0
2018-06-11 12:05:00,75.2,75.22,75.18,75.19,8999.0,68.486,68.5042,68.4678,68.4769,8999.0
2018-06-11 12:10:00,75.19,75.25,75.19,75.22,10881.0,68.4769,68.5315,68.4769,68.5042,10881.0
2018-06-11 12:15:00,75.22,75.28,75.21,75.28,10246.0,68.5042,68.5588,68.4951,68.5588,10246.0
2018-06-11 12:20:00,75.28,75.36,75.28,75.34,23547.0,68.5588,68.6317,68.5588,68.6135,23547.0
2018-06-11 12:25:00,75.35,75.42,75.32,75.4,13239.0,68.6226,68.6863,68.5953,68.6681,13239.0
2018-06-11 12:30:00,75.4,75.41,75.37,75.41,9947.0,68.6681,68.6772,68.6408,68.6772,9947.0
2018-06-11 12:35:00,75.4,75.41,75.31,75.32,7616.0,68.6681,68.6772,68.5862,68.5953,7616.0
2018-06-11 12:40:00,75.32,75.32,75.29,75.31,4434.0,68.5953,68.5953,68.5679,68.5862,4434.0
2018-06-11 12:45:00,75.31,75.34,75.31,75.33,7158.0,68.5862,68.6135,68.5862,68.6044,7158.0
2018-06-11 12:50:00,75.33,75.44,75.31,75.44,17772.0,68.6044,68.7046,68.5862,68.7046,17772.0
2018-06-11 12:55:00,75.46,75.48,75.44,75.46,7508.0,68.7228,68.741,68.7046,68.7228,7508.0
2018-06-11 13:00:00,75.46,75.46,75.39,75.41,8321.0,68.7228,68.7228,68.659,68.6772,8321.0
2018-06-11 13:05:00,75.41,75.45,75.4,75.44,9815.0,68.6772,68.7137,68.6681,68.7046,9815.0
2018-06-11 13:10:00,75.44,75.45,75.42,75.44,7373.0,68.7046,68.7137,68.6863,68.7046,7373.0
2018-06-11 13:15:00,75.44,75.45,75.38,75.4,9086.0,68.7046,68.7137,68.6499,68.6681,9086.0
2018-06-11 13:20:00,75.4,75.42,75.38,75.39,11640.0,68.6681,68.6863,68.6499,68.659,11640.0
2018-06-11 13:25:00,75.39,75.44,75.39,75.43,9715.0,68.659,68.7046,68.659,68.6954,9715.0
2018-06-11 13:30:00,75.42,75.43,75.4,75.4,15929.0,68.6863,68.6954,68.6681,68.6681,15929.0
2018-06-11 13:35:00,75.4,75.44,75.4,75.43,18292.0,68.6681,68.7046,68.6681,68.6954,18292.0
2018-06-11 13:40:00,75.43,75.48,75.42,75.48,14409.0,68.6954,68.741,68.6863,68.741,14409.0
2018-06-11 13:45:00,75.48,75.49,75.45,75.49,9492.0,68.741,68.7501,68.7137,68.7501,9492.0
2018-06-11 13:50:00,75.49,75.5,75.46,75.48,9123.0,68.7501,68.7592,68.7228,68.741,9123.0
2018-06-11 13:55:00,75.48,75.54,75.48,75.54,10262.0,68.741,68.7956,68.741,68.7956,10262.0
2018-06-11 14:00:00,75.54,75.54,75.51,75.52,10673.0,68.7956,68.7956,68.7683,68.7774,10673.0
2018-06-11 14:05:00,75.52,75.52,75.47,75.51,15165.0,68.7774,68.7774,68.7319,68.7683,15165.0
2018-06-11 14:10:00,75.51,75.52,75.49,75.52,10961.0,68.7683,68.7774,68.7501,68.7774,10961.0
2018-06-11 14:15:00,75.52,75.55,75.51,75.55,13171.0,68.7774,68.8047,68.7683,68.8047,13171.0
2018-06-11 14:20:00,75.55,75.59,75.55,75.57,16491.0,68.8047,68.8412,68.8047,68.823,16491.0
2018-06-11 14:25:00,75.58,75.59,75.56,75.56,9921.0,68.8321,68.8412,68.8138,68.8138,9921.0
2018-06-11 14:30:00,75.56,75.59,75.54,75.58,11935.0,68.8138,68.8412,68.7956,68.8321,11935.0
2018-06-11 14:35:00,75.58,75.59,75.53,75.54,9737.0,68.8321,68.8412,68.7865,68.7956,9737.0
2018-06-11 14:40:00,75.53,75.55,75.51,75.53,7149.0,68.7865,68.8047,68.7683,68.7865,7149.0
2018-06-11 14:45:00,75.53,75.56,75.52,75.53,13166.0,68.7865,68.8138,68.7774,68.7865,13166.0
2018-06-11 14:50:00,75.54,75.55,75.52,75.53,9446.0,68.7956,68.8047,68.7774,68.7865,9446.0
2018-06-11 14:55:00,75.53,75.55,75.52,75.55,18267.0,68.7865,68.8047,68.7774,68.8047,18267.0
2018-06-11 15:00:00,75.55,75.62,75.54,75.62,18534.0,68.8047,68.8685,68.7956,68.8685,18534.0
2018-06-11 15:05:00,75.61,75.63,75.6,75.63,9131.0,68.8594,68.8776,68.8503,68.8776,9131.0
2018-06-11 15:10:00,75.63,75.63,75.61,75.61,15868.0,68.8776,68.8776,68.8594,68.8594,15868.0
2018-06-11 15:15:00,75.61,75.62,75.6,75.6,10432.0,68.8594,68.8685,68.8503,68.8503,10432.0
2018-06-11 15:20:00,75.61,75.63,75.6,75.62,15665.0,68.8594,68.8776,68.8503,68.8685,15665.0
2018-06-11 15:25:00,75.62,75.63,75.6,75.63,15632.0,68.8685,68.8776,68.8503,68.8776,15632.0
2018-06-11 15:30:00,75.62,75.63,75.59,75.6,13885.0,68.8685,68.8776,68.8412,68.8503,13885.0
2018-06-11 15:35:00,75.61,75.61,75.56,75.57,19354.0,68.8594,68.8594,68.8138,68.823,19354.0
2018-06-11 15:40:00,75.57,75.58,75.56,75.57,18311.0,68.823,68.8321,68.8138,68.823,18311.0
2018-06-11 15:45:00,75.57,75.62,75.57,75.59,49825.0,68.823,68.8685,68.823,68.8412,49825.0
2018-06-11 15:50:00,75.59,75.59,75.46,75.46,60194.0,68.8412,68.8412,68.7228,68.7228,60194.0
2018-06-11 15:55:00,75.47,75.48,75.3,75.33,168845.0,68.7319,68.741,68.5771,68.6044,168845.0
2018-06-12 09:30:00,75.91,76.09,75.54,75.73,83149.0,69.1326,69.2965,68.7956,68.9687,83149.0
2018-06-12 09:35:00,75.73,75.73,75.42,75.55,14539.0,68.9687,68.9687,68.6863,68.8047,14539.0
2018-06-12 09:40:00,75.57,75.63,75.39,75.63,39202.0,68.823,68.8776,68.659,68.8776,39202.0
2018-06-12 09:45:00,75.59,75.59,75.34,75.36,17397.0,68.8412,68.8412,68.6135,68.6317,17397.0
2018-06-12 09:50:00,75.34,75.53,75.34,75.51,16455.0,68.6135,68.7865,68.6135,68.7683,16455.0
2018-06-12 09:55:00,75.49,75.53,75.44,75.52,19973.0,68.7501,68.7865,68.7046,68.7774,19973.0
2018-06-12 10:00:00,75.5,75.59,75.43,75.59,20469.0,68.7592,68.8412,68.6954,68.8412,20469.0
2018-06-12 10:05:00,75.59,75.64,75.54,75.6,24761.0,68.8412,68.8867,68.7956,68.8503,24761.0
2018-06-12 10:10:00,75.6,75.61,75.48,75.54,20572.0,68.8503,68.8594,68.741,68.7956,20572.0
2018-06-12 10:15:00,75.54,75.54,75.38,75.39,20010.0,68.7956,68.7956,68.6499,68.659,20010.0
2018-06-12 10:20:00,75.39,75.42,75.3,75.32,60968.0,68.659,68.6863,68.5771,68.5953,60968.0
2018-06-12 10:25:00,75.33,75.34,75.17,75.22,44956.0,68.6044,68.6135,68.4587,68.5042,44956.0
2018-06-12 10:30:00,75.22,75.25,75.17,75.2,19078.0,68.5042,68.5315,68.4587,68.486,19078.0
2018-06-12 10:35:00,75.2,75.21,75.06,75.16,74073.0,68.486,68.4951,68.3585,68.4496,74073.0
2018-06-12 10:40:00,75.16,75.38,75.16,75.33,15420.0,68.4496,68.6499,68.4496,68.6044,15420.0
2018-06-12 10:45:00,75.33,75.33,75.18,75.23,10000.0,68.6044,68.6044,68.4678,68.5133,10000.0
2018-06-12 10:50:00,75.22,75.29,75.19,75.27,28434.0,68.5042,68.5679,68.4769,68.5497,28434.0
2018-06-12 10:55:00,75.29,75.29,75.17,75.17,24663.0,68.5679,68.5679,68.4587,68.4587,24663.0
2018-06-12 11:00:00,75.18,75.19,75.07,75.09,19191.0,68.4678,68.4769,68.3676,68.3858,19191.0
2018-06-12 11:05:00,75.08,75.18,75.07,75.1,15784.0,68.3767,68.4678,68.3676,68.3949,15784.0
2018-06-12 11:10:00,75.09,75.1,75.01,75.04,7450.0,68.3858,68.3949,68.3129,68.3403,7450.0
2018-06-12 11:15:00,75.04,75.05,75.0,75.03,16381.0,68.3403,68.3494,68.3038,68.3312,16381.0
2018-06-12 11:20:00,75.04,75.05,74.98,75.01,17732.0,68.3403,68.3494,68.2856,68.3129,17732.0
2018-06-12 11:25:00,75.02,75.03,74.94,74.97,18363.0,68.3221,68.3312,68.2492,68.2765,18363.0
2018-06-12 11:30:00,74.97,75.02,74.95,74.99,12512.0,68.2765,68.3221,68.2583,68.2947,12512.0
2018-06-12 11:35:00,74.99,75.02,74.95,75.02,22901.0,68.2947,68.3221,68.2583,68.3221,22901.0
2018-06-12 11:40:00,75.03,75.04,75.01,75.02,13757.0,68.3312,68.3403,68.3129,68.3221,13757.0
2018-06-12 11:45:00,75.02,75.02,74.93,74.93,15347.0,68.3221,68.3221,68.2401,68.2401,15347.0
2018-06-12 11:50:00,74.92,74.96,74.9,74.96,16677.0,68.231,68.2674,68.2128,68.2674,16677.0
2018-06-12 11:55:00,74.95,74.95,74.82,74.85,23367.0,68.2583,68.2583,68.1399,68.1672,23367.0
2018-06-12 12:00:00,74.86,74.89,74.84,74.87,14322.0,68.1763,68.2037,68.1581,68.1854,14322.0
2018-06-12 12:05:00,74.87,74.9,74.85,74.85,13946.0,68.1854,68.2128,68.1672,68.1672,13946.0
2018-06-12 12:10:00,74.85,74.9,74.84,74.88,15713.0,68.1672,68.2128,68.1581,68.1946,15713.0
2018-06-12 12:15:00,74.88,74.91,74.82,74.91,12906.0,68.1946,68.2219,68.1399,68.2219,12906.0
2018-06-12 12:20:00,74.9,74.92,74.87,74.92,14367.0,68.2128,68.231,68.1854,68.231,14367.0
2018-06-12 12:25:00,74.92,74.97,74.88,74.92,25919.0,68.231,68.2765,68.1946,68.231,25919.0
2018-06-12 12:30:00,74.92,74.95,74.87,74.88,14803.0,68.231,68.2583,68.1854,68.1946,14803.0
2018-06-12 12:35:00,74.9,74.94,74.84,74.85,21288.0,68.2128,68.2492,68.1581,68.1672,21288.0
2018-06-12 12:40:00,74.85,74.88,74.82,74.85,13972.0,68.1672,68.1946,68.1399,68.1672,13972.0
2018-06-12 12:45:00,74.85,74.86,74.81,74.84,20090.0,68.1672,68.1763,68.1308,68.1581,20090.0
2018-06-12 12:50:00,74.84,74.89,74.83,74.88,11041.0,68.1581,68.2037,68.149,68.1946,11041.0
2018-06-12 12:55:00,74.88,74.89,74.86,74.86,13082.0,68.1946,68.2037,68.1763,68.1763,13082.0
2018-06-12 13:00:00,74.87,74.96,74.85,74.96,14355.0,68.1854,68.2674,68.1672,68.2674,14355.0
2018-06-12 13:05:00,74.96,74.98,74.92,74.98,17681.0,68.2674,68.2856,68.231,68.2856,17681.0
2018-06-12 13:10:00,74.98,74.98,74.92,74.94,38309.0,68.2856,68.2856,68.231,68.2492,38309.0
2018-06-12 13:15:00,74.95,75.04,74.94,74.95,7800.0,68.2583,68.3403,68.2492,68.2583,7800.0
2018-06-12 13:20:00,74.9,74.99,74.89,74.99,9680.0,68.2128,68.2947,68.2037,68.2947,9680.0
2018-06-12 13:25:00,74.99,75.0,74.97,74.98,9080.0,68.2947,68.3038,68.2765,68.2856,9080.0
2018-06-12 13:30:00,74.98,75.03,74.98,75.03,7340.0,68.2856,68.3312,68.2856,68.3312,7340.0
2018-06-12 13:35:00,75.02,75.03,74.92,74.92,11889.0,68.3221,68.3312,68.231,68.231,11889.0
2018-06-12 13:40:00,74.92,74.93,74.89,74.92,10388.0,68.231,68.2401,68.2037,68.231,10388.0
2018-06-12 13:45:00,74.92,74.92,74.87,74.88,12388.0,68.231,68.231,68.1854,68.1946,12388.0
2018-06-12 13:50:00,74.88,74.96,74.87,74.96,16128.0,68.1946,68.2674,68.1854,68.2674,16128.0
2018-06-12 13:55:00,74.97,75.01,74.94,75.01,11550.0,68.2765,68.3129,68.2492,68.3129,11550.0
2018-06-12 14:00:00,75.01,75.03,74.97,75.02,10215.0,68.3129,68.3312,68.2765,68.3221,10215.0
2018-06-12 14:05:00,75.02,75.06,75.02,75.04,13450.0,68.3221,68.3585,68.3221,68.3403,13450.0
2018-06-12 14:10:00,75.03,75.08,75.02,75.07,16815.0,68.3312,68.3767,68.3221,68.3676,16815.0
2018-06-12 14:15:00,75.06,75.07,75.02,75.06,23353.0,68.3585,68.3676,68.3221,68.3585,23353.0
2018-06-12 14:20:00,75.06,75.06,75.03,75.05,19082.0,68.3585,68.3585,68.3312,68.3494,19082.0
2018-06-12 14:25:00,75.05,75.07,74.98,74.98,60169.0,68.3494,68.3676,68.2856,68.2856,60169.0
2018-06-12 14:30:00,74.98,75.01,74.94,74.99,19656.0,68.2856,68.3129,68.2492,68.2947,19656.0
2018-06-12 14:35:00,75.0,75.03,74.94,74.98,21524.0,68.3038,68.3312,68.2492,68.2856,21524.0
2018-06-12 14:40:00,74.99,75.03,74.98,75.03,12132.0,68.2947,68.3312,68.2856,68.3312,12132.0
2018-06-12 14:45:00,75.03,75.06,75.02,75.04,19262.0,68.3312,68.3585,68.3221,68.3403,19262.0
2018-06-12 14:50:00,75.05,75.05,74.98,74.98,26796.0,68.3494,68.3494,68.2856,68.2856,26796.0
2018-06-12 14:55:00,74.99,75.05,74.96,74.97,25026.0,68.2947,68.3494,68.2674,68.2765,25026.0
2018-06-12 15:00:00,74.97,75.14,74.97,75.14,16639.0,68.2765,68.4313,68.2765,68.4313,16639.0
2018-06-12 15:05:00,75.15,75.19,75.11,75.14,26111.0,68.4404,68.4769,68.404,68.4313,26111.0
2018-06-12 15:10:00,75.12,75.17,75.09,75.17,41232.0,68.4131,68.4587,68.3858,68.4587,41232.0
2018-06-12 15:15:00,75.16,75.23,75.16,75.23,25081.0,68.4496,68.5133,68.4496,68.5133,25081.0
2018-06-12 15:20:00,75.22,75.3,75.22,75.3,31005.0,68.5042,68.5771,68.5042,68.5771,31005.0
2018-06-12 15:25:00,75.29,75.35,75.28,75.31,46269.0,68.5679,68.6226,68.5588,68.5862,46269.0
2018-06-12 15:30:00,75.3,75.41,75.3,75.4,35468.0,68.5771,68.6772,68.5771,68.6681,35468.0
2018-06-12 15:35:00,75.4,75.4,75.32,75.38,33717.0,68.6681,68.6681,68.5953,68.6499,33717.0
2018-06-12 15:40:00,75.38,75.44,75.37,75.38,41503.0,68.6499,68.7046,68.6408,68.6499,41503.0
2018-06-12 15:45:00,75.37,75.39,75.31,75.34,49418.0,68.6408,68.659,68.5862,68.6135,49418.0
2018-06-12 15:50:00,75.34,75.43,75.34,75.38,64537.0,68.6135,68.6954,68.6135,68.6499,64537.0
2018-06-12 15:55:00,75.39,75.54,75.39,75.45,380714.0,68.659,68.7956,68.659,68.7137,380714.0
2018-06-13 09:30:00,75.59,75.59,75.18,75.55,40397.0,69.0618,69.0618,68.6872,69.0253,40397.0
2018-06-13 09:35:00,75.55,75.64,75.44,75.48,16567.0,69.0253,69.1075,68.9248,68.9613,16567.0
2018-06-13 09:40:00,75.45,75.47,75.35,75.35,3647.0,68.9339,68.9522,68.8426,68.8426,3647.0
2018-06-13 09:45:00,75.35,75.35,75.21,75.25,12201.0,68.8426,68.8426,68.7147,68.7512,12201.0
2018-06-13 09:50:00,75.25,75.25,75.16,75.22,7450.0,68.7512,68.7512,68.669,68.7238,7450.0
2018-06-13 09:55:00,75.19,75.31,75.11,75.24,5657.0,68.6964,68.806,68.6233,68.7421,5657.0
2018-06-13 10:00:00,75.24,75.24,75.1,75.23,5733.0,68.7421,68.7421,68.6142,68.7329,5733.0
2018-06-13 10:05:00,75.21,75.26,75.14,75.2,4630.0,68.7147,68.7603,68.6507,68.7055,4630.0
2018-06-13 10:10:00,75.2,75.21,75.1,75.1,19239.0,68.7055,68.7147,68.6142,68.6142,19239.0
2018-06-13 10:15:00,75.12,75.2,75.05,75.2,21520.0,68.6324,68.7055,68.5685,68.7055,21520.0
2018-06-13 10:20:00,75.2,75.35,75.12,75.34,4198.0,68.7055,68.8426,68.6324,68.8334,4198.0
2018-06-13 10:25:00,75.34,75.36,75.28,75.31,5082.0,68.8334,68.8517,68.7786,68.806,5082.0
2018-06-13 10:30:00,75.3,75.33,75.26,75.29,4552.0,68.7969,68.8243,68.7603,68.7877,4552.0
2018-06-13 10:35:00,75.29,75.33,75.24,75.25,6390.0,68.7877,68.8243,68.7421,68.7512,6390.0
2018-06-13 10:40:00,75.23,75.26,75.22,75.25,10657.0,68.7329,68.7603,68.7238,68.7512,10657.0
2018-06-13 10:45:00,75.25,75.25,75.16,75.16,11639.0,68.7512,68.7512,68.669,68.669,11639.0
2018-06-13 10:50:00,75.16,75.24,75.14,75.14,4828.0,68.669,68.7421,68.6507,68.6507,4828.0
2018-06-13 10:55:00,75.15,75.19,75.11,75.11,8658.0,68.6598,68.6964,68.6233,68.6233,8658.0
2018-06-13 11:00:00,75.11,75.13,75.06,75.09,18617.0,68.6233,68.6416,68.5776,68.605,18617.0
2018-06-13 11:05:00,75.1,75.1,75.08,75.09,7788.0,68.6142,68.6142,68.5959,68.605,7788.0
2018-06-13 11:10:00,75.11,75.12,75.06,75.06,7407.0,68.6233,68.6324,68.5776,68.5776,7407.0
2018-06-13 11:15:00,75.06,75.13,75.06,75.09,10150.0,68.5776,68.6416,68.5776,68.605,10150.0
2018-06-13 11:20:00,75.11,75.14,75.06,75.06,9148.0,68.6233,68.6507,68.5776,68.5776,9148.0
2018-06-13 11:25:00,75.06,75.09,75.05,75.05,10719.0,68.5776,68.605,68.5685,68.5685,10719.0
2018-06-13 11:30:00,75.04,75.09,75.04,75.07,8330.0,68.5593,68.605,68.5593,68.5867,8330.0
2018-06-13 11:35:00,75.08,75.1,75.05,75.07,15091.0,68.5959,68.6142,68.5685,68.5867,15091.0
2018-06-13 11:40:00,75.07,75.08,75.03,75.06,7451.0,68.5867,68.5959,68.5502,68.5776,7451.0
2018-06-13 11:45:00,75.06,75.09,75.05,75.08,6585.0,68.5776,68.605,68.5685,68.5959,6585.0
2018-06-13 11:50:00,75.08,75.09,75.03,75.05,9235.0,68.5959,68.605,68.5502,68.5685,9235.0
2018-06-13 11:55:00,75.04,75.08,75.03,75.04,10884.0,68.5593,68.5959,68.5502,68.5593,10884.0
2018-06-13 12:00:00,75.05,75.07,75.04,75.06,8153.0,68.5685,68.5867,68.5593,68.5776,8153.0
2018-06-13 12:05:00,75.06,75.14,75.06,75.14,12045.0,68.5776,68.6507,68.5776,68.6507,12045.0
2018-06-13 12:10:00,75.14,75.15,75.11,75.14,9328.0,68.6507,68.6598,68.6233,68.6507,9328.0
2018-06-13 12:15:00,75.14,75.14,75.05,75.06,12414.0,68.6507,68.6507,68.5685,68.5776,12414.0
2018-06-13 12:20:00,75.05,75.05,75.0,75.02,12075.0,68.5685,68.5685,68.5228,68.5411,12075.0
2018-06-13 12:25:00,75.02,75.05,75.01,75.03,8915.0,68.5411,68.5685,68.5319,68.5502,8915.0
2018-06-13 12:30:00,75.03,75.03,74.95,74.96,5335.0,68.5502,68.5502,68.4771,68.4862,5335.0
2018-06-13 12:35:00,74.97,75.0,74.93,75.0,5186.0,68.4954,68.5228,68.4588,68.5228,5186.0
2018-06-13 12:40:00,74.99,75.0,74.96,74.98,6618.0,68.5137,68.5228,68.4862,68.5045,6618.0
2018-06-13 12:45:00,74.99,75.01,74.97,74.98,8704.0,68.5137,68.5319,68.4954,68.5045,8704.0
2018-06-13 12:50:00,75.0,75.0,74.97,74.98,5286.0,68.5228,68.5228,68.4954,68.5045,5286.0
2018-06-13 12:55:00,74.98,75.02,74.97,75.0,5300.0,68.5045,68.5411,68.4954,68.5228,5300.0
2018-06-13 13:00:00,74.98,75.03,74.98,75.03,3699.0,68.5045,68.5502,68.5045,68.5502,3699.0
2018-06-13 13:05:00,75.03,75.06,75.01,75.02,13825.0,68.5502,68.5776,68.5319,68.5411,13825.0
2018-06-13 13:10:00,75.01,75.06,75.01,75.04,13284.0,68.5319,68.5776,68.5319,68.5593,13284.0
2018-06-13 13:15:00,75.05,75.06,75.01,75.05,4600.0,68.5685,68.5776,68.5319,68.5685,4600.0
2018-06-13 13:20:00,75.05,75.06,75.03,75.06,4566.0,68.5685,68.5776,68.5502,68.5776,4566.0
2018-06-13 13:25:00,75.05,75.06,75.02,75.02,9353.0,68.5685,68.5776,68.5411,68.5411,9353.0
2018-06-13 13:30:00,75.02,75.03,74.99,75.0,12737.0,68.5411,68.5502,68.5137,68.5228,12737.0
2018-06-13 13:35:00,75.0,75.02,74.98,75.01,9678.0,68.5228,68.5411,68.5045,68.5319,9678.0
2018-06-13 13:40:00,75.02,75.06,75.01,75.05,5800.0,68.5411,68.5776,68.5319,68.5685,5800.0
2018-06-13 13:45:00,75.05,75.05,75.0,75.01,11532.0,68.5685,68.5685,68.5228,68.5319,11532.0
2018-06-13 13:50:00,75.01,75.04,74.98,75.04,20620.0,68.5319,68.5593,68.5045,68.5593,20620.0
2018-06-13 13:55:00,75.04,75.05,74.97,75.04,8780.0,68.5593,68.5685,68.4954,68.5593,8780.0
2018-06-13 14:00:00,75.04,75.24,74.96,75.19,17848.0,68.5593,68.7421,68.4862,68.6964,17848.0
2018-06-13 14:05:00,75.15,75.19,75.11,75.14,23353.0,68.6598,68.6964,68.6233,68.6507,23353.0
2018-06-13 14:10:00,75.11,75.23,75.08,75.08,11490.0,68.6233,68.7329,68.5959,68.5959,11490.0
2018-06-13 14:15:00,75.1,75.15,75.07,75.09,13353.0,68.6142,68.6598,68.5867,68.605,13353.0
2018-06-13 14:20:00,75.09,75.09,75.04,75.06,10197.0,68.605,68.605,68.5593,68.5776,10197.0
2018-06-13 14:25:00,75.08,75.1,75.06,75.09,5802.0,68.5959,68.6142,68.5776,68.605,5802.0
2018-06-13 14:30:00,75.09,75.29,75.03,75.29,82854.0,68.605,68.7877,68.5502,68.7877,82854.0
2018-06-13 14:35:00,75.3,75.3,75.24,75.29,37922.0,68.7969,68.7969,68.7421,68.7877,37922.0
2018-06-13 14:40:00,75.29,75.34,75.21,75.22,41080.0,68.7877,68.8334,68.7147,68.7238,41080.0
2018-06-13 14:45:00,75.21,75.23,75.09,75.13,12353.0,68.7147,68.7329,68.605,68.6416,12353.0
2018-06-13 14:50:00,75.12,75.15,74.99,75.05,7346.0,68.6324,68.6598,68.5137,68.5685,7346.0
2018-06-13 14:55:00,75.06,75.09,74.97,75.03,8774.0,68.5776,68.605,68.4954,68.5502,8774.0
2018-06-13 15:00:00,75.04,75.13,75.03,75.1,11996.0,68.5593,68.6416,68.5502,68.6142,11996.0
2018-06-13 15:05:00,75.1,75.12,75.06,75.06,16586.0,68.6142,68.6324,68.5776,68.5776,16586.0
2018-06-13 15:10:00,75.05,75.09,75.01,75.01,6456.0,68.5685,68.605,68.5319,68.5319,6456.0
2018-06-13 15:15:00,75.01,75.04,74.95,74.98,10515.0,68.5319,68.5593,68.4771,68.5045,10515.0
2018-06-13 15:20:00,74.98,75.03,74.97,75.02,9900.0,68.5045,68.5502,68.4954,68.5411,9900.0
2018-06-13 15:25:00,75.02,75.05,74.92,74.96,14241.0,68.5411,68.5685,68.4497,68.4862,14241.0
2018-06-13 15:30:00,74.96,74.97,74.93,74.97,24183.0,68.4862,68.4954,68.4588,68.4954,24183.0
2018-06-13 15:35:00,74.97,74.98,74.94,74.94,57484.0,68.4954,68.5045,68.468,68.468,57484.0
2018-06-13 15:40:00,74.94,74.97,74.9,74.96,44942.0,68.468,68.4954,68.4314,68.4862,44942.0
2018-06-13 15:45:00,74.96,75.01,74.93,74.96,78414.0,68.4862,68.5319,68.4588,68.4862,78414.0
2018-06-13 15:50:00,74.95,74.97,74.83,74.89,44716.0,68.4771,68.4954,68.3675,68.4223,44716.0
2018-06-13 15:55:00,74.89,74.94,74.82,74.86,137823.0,68.4223,68.468,68.3583,68.3949,137823.0
2018-06-14 09:30:00,75.1,75.1,74.8,74.96,27711.0,68.6142,68.6142,68.3401,68.4862,27711.0
2018-06-14 09:35:00,74.89,75.07,74.86,74.95,24350.0,68.4223,68.5867,68.3949,68.4771,24350.0
2018-06-14 09:40:00,74.96,75.16,74.94,75.07,19185.0,68.4862,68.669,68.468,68.5867,19185.0
2018-06-14 09:45:00,75.09,75.25,75.09,75.2,4523.0,68.605,68.7512,68.605,68.7055,4523.0
2018-06-14 09:50:00,75.14,75.16,74.98,75.08,27676.0,68.6507,68.669,68.5045,68.5959,27676.0
2018-06-14 09:55:00,75.07,75.07,74.92,74.95,18900.0,68.5867,68.5867,68.4497,68.4771,18900.0
2018-06-14 10:00:00,74.94,75.09,74.9,75.01,13985.0,68.468,68.605,68.4314,68.5319,13985.0
2018-06-14 10:05:00,75.02,75.08,75.0,75.02,5495.0,68.5411,68.5959,68.5228,68.5411,5495.0
2018-06-14 10:10:00,74.99,75.08,74.99,75.05,3110.0,68.5137,68.5959,68.5137,68.5685,3110.0
2018-06-14 10:15:00,75.05,75.14,75.02,75.03,10395.0,68.5685,68.6507,68.5411,68.5502,10395.0
2018-06-14 10:20:00,75.02,75.1,74.98,75.1,64790.0,68.5411,68.6142,68.5045,68.6142,64790.0
2018-06-14 10:25:00,75.1,75.13,75.03,75.06,10742.0,68.6142,68.6416,68.5502,68.5776,10742.0
2018-06-14 10:30:00,75.07,75.07,74.98,75.0,11798.0,68.5867,68.5867,68.5045,68.5228,11798.0
2018-06-14 10:35:00,75.0,75.11,74.99,75.03,21450.0,68.5228,68.6233,68.5137,68.5502,21450.0
2018-06-14 10:40:00,75.02,75.09,75.02,75.07,8445.0,68.5411,68.605,68.5411,68.5867,8445.0
2018-06-14 10:45:00,75.08,75.09,75.03,75.04,64885.0,68.5959,68.605,68.5502,68.5593,64885.0
2018-06-14 10:50:00,74.98,74.99,74.8,74.81,6610.0,68.5045,68.5137,68.3401,68.3492,6610.0
2018-06-14 10:55:00,74.81,74.82,74.74,74.75,7157.0,68.3492,68.3583,68.2852,68.2944,7157.0
2018-06-14 11:00:00,74.74,74.83,74.69,74.81,11979.0,68.2852,68.3675,68.2396,68.3492,11979.0
2018-06-14 11:05:00,74.82,74.83,74.67,74.67,10165.0,68.3583,68.3675,68.2213,68.2213,10165.0
2018-06-14 11:10:00,74.69,74.73,74.59,74.62,8622.0,68.2396,68.2761,68.1482,68.1756,8622.0
2018-06-14 11:15:00,74.64,74.66,74.56,74.58,8291.0,68.1939,68.2122,68.1208,68.1391,8291.0
2018-06-14 11:20:00,74.57,74.65,74.56,74.62,6230.0,68.1299,68.203,68.1208,68.1756,6230.0
2018-06-14 11:25:00,74.63,74.67,74.59,74.62,20151.0,68.1847,68.2213,68.1482,68.1756,20151.0
2018-06-14 11:30:00,74.62,74.66,74.55,74.56,5460.0,68.1756,68.2122,68.1117,68.1208,5460.0
2018-06-14 11:35:00,74.55,74.59,74.51,74.59,4318.0,68.1117,68.1482,68.0751,68.1482,4318.0
2018-06-14 11:40:00,74.59,74.63,74.54,74.56,8933.0,68.1482,68.1847,68.1025,68.1208,8933.0
2018-06-14 11:45:00,74.54,74.54,74.52,74.52,4458.0,68.1025,68.1025,68.0842,68.0842,4458.0
2018-06-14 11:50:00,74.52,74.55,74.51,74.53,6115.0,68.0842,68.1117,68.0751,68.0934,6115.0
2018-06-14 11:55:00,74.54,74.54,74.5,74.51,6539.0,68.1025,68.1025,68.066,68.0751,6539.0
2018-06-14 12:00:00,74.51,74.53,74.45,74.47,13514.0,68.0751,68.0934,68.0203,68.0386,13514.0
2018-06-14 12:05:00,74.47,74.47,74.38,74.41,8397.0,68.0386,68.0386,67.9563,67.9837,8397.0
2018-06-14 12:10:00,74.41,74.41,74.33,74.33,4913.0,67.9837,67.9837,67.9107,67.9107,4913.0
2018-06-14 12:15:00,74.35,74.36,74.29,74.31,6900.0,67.9289,67.9381,67.8741,67.8924,6900.0
2018-06-14 12:20:00,74.29,74.38,74.28,74.38,7024.0,67.8741,67.9563,67.865,67.9563,7024.0
2018-06-14 12:25:00,74.36,74.36,74.25,74.27,6993.0,67.9381,67.9381,67.8376,67.8558,6993.0
2018-06-14 12:30:00,74.27,74.32,74.26,74.32,5008.0,67.8558,67.9015,67.8467,67.9015,5008.0
2018-06-14 12:35:00,74.33,74.37,74.3,74.33,7183.0,67.9107,67.9472,67.8832,67.9107,7183.0
2018-06-14 12:40:00,74.34,74.37,74.34,74.35,5245.0,67.9198,67.9472,67.9198,67.9289,5245.0
2018-06-14 12:45:00,74.35,74.4,74.33,74.33,6549.0,67.9289,67.9746,67.9107,67.9107,6549.0
2018-06-14 12:50:00,74.34,74.35,74.3,74.34,8195.0,67.9198,67.9289,67.8832,67.9198,8195.0
2018-06-14 12:55:00,74.34,74.35,74.32,74.34,5500.0,67.9198,67.9289,67.9015,67.9198,5500.0
2018-06-14 13:00:00,74.34,74.39,74.32,74.36,13264.0,67.9198,67.9655,67.9015,67.9381,13264.0
2018-06-14 13:05:00,74.35,74.43,74.34,74.43,4376.0,67.9289,68.002,67.9198,68.002,4376.0
2018-06-14 13:10:00,74.42,74.44,74.39,74.44,5863.0,67.9929,68.0112,67.9655,68.0112,5863.0
2018-06-14 13:15:00,74.43,74.47,74.41,74.47,4963.0,68.002,68.0386,67.9837,68.0386,4963.0
2018-06-14 13:20:00,74.49,74.53,74.49,74.5,8835.0,68.0568,68.0934,68.0568,68.066,8835.0
2018-06-14 13:25:00,74.5,74.56,74.5,74.53,3592.0,68.066,68.1208,68.066,68.0934,3592.0
2018-06-14 13:30:00,74.54,74.59,74.51,74.59,8625.0,68.1025,68.1482,68.0751,68.1482,8625.0
2018-06-14 13:35:00,74.6,74.64,74.53,74.53,5296.0,68.1573,68.1939,68.0934,68.0934,5296.0
2018-06-14 13:40:00,74.52,74.58,74.52,74.57,7538.0,68.0842,68.1391,68.0842,68.1299,7538.0
2018-06-14 13:45:00,74.58,74.59,74.56,74.56,8309.0,68.1391,68.1482,68.1208,68.1208,8309.0
2018-06-14 13:50:00,74.58,74.62,74.55,74.61,5188.0,68.1391,68.1756,68.1117,68.1665,5188.0
2018-06-14 13:55:00,74.6,74.62,74.57,74.58,6165.0,68.1573,68.1756,68.1299,68.1391,6165.0
2018-06-14 14:00:00,74.58,74.62,74.58,74.58,6307.0,68.1391,68.1756,68.1391,68.1391,6307.0
2018-06-14 14:05:00,74.57,74.57,74.52,74.53,5811.0,68.1299,68.1299,68.0842,68.0934,5811.0
2018-06-14 14:10:00,74.52,74.63,74.51,74.6,14011.0,68.0842,68.1847,68.0751,68.1573,14011.0
2018-06-14 14:15:00,74.59,74.61,74.52,74.57,13497.0,68.1482,68.1665,68.0842,68.1299,13497.0
2018-06-14 14:20:00,74.57,74.68,74.56,74.68,7002.0,68.1299,68.2304,68.1208,68.2304,7002.0
2018-06-14 14:25:00,74.69,74.69,74.63,74.66,9398.0,68.2396,68.2396,68.1847,68.2122,9398.0
2018-06-14 14:30:00,74.66,74.66,74.56,74.6,34157.0,68.2122,68.2122,68.1208,68.1573,34157.0
2018-06-14 14:35:00,74.6,74.64,74.59,74.59,11968.0,68.1573,68.1939,68.1482,68.1482,11968.0
2018-06-14 14:40:00,74.59,74.62,74.57,74.57,6481.0,68.1482,68.1756,68.1299,68.1299,6481.0
2018-06-14 14:45:00,74.58,74.63,74.55,74.6,6322.0,68.1391,68.1847,68.1117,68.1573,6322.0
2018-06-14 14:50:00,74.61,74.62,74.59,74.59,7099.0,68.1665,68.1756,68.1482,68.1482,7099.0
2018-06-14 14:55:00,74.59,74.61,74.53,74.55,5086.0,68.1482,68.1665,68.0934,68.1117,5086.0
2018-06-14 15:00:00,74.56,74.56,74.48,74.52,10004.0,68.1208,68.1208,68.0477,68.0842,10004.0
2018-06-14 15:05:00,74.52,74.58,74.51,74.57,6962.0,68.0842,68.1391,68.0751,68.1299,6962.0
2018-06-14 15:10:00,74.59,74.64,74.58,74.62,12677.0,68.1482,68.1939,68.1391,68.1756,12677.0
2018-06-14 15:15:00,74.63,74.64,74.59,74.59,6296.0,68.1847,68.1939,68.1482,68.1482,6296.0
2018-06-14 15:20:00,74.6,74.62,74.57,74.62,13187.0,68.1573,68.1756,68.1299,68.1756,13187.0
2018-06-14 15:25:00,74.62,74.65,74.6,74.64,16185.0,68.1756,68.203,68.1573,68.1939,16185.0
2018-06-14 15:30:00,74.64,74.65,74.58,74.6,17623.0,68.1939,68.203,68.1391,68.1573,17623.0
2018-06-14 15:35:00,74.6,74.63,74.57,74.61,14577.0,68.1573,68.1847,68.1299,68.1665,14577.0
2018-06-14 15:40:00,74.62,74.7,74.61,74.7,19219.0,68.1756,68.2487,68.1665,68.2487,19219.0
2018-06-14 15:45:00,74.7,74.71,74.66,74.69,24639.0,68.2487,68.2578,68.2122,68.2396,24639.0
2018-06-14 15:50:00,74.68,74.68,74.6,74.64,41775.0,68.2304,68.2304,68.1573,68.1939,41775.0
2018-06-14 15:55:00,74.63,74.63,74.47,74.52,158126.0,68.1847,68.1847,68.0386,68.0842,158126.0
2018-06-15 09:30:00,74.36,74.36,74.04,74.1,642231.0,67.9381,67.9381,67.6457,67.7005,642231.0
2018-06-15 09:35:00,74.14,74.17,73.84,73.91,29186.0,67.7371,67.7645,67.463,67.5269,29186.0
2018-06-15 09:40:00,73.89,73.94,73.79,73.83,62851.0,67.5087,67.5543,67.4173,67.4538,62851.0
2018-06-15 09:45:00,73.86,74.03,73.8,73.95,46746.0,67.4812,67.6366,67.4264,67.5635,46746.0
2018-06-15 09:50:00,73.95,74.07,73.9,73.91,8530.0,67.5635,67.6731,67.5178,67.5269,8530.0
2018-06-15 09:55:00,73.92,73.96,73.81,73.81,17969.0,67.5361,67.5726,67.4356,67.4356,17969.0
2018-06-15 10:00:00,73.81,73.81,73.71,73.77,23289.0,67.4356,67.4356,67.3442,67.399,23289.0
2018-06-15 10:05:00,73.78,73.8,73.67,73.68,14416.0,67.4082,67.4264,67.3077,67.3168,14416.0
2018-06-15 10:10:00,73.71,73.77,73.67,73.72,9529.0,67.3442,67.399,67.3077,67.3533,9529.0
2018-06-15 10:15:00,73.72,73.73,73.65,73.65,12051.0,67.3533,67.3625,67.2894,67.2894,12051.0
2018-06-15 10:20:00,73.66,73.74,73.63,73.72,9176.0,67.2985,67.3716,67.2711,67.3533,9176.0
2018-06-15 10:25:00,73.72,73.8,73.72,73.72,11962.0,67.3533,67.4264,67.3533,67.3533,11962.0
2018-06-15 10:30:00,73.71,73.73,73.56,73.6,23727.0,67.3442,67.3625,67.2072,67.2437,23727.0
2018-06-15 10:35:00,73.62,73.72,73.62,73.62,14305.0,67.262,67.3533,67.262,67.262,14305.0
2018-06-15 10:40:00,73.66,73.69,73.59,73.69,9771.0,67.2985,67.3259,67.2346,67.3259,9771.0
2018-06-15 10:45:00,73.72,73.84,73.68,73.84,13551.0,67.3533,67.463,67.3168,67.463,13551.0
2018-06-15 10:50:00,73.82,73.86,73.8,73.83,24107.0,67.4447,67.4812,67.4264,67.4538,24107.0
2018-06-15 10:55:00,73.84,73.87,73.81,73.84,28929.0,67.463,67.4904,67.4356,67.463,28929.0
2018-06-15 11:00:00,73.84,73.87,73.81,73.86,33074.0,67.463,67.4904,67.4356,67.4812,33074.0
2018-06-15 11:05:00,73.86,74.0,73.84,73.99,56572.0,67.4812,67.6092,67.463,67.6,56572.0
2018-06-15 11:10:00,73.99,74.01,73.95,73.98,18327.0,67.6,67.6183,67.5635,67.5909,18327.0
2018-06-15 11:15:00,73.98,74.0,73.92,73.94,15715.0,67.5909,67.6092,67.5361,67.5543,15715.0
2018-06-15 11:20:00,73.94,73.96,73.91,73.95,19305.0,67.5543,67.5726,67.5269,67.5635,19305.0
2018-06-15 11:25:00,73.95,73.96,73.84,73.84,17659.0,67.5635,67.5726,67.463,67.463,17659.0
2018-06-15 11:30:00,73.84,73.85,73.78,73.81,11404.0,67.463,67.4721,67.4082,67.4356,11404.0
2018-06-15 11:35:00,73.81,73.84,73.79,73.83,9010.0,67.4356,67.463,67.4173,67.4538,9010.0
2018-06-15 11:40:00,73.83,73.85,73.81,73.85,11894.0,67.4538,67.4721,67.4356,67.4721,11894.0
2018-06-15 11:45:00,73.85,73.87,73.74,73.76,17730.0,67.4721,67.4904,67.3716,67.3899,17730.0
2018-06-15 11:50:00,73.75,73.89,73.74,73.88,11027.0,67.3807,67.5087,67.3716,67.4995,11027.0
2018-06-15 11:55:00,73.88,73.92,73.86,73.87,10687.0,67.4995,67.5361,67.4812,67.4904,10687.0
2018-06-15 12:00:00,73.89,73.9,73.86,73.88,10089.0,67.5087,67.5178,67.4812,67.4995,10089.0
2018-06-15 12:05:00,73.88,73.88,73.8,73.85,12731.0,67.4995,67.4995,67.4264,67.4721,12731.0
2018-06-15 12:10:00,73.84,73.86,73.82,73.83,8190.0,67.463,67.4812,67.4447,67.4538,8190.0
2018-06-15 12:15:00,73.82,73.9,73.82,73.89,12172.0,67.4447,67.5178,67.4447,67.5087,12172.0
2018-06-15 12:20:00,73.89,73.92,73.88,73.9,19572.0,67.5087,67.5361,67.4995,67.5178,19572.0
2018-06-15 12:25:00,73.89,73.91,73.88,73.89,15034.0,67.5087,67.5269,67.4995,67.5087,15034.0
2018-06-15 12:30:00,73.9,73.9,73.84,73.84,14990.0,67.5178,67.5178,67.463,67.463,14990.0
2018-06-15 12:35:00,73.85,73.88,73.83,73.87,10192.0,67.4721,67.4995,67.4538,67.4904,10192.0
2018-06-15 12:40:00,73.87,73.9,73.86,73.87,8071.0,67.4904,67.5178,67.4812,67.4904,8071.0
2018-06-15 12:45:00,73.87,73.9,73.85,73.89,9840.0,67.4904,67.5178,67.4721,67.5087,9840.0
2018-06-15 12:50:00,73.9,73.94,73.89,73.93,30166.0,67.5178,67.5543,67.5087,67.5452,30166.0
2018-06-15 12:55:00,73.92,74.0,73.91,73.99,33519.0,67.5361,67.6092,67.5269,67.6,33519.0
2018-06-15 13:00:00,74.0,74.01,73.98,74.0,39785.0,67.6092,67.6183,67.5909,67.6092,39785.0
2018-06-15 13:05:00,74.0,74.22,74.0,74.22,11939.0,67.6092,67.8102,67.6092,67.8102,11939.0
2018-06-15 13:10:00,74.22,74.23,74.11,74.12,40182.0,67.8102,67.8193,67.7097,67.7188,40182.0
2018-06-15 13:15:00,74.12,74.16,74.11,74.16,9186.0,67.7188,67.7553,67.7097,67.7553,9186.0
2018-06-15 13:20:00,74.15,74.16,74.09,74.09,14042.0,67.7462,67.7553,67.6914,67.6914,14042.0
2018-06-15 13:25:00,74.11,74.11,74.07,74.07,10810.0,67.7097,67.7097,67.6731,67.6731,10810.0
2018-06-15 13:30:00,74.08,74.12,74.07,74.11,9995.0,67.6822,67.7188,67.6731,67.7097,9995.0
2018-06-15 13:35:00,74.1,74.12,74.1,74.11,6213.0,67.7005,67.7188,67.7005,67.7097,6213.0
2018-06-15 13:40:00,74.11,74.11,74.08,74.1,11991.0,67.7097,67.7097,67.6822,67.7005,11991.0
2018-06-15 13:45:00,74.1,74.11,74.06,74.07,10520.0,67.7005,67.7097,67.664,67.6731,10520.0
2018-06-15 13:50:00,74.07,74.08,74.05,74.05,6514.0,67.6731,67.6822,67.6548,67.6548,6514.0
2018-06-15 13:55:00,74.05,74.05,73.98,74.0,25233.0,67.6548,67.6548,67.5909,67.6092,25233.0
2018-06-15 14:00:00,74.0,74.04,73.98,74.0,17539.0,67.6092,67.6457,67.5909,67.6092,17539.0
2018-06-15 14:05:00,73.99,74.01,73.98,74.0,20176.0,67.6,67.6183,67.5909,67.6092,20176.0
2018-06-15 14:10:00,74.0,74.13,73.99,74.12,38809.0,67.6092,67.7279,67.6,67.7188,38809.0
2018-06-15 14:15:00,74.12,74.13,74.1,74.11,18396.0,67.7188,67.7279,67.7005,67.7097,18396.0
2018-06-15 14:20:00,74.12,74.19,74.11,74.17,81886.0,67.7188,67.7827,67.7097,67.7645,81886.0
2018-06-15 14:25:00,74.17,74.35,74.14,74.34,82246.0,67.7645,67.9289,67.7371,67.9198,82246.0
2018-06-15 14:30:00,74.34,74.41,74.33,74.35,23686.0,67.9198,67.9837,67.9107,67.9289,23686.0
2018-06-15 14:35:00,74.36,74.36,74.25,74.27,14153.0,67.9381,67.9381,67.8376,67.8558,14153.0
2018-06-15 14:40:00,74.27,74.27,74.24,74.27,17606.0,67.8558,67.8558,67.8284,67.8558,17606.0
2018-06-15 14:45:00,74.27,74.29,74.24,74.24,22327.0,67.8558,67.8741,67.8284,67.8284,22327.0
2018-06-15 14:50:00,74.23,74.25,74.21,74.22,19172.0,67.8193,67.8376,67.801,67.8102,19172.0
2018-06-15 14:55:00,74.23,74.29,74.22,74.28,16573.0,67.8193,67.8741,67.8102,67.865,16573.0
2018-06-15 15:00:00,74.27,74.27,74.21,74.24,19223.0,67.8558,67.8558,67.801,67.8284,19223.0
2018-06-15 15:05:00,74.25,74.32,74.25,74.31,10334.0,67.8376,67.9015,67.8376,67.8924,10334.0
2018-06-15 15:10:00,74.31,74.32,74.3,74.31,12259.0,67.8924,67.9015,67.8832,67.8924,12259.0
2018-06-15 15:15:00,74.31,74.36,74.29,74.29,24628.0,67.8924,67.9381,67.8741,67.8741,24628.0
2018-06-15 15:20:00,74.3,74.34,74.29,74.32,24836.0,67.8832,67.9198,67.8741,67.9015,24836.0
2018-06-15 15:25:00,74.32,74.41,74.31,74.4,24016.0,67.9015,67.9837,67.8924,67.9746,24016.0
2018-06-15 15:30:00,74.4,74.4,74.34,74.36,25125.0,67.9746,67.9746,67.9198,67.9381,25125.0
2018-06-15 15:35:00,74.36,74.42,74.35,74.42,26254.0,67.9381,67.9929,67.9289,67.9929,26254.0
2018-06-15 15:40:00,74.42,74.43,74.36,74.41,48096.0,67.9929,68.002,67.9381,67.9837,48096.0
2018-06-15 15:45:00,74.4,74.43,74.38,74.42,73741.0,67.9746,68.002,67.9563,67.9929,73741.0
2018-06-15 15:50:00,74.42,74.43,74.26,74.26,89934.0,67.9929,68.002,67.8467,67.8467,89934.0
2018-06-15 15:55:00,74.27,74.37,74.25,74.35,315132.0,67.8558,67.9472,67.8376,67.9289,315132.0
2018-06-18 09:30:00,73.9,73.99,73.7,73.77,27383.0,67.5178,67.6,67.3351,67.399,27383.0
2018-06-18 09:35:00,73.77,73.91,73.65,73.9,8840.0,67.399,67.5269,67.2894,67.5178,8840.0
2018-06-18 09:40:00,73.9,74.05,73.9,74.01,19504.0,67.5178,67.6548,67.5178,67.6183,19504.0
2018-06-18 09:45:00,74.0,74.08,73.93,73.99,16311.0,67.6092,67.6822,67.5452,67.6,16311.0
2018-06-18 09:50:00,73.98,74.01,73.94,73.97,8714.0,67.5909,67.6183,67.5543,67.5817,8714.0
2018-06-18 09:55:00,73.97,73.98,73.88,73.92,9662.0,67.5817,67.5909,67.4995,67.5361,9662.0
2018-06-18 10:00:00,73.92,73.92,73.85,73.86,13897.0,67.5361,67.5361,67.4721,67.4812,13897.0
2018-06-18 10:05:00,73.86,73.89,73.82,73.83,18147.0,67.4812,67.5087,67.4447,67.4538,18147.0
2018-06-18 10:10:00,73.8,73.81,73.68,73.68,14164.0,67.4264,67.4356,67.3168,67.3168,14164.0
2018-06-18 10:15:00,73.66,73.82,73.63,73.76,24640.0,67.2985,67.4447,67.2711,67.3899,24640.0
2018-06-18 10:20:00,73.76,73.8,73.71,73.76,10993.0,67.3899,67.4264,67.3442,67.3899,10993.0
2018-06-18 10:25:00,73.73,73.8,73.7,73.79,12528.0,67.3625,67.4264,67.3351,67.4173,12528.0
2018-06-18 10:30:00,73.8,73.95,73.8,73.95,11483.0,67.4264,67.5635,67.4264,67.5635,11483.0
2018-06-18 10:35:00,73.95,74.03,73.94,74.01,12627.0,67.5635,67.6366,67.5543,67.6183,12627.0
2018-06-18 10:40:00,74.01,74.08,74.01,74.02,7729.0,67.6183,67.6822,67.6183,67.6274,7729.0
2018-06-18 10:45:00,74.03,74.07,74.01,74.03,8682.0,67.6366,67.6731,67.6183,67.6366,8682.0
2018-06-18 10:50:00,74.02,74.06,73.98,74.04,9922.0,67.6274,67.664,67.5909,67.6457,9922.0
2018-06-18 10:55:00,74.04,74.04,73.97,74.03,7690.0,67.6457,67.6457,67.5817,67.6366,7690.0
2018-06-18 11:00:00,74.03,74.06,74.0,74.03,10513.0,67.6366,67.664,67.6092,67.6366,10513.0
2018-06-18 11:05:00,74.03,74.11,74.01,74.1,9419.0,67.6366,67.7097,67.6183,67.7005,9419.0
2018-06-18 11:10:00,74.12,74.17,74.12,74.14,6593.0,67.7188,67.7645,67.7188,67.7371,6593.0
2018-06-18 11:15:00,74.14,74.14,74.07,74.08,11712.0,67.7371,67.7371,67.6731,67.6822,11712.0
2018-06-18 11:20:00,74.08,74.11,74.04,74.09,15077.0,67.6822,67.7097,67.6457,67.6914,15077.0
2018-06-18 11:25:00,74.09,74.09,74.04,74.06,9161.0,67.6914,67.6914,67.6457,67.664,9161.0
2018-06-18 11:30:00,74.08,74.14,74.08,74.09,8615.0,67.6822,67.7371,67.6822,67.6914,8615.0
2018-06-18 11:35:00,74.09,74.09,74.03,74.06,9376.0,67.6914,67.6914,67.6366,67.664,9376.0
2018-06-18 11:40:00,74.06,74.08,74.03,74.06,12201.0,67.664,67.6822,67.6366,67.664,12201.0
2018-06-18 11:45:00,74.08,74.1,74.03,74.07,11150.0,67.6822,67.7005,67.6366,67.6731,11150.0
2018-06-18 11:50:00,74.07,74.09,74.05,74.07,10645.0,67.6731,67.6914,67.6548,67.6731,10645.0
2018-06-18 11:55:00,74.07,74.07,73.96,73.97,11413.0,67.6731,67.6731,67.5726,67.5817,11413.0
2018-06-18 12:00:00,73.97,74.04,73.97,74.04,13683.0,67.5817,67.6457,67.5817,67.6457,13683.0
2018-06-18 12:05:00,74.05,74.13,74.04,74.11,12508.0,67.6548,67.7279,67.6457,67.7097,12508.0
2018-06-18 12:10:00,74.1,74.13,74.09,74.11,8597.0,67.7005,67.7279,67.6914,67.7097,8597.0
2018-06-18 12:15:00,74.12,74.12,74.07,74.08,13477.0,67.7188,67.7188,67.6731,67.6822,13477.0
2018-06-18 12:20:00,74.08,74.09,74.04,74.04,9894.0,67.6822,67.6914,67.6457,67.6457,9894.0
2018-06-18 12:25:00,74.03,74.05,73.99,74.05,8501.0,67.6366,67.6548,67.6,67.6548,8501.0
2018-06-18 12:30:00,74.05,74.08,74.04,74.08,19075.0,67.6548,67.6822,67.6457,67.6822,19075.0
2018-06-18 12:35:00,74.09,74.12,74.05,74.05,8922.0,67.6914,67.7188,67.6548,67.6548,8922.0
2018-06-18 12:40:00,74.06,74.07,74.02,74.04,6707.0,67.664,67.6731,67.6274,67.6457,6707.0
2018-06-18 12:45:00,74.05,74.09,74.05,74.07,9274.0,67.6548,67.6914,67.6548,67.6731,9274.0
2018-06-18 12:50:00,74.07,74.12,74.07,74.11,7564.0,67.6731,67.7188,67.6731,67.7097,7564.0
2018-06-18 12:55:00,74.11,74.17,74.11,74.16,6732.0,67.7097,67.7645,67.7097,67.7553,6732.0
2018-06-18 13:00:00,74.17,74.23,74.16,74.22,6592.0,67.7645,67.8193,67.7553,67.8102,6592.0
2018-06-18 13:05:00,74.23,74.24,74.22,74.23,5885.0,67.8193,67.8284,67.8102,67.8193,5885.0
2018-06-18 13:10:00,74.23,74.23,74.21,74.22,7509.0,67.8193,67.8193,67.801,67.8102,7509.0
2018-06-18 13:15:00,74.24,74.26,74.22,74.25,6100.0,67.8284,67.8467,67.8102,67.8376,6100.0
2018-06-18 13:20:00,74.24,74.34,74.23,74.3,11769.0,67.8284,67.9198,67.8193,67.8832,11769.0
2018-06-18 13:25:00,74.3,74.35,74.3,74.3,7809.0,67.8832,67.9289,67.8832,67.8832,7809.0
2018-06-18 13:30:00,74.3,74.31,74.28,74.28,5209.0,67.8832,67.8924,67.865,67.865,5209.0
2018-06-18 13:35:00,74.29,74.32,74.28,74.32,4823.0,67.8741,67.9015,67.865,67.9015,4823.0
2018-06-18 13:40:00,74.31,74.31,74.27,74.28,5192.0,67.8924,67.8924,67.8558,67.865,5192.0
2018-06-18 13:45:00,74.27,74.33,74.25,74.33,8714.0,67.8558,67.9107,67.8376,67.9107,8714.0
2018-06-18 13:50:00,74.32,74.33,74.27,74.3,6583.0,67.9015,67.9107,67.8558,67.8832,6583.0
2018-06-18 13:55:00,74.3,74.3,74.24,74.28,4528.0,67.8832,67.8832,67.8284,67.865,4528.0
2018-06-18 14:00:00,74.26,74.31,74.25,74.25,6511.0,67.8467,67.8924,67.8376,67.8376,6511.0
2018-06-18 14:05:00,74.25,74.33,74.25,74.31,8032.0,67.8376,67.9107,67.8376,67.8924,8032.0
2018-06-18 14:10:00,74.33,74.33,74.29,74.3,6241.0,67.9107,67.9107,67.8741,67.8832,6241.0
2018-06-18 14:15:00,74.3,74.4,74.3,74.4,9157.0,67.8832,67.9746,67.8832,67.9746,9157.0
2018-06-18 14:20:00,74.39,74.4,74.34,74.38,9572.0,67.9655,67.9746,67.9198,67.9563,9572.0
2018-06-18 14:25:00,74.38,74.43,74.34,74.34,9548.0,67.9563,68.002,67.9198,67.9198,9548.0
2018-06-18 14:30:00,74.36,74.38,74.33,74.33,6996.0,67.9381,67.9563,67.9107,67.9107,6996.0
2018-06-18 14:35:00,74.34,74.34,74.3,74.32,7294.0,67.9198,67.9198,67.8832,67.9015,7294.0
2018-06-18 14:40:00,74.31,74.33,74.31,74.31,4600.0,67.8924,67.9107,67.8924,67.8924,4600.0
2018-06-18 14:45:00,74.31,74.31,74.26,74.26,8295.0,67.8924,67.8924,67.8467,67.8467,8295.0
2018-06-18 14:50:00,74.26,74.27,74.24,74.24,3950.0,67.8467,67.8558,67.8284,67.8284,3950.0
2018-06-18 14:55:00,74.24,74.25,74.17,74.22,23463.0,67.8284,67.8376,67.7645,67.8102,23463.0
2018-06-18 15:00:00,74.21,74.25,74.2,74.25,10291.0,67.801,67.8376,67.7919,67.8376,10291.0
2018-06-18 15:05:00,74.25,74.25,74.2,74.21,8022.0,67.8376,67.8376,67.7919,67.801,8022.0
2018-06-18 15:10:00,74.21,74.23,74.19,74.2,11498.0,67.801,67.8193,67.7827,67.7919,11498.0
2018-06-18 15:15:00,74.21,74.24,74.13,74.23,37295.0,67.801,67.8284,67.7279,67.8193,37295.0
2018-06-18 15:20:00,74.24,74.25,74.21,74.25,14479.0,67.8284,67.8376,67.801,67.8376,14479.0
2018-06-18 15:25:00,74.25,74.29,74.24,74.25,12706.0,67.8376,67.8741,67.8284,67.8376,12706.0
2018-06-18 15:30:00,74.25,74.32,74.24,74.3,33501.0,67.8376,67.9015,67.8284,67.8832,33501.0
2018-06-18 15:35:00,74.3,74.31,74.25,74.26,16809.0,67.8832,67.8924,67.8376,67.8467,16809.0
2018-06-18 15:40:00,74.25,74.27,74.21,74.27,30046.0,67.8376,67.8558,67.801,67.8558,30046.0
2018-06-18 15:45:00,74.27,74.42,74.26,74.41,46221.0,67.8558,67.9929,67.8467,67.9837,46221.0
2018-06-18 15:50:00,74.4,74.4,74.34,74.38,38538.0,67.9746,67.9746,67.9198,67.9563,38538.0
2018-06-18 15:55:00,74.37,74.44,74.37,74.41,143337.0,67.9472,68.0112,67.9472,67.9837,143337.0
2018-06-19 09:30:00,73.73,73.75,73.57,73.7,29527.0,67.3625,67.3807,67.2163,67.3351,29527.0
2018-06-19 09:35:00,73.69,73.94,73.68,73.87,7720.0,67.3259,67.5543,67.3168,67.4904,7720.0
2018-06-19 09:40:00,73.86,73.86,73.74,73.74,5665.0,67.4812,67.4812,67.3716,67.3716,5665.0
2018-06-19 09:45:00,73.75,73.86,73.71,73.8,11334.0,67.3807,67.4812,67.3442,67.4264,11334.0
2018-06-19 09:50:00,73.77,73.86,73.73,73.8,7440.0,67.399,67.4812,67.3625,67.4264,7440.0
2018-06-19 09:55:00,73.81,73.83,73.71,73.78,7819.0,67.4356,67.4538,67.3442,67.4082,7819.0
2018-06-19 10:00:00,73.77,73.79,73.68,73.75,10209.0,67.399,67.4173,67.3168,67.3807,10209.0
2018-06-19 10:05:00,73.77,73.82,73.69,73.71,9935.0,67.399,67.4447,67.3259,67.3442,9935.0
2018-06-19 10:10:00,73.68,73.93,73.67,73.88,16388.0,67.3168,67.5452,67.3077,67.4995,16388.0
2018-06-19 10:15:00,73.87,74.02,73.84,73.97,15109.0,67.4904,67.6274,67.463,67.5817,15109.0
2018-06-19 10:20:00,73.97,74.04,73.9,73.97,9411.0,67.5817,67.6457,67.5178,67.5817,9411.0
2018-06-19 10:25:00,73.97,74.02,73.92,73.93,10828.0,67.5817,67.6274,67.5361,67.5452,10828.0
2018-06-19 10:30:00,73.91,73.96,73.88,73.94,12322.0,67.5269,67.5726,67.4995,67.5543,12322.0
2018-06-19 10:35:00,73.94,74.07,73.94,74.03,10096.0,67.5543,67.6731,67.5543,67.6366,10096.0
2018-06-19 10:40:00,74.03,74.14,74.01,74.13,14103.0,67.6366,67.7371,67.6183,67.7279,14103.0
2018-06-19 10:45:00,74.13,74.28,74.11,74.26,13601.0,67.7279,67.865,67.7097,67.8467,13601.0
2018-06-19 10:50:00,74.25,74.32,74.21,74.26,14074.0,67.8376,67.9015,67.801,67.8467,14074.0
2018-06-19 10:55:00,74.27,74.34,74.24,74.27,15051.0,67.8558,67.9198,67.8284,67.8558,15051.0
2018-06-19 11:00:00,74.28,74.37,74.26,74.33,13079.0,67.865,67.9472,67.8467,67.9107,13079.0
2018-06-19 11:05:00,74.33,74.38,74.29,74.38,7611.0,67.9107,67.9563,67.8741,67.9563,7611.0
2018-06-19 11:10:00,74.4,74.47,74.38,74.46,23746.0,67.9746,68.0386,67.9563,68.0294,23746.0
2018-06-19 11:15:00,74.47,74.55,74.46,74.53,18271.0,68.0386,68.1117,68.0294,68.0934,18271.0
2018-06-19 11:20:00,74.53,74.6,74.53,74.58,16402.0,68.0934,68.1573,68.0934,68.1391,16402.0
2018-06-19 11:25:00,74.58,74.6,74.53,74.54,14561.0,68.1391,68.1573,68.0934,68.1025,14561.0
2018-06-19 11:30:00,74.55,74.58,74.53,74.53,11655.0,68.1117,68.1391,68.0934,68.0934,11655.0
2018-06-19 11:35:00,74.52,74.62,74.52,74.62,12443.0,68.0842,68.1756,68.0842,68.1756,12443.0
2018-06-19 11:40:00,74.61,74.65,74.6,74.65,8065.0,68.1665,68.203,68.1573,68.203,8065.0
2018-06-19 11:45:00,74.66,74.78,74.65,74.76,16854.0,68.2122,68.3218,68.203,68.3035,16854.0
2018-06-19 11:50:00,74.76,74.77,74.68,74.69,11297.0,68.3035,68.3127,68.2304,68.2396,11297.0
2018-06-19 11:55:00,74.69,74.71,74.61,74.63,10133.0,68.2396,68.2578,68.1665,68.1847,10133.0
2018-06-19 12:00:00,74.62,74.62,74.5,74.5,11641.0,68.1756,68.1756,68.066,68.066,11641.0
2018-06-19 12:05:00,74.49,74.5,74.46,74.5,6101.0,68.0568,68.066,68.0294,68.066,6101.0
2018-06-19 12:10:00,74.49,74.5,74.43,74.45,33742.0,68.0568,68.066,68.002,68.0203,33742.0
2018-06-19 12:15:00,74.45,74.47,74.41,74.46,23264.0,68.0203,68.0386,67.9837,68.0294,23264.0
2018-06-19 12:20:00,74.45,74.45,74.35,74.39,20038.0,68.0203,68.0203,67.9289,67.9655,20038.0
2018-06-19 12:25:00,74.4,74.42,74.37,74.38,5856.0,67.9746,67.9929,67.9472,67.9563,5856.0
2018-06-19 12:30:00,74.38,74.4,74.32,74.32,24649.0,67.9563,67.9746,67.9015,67.9015,24649.0
2018-06-19 12:35:00,74.31,74.31,74.21,74.23,7872.0,67.8924,67.8924,67.801,67.8193,7872.0
2018-06-19 12:40:00,74.22,74.22,74.14,74.15,5858.0,67.8102,67.8102,67.7371,67.7462,5858.0
2018-06-19 12:45:00,74.16,74.19,74.14,74.19,10866.0,67.7553,67.7827,67.7371,67.7827,10866.0
2018-06-19 12:50:00,74.19,74.22,74.14,74.16,13416.0,67.7827,67.8102,67.7371,67.7553,13416.0
2018-06-19 12:55:00,74.15,74.26,74.15,74.26,9733.0,67.7462,67.8467,67.7462,67.8467,9733.0
2018-06-19 13:00:00,74.26,74.28,74.25,74.27,4585.0,67.8467,67.865,67.8376,67.8558,4585.0
2018-06-19 13:05:00,74.26,74.29,74.26,74.28,4535.0,67.8467,67.8741,67.8467,67.865,4535.0
2018-06-19 13:10:00,74.28,74.28,74.24,74.27,5606.0,67.865,67.865,67.8284,67.8558,5606.0
2018-06-19 13:15:00,74.28,74.29,74.24,74.24,3775.0,67.865,67.8741,67.8284,67.8284,3775.0
2018-06-19 13:20:00,74.25,74.26,74.2,74.2,4426.0,67.8376,67.8467,67.7919,67.7919,4426.0
2018-06-19 13:25:00,74.2,74.2,74.16,74.2,5865.0,67.7919,67.7919,67.7553,67.7919,5865.0
2018-06-19 13:30:00,74.2,74.2,74.12,74.17,8170.0,67.7919,67.7919,67.7188,67.7645,8170.0
2018-06-19 13:35:00,74.17,74.23,74.17,74.23,5733.0,67.7645,67.8193,67.7645,67.8193,5733.0
2018-06-19 13:40:00,74.23,74.25,74.23,74.24,6164.0,67.8193,67.8376,67.8193,67.8284,6164.0
2018-06-19 13:45:00,74.26,74.39,74.26,74.39,12062.0,67.8467,67.9655,67.8467,67.9655,12062.0
2018-06-19 13:50:00,74.38,74.43,74.34,74.35,12477.0,67.9563,68.002,67.9198,67.9289,12477.0
2018-06-19 13:55:00,74.36,74.41,74.36,74.39,5007.0,67.9381,67.9837,67.9381,67.9655,5007.0
2018-06-19 14:00:00,74.41,74.48,74.41,74.47,11414.0,67.9837,68.0477,67.9837,68.0386,11414.0
2018-06-19 14:05:00,74.47,74.58,74.47,74.56,15758.0,68.0386,68.1391,68.0386,68.1208,15758.0
2018-06-19 14:10:00,74.56,74.6,74.52,74.6,19469.0,68.1208,68.1573,68.0842,68.1573,19469.0
2018-06-19 14:15:00,74.6,74.64,74.53,74.56,14870.0,68.1573,68.1939,68.0934,68.1208,14870.0
2018-06-19 14:20:00,74.55,74.59,74.55,74.58,12476.0,68.1117,68.1482,68.1117,68.1391,12476.0
2018-06-19 14:25:00,74.59,74.61,74.5,74.5,27250.0,68.1482,68.1665,68.066,68.066,27250.0
2018-06-19 14:30:00,74.49,74.5,74.43,74.45,10072.0,68.0568,68.066,68.002,68.0203,10072.0
2018-06-19 14:35:00,74.46,74.49,74.39,74.4,9743.0,68.0294,68.0568,67.9655,67.9746,9743.0
2018-06-19 14:40:00,74.39,74.42,74.33,74.38,12325.0,67.9655,67.9929,67.9107,67.9563,12325.0
2018-06-19 14:45:00,74.38,74.4,74.33,74.37,9888.0,67.9563,67.9746,67.9107,67.9472,9888.0
2018-06-19 14:50:00,74.37,74.44,74.37,74.38,9357.0,67.9472,68.0112,67.9472,67.9563,9357.0
2018-06-19 14:55:00,74.38,74.5,74.37,74.46,14881.0,67.9563,68.066,67.9472,68.0294,14881.0
2018-06-19 15:00:00,74.48,74.49,74.37,74.38,14102.0,68.0477,68.0568,67.9472,67.9563,14102.0
2018-06-19 15:05:00,74.39,74.42,74.36,74.37,21395.0,67.9655,67.9929,67.9381,67.9472,21395.0
2018-06-19 15:10:00,74.37,74.37,74.31,74.34,14086.0,67.9472,67.9472,67.8924,67.9198,14086.0
2018-06-19 15:15:00,74.35,74.35,74.25,74.25,12455.0,67.9289,67.9289,67.8376,67.8376,12455.0
2018-06-19 15:20:00,74.25,74.27,74.19,74.22,17346.0,67.8376,67.8558,67.7827,67.8102,17346.0
2018-06-19 15:25:00,74.23,74.28,74.22,74.22,14209.0,67.8193,67.865,67.8102,67.8102,14209.0
2018-06-19 15:30:00,74.21,74.26,74.21,74.22,20661.0,67.801,67.8467,67.801,67.8102,20661.0
2018-06-19 15:35:00,74.22,74.26,74.16,74.22,43024.0,67.8102,67.8467,67.7553,67.8102,43024.0
2018-06-19 15:40:00,74.21,74.25,74.17,74.24,20100.0,67.801,67.8376,67.7645,67.8284,20100.0
2018-06-19 15:45:00,74.23,74.24,74.13,74.19,35822.0,67.8193,67.8284,67.7279,67.7827,35822.0
2018-06-19 15:50:00,74.19,74.27,74.19,74.26,28569.0,67.7827,67.8558,67.7827,67.8467,28569.0
2018-06-19 15:55:00,74.26,74.33,74.24,74.27,82099.0,67.8467,67.9107,67.8284,67.8558,82099.0
2018-06-20 09:30:00,74.66,75.03,74.66,74.93,41329.0,68.2122,68.5502,68.2122,68.4588,41329.0
2018-06-20 09:35:00,74.98,74.98,74.79,74.88,12982.0,68.5045,68.5045,68.3309,68.4132,12982.0
2018-06-20 09:40:00,74.88,74.98,74.85,74.98,23930.0,68.4132,68.5045,68.3857,68.5045,23930.0
2018-06-20 09:45:00,74.98,75.1,74.93,75.02,35443.0,68.5045,68.6142,68.4588,68.5411,35443.0
2018-06-20 09:50:00,75.02,75.29,74.91,75.26,91425.0,68.5411,68.7877,68.4406,68.7603,91425.0
2018-06-20 09:55:00,75.27,75.28,75.07,75.18,14441.0,68.7695,68.7786,68.5867,68.6872,14441.0
2018-06-20 10:00:00,75.17,75.18,74.93,74.98,18101.0,68.6781,68.6872,68.4588,68.5045,18101.0
2018-06-20 10:05:00,74.96,75.04,74.93,74.95,11314.0,68.4862,68.5593,68.4588,68.4771,11314.0
2018-06-20 10:10:00,74.93,75.01,74.87,74.94,9123.0,68.4588,68.5319,68.404,68.468,9123.0
2018-06-20 10:15:00,74.97,75.0,74.92,74.95,15705.0,68.4954,68.5228,68.4497,68.4771,15705.0
2018-06-20 10:20:00,74.93,74.97,74.85,74.88,17932.0,68.4588,68.4954,68.3857,68.4132,17932.0
2018-06-20 10:25:00,74.89,74.95,74.87,74.93,20018.0,68.4223,68.4771,68.404,68.4588,20018.0
2018-06-20 10:30:00,74.93,74.95,74.87,74.91,9841.0,68.4588,68.4771,68.404,68.4406,9841.0
2018-06-20 10:35:00,74.92,74.94,74.89,74.93,13411.0,68.4497,68.468,68.4223,68.4588,13411.0
2018-06-20 10:40:00,74.94,74.99,74.89,74.96,14275.0,68.468,68.5137,68.4223,68.4862,14275.0
2018-06-20 10:45:00,74.97,75.0,74.91,74.95,7669.0,68.4954,68.5228,68.4406,68.4771,7669.0
2018-06-20 10:50:00,74.96,74.96,74.86,74.89,16490.0,68.4862,68.4862,68.3949,68.4223,16490.0
2018-06-20 10:55:00,74.89,74.93,74.86,74.9,30116.0,68.4223,68.4588,68.3949,68.4314,30116.0
2018-06-20 11:00:00,74.91,74.91,74.77,74.79,9513.0,68.4406,68.4406,68.3127,68.3309,9513.0
2018-06-20 11:05:00,74.78,74.86,74.76,74.85,10538.0,68.3218,68.3949,68.3035,68.3857,10538.0
2018-06-20 11:10:00,74.86,74.88,74.73,74.8,13570.0,68.3949,68.4132,68.2761,68.3401,13570.0
2018-06-20 11:15:00,74.81,74.86,74.77,74.86,7200.0,68.3492,68.3949,68.3127,68.3949,7200.0
2018-06-20 11:20:00,74.86,74.91,74.83,74.89,4700.0,68.3949,68.4406,68.3675,68.4223,4700.0
2018-06-20 11:25:00,74.89,74.95,74.89,74.9,5800.0,68.4223,68.4771,68.4223,68.4314,5800.0
2018-06-20 11:30:00,74.9,74.9,74.8,74.81,8105.0,68.4314,68.4314,68.3401,68.3492,8105.0
2018-06-20 11:35:00,74.8,74.84,74.8,74.84,5501.0,68.3401,68.3766,68.3401,68.3766,5501.0
2018-06-20 11:40:00,74.84,74.84,74.76,74.78,8334.0,68.3766,68.3766,68.3035,68.3218,8334.0
2018-06-20 11:45:00,74.77,74.8,74.75,74.77,8381.0,68.3127,68.3401,68.2944,68.3127,8381.0
2018-06-20 11:50:00,74.78,74.78,74.72,74.75,6900.0,68.3218,68.3218,68.267,68.2944,6900.0
2018-06-20 11:55:00,74.74,74.8,74.74,74.8,7721.0,68.2852,68.3401,68.2852,68.3401,7721.0
2018-06-20 12:00:00,74.79,74.8,74.76,74.8,3600.0,68.3309,68.3401,68.3035,68.3401,3600.0
2018-06-20 12:05:00,74.81,74.83,74.77,74.79,7240.0,68.3492,68.3675,68.3127,68.3309,7240.0
2018-06-20 12:10:00,74.78,74.79,74.71,74.75,5886.0,68.3218,68.3309,68.2578,68.2944,5886.0
2018-06-20 12:15:00,74.76,74.77,74.72,74.75,3686.0,68.3035,68.3127,68.267,68.2944,3686.0
2018-06-20 12:20:00,74.76,74.77,74.73,74.73,5989.0,68.3035,68.3127,68.2761,68.2761,5989.0
2018-06-20 12:25:00,74.73,74.75,74.71,74.71,7324.0,68.2761,68.2944,68.2578,68.2578,7324.0
2018-06-20 12:30:00,74.73,74.84,74.73,74.81,13412.0,68.2761,68.3766,68.2761,68.3492,13412.0
2018-06-20 12:35:00,74.8,74.82,74.76,74.81,1600.0,68.3401,68.3583,68.3035,68.3492,1600.0
2018-06-20 12:40:00,74.8,74.85,74.78,74.85,3708.0,68.3401,68.3857,68.3218,68.3857,3708.0
2018-06-20 12:45:00,74.85,74.91,74.85,74.88,6244.0,68.3857,68.4406,68.3857,68.4132,6244.0
2018-06-20 12:50:00,74.88,74.93,74.88,74.91,3116.0,68.4132,68.4588,68.4132,68.4406,3116.0
2018-06-20 12:55:00,74.9,74.91,74.87,74.91,2939.0,68.4314,68.4406,68.404,68.4406,2939.0
2018-06-20 13:00:00,74.91,74.92,74.88,74.9,6590.0,68.4406,68.4497,68.4132,68.4314,6590.0
2018-06-20 13:05:00,74.9,74.9,74.86,74.87,3471.0,68.4314,68.4314,68.3949,68.404,3471.0
2018-06-20 13:10:00,74.88,74.91,74.86,74.88,11476.0,68.4132,68.4406,68.3949,68.4132,11476.0
2018-06-20 13:15:00,74.89,74.93,74.87,74.91,8261.0,68.4223,68.4588,68.404,68.4406,8261.0
2018-06-20 13:20:00,74.9,74.92,74.89,74.89,4982.0,68.4314,68.4497,68.4223,68.4223,4982.0
2018-06-20 13:25:00,74.89,74.89,74.81,74.82,4196.0,68.4223,68.4223,68.3492,68.3583,4196.0
2018-06-20 13:30:00,74.81,74.87,74.81,74.84,4697.0,68.3492,68.404,68.3492,68.3766,4697.0
2018-06-20 13:35:00,74.85,74.86,74.82,74.83,2650.0,68.3857,68.3949,68.3583,68.3675,2650.0
2018-06-20 13:40:00,74.83,74.87,74.82,74.86,2640.0,68.3675,68.404,68.3583,68.3949,2640.0
2018-06-20 13:45:00,74.87,74.87,74.8,74.82,6395.0,68.404,68.404,68.3401,68.3583,6395.0
2018-06-20 13:50:00,74.8,74.85,74.8,74.85,3628.0,68.3401,68.3857,68.3401,68.3857,3628.0
2018-06-20 13:55:00,74.85,74.87,74.82,74.84,6160.0,68.3857,68.404,68.3583,68.3766,6160.0
2018-06-20 14:00:00,74.82,74.84,74.76,74.79,4821.0,68.3583,68.3766,68.3035,68.3309,4821.0
2018-06-20 14:05:00,74.78,74.83,74.76,74.81,4800.0,68.3218,68.3675,68.3035,68.3492,4800.0
2018-06-20 14:10:00,74.8,74.87,74.8,74.87,6230.0,68.3401,68.404,68.3401,68.404,6230.0
2018-06-20 14:15:00,74.84,74.86,74.82,74.84,5989.0,68.3766,68.3949,68.3583,68.3766,5989.0
2018-06-20 14:20:00,74.84,74.88,74.83,74.87,9913.0,68.3766,68.4132,68.3675,68.404,9913.0
2018-06-20 14:25:00,74.87,74.87,74.84,74.86,6500.0,68.404,68.404,68.3766,68.3949,6500.0
2018-06-20 14:30:00,74.87,74.87,74.82,74.83,6544.0,68.404,68.404,68.3583,68.3675,6544.0
2018-06-20 14:35:00,74.81,74.81,74.73,74.73,5859.0,68.3492,68.3492,68.2761,68.2761,5859.0
2018-06-20 14:40:00,74.74,74.75,74.67,74.74,17412.0,68.2852,68.2944,68.2213,68.2852,17412.0
2018-06-20 14:45:00,74.73,74.82,74.72,74.81,9453.0,68.2761,68.3583,68.267,68.3492,9453.0
2018-06-20 14:50:00,74.81,74.87,74.77,74.8,19159.0,68.3492,68.404,68.3127,68.3401,19159.0
2018-06-20 14:55:00,74.81,74.83,74.71,74.72,9339.0,68.3492,68.3675,68.2578,68.267,9339.0
2018-06-20 15:00:00,74.71,74.73,74.63,74.66,16288.0,68.2578,68.2761,68.1847,68.2122,16288.0
2018-06-20 15:05:00,74.66,74.67,74.58,74.67,11615.0,68.2122,68.2213,68.1391,68.2213,11615.0
2018-06-20 15:10:00,74.67,74.67,74.62,74.66,17019.0,68.2213,68.2213,68.1756,68.2122,17019.0
2018-06-20 15:15:00,74.66,74.7,74.65,74.67,12460.0,68.2122,68.2487,68.203,68.2213,12460.0
2018-06-20 15:20:00,74.67,74.68,74.65,74.66,17598.0,68.2213,68.2304,68.203,68.2122,17598.0
2018-06-20 15:25:00,74.66,74.7,74.66,74.7,11186.0,68.2122,68.2487,68.2122,68.2487,11186.0
2018-06-20 15:30:00,74.7,74.74,74.69,74.73,12493.0,68.2487,68.2852,68.2396,68.2761,12493.0
2018-06-20 15:35:00,74.74,74.76,74.69,74.74,42233.0,68.2852,68.3035,68.2396,68.2852,42233.0
2018-06-20 15:40:00,74.73,74.73,74.63,74.67,17652.0,68.2761,68.2761,68.1847,68.2213,17652.0
2018-06-20 15:45:00,74.67,74.7,74.64,74.66,24131.0,68.2213,68.2487,68.1939,68.2122,24131.0
2018-06-20 15:50:00,74.67,74.68,74.6,74.63,25129.0,68.2213,68.2304,68.1573,68.1847,25129.0
2018-06-20 15:55:00,74.63,74.65,74.55,74.62,127997.0,68.1847,68.203,68.1117,68.1756,127997.0
2018-06-21 09:30:00,74.8,74.9,74.47,74.87,38352.0,68.3401,68.4314,68.0386,68.404,38352.0
2018-06-21 09:35:00,74.7,74.79,74.6,74.63,2500.0,68.2487,68.3309,68.1573,68.1847,2500.0
2018-06-21 09:40:00,74.67,74.75,74.53,74.53,18238.0,68.2213,68.2944,68.0934,68.0934,18238.0
2018-06-21 09:45:00,74.52,74.56,74.29,74.34,4675.0,68.0842,68.1208,67.8741,67.9198,4675.0
2018-06-21 09:50:00,74.31,74.31,74.2,74.25,5640.0,67.8924,67.8924,67.7919,67.8376,5640.0
2018-06-21 09:55:00,74.24,74.3,74.2,74.25,5211.0,67.8284,67.8832,67.7919,67.8376,5211.0
2018-06-21 10:00:00,74.24,74.35,74.11,74.19,12538.0,67.8284,67.9289,67.7097,67.7827,12538.0
2018-06-21 10:05:00,74.18,74.21,73.98,74.0,11211.0,67.7736,67.801,67.5909,67.6092,11211.0
2018-06-21 10:10:00,73.96,74.06,73.95,73.99,10315.0,67.5726,67.664,67.5635,67.6,10315.0
2018-06-21 10:15:00,74.0,74.0,73.84,73.86,9883.0,67.6092,67.6092,67.463,67.4812,9883.0
2018-06-21 10:20:00,73.89,73.93,73.82,73.85,4500.0,67.5087,67.5452,67.4447,67.4721,4500.0
2018-06-21 10:25:00,73.85,73.89,73.76,73.89,4100.0,67.4721,67.5087,67.3899,67.5087,4100.0
2018-06-21 10:30:00,73.94,74.15,73.93,74.08,9702.0,67.5543,67.7462,67.5452,67.6822,9702.0
2018-06-21 10:35:00,74.05,74.13,73.99,74.09,10618.0,67.6548,67.7279,67.6,67.6914,10618.0
2018-06-21 10:40:00,74.09,74.09,73.93,73.97,4249.0,67.6914,67.6914,67.5452,67.5817,4249.0
2018-06-21 10:45:00,73.94,74.17,73.88,74.17,49454.0,67.5543,67.7645,67.4995,67.7645,49454.0
2018-06-21 10:50:00,74.13,74.14,74.04,74.09,6979.0,67.7279,67.7371,67.6457,67.6914,6979.0
2018-06-21 10:55:00,74.1,74.13,74.02,74.1,6321.0,67.7005,67.7279,67.6274,67.7005,6321.0
2018-06-21 11:00:00,74.06,74.18,73.99,74.15,14623.0,67.664,67.7736,67.6,67.7462,14623.0
2018-06-21 11:05:00,74.19,74.23,74.13,74.21,9334.0,67.7827,67.8193,67.7279,67.801,9334.0
2018-06-21 11:10:00,74.21,74.27,74.21,74.27,4578.0,67.801,67.8558,67.801,67.8558,4578.0
2018-06-21 11:15:00,74.29,74.37,74.29,74.34,3566.0,67.8741,67.9472,67.8741,67.9198,3566.0
2018-06-21 11:20:00,74.33,74.39,74.3,74.3,3700.0,67.9107,67.9655,67.8832,67.8832,3700.0
2018-06-21 11:25:00,74.34,74.46,74.31,74.4,9331.0,67.9198,68.0294,67.8924,67.9746,9331.0
2018-06-21 11:30:00,74.42,74.5,74.42,74.5,4037.0,67.9929,68.066,67.9929,68.066,4037.0
2018-06-21 11:35:00,74.5,74.57,74.5,74.52,10781.0,68.066,68.1299,68.066,68.0842,10781.0
2018-06-21 11:40:00,74.5,74.55,74.47,74.55,2800.0,68.066,68.1117,68.0386,68.1117,2800.0
2018-06-21 11:45:00,74.55,74.59,74.54,74.59,3000.0,68.1117,68.1482,68.1025,68.1482,3000.0
2018-06-21 11:50:00,74.57,74.6,74.52,74.55,3200.0,68.1299,68.1573,68.0842,68.1117,3200.0
2018-06-21 11:55:00,74.54,74.57,74.49,74.55,8457.0,68.1025,68.1299,68.0568,68.1117,8457.0
2018-06-21 12:00:00,74.54,74.55,74.42,74.42,5003.0,68.1025,68.1117,67.9929,67.9929,5003.0
2018-06-21 12:05:00,74.43,74.46,74.42,74.42,2373.0,68.002,68.0294,67.9929,67.9929,2373.0
2018-06-21 12:10:00,74.46,74.51,74.43,74.46,7058.0,68.0294,68.0751,68.002,68.0294,7058.0
2018-06-21 12:15:00,74.48,74.53,74.46,74.53,7649.0,68.0477,68.0934,68.0294,68.0934,7649.0
2018-06-21 12:20:00,74.53,74.58,74.51,74.57,4087.0,68.0934,68.1391,68.0751,68.1299,4087.0
2018-06-21 12:25:00,74.59,74.66,74.59,74.63,6205.0,68.1482,68.2122,68.1482,68.1847,6205.0
2018-06-21 12:30:00,74.63,74.64,74.58,74.6,3400.0,68.1847,68.1939,68.1391,68.1573,3400.0
2018-06-21 12:35:00,74.62,74.62,74.54,74.55,2712.0,68.1756,68.1756,68.1025,68.1117,2712.0
2018-06-21 12:40:00,74.58,74.67,74.55,74.66,3741.0,68.1391,68.2213,68.1117,68.2122,3741.0
2018-06-21 12:45:00,74.66,74.66,74.62,74.62,10738.0,68.2122,68.2122,68.1756,68.1756,10738.0
2018-06-21 12:50:00,74.65,74.66,74.61,74.62,8499.0,68.203,68.2122,68.1665,68.1756,8499.0
2018-06-21 12:55:00,74.61,74.64,74.57,74.61,7905.0,68.1665,68.1939,68.1299,68.1665,7905.0
2018-06-21 13:00:00,74.57,74.58,74.53,74.53,3507.0,68.1299,68.1391,68.0934,68.0934,3507.0
2018-06-21 13:05:00,74.52,74.65,74.52,74.65,2963.0,68.0842,68.203,68.0842,68.203,2963.0
2018-06-21 13:10:00,74.64,74.65,74.58,74.58,2295.0,68.1939,68.203,68.1391,68.1391,2295.0
2018-06-21 13:15:00,74.59,74.68,74.58,74.68,10785.0,68.1482,68.2304,68.1391,68.2304,10785.0
2018-06-21 13:20:00,74.66,74.84,74.65,74.84,2900.0,68.2122,68.3766,68.203,68.3766,2900.0
2018-06-21 13:25:00,74.84,74.84,74.72,74.78,5730.0,68.3766,68.3766,68.267,68.3218,5730.0
2018-06-21 13:30:00,74.77,74.8,74.76,74.77,5996.0,68.3127,68.3401,68.3035,68.3127,5996.0
2018-06-21 13:35:00,74.75,74.83,74.74,74.83,2708.0,68.2944,68.3675,68.2852,68.3675,2708.0
2018-06-21 13:40:00,74.84,74.85,74.8,74.84,7552.0,68.3766,68.3857,68.3401,68.3766,7552.0
2018-06-21 13:45:00,74.81,74.9,74.81,74.89,9936.0,68.3492,68.4314,68.3492,68.4223,9936.0
2018-06-21 13:50:00,74.89,74.92,74.82,74.9,11126.0,68.4223,68.4497,68.3583,68.4314,11126.0
2018-06-21 13:55:00,74.9,74.9,74.84,74.85,8248.0,68.4314,68.4314,68.3766,68.3857,8248.0
2018-06-21 14:00:00,74.87,74.91,74.84,74.85,10015.0,68.404,68.4406,68.3766,68.3857,10015.0
2018-06-21 14:05:00,74.83,74.94,74.83,74.91,10221.0,68.3675,68.468,68.3675,68.4406,10221.0
2018-06-21 14:10:00,74.93,74.94,74.86,74.89,2817.0,68.4588,68.468,68.3949,68.4223,2817.0
2018-06-21 14:15:00,74.89,74.91,74.87,74.9,1925.0,68.4223,68.4406,68.404,68.4314,1925.0
2018-06-21 14:20:00,74.9,74.91,74.85,74.91,16565.0,68.4314,68.4406,68.3857,68.4406,16565.0
2018-06-21 14:25:00,74.9,74.91,74.86,74.89,10773.0,68.4314,68.4406,68.3949,68.4223,10773.0
2018-06-21 14:30:00,74.89,74.97,74.88,74.97,5959.0,68.4223,68.4954,68.4132,68.4954,5959.0
2018-06-21 14:35:00,74.97,75.06,74.96,74.97,8358.0,68.4954,68.5776,68.4862,68.4954,8358.0
2018-06-21 14:40:00,74.97,74.98,74.92,74.92,5751.0,68.4954,68.5045,68.4497,68.4497,5751.0
2018-06-21 14:45:00,74.92,74.98,74.87,74.94,29093.0,68.4497,68.5045,68.404,68.468,29093.0
2018-06-21 14:50:00,74.95,74.96,74.88,74.88,12854.0,68.4771,68.4862,68.4132,68.4132,12854.0
2018-06-21 14:55:00,74.89,74.94,74.88,74.92,26033.0,68.4223,68.468,68.4132,68.4497,26033.0
2018-06-21 15:00:00,74.92,74.93,74.88,74.9,12757.0,68.4497,68.4588,68.4132,68.4314,12757.0
2018-06-21 15:05:00,74.9,75.03,74.88,75.01,10749.0,68.4314,68.5502,68.4132,68.5319,10749.0
2018-06-21 15:10:00,75.02,75.02,74.88,74.9,14473.0,68.5411,68.5411,68.4132,68.4314,14473.0
2018-06-21 15:15:00,74.9,74.9,74.76,74.79,13281.0,68.4314,68.4314,68.3035,68.3309,13281.0
2018-06-21 15:20:00,74.78,74.9,74.75,74.89,25894.0,68.3218,68.4314,68.2944,68.4223,25894.0
2018-06-21 15:25:00,74.88,74.96,74.87,74.94,11149.0,68.4132,68.4862,68.404,68.468,11149.0
2018-06-21 15:30:00,74.91,74.94,74.82,74.86,20662.0,68.4406,68.468,68.3583,68.3949,20662.0
2018-06-21 15:35:00,74.86,74.86,74.79,74.85,27452.0,68.3949,68.3949,68.3309,68.3857,27452.0
2018-06-21 15:40:00,74.84,74.84,74.77,74.77,18659.0,68.3766,68.3766,68.3127,68.3127,18659.0
2018-06-21 15:45:00,74.75,74.86,74.73,74.84,24185.0,68.2944,68.3949,68.2761,68.3766,24185.0
2018-06-21 15:50:00,74.85,74.91,74.82,74.86,42567.0,68.3857,68.4406,68.3583,68.3949,42567.0
2018-06-21 15:55:00,74.86,74.98,74.85,74.91,159067.0,68.3949,68.5045,68.3857,68.4406,159067.0
2018-06-22 09:30:00,75.41,75.59,75.11,75.52,33397.0,68.8974,69.0618,68.6233,68.9979,33397.0
2018-06-22 09:35:00,75.5,75.63,75.35,75.36,10550.0,68.9796,69.0984,68.8426,68.8517,10550.0
2018-06-22 09:40:00,75.36,75.43,75.24,75.24,7423.0,68.8517,68.9157,68.7421,68.7421,7423.0
2018-06-22 09:45:00,75.24,75.24,75.07,75.17,20068.0,68.7421,68.7421,68.5867,68.6781,20068.0
2018-06-22 09:50:00,75.2,75.4,75.14,75.4,9012.0,68.7055,68.8882,68.6507,68.8882,9012.0
2018-06-22 09:55:00,75.4,75.47,75.38,75.39,7094.0,68.8882,68.9522,68.87,68.8791,7094.0
2018-06-22 10:00:00,75.37,75.37,75.23,75.23,8448.0,68.8608,68.8608,68.7329,68.7329,8448.0
2018-06-22 10:05:00,75.25,75.3,75.18,75.3,8936.0,68.7512,68.7969,68.6872,68.7969,8936.0
2018-06-22 10:10:00,75.3,75.31,75.22,75.26,9196.0,68.7969,68.806,68.7238,68.7603,9196.0
2018-06-22 10:15:00,75.24,75.27,75.08,75.09,8431.0,68.7421,68.7695,68.5959,68.605,8431.0
2018-06-22 10:20:00,75.1,75.18,75.07,75.12,13003.0,68.6142,68.6872,68.5867,68.6324,13003.0
2018-06-22 10:25:00,75.13,75.18,74.96,75.07,9813.0,68.6416,68.6872,68.4862,68.5867,9813.0
2018-06-22 10:30:00,75.05,75.11,75.04,75.1,7755.0,68.5685,68.6233,68.5593,68.6142,7755.0
2018-06-22 10:35:00,75.1,75.18,75.08,75.09,4854.0,68.6142,68.6872,68.5959,68.605,4854.0
2018-06-22 10:40:00,75.09,75.14,75.05,75.05,6189.0,68.605,68.6507,68.5685,68.5685,6189.0
2018-06-22 10:45:00,75.06,75.11,75.03,75.04,5271.0,68.5776,68.6233,68.5502,68.5593,5271.0
2018-06-22 10:50:00,75.0,75.05,74.96,75.03,5658.0,68.5228,68.5685,68.4862,68.5502,5658.0
2018-06-22 10:55:00,75.04,75.13,75.01,75.12,5091.0,68.5593,68.6416,68.5319,68.6324,5091.0
2018-06-22 11:00:00,75.12,75.13,75.06,75.08,5212.0,68.6324,68.6416,68.5776,68.5959,5212.0
2018-06-22 11:05:00,75.1,75.17,75.09,75.15,7624.0,68.6142,68.6781,68.605,68.6598,7624.0
2018-06-22 11:10:00,75.15,75.15,75.08,75.12,4922.0,68.6598,68.6598,68.5959,68.6324,4922.0
2018-06-22 11:15:00,75.12,75.12,74.99,75.02,7219.0,68.6324,68.6324,68.5137,68.5411,7219.0
2018-06-22 11:20:00,75.01,75.01,74.95,74.98,18392.0,68.5319,68.5319,68.4771,68.5045,18392.0
2018-06-22 11:25:00,74.97,75.03,74.96,75.02,8331.0,68.4954,68.5502,68.4862,68.5411,8331.0
2018-06-22 11:30:00,75.02,75.05,75.0,75.02,5958.0,68.5411,68.5685,68.5228,68.5411,5958.0
2018-06-22 11:35:00,75.02,75.03,74.98,74.99,3087.0,68.5411,68.5502,68.5045,68.5137,3087.0
2018-06-22 11:40:00,75.0,75.09,75.0,75.09,5533.0,68.5228,68.605,68.5228,68.605,5533.0
2018-06-22 11:45:00,75.09,75.12,74.99,75.01,6759.0,68.605,68.6324,68.5137,68.5319,6759.0
2018-06-22 11:50:00,75.0,75.04,74.91,74.91,8511.0,68.5228,68.5593,68.4406,68.4406,8511.0
2018-06-22 11:55:00,74.93,74.99,74.93,74.96,5703.0,68.4588,68.5137,68.4588,68.4862,5703.0
2018-06-22 12:00:00,74.98,74.99,74.94,74.96,5095.0,68.5045,68.5137,68.468,68.4862,5095.0
2018-06-22 12:05:00,74.97,75.0,74.96,74.98,3941.0,68.4954,68.5228,68.4862,68.5045,3941.0
2018-06-22 12:10:00,74.98,75.01,74.98,75.0,13830.0,68.5045,68.5319,68.5045,68.5228,13830.0
2018-06-22 12:15:00,75.01,75.01,74.97,74.98,18100.0,68.5319,68.5319,68.4954,68.5045,18100.0
2018-06-22 12:20:00,74.98,75.03,74.97,74.99,8878.0,68.5045,68.5502,68.4954,68.5137,8878.0
2018-06-22 12:25:00,74.98,75.02,74.98,75.0,13462.0,68.5045,68.5411,68.5045,68.5228,13462.0
2018-06-22 12:30:00,75.01,75.02,74.96,74.97,5236.0,68.5319,68.5411,68.4862,68.4954,5236.0
2018-06-22 12:35:00,74.99,75.04,74.98,75.02,5401.0,68.5137,68.5593,68.5045,68.5411,5401.0
2018-06-22 12:40:00,75.02,75.03,74.98,75.0,6420.0,68.5411,68.5502,68.5045,68.5228,6420.0
2018-06-22 12:45:00,74.99,75.02,74.96,74.98,8361.0,68.5137,68.5411,68.4862,68.5045,8361.0
2018-06-22 12:50:00,75.0,75.06,75.0,75.04,9681.0,68.5228,68.5776,68.5228,68.5593,9681.0
2018-06-22 12:55:00,75.05,75.1,75.04,75.05,45447.0,68.5685,68.6142,68.5593,68.5685,45447.0
2018-06-22 13:00:00,75.06,75.07,75.02,75.02,5099.0,68.5776,68.5867,68.5411,68.5411,5099.0
2018-06-22 13:05:00,75.03,75.04,74.95,75.01,10838.0,68.5502,68.5593,68.4771,68.5319,10838.0
2018-06-22 13:10:00,75.0,75.0,74.97,75.0,3575.0,68.5228,68.5228,68.4954,68.5228,3575.0
2018-06-22 13:15:00,75.01,75.03,74.99,75.02,12952.0,68.5319,68.5502,68.5137,68.5411,12952.0
2018-06-22 13:20:00,75.03,75.07,75.01,75.02,5423.0,68.5502,68.5867,68.5319,68.5411,5423.0
2018-06-22 13:25:00,75.0,75.12,74.98,75.07,11406.0,68.5228,68.6324,68.5045,68.5867,11406.0
2018-06-22 13:30:00,75.09,75.09,74.98,75.03,5982.0,68.605,68.605,68.5045,68.5502,5982.0
2018-06-22 13:35:00,75.03,75.06,75.0,75.0,7638.0,68.5502,68.5776,68.5228,68.5228,7638.0
2018-06-22 13:40:00,75.0,75.01,74.98,75.0,7532.0,68.5228,68.5319,68.5045,68.5228,7532.0
2018-06-22 13:45:00,75.0,75.01,74.98,74.99,3387.0,68.5228,68.5319,68.5045,68.5137,3387.0
2018-06-22 13:50:00,75.0,75.0,74.97,74.98,5969.0,68.5228,68.5228,68.4954,68.5045,5969.0
2018-06-22 13:55:00,74.99,75.02,74.98,75.0,7913.0,68.5137,68.5411,68.5045,68.5228,7913.0
2018-06-22 14:00:00,75.0,75.02,74.99,75.0,3028.0,68.5228,68.5411,68.5137,68.5228,3028.0
2018-06-22 14:05:00,74.98,74.98,74.92,74.92,7415.0,68.5045,68.5045,68.4497,68.4497,7415.0
2018-06-22 14:10:00,74.92,74.93,74.83,74.83,9068.0,68.4497,68.4588,68.3675,68.3675,9068.0
2018-06-22 14:15:00,74.84,74.84,74.79,74.8,10577.0,68.3766,68.3766,68.3309,68.3401,10577.0
2018-06-22 14:20:00,74.8,74.81,74.75,74.76,9035.0,68.3401,68.3492,68.2944,68.3035,9035.0
2018-06-22 14:25:00,74.77,74.81,74.77,74.78,6675.0,68.3127,68.3492,68.3127,68.3218,6675.0
2018-06-22 14:30:00,74.79,74.82,74.78,74.79,7622.0,68.3309,68.3583,68.3218,68.3309,7622.0
2018-06-22 14:35:00,74.79,74.85,74.79,74.83,10778.0,68.3309,68.3857,68.3309,68.3675,10778.0
2018-06-22 14:40:00,74.84,74.91,74.84,74.9,6205.0,68.3766,68.4406,68.3766,68.4314,6205.0
2018-06-22 14:45:00,74.9,74.94,74.87,74.92,9025.0,68.4314,68.468,68.404,68.4497,9025.0
2018-06-22 14:50:00,74.94,74.94,74.91,74.93,33017.0,68.468,68.468,68.4406,68.4588,33017.0
2018-06-22 14:55:00,74.92,74.93,74.91,74.92,5070.0,68.4497,68.4588,68.4406,68.4497,5070.0
2018-06-22 15:00:00,74.93,74.95,74.89,74.9,10427.0,68.4588,68.4771,68.4223,68.4314,10427.0
2018-06-22 15:05:00,74.9,74.9,74.87,74.89,7655.0,68.4314,68.4314,68.404,68.4223,7655.0
2018-06-22 15:10:00,74.89,74.9,74.88,74.89,9002.0,68.4223,68.4314,68.4132,68.4223,9002.0
2018-06-22 15:15:00,74.89,74.94,74.89,74.89,7734.0,68.4223,68.468,68.4223,68.4223,7734.0
2018-06-22 15:20:00,74.89,74.91,74.87,74.9,10583.0,68.4223,68.4406,68.404,68.4314,10583.0
2018-06-22 15:25:00,74.91,74.93,74.9,74.91,8091.0,68.4406,68.4588,68.4314,68.4406,8091.0
2018-06-22 15:30:00,74.91,74.91,74.86,74.86,21872.0,68.4406,68.4406,68.3949,68.3949,21872.0
2018-06-22 15:35:00,74.87,74.88,74.85,74.87,41231.0,68.404,68.4132,68.3857,68.404,41231.0
2018-06-22 15:40:00,74.87,74.91,74.87,74.91,14080.0,68.404,68.4406,68.404,68.4406,14080.0
2018-06-22 15:45:00,74.91,75.01,74.9,74.96,57027.0,68.4406,68.5319,68.4314,68.4862,57027.0
2018-06-22 15:50:00,74.96,75.01,74.95,75.01,38584.0,68.4862,68.5319,68.4771,68.5319,38584.0
2018-06-22 15:55:00,75.01,75.01,74.75,74.82,139586.0,68.5319,68.5319,68.2944,68.3583,139586.0
2018-06-25 09:30:00,74.63,74.74,74.19,74.67,26187.0,68.1847,68.2852,67.7827,68.2213,26187.0
2018-06-25 09:35:00,74.67,74.71,74.57,74.61,13123.0,68.2213,68.2578,68.1299,68.1665,13123.0
2018-06-25 09:40:00,74.57,74.78,74.57,74.68,20364.0,68.1299,68.3218,68.1299,68.2304,20364.0
2018-06-25 09:45:00,74.67,74.7,74.54,74.65,50109.0,68.2213,68.2487,68.1025,68.203,50109.0
2018-06-25 09:50:00,74.65,74.65,74.51,74.6,20220.0,68.203,68.203,68.0751,68.1573,20220.0
2018-06-25 09:55:00,74.59,74.64,74.42,74.42,20747.0,68.1482,68.1939,67.9929,67.9929,20747.0
2018-06-25 10:00:00,74.47,74.58,74.34,74.38,22082.0,68.0386,68.1391,67.9198,67.9563,22082.0
2018-06-25 10:05:00,74.37,74.48,74.34,74.39,13407.0,67.9472,68.0477,67.9198,67.9655,13407.0
2018-06-25 10:10:00,74.39,74.54,74.36,74.45,7461.0,67.9655,68.1025,67.9381,68.0203,7461.0
2018-06-25 10:15:00,74.41,74.45,74.33,74.39,13604.0,67.9837,68.0203,67.9107,67.9655,13604.0
2018-06-25 10:20:00,74.39,74.4,74.3,74.32,8127.0,67.9655,67.9746,67.8832,67.9015,8127.0
2018-06-25 10:25:00,74.32,74.44,74.28,74.4,40693.0,67.9015,68.0112,67.865,67.9746,40693.0
2018-06-25 10:30:00,74.4,74.42,74.27,74.27,13911.0,67.9746,67.9929,67.8558,67.8558,13911.0
2018-06-25 10:35:00,74.27,74.32,74.24,74.28,14491.0,67.8558,67.9015,67.8284,67.865,14491.0
2018-06-25 10:40:00,74.28,74.44,74.27,74.44,14609.0,67.865,68.0112,67.8558,68.0112,14609.0
2018-06-25 10:45:00,74.44,74.5,74.39,74.49,8733.0,68.0112,68.066,67.9655,68.0568,8733.0
2018-06-25 10:50:00,74.49,74.49,74.36,74.36,7904.0,68.0568,68.0568,67.9381,67.9381,7904.0
2018-06-25 10:55:00,74.36,74.38,74.3,74.31,5893.0,67.9381,67.9563,67.8832,67.8924,5893.0
2018-06-25 11:00:00,74.32,74.37,74.27,74.27,5546.0,67.9015,67.9472,67.8558,67.8558,5546.0
2018-06-25 11:05:00,74.26,74.31,74.23,74.23,7649.0,67.8467,67.8924,67.8193,67.8193,7649.0
2018-06-25 11:10:00,74.21,74.21,74.15,74.15,6522.0,67.801,67.801,67.7462,67.7462,6522.0
2018-06-25 11:15:00,74.14,74.21,74.09,74.09,6641.0,67.7371,67.801,67.6914,67.6914,6641.0
2018-06-25 11:20:00,74.09,74.11,73.94,73.94,5390.0,67.6914,67.7097,67.5543,67.5543,5390.0
2018-06-25 11:25:00,73.93,73.97,73.88,73.9,7754.0,67.5452,67.5817,67.4995,67.5178,7754.0
2018-06-25 11:30:00,73.9,73.9,73.8,73.81,7500.0,67.5178,67.5178,67.4264,67.4356,7500.0
2018-06-25 11:35:00,73.82,73.91,73.77,73.83,8410.0,67.4447,67.5269,67.399,67.4538,8410.0
2018-06-25 11:40:00,73.83,73.99,73.81,73.95,9631.0,67.4538,67.6,67.4356,67.5635,9631.0
2018-06-25 11:45:00,73.95,74.0,73.89,74.0,9916.0,67.5635,67.6092,67.5087,67.6092,9916.0
2018-06-25 11:50:00,74.0,74.06,73.98,74.0,10759.0,67.6092,67.664,67.5909,67.6092,10759.0
2018-06-25 11:55:00,73.99,74.06,73.97,73.98,11816.0,67.6,67.664,67.5817,67.5909,11816.0
2018-06-25 12:00:00,73.95,73.95,73.77,73.79,22619.0,67.5635,67.5635,67.399,67.4173,22619.0
2018-06-25 12:05:00,73.78,73.81,73.64,73.65,10575.0,67.4082,67.4356,67.2802,67.2894,10575.0
2018-06-25 12:10:00,73.65,73.69,73.57,73.68,9654.0,67.2894,67.3259,67.2163,67.3168,9654.0
2018-06-25 12:15:00,73.67,73.74,73.67,73.69,7867.0,67.3077,67.3716,67.3077,67.3259,7867.0
2018-06-25 12:20:00,73.69,73.83,73.64,73.83,9511.0,67.3259,67.4538,67.2802,67.4538,9511.0
2018-06-25 12:25:00,73.85,73.86,73.8,73.81,5679.0,67.4721,67.4812,67.4264,67.4356,5679.0
2018-06-25 12:30:00,73.82,73.91,73.8,73.9,11372.0,67.4447,67.5269,67.4264,67.5178,11372.0
2018-06-25 12:35:00,73.9,73.91,73.81,73.83,14159.0,67.5178,67.5269,67.4356,67.4538,14159.0
2018-06-25 12:40:00,73.84,73.93,73.84,73.88,5670.0,67.463,67.5452,67.463,67.4995,5670.0
2018-06-25 12:45:00,73.87,73.88,73.82,73.85,4500.0,67.4904,67.4995,67.4447,67.4721,4500.0
2018-06-25 12:50:00,73.86,74.01,73.85,73.97,6156.0,67.4812,67.6183,67.4721,67.5817,6156.0
2018-06-25 12:55:00,73.97,74.01,73.96,73.98,6435.0,67.5817,67.6183,67.5726,67.5909,6435.0
2018-06-25 13:00:00,73.98,73.98,73.91,73.94,4900.0,67.5909,67.5909,67.5269,67.5543,4900.0
2018-06-25 13:05:00,73.96,73.99,73.95,73.97,5100.0,67.5726,67.6,67.5635,67.5817,5100.0
2018-06-25 13:10:00,73.97,73.98,73.91,73.92,9165.0,67.5817,67.5909,67.5269,67.5361,9165.0
2018-06-25 13:15:00,73.92,73.97,73.88,73.9,5182.0,67.5361,67.5817,67.4995,67.5178,5182.0
2018-06-25 13:20:00,73.92,73.95,73.88,73.91,7667.0,67.5361,67.5635,67.4995,67.5269,7667.0
2018-06-25 13:25:00,73.9,74.04,73.9,73.98,14858.0,67.5178,67.6457,67.5178,67.5909,14858.0
2018-06-25 13:30:00,73.96,74.1,73.95,74.09,7850.0,67.5726,67.7005,67.5635,67.6914,7850.0
2018-06-25 13:35:00,74.09,74.12,74.07,74.1,7643.0,67.6914,67.7188,67.6731,67.7005,7643.0
2018-06-25 13:40:00,74.07,74.25,74.07,74.25,21960.0,67.6731,67.8376,67.6731,67.8376,21960.0
2018-06-25 13:45:00,74.25,74.3,74.21,74.26,5785.0,67.8376,67.8832,67.801,67.8467,5785.0
2018-06-25 13:50:00,74.25,74.3,74.19,74.2,22583.0,67.8376,67.8832,67.7827,67.7919,22583.0
2018-06-25 13:55:00,74.22,74.26,74.15,74.24,8261.0,67.8102,67.8467,67.7462,67.8284,8261.0
2018-06-25 14:00:00,74.23,74.28,74.2,74.23,11332.0,67.8193,67.865,67.7919,67.8193,11332.0
2018-06-25 14:05:00,74.22,74.25,74.19,74.19,5650.0,67.8102,67.8376,67.7827,67.7827,5650.0
2018-06-25 14:10:00,74.17,74.2,74.13,74.14,6179.0,67.7645,67.7919,67.7279,67.7371,6179.0
2018-06-25 14:15:00,74.13,74.18,74.09,74.1,6111.0,67.7279,67.7736,67.6914,67.7005,6111.0
2018-06-25 14:20:00,74.1,74.12,74.07,74.08,10665.0,67.7005,67.7188,67.6731,67.6822,10665.0
2018-06-25 14:25:00,74.07,74.11,74.07,74.09,11544.0,67.6731,67.7097,67.6731,67.6914,11544.0
2018-06-25 14:30:00,74.09,74.1,74.05,74.06,7577.0,67.6914,67.7005,67.6548,67.664,7577.0
2018-06-25 14:35:00,74.05,74.05,73.9,73.9,12484.0,67.6548,67.6548,67.5178,67.5178,12484.0
2018-06-25 14:40:00,73.91,73.92,73.83,73.88,11921.0,67.5269,67.5361,67.4538,67.4995,11921.0
2018-06-25 14:45:00,73.88,73.89,73.79,73.79,8546.0,67.4995,67.5087,67.4173,67.4173,8546.0
2018-06-25 14:50:00,73.78,73.78,73.66,73.67,14292.0,67.4082,67.4082,67.2985,67.3077,14292.0
2018-06-25 14:55:00,73.65,73.81,73.64,73.81,10830.0,67.2894,67.4356,67.2802,67.4356,10830.0
2018-06-25 15:00:00,73.79,73.89,73.78,73.89,11100.0,67.4173,67.5087,67.4082,67.5087,11100.0
2018-06-25 15:05:00,73.89,73.89,73.77,73.78,16409.0,67.5087,67.5087,67.399,67.4082,16409.0
2018-06-25 15:10:00,73.78,73.82,73.72,73.72,12584.0,67.4082,67.4447,67.3533,67.3533,12584.0
2018-06-25 15:15:00,73.71,73.87,73.69,73.84,15489.0,67.3442,67.4904,67.3259,67.463,15489.0
2018-06-25 15:20:00,73.86,73.86,73.79,73.84,14481.0,67.4812,67.4812,67.4173,67.463,14481.0
2018-06-25 15:25:00,73.86,73.91,73.81,73.84,14684.0,67.4812,67.5269,67.4356,67.463,14684.0
2018-06-25 15:30:00,73.84,73.92,73.74,73.92,21116.0,67.463,67.5361,67.3716,67.5361,21116.0
2018-06-25 15:35:00,73.91,74.25,73.89,74.22,38796.0,67.5269,67.8376,67.5087,67.8102,38796.0
2018-06-25 15:40:00,74.23,74.35,74.16,74.23,32725.0,67.8193,67.9289,67.7553,67.8193,32725.0
2018-06-25 15:45:00,74.28,74.3,74.19,74.28,49902.0,67.865,67.8832,67.7827,67.865,49902.0
2018-06-25 15:50:00,74.28,74.38,74.24,74.36,46865.0,67.865,67.9563,67.8284,67.9381,46865.0
2018-06-25 15:55:00,74.36,74.48,74.26,74.3,118369.0,67.9381,68.0477,67.8467,67.8832,118369.0
2018-06-26 09:30:00,74.36,74.75,74.33,74.56,114035.0,67.9381,68.2944,67.9107,68.1208,114035.0
2018-06-26 09:35:00,74.59,74.59,74.3,74.31,29015.0,68.1482,68.1482,67.8832,67.8924,29015.0
2018-06-26 09:40:00,74.33,74.5,74.32,74.38,11799.0,67.9107,68.066,67.9015,67.9563,11799.0
2018-06-26 09:45:00,74.39,74.6,74.36,74.54,20590.0,67.9655,68.1573,67.9381,68.1025,20590.0
2018-06-26 09:50:00,74.53,74.58,74.38,74.58,40529.0,68.0934,68.1391,67.9563,68.1391,40529.0
2018-06-26 09:55:00,74.58,74.73,74.57,74.69,12047.0,68.1391,68.2761,68.1299,68.2396,12047.0
2018-06-26 10:00:00,74.7,74.95,74.62,74.89,22206.0,68.2487,68.4771,68.1756,68.4223,22206.0
2018-06-26 10:05:00,74.9,75.04,74.88,74.88,56838.0,68.4314,68.5593,68.4132,68.4132,56838.0
2018-06-26 10:10:00,74.86,75.21,74.86,75.14,57163.0,68.3949,68.7147,68.3949,68.6507,57163.0
2018-06-26 10:15:00,75.14,75.27,75.14,75.16,20175.0,68.6507,68.7695,68.6507,68.669,20175.0
2018-06-26 10:20:00,75.18,75.25,75.09,75.22,14856.0,68.6872,68.7512,68.605,68.7238,14856.0
2018-06-26 10:25:00,75.21,75.25,75.11,75.11,8760.0,68.7147,68.7512,68.6233,68.6233,8760.0
2018-06-26 10:30:00,75.11,75.17,75.09,75.13,13104.0,68.6233,68.6781,68.605,68.6416,13104.0
2018-06-26 10:35:00,75.11,75.11,75.03,75.05,10296.0,68.6233,68.6233,68.5502,68.5685,10296.0
2018-06-26 10:40:00,75.05,75.08,74.96,75.05,8543.0,68.5685,68.5959,68.4862,68.5685,8543.0
2018-06-26 10:45:00,75.05,75.05,74.82,74.89,11818.0,68.5685,68.5685,68.3583,68.4223,11818.0
2018-06-26 10:50:00,74.9,74.95,74.81,74.81,7682.0,68.4314,68.4771,68.3492,68.3492,7682.0
2018-06-26 10:55:00,74.81,74.86,74.71,74.74,64916.0,68.3492,68.3949,68.2578,68.2852,64916.0
2018-06-26 11:00:00,74.73,74.83,74.71,74.77,7691.0,68.2761,68.3675,68.2578,68.3127,7691.0
2018-06-26 11:05:00,74.76,74.8,74.74,74.78,5316.0,68.3035,68.3401,68.2852,68.3218,5316.0
2018-06-26 11:10:00,74.8,74.87,74.8,74.86,6062.0,68.3401,68.404,68.3401,68.3949,6062.0
2018-06-26 11:15:00,74.87,74.88,74.81,74.81,4815.0,68.404,68.4132,68.3492,68.3492,4815.0
2018-06-26 11:20:00,74.8,74.82,74.7,74.71,7681.0,68.3401,68.3583,68.2487,68.2578,7681.0
2018-06-26 11:25:00,74.7,74.74,74.68,74.72,4941.0,68.2487,68.2852,68.2304,68.267,4941.0
2018-06-26 11:30:00,74.72,74.75,74.67,74.75,8811.0,68.267,68.2944,68.2213,68.2944,8811.0
2018-06-26 11:35:00,74.75,74.77,74.68,74.69,10618.0,68.2944,68.3127,68.2304,68.2396,10618.0
2018-06-26 11:40:00,74.68,74.73,74.65,74.68,8852.0,68.2304,68.2761,68.203,68.2304,8852.0
2018-06-26 11:45:00,74.66,74.72,74.66,74.7,7266.0,68.2122,68.267,68.2122,68.2487,7266.0
2018-06-26 11:50:00,74.72,74.72,74.66,74.67,10111.0,68.267,68.267,68.2122,68.2213,10111.0
2018-06-26 11:55:00,74.68,74.75,74.68,74.75,5689.0,68.2304,68.2944,68.2304,68.2944,5689.0
2018-06-26 12:00:00,74.74,74.84,74.74,74.8,7336.0,68.2852,68.3766,68.2852,68.3401,7336.0
2018-06-26 12:05:00,74.8,74.88,74.8,74.84,6206.0,68.3401,68.4132,68.3401,68.3766,6206.0
2018-06-26 12:10:00,74.84,74.85,74.79,74.81,5029.0,68.3766,68.3857,68.3309,68.3492,5029.0
2018-06-26 12:15:00,74.81,74.85,74.76,74.8,11532.0,68.3492,68.3857,68.3035,68.3401,11532.0
2018-06-26 12:20:00,74.82,74.83,74.79,74.79,5530.0,68.3583,68.3675,68.3309,68.3309,5530.0
2018-06-26 12:25:00,74.76,74.8,74.75,74.76,4770.0,68.3035,68.3401,68.2944,68.3035,4770.0
2018-06-26 12:30:00,74.75,74.83,74.75,74.81,6434.0,68.2944,68.3675,68.2944,68.3492,6434.0
2018-06-26 12:35:00,74.83,74.94,74.82,74.91,59983.0,68.3675,68.468,68.3583,68.4406,59983.0
2018-06-26 12:40:00,74.93,74.95,74.77,74.79,9097.0,68.4588,68.4771,68.3127,68.3309,9097.0
2018-06-26 12:45:00,74.8,74.85,74.77,74.85,10804.0,68.3401,68.3857,68.3127,68.3857,10804.0
2018-06-26 12:50:00,74.85,74.86,74.81,74.82,5766.0,68.3857,68.3949,68.3492,68.3583,5766.0
2018-06-26 12:55:00,74.83,74.88,74.78,74.86,20098.0,68.3675,68.4132,68.3218,68.3949,20098.0
2018-06-26 13:00:00,74.83,74.86,74.82,74.86,9611.0,68.3675,68.3949,68.3583,68.3949,9611.0
2018-06-26 13:05:00,74.85,74.89,74.84,74.86,6598.0,68.3857,68.4223,68.3766,68.3949,6598.0
2018-06-26 13:10:00,74.86,74.91,74.85,74.89,6818.0,68.3949,68.4406,68.3857,68.4223,6818.0
2018-06-26 13:15:00,74.89,74.92,74.87,74.91,5787.0,68.4223,68.4497,68.404,68.4406,5787.0
2018-06-26 13:20:00,74.92,74.93,74.89,74.9,4704.0,68.4497,68.4588,68.4223,68.4314,4704.0
2018-06-26 13:25:00,74.9,74.9,74.85,74.88,6772.0,68.4314,68.4314,68.3857,68.4132,6772.0
2018-06-26 13:30:00,74.88,74.9,74.87,74.89,7815.0,68.4132,68.4314,68.404,68.4223,7815.0
2018-06-26 13:35:00,74.89,74.93,74.89,74.92,4542.0,68.4223,68.4588,68.4223,68.4497,4542.0
2018-06-26 13:40:00,74.92,74.92,74.84,74.86,5877.0,68.4497,68.4497,68.3766,68.3949,5877.0
2018-06-26 13:45:00,74.86,74.88,74.83,74.87,10411.0,68.3949,68.4132,68.3675,68.404,10411.0
2018-06-26 13:50:00,74.87,74.87,74.79,74.85,8490.0,68.404,68.404,68.3309,68.3857,8490.0
2018-06-26 13:55:00,74.86,74.89,74.86,74.86,4619.0,68.3949,68.4223,68.3949,68.3949,4619.0
2018-06-26 14:00:00,74.87,74.89,74.84,74.87,6576.0,68.404,68.4223,68.3766,68.404,6576.0
2018-06-26 14:05:00,74.86,74.87,74.84,74.86,12802.0,68.3949,68.404,68.3766,68.3949,12802.0
2018-06-26 14:10:00,74.85,74.86,74.79,74.86,15152.0,68.3857,68.3949,68.3309,68.3949,15152.0
2018-06-26 14:15:00,74.88,74.88,74.84,74.85,9761.0,68.4132,68.4132,68.3766,68.3857,9761.0
2018-06-26 14:20:00,74.85,74.9,74.85,74.9,9240.0,68.3857,68.4314,68.3857,68.4314,9240.0
2018-06-26 14:25:00,74.9,74.9,74.86,74.86,6900.0,68.4314,68.4314,68.3949,68.3949,6900.0
2018-06-26 14:30:00,74.87,74.89,74.85,74.88,4941.0,68.404,68.4223,68.3857,68.4132,4941.0
2018-06-26 14:35:00,74.88,74.91,74.86,74.88,7990.0,68.4132,68.4406,68.3949,68.4132,7990.0
2018-06-26 14:40:00,74.88,74.92,74.88,74.9,8127.0,68.4132,68.4497,68.4132,68.4314,8127.0
2018-06-26 14:45:00,74.91,74.93,74.86,74.87,8175.0,68.4406,68.4588,68.3949,68.404,8175.0
2018-06-26 14:50:00,74.88,74.9,74.87,74.89,7950.0,68.4132,68.4314,68.404,68.4223,7950.0
2018-06-26 14:55:00,74.89,74.89,74.84,74.85,8481.0,68.4223,68.4223,68.3766,68.3857,8481.0
2018-06-26 15:00:00,74.85,74.87,74.82,74.82,10284.0,68.3857,68.404,68.3583,68.3583,10284.0
2018-06-26 15:05:00,74.82,74.87,74.8,74.81,16877.0,68.3583,68.404,68.3401,68.3492,16877.0
2018-06-26 15:10:00,74.81,74.84,74.79,74.84,23154.0,68.3492,68.3766,68.3309,68.3766,23154.0
2018-06-26 15:15:00,74.83,74.83,74.74,74.77,24786.0,68.3675,68.3675,68.2852,68.3127,24786.0
2018-06-26 15:20:00,74.76,74.78,74.75,74.76,15570.0,68.3035,68.3218,68.2944,68.3035,15570.0
2018-06-26 15:25:00,74.76,74.79,74.72,74.73,32573.0,68.3035,68.3309,68.267,68.2761,32573.0
2018-06-26 15:30:00,74.72,74.88,74.72,74.87,46471.0,68.267,68.4132,68.267,68.404,46471.0
2018-06-26 15:35:00,74.86,74.86,74.77,74.8,33772.0,68.3949,68.3949,68.3127,68.3401,33772.0
2018-06-26 15:40:00,74.8,74.81,74.72,74.72,45076.0,68.3401,68.3492,68.267,68.267,45076.0
2018-06-26 15:45:00,74.71,74.73,74.59,74.61,79711.0,68.2578,68.2761,68.1482,68.1665,79711.0
2018-06-26 15:50:00,74.6,74.64,74.55,74.6,55385.0,68.1573,68.1939,68.1117,68.1573,55385.0
2018-06-26 15:55:00,74.6,74.62,74.56,74.57,113360.0,68.1573,68.1756,68.1208,68.1299,113360.0
2018-06-27 09:30:00,74.5,74.73,74.5,74.73,33569.0,68.066,68.2761,68.066,68.2761,33569.0
2018-06-27 09:35:00,74.69,74.73,74.5,74.59,29834.0,68.2396,68.2761,68.066,68.1482,29834.0
2018-06-27 09:40:00,74.61,74.72,74.58,74.66,18167.0,68.1665,68.267,68.1391,68.2122,18167.0
2018-06-27 09:45:00,74.65,74.71,74.51,74.68,10792.0,68.203,68.2578,68.0751,68.2304,10792.0
2018-06-27 09:50:00,74.69,74.74,74.67,74.71,8501.0,68.2396,68.2852,68.2213,68.2578,8501.0
2018-06-27 09:55:00,74.69,74.74,74.66,74.73,17901.0,68.2396,68.2852,68.2122,68.2761,17901.0
2018-06-27 10:00:00,74.72,74.79,74.63,74.63,53426.0,68.267,68.3309,68.1847,68.1847,53426.0
2018-06-27 10:05:00,74.65,74.74,74.54,74.71,17651.0,68.203,68.2852,68.1025,68.2578,17651.0
2018-06-27 10:10:00,74.74,74.91,74.71,74.81,27374.0,68.2852,68.4406,68.2578,68.3492,27374.0
2018-06-27 10:15:00,74.81,74.81,74.68,74.68,18609.0,68.3492,68.3492,68.2304,68.2304,18609.0
2018-06-27 10:20:00,74.68,74.7,74.61,74.65,33914.0,68.2304,68.2487,68.1665,68.203,33914.0
2018-06-27 10:25:00,74.65,74.76,74.64,74.72,27349.0,68.203,68.3035,68.1939,68.267,27349.0
2018-06-27 10:30:00,74.72,74.82,74.71,74.71,50102.0,68.267,68.3583,68.2578,68.2578,50102.0
2018-06-27 10:35:00,74.69,74.95,74.69,74.93,52002.0,68.2396,68.4771,68.2396,68.4588,52002.0
2018-06-27 10:40:00,74.94,74.94,74.73,74.73,20622.0,68.468,68.468,68.2761,68.2761,20622.0
2018-06-27 10:45:00,74.74,74.81,74.71,74.8,25809.0,68.2852,68.3492,68.2578,68.3401,25809.0
2018-06-27 10:50:00,74.81,74.87,74.81,74.84,13948.0,68.3492,68.404,68.3492,68.3766,13948.0
2018-06-27 10:55:00,74.84,74.9,74.78,74.87,67854.0,68.3766,68.4314,68.3218,68.404,67854.0
2018-06-27 11:00:00,74.86,74.89,74.79,74.79,27377.0,68.3949,68.4223,68.3309,68.3309,27377.0
2018-06-27 11:05:00,74.76,74.76,74.65,74.72,39094.0,68.3035,68.3035,68.203,68.267,39094.0
2018-06-27 11:10:00,74.71,74.76,74.67,74.73,35839.0,68.2578,68.3035,68.2213,68.2761,35839.0
2018-06-27 11:15:00,74.72,74.82,74.72,74.79,14294.0,68.267,68.3583,68.267,68.3309,14294.0
2018-06-27 11:20:00,74.8,74.82,74.67,74.71,15296.0,68.3401,68.3583,68.2213,68.2578,15296.0
2018-06-27 11:25:00,74.7,74.73,74.54,74.7,104478.0,68.2487,68.2761,68.1025,68.2487,104478.0
2018-06-27 11:30:00,74.7,74.71,74.59,74.69,123021.0,68.2487,68.2578,68.1482,68.2396,123021.0
2018-06-27 11:35:00,74.7,74.86,74.7,74.83,28156.0,68.2487,68.3949,68.2487,68.3675,28156.0
2018-06-27 11:40:00,74.82,74.82,74.72,74.75,21915.0,68.3583,68.3583,68.267,68.2944,21915.0
2018-06-27 11:45:00,74.73,74.82,74.73,74.77,19846.0,68.2761,68.3583,68.2761,68.3127,19846.0
2018-06-27 11:50:00,74.77,74.77,74.64,74.71,22889.0,68.3127,68.3127,68.1939,68.2578,22889.0
2018-06-27 11:55:00,74.72,74.74,74.62,74.62,12882.0,68.267,68.2852,68.1756,68.1756,12882.0
2018-06-27 12:00:00,74.61,74.78,74.58,74.77,51989.0,68.1665,68.3218,68.1391,68.3127,51989.0
2018-06-27 12:05:00,74.77,74.82,74.73,74.73,20279.0,68.3127,68.3583,68.2761,68.2761,20279.0
2018-06-27 12:10:00,74.73,74.77,74.69,74.77,5822.0,68.2761,68.3127,68.2396,68.3127,5822.0
2018-06-27 12:15:00,74.78,74.86,74.76,74.81,5705.0,68.3218,68.3949,68.3035,68.3492,5705.0
2018-06-27 12:20:00,74.82,74.82,74.74,74.75,6704.0,68.3583,68.3583,68.2852,68.2944,6704.0
2018-06-27 12:25:00,74.75,74.75,74.72,74.72,4258.0,68.2944,68.2944,68.267,68.267,4258.0
2018-06-27 12:30:00,74.72,74.72,74.67,74.68,5485.0,68.267,68.267,68.2213,68.2304,5485.0
2018-06-27 12:35:00,74.68,74.68,74.64,74.65,4750.0,68.2304,68.2304,68.1939,68.203,4750.0
2018-06-27 12:40:00,74.64,74.64,74.56,74.57,6531.0,68.1939,68.1939,68.1208,68.1299,6531.0
2018-06-27 12:45:00,74.56,74.63,74.53,74.6,46838.0,68.1208,68.1847,68.0934,68.1573,46838.0
2018-06-27 12:50:00,74.6,74.62,74.48,74.5,9684.0,68.1573,68.1756,68.0477,68.066,9684.0
2018-06-27 12:55:00,74.5,74.57,74.43,74.45,10475.0,68.066,68.1299,68.002,68.0203,10475.0
2018-06-27 13:00:00,74.43,74.5,74.43,74.47,10607.0,68.002,68.066,68.002,68.0386,10607.0
2018-06-27 13:05:00,74.46,74.47,74.3,74.33,8567.0,68.0294,68.0386,67.8832,67.9107,8567.0
2018-06-27 13:10:00,74.34,74.42,74.33,74.36,9216.0,67.9198,67.9929,67.9107,67.9381,9216.0
2018-06-27 13:15:00,74.36,74.36,74.15,74.15,10231.0,67.9381,67.9381,67.7462,67.7462,10231.0
2018-06-27 13:20:00,74.15,74.25,74.15,74.16,14402.0,67.7462,67.8376,67.7462,67.7553,14402.0
2018-06-27 13:25:00,74.16,74.18,74.09,74.15,16482.0,67.7553,67.7736,67.6914,67.7462,16482.0
2018-06-27 13:30:00,74.14,74.17,74.08,74.17,17027.0,67.7371,67.7645,67.6822,67.7645,17027.0
2018-06-27 13:35:00,74.16,74.21,74.1,74.1,31638.0,67.7553,67.801,67.7005,67.7005,31638.0
2018-06-27 13:40:00,74.08,74.16,74.08,74.12,20619.0,67.6822,67.7553,67.6822,67.7188,20619.0
2018-06-27 13:45:00,74.11,74.16,74.05,74.05,16625.0,67.7097,67.7553,67.6548,67.6548,16625.0
2018-06-27 13:50:00,74.02,74.02,73.93,73.99,12575.0,67.6274,67.6274,67.5452,67.6,12575.0
2018-06-27 13:55:00,73.98,74.03,73.96,74.0,19367.0,67.5909,67.6366,67.5726,67.6092,19367.0
2018-06-27 14:00:00,73.99,74.09,73.97,74.06,14186.0,67.6,67.6914,67.5817,67.664,14186.0
2018-06-27 14:05:00,74.07,74.08,73.89,73.89,7121.0,67.6731,67.6822,67.5087,67.5087,7121.0
2018-06-27 14:10:00,73.89,73.91,73.8,73.86,12514.0,67.5087,67.5269,67.4264,67.4812,12514.0
2018-06-27 14:15:00,73.85,73.89,73.8,73.87,14883.0,67.4721,67.5087,67.4264,67.4904,14883.0
2018-06-27 14:20:00,73.89,74.02,73.89,74.01,22226.0,67.5087,67.6274,67.5087,67.6183,22226.0
2018-06-27 14:25:00,74.02,74.03,73.86,73.88,20611.0,67.6274,67.6366,67.4812,67.4995,20611.0
2018-06-27 14:30:00,73.86,73.95,73.83,73.85,12753.0,67.4812,67.5635,67.4538,67.4721,12753.0
2018-06-27 14:35:00,73.86,74.04,73.86,74.03,15461.0,67.4812,67.6457,67.4812,67.6366,15461.0
2018-06-27 14:40:00,74.03,74.07,74.02,74.02,10217.0,67.6366,67.6731,67.6274,67.6274,10217.0
2018-06-27 14:45:00,74.02,74.09,73.98,74.03,10586.0,67.6274,67.6914,67.5909,67.6366,10586.0
2018-06-27 14:50:00,74.01,74.01,73.86,73.86,14434.0,67.6183,67.6183,67.4812,67.4812,14434.0
2018-06-27 14:55:00,73.85,73.89,73.81,73.88,9975.0,67.4721,67.5087,67.4356,67.4995,9975.0
2018-06-27 15:00:00,73.85,73.86,73.77,73.84,14438.0,67.4721,67.4812,67.399,67.463,14438.0
2018-06-27 15:05:00,73.86,73.87,73.73,73.77,27770.0,67.4812,67.4904,67.3625,67.399,27770.0
2018-06-27 15:10:00,73.77,73.77,73.59,73.64,35326.0,67.399,67.399,67.2346,67.2802,35326.0
2018-06-27 15:15:00,73.63,73.78,73.55,73.77,27473.0,67.2711,67.4082,67.198,67.399,27473.0
2018-06-27 15:20:00,73.76,73.81,73.72,73.79,16724.0,67.3899,67.4356,67.3533,67.4173,16724.0
2018-06-27 15:25:00,73.79,73.93,73.69,73.9,26558.0,67.4173,67.5452,67.3259,67.5178,26558.0
2018-06-27 15:30:00,73.87,73.95,73.85,73.85,25575.0,67.4904,67.5635,67.4721,67.4721,25575.0
2018-06-27 15:35:00,73.84,73.91,73.81,73.85,20837.0,67.463,67.5269,67.4356,67.4721,20837.0
2018-06-27 15:40:00,73.86,73.95,73.85,73.89,50055.0,67.4812,67.5635,67.4721,67.5087,50055.0
2018-06-27 15:45:00,73.88,73.88,73.65,73.66,48081.0,67.4995,67.4995,67.2894,67.2985,48081.0
2018-06-27 15:50:00,73.66,73.73,73.58,73.71,51107.0,67.2985,67.3625,67.2254,67.3442,51107.0
2018-06-27 15:55:00,73.71,73.78,73.53,73.55,149949.0,67.3442,67.4082,67.1797,67.198,149949.0
2018-06-28 09:30:00,73.47,73.93,73.47,73.93,26596.0,67.1249,67.5452,67.1249,67.5452,26596.0
2018-06-28 09:35:00,73.86,73.96,73.76,73.96,9233.0,67.4812,67.5726,67.3899,67.5726,9233.0
2018-06-28 09:40:00,73.97,73.99,73.76,73.76,11713.0,67.5817,67.6,67.3899,67.3899,11713.0
2018-06-28 09:45:00,73.73,73.76,73.64,73.64,13383.0,67.3625,67.3899,67.2802,67.2802,13383.0
2018-06-28 09:50:00,73.67,73.86,73.63,73.81,18101.0,67.3077,67.4812,67.2711,67.4356,18101.0
2018-06-28 09:55:00,73.81,73.82,73.66,73.68,11096.0,67.4356,67.4447,67.2985,67.3168,11096.0
2018-06-28 10:00:00,73.7,73.79,73.66,73.68,14526.0,67.3351,67.4173,67.2985,67.3168,14526.0
2018-06-28 10:05:00,73.68,73.81,73.66,73.74,5238.0,67.3168,67.4356,67.2985,67.3716,5238.0
2018-06-28 10:10:00,73.78,73.78,73.54,73.58,8385.0,67.4082,67.4082,67.1889,67.2254,8385.0
2018-06-28 10:15:00,73.56,73.6,73.46,73.57,9894.0,67.2072,67.2437,67.1158,67.2163,9894.0
2018-06-28 10:20:00,73.55,73.76,73.53,73.63,7942.0,67.198,67.3899,67.1797,67.2711,7942.0
2018-06-28 10:25:00,73.67,73.79,73.55,73.57,11061.0,67.3077,67.4173,67.198,67.2163,11061.0
2018-06-28 10:30:00,73.57,73.57,73.39,73.4,10948.0,67.2163,67.2163,67.0518,67.061,10948.0
2018-06-28 10:35:00,73.4,73.57,73.4,73.57,13228.0,67.061,67.2163,67.061,67.2163,13228.0
2018-06-28 10:40:00,73.55,73.69,73.53,73.69,35163.0,67.198,67.3259,67.1797,67.3259,35163.0
2018-06-28 10:45:00,73.7,73.73,73.66,73.7,6539.0,67.3351,67.3625,67.2985,67.3351,6539.0
2018-06-28 10:50:00,73.68,73.74,73.57,73.69,8454.0,67.3168,67.3716,67.2163,67.3259,8454.0
2018-06-28 10:55:00,73.68,73.78,73.62,73.76,6600.0,67.3168,67.4082,67.262,67.3899,6600.0
2018-06-28 11:00:00,73.75,73.81,73.68,73.73,30371.0,67.3807,67.4356,67.3168,67.3625,30371.0
2018-06-28 11:05:00,73.7,73.73,73.66,73.73,8027.0,67.3351,67.3625,67.2985,67.3625,8027.0
2018-06-28 11:10:00,73.73,73.73,73.58,73.67,32050.0,67.3625,67.3625,67.2254,67.3077,32050.0
2018-06-28 11:15:00,73.66,73.8,73.65,73.77,9825.0,67.2985,67.4264,67.2894,67.399,9825.0
2018-06-28 11:20:00,73.76,73.8,73.7,73.78,11504.0,67.3899,67.4264,67.3351,67.4082,11504.0
2018-06-28 11:25:00,73.78,73.87,73.76,73.8,17842.0,67.4082,67.4904,67.3899,67.4264,17842.0
2018-06-28 11:30:00,73.8,73.9,73.79,73.88,10958.0,67.4264,67.5178,67.4173,67.4995,10958.0
2018-06-28 11:35:00,73.88,73.89,73.82,73.85,13147.0,67.4995,67.5087,67.4447,67.4721,13147.0
2018-06-28 11:40:00,73.84,73.85,73.68,73.73,13677.0,67.463,67.4721,67.3168,67.3625,13677.0
2018-06-28 11:45:00,73.75,73.75,73.62,73.62,9269.0,67.3807,67.3807,67.262,67.262,9269.0
2018-06-28 11:50:00,73.62,73.73,73.62,73.7,11833.0,67.262,67.3625,67.262,67.3351,11833.0
2018-06-28 11:55:00,73.69,73.8,73.68,73.77,10055.0,67.3259,67.4264,67.3168,67.399,10055.0
2018-06-28 12:00:00,73.78,73.81,73.74,73.78,9616.0,67.4082,67.4356,67.3716,67.4082,9616.0
2018-06-28 12:05:00,73.78,73.82,73.63,73.64,11468.0,67.4082,67.4447,67.2711,67.2802,11468.0
2018-06-28 12:10:00,73.66,73.66,73.58,73.59,10663.0,67.2985,67.2985,67.2254,67.2346,10663.0
2018-06-28 12:15:00,73.58,73.61,73.54,73.56,6097.0,67.2254,67.2528,67.1889,67.2072,6097.0
2018-06-28 12:20:00,73.57,73.57,73.44,73.49,15519.0,67.2163,67.2163,67.0975,67.1432,15519.0
2018-06-28 12:25:00,73.48,73.54,73.41,73.54,14420.0,67.1341,67.1889,67.0701,67.1889,14420.0
2018-06-28 12:30:00,73.54,73.57,73.49,73.56,12929.0,67.1889,67.2163,67.1432,67.2072,12929.0
2018-06-28 12:35:00,73.57,73.57,73.46,73.51,8776.0,67.2163,67.2163,67.1158,67.1615,8776.0
2018-06-28 12:40:00,73.5,73.51,73.46,73.5,7652.0,67.1523,67.1615,67.1158,67.1523,7652.0
2018-06-28 12:45:00,73.5,73.5,73.41,73.47,8567.0,67.1523,67.1523,67.0701,67.1249,8567.0
2018-06-28 12:50:00,73.48,73.6,73.48,73.59,9138.0,67.1341,67.2437,67.1341,67.2346,9138.0
2018-06-28 12:55:00,73.58,73.65,73.58,73.63,8927.0,67.2254,67.2894,67.2254,67.2711,8927.0
2018-06-28 13:00:00,73.62,73.64,73.61,73.62,4093.0,67.262,67.2802,67.2528,67.262,4093.0
2018-06-28 13:05:00,73.62,73.65,73.59,73.6,9333.0,67.262,67.2894,67.2346,67.2437,9333.0
2018-06-28 13:10:00,73.59,73.62,73.58,73.6,5187.0,67.2346,67.262,67.2254,67.2437,5187.0
2018-06-28 13:15:00,73.61,73.71,73.61,73.67,13592.0,67.2528,67.3442,67.2528,67.3077,13592.0
2018-06-28 13:20:00,73.68,73.75,73.68,73.69,16450.0,67.3168,67.3807,67.3168,67.3259,16450.0
2018-06-28 13:25:00,73.7,73.72,73.66,73.68,8661.0,67.3351,67.3533,67.2985,67.3168,8661.0
2018-06-28 13:30:00,73.7,73.75,73.67,73.71,11465.0,67.3351,67.3807,67.3077,67.3442,11465.0
2018-06-28 13:35:00,73.71,73.75,73.69,73.71,8219.0,67.3442,67.3807,67.3259,67.3442,8219.0
2018-06-28 13:40:00,73.68,73.75,73.65,73.65,7811.0,67.3168,67.3807,67.2894,67.2894,7811.0
2018-06-28 13:45:00,73.65,73.69,73.63,73.67,10252.0,67.2894,67.3259,67.2711,67.3077,10252.0
2018-06-28 13:50:00,73.66,73.75,73.65,73.73,18829.0,67.2985,67.3807,67.2894,67.3625,18829.0
2018-06-28 13:55:00,73.74,73.75,73.72,73.73,19813.0,67.3716,67.3807,67.3533,67.3625,19813.0
2018-06-28 14:00:00,73.73,73.74,73.68,73.69,24234.0,67.3625,67.3716,67.3168,67.3259,24234.0
2018-06-28 14:05:00,73.7,73.76,73.69,73.74,94486.0,67.3351,67.3899,67.3259,67.3716,94486.0
2018-06-28 14:10:00,73.74,73.76,73.7,73.72,24552.0,67.3716,67.3899,67.3351,67.3533,24552.0
2018-06-28 14:15:00,73.72,73.77,73.7,73.75,21597.0,67.3533,67.399,67.3351,67.3807,21597.0
2018-06-28 14:20:00,73.75,73.88,73.73,73.85,67490.0,67.3807,67.4995,67.3625,67.4721,67490.0
2018-06-28 14:25:00,73.85,73.87,73.81,73.85,33885.0,67.4721,67.4904,67.4356,67.4721,33885.0
2018-06-28 14:30:00,73.85,73.85,73.8,73.81,15181.0,67.4721,67.4721,67.4264,67.4356,15181.0
2018-06-28 14:35:00,73.8,73.82,73.78,73.78,23728.0,67.4264,67.4447,67.4082,67.4082,23728.0
2018-06-28 14:40:00,73.79,73.8,73.75,73.76,7151.0,67.4173,67.4264,67.3807,67.3899,7151.0
2018-06-28 14:45:00,73.77,73.82,73.77,73.78,51327.0,67.399,67.4447,67.399,67.4082,51327.0
2018-06-28 14:50:00,73.79,73.9,73.78,73.9,48421.0,67.4173,67.5178,67.4082,67.5178,48421.0
2018-06-28 14:55:00,73.9,73.99,73.89,73.97,22124.0,67.5178,67.6,67.5087,67.5817,22124.0
2018-06-28 15:00:00,73.99,74.0,73.92,73.92,37519.0,67.6,67.6092,67.5361,67.5361,37519.0
2018-06-28 15:05:00,73.91,74.01,73.9,73.97,17794.0,67.5269,67.6183,67.5178,67.5817,17794.0
2018-06-28 15:10:00,73.97,74.1,73.96,74.09,7474.0,67.5817,67.7005,67.5726,67.6914,7474.0
2018-06-28 15:15:00,74.08,74.12,74.07,74.12,11384.0,67.6822,67.7188,67.6731,67.7188,11384.0
2018-06-28 15:20:00,74.12,74.15,74.11,74.12,9523.0,67.7188,67.7462,67.7097,67.7188,9523.0
2018-06-28 15:25:00,74.12,74.15,74.0,74.01,14562.0,67.7188,67.7462,67.6092,67.6183,14562.0
2018-06-28 15:30:00,74.01,74.01,73.93,73.95,18194.0,67.6183,67.6183,67.5452,67.5635,18194.0
2018-06-28 15:35:00,73.95,73.97,73.86,73.86,18727.0,67.5635,67.5817,67.4812,67.4812,18727.0
2018-06-28 15:40:00,73.87,73.91,73.85,73.86,21587.0,67.4904,67.5269,67.4721,67.4812,21587.0
2018-06-28 15:45:00,73.85,73.91,73.79,73.85,61462.0,67.4721,67.5269,67.4173,67.4721,61462.0
2018-06-28 15:50:00,73.85,73.88,73.78,73.88,58062.0,67.4721,67.4995,67.4082,67.4995,58062.0
2018-06-28 15:55:00,73.88,73.9,73.83,73.85,125502.0,67.4995,67.5178,67.4538,67.4721,125502.0
2018-06-29 09:30:00,74.34,74.5,74.22,74.34,28544.0,67.9198,68.066,67.8102,67.9198,28544.0
2018-06-29 09:35:00,74.37,74.45,74.16,74.17,7068.0,67.9472,68.0203,67.7553,67.7645,7068.0
2018-06-29 09:40:00,74.17,74.17,73.92,73.96,20538.0,67.7645,67.7645,67.5361,67.5726,20538.0
2018-06-29 09:45:00,73.92,74.02,73.85,73.85,17100.0,67.5361,67.6274,67.4721,67.4721,17100.0
2018-06-29 09:50:00,73.86,74.02,73.83,74.0,11319.0,67.4812,67.6274,67.4538,67.6092,11319.0
2018-06-29 09:55:00,74.01,74.02,73.87,74.02,17668.0,67.6183,67.6274,67.4904,67.6274,17668.0
2018-06-29 10:00:00,73.99,74.08,73.92,74.03,32799.0,67.6,67.6822,67.5361,67.6366,32799.0
2018-06-29 10:05:00,74.03,74.1,73.98,74.01,19568.0,67.6366,67.7005,67.5909,67.6183,19568.0
2018-06-29 10:10:00,74.02,74.06,73.79,73.82,21758.0,67.6274,67.664,67.4173,67.4447,21758.0
2018-06-29 10:15:00,73.81,73.95,73.81,73.88,35142.0,67.4356,67.5635,67.4356,67.4995,35142.0
2018-06-29 10:20:00,73.86,73.87,73.77,73.84,21156.0,67.4812,67.4904,67.399,67.463,21156.0
2018-06-29 10:25:00,73.84,73.92,73.8,73.88,20543.0,67.463,67.5361,67.4264,67.4995,20543.0
2018-06-29 10:30:00,73.88,73.98,73.85,73.92,23393.0,67.4995,67.5909,67.4721,67.5361,23393.0
2018-06-29 10:35:00,73.93,74.05,73.92,74.03,69095.0,67.5452,67.6548,67.5361,67.6366,69095.0
2018-06-29 10:40:00,74.05,74.29,74.04,74.25,21184.0,67.6548,67.8741,67.6457,67.8376,21184.0
2018-06-29 10:45:00,74.24,74.25,74.19,74.24,26785.0,67.8284,67.8376,67.7827,67.8284,26785.0
2018-06-29 10:50:00,74.25,74.36,74.22,74.31,23569.0,67.8376,67.9381,67.8102,67.8924,23569.0
2018-06-29 10:55:00,74.31,74.4,74.29,74.38,32408.0,67.8924,67.9746,67.8741,67.9563,32408.0
2018-06-29 11:00:00,74.37,74.43,74.3,74.37,26212.0,67.9472,68.002,67.8832,67.9472,26212.0
2018-06-29 11:05:00,74.36,74.43,74.33,74.36,28460.0,67.9381,68.002,67.9107,67.9381,28460.0
2018-06-29 11:10:00,74.35,74.41,74.31,74.34,18194.0,67.9289,67.9837,67.8924,67.9198,18194.0
2018-06-29 11:15:00,74.32,74.35,74.25,74.31,23519.0,67.9015,67.9289,67.8376,67.8924,23519.0
2018-06-29 11:20:00,74.3,74.38,74.3,74.38,22122.0,67.8832,67.9563,67.8832,67.9563,22122.0
2018-06-29 11:25:00,74.37,74.43,74.36,74.4,17570.0,67.9472,68.002,67.9381,67.9746,17570.0
2018-06-29 11:30:00,74.39,74.4,74.2,74.22,20931.0,67.9655,67.9746,67.7919,67.8102,20931.0
2018-06-29 11:35:00,74.22,74.3,74.22,74.3,13975.0,67.8102,67.8832,67.8102,67.8832,13975.0
2018-06-29 11:40:00,74.3,74.39,74.29,74.38,22905.0,67.8832,67.9655,67.8741,67.9563,22905.0
2018-06-29 11:45:00,74.38,74.42,74.3,74.38,23180.0,67.9563,67.9929,67.8832,67.9563,23180.0
2018-06-29 11:50:00,74.38,74.38,74.18,74.18,16404.0,67.9563,67.9563,67.7736,67.7736,16404.0
2018-06-29 11:55:00,74.18,74.19,74.04,74.06,31647.0,67.7736,67.7827,67.6457,67.664,31647.0
2018-06-29 12:00:00,74.06,74.14,74.04,74.13,30800.0,67.664,67.7371,67.6457,67.7279,30800.0
2018-06-29 12:05:00,74.13,74.27,74.11,74.26,19026.0,67.7279,67.8558,67.7097,67.8467,19026.0
2018-06-29 12:10:00,74.26,74.26,74.11,74.12,20629.0,67.8467,67.8467,67.7097,67.7188,20629.0
2018-06-29 12:15:00,74.12,74.19,74.1,74.17,22515.0,67.7188,67.7827,67.7005,67.7645,22515.0
2018-06-29 12:20:00,74.16,74.3,74.15,74.3,12735.0,67.7553,67.8832,67.7462,67.8832,12735.0
2018-06-29 12:25:00,74.31,74.33,74.25,74.27,12716.0,67.8924,67.9107,67.8376,67.8558,12716.0
2018-06-29 12:30:00,74.27,74.27,74.16,74.17,9378.0,67.8558,67.8558,67.7553,67.7645,9378.0
2018-06-29 12:35:00,74.17,74.24,74.17,74.19,20013.0,67.7645,67.8284,67.7645,67.7827,20013.0
2018-06-29 12:40:00,74.19,74.26,74.18,74.21,14790.0,67.7827,67.8467,67.7736,67.801,14790.0
2018-06-29 12:45:00,74.21,74.22,74.05,74.07,47269.0,67.801,67.8102,67.6548,67.6731,47269.0
2018-06-29 12:50:00,74.05,74.07,73.97,74.05,28654.0,67.6548,67.6731,67.5817,67.6548,28654.0
2018-06-29 12:55:00,74.04,74.16,74.0,74.15,12001.0,67.6457,67.7553,67.6092,67.7462,12001.0
2018-06-29 13:00:00,74.17,74.21,74.14,74.2,9504.0,67.7645,67.801,67.7371,67.7919,9504.0
2018-06-29 13:05:00,74.2,74.27,74.2,74.22,12431.0,67.7919,67.8558,67.7919,67.8102,12431.0
2018-06-29 13:10:00,74.23,74.33,74.23,74.28,12572.0,67.8193,67.9107,67.8193,67.865,12572.0
2018-06-29 13:15:00,74.27,74.33,74.27,74.31,9800.0,67.8558,67.9107,67.8558,67.8924,9800.0
2018-06-29 13:20:00,74.3,74.3,74.23,74.25,10715.0,67.8832,67.8832,67.8193,67.8376,10715.0
2018-06-29 13:25:00,74.25,74.27,74.22,74.27,13650.0,67.8376,67.8558,67.8102,67.8558,13650.0
2018-06-29 13:30:00,74.26,74.26,74.21,74.23,12836.0,67.8467,67.8467,67.801,67.8193,12836.0
2018-06-29 13:35:00,74.24,74.27,74.24,74.27,15088.0,67.8284,67.8558,67.8284,67.8558,15088.0
2018-06-29 13:40:00,74.27,74.35,74.21,74.35,46990.0,67.8558,67.9289,67.801,67.9289,46990.0
2018-06-29 13:45:00,74.35,74.37,74.27,74.28,26173.0,67.9289,67.9472,67.8558,67.865,26173.0
2018-06-29 13:50:00,74.28,74.29,74.18,74.18,18471.0,67.865,67.8741,67.7736,67.7736,18471.0
2018-06-29 13:55:00,74.18,74.18,74.11,74.13,13028.0,67.7736,67.7736,67.7097,67.7279,13028.0
2018-06-29 14:00:00,74.13,74.14,74.05,74.06,16032.0,67.7279,67.7371,67.6548,67.664,16032.0
2018-06-29 14:05:00,74.05,74.1,74.04,74.08,11968.0,67.6548,67.7005,67.6457,67.6822,11968.0
2018-06-29 14:10:00,74.08,74.1,73.99,74.05,47651.0,67.6822,67.7005,67.6,67.6548,47651.0
2018-06-29 14:15:00,74.04,74.11,74.03,74.09,11986.0,67.6457,67.7097,67.6366,67.6914,11986.0
2018-06-29 14:20:00,74.08,74.08,74.05,74.06,8461.0,67.6822,67.6822,67.6548,67.664,8461.0
2018-06-29 14:25:00,74.07,74.09,74.06,74.09,11386.0,67.6731,67.6914,67.664,67.6914,11386.0
2018-06-29 14:30:00,74.08,74.08,74.03,74.05,13666.0,67.6822,67.6822,67.6366,67.6548,13666.0
2018-06-29 14:35:00,74.05,74.07,73.98,73.99,30517.0,67.6548,67.6731,67.5909,67.6,30517.0
2018-06-29 14:40:00,74.01,74.01,73.93,74.0,13928.0,67.6183,67.6183,67.5452,67.6092,13928.0
2018-06-29 14:45:00,73.99,74.04,73.94,73.95,15438.0,67.6,67.6457,67.5543,67.5635,15438.0
2018-06-29 14:50:00,73.92,73.96,73.91,73.95,10312.0,67.5361,67.5726,67.5269,67.5635,10312.0
2018-06-29 14:55:00,73.94,74.04,73.94,74.04,10550.0,67.5543,67.6457,67.5543,67.6457,10550.0
2018-06-29 15:00:00,74.05,74.15,74.04,74.13,16124.0,67.6548,67.7462,67.6457,67.7279,16124.0
2018-06-29 15:05:00,74.13,74.14,74.1,74.1,17880.0,67.7279,67.7371,67.7005,67.7005,17880.0
2018-06-29 15:10:00,74.09,74.1,73.96,73.96,19928.0,67.6914,67.7005,67.5726,67.5726,19928.0
2018-06-29 15:15:00,73.96,74.01,73.94,73.94,11908.0,67.5726,67.6183,67.5543,67.5543,11908.0
2018-06-29 15:20:00,73.95,73.95,73.86,73.86,16204.0,67.5635,67.5635,67.4812,67.4812,16204.0
2018-06-29 15:25:00,73.85,73.95,73.81,73.89,18464.0,67.4721,67.5635,67.4356,67.5087,18464.0
2018-06-29 15:30:00,73.89,73.95,73.87,73.9,28796.0,67.5087,67.5635,67.4904,67.5178,28796.0
2018-06-29 15:35:00,73.89,73.9,73.8,73.8,43623.0,67.5087,67.5178,67.4264,67.4264,43623.0
2018-06-29 15:40:00,73.81,73.83,73.76,73.77,23818.0,67.4356,67.4538,67.3899,67.399,23818.0
2018-06-29 15:45:00,73.78,73.85,73.7,73.77,61060.0,67.4082,67.4721,67.3351,67.399,61060.0
2018-06-29 15:50:00,73.76,73.78,73.68,73.75,78823.0,67.3899,67.4082,67.3168,67.3807,78823.0
2018-06-29 15:55:00,73.75,73.76,73.54,73.56,295853.0,67.3807,67.3899,67.1889,67.2072,295853.0
2018-07-02 09:30:00,73.31,73.5,73.06,73.25,57199.0,66.9787,67.1523,66.7503,66.9239,57199.0
2018-07-02 09:35:00,73.25,73.41,73.16,73.22,26944.0,66.9239,67.0701,66.8417,66.8965,26944.0
2018-07-02 09:40:00,73.23,73.26,73.04,73.1,8490.0,66.9057,66.9331,66.7321,66.7869,8490.0
2018-07-02 09:45:00,73.1,73.18,73.04,73.18,9060.0,66.7869,66.86,66.7321,66.86,9060.0
2018-07-02 09:50:00,73.15,73.16,72.91,73.01,29275.0,66.8326,66.8417,66.6133,66.7047,29275.0
2018-07-02 09:55:00,73.01,73.07,72.88,73.06,13394.0,66.7047,66.7595,66.5859,66.7503,13394.0
2018-07-02 10:00:00,73.03,73.18,73.03,73.17,49995.0,66.7229,66.86,66.7229,66.8508,49995.0
2018-07-02 10:05:00,73.16,73.22,73.1,73.22,23902.0,66.8417,66.8965,66.7869,66.8965,23902.0
2018-07-02 10:10:00,73.2,73.2,73.0,73.0,6560.0,66.8782,66.8782,66.6955,66.6955,6560.0
2018-07-02 10:15:00,73.02,73.11,73.02,73.09,6627.0,66.7138,66.796,66.7138,66.7777,6627.0
2018-07-02 10:20:00,73.11,73.13,73.04,73.09,17198.0,66.796,66.8143,66.7321,66.7777,17198.0
2018-07-02 10:25:00,73.15,73.21,73.13,73.17,5266.0,66.8326,66.8874,66.8143,66.8508,5266.0
2018-07-02 10:30:00,73.17,73.22,73.17,73.21,15440.0,66.8508,66.8965,66.8508,66.8874,15440.0
2018-07-02 10:35:00,73.21,73.22,73.14,73.21,13844.0,66.8874,66.8965,66.8234,66.8874,13844.0
2018-07-02 10:40:00,73.19,73.29,73.19,73.24,14353.0,66.8691,66.9605,66.8691,66.9148,14353.0
2018-07-02 10:45:00,73.25,73.27,73.14,73.17,7092.0,66.9239,66.9422,66.8234,66.8508,7092.0
2018-07-02 10:50:00,73.16,73.21,73.15,73.19,9252.0,66.8417,66.8874,66.8326,66.8691,9252.0
2018-07-02 10:55:00,73.19,73.27,73.17,73.25,10000.0,66.8691,66.9422,66.8508,66.9239,10000.0
2018-07-02 11:00:00,73.23,73.39,73.23,73.36,12128.0,66.9057,67.0518,66.9057,67.0244,12128.0
2018-07-02 11:05:00,73.35,73.35,73.25,73.3,13086.0,67.0153,67.0153,66.9239,66.9696,13086.0
2018-07-02 11:10:00,73.3,73.32,73.18,73.18,15376.0,66.9696,66.9879,66.86,66.86,15376.0
2018-07-02 11:15:00,73.2,73.24,73.17,73.22,12291.0,66.8782,66.9148,66.8508,66.8965,12291.0
2018-07-02 11:20:00,73.2,73.26,73.18,73.23,10898.0,66.8782,66.9331,66.86,66.9057,10898.0
2018-07-02 11:25:00,73.25,73.3,73.25,73.3,11188.0,66.9239,66.9696,66.9239,66.9696,11188.0
2018-07-02 11:30:00,73.28,73.3,73.25,73.25,12173.0,66.9513,66.9696,66.9239,66.9239,12173.0
2018-07-02 11:35:00,73.25,73.28,73.16,73.16,10660.0,66.9239,66.9513,66.8417,66.8417,10660.0
2018-07-02 11:40:00,73.16,73.21,73.1,73.1,8018.0,66.8417,66.8874,66.7869,66.7869,8018.0
2018-07-02 11:45:00,73.1,73.15,73.1,73.13,8115.0,66.7869,66.8326,66.7869,66.8143,8115.0
2018-07-02 11:50:00,73.14,73.18,73.13,73.18,6485.0,66.8234,66.86,66.8143,66.86,6485.0
2018-07-02 11:55:00,73.18,73.21,73.15,73.15,10704.0,66.86,66.8874,66.8326,66.8326,10704.0
2018-07-02 12:00:00,73.15,73.16,73.09,73.15,16517.0,66.8326,66.8417,66.7777,66.8326,16517.0
2018-07-02 12:05:00,73.16,73.19,73.05,73.18,16491.0,66.8417,66.8691,66.7412,66.86,16491.0
2018-07-02 12:10:00,73.18,73.2,73.16,73.2,6165.0,66.86,66.8782,66.8417,66.8782,6165.0
2018-07-02 12:15:00,73.19,73.22,73.15,73.19,19539.0,66.8691,66.8965,66.8326,66.8691,19539.0
2018-07-02 12:20:00,73.19,73.26,73.17,73.24,10300.0,66.8691,66.9331,66.8508,66.9148,10300.0
2018-07-02 12:25:00,73.23,73.26,73.21,73.26,6628.0,66.9057,66.9331,66.8874,66.9331,6628.0
2018-07-02 12:30:00,73.26,73.29,73.21,73.28,6621.0,66.9331,66.9605,66.8874,66.9513,6621.0
2018-07-02 12:35:00,73.27,73.3,73.24,73.27,14776.0,66.9422,66.9696,66.9148,66.9422,14776.0
2018-07-02 12:40:00,73.27,73.29,73.24,73.27,6789.0,66.9422,66.9605,66.9148,66.9422,6789.0
2018-07-02 12:45:00,73.28,73.33,73.27,73.28,17141.0,66.9513,66.997,66.9422,66.9513,17141.0
2018-07-02 12:50:00,73.27,73.3,73.25,73.27,7643.0,66.9422,66.9696,66.9239,66.9422,7643.0
2018-07-02 12:55:00,73.27,73.31,73.27,73.28,6348.0,66.9422,66.9787,66.9422,66.9513,6348.0
2018-07-02 13:00:00,73.27,73.31,73.27,73.29,8116.0,66.9422,66.9787,66.9422,66.9605,8116.0
2018-07-02 13:05:00,73.29,73.29,73.21,73.28,13690.0,66.9605,66.9605,66.8874,66.9513,13690.0
2018-07-02 13:10:00,73.3,73.3,73.23,73.23,7102.0,66.9696,66.9696,66.9057,66.9057,7102.0
2018-07-02 13:15:00,73.21,73.24,73.17,73.22,8627.0,66.8874,66.9148,66.8508,66.8965,8627.0
2018-07-02 13:20:00,73.23,73.23,73.16,73.21,6673.0,66.9057,66.9057,66.8417,66.8874,6673.0
2018-07-02 13:25:00,73.22,73.22,73.13,73.13,15603.0,66.8965,66.8965,66.8143,66.8143,15603.0
2018-07-02 13:30:00,73.12,73.17,73.11,73.17,21072.0,66.8052,66.8508,66.796,66.8508,21072.0
2018-07-02 13:35:00,73.17,73.22,73.17,73.22,25278.0,66.8508,66.8965,66.8508,66.8965,25278.0
2018-07-02 13:40:00,73.22,73.25,73.21,73.25,18335.0,66.8965,66.9239,66.8874,66.9239,18335.0
2018-07-02 13:45:00,73.25,73.34,73.23,73.31,20793.0,66.9239,67.0062,66.9057,66.9787,20793.0
2018-07-02 13:50:00,73.32,73.33,73.26,73.26,8874.0,66.9879,66.997,66.9331,66.9331,8874.0
2018-07-02 13:55:00,73.28,73.33,73.27,73.27,9768.0,66.9513,66.997,66.9422,66.9422,9768.0
2018-07-02 14:00:00,73.27,73.29,73.24,73.28,5159.0,66.9422,66.9605,66.9148,66.9513,5159.0
2018-07-02 14:05:00,73.29,73.32,73.26,73.29,11971.0,66.9605,66.9879,66.9331,66.9605,11971.0
2018-07-02 14:10:00,73.3,73.37,73.28,73.34,9031.0,66.9696,67.0336,66.9513,67.0062,9031.0
2018-07-02 14:15:00,73.34,73.39,73.31,73.38,5826.0,67.0062,67.0518,66.9787,67.0427,5826.0
2018-07-02 14:20:00,73.37,73.38,73.33,73.36,32739.0,67.0336,67.0427,66.997,67.0244,32739.0
2018-07-02 14:25:00,73.36,73.41,73.33,73.4,13797.0,67.0244,67.0701,66.997,67.061,13797.0
2018-07-02 14:30:00,73.41,73.47,73.37,73.37,14079.0,67.0701,67.1249,67.0336,67.0336,14079.0
2018-07-02 14:35:00,73.37,73.38,73.3,73.3,10555.0,67.0336,67.0427,66.9696,66.9696,10555.0
2018-07-02 14:40:00,73.31,73.36,73.28,73.35,11515.0,66.9787,67.0244,66.9513,67.0153,11515.0
2018-07-02 14:45:00,73.35,73.36,73.33,73.33,10948.0,67.0153,67.0244,66.997,66.997,10948.0
2018-07-02 14:50:00,73.33,73.35,73.3,73.3,5836.0,66.997,67.0153,66.9696,66.9696,5836.0
2018-07-02 14:55:00,73.31,73.32,73.28,73.29,9000.0,66.9787,66.9879,66.9513,66.9605,9000.0
2018-07-02 15:00:00,73.3,73.33,73.28,73.29,9588.0,66.9696,66.997,66.9513,66.9605,9588.0
2018-07-02 15:05:00,73.29,73.31,73.28,73.3,8934.0,66.9605,66.9787,66.9513,66.9696,8934.0
2018-07-02 15:10:00,73.31,73.39,73.31,73.32,28160.0,66.9787,67.0518,66.9787,66.9879,28160.0
2018-07-02 15:15:00,73.33,73.37,73.32,73.36,20811.0,66.997,67.0336,66.9879,67.0244,20811.0
2018-07-02 15:20:00,73.37,73.42,73.35,73.41,33529.0,67.0336,67.0792,67.0153,67.0701,33529.0
2018-07-02 15:25:00,73.42,73.47,73.39,73.46,49045.0,67.0792,67.1249,67.0518,67.1158,49045.0
2018-07-02 15:30:00,73.46,73.47,73.31,73.44,29029.0,67.1158,67.1249,66.9787,67.0975,29029.0
2018-07-02 15:35:00,73.43,73.57,73.43,73.54,27661.0,67.0884,67.2163,67.0884,67.1889,27661.0
2018-07-02 15:40:00,73.52,73.56,73.46,73.56,40175.0,67.1706,67.2072,67.1158,67.2072,40175.0
2018-07-02 15:45:00,73.56,73.56,73.48,73.55,58801.0,67.2072,67.2072,67.1341,67.198,58801.0
2018-07-02 15:50:00,73.56,73.66,73.56,73.66,51265.0,67.2072,67.2985,67.2072,67.2985,51265.0
2018-07-02 15:55:00,73.65,73.78,73.65,73.72,195255.0,67.2894,67.4082,67.2894,67.3533,195255.0
2018-07-03 09:30:00,74.0,74.33,74.0,74.11,19109.0,67.6092,67.9107,67.6092,67.7097,19109.0
2018-07-03 09:35:00,74.18,74.24,73.96,73.96,15998.0,67.7736,67.8284,67.5726,67.5726,15998.0
2018-07-03 09:40:00,73.99,74.2,73.95,74.09,15493.0,67.6,67.7919,67.5635,67.6914,15493.0
2018-07-03 09:45:00,74.1,74.18,74.0,74.08,10937.0,67.7005,67.7736,67.6092,67.6822,10937.0
2018-07-03 09:50:00,74.07,74.07,73.86,73.86,5500.0,67.6731,67.6731,67.4812,67.4812,5500.0
2018-07-03 09:55:00,73.86,73.86,73.62,73.64,14881.0,67.4812,67.4812,67.262,67.2802,14881.0
2018-07-03 10:00:00,73.64,73.88,73.61,73.87,10363.0,67.2802,67.4995,67.2528,67.4904,10363.0
2018-07-03 10:05:00,73.87,73.95,73.85,73.86,12102.0,67.4904,67.5635,67.4721,67.4812,12102.0
2018-07-03 10:10:00,73.87,73.88,73.8,73.81,7151.0,67.4904,67.4995,67.4264,67.4356,7151.0
2018-07-03 10:15:00,73.85,73.85,73.73,73.76,6250.0,67.4721,67.4721,67.3625,67.3899,6250.0
2018-07-03 10:20:00,73.75,73.76,73.69,73.7,11005.0,67.3807,67.3899,67.3259,67.3351,11005.0
2018-07-03 10:25:00,73.7,73.72,73.64,73.66,13107.0,67.3351,67.3533,67.2802,67.2985,13107.0
2018-07-03 10:30:00,73.67,73.72,73.65,73.66,11516.0,67.3077,67.3533,67.2894,67.2985,11516.0
2018-07-03 10:35:00,73.67,73.67,73.59,73.66,7716.0,67.3077,67.3077,67.2346,67.2985,7716.0
2018-07-03 10:40:00,73.67,73.77,73.67,73.74,14533.0,67.3077,67.399,67.3077,67.3716,14533.0
2018-07-03 10:45:00,73.75,73.77,73.6,73.63,11686.0,67.3807,67.399,67.2437,67.2711,11686.0
2018-07-03 10:50:00,73.62,73.68,73.59,73.64,7813.0,67.262,67.3168,67.2346,67.2802,7813.0
2018-07-03 10:55:00,73.61,73.63,73.56,73.62,9777.0,67.2528,67.2711,67.2072,67.262,9777.0
2018-07-03 11:00:00,73.63,73.65,73.58,73.6,11739.0,67.2711,67.2894,67.2254,67.2437,11739.0
2018-07-03 11:05:00,73.59,73.59,73.44,73.46,37292.0,67.2346,67.2346,67.0975,67.1158,37292.0
2018-07-03 11:10:00,73.45,73.5,73.41,73.45,26508.0,67.1067,67.1523,67.0701,67.1067,26508.0
2018-07-03 11:15:00,73.47,73.47,73.33,73.33,13192.0,67.1249,67.1249,66.997,66.997,13192.0
2018-07-03 11:20:00,73.34,73.37,73.23,73.23,13053.0,67.0062,67.0336,66.9057,66.9057,13053.0
2018-07-03 11:25:00,73.24,73.28,73.18,73.21,13860.0,66.9148,66.9513,66.86,66.8874,13860.0
2018-07-03 11:30:00,73.22,73.33,73.22,73.3,10175.0,66.8965,66.997,66.8965,66.9696,10175.0
2018-07-03 11:35:00,73.3,73.32,73.21,73.24,14772.0,66.9696,66.9879,66.8874,66.9148,14772.0
2018-07-03 11:40:00,73.26,73.26,73.17,73.17,7826.0,66.9331,66.9331,66.8508,66.8508,7826.0
2018-07-03 11:45:00,73.16,73.18,73.14,73.16,11493.0,66.8417,66.86,66.8234,66.8417,11493.0
2018-07-03 11:50:00,73.17,73.17,73.02,73.08,18448.0,66.8508,66.8508,66.7138,66.7686,18448.0
2018-07-03 11:55:00,73.08,73.14,73.04,73.13,10593.0,66.7686,66.8234,66.7321,66.8143,10593.0
2018-07-03 12:00:00,73.13,73.15,72.86,72.87,26626.0,66.8143,66.8326,66.5676,66.5767,26626.0
2018-07-03 12:05:00,72.87,73.12,72.85,73.11,21315.0,66.5767,66.8052,66.5585,66.796,21315.0
2018-07-03 12:10:00,73.11,73.13,72.99,72.99,9852.0,66.796,66.8143,66.6864,66.6864,9852.0
2018-07-03 12:15:00,73.01,73.11,73.0,73.09,15469.0,66.7047,66.796,66.6955,66.7777,15469.0
2018-07-03 12:20:00,73.08,73.18,73.07,73.11,11228.0,66.7686,66.86,66.7595,66.796,11228.0
2018-07-03 12:25:00,73.11,73.11,73.03,73.05,11750.0,66.796,66.796,66.7229,66.7412,11750.0
2018-07-03 12:30:00,73.04,73.06,72.97,72.98,19995.0,66.7321,66.7503,66.6681,66.6772,19995.0
2018-07-03 12:35:00,72.98,73.01,72.85,72.85,19376.0,66.6772,66.7047,66.5585,66.5585,19376.0
2018-07-03 12:40:00,72.85,72.87,72.81,72.82,17728.0,66.5585,66.5767,66.5219,66.5311,17728.0
2018-07-03 12:45:00,72.8,72.81,72.68,72.69,49887.0,66.5128,66.5219,66.4032,66.4123,49887.0
2018-07-03 12:50:00,72.69,72.69,72.5,72.53,60109.0,66.4123,66.4123,66.2387,66.2661,60109.0
2018-07-03 12:55:00,72.52,72.67,72.36,72.67,153567.0,66.257,66.394,66.1108,66.394,153567.0
2018-07-05 09:30:00,72.84,73.0,72.84,72.92,27260.0,66.5493,66.6955,66.5493,66.6224,27260.0
2018-07-05 09:35:00,72.94,73.01,72.83,72.83,18493.0,66.6407,66.7047,66.5402,66.5402,18493.0
2018-07-05 09:40:00,72.83,72.98,72.7,72.91,14724.0,66.5402,66.6772,66.4214,66.6133,14724.0
2018-07-05 09:45:00,72.91,72.92,72.5,72.59,17098.0,66.6133,66.6224,66.2387,66.3209,17098.0
2018-07-05 09:50:00,72.59,72.78,72.58,72.58,16036.0,66.3209,66.4945,66.3118,66.3118,16036.0
2018-07-05 09:55:00,72.57,72.68,72.49,72.49,24532.0,66.3027,66.4032,66.2296,66.2296,24532.0
2018-07-05 10:00:00,72.47,72.6,72.47,72.54,14435.0,66.2113,66.3301,66.2113,66.2752,14435.0
2018-07-05 10:05:00,72.54,72.81,72.51,72.81,15896.0,66.2752,66.5219,66.2478,66.5219,15896.0
2018-07-05 10:10:00,72.78,72.78,72.61,72.61,6887.0,66.4945,66.4945,66.3392,66.3392,6887.0
2018-07-05 10:15:00,72.62,72.74,72.58,72.74,7231.0,66.3483,66.458,66.3118,66.458,7231.0
2018-07-05 10:20:00,72.74,72.75,72.68,72.71,4807.0,66.458,66.4671,66.4032,66.4306,4807.0
2018-07-05 10:25:00,72.71,72.71,72.59,72.63,7140.0,66.4306,66.4306,66.3209,66.3575,7140.0
2018-07-05 10:30:00,72.65,72.7,72.59,72.7,7620.0,66.3757,66.4214,66.3209,66.4214,7620.0
2018-07-05 10:35:00,72.69,72.69,72.61,72.62,5560.0,66.4123,66.4123,66.3392,66.3483,5560.0
2018-07-05 10:40:00,72.63,72.7,72.63,72.7,4465.0,66.3575,66.4214,66.3575,66.4214,4465.0
2018-07-05 10:45:00,72.71,72.72,72.65,72.68,5460.0,66.4306,66.4397,66.3757,66.4032,5460.0
2018-07-05 10:50:00,72.66,72.69,72.47,72.51,8483.0,66.3849,66.4123,66.2113,66.2478,8483.0
2018-07-05 10:55:00,72.51,72.56,72.48,72.52,5222.0,66.2478,66.2935,66.2204,66.257,5222.0
2018-07-05 11:00:00,72.51,72.62,72.46,72.6,10156.0,66.2478,66.3483,66.2022,66.3301,10156.0
2018-07-05 11:05:00,72.59,72.59,72.49,72.53,4247.0,66.3209,66.3209,66.2296,66.2661,4247.0
2018-07-05 11:10:00,72.52,72.58,72.47,72.49,10453.0,66.257,66.3118,66.2113,66.2296,10453.0
2018-07-05 11:15:00,72.51,72.55,72.48,72.49,6950.0,66.2478,66.2844,66.2204,66.2296,6950.0
2018-07-05 11:20:00,72.51,72.52,72.42,72.48,6277.0,66.2478,66.257,66.1656,66.2204,6277.0
2018-07-05 11:25:00,72.49,72.54,72.44,72.45,13363.0,66.2296,66.2752,66.1839,66.193,13363.0
2018-07-05 11:30:00,72.45,72.59,72.45,72.59,7117.0,66.193,66.3209,66.193,66.3209,7117.0
2018-07-05 11:35:00,72.59,72.68,72.58,72.68,8552.0,66.3209,66.4032,66.3118,66.4032,8552.0
2018-07-05 11:40:00,72.69,72.72,72.68,72.72,7311.0,66.4123,66.4397,66.4032,66.4397,7311.0
2018-07-05 11:45:00,72.74,72.81,72.73,72.76,5929.0,66.458,66.5219,66.4488,66.4762,5929.0
2018-07-05 11:50:00,72.75,72.8,72.72,72.74,6998.0,66.4671,66.5128,66.4397,66.458,6998.0
2018-07-05 11:55:00,72.75,72.76,72.67,72.67,4938.0,66.4671,66.4762,66.394,66.394,4938.0
2018-07-05 12:00:00,72.65,72.78,72.65,72.75,7626.0,66.3757,66.4945,66.3757,66.4671,7626.0
2018-07-05 12:05:00,72.76,72.85,72.74,72.79,6310.0,66.4762,66.5585,66.458,66.5037,6310.0
2018-07-05 12:10:00,72.82,72.82,72.76,72.8,4550.0,66.5311,66.5311,66.4762,66.5128,4550.0
2018-07-05 12:15:00,72.8,72.82,72.68,72.68,5497.0,66.5128,66.5311,66.4032,66.4032,5497.0
2018-07-05 12:20:00,72.69,72.73,72.66,72.73,6563.0,66.4123,66.4488,66.3849,66.4488,6563.0
2018-07-05 12:25:00,72.74,72.74,72.68,72.68,4499.0,66.458,66.458,66.4032,66.4032,4499.0
2018-07-05 12:30:00,72.68,72.69,72.66,72.68,3917.0,66.4032,66.4123,66.3849,66.4032,3917.0
2018-07-05 12:35:00,72.68,72.68,72.59,72.6,5599.0,66.4032,66.4032,66.3209,66.3301,5599.0
2018-07-05 12:40:00,72.61,72.68,72.58,72.59,6549.0,66.3392,66.4032,66.3118,66.3209,6549.0
2018-07-05 12:45:00,72.6,72.62,72.52,72.52,4868.0,66.3301,66.3483,66.257,66.257,4868.0
2018-07-05 12:50:00,72.53,72.61,72.51,72.58,5115.0,66.2661,66.3392,66.2478,66.3118,5115.0
2018-07-05 12:55:00,72.59,72.65,72.59,72.65,4470.0,66.3209,66.3757,66.3209,66.3757,4470.0
2018-07-05 13:00:00,72.64,72.69,72.63,72.65,6963.0,66.3666,66.4123,66.3575,66.3757,6963.0
2018-07-05 13:05:00,72.64,72.64,72.6,72.61,2621.0,66.3666,66.3666,66.3301,66.3392,2621.0
2018-07-05 13:10:00,72.62,72.65,72.59,72.61,22923.0,66.3483,66.3757,66.3209,66.3392,22923.0
2018-07-05 13:15:00,72.61,72.66,72.6,72.64,6095.0,66.3392,66.3849,66.3301,66.3666,6095.0
2018-07-05 13:20:00,72.63,72.63,72.53,72.58,6453.0,66.3575,66.3575,66.2661,66.3118,6453.0
2018-07-05 13:25:00,72.58,72.58,72.55,72.58,4460.0,66.3118,66.3118,66.2844,66.3118,4460.0
2018-07-05 13:30:00,72.58,72.59,72.52,72.52,6970.0,66.3118,66.3209,66.257,66.257,6970.0
2018-07-05 13:35:00,72.53,72.56,72.53,72.56,4638.0,66.2661,66.2935,66.2661,66.2935,4638.0
2018-07-05 13:40:00,72.54,72.54,72.42,72.42,19821.0,66.2752,66.2752,66.1656,66.1656,19821.0
2018-07-05 13:45:00,72.43,72.54,72.43,72.43,12515.0,66.1747,66.2752,66.1747,66.1747,12515.0
2018-07-05 13:50:00,72.42,72.52,72.42,72.52,19014.0,66.1656,66.257,66.1656,66.257,19014.0
2018-07-05 13:55:00,72.52,72.52,72.47,72.49,6648.0,66.257,66.257,66.2113,66.2296,6648.0
2018-07-05 14:00:00,72.5,72.63,72.42,72.46,18483.0,66.2387,66.3575,66.1656,66.2022,18483.0
2018-07-05 14:05:00,72.46,72.55,72.37,72.38,8118.0,66.2022,66.2844,66.1199,66.1291,8118.0
2018-07-05 14:10:00,72.36,72.37,72.26,72.26,5136.0,66.1108,66.1199,66.0194,66.0194,5136.0
2018-07-05 14:15:00,72.26,72.34,72.26,72.34,8517.0,66.0194,66.0925,66.0194,66.0925,8517.0
2018-07-05 14:20:00,72.34,72.35,72.2,72.2,22389.0,66.0925,66.1017,65.9646,65.9646,22389.0
2018-07-05 14:25:00,72.21,72.31,72.21,72.26,9440.0,65.9737,66.0651,65.9737,66.0194,9440.0
2018-07-05 14:30:00,72.28,72.37,72.26,72.36,9357.0,66.0377,66.1199,66.0194,66.1108,9357.0
2018-07-05 14:35:00,72.36,72.38,72.24,72.34,32392.0,66.1108,66.1291,66.0012,66.0925,32392.0
2018-07-05 14:40:00,72.35,72.4,72.32,72.39,9082.0,66.1017,66.1473,66.0742,66.1382,9082.0
2018-07-05 14:45:00,72.38,72.43,72.38,72.42,4357.0,66.1291,66.1747,66.1291,66.1656,4357.0
2018-07-05 14:50:00,72.42,72.46,72.4,72.43,6380.0,66.1656,66.2022,66.1473,66.1747,6380.0
2018-07-05 14:55:00,72.43,72.45,72.4,72.43,6508.0,66.1747,66.193,66.1473,66.1747,6508.0
2018-07-05 15:00:00,72.42,72.57,72.42,72.56,9004.0,66.1656,66.3027,66.1656,66.2935,9004.0
2018-07-05 15:05:00,72.56,72.57,72.49,72.53,8024.0,66.2935,66.3027,66.2296,66.2661,8024.0
2018-07-05 15:10:00,72.53,72.53,72.49,72.53,5936.0,66.2661,66.2661,66.2296,66.2661,5936.0
2018-07-05 15:15:00,72.53,72.59,72.52,72.59,7598.0,66.2661,66.3209,66.257,66.3209,7598.0
2018-07-05 15:20:00,72.59,72.6,72.45,72.5,20392.0,66.3209,66.3301,66.193,66.2387,20392.0
2018-07-05 15:25:00,72.51,72.51,72.48,72.48,21188.0,66.2478,66.2478,66.2204,66.2204,21188.0
2018-07-05 15:30:00,72.48,72.51,72.41,72.5,29732.0,66.2204,66.2478,66.1565,66.2387,29732.0
2018-07-05 15:35:00,72.5,72.51,72.45,72.5,24645.0,66.2387,66.2478,66.193,66.2387,24645.0
2018-07-05 15:40:00,72.5,72.64,72.49,72.62,27045.0,66.2387,66.3666,66.2296,66.3483,27045.0
2018-07-05 15:45:00,72.62,72.68,72.6,72.67,48900.0,66.3483,66.4032,66.3301,66.394,48900.0
2018-07-05 15:50:00,72.67,72.74,72.65,72.72,26096.0,66.394,66.458,66.3757,66.4397,26096.0
2018-07-05 15:55:00,72.71,72.73,72.64,72.72,90131.0,66.4306,66.4488,66.3666,66.4397,90131.0
2018-07-06 09:30:00,72.75,72.81,72.44,72.81,23719.0,66.4671,66.5219,66.1839,66.5219,23719.0
2018-07-06 09:35:00,72.81,73.17,72.76,73.14,21426.0,66.5219,66.8508,66.4762,66.8234,21426.0
2018-07-06 09:40:00,73.13,73.25,73.04,73.17,23238.0,66.8143,66.9239,66.7321,66.8508,23238.0
2018-07-06 09:45:00,73.17,73.18,73.07,73.16,18589.0,66.8508,66.86,66.7595,66.8417,18589.0
2018-07-06 09:50:00,73.18,73.18,73.01,73.12,12118.0,66.86,66.86,66.7047,66.8052,12118.0
2018-07-06 09:55:00,73.13,73.18,73.06,73.13,10439.0,66.8143,66.86,66.7503,66.8143,10439.0
2018-07-06 10:00:00,73.13,73.19,73.02,73.02,11997.0,66.8143,66.8691,66.7138,66.7138,11997.0
2018-07-06 10:05:00,73.02,73.08,72.95,73.02,9731.0,66.7138,66.7686,66.6498,66.7138,9731.0
2018-07-06 10:10:00,73.03,73.03,72.93,72.94,10265.0,66.7229,66.7229,66.6316,66.6407,10265.0
2018-07-06 10:15:00,72.94,73.01,72.92,72.93,7623.0,66.6407,66.7047,66.6224,66.6316,7623.0
2018-07-06 10:20:00,72.94,73.0,72.93,72.96,11410.0,66.6407,66.6955,66.6316,66.659,11410.0
2018-07-06 10:25:00,72.96,73.09,72.96,73.09,7634.0,66.659,66.7777,66.659,66.7777,7634.0
2018-07-06 10:30:00,73.11,73.14,73.04,73.04,11701.0,66.796,66.8234,66.7321,66.7321,11701.0
2018-07-06 10:35:00,73.04,73.05,72.96,72.98,9211.0,66.7321,66.7412,66.659,66.6772,9211.0
2018-07-06 10:40:00,72.99,73.1,72.98,73.04,8544.0,66.6864,66.7869,66.6772,66.7321,8544.0
2018-07-06 10:45:00,73.04,73.04,72.95,73.01,13777.0,66.7321,66.7321,66.6498,66.7047,13777.0
2018-07-06 10:50:00,73.02,73.12,72.97,73.12,10800.0,66.7138,66.8052,66.6681,66.8052,10800.0
2018-07-06 10:55:00,73.12,73.25,73.11,73.18,15412.0,66.8052,66.9239,66.796,66.86,15412.0
2018-07-06 11:00:00,73.17,73.23,73.17,73.22,5825.0,66.8508,66.9057,66.8508,66.8965,5825.0
2018-07-06 11:05:00,73.22,73.33,73.21,73.33,36088.0,66.8965,66.997,66.8874,66.997,36088.0
2018-07-06 11:10:00,73.33,73.4,73.3,73.39,33368.0,66.997,67.061,66.9696,67.0518,33368.0
2018-07-06 11:15:00,73.39,73.5,73.39,73.49,7494.0,67.0518,67.1523,67.0518,67.1432,7494.0
2018-07-06 11:20:00,73.49,73.5,73.43,73.47,14867.0,67.1432,67.1523,67.0884,67.1249,14867.0
2018-07-06 11:25:00,73.47,73.5,73.45,73.47,7450.0,67.1249,67.1523,67.1067,67.1249,7450.0
2018-07-06 11:30:00,73.47,73.51,73.46,73.49,20257.0,67.1249,67.1615,67.1158,67.1432,20257.0
2018-07-06 11:35:00,73.48,73.6,73.45,73.58,19177.0,67.1341,67.2437,67.1067,67.2254,19177.0
2018-07-06 11:40:00,73.59,73.59,73.44,73.46,14798.0,67.2346,67.2346,67.0975,67.1158,14798.0
2018-07-06 11:45:00,73.45,73.46,73.37,73.41,14597.0,67.1067,67.1158,67.0336,67.0701,14597.0
2018-07-06 11:50:00,73.4,73.4,73.29,73.32,7273.0,67.061,67.061,66.9605,66.9879,7273.0
2018-07-06 11:55:00,73.31,73.4,73.31,73.34,9488.0,66.9787,67.061,66.9787,67.0062,9488.0
2018-07-06 12:00:00,73.36,73.38,73.29,73.32,18160.0,67.0244,67.0427,66.9605,66.9879,18160.0
2018-07-06 12:05:00,73.31,73.37,73.24,73.31,19216.0,66.9787,67.0336,66.9148,66.9787,19216.0
2018-07-06 12:10:00,73.31,73.34,73.26,73.34,11524.0,66.9787,67.0062,66.9331,67.0062,11524.0
2018-07-06 12:15:00,73.34,73.39,73.23,73.39,14170.0,67.0062,67.0518,66.9057,67.0518,14170.0
2018-07-06 12:20:00,73.38,73.41,73.33,73.37,9055.0,67.0427,67.0701,66.997,67.0336,9055.0
2018-07-06 12:25:00,73.38,73.47,73.37,73.45,12374.0,67.0427,67.1249,67.0336,67.1067,12374.0
2018-07-06 12:30:00,73.44,73.44,73.39,73.41,6713.0,67.0975,67.0975,67.0518,67.0701,6713.0
2018-07-06 12:35:00,73.41,73.45,73.4,73.41,7795.0,67.0701,67.1067,67.061,67.0701,7795.0
2018-07-06 12:40:00,73.39,73.39,73.3,73.3,7220.0,67.0518,67.0518,66.9696,66.9696,7220.0
2018-07-06 12:45:00,73.3,73.31,73.21,73.22,7438.0,66.9696,66.9787,66.8874,66.8965,7438.0
2018-07-06 12:50:00,73.23,73.25,73.17,73.2,6965.0,66.9057,66.9239,66.8508,66.8782,6965.0
2018-07-06 12:55:00,73.21,73.26,73.21,73.21,4700.0,66.8874,66.9331,66.8874,66.8874,4700.0
2018-07-06 13:00:00,73.21,73.29,73.21,73.28,6109.0,66.8874,66.9605,66.8874,66.9513,6109.0
2018-07-06 13:05:00,73.28,73.32,73.27,73.31,37190.0,66.9513,66.9879,66.9422,66.9787,37190.0
2018-07-06 13:10:00,73.28,73.28,73.2,73.2,8002.0,66.9513,66.9513,66.8782,66.8782,8002.0
2018-07-06 13:15:00,73.21,73.21,73.16,73.17,7908.0,66.8874,66.8874,66.8417,66.8508,7908.0
2018-07-06 13:20:00,73.17,73.18,73.13,73.16,8431.0,66.8508,66.86,66.8143,66.8417,8431.0
2018-07-06 13:25:00,73.15,73.15,73.05,73.09,10197.0,66.8326,66.8326,66.7412,66.7777,10197.0
2018-07-06 13:30:00,73.09,73.1,73.08,73.09,4942.0,66.7777,66.7869,66.7686,66.7777,4942.0
2018-07-06 13:35:00,73.09,73.11,73.07,73.11,7923.0,66.7777,66.796,66.7595,66.796,7923.0
2018-07-06 13:40:00,73.11,73.14,73.03,73.04,8454.0,66.796,66.8234,66.7229,66.7321,8454.0
2018-07-06 13:45:00,73.04,73.06,73.03,73.05,8349.0,66.7321,66.7503,66.7229,66.7412,8349.0
2018-07-06 13:50:00,73.04,73.08,73.03,73.06,5600.0,66.7321,66.7686,66.7229,66.7503,5600.0
2018-07-06 13:55:00,73.05,73.08,73.03,73.05,6583.0,66.7412,66.7686,66.7229,66.7412,6583.0
2018-07-06 14:00:00,73.05,73.05,72.96,73.03,35560.0,66.7412,66.7412,66.659,66.7229,35560.0
2018-07-06 14:05:00,73.03,73.11,73.03,73.08,14554.0,66.7229,66.796,66.7229,66.7686,14554.0
2018-07-06 14:10:00,73.09,73.11,73.03,73.04,8644.0,66.7777,66.796,66.7229,66.7321,8644.0
2018-07-06 14:15:00,73.05,73.08,73.05,73.05,8111.0,66.7412,66.7686,66.7412,66.7412,8111.0
2018-07-06 14:20:00,73.06,73.08,73.05,73.06,7744.0,66.7503,66.7686,66.7412,66.7503,7744.0
2018-07-06 14:25:00,73.06,73.07,73.03,73.03,8700.0,66.7503,66.7595,66.7229,66.7229,8700.0
2018-07-06 14:30:00,73.03,73.03,72.95,72.97,8780.0,66.7229,66.7229,66.6498,66.6681,8780.0
2018-07-06 14:35:00,72.98,72.98,72.92,72.96,13415.0,66.6772,66.6772,66.6224,66.659,13415.0
2018-07-06 14:40:00,72.95,73.0,72.95,73.0,12343.0,66.6498,66.6955,66.6498,66.6955,12343.0
2018-07-06 14:45:00,73.0,73.04,72.99,73.04,12907.0,66.6955,66.7321,66.6864,66.7321,12907.0
2018-07-06 14:50:00,73.05,73.07,73.03,73.05,12165.0,66.7412,66.7595,66.7229,66.7412,12165.0
2018-07-06 14:55:00,73.05,73.17,73.05,73.17,13829.0,66.7412,66.8508,66.7412,66.8508,13829.0
2018-07-06 15:00:00,73.16,73.19,73.16,73.17,20161.0,66.8417,66.8691,66.8417,66.8508,20161.0
2018-07-06 15:05:00,73.17,73.23,73.17,73.2,15796.0,66.8508,66.9057,66.8508,66.8782,15796.0
2018-07-06 15:10:00,73.21,73.22,73.18,73.2,9185.0,66.8874,66.8965,66.86,66.8782,9185.0
2018-07-06 15:15:00,73.2,73.22,73.16,73.2,10916.0,66.8782,66.8965,66.8417,66.8782,10916.0
2018-07-06 15:20:00,73.2,73.22,73.19,73.2,12587.0,66.8782,66.8965,66.8691,66.8782,12587.0
2018-07-06 15:25:00,73.21,73.27,73.21,73.27,16447.0,66.8874,66.9422,66.8874,66.9422,16447.0
2018-07-06 15:30:00,73.26,73.28,73.24,73.27,20211.0,66.9331,66.9513,66.9148,66.9422,20211.0
2018-07-06 15:35:00,73.27,73.27,73.16,73.17,16887.0,66.9422,66.9422,66.8417,66.8508,16887.0
2018-07-06 15:40:00,73.18,73.18,73.11,73.11,27433.0,66.86,66.86,66.796,66.796,27433.0
2018-07-06 15:45:00,73.1,73.12,72.96,72.99,52308.0,66.7869,66.8052,66.659,66.6864,52308.0
2018-07-06 15:50:00,72.98,73.11,72.94,73.09,32554.0,66.6772,66.796,66.6407,66.7777,32554.0
2018-07-06 15:55:00,73.08,73.17,73.06,73.09,100450.0,66.7686,66.8508,66.7503,66.7777,100450.0
2018-07-09 09:30:00,73.38,73.61,73.34,73.6,25409.0,67.0427,67.2528,67.0062,67.2437,25409.0
2018-07-09 09:35:00,73.6,73.75,73.54,73.73,13000.0,67.2437,67.3807,67.1889,67.3625,13000.0
2018-07-09 09:40:00,73.71,73.97,73.6,73.88,28901.0,67.3442,67.5817,67.2437,67.4995,28901.0
2018-07-09 09:45:00,73.81,74.11,73.81,73.96,17126.0,67.4356,67.7097,67.4356,67.5726,17126.0
2018-07-09 09:50:00,73.95,74.06,73.86,73.95,12111.0,67.5635,67.664,67.4812,67.5635,12111.0
2018-07-09 09:55:00,73.95,74.18,73.95,74.13,15263.0,67.5635,67.7736,67.5635,67.7279,15263.0
2018-07-09 10:00:00,74.11,74.11,73.94,73.96,15582.0,67.7097,67.7097,67.5543,67.5726,15582.0
2018-07-09 10:05:00,73.97,74.03,73.94,74.0,19056.0,67.5817,67.6366,67.5543,67.6092,19056.0
2018-07-09 10:10:00,74.0,74.11,73.94,74.01,34270.0,67.6092,67.7097,67.5543,67.6183,34270.0
2018-07-09 10:15:00,74.0,74.15,73.98,74.05,18704.0,67.6092,67.7462,67.5909,67.6548,18704.0
2018-07-09 10:20:00,74.04,74.12,74.0,74.1,9629.0,67.6457,67.7188,67.6092,67.7005,9629.0
2018-07-09 10:25:00,74.1,74.12,74.07,74.1,8744.0,67.7005,67.7188,67.6731,67.7005,8744.0
2018-07-09 10:30:00,74.1,74.22,74.08,74.22,17551.0,67.7005,67.8102,67.6822,67.8102,17551.0
2018-07-09 10:35:00,74.2,74.25,74.1,74.13,17618.0,67.7919,67.8376,67.7005,67.7279,17618.0
2018-07-09 10:40:00,74.14,74.15,74.01,74.04,56227.0,67.7371,67.7462,67.6183,67.6457,56227.0
2018-07-09 10:45:00,74.03,74.09,73.94,74.06,25565.0,67.6366,67.6914,67.5543,67.664,25565.0
2018-07-09 10:50:00,74.05,74.05,73.96,74.0,10257.0,67.6548,67.6548,67.5726,67.6092,10257.0
2018-07-09 10:55:00,73.98,74.11,73.98,74.08,7827.0,67.5909,67.7097,67.5909,67.6822,7827.0
2018-07-09 11:00:00,74.08,74.11,74.04,74.1,11865.0,67.6822,67.7097,67.6457,67.7005,11865.0
2018-07-09 11:05:00,74.11,74.12,74.04,74.1,6164.0,67.7097,67.7188,67.6457,67.7005,6164.0
2018-07-09 11:10:00,74.11,74.14,74.1,74.11,7887.0,67.7097,67.7371,67.7005,67.7097,7887.0
2018-07-09 11:15:00,74.11,74.18,74.11,74.15,7873.0,67.7097,67.7736,67.7097,67.7462,7873.0
2018-07-09 11:20:00,74.15,74.15,74.11,74.12,6200.0,67.7462,67.7462,67.7097,67.7188,6200.0
2018-07-09 11:25:00,74.13,74.19,74.09,74.13,7925.0,67.7279,67.7827,67.6914,67.7279,7925.0
2018-07-09 11:30:00,74.12,74.17,74.09,74.15,7698.0,67.7188,67.7645,67.6914,67.7462,7698.0
2018-07-09 11:35:00,74.16,74.23,74.13,74.19,11858.0,67.7553,67.8193,67.7279,67.7827,11858.0
2018-07-09 11:40:00,74.19,74.23,74.14,74.21,40002.0,67.7827,67.8193,67.7371,67.801,40002.0
2018-07-09 11:45:00,74.21,74.32,74.2,74.28,8123.0,67.801,67.9015,67.7919,67.865,8123.0
2018-07-09 11:50:00,74.28,74.29,74.23,74.28,5562.0,67.865,67.8741,67.8193,67.865,5562.0
2018-07-09 11:55:00,74.28,74.33,74.23,74.26,12878.0,67.865,67.9107,67.8193,67.8467,12878.0
2018-07-09 12:00:00,74.25,74.29,74.23,74.24,8949.0,67.8376,67.8741,67.8193,67.8284,8949.0
2018-07-09 12:05:00,74.26,74.28,74.23,74.24,3583.0,67.8467,67.865,67.8193,67.8284,3583.0
2018-07-09 12:10:00,74.23,74.28,74.21,74.27,6055.0,67.8193,67.865,67.801,67.8558,6055.0
2018-07-09 12:15:00,74.26,74.3,74.26,74.28,9456.0,67.8467,67.8832,67.8467,67.865,9456.0
2018-07-09 12:20:00,74.28,74.29,74.24,74.28,8914.0,67.865,67.8741,67.8284,67.865,8914.0
2018-07-09 12:25:00,74.29,74.3,74.25,74.27,6800.0,67.8741,67.8832,67.8376,67.8558,6800.0
2018-07-09 12:30:00,74.27,74.3,74.24,74.29,9779.0,67.8558,67.8832,67.8284,67.8741,9779.0
2018-07-09 12:35:00,74.3,74.31,74.27,74.29,3273.0,67.8832,67.8924,67.8558,67.8741,3273.0
2018-07-09 12:40:00,74.28,74.36,74.28,74.36,46179.0,67.865,67.9381,67.865,67.9381,46179.0
2018-07-09 12:45:00,74.36,74.36,74.31,74.33,9590.0,67.9381,67.9381,67.8924,67.9107,9590.0
2018-07-09 12:50:00,74.34,74.36,74.26,74.33,39511.0,67.9198,67.9381,67.8467,67.9107,39511.0
2018-07-09 12:55:00,74.34,74.35,74.28,74.3,16913.0,67.9198,67.9289,67.865,67.8832,16913.0
2018-07-09 13:00:00,74.31,74.35,74.28,74.34,22863.0,67.8924,67.9289,67.865,67.9198,22863.0
2018-07-09 13:05:00,74.34,74.35,74.27,74.27,8800.0,67.9198,67.9289,67.8558,67.8558,8800.0
2018-07-09 13:10:00,74.28,74.29,74.21,74.23,19661.0,67.865,67.8741,67.801,67.8193,19661.0
2018-07-09 13:15:00,74.23,74.4,74.22,74.38,48894.0,67.8193,67.9746,67.8102,67.9563,48894.0
2018-07-09 13:20:00,74.38,74.44,74.37,74.38,20479.0,67.9563,68.0112,67.9472,67.9563,20479.0
2018-07-09 13:25:00,74.39,74.42,74.37,74.4,9156.0,67.9655,67.9929,67.9472,67.9746,9156.0
2018-07-09 13:30:00,74.4,74.47,74.39,74.47,11716.0,67.9746,68.0386,67.9655,68.0386,11716.0
2018-07-09 13:35:00,74.46,74.46,74.37,74.37,13324.0,68.0294,68.0294,67.9472,67.9472,13324.0
2018-07-09 13:40:00,74.36,74.36,74.32,74.33,5603.0,67.9381,67.9381,67.9015,67.9107,5603.0
2018-07-09 13:45:00,74.33,74.38,74.32,74.36,9599.0,67.9107,67.9563,67.9015,67.9381,9599.0
2018-07-09 13:50:00,74.37,74.38,74.37,74.38,7050.0,67.9472,67.9563,67.9472,67.9563,7050.0
2018-07-09 13:55:00,74.37,74.37,74.33,74.35,6700.0,67.9472,67.9472,67.9107,67.9289,6700.0
2018-07-09 14:00:00,74.34,74.41,74.34,74.39,16574.0,67.9198,67.9837,67.9198,67.9655,16574.0
2018-07-09 14:05:00,74.39,74.44,74.37,74.42,12630.0,67.9655,68.0112,67.9472,67.9929,12630.0
2018-07-09 14:10:00,74.42,74.5,74.42,74.48,9477.0,67.9929,68.066,67.9929,68.0477,9477.0
2018-07-09 14:15:00,74.48,74.59,74.47,74.56,24909.0,68.0477,68.1482,68.0386,68.1208,24909.0
2018-07-09 14:20:00,74.57,74.65,74.56,74.63,12573.0,68.1299,68.203,68.1208,68.1847,12573.0
2018-07-09 14:25:00,74.63,74.7,74.62,74.7,18651.0,68.1847,68.2487,68.1756,68.2487,18651.0
2018-07-09 14:30:00,74.71,74.74,74.65,74.73,18408.0,68.2578,68.2852,68.203,68.2761,18408.0
2018-07-09 14:35:00,74.74,74.75,74.72,74.72,13348.0,68.2852,68.2944,68.267,68.267,13348.0
2018-07-09 14:40:00,74.72,74.72,74.68,74.7,13095.0,68.267,68.267,68.2304,68.2487,13095.0
2018-07-09 14:45:00,74.7,74.72,74.69,74.72,10227.0,68.2487,68.267,68.2396,68.267,10227.0
2018-07-09 14:50:00,74.73,74.75,74.67,74.69,20298.0,68.2761,68.2944,68.2213,68.2396,20298.0
2018-07-09 14:55:00,74.69,74.76,74.67,74.68,13873.0,68.2396,68.3035,68.2213,68.2304,13873.0
2018-07-09 15:00:00,74.69,74.72,74.66,74.66,10445.0,68.2396,68.267,68.2122,68.2122,10445.0
2018-07-09 15:05:00,74.66,74.71,74.66,74.68,11046.0,68.2122,68.2578,68.2122,68.2304,11046.0
2018-07-09 15:10:00,74.68,74.69,74.64,74.64,38099.0,68.2304,68.2396,68.1939,68.1939,38099.0
2018-07-09 15:15:00,74.63,74.64,74.49,74.5,19706.0,68.1847,68.1939,68.0568,68.066,19706.0
2018-07-09 15:20:00,74.49,74.53,74.46,74.51,20552.0,68.0568,68.0934,68.0294,68.0751,20552.0
2018-07-09 15:25:00,74.51,74.54,74.49,74.52,20639.0,68.0751,68.1025,68.0568,68.0842,20639.0
2018-07-09 15:30:00,74.52,74.53,74.49,74.52,18887.0,68.0842,68.0934,68.0568,68.0842,18887.0
2018-07-09 15:35:00,74.52,74.61,74.48,74.61,21817.0,68.0842,68.1665,68.0477,68.1665,21817.0
2018-07-09 15:40:00,74.61,74.61,74.54,74.56,26578.0,68.1665,68.1665,68.1025,68.1208,26578.0
2018-07-09 15:45:00,74.55,74.59,74.53,74.58,28714.0,68.1117,68.1482,68.0934,68.1391,28714.0
2018-07-09 15:50:00,74.59,74.63,74.57,74.63,49771.0,68.1482,68.1847,68.1299,68.1847,49771.0
2018-07-09 15:55:00,74.63,74.63,74.54,74.59,111399.0,68.1847,68.1847,68.1025,68.1482,111399.0
2018-07-10 09:30:00,74.58,74.63,74.29,74.45,48801.0,68.1391,68.1847,67.8741,68.0203,48801.0
2018-07-10 09:35:00,74.41,74.46,74.27,74.36,15657.0,67.9837,68.0294,67.8558,67.9381,15657.0
2018-07-10 09:40:00,74.35,74.54,74.29,74.49,24847.0,67.9289,68.1025,67.8741,68.0568,24847.0
2018-07-10 09:45:00,74.53,74.67,74.42,74.45,30571.0,68.0934,68.2213,67.9929,68.0203,30571.0
2018-07-10 09:50:00,74.46,74.5,74.27,74.31,20636.0,68.0294,68.066,67.8558,67.8924,20636.0
2018-07-10 09:55:00,74.29,74.46,74.21,74.46,55369.0,67.8741,68.0294,67.801,68.0294,55369.0
2018-07-10 10:00:00,74.44,74.45,74.17,74.18,19073.0,68.0112,68.0203,67.7645,67.7736,19073.0
2018-07-10 10:05:00,74.2,74.2,74.07,74.07,65503.0,67.7919,67.7919,67.6731,67.6731,65503.0
2018-07-10 10:10:00,74.08,74.25,74.06,74.16,177106.0,67.6822,67.8376,67.664,67.7553,177106.0
2018-07-10 10:15:00,74.17,74.36,74.16,74.34,12854.0,67.7645,67.9381,67.7553,67.9198,12854.0
2018-07-10 10:20:00,74.36,74.51,74.34,74.44,14938.0,67.9381,68.0751,67.9198,68.0112,14938.0
2018-07-10 10:25:00,74.44,74.49,74.38,74.4,12137.0,68.0112,68.0568,67.9563,67.9746,12137.0
2018-07-10 10:30:00,74.39,74.54,74.39,74.49,13969.0,67.9655,68.1025,67.9655,68.0568,13969.0
2018-07-10 10:35:00,74.49,74.56,74.47,74.52,10071.0,68.0568,68.1208,68.0386,68.0842,10071.0
2018-07-10 10:40:00,74.52,74.64,74.52,74.62,42002.0,68.0842,68.1939,68.0842,68.1756,42002.0
2018-07-10 10:45:00,74.64,74.71,74.63,74.64,14879.0,68.1939,68.2578,68.1847,68.1939,14879.0
2018-07-10 10:50:00,74.64,74.81,74.63,74.81,7682.0,68.1939,68.3492,68.1847,68.3492,7682.0
2018-07-10 10:55:00,74.83,74.88,74.79,74.86,9382.0,68.3675,68.4132,68.3309,68.3949,9382.0
2018-07-10 11:00:00,74.87,74.9,74.82,74.85,12527.0,68.404,68.4314,68.3583,68.3857,12527.0
2018-07-10 11:05:00,74.84,74.92,74.84,74.91,6628.0,68.3766,68.4497,68.3766,68.4406,6628.0
2018-07-10 11:10:00,74.88,74.88,74.67,74.71,9834.0,68.4132,68.4132,68.2213,68.2578,9834.0
2018-07-10 11:15:00,74.71,74.78,74.65,74.74,4790.0,68.2578,68.3218,68.203,68.2852,4790.0
2018-07-10 11:20:00,74.74,74.77,74.66,74.66,12517.0,68.2852,68.3127,68.2122,68.2122,12517.0
2018-07-10 11:25:00,74.64,74.71,74.63,74.63,10797.0,68.1939,68.2578,68.1847,68.1847,10797.0
2018-07-10 11:30:00,74.61,74.72,74.61,74.69,8997.0,68.1665,68.267,68.1665,68.2396,8997.0
2018-07-10 11:35:00,74.69,74.72,74.62,74.63,5565.0,68.2396,68.267,68.1756,68.1847,5565.0
2018-07-10 11:40:00,74.63,74.7,74.62,74.62,5195.0,68.1847,68.2487,68.1756,68.1756,5195.0
2018-07-10 11:45:00,74.64,74.66,74.59,74.59,3900.0,68.1939,68.2122,68.1482,68.1482,3900.0
2018-07-10 11:50:00,74.6,74.62,74.56,74.56,7843.0,68.1573,68.1756,68.1208,68.1208,7843.0
2018-07-10 11:55:00,74.55,74.57,74.48,74.54,9400.0,68.1117,68.1299,68.0477,68.1025,9400.0
2018-07-10 12:00:00,74.55,74.56,74.5,74.55,6250.0,68.1117,68.1208,68.066,68.1117,6250.0
2018-07-10 12:05:00,74.57,74.59,74.57,74.58,4103.0,68.1299,68.1482,68.1299,68.1391,4103.0
2018-07-10 12:10:00,74.6,74.62,74.58,74.59,5879.0,68.1573,68.1756,68.1391,68.1482,5879.0
2018-07-10 12:15:00,74.59,74.6,74.54,74.57,3500.0,68.1482,68.1573,68.1025,68.1299,3500.0
2018-07-10 12:20:00,74.57,74.59,74.53,74.53,4869.0,68.1299,68.1482,68.0934,68.0934,4869.0
2018-07-10 12:25:00,74.52,74.6,74.51,74.58,5576.0,68.0842,68.1573,68.0751,68.1391,5576.0
2018-07-10 12:30:00,74.59,74.6,74.56,74.56,4022.0,68.1482,68.1573,68.1208,68.1208,4022.0
2018-07-10 12:35:00,74.57,74.57,74.53,74.53,5265.0,68.1299,68.1299,68.0934,68.0934,5265.0
2018-07-10 12:40:00,74.53,74.53,74.49,74.52,33796.0,68.0934,68.0934,68.0568,68.0842,33796.0
2018-07-10 12:45:00,74.5,74.51,74.38,74.38,12636.0,68.066,68.0751,67.9563,67.9563,12636.0
2018-07-10 12:50:00,74.37,74.4,74.31,74.38,14141.0,67.9472,67.9746,67.8924,67.9563,14141.0
2018-07-10 12:55:00,74.38,74.38,74.27,74.28,9795.0,67.9563,67.9563,67.8558,67.865,9795.0
2018-07-10 13:00:00,74.28,74.42,74.27,74.41,12732.0,67.865,67.9929,67.8558,67.9837,12732.0
2018-07-10 13:05:00,74.42,74.42,74.36,74.38,5750.0,67.9929,67.9929,67.9381,67.9563,5750.0
2018-07-10 13:10:00,74.37,74.41,74.34,74.35,11053.0,67.9472,67.9837,67.9198,67.9289,11053.0
2018-07-10 13:15:00,74.35,74.39,74.29,74.33,9188.0,67.9289,67.9655,67.8741,67.9107,9188.0
2018-07-10 13:20:00,74.33,74.38,74.31,74.35,12716.0,67.9107,67.9563,67.8924,67.9289,12716.0
2018-07-10 13:25:00,74.35,74.39,74.34,74.38,7306.0,67.9289,67.9655,67.9198,67.9563,7306.0
2018-07-10 13:30:00,74.37,74.38,74.32,74.35,9288.0,67.9472,67.9563,67.9015,67.9289,9288.0
2018-07-10 13:35:00,74.34,74.38,74.32,74.32,6250.0,67.9198,67.9563,67.9015,67.9015,6250.0
2018-07-10 13:40:00,74.32,74.34,74.32,74.33,2600.0,67.9015,67.9198,67.9015,67.9107,2600.0
2018-07-10 13:45:00,74.32,74.33,74.3,74.33,9113.0,67.9015,67.9107,67.8832,67.9107,9113.0
2018-07-10 13:50:00,74.33,74.38,74.32,74.38,10707.0,67.9107,67.9563,67.9015,67.9563,10707.0
2018-07-10 13:55:00,74.39,74.4,74.35,74.36,12900.0,67.9655,67.9746,67.9289,67.9381,12900.0
2018-07-10 14:00:00,74.36,74.39,74.35,74.39,14786.0,67.9381,67.9655,67.9289,67.9655,14786.0
2018-07-10 14:05:00,74.39,74.39,74.37,74.38,12546.0,67.9655,67.9655,67.9472,67.9563,12546.0
2018-07-10 14:10:00,74.37,74.39,74.37,74.37,16218.0,67.9472,67.9655,67.9472,67.9472,16218.0
2018-07-10 14:15:00,74.38,74.38,74.34,74.36,9894.0,67.9563,67.9563,67.9198,67.9381,9894.0
2018-07-10 14:20:00,74.36,74.36,74.31,74.31,8792.0,67.9381,67.9381,67.8924,67.8924,8792.0
2018-07-10 14:25:00,74.31,74.33,74.3,74.3,10248.0,67.8924,67.9107,67.8832,67.8832,10248.0
2018-07-10 14:30:00,74.31,74.32,74.3,74.31,6912.0,67.8924,67.9015,67.8832,67.8924,6912.0
2018-07-10 14:35:00,74.31,74.37,74.3,74.36,10765.0,67.8924,67.9472,67.8832,67.9381,10765.0
2018-07-10 14:40:00,74.36,74.4,74.35,74.35,8017.0,67.9381,67.9746,67.9289,67.9289,8017.0
2018-07-10 14:45:00,74.35,74.4,74.33,74.38,7024.0,67.9289,67.9746,67.9107,67.9563,7024.0
2018-07-10 14:50:00,74.38,74.42,74.38,74.41,7301.0,67.9563,67.9929,67.9563,67.9837,7301.0
2018-07-10 14:55:00,74.42,74.42,74.38,74.39,9200.0,67.9929,67.9929,67.9563,67.9655,9200.0
2018-07-10 15:00:00,74.39,74.39,74.36,74.37,6810.0,67.9655,67.9655,67.9381,67.9472,6810.0
2018-07-10 15:05:00,74.37,74.37,74.33,74.34,8172.0,67.9472,67.9472,67.9107,67.9198,8172.0
2018-07-10 15:10:00,74.35,74.35,74.3,74.33,7169.0,67.9289,67.9289,67.8832,67.9107,7169.0
2018-07-10 15:15:00,74.32,74.34,74.32,74.33,9787.0,67.9015,67.9198,67.9015,67.9107,9787.0
2018-07-10 15:20:00,74.34,74.34,74.31,74.31,15064.0,67.9198,67.9198,67.8924,67.8924,15064.0
2018-07-10 15:25:00,74.31,74.31,74.27,74.29,13646.0,67.8924,67.8924,67.8558,67.8741,13646.0
2018-07-10 15:30:00,74.28,74.4,74.28,74.4,20655.0,67.865,67.9746,67.865,67.9746,20655.0
2018-07-10 15:35:00,74.4,74.44,74.37,74.44,38345.0,67.9746,68.0112,67.9472,68.0112,38345.0
2018-07-10 15:40:00,74.43,74.45,74.41,74.43,39761.0,68.002,68.0203,67.9837,68.002,39761.0
2018-07-10 15:45:00,74.43,74.46,74.41,74.45,46163.0,68.002,68.0294,67.9837,68.0203,46163.0
2018-07-10 15:50:00,74.46,74.52,74.44,74.5,35697.0,68.0294,68.0842,68.0112,68.066,35697.0
2018-07-10 15:55:00,74.5,74.52,74.44,74.45,95355.0,68.066,68.0842,68.0112,68.0203,95355.0
2018-07-11 09:30:00,73.94,74.26,73.94,74.24,23544.0,67.5543,67.8467,67.5543,67.8284,23544.0
2018-07-11 09:35:00,74.28,74.39,74.14,74.31,16302.0,67.865,67.9655,67.7371,67.8924,16302.0
2018-07-11 09:40:00,74.34,74.47,74.34,74.47,19929.0,67.9198,68.0386,67.9198,68.0386,19929.0
2018-07-11 09:45:00,74.45,74.56,74.35,74.38,37272.0,68.0203,68.1208,67.9289,67.9563,37272.0
2018-07-11 09:50:00,74.38,74.45,74.35,74.43,24469.0,67.9563,68.0203,67.9289,68.002,24469.0
2018-07-11 09:55:00,74.43,74.46,74.38,74.41,8717.0,68.002,68.0294,67.9563,67.9837,8717.0
2018-07-11 10:00:00,74.41,74.6,74.4,74.59,14572.0,67.9837,68.1573,67.9746,68.1482,14572.0
2018-07-11 10:05:00,74.59,74.71,74.59,74.7,3689.0,68.1482,68.2578,68.1482,68.2487,3689.0
2018-07-11 10:10:00,74.65,74.69,74.62,74.69,9397.0,68.203,68.2396,68.1756,68.2396,9397.0
2018-07-11 10:15:00,74.66,74.75,74.65,74.73,6892.0,68.2122,68.2944,68.203,68.2761,6892.0
2018-07-11 10:20:00,74.71,74.85,74.71,74.83,13185.0,68.2578,68.3857,68.2578,68.3675,13185.0
2018-07-11 10:25:00,74.83,74.93,74.81,74.87,16258.0,68.3675,68.4588,68.3492,68.404,16258.0
2018-07-11 10:30:00,74.84,74.9,74.83,74.86,9279.0,68.3766,68.4314,68.3675,68.3949,9279.0
2018-07-11 10:35:00,74.84,74.96,74.82,74.9,8389.0,68.3766,68.4862,68.3583,68.4314,8389.0
2018-07-11 10:40:00,74.86,74.88,74.79,74.79,8616.0,68.3949,68.4132,68.3309,68.3309,8616.0
2018-07-11 10:45:00,74.79,74.79,74.62,74.66,8873.0,68.3309,68.3309,68.1756,68.2122,8873.0
2018-07-11 10:50:00,74.64,74.74,74.61,74.74,33705.0,68.1939,68.2852,68.1665,68.2852,33705.0
2018-07-11 10:55:00,74.76,74.85,74.71,74.84,7365.0,68.3035,68.3857,68.2578,68.3766,7365.0
2018-07-11 11:00:00,74.86,74.96,74.85,74.85,8366.0,68.3949,68.4862,68.3857,68.3857,8366.0
2018-07-11 11:05:00,74.83,74.91,74.82,74.86,4633.0,68.3675,68.4406,68.3583,68.3949,4633.0
2018-07-11 11:10:00,74.86,74.88,74.77,74.8,6738.0,68.3949,68.4132,68.3127,68.3401,6738.0
2018-07-11 11:15:00,74.79,74.85,74.76,74.8,27932.0,68.3309,68.3857,68.3035,68.3401,27932.0
2018-07-11 11:20:00,74.78,74.78,74.65,74.69,8571.0,68.3218,68.3218,68.203,68.2396,8571.0
2018-07-11 11:25:00,74.68,74.75,74.68,74.7,21094.0,68.2304,68.2944,68.2304,68.2487,21094.0
2018-07-11 11:30:00,74.7,74.79,74.7,74.78,7293.0,68.2487,68.3309,68.2487,68.3218,7293.0
2018-07-11 11:35:00,74.79,74.82,74.78,74.81,4652.0,68.3309,68.3583,68.3218,68.3492,4652.0
2018-07-11 11:40:00,74.82,74.82,74.7,74.7,4088.0,68.3583,68.3583,68.2487,68.2487,4088.0
2018-07-11 11:45:00,74.7,74.8,74.69,74.79,7893.0,68.2487,68.3401,68.2396,68.3309,7893.0
2018-07-11 11:50:00,74.76,74.78,74.73,74.76,5623.0,68.3035,68.3218,68.2761,68.3035,5623.0
2018-07-11 11:55:00,74.75,74.79,74.72,74.73,3232.0,68.2944,68.3309,68.267,68.2761,3232.0
2018-07-11 12:00:00,74.72,74.75,74.7,74.71,2507.0,68.267,68.2944,68.2487,68.2578,2507.0
2018-07-11 12:05:00,74.74,74.76,74.69,74.7,2614.0,68.2852,68.3035,68.2396,68.2487,2614.0
2018-07-11 12:10:00,74.71,74.74,74.7,74.73,5200.0,68.2578,68.2852,68.2487,68.2761,5200.0
2018-07-11 12:15:00,74.73,74.83,74.69,74.73,7293.0,68.2761,68.3675,68.2396,68.2761,7293.0
2018-07-11 12:20:00,74.73,74.76,74.72,74.73,2964.0,68.2761,68.3035,68.267,68.2761,2964.0
2018-07-11 12:25:00,74.76,74.8,74.74,74.75,2469.0,68.3035,68.3401,68.2852,68.2944,2469.0
2018-07-11 12:30:00,74.77,74.83,74.77,74.82,2919.0,68.3127,68.3675,68.3127,68.3583,2919.0
2018-07-11 12:35:00,74.82,74.86,74.81,74.84,40100.0,68.3583,68.3949,68.3492,68.3766,40100.0
2018-07-11 12:40:00,74.85,74.85,74.78,74.8,3135.0,68.3857,68.3857,68.3218,68.3401,3135.0
2018-07-11 12:45:00,74.8,74.87,74.78,74.82,5434.0,68.3401,68.404,68.3218,68.3583,5434.0
2018-07-11 12:50:00,74.83,74.83,74.75,74.75,4784.0,68.3675,68.3675,68.2944,68.2944,4784.0
2018-07-11 12:55:00,74.75,74.75,74.69,74.73,2050.0,68.2944,68.2944,68.2396,68.2761,2050.0
2018-07-11 13:00:00,74.74,74.76,74.71,74.73,3600.0,68.2852,68.3035,68.2578,68.2761,3600.0
2018-07-11 13:05:00,74.73,74.78,74.71,74.72,2974.0,68.2761,68.3218,68.2578,68.267,2974.0
2018-07-11 13:10:00,74.67,74.75,74.67,74.73,3975.0,68.2213,68.2944,68.2213,68.2761,3975.0
2018-07-11 13:15:00,74.72,74.75,74.7,74.73,3000.0,68.267,68.2944,68.2487,68.2761,3000.0
2018-07-11 13:20:00,74.74,74.79,74.72,74.79,2852.0,68.2852,68.3309,68.267,68.3309,2852.0
2018-07-11 13:25:00,74.78,74.82,74.76,74.78,5671.0,68.3218,68.3583,68.3035,68.3218,5671.0
2018-07-11 13:30:00,74.78,74.86,74.74,74.8,17844.0,68.3218,68.3949,68.2852,68.3401,17844.0
2018-07-11 13:35:00,74.76,74.77,74.74,74.75,2861.0,68.3035,68.3127,68.2852,68.2944,2861.0
2018-07-11 13:40:00,74.72,74.77,74.71,74.72,3711.0,68.267,68.3127,68.2578,68.267,3711.0
2018-07-11 13:45:00,74.71,74.72,74.67,74.67,3500.0,68.2578,68.267,68.2213,68.2213,3500.0
2018-07-11 13:50:00,74.66,74.66,74.57,74.61,10603.0,68.2122,68.2122,68.1299,68.1665,10603.0
2018-07-11 13:55:00,74.57,74.6,74.52,74.57,11057.0,68.1299,68.1573,68.0842,68.1299,11057.0
2018-07-11 14:00:00,74.58,74.64,74.54,74.58,5376.0,68.1391,68.1939,68.1025,68.1391,5376.0
2018-07-11 14:05:00,74.58,74.6,74.52,74.54,4516.0,68.1391,68.1573,68.0842,68.1025,4516.0
2018-07-11 14:10:00,74.54,74.54,74.46,74.5,10026.0,68.1025,68.1025,68.0294,68.066,10026.0
2018-07-11 14:15:00,74.5,74.59,74.5,74.58,5525.0,68.066,68.1482,68.066,68.1391,5525.0
2018-07-11 14:20:00,74.59,74.65,74.58,74.65,6243.0,68.1482,68.203,68.1391,68.203,6243.0
2018-07-11 14:25:00,74.65,74.69,74.64,74.67,7104.0,68.203,68.2396,68.1939,68.2213,7104.0
2018-07-11 14:30:00,74.7,74.77,74.7,74.72,37215.0,68.2487,68.3127,68.2487,68.267,37215.0
2018-07-11 14:35:00,74.71,74.75,74.7,74.72,5369.0,68.2578,68.2944,68.2487,68.267,5369.0
2018-07-11 14:40:00,74.72,74.78,74.71,74.78,12272.0,68.267,68.3218,68.2578,68.3218,12272.0
2018-07-11 14:45:00,74.79,74.81,74.76,74.81,9773.0,68.3309,68.3492,68.3035,68.3492,9773.0
2018-07-11 14:50:00,74.81,74.81,74.77,74.79,5951.0,68.3492,68.3492,68.3127,68.3309,5951.0
2018-07-11 14:55:00,74.77,74.78,74.73,74.76,4800.0,68.3127,68.3218,68.2761,68.3035,4800.0
2018-07-11 15:00:00,74.76,74.77,74.67,74.69,22703.0,68.3035,68.3127,68.2213,68.2396,22703.0
2018-07-11 15:05:00,74.71,74.75,74.69,74.73,21432.0,68.2578,68.2944,68.2396,68.2761,21432.0
2018-07-11 15:10:00,74.72,74.75,74.68,74.71,9965.0,68.267,68.2944,68.2304,68.2578,9965.0
2018-07-11 15:15:00,74.72,74.72,74.64,74.67,8897.0,68.267,68.267,68.1939,68.2213,8897.0
2018-07-11 15:20:00,74.68,74.69,74.64,74.67,7370.0,68.2304,68.2396,68.1939,68.2213,7370.0
2018-07-11 15:25:00,74.66,74.67,74.62,74.64,6361.0,68.2122,68.2213,68.1756,68.1939,6361.0
2018-07-11 15:30:00,74.66,74.74,74.66,74.74,11098.0,68.2122,68.2852,68.2122,68.2852,11098.0
2018-07-11 15:35:00,74.76,74.77,74.72,74.74,11115.0,68.3035,68.3127,68.267,68.2852,11115.0
2018-07-11 15:40:00,74.74,74.76,74.71,74.73,15237.0,68.2852,68.3035,68.2578,68.2761,15237.0
2018-07-11 15:45:00,74.72,74.82,74.71,74.79,32429.0,68.267,68.3583,68.2578,68.3309,32429.0
2018-07-11 15:50:00,74.79,74.8,74.74,74.77,28104.0,68.3309,68.3401,68.2852,68.3127,28104.0
2018-07-11 15:55:00,74.76,74.79,74.63,74.65,66299.0,68.3035,68.3309,68.1847,68.203,66299.0
2018-07-12 09:30:00,75.22,75.38,75.02,75.28,29927.0,68.7238,68.87,68.5411,68.7786,29927.0
2018-07-12 09:35:00,75.28,75.31,75.04,75.16,14111.0,68.7786,68.806,68.5593,68.669,14111.0
2018-07-12 09:40:00,75.2,75.32,75.18,75.25,26749.0,68.7055,68.8152,68.6872,68.7512,26749.0
2018-07-12 09:45:00,75.27,75.27,75.05,75.07,31288.0,68.7695,68.7695,68.5685,68.5867,31288.0
2018-07-12 09:50:00,75.08,75.18,74.95,74.95,40791.0,68.5959,68.6872,68.4771,68.4771,40791.0
2018-07-12 09:55:00,74.94,74.96,74.83,74.84,27273.0,68.468,68.4862,68.3675,68.3766,27273.0
2018-07-12 10:00:00,74.88,74.97,74.83,74.94,13320.0,68.4132,68.4954,68.3675,68.468,13320.0
2018-07-12 10:05:00,74.9,74.99,74.87,74.95,10852.0,68.4314,68.5137,68.404,68.4771,10852.0
2018-07-12 10:10:00,74.96,74.98,74.86,74.88,8616.0,68.4862,68.5045,68.3949,68.4132,8616.0
2018-07-12 10:15:00,74.88,74.89,74.73,74.74,6605.0,68.4132,68.4223,68.2761,68.2852,6605.0
2018-07-12 10:20:00,74.75,74.84,74.74,74.82,9706.0,68.2944,68.3766,68.2852,68.3583,9706.0
2018-07-12 10:25:00,74.83,74.89,74.77,74.83,15655.0,68.3675,68.4223,68.3127,68.3675,15655.0
2018-07-12 10:30:00,74.81,74.83,74.73,74.75,7212.0,68.3492,68.3675,68.2761,68.2944,7212.0
2018-07-12 10:35:00,74.76,74.76,74.67,74.72,10436.0,68.3035,68.3035,68.2213,68.267,10436.0
2018-07-12 10:40:00,74.72,74.72,74.59,74.6,4876.0,68.267,68.267,68.1482,68.1573,4876.0
2018-07-12 10:45:00,74.61,74.61,74.54,74.55,10156.0,68.1665,68.1665,68.1025,68.1117,10156.0
2018-07-12 10:50:00,74.58,74.64,74.58,74.59,7239.0,68.1391,68.1939,68.1391,68.1482,7239.0
2018-07-12 10:55:00,74.56,74.59,74.51,74.54,10620.0,68.1208,68.1482,68.0751,68.1025,10620.0
2018-07-12 11:00:00,74.55,74.55,74.49,74.5,8504.0,68.1117,68.1117,68.0568,68.066,8504.0
2018-07-12 11:05:00,74.5,74.53,74.37,74.4,13128.0,68.066,68.0934,67.9472,67.9746,13128.0
2018-07-12 11:10:00,74.41,74.44,74.29,74.29,26879.0,67.9837,68.0112,67.8741,67.8741,26879.0
2018-07-12 11:15:00,74.29,74.48,74.29,74.45,59893.0,67.8741,68.0477,67.8741,68.0203,59893.0
2018-07-12 11:20:00,74.47,74.47,74.41,74.43,8008.0,68.0386,68.0386,67.9837,68.002,8008.0
2018-07-12 11:25:00,74.43,74.51,74.43,74.47,3513.0,68.002,68.0751,68.002,68.0386,3513.0
2018-07-12 11:30:00,74.48,74.5,74.4,74.43,12195.0,68.0477,68.066,67.9746,68.002,12195.0
2018-07-12 11:35:00,74.43,74.44,74.34,74.43,15238.0,68.002,68.0112,67.9198,68.002,15238.0
2018-07-12 11:40:00,74.44,74.52,74.44,74.51,6000.0,68.0112,68.0842,68.0112,68.0751,6000.0
2018-07-12 11:45:00,74.51,74.54,74.44,74.53,14724.0,68.0751,68.1025,68.0112,68.0934,14724.0
2018-07-12 11:50:00,74.54,74.56,74.52,74.55,12775.0,68.1025,68.1208,68.0842,68.1117,12775.0
2018-07-12 11:55:00,74.55,74.63,74.54,74.57,13739.0,68.1117,68.1847,68.1025,68.1299,13739.0
2018-07-12 12:00:00,74.58,74.62,74.55,74.6,18012.0,68.1391,68.1756,68.1117,68.1573,18012.0
2018-07-12 12:05:00,74.6,74.63,74.52,74.55,16225.0,68.1573,68.1847,68.0842,68.1117,16225.0
2018-07-12 12:10:00,74.55,74.67,74.54,74.65,6200.0,68.1117,68.2213,68.1025,68.203,6200.0
2018-07-12 12:15:00,74.65,74.69,74.61,74.67,7737.0,68.203,68.2396,68.1665,68.2213,7737.0
2018-07-12 12:20:00,74.72,74.76,74.72,74.75,2500.0,68.267,68.3035,68.267,68.2944,2500.0
2018-07-12 12:25:00,74.75,74.81,74.75,74.8,4640.0,68.2944,68.3492,68.2944,68.3401,4640.0
2018-07-12 12:30:00,74.82,74.86,74.81,74.84,4835.0,68.3583,68.3949,68.3492,68.3766,4835.0
2018-07-12 12:35:00,74.85,74.88,74.83,74.84,4450.0,68.3857,68.4132,68.3675,68.3766,4450.0
2018-07-12 12:40:00,74.84,74.85,74.73,74.81,13315.0,68.3766,68.3857,68.2761,68.3492,13315.0
2018-07-12 12:45:00,74.79,74.81,74.78,74.81,3807.0,68.3309,68.3492,68.3218,68.3492,3807.0
2018-07-12 12:50:00,74.81,74.83,74.81,74.81,4879.0,68.3492,68.3675,68.3492,68.3492,4879.0
2018-07-12 12:55:00,74.82,74.95,74.82,74.95,6454.0,68.3583,68.4771,68.3583,68.4771,6454.0
2018-07-12 13:00:00,74.94,74.99,74.92,74.97,6304.0,68.468,68.5137,68.4497,68.4954,6304.0
2018-07-12 13:05:00,74.97,75.02,74.93,74.93,6823.0,68.4954,68.5411,68.4588,68.4588,6823.0
2018-07-12 13:10:00,74.95,75.02,74.95,75.02,3250.0,68.4771,68.5411,68.4771,68.5411,3250.0
2018-07-12 13:15:00,75.02,75.03,74.98,75.03,6953.0,68.5411,68.5502,68.5045,68.5502,6953.0
2018-07-12 13:20:00,75.02,75.02,74.96,75.01,5050.0,68.5411,68.5411,68.4862,68.5319,5050.0
2018-07-12 13:25:00,75.01,75.1,75.0,75.08,5483.0,68.5319,68.6142,68.5228,68.5959,5483.0
2018-07-12 13:30:00,75.08,75.1,75.05,75.07,4024.0,68.5959,68.6142,68.5685,68.5867,4024.0
2018-07-12 13:35:00,75.08,75.09,75.04,75.07,4703.0,68.5959,68.605,68.5593,68.5867,4703.0
2018-07-12 13:40:00,75.06,75.08,75.04,75.06,4400.0,68.5776,68.5959,68.5593,68.5776,4400.0
2018-07-12 13:45:00,75.06,75.1,75.05,75.08,7425.0,68.5776,68.6142,68.5685,68.5959,7425.0
2018-07-12 13:50:00,75.08,75.08,75.02,75.05,9466.0,68.5959,68.5959,68.5411,68.5685,9466.0
2018-07-12 13:55:00,75.05,75.09,75.04,75.04,4284.0,68.5685,68.605,68.5593,68.5593,4284.0
2018-07-12 14:00:00,75.05,75.11,75.03,75.03,7661.0,68.5685,68.6233,68.5502,68.5502,7661.0
2018-07-12 14:05:00,75.02,75.03,74.95,74.96,10801.0,68.5411,68.5502,68.4771,68.4862,10801.0
2018-07-12 14:10:00,74.95,74.96,74.92,74.95,7935.0,68.4771,68.4862,68.4497,68.4771,7935.0
2018-07-12 14:15:00,74.96,74.98,74.95,74.97,7915.0,68.4862,68.5045,68.4771,68.4954,7915.0
2018-07-12 14:20:00,74.96,74.99,74.94,74.94,4818.0,68.4862,68.5137,68.468,68.468,4818.0
2018-07-12 14:25:00,74.95,75.0,74.94,74.98,9525.0,68.4771,68.5228,68.468,68.5045,9525.0
2018-07-12 14:30:00,74.98,74.98,74.81,74.96,23472.0,68.5045,68.5045,68.3492,68.4862,23472.0
2018-07-12 14:35:00,74.97,74.98,74.9,74.95,13369.0,68.4954,68.5045,68.4314,68.4771,13369.0
2018-07-12 14:40:00,74.95,74.98,74.93,74.93,3909.0,68.4771,68.5045,68.4588,68.4588,3909.0
2018-07-12 14:45:00,74.94,74.95,74.9,74.9,5533.0,68.468,68.4771,68.4314,68.4314,5533.0
2018-07-12 14:50:00,74.9,74.94,74.87,74.89,4839.0,68.4314,68.468,68.404,68.4223,4839.0
2018-07-12 14:55:00,74.88,74.89,74.85,74.89,3183.0,68.4132,68.4223,68.3857,68.4223,3183.0
2018-07-12 15:00:00,74.88,74.93,74.87,74.9,6855.0,68.4132,68.4588,68.404,68.4314,6855.0
2018-07-12 15:05:00,74.91,74.92,74.87,74.87,7534.0,68.4406,68.4497,68.404,68.404,7534.0
2018-07-12 15:10:00,74.86,74.87,74.79,74.85,9793.0,68.3949,68.404,68.3309,68.3857,9793.0
2018-07-12 15:15:00,74.86,74.86,74.75,74.77,21453.0,68.3949,68.3949,68.2944,68.3127,21453.0
2018-07-12 15:20:00,74.78,74.8,74.7,74.72,13929.0,68.3218,68.3401,68.2487,68.267,13929.0
2018-07-12 15:25:00,74.7,74.82,74.7,74.82,11257.0,68.2487,68.3583,68.2487,68.3583,11257.0
2018-07-12 15:30:00,74.82,74.83,74.75,74.75,19472.0,68.3583,68.3675,68.2944,68.2944,19472.0
2018-07-12 15:35:00,74.75,74.79,74.73,74.79,15357.0,68.2944,68.3309,68.2761,68.3309,15357.0
2018-07-12 15:40:00,74.78,74.79,74.71,74.72,44284.0,68.3218,68.3309,68.2578,68.267,44284.0
2018-07-12 15:45:00,74.72,74.74,74.68,74.73,37230.0,68.267,68.2852,68.2304,68.2761,37230.0
2018-07-12 15:50:00,74.74,74.77,74.72,74.72,33277.0,68.2852,68.3127,68.267,68.267,33277.0
2018-07-12 15:55:00,74.72,74.79,74.71,74.75,109363.0,68.267,68.3309,68.2578,68.2944,109363.0
2018-07-13 09:30:00,74.81,74.81,74.35,74.55,34881.0,68.3492,68.3492,67.9289,68.1117,34881.0
2018-07-13 09:35:00,74.53,74.64,74.3,74.3,8300.0,68.0934,68.1939,67.8832,67.8832,8300.0
2018-07-13 09:40:00,74.31,74.34,74.16,74.22,12848.0,67.8924,67.9198,67.7553,67.8102,12848.0
2018-07-13 09:45:00,74.18,74.2,74.07,74.07,8300.0,67.7736,67.7919,67.6731,67.6731,8300.0
2018-07-13 09:50:00,74.04,74.12,73.8,73.93,14594.0,67.6457,67.7188,67.4264,67.5452,14594.0
2018-07-13 09:55:00,73.95,74.11,73.85,74.11,12275.0,67.5635,67.7097,67.4721,67.7097,12275.0
2018-07-13 10:00:00,74.11,74.11,73.97,74.07,12688.0,67.7097,67.7097,67.5817,67.6731,12688.0
2018-07-13 10:05:00,74.07,74.09,73.98,74.05,8085.0,67.6731,67.6914,67.5909,67.6548,8085.0
2018-07-13 10:10:00,74.06,74.27,74.02,74.25,44775.0,67.664,67.8558,67.6274,67.8376,44775.0
2018-07-13 10:15:00,74.27,74.27,74.18,74.27,5121.0,67.8558,67.8558,67.7736,67.8558,5121.0
2018-07-13 10:20:00,74.27,74.4,74.24,74.4,5306.0,67.8558,67.9746,67.8284,67.9746,5306.0
2018-07-13 10:25:00,74.39,74.4,74.3,74.3,6489.0,67.9655,67.9746,67.8832,67.8832,6489.0
2018-07-13 10:30:00,74.34,74.34,74.27,74.31,2710.0,67.9198,67.9198,67.8558,67.8924,2710.0
2018-07-13 10:35:00,74.31,74.45,74.31,74.44,4916.0,67.8924,68.0203,67.8924,68.0112,4916.0
2018-07-13 10:40:00,74.44,74.57,74.44,74.57,5200.0,68.0112,68.1299,68.0112,68.1299,5200.0
2018-07-13 10:45:00,74.57,74.65,74.54,74.58,7801.0,68.1299,68.203,68.1025,68.1391,7801.0
2018-07-13 10:50:00,74.59,74.67,74.53,74.66,10629.0,68.1482,68.2213,68.0934,68.2122,10629.0
2018-07-13 10:55:00,74.62,74.62,74.54,74.54,2310.0,68.1756,68.1756,68.1025,68.1025,2310.0
2018-07-13 11:00:00,74.58,74.63,74.56,74.58,5416.0,68.1391,68.1847,68.1208,68.1391,5416.0
2018-07-13 11:05:00,74.61,74.75,74.59,74.73,4700.0,68.1665,68.2944,68.1482,68.2761,4700.0
2018-07-13 11:10:00,74.73,74.76,74.64,74.69,4710.0,68.2761,68.3035,68.1939,68.2396,4710.0
2018-07-13 11:15:00,74.7,74.71,74.62,74.69,9238.0,68.2487,68.2578,68.1756,68.2396,9238.0
2018-07-13 11:20:00,74.66,74.71,74.59,74.68,7563.0,68.2122,68.2578,68.1482,68.2304,7563.0
2018-07-13 11:25:00,74.68,74.7,74.63,74.63,4213.0,68.2304,68.2487,68.1847,68.1847,4213.0
2018-07-13 11:30:00,74.6,74.66,74.55,74.58,5544.0,68.1573,68.2122,68.1117,68.1391,5544.0
2018-07-13 11:35:00,74.61,74.64,74.58,74.58,2800.0,68.1665,68.1939,68.1391,68.1391,2800.0
2018-07-13 11:40:00,74.58,74.61,74.47,74.6,7800.0,68.1391,68.1665,68.0386,68.1573,7800.0
2018-07-13 11:45:00,74.6,74.6,74.51,74.54,4001.0,68.1573,68.1573,68.0751,68.1025,4001.0
2018-07-13 11:50:00,74.56,74.56,74.49,74.49,2300.0,68.1208,68.1208,68.0568,68.0568,2300.0
2018-07-13 11:55:00,74.52,74.55,74.49,74.55,4410.0,68.0842,68.1117,68.0568,68.1117,4410.0
2018-07-13 12:00:00,74.56,74.59,74.51,74.55,4960.0,68.1208,68.1482,68.0751,68.1117,4960.0
2018-07-13 12:05:00,74.59,74.62,74.54,74.56,5900.0,68.1482,68.1756,68.1025,68.1208,5900.0
2018-07-13 12:10:00,74.58,74.61,74.58,74.58,4328.0,68.1391,68.1665,68.1391,68.1391,4328.0
2018-07-13 12:15:00,74.55,74.6,74.51,74.6,7191.0,68.1117,68.1573,68.0751,68.1573,7191.0
2018-07-13 12:20:00,74.6,74.61,74.54,74.55,5579.0,68.1573,68.1665,68.1025,68.1117,5579.0
2018-07-13 12:25:00,74.55,74.62,74.55,74.62,8144.0,68.1117,68.1756,68.1117,68.1756,8144.0
2018-07-13 12:30:00,74.62,74.63,74.59,74.59,5682.0,68.1756,68.1847,68.1482,68.1482,5682.0
2018-07-13 12:35:00,74.6,74.61,74.55,74.57,4700.0,68.1573,68.1665,68.1117,68.1299,4700.0
2018-07-13 12:40:00,74.56,74.61,74.56,74.61,4910.0,68.1208,68.1665,68.1208,68.1665,4910.0
2018-07-13 12:45:00,74.62,74.64,74.6,74.63,5093.0,68.1756,68.1939,68.1573,68.1847,5093.0
2018-07-13 12:50:00,74.65,74.69,74.62,74.67,5921.0,68.203,68.2396,68.1756,68.2213,5921.0
2018-07-13 12:55:00,74.67,74.7,74.67,74.7,2000.0,68.2213,68.2487,68.2213,68.2487,2000.0
2018-07-13 13:00:00,74.71,74.71,74.66,74.69,4083.0,68.2578,68.2578,68.2122,68.2396,4083.0
2018-07-13 13:05:00,74.7,74.77,74.69,74.76,3139.0,68.2487,68.3127,68.2396,68.3035,3139.0
2018-07-13 13:10:00,74.73,74.73,74.71,74.73,1546.0,68.2761,68.2761,68.2578,68.2761,1546.0
2018-07-13 13:15:00,74.72,74.72,74.67,74.69,3582.0,68.267,68.267,68.2213,68.2396,3582.0
2018-07-13 13:20:00,74.68,74.7,74.66,74.7,10968.0,68.2304,68.2487,68.2122,68.2487,10968.0
2018-07-13 13:25:00,74.7,74.73,74.7,74.7,2591.0,68.2487,68.2761,68.2487,68.2487,2591.0
2018-07-13 13:30:00,74.71,74.71,74.67,74.69,16890.0,68.2578,68.2578,68.2213,68.2396,16890.0
2018-07-13 13:35:00,74.68,74.69,74.66,74.68,4866.0,68.2304,68.2396,68.2122,68.2304,4866.0
2018-07-13 13:40:00,74.67,74.67,74.64,74.66,9147.0,68.2213,68.2213,68.1939,68.2122,9147.0
2018-07-13 13:45:00,74.66,74.7,74.65,74.7,9173.0,68.2122,68.2487,68.203,68.2487,9173.0
2018-07-13 13:50:00,74.7,74.73,74.69,74.7,4505.0,68.2487,68.2761,68.2396,68.2487,4505.0
2018-07-13 13:55:00,74.71,74.74,74.7,74.72,5049.0,68.2578,68.2852,68.2487,68.267,5049.0
2018-07-13 14:00:00,74.73,74.73,74.67,74.68,12999.0,68.2761,68.2761,68.2213,68.2304,12999.0
2018-07-13 14:05:00,74.69,74.7,74.63,74.63,17900.0,68.2396,68.2487,68.1847,68.1847,17900.0
2018-07-13 14:10:00,74.64,74.67,74.63,74.67,6880.0,68.1939,68.2213,68.1847,68.2213,6880.0
2018-07-13 14:15:00,74.67,74.69,74.65,74.66,12048.0,68.2213,68.2396,68.203,68.2122,12048.0
2018-07-13 14:20:00,74.65,74.68,74.65,74.66,10023.0,68.203,68.2304,68.203,68.2122,10023.0
2018-07-13 14:25:00,74.67,74.71,74.66,74.68,21805.0,68.2213,68.2578,68.2122,68.2304,21805.0
2018-07-13 14:30:00,74.67,74.68,74.62,74.63,5976.0,68.2213,68.2304,68.1756,68.1847,5976.0
2018-07-13 14:35:00,74.63,74.65,74.61,74.62,7783.0,68.1847,68.203,68.1665,68.1756,7783.0
2018-07-13 14:40:00,74.62,74.65,74.61,74.65,6269.0,68.1756,68.203,68.1665,68.203,6269.0
2018-07-13 14:45:00,74.64,74.66,74.62,74.64,6325.0,68.1939,68.2122,68.1756,68.1939,6325.0
2018-07-13 14:50:00,74.65,74.67,74.64,74.66,9579.0,68.203,68.2213,68.1939,68.2122,9579.0
2018-07-13 14:55:00,74.65,74.67,74.65,74.66,5589.0,68.203,68.2213,68.203,68.2122,5589.0
2018-07-13 15:00:00,74.67,74.7,74.66,74.69,7056.0,68.2213,68.2487,68.2122,68.2396,7056.0
2018-07-13 15:05:00,74.68,74.72,74.67,74.71,4500.0,68.2304,68.267,68.2213,68.2578,4500.0
2018-07-13 15:10:00,74.71,74.76,74.71,74.75,5800.0,68.2578,68.3035,68.2578,68.2944,5800.0
2018-07-13 15:15:00,74.74,74.75,74.72,74.73,6101.0,68.2852,68.2944,68.267,68.2761,6101.0
2018-07-13 15:20:00,74.73,74.73,74.7,74.7,8806.0,68.2761,68.2761,68.2487,68.2487,8806.0
2018-07-13 15:25:00,74.7,74.73,74.7,74.73,17729.0,68.2487,68.2761,68.2487,68.2761,17729.0
2018-07-13 15:30:00,74.73,74.77,74.72,74.76,18862.0,68.2761,68.3127,68.267,68.3035,18862.0
2018-07-13 15:35:00,74.76,74.8,74.75,74.76,12777.0,68.3035,68.3401,68.2944,68.3035,12777.0
2018-07-13 15:40:00,74.76,74.77,74.67,74.68,78242.0,68.3035,68.3127,68.2213,68.2304,78242.0
2018-07-13 15:45:00,74.68,74.75,74.67,74.75,26950.0,68.2304,68.2944,68.2213,68.2944,26950.0
2018-07-13 15:50:00,74.74,74.75,74.68,74.71,55133.0,68.2852,68.2944,68.2304,68.2578,55133.0
2018-07-13 15:55:00,74.71,74.74,74.68,74.71,85718.0,68.2578,68.2852,68.2304,68.2578,85718.0
2018-07-16 09:30:00,74.88,74.92,74.71,74.89,15768.0,68.4132,68.4497,68.2578,68.4223,15768.0
2018-07-16 09:35:00,74.87,74.96,74.84,74.87,4600.0,68.404,68.4862,68.3766,68.404,4600.0
2018-07-16 09:40:00,74.81,74.83,74.74,74.81,10500.0,68.3492,68.3675,68.2852,68.3492,10500.0
2018-07-16 09:45:00,74.81,74.96,74.77,74.88,8639.0,68.3492,68.4862,68.3127,68.4132,8639.0
2018-07-16 09:50:00,74.91,74.99,74.84,74.96,6931.0,68.4406,68.5137,68.3766,68.4862,6931.0
2018-07-16 09:55:00,74.94,75.01,74.89,74.98,7765.0,68.468,68.5319,68.4223,68.5045,7765.0
2018-07-16 10:00:00,74.98,75.0,74.91,74.95,6888.0,68.5045,68.5228,68.4406,68.4771,6888.0
2018-07-16 10:05:00,74.99,75.19,74.99,75.17,4500.0,68.5137,68.6964,68.5137,68.6781,4500.0
2018-07-16 10:10:00,75.2,75.22,75.13,75.15,7529.0,68.7055,68.7238,68.6416,68.6598,7529.0
2018-07-16 10:15:00,75.16,75.3,75.14,75.24,41888.0,68.669,68.7969,68.6507,68.7421,41888.0
2018-07-16 10:20:00,75.21,75.23,75.15,75.19,5300.0,68.7147,68.7329,68.6598,68.6964,5300.0
2018-07-16 10:25:00,75.19,75.19,75.13,75.17,13469.0,68.6964,68.6964,68.6416,68.6781,13469.0
2018-07-16 10:30:00,75.18,75.3,75.15,75.28,24681.0,68.6872,68.7969,68.6598,68.7786,24681.0
2018-07-16 10:35:00,75.31,75.36,75.29,75.3,4802.0,68.806,68.8517,68.7877,68.7969,4802.0
2018-07-16 10:40:00,75.28,75.31,75.17,75.18,22621.0,68.7786,68.806,68.6781,68.6872,22621.0
2018-07-16 10:45:00,75.14,75.15,74.94,74.94,10465.0,68.6507,68.6598,68.468,68.468,10465.0
2018-07-16 10:50:00,74.96,75.0,74.94,74.99,5144.0,68.4862,68.5228,68.468,68.5137,5144.0
2018-07-16 10:55:00,74.99,74.99,74.92,74.96,5412.0,68.5137,68.5137,68.4497,68.4862,5412.0
2018-07-16 11:00:00,74.93,75.0,74.93,74.98,5194.0,68.4588,68.5228,68.4588,68.5045,5194.0
2018-07-16 11:05:00,74.96,75.01,74.95,75.01,5095.0,68.4862,68.5319,68.4771,68.5319,5095.0
2018-07-16 11:10:00,75.0,75.06,75.0,75.06,6680.0,68.5228,68.5776,68.5228,68.5776,6680.0
2018-07-16 11:15:00,75.06,75.08,74.98,75.02,9062.0,68.5776,68.5959,68.5045,68.5411,9062.0
2018-07-16 11:20:00,75.03,75.15,75.03,75.14,8450.0,68.5502,68.6598,68.5502,68.6507,8450.0
2018-07-16 11:25:00,75.15,75.19,75.13,75.19,6080.0,68.6598,68.6964,68.6416,68.6964,6080.0
2018-07-16 11:30:00,75.19,75.2,75.14,75.2,9359.0,68.6964,68.7055,68.6507,68.7055,9359.0
2018-07-16 11:35:00,75.21,75.25,75.17,75.21,6634.0,68.7147,68.7512,68.6781,68.7147,6634.0
2018-07-16 11:40:00,75.22,75.23,75.15,75.17,6765.0,68.7238,68.7329,68.6598,68.6781,6765.0
2018-07-16 11:45:00,75.16,75.18,75.12,75.16,6315.0,68.669,68.6872,68.6324,68.669,6315.0
2018-07-16 11:50:00,75.15,75.2,75.13,75.17,6512.0,68.6598,68.7055,68.6416,68.6781,6512.0
2018-07-16 11:55:00,75.17,75.2,75.17,75.18,8116.0,68.6781,68.7055,68.6781,68.6872,8116.0
2018-07-16 12:00:00,75.17,75.17,75.07,75.08,5480.0,68.6781,68.6781,68.5867,68.5959,5480.0
2018-07-16 12:05:00,75.08,75.1,75.06,75.07,3585.0,68.5959,68.6142,68.5776,68.5867,3585.0
2018-07-16 12:10:00,75.07,75.1,75.06,75.06,4796.0,68.5867,68.6142,68.5776,68.5776,4796.0
2018-07-16 12:15:00,75.07,75.1,75.07,75.1,2226.0,68.5867,68.6142,68.5867,68.6142,2226.0
2018-07-16 12:20:00,75.11,75.14,75.09,75.14,5224.0,68.6233,68.6507,68.605,68.6507,5224.0
2018-07-16 12:25:00,75.15,75.16,75.14,75.15,5350.0,68.6598,68.669,68.6507,68.6598,5350.0
2018-07-16 12:30:00,75.16,75.17,75.12,75.12,3053.0,68.669,68.6781,68.6324,68.6324,3053.0
2018-07-16 12:35:00,75.11,75.16,75.11,75.14,2960.0,68.6233,68.669,68.6233,68.6507,2960.0
2018-07-16 12:40:00,75.14,75.18,75.13,75.18,6176.0,68.6507,68.6872,68.6416,68.6872,6176.0
2018-07-16 12:45:00,75.18,75.25,75.18,75.24,5041.0,68.6872,68.7512,68.6872,68.7421,5041.0
2018-07-16 12:50:00,75.25,75.25,75.21,75.23,17798.0,68.7512,68.7512,68.7147,68.7329,17798.0
2018-07-16 12:55:00,75.23,75.25,75.2,75.21,19221.0,68.7329,68.7512,68.7055,68.7147,19221.0
2018-07-16 13:00:00,75.22,75.22,75.15,75.16,5130.0,68.7238,68.7238,68.6598,68.669,5130.0
2018-07-16 13:05:00,75.16,75.21,75.16,75.19,4464.0,68.669,68.7147,68.669,68.6964,4464.0
2018-07-16 13:10:00,75.19,75.19,75.16,75.17,3104.0,68.6964,68.6964,68.669,68.6781,3104.0
2018-07-16 13:15:00,75.18,75.21,75.17,75.21,4767.0,68.6872,68.7147,68.6781,68.7147,4767.0
2018-07-16 13:20:00,75.22,75.25,75.2,75.2,6312.0,68.7238,68.7512,68.7055,68.7055,6312.0
2018-07-16 13:25:00,75.2,75.23,75.18,75.2,6841.0,68.7055,68.7329,68.6872,68.7055,6841.0
2018-07-16 13:30:00,75.2,75.25,75.18,75.25,4048.0,68.7055,68.7512,68.6872,68.7512,4048.0
2018-07-16 13:35:00,75.25,75.27,75.24,75.26,3098.0,68.7512,68.7695,68.7421,68.7603,3098.0
2018-07-16 13:40:00,75.27,75.27,75.21,75.22,3257.0,68.7695,68.7695,68.7147,68.7238,3257.0
2018-07-16 13:45:00,75.22,75.22,75.2,75.21,3200.0,68.7238,68.7238,68.7055,68.7147,3200.0
2018-07-16 13:50:00,75.21,75.21,75.16,75.16,4760.0,68.7147,68.7147,68.669,68.669,4760.0
2018-07-16 13:55:00,75.16,75.18,75.11,75.15,8011.0,68.669,68.6872,68.6233,68.6598,8011.0
2018-07-16 14:00:00,75.15,75.17,75.13,75.13,7988.0,68.6598,68.6781,68.6416,68.6416,7988.0
2018-07-16 14:05:00,75.14,75.21,75.13,75.2,9663.0,68.6507,68.7147,68.6416,68.7055,9663.0
2018-07-16 14:10:00,75.21,75.22,75.17,75.18,9641.0,68.7147,68.7238,68.6781,68.6872,9641.0
2018-07-16 14:15:00,75.19,75.22,75.18,75.2,9259.0,68.6964,68.7238,68.6872,68.7055,9259.0
2018-07-16 14:20:00,75.2,75.23,75.17,75.19,14262.0,68.7055,68.7329,68.6781,68.6964,14262.0
2018-07-16 14:25:00,75.19,75.22,75.18,75.19,4537.0,68.6964,68.7238,68.6872,68.6964,4537.0
2018-07-16 14:30:00,75.19,75.2,75.11,75.11,5005.0,68.6964,68.7055,68.6233,68.6233,5005.0
2018-07-16 14:35:00,75.12,75.16,75.11,75.14,5232.0,68.6324,68.669,68.6233,68.6507,5232.0
2018-07-16 14:40:00,75.15,75.15,75.07,75.11,7060.0,68.6598,68.6598,68.5867,68.6233,7060.0
2018-07-16 14:45:00,75.11,75.11,75.08,75.1,5394.0,68.6233,68.6233,68.5959,68.6142,5394.0
2018-07-16 14:50:00,75.1,75.12,75.06,75.08,6932.0,68.6142,68.6324,68.5776,68.5959,6932.0
2018-07-16 14:55:00,75.08,75.09,75.06,75.08,4752.0,68.5959,68.605,68.5776,68.5959,4752.0
2018-07-16 15:00:00,75.08,75.14,75.07,75.09,7854.0,68.5959,68.6507,68.5867,68.605,7854.0
2018-07-16 15:05:00,75.11,75.16,75.1,75.16,5902.0,68.6233,68.669,68.6142,68.669,5902.0
2018-07-16 15:10:00,75.15,75.19,75.1,75.14,10427.0,68.6598,68.6964,68.6142,68.6507,10427.0
2018-07-16 15:15:00,75.14,75.15,75.1,75.13,5761.0,68.6507,68.6598,68.6142,68.6416,5761.0
2018-07-16 15:20:00,75.13,75.19,75.13,75.19,7592.0,68.6416,68.6964,68.6416,68.6964,7592.0
2018-07-16 15:25:00,75.19,75.19,75.17,75.19,6167.0,68.6964,68.6964,68.6781,68.6964,6167.0
2018-07-16 15:30:00,75.19,75.21,75.19,75.21,11180.0,68.6964,68.7147,68.6964,68.7147,11180.0
2018-07-16 15:35:00,75.21,75.31,75.19,75.28,15087.0,68.7147,68.806,68.6964,68.7786,15087.0
2018-07-16 15:40:00,75.29,75.31,75.24,75.24,33152.0,68.7877,68.806,68.7421,68.7421,33152.0
2018-07-16 15:45:00,75.22,75.23,75.14,75.15,38775.0,68.7238,68.7329,68.6507,68.6598,38775.0
2018-07-16 15:50:00,75.15,75.18,75.14,75.16,50725.0,68.6598,68.6872,68.6507,68.669,50725.0
2018-07-16 15:55:00,75.17,75.2,75.16,75.19,101218.0,68.6781,68.7055,68.669,68.6964,101218.0
2018-07-17 09:30:00,74.98,75.25,74.94,75.15,30067.0,68.5045,68.7512,68.468,68.6598,30067.0
2018-07-17 09:35:00,75.21,75.21,74.95,74.96,27283.0,68.7147,68.7147,68.4771,68.4862,27283.0
2018-07-17 09:40:00,74.99,75.06,74.9,74.98,12201.0,68.5137,68.5776,68.4314,68.5045,12201.0
2018-07-17 09:45:00,74.97,75.0,74.87,74.9,18800.0,68.4954,68.5228,68.404,68.4314,18800.0
2018-07-17 09:50:00,74.93,75.0,74.93,74.95,3455.0,68.4588,68.5228,68.4588,68.4771,3455.0
2018-07-17 09:55:00,75.02,75.05,74.9,74.95,7617.0,68.5411,68.5685,68.4314,68.4771,7617.0
2018-07-17 10:00:00,74.97,74.98,74.86,74.87,8609.0,68.4954,68.5045,68.3949,68.404,8609.0
2018-07-17 10:05:00,74.87,74.89,74.82,74.86,7691.0,68.404,68.4223,68.3583,68.3949,7691.0
2018-07-17 10:10:00,74.89,75.01,74.88,75.01,11622.0,68.4223,68.5319,68.4132,68.5319,11622.0
2018-07-17 10:15:00,75.01,75.03,74.95,74.96,10916.0,68.5319,68.5502,68.4771,68.4862,10916.0
2018-07-17 10:20:00,74.97,74.97,74.91,74.91,6476.0,68.4954,68.4954,68.4406,68.4406,6476.0
2018-07-17 10:25:00,74.92,74.95,74.9,74.93,6863.0,68.4497,68.4771,68.4314,68.4588,6863.0
2018-07-17 10:30:00,74.94,74.98,74.9,74.95,5973.0,68.468,68.5045,68.4314,68.4771,5973.0
2018-07-17 10:35:00,74.96,75.06,74.96,75.04,5676.0,68.4862,68.5776,68.4862,68.5593,5676.0
2018-07-17 10:40:00,75.03,75.06,74.98,75.0,17038.0,68.5502,68.5776,68.5045,68.5228,17038.0
2018-07-17 10:45:00,74.99,75.05,74.98,75.05,9652.0,68.5137,68.5685,68.5045,68.5685,9652.0
2018-07-17 10:50:00,75.04,75.05,75.0,75.0,22592.0,68.5593,68.5685,68.5228,68.5228,22592.0
2018-07-17 10:55:00,75.01,75.11,75.0,75.11,30163.0,68.5319,68.6233,68.5228,68.6233,30163.0
2018-07-17 11:00:00,75.12,75.13,75.09,75.13,5415.0,68.6324,68.6416,68.605,68.6416,5415.0
2018-07-17 11:05:00,75.12,75.16,75.05,75.1,8812.0,68.6324,68.669,68.5685,68.6142,8812.0
2018-07-17 11:10:00,75.1,75.14,75.1,75.14,6864.0,68.6142,68.6507,68.6142,68.6507,6864.0
2018-07-17 11:15:00,75.14,75.22,75.11,75.19,7654.0,68.6507,68.7238,68.6233,68.6964,7654.0
2018-07-17 11:20:00,75.19,75.22,75.17,75.18,9870.0,68.6964,68.7238,68.6781,68.6872,9870.0
2018-07-17 11:25:00,75.17,75.2,75.16,75.17,5300.0,68.6781,68.7055,68.669,68.6781,5300.0
2018-07-17 11:30:00,75.16,75.16,75.08,75.13,9163.0,68.669,68.669,68.5959,68.6416,9163.0
2018-07-17 11:35:00,75.12,75.12,75.0,75.0,10949.0,68.6324,68.6324,68.5228,68.5228,10949.0
2018-07-17 11:40:00,75.0,75.01,74.94,75.0,13250.0,68.5228,68.5319,68.468,68.5228,13250.0
2018-07-17 11:45:00,75.01,75.06,74.99,74.99,8587.0,68.5319,68.5776,68.5137,68.5137,8587.0
2018-07-17 11:50:00,75.0,75.09,74.99,75.09,5536.0,68.5228,68.605,68.5137,68.605,5536.0
2018-07-17 11:55:00,75.1,75.18,75.1,75.17,8034.0,68.6142,68.6872,68.6142,68.6781,8034.0
2018-07-17 12:00:00,75.16,75.16,75.09,75.1,13213.0,68.669,68.669,68.605,68.6142,13213.0
2018-07-17 12:05:00,75.11,75.21,75.1,75.21,5053.0,68.6233,68.7147,68.6142,68.7147,5053.0
2018-07-17 12:10:00,75.2,75.26,75.2,75.23,3547.0,68.7055,68.7603,68.7055,68.7329,3547.0
2018-07-17 12:15:00,75.23,75.31,75.21,75.3,7366.0,68.7329,68.806,68.7147,68.7969,7366.0
2018-07-17 12:20:00,75.3,75.37,75.28,75.36,8991.0,68.7969,68.8608,68.7786,68.8517,8991.0
2018-07-17 12:25:00,75.36,75.37,75.3,75.31,11809.0,68.8517,68.8608,68.7969,68.806,11809.0
2018-07-17 12:30:00,75.31,75.31,75.22,75.23,6488.0,68.806,68.806,68.7238,68.7329,6488.0
2018-07-17 12:35:00,75.24,75.27,75.23,75.27,18642.0,68.7421,68.7695,68.7329,68.7695,18642.0
2018-07-17 12:40:00,75.27,75.31,75.26,75.31,8436.0,68.7695,68.806,68.7603,68.806,8436.0
2018-07-17 12:45:00,75.31,75.33,75.27,75.28,5005.0,68.806,68.8243,68.7695,68.7786,5005.0
2018-07-17 12:50:00,75.28,75.33,75.28,75.31,5141.0,68.7786,68.8243,68.7786,68.806,5141.0
2018-07-17 12:55:00,75.3,75.33,75.3,75.32,7701.0,68.7969,68.8243,68.7969,68.8152,7701.0
2018-07-17 13:00:00,75.31,75.35,75.31,75.34,5366.0,68.806,68.8426,68.806,68.8334,5366.0
2018-07-17 13:05:00,75.34,75.35,75.32,75.33,5775.0,68.8334,68.8426,68.8152,68.8243,5775.0
2018-07-17 13:10:00,75.34,75.36,75.34,75.36,5810.0,68.8334,68.8517,68.8334,68.8517,5810.0
2018-07-17 13:15:00,75.37,75.39,75.35,75.37,5838.0,68.8608,68.8791,68.8426,68.8608,5838.0
2018-07-17 13:20:00,75.37,75.37,75.27,75.29,5634.0,68.8608,68.8608,68.7695,68.7877,5634.0
2018-07-17 13:25:00,75.28,75.31,75.27,75.3,5380.0,68.7786,68.806,68.7695,68.7969,5380.0
2018-07-17 13:30:00,75.3,75.33,75.29,75.3,6983.0,68.7969,68.8243,68.7877,68.7969,6983.0
2018-07-17 13:35:00,75.29,75.34,75.28,75.34,2243.0,68.7877,68.8334,68.7786,68.8334,2243.0
2018-07-17 13:40:00,75.35,75.39,75.34,75.38,9102.0,68.8426,68.8791,68.8334,68.87,9102.0
2018-07-17 13:45:00,75.38,75.42,75.38,75.38,4861.0,68.87,68.9065,68.87,68.87,4861.0
2018-07-17 13:50:00,75.39,75.41,75.38,75.41,8762.0,68.8791,68.8974,68.87,68.8974,8762.0
2018-07-17 13:55:00,75.4,75.4,75.36,75.38,9120.0,68.8882,68.8882,68.8517,68.87,9120.0
2018-07-17 14:00:00,75.38,75.38,75.3,75.32,6592.0,68.87,68.87,68.7969,68.8152,6592.0
2018-07-17 14:05:00,75.32,75.32,75.26,75.3,7904.0,68.8152,68.8152,68.7603,68.7969,7904.0
2018-07-17 14:10:00,75.31,75.33,75.29,75.33,10446.0,68.806,68.8243,68.7877,68.8243,10446.0
2018-07-17 14:15:00,75.33,75.38,75.32,75.36,10423.0,68.8243,68.87,68.8152,68.8517,10423.0
2018-07-17 14:20:00,75.36,75.39,75.35,75.39,7442.0,68.8517,68.8791,68.8426,68.8791,7442.0
2018-07-17 14:25:00,75.39,75.45,75.36,75.44,11419.0,68.8791,68.9339,68.8517,68.9248,11419.0
2018-07-17 14:30:00,75.44,75.48,75.42,75.47,6011.0,68.9248,68.9613,68.9065,68.9522,6011.0
2018-07-17 14:35:00,75.47,75.5,75.47,75.49,8818.0,68.9522,68.9796,68.9522,68.9705,8818.0
2018-07-17 14:40:00,75.49,75.5,75.47,75.48,6335.0,68.9705,68.9796,68.9522,68.9613,6335.0
2018-07-17 14:45:00,75.48,75.54,75.48,75.53,15297.0,68.9613,69.0162,68.9613,69.007,15297.0
2018-07-17 14:50:00,75.53,75.54,75.46,75.53,14015.0,69.007,69.0162,68.9431,69.007,14015.0
2018-07-17 14:55:00,75.54,75.55,75.5,75.51,8468.0,69.0162,69.0253,68.9796,68.9887,8468.0
2018-07-17 15:00:00,75.5,75.54,75.48,75.54,10270.0,68.9796,69.0162,68.9613,69.0162,10270.0
2018-07-17 15:05:00,75.55,75.58,75.54,75.58,10860.0,69.0253,69.0527,69.0162,69.0527,10860.0
2018-07-17 15:10:00,75.58,75.67,75.57,75.67,19023.0,69.0527,69.1349,69.0436,69.1349,19023.0
2018-07-17 15:15:00,75.67,75.69,75.59,75.61,24339.0,69.1349,69.1532,69.0618,69.0801,24339.0
2018-07-17 15:20:00,75.61,75.68,75.6,75.68,14402.0,69.0801,69.1441,69.071,69.1441,14402.0
2018-07-17 15:25:00,75.68,75.69,75.65,75.68,16421.0,69.1441,69.1532,69.1167,69.1441,16421.0
2018-07-17 15:30:00,75.68,75.73,75.65,75.72,28482.0,69.1441,69.1897,69.1167,69.1806,28482.0
2018-07-17 15:35:00,75.72,75.76,75.69,75.74,30165.0,69.1806,69.2172,69.1532,69.1989,30165.0
2018-07-17 15:40:00,75.74,75.79,75.73,75.78,19920.0,69.1989,69.2446,69.1897,69.2354,19920.0
2018-07-17 15:45:00,75.77,75.78,75.71,75.72,43038.0,69.2263,69.2354,69.1715,69.1806,43038.0
2018-07-17 15:50:00,75.72,75.72,75.55,75.61,52721.0,69.1806,69.1806,69.0253,69.0801,52721.0
2018-07-17 15:55:00,75.61,75.67,75.57,75.62,131276.0,69.0801,69.1349,69.0436,69.0892,131276.0
2018-07-18 09:30:00,75.68,75.96,75.34,75.95,33428.0,69.1441,69.3999,68.8334,69.3907,33428.0
2018-07-18 09:35:00,75.99,76.1,75.94,76.0,16505.0,69.4273,69.5278,69.3816,69.4364,16505.0
2018-07-18 09:40:00,76.02,76.06,75.9,75.99,11779.0,69.4547,69.4912,69.3451,69.4273,11779.0
2018-07-18 09:45:00,75.99,76.15,75.96,76.11,19991.0,69.4273,69.5735,69.3999,69.5369,19991.0
2018-07-18 09:50:00,76.09,76.14,76.05,76.12,5020.0,69.5187,69.5643,69.4821,69.5461,5020.0
2018-07-18 09:55:00,76.16,76.18,76.13,76.14,3170.0,69.5826,69.6009,69.5552,69.5643,3170.0
2018-07-18 10:00:00,76.14,76.27,76.12,76.21,8600.0,69.5643,69.6831,69.5461,69.6283,8600.0
2018-07-18 10:05:00,76.2,76.24,76.16,76.21,6307.0,69.6192,69.6557,69.5826,69.6283,6307.0
2018-07-18 10:10:00,76.21,76.24,76.15,76.15,3571.0,69.6283,69.6557,69.5735,69.5735,3571.0
2018-07-18 10:15:00,76.15,76.15,76.07,76.13,15791.0,69.5735,69.5735,69.5004,69.5552,15791.0
2018-07-18 10:20:00,76.14,76.25,76.13,76.2,18079.0,69.5643,69.6648,69.5552,69.6192,18079.0
2018-07-18 10:25:00,76.18,76.4,76.18,76.39,16644.0,69.6009,69.8019,69.6009,69.7927,16644.0
2018-07-18 10:30:00,76.39,76.39,76.25,76.34,15779.0,69.7927,69.7927,69.6648,69.7471,15779.0
2018-07-18 10:35:00,76.34,76.4,76.23,76.39,10233.0,69.7471,69.8019,69.6466,69.7927,10233.0
2018-07-18 10:40:00,76.39,76.44,76.36,76.42,6436.0,69.7927,69.8384,69.7653,69.8202,6436.0
2018-07-18 10:45:00,76.41,76.52,76.4,76.47,8540.0,69.811,69.9115,69.8019,69.8658,8540.0
2018-07-18 10:50:00,76.48,76.55,76.46,76.55,7714.0,69.875,69.9389,69.8567,69.9389,7714.0
2018-07-18 10:55:00,76.54,76.65,76.54,76.62,60491.0,69.9298,70.0303,69.9298,70.0029,60491.0
2018-07-18 11:00:00,76.62,76.67,76.6,76.64,8490.0,70.0029,70.0486,69.9846,70.0212,8490.0
2018-07-18 11:05:00,76.63,76.66,76.59,76.63,10518.0,70.012,70.0394,69.9755,70.012,10518.0
2018-07-18 11:10:00,76.63,76.64,76.5,76.53,14474.0,70.012,70.0212,69.8932,69.9207,14474.0
2018-07-18 11:15:00,76.54,76.56,76.49,76.54,9462.0,69.9298,69.9481,69.8841,69.9298,9462.0
2018-07-18 11:20:00,76.56,76.6,76.54,76.54,6911.0,69.9481,69.9846,69.9298,69.9298,6911.0
2018-07-18 11:25:00,76.53,76.68,76.53,76.66,10140.0,69.9207,70.0577,69.9207,70.0394,10140.0
2018-07-18 11:30:00,76.63,76.72,76.63,76.72,6792.0,70.012,70.0942,70.012,70.0942,6792.0
2018-07-18 11:35:00,76.71,76.71,76.62,76.62,5457.0,70.0851,70.0851,70.0029,70.0029,5457.0
2018-07-18 11:40:00,76.61,76.68,76.6,76.64,5339.0,69.9937,70.0577,69.9846,70.0212,5339.0
2018-07-18 11:45:00,76.64,76.73,76.64,76.7,3349.0,70.0212,70.1034,70.0212,70.076,3349.0
2018-07-18 11:50:00,76.7,76.73,76.63,76.63,7733.0,70.076,70.1034,70.012,70.012,7733.0
2018-07-18 11:55:00,76.63,76.72,76.63,76.69,6783.0,70.012,70.0942,70.012,70.0668,6783.0
2018-07-18 12:00:00,76.69,76.74,76.68,76.73,4273.0,70.0668,70.1125,70.0577,70.1034,4273.0
2018-07-18 12:05:00,76.73,76.75,76.72,76.75,3876.0,70.1034,70.1217,70.0942,70.1217,3876.0
2018-07-18 12:10:00,76.77,76.8,76.76,76.77,7490.0,70.1399,70.1673,70.1308,70.1399,7490.0
2018-07-18 12:15:00,76.78,76.83,76.77,76.83,4935.0,70.1491,70.1947,70.1399,70.1947,4935.0
2018-07-18 12:20:00,76.84,76.86,76.81,76.81,7238.0,70.2039,70.2222,70.1765,70.1765,7238.0
2018-07-18 12:25:00,76.82,76.82,76.73,76.73,6644.0,70.1856,70.1856,70.1034,70.1034,6644.0
2018-07-18 12:30:00,76.73,76.75,76.68,76.7,8145.0,70.1034,70.1217,70.0577,70.076,8145.0
2018-07-18 12:35:00,76.7,76.71,76.65,76.69,5743.0,70.076,70.0851,70.0303,70.0668,5743.0
2018-07-18 12:40:00,76.69,76.7,76.66,76.68,3841.0,70.0668,70.076,70.0394,70.0577,3841.0
2018-07-18 12:45:00,76.69,76.71,76.66,76.68,5556.0,70.0668,70.0851,70.0394,70.0577,5556.0
2018-07-18 12:50:00,76.71,76.74,76.68,76.73,6919.0,70.0851,70.1125,70.0577,70.1034,6919.0
2018-07-18 12:55:00,76.73,76.73,76.67,76.7,23509.0,70.1034,70.1034,70.0486,70.076,23509.0
2018-07-18 13:00:00,76.7,76.7,76.64,76.68,5862.0,70.076,70.076,70.0212,70.0577,5862.0
2018-07-18 13:05:00,76.69,76.7,76.62,76.64,5694.0,70.0668,70.076,70.0029,70.0212,5694.0
2018-07-18 13:10:00,76.64,76.65,76.56,76.56,16641.0,70.0212,70.0303,69.9481,69.9481,16641.0
2018-07-18 13:15:00,76.56,76.61,76.56,76.56,9341.0,69.9481,69.9937,69.9481,69.9481,9341.0
2018-07-18 13:20:00,76.57,76.6,76.56,76.6,6593.0,69.9572,69.9846,69.9481,69.9846,6593.0
2018-07-18 13:25:00,76.61,76.62,76.57,76.62,3560.0,69.9937,70.0029,69.9572,70.0029,3560.0
2018-07-18 13:30:00,76.63,76.63,76.58,76.61,4496.0,70.012,70.012,69.9663,69.9937,4496.0
2018-07-18 13:35:00,76.6,76.6,76.56,76.57,3742.0,69.9846,69.9846,69.9481,69.9572,3742.0
2018-07-18 13:40:00,76.57,76.61,76.57,76.6,4630.0,69.9572,69.9937,69.9572,69.9846,4630.0
2018-07-18 13:45:00,76.6,76.6,76.54,76.54,4480.0,69.9846,69.9846,69.9298,69.9298,4480.0
2018-07-18 13:50:00,76.52,76.53,76.47,76.49,19183.0,69.9115,69.9207,69.8658,69.8841,19183.0
2018-07-18 13:55:00,76.5,76.55,76.49,76.55,3446.0,69.8932,69.9389,69.8841,69.9389,3446.0
2018-07-18 14:00:00,76.54,76.58,76.53,76.57,23776.0,69.9298,69.9663,69.9207,69.9572,23776.0
2018-07-18 14:05:00,76.58,76.6,76.58,76.59,12373.0,69.9663,69.9846,69.9663,69.9755,12373.0
2018-07-18 14:10:00,76.59,76.65,76.53,76.62,22585.0,69.9755,70.0303,69.9207,70.0029,22585.0
2018-07-18 14:15:00,76.61,76.64,76.6,76.62,6614.0,69.9937,70.0212,69.9846,70.0029,6614.0
2018-07-18 14:20:00,76.62,76.64,76.61,76.63,7651.0,70.0029,70.0212,69.9937,70.012,7651.0
2018-07-18 14:25:00,76.64,76.68,76.63,76.66,40497.0,70.0212,70.0577,70.012,70.0394,40497.0
2018-07-18 14:30:00,76.67,76.71,76.65,76.68,12275.0,70.0486,70.0851,70.0303,70.0577,12275.0
2018-07-18 14:35:00,76.67,76.74,76.66,76.72,17630.0,70.0486,70.1125,70.0394,70.0942,17630.0
2018-07-18 14:40:00,76.72,76.72,76.67,76.68,15973.0,70.0942,70.0942,70.0486,70.0577,15973.0
2018-07-18 14:45:00,76.68,76.72,76.68,76.71,8268.0,70.0577,70.0942,70.0577,70.0851,8268.0
2018-07-18 14:50:00,76.71,76.72,76.64,76.66,9848.0,70.0851,70.0942,70.0212,70.0394,9848.0
2018-07-18 14:55:00,76.66,76.66,76.61,76.63,12497.0,70.0394,70.0394,69.9937,70.012,12497.0
2018-07-18 15:00:00,76.64,76.69,76.63,76.69,16786.0,70.0212,70.0668,70.012,70.0668,16786.0
2018-07-18 15:05:00,76.69,76.7,76.67,76.69,5548.0,70.0668,70.076,70.0486,70.0668,5548.0
2018-07-18 15:10:00,76.68,76.68,76.63,76.64,12018.0,70.0577,70.0577,70.012,70.0212,12018.0
2018-07-18 15:15:00,76.65,76.74,76.64,76.74,24886.0,70.0303,70.1125,70.0212,70.1125,24886.0
2018-07-18 15:20:00,76.74,76.74,76.71,76.72,16372.0,70.1125,70.1125,70.0851,70.0942,16372.0
2018-07-18 15:25:00,76.72,76.73,76.69,76.7,17477.0,70.0942,70.1034,70.0668,70.076,17477.0
2018-07-18 15:30:00,76.7,76.78,76.7,76.75,27747.0,70.076,70.1491,70.076,70.1217,27747.0
2018-07-18 15:35:00,76.76,76.81,76.75,76.79,29767.0,70.1308,70.1765,70.1217,70.1582,29767.0
2018-07-18 15:40:00,76.78,76.85,76.77,76.84,32227.0,70.1491,70.213,70.1399,70.2039,32227.0
2018-07-18 15:45:00,76.85,76.87,76.78,76.78,45672.0,70.213,70.2313,70.1491,70.1491,45672.0
2018-07-18 15:50:00,76.79,76.84,76.79,76.83,40635.0,70.1582,70.2039,70.1582,70.1947,40635.0
2018-07-18 15:55:00,76.84,76.84,76.73,76.78,139054.0,70.2039,70.2039,70.1034,70.1491,139054.0
2018-07-19 09:30:00,76.66,76.96,76.66,76.88,32756.0,70.0394,70.3135,70.0394,70.2404,32756.0
2018-07-19 09:35:00,76.92,76.97,76.79,76.89,6190.0,70.277,70.3227,70.1582,70.2496,6190.0
2018-07-19 09:40:00,76.91,76.97,76.82,76.88,10242.0,70.2678,70.3227,70.1856,70.2404,10242.0
2018-07-19 09:45:00,76.87,76.87,76.54,76.57,34943.0,70.2313,70.2313,69.9298,69.9572,34943.0
2018-07-19 09:50:00,76.55,76.56,76.27,76.28,21335.0,69.9389,69.9481,69.6831,69.6922,21335.0
2018-07-19 09:55:00,76.32,76.35,76.18,76.33,12120.0,69.7288,69.7562,69.6009,69.7379,12120.0
2018-07-19 10:00:00,76.37,76.48,76.34,76.48,9066.0,69.7745,69.875,69.7471,69.875,9066.0
2018-07-19 10:05:00,76.48,76.48,76.3,76.32,34599.0,69.875,69.875,69.7105,69.7288,34599.0
2018-07-19 10:10:00,76.32,76.51,76.32,76.5,13833.0,69.7288,69.9024,69.7288,69.8932,13833.0
2018-07-19 10:15:00,76.5,76.55,76.46,76.46,14796.0,69.8932,69.9389,69.8567,69.8567,14796.0
2018-07-19 10:20:00,76.46,76.46,76.32,76.32,15160.0,69.8567,69.8567,69.7288,69.7288,15160.0
2018-07-19 10:25:00,76.32,76.36,76.21,76.33,14195.0,69.7288,69.7653,69.6283,69.7379,14195.0
2018-07-19 10:30:00,76.35,76.35,76.19,76.29,12357.0,69.7562,69.7562,69.61,69.7014,12357.0
2018-07-19 10:35:00,76.28,76.36,76.26,76.34,11167.0,69.6922,69.7653,69.674,69.7471,11167.0
2018-07-19 10:40:00,76.35,76.49,76.35,76.43,10735.0,69.7562,69.8841,69.7562,69.8293,10735.0
2018-07-19 10:45:00,76.43,76.49,76.37,76.47,8587.0,69.8293,69.8841,69.7745,69.8658,8587.0
2018-07-19 10:50:00,76.46,76.51,76.41,76.49,10719.0,69.8567,69.9024,69.811,69.8841,10719.0
2018-07-19 10:55:00,76.48,76.52,76.33,76.33,9244.0,69.875,69.9115,69.7379,69.7379,9244.0
2018-07-19 11:00:00,76.33,76.42,76.29,76.38,13057.0,69.7379,69.8202,69.7014,69.7836,13057.0
2018-07-19 11:05:00,76.36,76.45,76.33,76.39,7979.0,69.7653,69.8476,69.7379,69.7927,7979.0
2018-07-19 11:10:00,76.38,76.4,76.3,76.4,16307.0,69.7836,69.8019,69.7105,69.8019,16307.0
2018-07-19 11:15:00,76.41,76.44,76.36,76.39,5854.0,69.811,69.8384,69.7653,69.7927,5854.0
2018-07-19 11:20:00,76.39,76.4,76.33,76.34,6499.0,69.7927,69.8019,69.7379,69.7471,6499.0
2018-07-19 11:25:00,76.33,76.33,76.27,76.27,9488.0,69.7379,69.7379,69.6831,69.6831,9488.0
2018-07-19 11:30:00,76.29,76.33,76.25,76.33,5303.0,69.7014,69.7379,69.6648,69.7379,5303.0
2018-07-19 11:35:00,76.34,76.34,76.29,76.31,3700.0,69.7471,69.7471,69.7014,69.7197,3700.0
2018-07-19 11:40:00,76.31,76.34,76.27,76.27,4710.0,69.7197,69.7471,69.6831,69.6831,4710.0
2018-07-19 11:45:00,76.25,76.33,76.25,76.29,5325.0,69.6648,69.7379,69.6648,69.7014,5325.0
2018-07-19 11:50:00,76.29,76.29,76.23,76.26,8557.0,69.7014,69.7014,69.6466,69.674,8557.0
2018-07-19 11:55:00,76.26,76.29,76.23,76.25,13965.0,69.674,69.7014,69.6466,69.6648,13965.0
2018-07-19 12:00:00,76.25,76.29,76.19,76.28,13347.0,69.6648,69.7014,69.61,69.6922,13347.0
2018-07-19 12:05:00,76.28,76.29,76.2,76.23,22750.0,69.6922,69.7014,69.6192,69.6466,22750.0
2018-07-19 12:10:00,76.23,76.24,76.13,76.13,10964.0,69.6466,69.6557,69.5552,69.5552,10964.0
2018-07-19 12:15:00,76.15,76.17,76.07,76.09,14948.0,69.5735,69.5917,69.5004,69.5187,14948.0
2018-07-19 12:20:00,76.1,76.13,76.02,76.06,14284.0,69.5278,69.5552,69.4547,69.4912,14284.0
2018-07-19 12:25:00,76.05,76.07,76.02,76.04,14223.0,69.4821,69.5004,69.4547,69.473,14223.0
2018-07-19 12:30:00,76.05,76.06,76.02,76.06,7246.0,69.4821,69.4912,69.4547,69.4912,7246.0
2018-07-19 12:35:00,76.07,76.1,76.04,76.04,6738.0,69.5004,69.5278,69.473,69.473,6738.0
2018-07-19 12:40:00,76.04,76.05,75.94,75.94,7027.0,69.473,69.4821,69.3816,69.3816,7027.0
2018-07-19 12:45:00,75.93,75.97,75.88,75.92,13781.0,69.3725,69.409,69.3268,69.3633,13781.0
2018-07-19 12:50:00,75.92,75.97,75.91,75.97,10611.0,69.3633,69.409,69.3542,69.409,10611.0
2018-07-19 12:55:00,75.98,76.0,75.95,75.98,6200.0,69.4182,69.4364,69.3907,69.4182,6200.0
2018-07-19 13:00:00,75.98,76.09,75.88,75.95,15835.0,69.4182,69.5187,69.3268,69.3907,15835.0
2018-07-19 13:05:00,75.92,76.03,75.9,75.96,14500.0,69.3633,69.4638,69.3451,69.3999,14500.0
2018-07-19 13:10:00,75.95,75.97,75.84,75.84,13897.0,69.3907,69.409,69.2902,69.2902,13897.0
2018-07-19 13:15:00,75.84,75.96,75.84,75.94,4902.0,69.2902,69.3999,69.2902,69.3816,4902.0
2018-07-19 13:20:00,75.95,76.02,75.95,76.02,2613.0,69.3907,69.4547,69.3907,69.4547,2613.0
2018-07-19 13:25:00,76.01,76.01,75.96,75.97,2214.0,69.4456,69.4456,69.3999,69.409,2214.0
2018-07-19 13:30:00,75.97,75.97,75.91,75.94,5150.0,69.409,69.409,69.3542,69.3816,5150.0
2018-07-19 13:35:00,75.93,76.03,75.93,76.02,4844.0,69.3725,69.4638,69.3725,69.4547,4844.0
2018-07-19 13:40:00,76.0,76.05,76.0,76.05,4424.0,69.4364,69.4821,69.4364,69.4821,4424.0
2018-07-19 13:45:00,76.04,76.04,76.0,76.01,7112.0,69.473,69.473,69.4364,69.4456,7112.0
2018-07-19 13:50:00,76.01,76.05,76.0,76.04,8074.0,69.4456,69.4821,69.4364,69.473,8074.0
2018-07-19 13:55:00,76.04,76.05,76.01,76.04,3823.0,69.473,69.4821,69.4456,69.473,3823.0
2018-07-19 14:00:00,76.04,76.07,75.97,76.0,7466.0,69.473,69.5004,69.409,69.4364,7466.0
2018-07-19 14:05:00,76.0,76.03,75.99,76.03,5000.0,69.4364,69.4638,69.4273,69.4638,5000.0
2018-07-19 14:10:00,76.03,76.04,75.99,76.02,4763.0,69.4638,69.473,69.4273,69.4547,4763.0
2018-07-19 14:15:00,76.03,76.08,76.02,76.04,5203.0,69.4638,69.5095,69.4547,69.473,5203.0
2018-07-19 14:20:00,76.05,76.09,76.05,76.08,5424.0,69.4821,69.5187,69.4821,69.5095,5424.0
2018-07-19 14:25:00,76.07,76.08,76.05,76.06,7748.0,69.5004,69.5095,69.4821,69.4912,7748.0
2018-07-19 14:30:00,76.06,76.06,75.98,75.99,5041.0,69.4912,69.4912,69.4182,69.4273,5041.0
2018-07-19 14:35:00,75.99,76.01,75.96,75.98,7378.0,69.4273,69.4456,69.3999,69.4182,7378.0
2018-07-19 14:40:00,75.98,76.02,75.97,76.01,8180.0,69.4182,69.4547,69.409,69.4456,8180.0
2018-07-19 14:45:00,76.0,76.0,75.93,75.94,8033.0,69.4364,69.4364,69.3725,69.3816,8033.0
2018-07-19 14:50:00,75.93,75.93,75.88,75.9,29539.0,69.3725,69.3725,69.3268,69.3451,29539.0
2018-07-19 14:55:00,75.9,75.97,75.89,75.92,13014.0,69.3451,69.409,69.3359,69.3633,13014.0
2018-07-19 15:00:00,75.93,75.96,75.89,75.95,10052.0,69.3725,69.3999,69.3359,69.3907,10052.0
2018-07-19 15:05:00,75.95,75.96,75.93,75.94,4867.0,69.3907,69.3999,69.3725,69.3816,4867.0
2018-07-19 15:10:00,75.94,75.95,75.85,75.85,7297.0,69.3816,69.3907,69.2994,69.2994,7297.0
2018-07-19 15:15:00,75.83,75.87,75.8,75.81,12198.0,69.2811,69.3177,69.2537,69.2628,12198.0
2018-07-19 15:20:00,75.82,75.85,75.8,75.84,9452.0,69.272,69.2994,69.2537,69.2902,9452.0
2018-07-19 15:25:00,75.84,75.88,75.84,75.87,36036.0,69.2902,69.3268,69.2902,69.3177,36036.0
2018-07-19 15:30:00,75.87,75.92,75.84,75.9,17553.0,69.3177,69.3633,69.2902,69.3451,17553.0
2018-07-19 15:35:00,75.9,75.91,75.84,75.85,16622.0,69.3451,69.3542,69.2902,69.2994,16622.0
2018-07-19 15:40:00,75.84,75.84,75.77,75.8,17091.0,69.2902,69.2902,69.2263,69.2537,17091.0
2018-07-19 15:45:00,75.79,75.81,75.73,75.73,25918.0,69.2446,69.2628,69.1897,69.1897,25918.0
2018-07-19 15:50:00,75.73,75.78,75.69,75.71,60290.0,69.1897,69.2354,69.1532,69.1715,60290.0
2018-07-19 15:55:00,75.71,75.81,75.71,75.76,92046.0,69.1715,69.2628,69.1715,69.2172,92046.0
2018-07-20 09:30:00,75.44,75.44,75.09,75.35,106398.0,68.9248,68.9248,68.605,68.8426,106398.0
2018-07-20 09:35:00,75.39,75.52,75.36,75.41,30900.0,68.8791,68.9979,68.8517,68.8974,30900.0
2018-07-20 09:40:00,75.4,75.46,75.33,75.46,14297.0,68.8882,68.9431,68.8243,68.9431,14297.0
2018-07-20 09:45:00,75.48,75.75,75.46,75.71,11221.0,68.9613,69.208,68.9431,69.1715,11221.0
2018-07-20 09:50:00,75.72,75.74,75.64,75.64,3914.0,69.1806,69.1989,69.1075,69.1075,3914.0
2018-07-20 09:55:00,75.67,75.69,75.61,75.68,2300.0,69.1349,69.1532,69.0801,69.1441,2300.0
2018-07-20 10:00:00,75.69,75.69,75.58,75.64,6151.0,69.1532,69.1532,69.0527,69.1075,6151.0
2018-07-20 10:05:00,75.66,75.83,75.65,75.81,5249.0,69.1258,69.2811,69.1167,69.2628,5249.0
2018-07-20 10:10:00,75.82,75.82,75.68,75.72,4182.0,69.272,69.272,69.1441,69.1806,4182.0
2018-07-20 10:15:00,75.68,75.7,75.56,75.56,5035.0,69.1441,69.1623,69.0344,69.0344,5035.0
2018-07-20 10:20:00,75.54,75.63,75.54,75.61,6562.0,69.0162,69.0984,69.0162,69.0801,6562.0
2018-07-20 10:25:00,75.62,75.67,75.58,75.62,10374.0,69.0892,69.1349,69.0527,69.0892,10374.0
2018-07-20 10:30:00,75.63,75.72,75.59,75.65,6540.0,69.0984,69.1806,69.0618,69.1167,6540.0
2018-07-20 10:35:00,75.68,75.68,75.54,75.65,42840.0,69.1441,69.1441,69.0162,69.1167,42840.0
2018-07-20 10:40:00,75.62,75.66,75.61,75.63,8005.0,69.0892,69.1258,69.0801,69.0984,8005.0
2018-07-20 10:45:00,75.65,75.65,75.56,75.57,7902.0,69.1167,69.1167,69.0344,69.0436,7902.0
2018-07-20 10:50:00,75.58,75.6,75.51,75.59,5025.0,69.0527,69.071,68.9887,69.0618,5025.0
2018-07-20 10:55:00,75.61,75.63,75.53,75.6,4000.0,69.0801,69.0984,69.007,69.071,4000.0
2018-07-20 11:00:00,75.61,75.67,75.58,75.65,9916.0,69.0801,69.1349,69.0527,69.1167,9916.0
2018-07-20 11:05:00,75.64,75.71,75.61,75.71,8400.0,69.1075,69.1715,69.0801,69.1715,8400.0
2018-07-20 11:10:00,75.69,75.72,75.68,75.7,16699.0,69.1532,69.1806,69.1441,69.1623,16699.0
2018-07-20 11:15:00,75.7,75.7,75.62,75.63,13382.0,69.1623,69.1623,69.0892,69.0984,13382.0
2018-07-20 11:20:00,75.63,75.67,75.61,75.66,8021.0,69.0984,69.1349,69.0801,69.1258,8021.0
2018-07-20 11:25:00,75.68,75.71,75.66,75.7,6928.0,69.1441,69.1715,69.1258,69.1623,6928.0
2018-07-20 11:30:00,75.7,75.76,75.7,75.72,16589.0,69.1623,69.2172,69.1623,69.1806,16589.0
2018-07-20 11:35:00,75.7,75.78,75.68,75.78,9214.0,69.1623,69.2354,69.1441,69.2354,9214.0
2018-07-20 11:40:00,75.79,75.79,75.72,75.76,21941.0,69.2446,69.2446,69.1806,69.2172,21941.0
2018-07-20 11:45:00,75.77,75.83,75.76,75.81,9942.0,69.2263,69.2811,69.2172,69.2628,9942.0
2018-07-20 11:50:00,75.81,75.84,75.8,75.83,3844.0,69.2628,69.2902,69.2537,69.2811,3844.0
2018-07-20 11:55:00,75.83,75.83,75.76,75.81,5300.0,69.2811,69.2811,69.2172,69.2628,5300.0
2018-07-20 12:00:00,75.82,75.83,75.78,75.78,12607.0,69.272,69.2811,69.2354,69.2354,12607.0
2018-07-20 12:05:00,75.78,75.84,75.75,75.81,9823.0,69.2354,69.2902,69.208,69.2628,9823.0
2018-07-20 12:10:00,75.81,75.86,75.8,75.83,7817.0,69.2628,69.3085,69.2537,69.2811,7817.0
2018-07-20 12:15:00,75.82,75.87,75.81,75.87,4995.0,69.272,69.3177,69.2628,69.3177,4995.0
2018-07-20 12:20:00,75.87,75.88,75.79,75.79,14036.0,69.3177,69.3268,69.2446,69.2446,14036.0
2018-07-20 12:25:00,75.79,75.82,75.78,75.81,3919.0,69.2446,69.272,69.2354,69.2628,3919.0
2018-07-20 12:30:00,75.81,75.82,75.79,75.81,5601.0,69.2628,69.272,69.2446,69.2628,5601.0
2018-07-20 12:35:00,75.81,75.83,75.8,75.83,3154.0,69.2628,69.2811,69.2537,69.2811,3154.0
2018-07-20 12:40:00,75.83,75.87,75.82,75.87,16668.0,69.2811,69.3177,69.272,69.3177,16668.0
2018-07-20 12:45:00,75.85,75.86,75.78,75.78,6562.0,69.2994,69.3085,69.2354,69.2354,6562.0
2018-07-20 12:50:00,75.78,75.85,75.78,75.84,11622.0,69.2354,69.2994,69.2354,69.2902,11622.0
2018-07-20 12:55:00,75.85,75.85,75.81,75.81,4533.0,69.2994,69.2994,69.2628,69.2628,4533.0
2018-07-20 13:00:00,75.81,75.84,75.75,75.78,12611.0,69.2628,69.2902,69.208,69.2354,12611.0
2018-07-20 13:05:00,75.78,75.8,75.77,75.79,7132.0,69.2354,69.2537,69.2263,69.2446,7132.0
2018-07-20 13:10:00,75.79,75.81,75.78,75.8,7959.0,69.2446,69.2628,69.2354,69.2537,7959.0
2018-07-20 13:15:00,75.79,75.8,75.77,75.77,4967.0,69.2446,69.2537,69.2263,69.2263,4967.0
2018-07-20 13:20:00,75.75,75.77,75.72,75.72,4907.0,69.208,69.2263,69.1806,69.1806,4907.0
2018-07-20 13:25:00,75.72,75.72,75.67,75.68,11005.0,69.1806,69.1806,69.1349,69.1441,11005.0
2018-07-20 13:30:00,75.68,75.73,75.65,75.73,6887.0,69.1441,69.1897,69.1167,69.1897,6887.0
2018-07-20 13:35:00,75.73,75.79,75.72,75.77,5046.0,69.1897,69.2446,69.1806,69.2263,5046.0
2018-07-20 13:40:00,75.77,75.8,75.76,75.76,9946.0,69.2263,69.2537,69.2172,69.2172,9946.0
2018-07-20 13:45:00,75.76,75.79,75.75,75.79,10655.0,69.2172,69.2446,69.208,69.2446,10655.0
2018-07-20 13:50:00,75.8,75.8,75.78,75.79,4994.0,69.2537,69.2537,69.2354,69.2446,4994.0
2018-07-20 13:55:00,75.8,75.81,75.78,75.79,11536.0,69.2537,69.2628,69.2354,69.2446,11536.0
2018-07-20 14:00:00,75.79,75.87,75.79,75.83,10165.0,69.2446,69.3177,69.2446,69.2811,10165.0
2018-07-20 14:05:00,75.84,75.85,75.79,75.82,17563.0,69.2902,69.2994,69.2446,69.272,17563.0
2018-07-20 14:10:00,75.8,75.8,75.72,75.74,6955.0,69.2537,69.2537,69.1806,69.1989,6955.0
2018-07-20 14:15:00,75.75,75.78,75.73,75.78,6856.0,69.208,69.2354,69.1897,69.2354,6856.0
2018-07-20 14:20:00,75.77,75.79,75.75,75.78,5716.0,69.2263,69.2446,69.208,69.2354,5716.0
2018-07-20 14:25:00,75.8,75.8,75.76,75.78,6562.0,69.2537,69.2537,69.2172,69.2354,6562.0
2018-07-20 14:30:00,75.79,75.8,75.75,75.76,182575.0,69.2446,69.2537,69.208,69.2172,182575.0
2018-07-20 14:35:00,75.74,75.74,75.69,75.69,8241.0,69.1989,69.1989,69.1532,69.1532,8241.0
2018-07-20 14:40:00,75.69,75.73,75.69,75.72,17221.0,69.1532,69.1897,69.1532,69.1806,17221.0
2018-07-20 14:45:00,75.73,75.77,75.71,75.77,65365.0,69.1897,69.2263,69.1715,69.2263,65365.0
2018-07-20 14:50:00,75.77,75.78,75.73,75.78,7783.0,69.2263,69.2354,69.1897,69.2354,7783.0
2018-07-20 14:55:00,75.78,75.8,75.76,75.8,3141.0,69.2354,69.2537,69.2172,69.2537,3141.0
2018-07-20 15:00:00,75.79,75.82,75.76,75.81,18820.0,69.2446,69.272,69.2172,69.2628,18820.0
2018-07-20 15:05:00,75.82,75.82,75.77,75.77,10405.0,69.272,69.272,69.2263,69.2263,10405.0
2018-07-20 15:10:00,75.77,75.82,75.75,75.81,33462.0,69.2263,69.272,69.208,69.2628,33462.0
2018-07-20 15:15:00,75.81,75.82,75.77,75.81,16193.0,69.2628,69.272,69.2263,69.2628,16193.0
2018-07-20 15:20:00,75.8,75.8,75.77,75.8,20826.0,69.2537,69.2537,69.2263,69.2537,20826.0
2018-07-20 15:25:00,75.79,75.82,75.78,75.8,15753.0,69.2446,69.272,69.2354,69.2537,15753.0
2018-07-20 15:30:00,75.8,75.8,75.79,75.8,29286.0,69.2537,69.2537,69.2446,69.2537,29286.0
2018-07-20 15:35:00,75.8,75.81,75.78,75.79,40063.0,69.2537,69.2628,69.2354,69.2446,40063.0
2018-07-20 15:40:00,75.8,75.8,75.73,75.78,31130.0,69.2537,69.2537,69.1897,69.2354,31130.0
2018-07-20 15:45:00,75.78,75.81,75.77,75.81,40353.0,69.2354,69.2628,69.2263,69.2628,40353.0
2018-07-20 15:50:00,75.8,75.86,75.78,75.84,34442.0,69.2537,69.3085,69.2354,69.2902,34442.0
2018-07-20 15:55:00,75.83,75.83,75.8,75.82,101196.0,69.2811,69.2811,69.2537,69.272,101196.0
2018-07-23 09:30:00,75.75,75.94,75.65,75.9,16959.0,69.208,69.3816,69.1167,69.3451,16959.0
2018-07-23 09:35:00,75.94,76.09,75.75,76.08,20929.0,69.3816,69.5187,69.208,69.5095,20929.0
2018-07-23 09:40:00,76.08,76.14,76.02,76.09,13554.0,69.5095,69.5643,69.4547,69.5187,13554.0
2018-07-23 09:45:00,76.12,76.17,75.91,75.92,66472.0,69.5461,69.5917,69.3542,69.3633,66472.0
2018-07-23 09:50:00,75.92,76.0,75.85,75.89,54774.0,69.3633,69.4364,69.2994,69.3359,54774.0
2018-07-23 09:55:00,75.9,76.04,75.89,76.01,5470.0,69.3451,69.473,69.3359,69.4456,5470.0
2018-07-23 10:00:00,76.0,76.22,76.0,76.19,13428.0,69.4364,69.6374,69.4364,69.61,13428.0
2018-07-23 10:05:00,76.2,76.3,76.18,76.27,10996.0,69.6192,69.7105,69.6009,69.6831,10996.0
2018-07-23 10:10:00,76.26,76.31,76.21,76.26,20900.0,69.674,69.7197,69.6283,69.674,20900.0
2018-07-23 10:15:00,76.26,76.26,76.06,76.06,8678.0,69.674,69.674,69.4912,69.4912,8678.0
2018-07-23 10:20:00,76.05,76.15,76.04,76.11,20510.0,69.4821,69.5735,69.473,69.5369,20510.0
2018-07-23 10:25:00,76.12,76.19,76.1,76.14,19865.0,69.5461,69.61,69.5278,69.5643,19865.0
2018-07-23 10:30:00,76.14,76.14,75.97,76.04,27759.0,69.5643,69.5643,69.409,69.473,27759.0
2018-07-23 10:35:00,76.05,76.07,76.0,76.07,5772.0,69.4821,69.5004,69.4364,69.5004,5772.0
2018-07-23 10:40:00,76.09,76.1,76.03,76.07,20430.0,69.5187,69.5278,69.4638,69.5004,20430.0
2018-07-23 10:45:00,76.08,76.12,76.03,76.06,10477.0,69.5095,69.5461,69.4638,69.4912,10477.0
2018-07-23 10:50:00,76.06,76.1,76.04,76.04,7060.0,69.4912,69.5278,69.473,69.473,7060.0
2018-07-23 10:55:00,76.03,76.11,76.01,76.06,10754.0,69.4638,69.5369,69.4456,69.4912,10754.0
2018-07-23 11:00:00,76.06,76.09,76.02,76.03,12611.0,69.4912,69.5187,69.4547,69.4638,12611.0
2018-07-23 11:05:00,76.03,76.08,76.0,76.05,9680.0,69.4638,69.5095,69.4364,69.4821,9680.0
2018-07-23 11:10:00,76.05,76.25,76.05,76.21,9871.0,69.4821,69.6648,69.4821,69.6283,9871.0
2018-07-23 11:15:00,76.24,76.3,76.23,76.25,9388.0,69.6557,69.7105,69.6466,69.6648,9388.0
2018-07-23 11:20:00,76.25,76.27,76.2,76.23,10234.0,69.6648,69.6831,69.6192,69.6466,10234.0
2018-07-23 11:25:00,76.23,76.26,76.22,76.24,61691.0,69.6466,69.674,69.6374,69.6557,61691.0
2018-07-23 11:30:00,76.24,76.26,76.18,76.21,12265.0,69.6557,69.674,69.6009,69.6283,12265.0
2018-07-23 11:35:00,76.21,76.24,76.15,76.16,12133.0,69.6283,69.6557,69.5735,69.5826,12133.0
2018-07-23 11:40:00,76.16,76.21,76.15,76.16,7428.0,69.5826,69.6283,69.5735,69.5826,7428.0
2018-07-23 11:45:00,76.16,76.18,76.11,76.14,6031.0,69.5826,69.6009,69.5369,69.5643,6031.0
2018-07-23 11:50:00,76.14,76.15,76.07,76.09,10962.0,69.5643,69.5735,69.5004,69.5187,10962.0
2018-07-23 11:55:00,76.09,76.15,76.09,76.15,7603.0,69.5187,69.5735,69.5187,69.5735,7603.0
2018-07-23 12:00:00,76.15,76.16,76.12,76.14,11290.0,69.5735,69.5826,69.5461,69.5643,11290.0
2018-07-23 12:05:00,76.14,76.14,76.11,76.12,8451.0,69.5643,69.5643,69.5369,69.5461,8451.0
2018-07-23 12:10:00,76.13,76.15,76.11,76.13,14367.0,69.5552,69.5735,69.5369,69.5552,14367.0
2018-07-23 12:15:00,76.13,76.16,76.12,76.15,5045.0,69.5552,69.5826,69.5461,69.5735,5045.0
2018-07-23 12:20:00,76.16,76.22,76.14,76.19,5257.0,69.5826,69.6374,69.5643,69.61,5257.0
2018-07-23 12:25:00,76.2,76.2,76.15,76.19,2220.0,69.6192,69.6192,69.5735,69.61,2220.0
2018-07-23 12:30:00,76.19,76.2,76.16,76.19,2874.0,69.61,69.6192,69.5826,69.61,2874.0
2018-07-23 12:35:00,76.2,76.22,76.15,76.15,16196.0,69.6192,69.6374,69.5735,69.5735,16196.0
2018-07-23 12:40:00,76.16,76.2,76.15,76.19,4807.0,69.5826,69.6192,69.5735,69.61,4807.0
2018-07-23 12:45:00,76.19,76.2,76.17,76.17,4347.0,69.61,69.6192,69.5917,69.5917,4347.0
2018-07-23 12:50:00,76.18,76.22,76.17,76.2,7245.0,69.6009,69.6374,69.5917,69.6192,7245.0
2018-07-23 12:55:00,76.19,76.23,76.19,76.21,8295.0,69.61,69.6466,69.61,69.6283,8295.0
2018-07-23 13:00:00,76.22,76.22,76.18,76.21,9594.0,69.6374,69.6374,69.6009,69.6283,9594.0
2018-07-23 13:05:00,76.21,76.24,76.18,76.19,6443.0,69.6283,69.6557,69.6009,69.61,6443.0
2018-07-23 13:10:00,76.19,76.21,76.18,76.21,8223.0,69.61,69.6283,69.6009,69.6283,8223.0
2018-07-23 13:15:00,76.21,76.22,76.19,76.22,8526.0,69.6283,69.6374,69.61,69.6374,8526.0
2018-07-23 13:20:00,76.22,76.23,76.17,76.23,7519.0,69.6374,69.6466,69.5917,69.6466,7519.0
2018-07-23 13:25:00,76.23,76.24,76.22,76.22,6074.0,69.6466,69.6557,69.6374,69.6374,6074.0
2018-07-23 13:30:00,76.23,76.24,76.2,76.22,7918.0,69.6466,69.6557,69.6192,69.6374,7918.0
2018-07-23 13:35:00,76.21,76.25,76.19,76.2,14097.0,69.6283,69.6648,69.61,69.6192,14097.0
2018-07-23 13:40:00,76.2,76.31,76.19,76.3,56504.0,69.6192,69.7197,69.61,69.7105,56504.0
2018-07-23 13:45:00,76.31,76.35,76.3,76.33,14316.0,69.7197,69.7562,69.7105,69.7379,14316.0
2018-07-23 13:50:00,76.33,76.38,76.32,76.37,9476.0,69.7379,69.7836,69.7288,69.7745,9476.0
2018-07-23 13:55:00,76.38,76.41,76.38,76.41,10134.0,69.7836,69.811,69.7836,69.811,10134.0
2018-07-23 14:00:00,76.4,76.46,76.39,76.43,11504.0,69.8019,69.8567,69.7927,69.8293,11504.0
2018-07-23 14:05:00,76.44,76.44,76.35,76.36,10373.0,69.8384,69.8384,69.7562,69.7653,10373.0
2018-07-23 14:10:00,76.35,76.38,76.34,76.35,5173.0,69.7562,69.7836,69.7471,69.7562,5173.0
2018-07-23 14:15:00,76.34,76.35,76.32,76.33,10343.0,69.7471,69.7562,69.7288,69.7379,10343.0
2018-07-23 14:20:00,76.33,76.34,76.29,76.31,3617.0,69.7379,69.7471,69.7014,69.7197,3617.0
2018-07-23 14:25:00,76.3,76.3,76.28,76.28,8237.0,69.7105,69.7105,69.6922,69.6922,8237.0
2018-07-23 14:30:00,76.29,76.33,76.28,76.29,15612.0,69.7014,69.7379,69.6922,69.7014,15612.0
2018-07-23 14:35:00,76.29,76.38,76.28,76.38,6316.0,69.7014,69.7836,69.6922,69.7836,6316.0
2018-07-23 14:40:00,76.37,76.4,76.35,76.4,7252.0,69.7745,69.8019,69.7562,69.8019,7252.0
2018-07-23 14:45:00,76.4,76.45,76.39,76.44,8592.0,69.8019,69.8476,69.7927,69.8384,8592.0
2018-07-23 14:50:00,76.44,76.45,76.42,76.45,10815.0,69.8384,69.8476,69.8202,69.8476,10815.0
2018-07-23 14:55:00,76.45,76.46,76.4,76.41,8659.0,69.8476,69.8567,69.8019,69.811,8659.0
2018-07-23 15:00:00,76.42,76.45,76.41,76.44,8393.0,69.8202,69.8476,69.811,69.8384,8393.0
2018-07-23 15:05:00,76.43,76.46,76.42,76.46,9946.0,69.8293,69.8567,69.8202,69.8567,9946.0
2018-07-23 15:10:00,76.47,76.49,76.44,76.49,11148.0,69.8658,69.8841,69.8384,69.8841,11148.0
2018-07-23 15:15:00,76.48,76.48,76.42,76.43,9953.0,69.875,69.875,69.8202,69.8293,9953.0
2018-07-23 15:20:00,76.43,76.56,76.42,76.54,39077.0,69.8293,69.9481,69.8202,69.9298,39077.0
2018-07-23 15:25:00,76.54,76.56,76.51,76.56,15907.0,69.9298,69.9481,69.9024,69.9481,15907.0
2018-07-23 15:30:00,76.56,76.57,76.51,76.52,20906.0,69.9481,69.9572,69.9024,69.9115,20906.0
2018-07-23 15:35:00,76.52,76.55,76.5,76.53,27990.0,69.9115,69.9389,69.8932,69.9207,27990.0
2018-07-23 15:40:00,76.54,76.58,76.52,76.58,27507.0,69.9298,69.9663,69.9115,69.9663,27507.0
2018-07-23 15:45:00,76.58,76.61,76.57,76.58,64501.0,69.9663,69.9937,69.9572,69.9663,64501.0
2018-07-23 15:50:00,76.57,76.61,76.56,76.57,94631.0,69.9572,69.9937,69.9481,69.9572,94631.0
2018-07-23 15:55:00,76.57,76.59,76.51,76.58,137628.0,69.9572,69.9755,69.9024,69.9663,137628.0
2018-07-24 09:30:00,76.69,76.92,76.42,76.48,57485.0,70.0668,70.277,69.8202,69.875,57485.0
2018-07-24 09:35:00,76.42,76.51,76.39,76.46,22055.0,69.8202,69.9024,69.7927,69.8567,22055.0
2018-07-24 09:40:00,76.48,76.67,76.46,76.57,9052.0,69.875,70.0486,69.8567,69.9572,9052.0
2018-07-24 09:45:00,76.59,76.77,76.58,76.67,8927.0,69.9755,70.1399,69.9663,70.0486,8927.0
2018-07-24 09:50:00,76.68,76.69,76.56,76.57,7593.0,70.0577,70.0668,69.9481,69.9572,7593.0
2018-07-24 09:55:00,76.58,76.62,76.55,76.61,13103.0,69.9663,70.0029,69.9389,69.9937,13103.0
2018-07-24 10:00:00,76.6,76.76,76.53,76.7,92874.0,69.9846,70.1308,69.9207,70.076,92874.0
2018-07-24 10:05:00,76.64,76.7,76.62,76.65,26249.0,70.0212,70.076,70.0029,70.0303,26249.0
2018-07-24 10:10:00,76.65,76.79,76.55,76.79,57301.0,70.0303,70.1582,69.9389,70.1582,57301.0
2018-07-24 10:15:00,76.79,76.93,76.79,76.89,35202.0,70.1582,70.2861,70.1582,70.2496,35202.0
2018-07-24 10:20:00,76.89,76.89,76.69,76.72,10629.0,70.2496,70.2496,70.0668,70.0942,10629.0
2018-07-24 10:25:00,76.71,76.71,76.58,76.63,15463.0,70.0851,70.0851,69.9663,70.012,15463.0
2018-07-24 10:30:00,76.64,76.83,76.63,76.78,99818.0,70.0212,70.1947,70.012,70.1491,99818.0
2018-07-24 10:35:00,76.77,76.78,76.65,76.65,19092.0,70.1399,70.1491,70.0303,70.0303,19092.0
2018-07-24 10:40:00,76.66,76.66,76.5,76.5,232014.0,70.0394,70.0394,69.8932,69.8932,232014.0
2018-07-24 10:45:00,76.5,76.58,76.46,76.53,44444.0,69.8932,69.9663,69.8567,69.9207,44444.0
2018-07-24 10:50:00,76.53,76.53,76.44,76.51,57068.0,69.9207,69.9207,69.8384,69.9024,57068.0
2018-07-24 10:55:00,76.49,76.55,76.46,76.48,223750.0,69.8841,69.9389,69.8567,69.875,223750.0
2018-07-24 11:00:00,76.49,76.56,76.39,76.39,25316.0,69.8841,69.9481,69.7927,69.7927,25316.0
2018-07-24 11:05:00,76.38,76.42,76.33,76.39,24009.0,69.7836,69.8202,69.7379,69.7927,24009.0
2018-07-24 11:10:00,76.39,76.49,76.34,76.49,13224.0,69.7927,69.8841,69.7471,69.8841,13224.0
2018-07-24 11:15:00,76.5,76.51,76.48,76.51,8883.0,69.8932,69.9024,69.875,69.9024,8883.0
2018-07-24 11:20:00,76.52,76.53,76.44,76.52,21624.0,69.9115,69.9207,69.8384,69.9115,21624.0
2018-07-24 11:25:00,76.52,76.53,76.48,76.48,12390.0,69.9115,69.9207,69.875,69.875,12390.0
2018-07-24 11:30:00,76.46,76.47,76.38,76.39,17034.0,69.8567,69.8658,69.7836,69.7927,17034.0
2018-07-24 11:35:00,76.39,76.39,76.31,76.34,12335.0,69.7927,69.7927,69.7197,69.7471,12335.0
2018-07-24 11:40:00,76.35,76.45,76.35,76.44,14143.0,69.7562,69.8476,69.7562,69.8384,14143.0
2018-07-24 11:45:00,76.45,76.46,76.38,76.44,9100.0,69.8476,69.8567,69.7836,69.8384,9100.0
2018-07-24 11:50:00,76.44,76.44,76.35,76.39,12263.0,69.8384,69.8384,69.7562,69.7927,12263.0
2018-07-24 11:55:00,76.39,76.49,76.37,76.49,7000.0,69.7927,69.8841,69.7745,69.8841,7000.0
2018-07-24 12:00:00,76.48,76.49,76.46,76.48,5000.0,69.875,69.8841,69.8567,69.875,5000.0
2018-07-24 12:05:00,76.5,76.57,76.48,76.57,26346.0,69.8932,69.9572,69.875,69.9572,26346.0
2018-07-24 12:10:00,76.57,76.59,76.56,76.57,10549.0,69.9572,69.9755,69.9481,69.9572,10549.0
2018-07-24 12:15:00,76.57,76.57,76.52,76.52,114784.0,69.9572,69.9572,69.9115,69.9115,114784.0
2018-07-24 12:20:00,76.52,76.61,76.52,76.59,7049.0,69.9115,69.9937,69.9115,69.9755,7049.0
2018-07-24 12:25:00,76.59,76.63,76.58,76.6,5990.0,69.9755,70.012,69.9663,69.9846,5990.0
2018-07-24 12:30:00,76.59,76.61,76.55,76.57,10841.0,69.9755,69.9937,69.9389,69.9572,10841.0
2018-07-24 12:35:00,76.56,76.57,76.53,76.57,4679.0,69.9481,69.9572,69.9207,69.9572,4679.0
2018-07-24 12:40:00,76.57,76.61,76.57,76.59,10031.0,69.9572,69.9937,69.9572,69.9755,10031.0
2018-07-24 12:45:00,76.59,76.61,76.56,76.57,8389.0,69.9755,69.9937,69.9481,69.9572,8389.0
2018-07-24 12:50:00,76.56,76.57,76.51,76.54,8268.0,69.9481,69.9572,69.9024,69.9298,8268.0
2018-07-24 12:55:00,76.55,76.55,76.51,76.55,14359.0,69.9389,69.9389,69.9024,69.9389,14359.0
2018-07-24 13:00:00,76.54,76.56,76.53,76.55,25881.0,69.9298,69.9481,69.9207,69.9389,25881.0
2018-07-24 13:05:00,76.55,76.59,76.53,76.57,6459.0,69.9389,69.9755,69.9207,69.9572,6459.0
2018-07-24 13:10:00,76.57,76.62,76.57,76.62,5196.0,69.9572,70.0029,69.9572,70.0029,5196.0
2018-07-24 13:15:00,76.62,76.63,76.5,76.51,17874.0,70.0029,70.012,69.8932,69.9024,17874.0
2018-07-24 13:20:00,76.51,76.55,76.45,76.48,6611.0,69.9024,69.9389,69.8476,69.875,6611.0
2018-07-24 13:25:00,76.48,76.5,76.43,76.5,12793.0,69.875,69.8932,69.8293,69.8932,12793.0
2018-07-24 13:30:00,76.51,76.51,76.38,76.45,14788.0,69.9024,69.9024,69.7836,69.8476,14788.0
2018-07-24 13:35:00,76.45,76.46,76.38,76.4,15832.0,69.8476,69.8567,69.7836,69.8019,15832.0
2018-07-24 13:40:00,76.4,76.45,76.35,76.38,22695.0,69.8019,69.8476,69.7562,69.7836,22695.0
2018-07-24 13:45:00,76.38,76.45,76.32,76.42,23361.0,69.7836,69.8476,69.7288,69.8202,23361.0
2018-07-24 13:50:00,76.43,76.44,76.39,76.41,7398.0,69.8293,69.8384,69.7927,69.811,7398.0
2018-07-24 13:55:00,76.41,76.46,76.38,76.4,6758.0,69.811,69.8567,69.7836,69.8019,6758.0
2018-07-24 14:00:00,76.38,76.38,76.31,76.31,9688.0,69.7836,69.7836,69.7197,69.7197,9688.0
2018-07-24 14:05:00,76.31,76.38,76.28,76.36,24020.0,69.7197,69.7836,69.6922,69.7653,24020.0
2018-07-24 14:10:00,76.36,76.4,76.31,76.36,17334.0,69.7653,69.8019,69.7197,69.7653,17334.0
2018-07-24 14:15:00,76.36,76.39,76.29,76.34,221065.0,69.7653,69.7927,69.7014,69.7471,221065.0
2018-07-24 14:20:00,76.34,76.36,76.32,76.33,23352.0,69.7471,69.7653,69.7288,69.7379,23352.0
2018-07-24 14:25:00,76.34,76.35,76.31,76.35,17530.0,69.7471,69.7562,69.7197,69.7562,17530.0
2018-07-24 14:30:00,76.35,76.39,76.3,76.38,29896.0,69.7562,69.7927,69.7105,69.7836,29896.0
2018-07-24 14:35:00,76.38,76.42,76.33,76.34,14033.0,69.7836,69.8202,69.7379,69.7471,14033.0
2018-07-24 14:40:00,76.34,76.44,76.34,76.38,22105.0,69.7471,69.8384,69.7471,69.7836,22105.0
2018-07-24 14:45:00,76.38,76.45,76.37,76.41,9984.0,69.7836,69.8476,69.7745,69.811,9984.0
2018-07-24 14:50:00,76.41,76.41,76.38,76.41,30977.0,69.811,69.811,69.7836,69.811,30977.0
2018-07-24 14:55:00,76.4,76.47,76.39,76.45,48721.0,69.8019,69.8658,69.7927,69.8476,48721.0
2018-07-24 15:00:00,76.44,76.44,76.38,76.4,23896.0,69.8384,69.8384,69.7836,69.8019,23896.0
2018-07-24 15:05:00,76.4,76.44,76.38,76.4,54734.0,69.8019,69.8384,69.7836,69.8019,54734.0
2018-07-24 15:10:00,76.4,76.41,76.36,76.38,81715.0,69.8019,69.811,69.7653,69.7836,81715.0
2018-07-24 15:15:00,76.38,76.4,76.35,76.39,16369.0,69.7836,69.8019,69.7562,69.7927,16369.0
2018-07-24 15:20:00,76.39,76.39,76.3,76.3,10552.0,69.7927,69.7927,69.7105,69.7105,10552.0
2018-07-24 15:25:00,76.31,76.31,76.24,76.27,9496.0,69.7197,69.7197,69.6557,69.6831,9496.0
2018-07-24 15:30:00,76.27,76.4,76.26,76.39,82410.0,69.6831,69.8019,69.674,69.7927,82410.0
2018-07-24 15:35:00,76.4,76.44,76.38,76.42,74614.0,69.8019,69.8384,69.7836,69.8202,74614.0
2018-07-24 15:40:00,76.43,76.43,76.38,76.39,68997.0,69.8293,69.8293,69.7836,69.7927,68997.0
2018-07-24 15:45:00,76.39,76.39,76.29,76.37,65732.0,69.7927,69.7927,69.7014,69.7745,65732.0
2018-07-24 15:50:00,76.37,76.41,76.36,76.39,84849.0,69.7745,69.811,69.7653,69.7927,84849.0
2018-07-24 15:55:00,76.39,76.48,76.33,76.43,239636.0,69.7927,69.875,69.7379,69.8293,239636.0
2018-07-25 09:30:00,76.24,76.24,76.0,76.08,20413.0,69.6557,69.6557,69.4364,69.5095,20413.0
2018-07-25 09:35:00,76.08,76.23,75.92,76.19,70778.0,69.5095,69.6466,69.3633,69.61,70778.0
2018-07-25 09:40:00,76.2,76.23,75.94,76.16,22246.0,69.6192,69.6466,69.3816,69.5826,22246.0
2018-07-25 09:45:00,76.19,76.45,76.09,76.45,13363.0,69.61,69.8476,69.5187,69.8476,13363.0
2018-07-25 09:50:00,76.45,76.45,76.28,76.3,10601.0,69.8476,69.8476,69.6922,69.7105,10601.0
2018-07-25 09:55:00,76.31,76.31,76.11,76.14,22878.0,69.7197,69.7197,69.5369,69.5643,22878.0
2018-07-25 10:00:00,76.15,76.51,76.14,76.51,27671.0,69.5735,69.9024,69.5643,69.9024,27671.0
2018-07-25 10:05:00,76.51,76.52,76.35,76.37,23652.0,69.9024,69.9115,69.7562,69.7745,23652.0
2018-07-25 10:10:00,76.37,76.42,76.28,76.31,52225.0,69.7745,69.8202,69.6922,69.7197,52225.0
2018-07-25 10:15:00,76.31,76.42,76.29,76.34,21025.0,69.7197,69.8202,69.7014,69.7471,21025.0
2018-07-25 10:20:00,76.34,76.47,76.31,76.42,23510.0,69.7471,69.8658,69.7197,69.8202,23510.0
2018-07-25 10:25:00,76.42,76.43,76.33,76.41,10697.0,69.8202,69.8293,69.7379,69.811,10697.0
2018-07-25 10:30:00,76.41,76.5,76.33,76.47,23871.0,69.811,69.8932,69.7379,69.8658,23871.0
2018-07-25 10:35:00,76.47,76.52,76.43,76.48,17982.0,69.8658,69.9115,69.8293,69.875,17982.0
2018-07-25 10:40:00,76.45,76.45,76.29,76.43,17551.0,69.8476,69.8476,69.7014,69.8293,17551.0
2018-07-25 10:45:00,76.41,76.45,76.36,76.38,11457.0,69.811,69.8476,69.7653,69.7836,11457.0
2018-07-25 10:50:00,76.39,76.44,76.18,76.26,33108.0,69.7927,69.8384,69.6009,69.674,33108.0
2018-07-25 10:55:00,76.24,76.39,76.21,76.35,14828.0,69.6557,69.7927,69.6283,69.7562,14828.0
2018-07-25 11:00:00,76.36,76.39,76.31,76.34,10840.0,69.7653,69.7927,69.7197,69.7471,10840.0
2018-07-25 11:05:00,76.35,76.37,76.26,76.3,12336.0,69.7562,69.7745,69.674,69.7105,12336.0
2018-07-25 11:10:00,76.26,76.33,76.25,76.3,8664.0,69.674,69.7379,69.6648,69.7105,8664.0
2018-07-25 11:15:00,76.3,76.32,76.28,76.3,7963.0,69.7105,69.7288,69.6922,69.7105,7963.0
2018-07-25 11:20:00,76.31,76.35,76.29,76.32,9218.0,69.7197,69.7562,69.7014,69.7288,9218.0
2018-07-25 11:25:00,76.33,76.37,76.3,76.35,14126.0,69.7379,69.7745,69.7105,69.7562,14126.0
2018-07-25 11:30:00,76.36,76.39,76.33,76.39,6448.0,69.7653,69.7927,69.7379,69.7927,6448.0
2018-07-25 11:35:00,76.39,76.41,76.3,76.3,9396.0,69.7927,69.811,69.7105,69.7105,9396.0
2018-07-25 11:40:00,76.31,76.37,76.31,76.37,5500.0,69.7197,69.7745,69.7197,69.7745,5500.0
2018-07-25 11:45:00,76.36,76.44,76.34,76.43,7678.0,69.7653,69.8384,69.7471,69.8293,7678.0
2018-07-25 11:50:00,76.44,76.45,76.4,76.43,7100.0,69.8384,69.8476,69.8019,69.8293,7100.0
2018-07-25 11:55:00,76.42,76.5,76.39,76.5,7225.0,69.8202,69.8932,69.7927,69.8932,7225.0
2018-07-25 12:00:00,76.49,76.55,76.48,76.49,8500.0,69.8841,69.9389,69.875,69.8841,8500.0
2018-07-25 12:05:00,76.48,76.49,76.47,76.49,6000.0,69.875,69.8841,69.8658,69.8841,6000.0
2018-07-25 12:10:00,76.5,76.54,76.48,76.5,8356.0,69.8932,69.9298,69.875,69.8932,8356.0
2018-07-25 12:15:00,76.5,76.51,76.48,76.5,7209.0,69.8932,69.9024,69.875,69.8932,7209.0
2018-07-25 12:20:00,76.51,76.51,76.47,76.48,7183.0,69.9024,69.9024,69.8658,69.875,7183.0
2018-07-25 12:25:00,76.48,76.5,76.45,76.48,7243.0,69.875,69.8932,69.8476,69.875,7243.0
2018-07-25 12:30:00,76.48,76.48,76.36,76.37,12099.0,69.875,69.875,69.7653,69.7745,12099.0
2018-07-25 12:35:00,76.37,76.39,76.35,76.38,6795.0,69.7745,69.7927,69.7562,69.7836,6795.0
2018-07-25 12:40:00,76.38,76.41,76.35,76.41,10688.0,69.7836,69.811,69.7562,69.811,10688.0
2018-07-25 12:45:00,76.41,76.48,76.38,76.48,11468.0,69.811,69.875,69.7836,69.875,11468.0
2018-07-25 12:50:00,76.48,76.5,76.45,76.49,9133.0,69.875,69.8932,69.8476,69.8841,9133.0
2018-07-25 12:55:00,76.49,76.51,76.48,76.51,4878.0,69.8841,69.9024,69.875,69.9024,4878.0
2018-07-25 13:00:00,76.51,76.54,76.45,76.46,10065.0,69.9024,69.9298,69.8476,69.8567,10065.0
2018-07-25 13:05:00,76.46,76.48,76.39,76.41,7991.0,69.8567,69.875,69.7927,69.811,7991.0
2018-07-25 13:10:00,76.41,76.43,76.38,76.4,5715.0,69.811,69.8293,69.7836,69.8019,5715.0
2018-07-25 13:15:00,76.4,76.42,76.34,76.34,10139.0,69.8019,69.8202,69.7471,69.7471,10139.0
2018-07-25 13:20:00,76.35,76.36,76.32,76.32,7575.0,69.7562,69.7653,69.7288,69.7288,7575.0
2018-07-25 13:25:00,76.33,76.34,76.29,76.3,16382.0,69.7379,69.7471,69.7014,69.7105,16382.0
2018-07-25 13:30:00,76.3,76.34,76.27,76.34,9455.0,69.7105,69.7471,69.6831,69.7471,9455.0
2018-07-25 13:35:00,76.34,76.39,76.31,76.37,12205.0,69.7471,69.7927,69.7197,69.7745,12205.0
2018-07-25 13:40:00,76.37,76.41,76.33,76.34,14029.0,69.7745,69.811,69.7379,69.7471,14029.0
2018-07-25 13:45:00,76.34,76.42,76.33,76.41,19177.0,69.7471,69.8202,69.7379,69.811,19177.0
2018-07-25 13:50:00,76.42,76.43,76.4,76.4,9694.0,69.8202,69.8293,69.8019,69.8019,9694.0
2018-07-25 13:55:00,76.4,76.46,76.4,76.43,8880.0,69.8019,69.8567,69.8019,69.8293,8880.0
2018-07-25 14:00:00,76.42,76.51,76.42,76.49,13148.0,69.8202,69.9024,69.8202,69.8841,13148.0
2018-07-25 14:05:00,76.49,76.59,76.48,76.59,12452.0,69.8841,69.9755,69.875,69.9755,12452.0
2018-07-25 14:10:00,76.59,76.6,76.49,76.52,12201.0,69.9755,69.9846,69.8841,69.9115,12201.0
2018-07-25 14:15:00,76.52,76.55,76.5,76.51,12471.0,69.9115,69.9389,69.8932,69.9024,12471.0
2018-07-25 14:20:00,76.5,76.53,76.48,76.51,16207.0,69.8932,69.9207,69.875,69.9024,16207.0
2018-07-25 14:25:00,76.51,76.6,76.5,76.59,26250.0,69.9024,69.9846,69.8932,69.9755,26250.0
2018-07-25 14:30:00,76.6,76.63,76.57,76.59,9964.0,69.9846,70.012,69.9572,69.9755,9964.0
2018-07-25 14:35:00,76.58,76.65,76.58,76.61,10094.0,69.9663,70.0303,69.9663,69.9937,10094.0
2018-07-25 14:40:00,76.6,76.6,76.46,76.47,15468.0,69.9846,69.9846,69.8567,69.8658,15468.0
2018-07-25 14:45:00,76.46,76.49,76.44,76.49,25705.0,69.8567,69.8841,69.8384,69.8841,25705.0
2018-07-25 14:50:00,76.49,76.53,76.47,76.53,10427.0,69.8841,69.9207,69.8658,69.9207,10427.0
2018-07-25 14:55:00,76.52,76.53,76.51,76.52,16410.0,69.9115,69.9207,69.9024,69.9115,16410.0
2018-07-25 15:00:00,76.52,76.55,76.51,76.55,8038.0,69.9115,69.9389,69.9024,69.9389,8038.0
2018-07-25 15:05:00,76.54,76.59,76.54,76.56,10797.0,69.9298,69.9755,69.9298,69.9481,10797.0
2018-07-25 15:10:00,76.56,76.57,76.51,76.52,10771.0,69.9481,69.9572,69.9024,69.9115,10771.0
2018-07-25 15:15:00,76.52,76.54,76.5,76.51,22623.0,69.9115,69.9298,69.8932,69.9024,22623.0
2018-07-25 15:20:00,76.52,76.55,76.51,76.55,8952.0,69.9115,69.9389,69.9024,69.9389,8952.0
2018-07-25 15:25:00,76.55,76.56,76.5,76.52,12013.0,69.9389,69.9481,69.8932,69.9115,12013.0
2018-07-25 15:30:00,76.52,76.54,76.46,76.5,12109.0,69.9115,69.9298,69.8567,69.8932,12109.0
2018-07-25 15:35:00,76.51,76.67,76.49,76.64,40945.0,69.9024,70.0486,69.8841,70.0212,40945.0
2018-07-25 15:40:00,76.64,76.81,76.64,76.73,25675.0,70.0212,70.1765,70.0212,70.1034,25675.0
2018-07-25 15:45:00,76.73,76.82,76.65,76.81,56468.0,70.1034,70.1856,70.0303,70.1765,56468.0
2018-07-25 15:50:00,76.82,76.85,76.54,76.76,50516.0,70.1856,70.213,69.9298,70.1308,50516.0
2018-07-25 15:55:00,76.77,76.79,76.54,76.78,109503.0,70.1399,70.1582,69.9298,70.1491,109503.0
2018-07-26 09:30:00,76.83,77.2,76.63,76.64,51433.0,70.1947,70.5328,70.012,70.0212,51433.0
2018-07-26 09:35:00,76.64,76.91,76.55,76.79,20580.0,70.0212,70.2678,69.9389,70.1582,20580.0
2018-07-26 09:40:00,76.79,76.97,76.77,76.91,10484.0,70.1582,70.3227,70.1399,70.2678,10484.0
2018-07-26 09:45:00,76.89,76.98,76.82,76.86,9339.0,70.2496,70.3318,70.1856,70.2222,9339.0
2018-07-26 09:50:00,76.88,77.01,76.85,77.0,35156.0,70.2404,70.3592,70.213,70.3501,35156.0
2018-07-26 09:55:00,77.01,77.12,76.99,77.1,12499.0,70.3592,70.4597,70.3409,70.4414,12499.0
2018-07-26 10:00:00,77.12,77.13,76.99,77.08,9448.0,70.4597,70.4688,70.3409,70.4232,9448.0
2018-07-26 10:05:00,77.07,77.14,77.04,77.12,7950.0,70.414,70.478,70.3866,70.4597,7950.0
2018-07-26 10:10:00,77.12,77.13,77.03,77.05,4960.0,70.4597,70.4688,70.3775,70.3957,4960.0
2018-07-26 10:15:00,77.03,77.06,76.96,77.02,24085.0,70.3775,70.4049,70.3135,70.3683,24085.0
2018-07-26 10:20:00,77.0,77.08,76.99,77.05,25848.0,70.3501,70.4232,70.3409,70.3957,25848.0
2018-07-26 10:25:00,77.06,77.07,76.95,76.97,7351.0,70.4049,70.414,70.3044,70.3227,7351.0
2018-07-26 10:30:00,76.94,77.01,76.94,77.0,6651.0,70.2952,70.3592,70.2952,70.3501,6651.0
2018-07-26 10:35:00,77.0,77.01,76.95,76.97,3805.0,70.3501,70.3592,70.3044,70.3227,3805.0
2018-07-26 10:40:00,76.96,77.11,76.94,77.08,153962.0,70.3135,70.4506,70.2952,70.4232,153962.0
2018-07-26 10:45:00,77.09,77.14,76.96,76.98,16380.0,70.4323,70.478,70.3135,70.3318,16380.0
2018-07-26 10:50:00,76.98,77.07,76.97,77.07,19368.0,70.3318,70.414,70.3227,70.414,19368.0
2018-07-26 10:55:00,77.06,77.14,77.06,77.1,21367.0,70.4049,70.478,70.4049,70.4414,21367.0
2018-07-26 11:00:00,77.12,77.16,77.06,77.12,21488.0,70.4597,70.4962,70.4049,70.4597,21488.0
2018-07-26 11:05:00,77.11,77.22,77.11,77.2,6104.0,70.4506,70.5511,70.4506,70.5328,6104.0
2018-07-26 11:10:00,77.19,77.22,77.13,77.2,3255.0,70.5237,70.5511,70.4688,70.5328,3255.0
2018-07-26 11:15:00,77.19,77.19,77.11,77.13,5370.0,70.5237,70.5237,70.4506,70.4688,5370.0
2018-07-26 11:20:00,77.12,77.13,77.09,77.12,2880.0,70.4597,70.4688,70.4323,70.4597,2880.0
2018-07-26 11:25:00,77.11,77.12,77.06,77.1,31390.0,70.4506,70.4597,70.4049,70.4414,31390.0
2018-07-26 11:30:00,77.09,77.1,77.0,77.0,6381.0,70.4323,70.4414,70.3501,70.3501,6381.0
2018-07-26 11:35:00,77.0,77.08,77.0,77.0,32219.0,70.3501,70.4232,70.3501,70.3501,32219.0
2018-07-26 11:40:00,76.99,77.02,76.91,77.0,43279.0,70.3409,70.3683,70.2678,70.3501,43279.0
2018-07-26 11:45:00,77.0,77.03,76.97,77.01,10906.0,70.3501,70.3775,70.3227,70.3592,10906.0
2018-07-26 11:50:00,77.0,77.05,76.99,77.02,10134.0,70.3501,70.3957,70.3409,70.3683,10134.0
2018-07-26 11:55:00,77.0,77.07,76.99,77.03,4957.0,70.3501,70.414,70.3409,70.3775,4957.0
2018-07-26 12:00:00,77.03,77.1,77.03,77.06,5330.0,70.3775,70.4414,70.3775,70.4049,5330.0
2018-07-26 12:05:00,77.06,77.06,77.02,77.05,4408.0,70.4049,70.4049,70.3683,70.3957,4408.0
2018-07-26 12:10:00,77.02,77.1,77.01,77.05,9148.0,70.3683,70.4414,70.3592,70.3957,9148.0
2018-07-26 12:15:00,77.05,77.07,77.0,77.0,22957.0,70.3957,70.414,70.3501,70.3501,22957.0
2018-07-26 12:20:00,77.01,77.04,77.0,77.03,18198.0,70.3592,70.3866,70.3501,70.3775,18198.0
2018-07-26 12:25:00,77.01,77.02,76.95,76.96,12264.0,70.3592,70.3683,70.3044,70.3135,12264.0
2018-07-26 12:30:00,76.96,76.96,76.94,76.95,3462.0,70.3135,70.3135,70.2952,70.3044,3462.0
2018-07-26 12:35:00,76.94,76.98,76.94,76.96,7551.0,70.2952,70.3318,70.2952,70.3135,7551.0
2018-07-26 12:40:00,76.97,76.97,76.93,76.94,2438.0,70.3227,70.3227,70.2861,70.2952,2438.0
2018-07-26 12:45:00,76.94,76.97,76.92,76.93,6294.0,70.2952,70.3227,70.277,70.2861,6294.0
2018-07-26 12:50:00,76.93,76.94,76.86,76.87,14399.0,70.2861,70.2952,70.2222,70.2313,14399.0
2018-07-26 12:55:00,76.87,76.91,76.86,76.89,7269.0,70.2313,70.2678,70.2222,70.2496,7269.0
2018-07-26 13:00:00,76.89,77.0,76.89,77.0,9667.0,70.2496,70.3501,70.2496,70.3501,9667.0
2018-07-26 13:05:00,77.01,77.01,76.93,76.99,4855.0,70.3592,70.3592,70.2861,70.3409,4855.0
2018-07-26 13:10:00,76.98,77.01,76.97,76.99,3500.0,70.3318,70.3592,70.3227,70.3409,3500.0
2018-07-26 13:15:00,76.99,77.02,76.97,77.02,2700.0,70.3409,70.3683,70.3227,70.3683,2700.0
2018-07-26 13:20:00,77.0,77.08,77.0,77.08,10745.0,70.3501,70.4232,70.3501,70.4232,10745.0
2018-07-26 13:25:00,77.08,77.12,77.07,77.08,3525.0,70.4232,70.4597,70.414,70.4232,3525.0
2018-07-26 13:30:00,77.08,77.08,77.02,77.05,3100.0,70.4232,70.4232,70.3683,70.3957,3100.0
2018-07-26 13:35:00,77.06,77.07,77.0,77.02,2612.0,70.4049,70.414,70.3501,70.3683,2612.0
2018-07-26 13:40:00,77.02,77.03,77.0,77.03,2370.0,70.3683,70.3775,70.3501,70.3775,2370.0
2018-07-26 13:45:00,77.03,77.04,76.97,77.0,6598.0,70.3775,70.3866,70.3227,70.3501,6598.0
2018-07-26 13:50:00,76.99,77.0,76.95,76.96,5127.0,70.3409,70.3501,70.3044,70.3135,5127.0
2018-07-26 13:55:00,76.95,76.98,76.94,76.95,3509.0,70.3044,70.3318,70.2952,70.3044,3509.0
2018-07-26 14:00:00,76.94,76.94,76.85,76.85,11587.0,70.2952,70.2952,70.213,70.213,11587.0
2018-07-26 14:05:00,76.86,76.89,76.84,76.89,7414.0,70.2222,70.2496,70.2039,70.2496,7414.0
2018-07-26 14:10:00,76.89,76.94,76.88,76.9,13613.0,70.2496,70.2952,70.2404,70.2587,13613.0
2018-07-26 14:15:00,76.92,76.92,76.83,76.84,6686.0,70.277,70.277,70.1947,70.2039,6686.0
2018-07-26 14:20:00,76.86,76.89,76.84,76.89,46640.0,70.2222,70.2496,70.2039,70.2496,46640.0
2018-07-26 14:25:00,76.89,76.96,76.88,76.95,19096.0,70.2496,70.3135,70.2404,70.3044,19096.0
2018-07-26 14:30:00,76.96,77.0,76.93,76.98,45412.0,70.3135,70.3501,70.2861,70.3318,45412.0
2018-07-26 14:35:00,76.98,76.99,76.96,76.98,6865.0,70.3318,70.3409,70.3135,70.3318,6865.0
2018-07-26 14:40:00,76.98,77.02,76.95,76.99,14463.0,70.3318,70.3683,70.3044,70.3409,14463.0
2018-07-26 14:45:00,76.98,77.08,76.98,77.06,19595.0,70.3318,70.4232,70.3318,70.4049,19595.0
2018-07-26 14:50:00,77.06,77.15,77.06,77.14,15643.0,70.4049,70.4871,70.4049,70.478,15643.0
2018-07-26 14:55:00,77.14,77.14,77.04,77.05,10087.0,70.478,70.478,70.3866,70.3957,10087.0
2018-07-26 15:00:00,77.05,77.05,76.98,76.99,9464.0,70.3957,70.3957,70.3318,70.3409,9464.0
2018-07-26 15:05:00,77.0,77.0,76.96,76.98,26093.0,70.3501,70.3501,70.3135,70.3318,26093.0
2018-07-26 15:10:00,76.99,77.05,76.98,77.04,23448.0,70.3409,70.3957,70.3318,70.3866,23448.0
2018-07-26 15:15:00,77.04,77.05,77.0,77.04,33468.0,70.3866,70.3957,70.3501,70.3866,33468.0
2018-07-26 15:20:00,77.03,77.07,77.03,77.06,20460.0,70.3775,70.414,70.3775,70.4049,20460.0
2018-07-26 15:25:00,77.06,77.06,76.98,77.02,26637.0,70.4049,70.4049,70.3318,70.3683,26637.0
2018-07-26 15:30:00,77.02,77.02,76.94,76.97,42800.0,70.3683,70.3683,70.2952,70.3227,42800.0
2018-07-26 15:35:00,76.97,77.02,76.95,77.01,35836.0,70.3227,70.3683,70.3044,70.3592,35836.0
2018-07-26 15:40:00,77.01,77.01,76.93,76.95,76153.0,70.3592,70.3592,70.2861,70.3044,76153.0
2018-07-26 15:45:00,76.96,77.08,76.95,77.07,51908.0,70.3135,70.4232,70.3044,70.414,51908.0
2018-07-26 15:50:00,77.07,77.07,77.0,77.07,47646.0,70.414,70.414,70.3501,70.414,47646.0
2018-07-26 15:55:00,77.06,77.14,77.04,77.06,145254.0,70.4049,70.478,70.3866,70.4049,145254.0
2018-07-27 09:30:00,76.77,77.05,76.61,76.87,26255.0,70.1399,70.3957,69.9937,70.2313,26255.0
2018-07-27 09:35:00,76.81,77.07,76.79,77.02,59235.0,70.1765,70.414,70.1582,70.3683,59235.0
2018-07-27 09:40:00,77.01,77.18,76.9,77.18,33693.0,70.3592,70.5145,70.2587,70.5145,33693.0
2018-07-27 09:45:00,77.16,77.19,77.07,77.12,7386.0,70.4962,70.5237,70.414,70.4597,7386.0
2018-07-27 09:50:00,77.09,77.09,76.96,77.03,58286.0,70.4323,70.4323,70.3135,70.3775,58286.0
2018-07-27 09:55:00,77.03,77.05,76.87,76.93,49002.0,70.3775,70.3957,70.2313,70.2861,49002.0
2018-07-27 10:00:00,76.95,77.01,76.83,76.88,94127.0,70.3044,70.3592,70.1947,70.2404,94127.0
2018-07-27 10:05:00,76.89,77.02,76.85,76.98,17382.0,70.2496,70.3683,70.213,70.3318,17382.0
2018-07-27 10:10:00,76.98,77.03,76.97,76.98,7329.0,70.3318,70.3775,70.3227,70.3318,7329.0
2018-07-27 10:15:00,77.01,77.09,77.0,77.09,45267.0,70.3592,70.4323,70.3501,70.4323,45267.0
2018-07-27 10:20:00,77.11,77.12,76.9,76.9,42461.0,70.4506,70.4597,70.2587,70.2587,42461.0
2018-07-27 10:25:00,76.91,76.95,76.83,76.84,15484.0,70.2678,70.3044,70.1947,70.2039,15484.0
2018-07-27 10:30:00,76.84,76.92,76.82,76.87,12345.0,70.2039,70.277,70.1856,70.2313,12345.0
2018-07-27 10:35:00,76.87,76.88,76.79,76.88,11626.0,70.2313,70.2404,70.1582,70.2404,11626.0
2018-07-27 10:40:00,76.89,77.02,76.88,76.94,45314.0,70.2496,70.3683,70.2404,70.2952,45314.0
2018-07-27 10:45:00,76.96,76.99,76.91,76.92,12328.0,70.3135,70.3409,70.2678,70.277,12328.0
2018-07-27 10:50:00,76.91,77.0,76.9,76.96,22106.0,70.2678,70.3501,70.2587,70.3135,22106.0
2018-07-27 10:55:00,76.94,77.07,76.92,77.07,6354.0,70.2952,70.414,70.277,70.414,6354.0
2018-07-27 11:00:00,77.07,77.1,77.03,77.06,7089.0,70.414,70.4414,70.3775,70.4049,7089.0
2018-07-27 11:05:00,77.06,77.08,77.02,77.05,5663.0,70.4049,70.4232,70.3683,70.3957,5663.0
2018-07-27 11:10:00,77.07,77.07,76.98,77.0,5489.0,70.414,70.414,70.3318,70.3501,5489.0
2018-07-27 11:15:00,77.0,77.06,76.99,77.05,5000.0,70.3501,70.4049,70.3409,70.3957,5000.0
2018-07-27 11:20:00,77.04,77.05,76.98,76.99,4898.0,70.3866,70.3957,70.3318,70.3409,4898.0
2018-07-27 11:25:00,76.98,77.02,76.96,76.98,4435.0,70.3318,70.3683,70.3135,70.3318,4435.0
2018-07-27 11:30:00,77.01,77.01,76.96,77.0,4546.0,70.3592,70.3592,70.3135,70.3501,4546.0
2018-07-27 11:35:00,76.99,77.0,76.98,76.98,3114.0,70.3409,70.3501,70.3318,70.3318,3114.0
2018-07-27 11:40:00,76.98,77.0,76.94,76.96,4337.0,70.3318,70.3501,70.2952,70.3135,4337.0
2018-07-27 11:45:00,76.95,76.95,76.88,76.9,6737.0,70.3044,70.3044,70.2404,70.2587,6737.0
2018-07-27 11:50:00,76.89,76.9,76.84,76.86,7574.0,70.2496,70.2587,70.2039,70.2222,7574.0
2018-07-27 11:55:00,76.87,76.89,76.83,76.83,4646.0,70.2313,70.2496,70.1947,70.1947,4646.0
2018-07-27 12:00:00,76.84,76.84,76.76,76.78,6400.0,70.2039,70.2039,70.1308,70.1491,6400.0
2018-07-27 12:05:00,76.78,76.81,76.75,76.75,6800.0,70.1491,70.1765,70.1217,70.1217,6800.0
2018-07-27 12:10:00,76.77,76.81,76.77,76.81,4579.0,70.1399,70.1765,70.1399,70.1765,4579.0
2018-07-27 12:15:00,76.79,76.85,76.79,76.84,9127.0,70.1582,70.213,70.1582,70.2039,9127.0
2018-07-27 12:20:00,76.85,76.85,76.78,76.79,4116.0,70.213,70.213,70.1491,70.1582,4116.0
2018-07-27 12:25:00,76.82,76.84,76.76,76.82,4593.0,70.1856,70.2039,70.1308,70.1856,4593.0
2018-07-27 12:30:00,76.83,76.83,76.76,76.78,6303.0,70.1947,70.1947,70.1308,70.1491,6303.0
2018-07-27 12:35:00,76.76,76.78,76.68,76.68,5888.0,70.1308,70.1491,70.0577,70.0577,5888.0
2018-07-27 12:40:00,76.69,76.73,76.67,76.7,8588.0,70.0668,70.1034,70.0486,70.076,8588.0
2018-07-27 12:45:00,76.71,76.72,76.62,76.65,4492.0,70.0851,70.0942,70.0029,70.0303,4492.0
2018-07-27 12:50:00,76.65,76.68,76.6,76.61,6372.0,70.0303,70.0577,69.9846,69.9937,6372.0
2018-07-27 12:55:00,76.64,76.64,76.54,76.56,7702.0,70.0212,70.0212,69.9298,69.9481,7702.0
2018-07-27 13:00:00,76.55,76.59,76.47,76.59,8476.0,69.9389,69.9755,69.8658,69.9755,8476.0
2018-07-27 13:05:00,76.58,76.66,76.58,76.61,4648.0,69.9663,70.0394,69.9663,69.9937,4648.0
2018-07-27 13:10:00,76.6,76.64,76.58,76.63,4761.0,69.9846,70.0212,69.9663,70.012,4761.0
2018-07-27 13:15:00,76.63,76.66,76.57,76.64,4514.0,70.012,70.0394,69.9572,70.0212,4514.0
2018-07-27 13:20:00,76.65,76.68,76.6,76.61,11324.0,70.0303,70.0577,69.9846,69.9937,11324.0
2018-07-27 13:25:00,76.62,76.68,76.61,76.68,4954.0,70.0029,70.0577,69.9937,70.0577,4954.0
2018-07-27 13:30:00,76.69,76.7,76.63,76.68,14314.0,70.0668,70.076,70.012,70.0577,14314.0
2018-07-27 13:35:00,76.68,76.7,76.63,76.69,9776.0,70.0577,70.076,70.012,70.0668,9776.0
2018-07-27 13:40:00,76.69,76.71,76.63,76.69,10287.0,70.0668,70.0851,70.012,70.0668,10287.0
2018-07-27 13:45:00,76.68,76.73,76.66,76.68,14710.0,70.0577,70.1034,70.0394,70.0577,14710.0
2018-07-27 13:50:00,76.68,76.76,76.68,76.71,3562.0,70.0577,70.1308,70.0577,70.0851,3562.0
2018-07-27 13:55:00,76.71,76.74,76.7,76.73,5291.0,70.0851,70.1125,70.076,70.1034,5291.0
2018-07-27 14:00:00,76.75,76.76,76.71,76.73,5149.0,70.1217,70.1308,70.0851,70.1034,5149.0
2018-07-27 14:05:00,76.72,76.74,76.67,76.67,2405.0,70.0942,70.1125,70.0486,70.0486,2405.0
2018-07-27 14:10:00,76.69,76.72,76.66,76.66,5519.0,70.0668,70.0942,70.0394,70.0394,5519.0
2018-07-27 14:15:00,76.66,76.68,76.57,76.58,39345.0,70.0394,70.0577,69.9572,69.9663,39345.0
2018-07-27 14:20:00,76.58,76.61,76.57,76.59,6767.0,69.9663,69.9937,69.9572,69.9755,6767.0
2018-07-27 14:25:00,76.58,76.58,76.5,76.51,11943.0,69.9663,69.9663,69.8932,69.9024,11943.0
2018-07-27 14:30:00,76.5,76.54,76.45,76.51,19994.0,69.8932,69.9298,69.8476,69.9024,19994.0
2018-07-27 14:35:00,76.5,76.5,76.42,76.42,3962.0,69.8932,69.8932,69.8202,69.8202,3962.0
2018-07-27 14:40:00,76.42,76.49,76.41,76.44,10140.0,69.8202,69.8841,69.811,69.8384,10140.0
2018-07-27 14:45:00,76.44,76.49,76.43,76.43,5672.0,69.8384,69.8841,69.8293,69.8293,5672.0
2018-07-27 14:50:00,76.44,76.49,76.43,76.43,24994.0,69.8384,69.8841,69.8293,69.8293,24994.0
2018-07-27 14:55:00,76.44,76.45,76.36,76.36,18114.0,69.8384,69.8476,69.7653,69.7653,18114.0
2018-07-27 15:00:00,76.38,76.52,76.38,76.51,6401.0,69.7836,69.9115,69.7836,69.9024,6401.0
2018-07-27 15:05:00,76.52,76.52,76.46,76.47,8836.0,69.9115,69.9115,69.8567,69.8658,8836.0
2018-07-27 15:10:00,76.48,76.49,76.44,76.45,13105.0,69.875,69.8841,69.8384,69.8476,13105.0
2018-07-27 15:15:00,76.46,76.46,76.39,76.42,20006.0,69.8567,69.8567,69.7927,69.8202,20006.0
2018-07-27 15:20:00,76.41,76.47,76.41,76.47,6362.0,69.811,69.8658,69.811,69.8658,6362.0
2018-07-27 15:25:00,76.45,76.45,76.36,76.38,45048.0,69.8476,69.8476,69.7653,69.7836,45048.0
2018-07-27 15:30:00,76.39,76.4,76.36,76.39,11549.0,69.7927,69.8019,69.7653,69.7927,11549.0
2018-07-27 15:35:00,76.39,76.4,76.33,76.36,13689.0,69.7927,69.8019,69.7379,69.7653,13689.0
2018-07-27 15:40:00,76.35,76.42,76.32,76.38,13786.0,69.7562,69.8202,69.7288,69.7836,13786.0
2018-07-27 15:45:00,76.38,76.41,76.34,76.34,31790.0,69.7836,69.811,69.7471,69.7471,31790.0
2018-07-27 15:50:00,76.34,76.4,76.16,76.24,137191.0,69.7471,69.8019,69.5826,69.6557,137191.0
2018-07-27 15:55:00,76.24,76.32,76.22,76.3,93322.0,69.6557,69.7288,69.6374,69.7105,93322.0
2018-07-30 09:30:00,76.2,76.4,76.01,76.4,30554.0,69.6192,69.8019,69.4456,69.8019,30554.0
2018-07-30 09:35:00,76.32,76.46,76.26,76.32,12005.0,69.7288,69.8567,69.674,69.7288,12005.0
2018-07-30 09:40:00,76.31,76.51,76.29,76.38,28517.0,69.7197,69.9024,69.7014,69.7836,28517.0
2018-07-30 09:45:00,76.34,76.38,76.25,76.34,36978.0,69.7471,69.7836,69.6648,69.7471,36978.0
2018-07-30 09:50:00,76.35,76.43,76.32,76.41,40251.0,69.7562,69.8293,69.7288,69.811,40251.0
2018-07-30 09:55:00,76.39,76.43,76.33,76.41,17074.0,69.7927,69.8293,69.7379,69.811,17074.0
2018-07-30 10:00:00,76.44,76.46,76.33,76.34,14083.0,69.8384,69.8567,69.7379,69.7471,14083.0
2018-07-30 10:05:00,76.35,76.35,76.18,76.18,8710.0,69.7562,69.7562,69.6009,69.6009,8710.0
2018-07-30 10:10:00,76.2,76.2,76.09,76.09,10595.0,69.6192,69.6192,69.5187,69.5187,10595.0
2018-07-30 10:15:00,76.12,76.16,76.09,76.14,10787.0,69.5461,69.5826,69.5187,69.5643,10787.0
2018-07-30 10:20:00,76.14,76.15,76.0,76.05,12787.0,69.5643,69.5735,69.4364,69.4821,12787.0
2018-07-30 10:25:00,76.05,76.13,76.03,76.13,10346.0,69.4821,69.5552,69.4638,69.5552,10346.0
2018-07-30 10:30:00,76.14,76.14,76.04,76.05,5615.0,69.5643,69.5643,69.473,69.4821,5615.0
2018-07-30 10:35:00,76.05,76.05,75.95,75.98,9206.0,69.4821,69.4821,69.3907,69.4182,9206.0
2018-07-30 10:40:00,75.98,75.99,75.93,75.96,15463.0,69.4182,69.4273,69.3725,69.3999,15463.0
2018-07-30 10:45:00,75.96,75.97,75.83,75.85,17124.0,69.3999,69.409,69.2811,69.2994,17124.0
2018-07-30 10:50:00,75.86,75.92,75.86,75.88,6571.0,69.3085,69.3633,69.3085,69.3268,6571.0
2018-07-30 10:55:00,75.87,75.92,75.77,75.77,10324.0,69.3177,69.3633,69.2263,69.2263,10324.0
2018-07-30 11:00:00,75.79,75.79,75.73,75.75,12211.0,69.2446,69.2446,69.1897,69.208,12211.0
2018-07-30 11:05:00,75.75,75.77,75.7,75.73,8933.0,69.208,69.2263,69.1623,69.1897,8933.0
2018-07-30 11:10:00,75.73,75.74,75.46,75.5,48822.0,69.1897,69.1989,68.9431,68.9796,48822.0
2018-07-30 11:15:00,75.51,75.52,75.38,75.39,28035.0,68.9887,68.9979,68.87,68.8791,28035.0
2018-07-30 11:20:00,75.4,75.45,75.39,75.42,15009.0,68.8882,68.9339,68.8791,68.9065,15009.0
2018-07-30 11:25:00,75.42,75.48,75.42,75.42,8640.0,68.9065,68.9613,68.9065,68.9065,8640.0
2018-07-30 11:30:00,75.43,75.43,75.3,75.3,11682.0,68.9157,68.9157,68.7969,68.7969,11682.0
2018-07-30 11:35:00,75.3,75.3,75.23,75.25,7755.0,68.7969,68.7969,68.7329,68.7512,7755.0
2018-07-30 11:40:00,75.24,75.26,75.22,75.24,16145.0,68.7421,68.7603,68.7238,68.7421,16145.0
2018-07-30 11:45:00,75.24,75.24,75.15,75.15,23772.0,68.7421,68.7421,68.6598,68.6598,23772.0
2018-07-30 11:50:00,75.14,75.2,75.09,75.1,13568.0,68.6507,68.7055,68.605,68.6142,13568.0
2018-07-30 11:55:00,75.09,75.13,74.99,75.01,22042.0,68.605,68.6416,68.5137,68.5319,22042.0
2018-07-30 12:00:00,75.01,75.05,74.98,75.01,10927.0,68.5319,68.5685,68.5045,68.5319,10927.0
2018-07-30 12:05:00,75.0,75.03,74.96,74.98,18132.0,68.5228,68.5502,68.4862,68.5045,18132.0
2018-07-30 12:10:00,74.98,74.99,74.92,74.93,9754.0,68.5045,68.5137,68.4497,68.4588,9754.0
2018-07-30 12:15:00,74.93,74.93,74.85,74.85,16401.0,68.4588,68.4588,68.3857,68.3857,16401.0
2018-07-30 12:20:00,74.86,74.99,74.82,74.98,18496.0,68.3949,68.5137,68.3583,68.5045,18496.0
2018-07-30 12:25:00,74.98,75.0,74.92,74.95,8402.0,68.5045,68.5228,68.4497,68.4771,8402.0
2018-07-30 12:30:00,74.95,74.95,74.89,74.89,8856.0,68.4771,68.4771,68.4223,68.4223,8856.0
2018-07-30 12:35:00,74.89,74.91,74.79,74.79,11798.0,68.4223,68.4406,68.3309,68.3309,11798.0
2018-07-30 12:40:00,74.77,74.83,74.75,74.83,18169.0,68.3127,68.3675,68.2944,68.3675,18169.0
2018-07-30 12:45:00,74.83,74.83,74.73,74.75,12552.0,68.3675,68.3675,68.2761,68.2944,12552.0
2018-07-30 12:50:00,74.75,74.78,74.73,74.74,12184.0,68.2944,68.3218,68.2761,68.2852,12184.0
2018-07-30 12:55:00,74.74,74.8,74.74,74.77,16777.0,68.2852,68.3401,68.2852,68.3127,16777.0
2018-07-30 13:00:00,74.76,74.76,74.64,74.65,12092.0,68.3035,68.3035,68.1939,68.203,12092.0
2018-07-30 13:05:00,74.65,74.74,74.64,74.72,12420.0,68.203,68.2852,68.1939,68.267,12420.0
2018-07-30 13:10:00,74.73,74.81,74.72,74.77,11095.0,68.2761,68.3492,68.267,68.3127,11095.0
2018-07-30 13:15:00,74.77,74.78,74.67,74.68,10384.0,68.3127,68.3218,68.2213,68.2304,10384.0
2018-07-30 13:20:00,74.68,74.79,74.68,74.77,12148.0,68.2304,68.3309,68.2304,68.3127,12148.0
2018-07-30 13:25:00,74.76,74.79,74.71,74.75,11622.0,68.3035,68.3309,68.2578,68.2944,11622.0
2018-07-30 13:30:00,74.74,74.8,74.74,74.78,15118.0,68.2852,68.3401,68.2852,68.3218,15118.0
2018-07-30 13:35:00,74.78,74.82,74.76,74.81,22106.0,68.3218,68.3583,68.3035,68.3492,22106.0
2018-07-30 13:40:00,74.81,74.81,74.77,74.79,8489.0,68.3492,68.3492,68.3127,68.3309,8489.0
2018-07-30 13:45:00,74.78,74.82,74.77,74.8,12402.0,68.3218,68.3583,68.3127,68.3401,12402.0
2018-07-30 13:50:00,74.8,74.87,74.78,74.83,23165.0,68.3401,68.404,68.3218,68.3675,23165.0
2018-07-30 13:55:00,74.82,74.82,74.75,74.78,16726.0,68.3583,68.3583,68.2944,68.3218,16726.0
2018-07-30 14:00:00,74.78,74.78,74.73,74.76,13835.0,68.3218,68.3218,68.2761,68.3035,13835.0
2018-07-30 14:05:00,74.76,74.77,74.74,74.75,13161.0,68.3035,68.3127,68.2852,68.2944,13161.0
2018-07-30 14:10:00,74.76,74.81,74.74,74.81,9149.0,68.3035,68.3492,68.2852,68.3492,9149.0
2018-07-30 14:15:00,74.81,74.81,74.75,74.77,11282.0,68.3492,68.3492,68.2944,68.3127,11282.0
2018-07-30 14:20:00,74.76,74.76,74.72,74.73,14541.0,68.3035,68.3035,68.267,68.2761,14541.0
2018-07-30 14:25:00,74.73,74.73,74.66,74.7,13681.0,68.2761,68.2761,68.2122,68.2487,13681.0
2018-07-30 14:30:00,74.7,74.72,74.66,74.7,18367.0,68.2487,68.267,68.2122,68.2487,18367.0
2018-07-30 14:35:00,74.7,74.77,74.61,74.63,26761.0,68.2487,68.3127,68.1665,68.1847,26761.0
2018-07-30 14:40:00,74.63,74.68,74.6,74.62,13021.0,68.1847,68.2304,68.1573,68.1756,13021.0
2018-07-30 14:45:00,74.62,74.65,74.61,74.61,11616.0,68.1756,68.203,68.1665,68.1665,11616.0
2018-07-30 14:50:00,74.61,74.65,74.6,74.62,13783.0,68.1665,68.203,68.1573,68.1756,13783.0
2018-07-30 14:55:00,74.62,74.65,74.46,74.54,24255.0,68.1756,68.203,68.0294,68.1025,24255.0
2018-07-30 15:00:00,74.55,74.55,74.47,74.51,18850.0,68.1117,68.1117,68.0386,68.0751,18850.0
2018-07-30 15:05:00,74.52,74.52,74.36,74.38,32047.0,68.0842,68.0842,67.9381,67.9563,32047.0
2018-07-30 15:10:00,74.38,74.39,74.28,74.32,22366.0,67.9563,67.9655,67.865,67.9015,22366.0
2018-07-30 15:15:00,74.33,74.33,74.22,74.29,21825.0,67.9107,67.9107,67.8102,67.8741,21825.0
2018-07-30 15:20:00,74.29,74.34,74.27,74.3,35396.0,67.8741,67.9198,67.8558,67.8832,35396.0
2018-07-30 15:25:00,74.3,74.37,74.28,74.3,30638.0,67.8832,67.9472,67.865,67.8832,30638.0
2018-07-30 15:30:00,74.3,74.34,74.28,74.34,52113.0,67.8832,67.9198,67.865,67.9198,52113.0
2018-07-30 15:35:00,74.34,74.35,74.26,74.27,63560.0,67.9198,67.9289,67.8467,67.8558,63560.0
2018-07-30 15:40:00,74.28,74.28,74.22,74.23,67265.0,67.865,67.865,67.8102,67.8193,67265.0
2018-07-30 15:45:00,74.23,74.26,74.21,74.21,90166.0,67.8193,67.8467,67.801,67.801,90166.0
2018-07-30 15:50:00,74.2,74.26,74.2,74.22,93066.0,67.7919,67.8467,67.7919,67.8102,93066.0
2018-07-30 15:55:00,74.21,74.31,74.16,74.3,158726.0,67.801,67.8924,67.7553,67.8832,158726.0
2018-07-31 09:30:00,74.77,74.96,74.24,74.24,23824.0,68.3127,68.4862,67.8284,67.8284,23824.0
2018-07-31 09:35:00,74.28,74.36,74.12,74.14,25086.0,67.865,67.9381,67.7188,67.7371,25086.0
2018-07-31 09:40:00,74.14,74.16,73.86,73.89,25327.0,67.7371,67.7553,67.4812,67.5087,25327.0
2018-07-31 09:45:00,73.89,74.03,73.8,74.0,53463.0,67.5087,67.6366,67.4264,67.6092,53463.0
2018-07-31 09:50:00,73.99,74.02,73.89,73.9,23984.0,67.6,67.6274,67.5087,67.5178,23984.0
2018-07-31 09:55:00,73.89,73.9,73.74,73.74,15120.0,67.5087,67.5178,67.3716,67.3716,15120.0
2018-07-31 10:00:00,73.78,73.87,73.75,73.77,20292.0,67.4082,67.4904,67.3807,67.399,20292.0
2018-07-31 10:05:00,73.77,73.78,73.58,73.59,20398.0,67.399,67.4082,67.2254,67.2346,20398.0
2018-07-31 10:10:00,73.6,73.6,73.4,73.41,37753.0,67.2437,67.2437,67.061,67.0701,37753.0
2018-07-31 10:15:00,73.41,73.54,73.34,73.34,33304.0,67.0701,67.1889,67.0062,67.0062,33304.0
2018-07-31 10:20:00,73.37,73.38,73.23,73.33,16808.0,67.0336,67.0427,66.9057,66.997,16808.0
2018-07-31 10:25:00,73.31,73.51,73.31,73.42,15450.0,66.9787,67.1615,66.9787,67.0792,15450.0
2018-07-31 10:30:00,73.44,73.44,73.31,73.38,14753.0,67.0975,67.0975,66.9787,67.0427,14753.0
2018-07-31 10:35:00,73.38,73.54,73.35,73.52,16490.0,67.0427,67.1889,67.0153,67.1706,16490.0
2018-07-31 10:40:00,73.52,73.52,73.39,73.42,11846.0,67.1706,67.1706,67.0518,67.0792,11846.0
2018-07-31 10:45:00,73.42,73.45,73.23,73.39,107300.0,67.0792,67.1067,66.9057,67.0518,107300.0
2018-07-31 10:50:00,73.38,73.43,73.2,73.38,72668.0,67.0427,67.0884,66.8782,67.0427,72668.0
2018-07-31 10:55:00,73.38,73.43,73.26,73.27,47819.0,67.0427,67.0884,66.9331,66.9422,47819.0
2018-07-31 11:00:00,73.27,73.44,73.25,73.39,73781.0,66.9422,67.0975,66.9239,67.0518,73781.0
2018-07-31 11:05:00,73.38,73.41,73.3,73.39,31440.0,67.0427,67.0701,66.9696,67.0518,31440.0
2018-07-31 11:10:00,73.4,73.44,73.29,73.34,38256.0,67.061,67.0975,66.9605,67.0062,38256.0
2018-07-31 11:15:00,73.36,73.36,73.29,73.34,11802.0,67.0244,67.0244,66.9605,67.0062,11802.0
2018-07-31 11:20:00,73.34,73.35,73.31,73.33,19277.0,67.0062,67.0153,66.9787,66.997,19277.0
2018-07-31 11:25:00,73.34,73.43,73.31,73.35,22039.0,67.0062,67.0884,66.9787,67.0153,22039.0
2018-07-31 11:30:00,73.36,73.36,73.31,73.31,13263.0,67.0244,67.0244,66.9787,66.9787,13263.0
2018-07-31 11:35:00,73.33,73.38,73.32,73.35,21529.0,66.997,67.0427,66.9879,67.0153,21529.0
2018-07-31 11:40:00,73.34,73.34,73.27,73.3,15872.0,67.0062,67.0062,66.9422,66.9696,15872.0
2018-07-31 11:45:00,73.31,73.35,73.3,73.33,40922.0,66.9787,67.0153,66.9696,66.997,40922.0
2018-07-31 11:50:00,73.33,73.42,73.33,73.4,27178.0,66.997,67.0792,66.997,67.061,27178.0
2018-07-31 11:55:00,73.39,73.39,73.32,73.34,27153.0,67.0518,67.0518,66.9879,67.0062,27153.0
2018-07-31 12:00:00,73.35,73.38,73.32,73.38,16035.0,67.0153,67.0427,66.9879,67.0427,16035.0
2018-07-31 12:05:00,73.37,73.38,73.29,73.32,23393.0,67.0336,67.0427,66.9605,66.9879,23393.0
2018-07-31 12:10:00,73.32,73.36,73.3,73.35,20979.0,66.9879,67.0244,66.9696,67.0153,20979.0
2018-07-31 12:15:00,73.35,73.36,73.32,73.35,13620.0,67.0153,67.0244,66.9879,67.0153,13620.0
2018-07-31 12:20:00,73.35,73.42,73.35,73.39,83590.0,67.0153,67.0792,67.0153,67.0518,83590.0
2018-07-31 12:25:00,73.4,73.45,73.4,73.42,17548.0,67.061,67.1067,67.061,67.0792,17548.0
2018-07-31 12:30:00,73.41,73.41,73.33,73.37,34035.0,67.0701,67.0701,66.997,67.0336,34035.0
2018-07-31 12:35:00,73.37,73.4,73.36,73.37,38949.0,67.0336,67.061,67.0244,67.0336,38949.0
2018-07-31 12:40:00,73.36,73.39,73.34,73.34,27871.0,67.0244,67.0518,67.0062,67.0062,27871.0
2018-07-31 12:45:00,73.35,73.38,73.31,73.32,9682.0,67.0153,67.0427,66.9787,66.9879,9682.0
2018-07-31 12:50:00,73.3,73.33,73.27,73.28,13681.0,66.9696,66.997,66.9422,66.9513,13681.0
2018-07-31 12:55:00,73.29,73.38,73.27,73.38,13263.0,66.9605,67.0427,66.9422,67.0427,13263.0
2018-07-31 13:00:00,73.39,73.5,73.37,73.47,19582.0,67.0518,67.1523,67.0336,67.1249,19582.0
2018-07-31 13:05:00,73.47,73.57,73.47,73.53,24579.0,67.1249,67.2163,67.1249,67.1797,24579.0
2018-07-31 13:10:00,73.54,73.55,73.5,73.5,15824.0,67.1889,67.198,67.1523,67.1523,15824.0
2018-07-31 13:15:00,73.48,73.48,73.45,73.48,11599.0,67.1341,67.1341,67.1067,67.1341,11599.0
2018-07-31 13:20:00,73.48,73.51,73.46,73.49,17353.0,67.1341,67.1615,67.1158,67.1432,17353.0
2018-07-31 13:25:00,73.5,73.5,73.45,73.49,10046.0,67.1523,67.1523,67.1067,67.1432,10046.0
2018-07-31 13:30:00,73.48,73.67,73.46,73.67,20960.0,67.1341,67.3077,67.1158,67.3077,20960.0
2018-07-31 13:35:00,73.67,73.67,73.61,73.61,14033.0,67.3077,67.3077,67.2528,67.2528,14033.0
2018-07-31 13:40:00,73.6,73.6,73.55,73.6,9350.0,67.2437,67.2437,67.198,67.2437,9350.0
2018-07-31 13:45:00,73.59,73.62,73.58,73.59,9299.0,67.2346,67.262,67.2254,67.2346,9299.0
2018-07-31 13:50:00,73.59,73.61,73.56,73.61,13819.0,67.2346,67.2528,67.2072,67.2528,13819.0
2018-07-31 13:55:00,73.61,73.61,73.53,73.53,13696.0,67.2528,67.2528,67.1797,67.1797,13696.0
2018-07-31 14:00:00,73.55,73.64,73.51,73.58,49530.0,67.198,67.2802,67.1615,67.2254,49530.0
2018-07-31 14:05:00,73.57,73.62,73.55,73.61,15301.0,67.2163,67.262,67.198,67.2528,15301.0
2018-07-31 14:10:00,73.6,73.67,73.58,73.65,38211.0,67.2437,67.3077,67.2254,67.2894,38211.0
2018-07-31 14:15:00,73.65,73.78,73.65,73.75,24155.0,67.2894,67.4082,67.2894,67.3807,24155.0
2018-07-31 14:20:00,73.75,73.82,73.74,73.8,67378.0,67.3807,67.4447,67.3716,67.4264,67378.0
2018-07-31 14:25:00,73.8,73.88,73.78,73.84,62438.0,67.4264,67.4995,67.4082,67.463,62438.0
2018-07-31 14:30:00,73.84,73.9,73.81,73.81,40756.0,67.463,67.5178,67.4356,67.4356,40756.0
2018-07-31 14:35:00,73.8,73.87,73.79,73.81,24750.0,67.4264,67.4904,67.4173,67.4356,24750.0
2018-07-31 14:40:00,73.8,73.8,73.72,73.78,11774.0,67.4264,67.4264,67.3533,67.4082,11774.0
2018-07-31 14:45:00,73.76,73.79,73.75,73.79,6373.0,67.3899,67.4173,67.3807,67.4173,6373.0
2018-07-31 14:50:00,73.79,73.8,73.75,73.78,9452.0,67.4173,67.4264,67.3807,67.4082,9452.0
2018-07-31 14:55:00,73.78,73.79,73.67,73.68,13730.0,67.4082,67.4173,67.3077,67.3168,13730.0
2018-07-31 15:00:00,73.68,73.68,73.64,73.65,15904.0,67.3168,67.3168,67.2802,67.2894,15904.0
2018-07-31 15:05:00,73.66,73.69,73.64,73.69,9547.0,67.2985,67.3259,67.2802,67.3259,9547.0
2018-07-31 15:10:00,73.68,73.68,73.62,73.63,15785.0,67.3168,67.3168,67.262,67.2711,15785.0
2018-07-31 15:15:00,73.63,73.64,73.6,73.63,10299.0,67.2711,67.2802,67.2437,67.2711,10299.0
2018-07-31 15:20:00,73.63,73.69,73.62,73.69,11122.0,67.2711,67.3259,67.262,67.3259,11122.0
2018-07-31 15:25:00,73.7,73.7,73.64,73.64,12402.0,67.3351,67.3351,67.2802,67.2802,12402.0
2018-07-31 15:30:00,73.65,73.66,73.63,73.64,20560.0,67.2894,67.2985,67.2711,67.2802,20560.0
2018-07-31 15:35:00,73.64,73.72,73.62,73.7,23880.0,67.2802,67.3533,67.262,67.3351,23880.0
2018-07-31 15:40:00,73.69,73.72,73.66,73.72,26514.0,67.3259,67.3533,67.2985,67.3533,26514.0
2018-07-31 15:45:00,73.73,73.77,73.67,73.73,53124.0,67.3625,67.399,67.3077,67.3625,53124.0
2018-07-31 15:50:00,73.73,73.83,73.69,73.83,50681.0,67.3625,67.4538,67.3259,67.4538,50681.0
2018-07-31 15:55:00,73.83,73.98,73.8,73.9,273075.0,67.4538,67.5909,67.4264,67.5178,273075.0
2018-08-01 09:30:00,74.05,74.57,74.05,74.51,41589.0,67.6548,68.1299,67.6548,68.0751,41589.0
2018-08-01 09:35:00,74.57,74.8,74.55,74.69,22675.0,68.1299,68.3401,68.1117,68.2396,22675.0
2018-08-01 09:40:00,74.67,74.96,74.64,74.9,15385.0,68.2213,68.4862,68.1939,68.4314,15385.0
2018-08-01 09:45:00,74.91,74.92,74.75,74.78,11700.0,68.4406,68.4497,68.2944,68.3218,11700.0
2018-08-01 09:50:00,74.76,74.87,74.75,74.79,12500.0,68.3035,68.404,68.2944,68.3309,12500.0
2018-08-01 09:55:00,74.8,74.89,74.77,74.85,11816.0,68.3401,68.4223,68.3127,68.3857,11816.0
2018-08-01 10:00:00,74.84,75.01,74.83,74.96,29243.0,68.3766,68.5319,68.3675,68.4862,29243.0
2018-08-01 10:05:00,74.97,74.99,74.86,74.89,13754.0,68.4954,68.5137,68.3949,68.4223,13754.0
2018-08-01 10:10:00,74.89,74.89,74.79,74.8,9038.0,68.4223,68.4223,68.3309,68.3401,9038.0
2018-08-01 10:15:00,74.81,74.88,74.75,74.88,26674.0,68.3492,68.4132,68.2944,68.4132,26674.0
2018-08-01 10:20:00,74.86,74.87,74.75,74.84,10891.0,68.3949,68.404,68.2944,68.3766,10891.0
2018-08-01 10:25:00,74.82,74.89,74.82,74.89,8371.0,68.3583,68.4223,68.3583,68.4223,8371.0
2018-08-01 10:30:00,74.9,74.93,74.86,74.91,9784.0,68.4314,68.4588,68.3949,68.4406,9784.0
2018-08-01 10:35:00,74.92,74.92,74.85,74.91,5479.0,68.4497,68.4497,68.3857,68.4406,5479.0
2018-08-01 10:40:00,74.9,75.0,74.9,74.97,7099.0,68.4314,68.5228,68.4314,68.4954,7099.0
2018-08-01 10:45:00,74.94,75.0,74.94,75.0,16388.0,68.468,68.5228,68.468,68.5228,16388.0
2018-08-01 10:50:00,75.0,75.0,74.95,75.0,17794.0,68.5228,68.5228,68.4771,68.5228,17794.0
2018-08-01 10:55:00,75.0,75.0,74.86,74.9,17351.0,68.5228,68.5228,68.3949,68.4314,17351.0
2018-08-01 11:00:00,74.91,74.98,74.9,74.97,14651.0,68.4406,68.5045,68.4314,68.4954,14651.0
2018-08-01 11:05:00,74.97,74.97,74.85,74.9,30386.0,68.4954,68.4954,68.3857,68.4314,30386.0
2018-08-01 11:10:00,74.91,74.91,74.73,74.73,14149.0,68.4406,68.4406,68.2761,68.2761,14149.0
2018-08-01 11:15:00,74.75,74.77,74.59,74.59,9805.0,68.2944,68.3127,68.1482,68.1482,9805.0
2018-08-01 11:20:00,74.59,74.63,74.56,74.56,10478.0,68.1482,68.1847,68.1208,68.1208,10478.0
2018-08-01 11:25:00,74.54,74.54,74.41,74.41,8690.0,68.1025,68.1025,67.9837,67.9837,8690.0
2018-08-01 11:30:00,74.38,74.38,74.09,74.11,12000.0,67.9563,67.9563,67.6914,67.7097,12000.0
2018-08-01 11:35:00,74.12,74.23,74.02,74.22,12570.0,67.7188,67.8193,67.6274,67.8102,12570.0
2018-08-01 11:40:00,74.21,74.26,74.04,74.05,14529.0,67.801,67.8467,67.6457,67.6548,14529.0
2018-08-01 11:45:00,74.03,74.09,73.95,74.0,25724.0,67.6366,67.6914,67.5635,67.6092,25724.0
2018-08-01 11:50:00,74.0,74.11,73.96,74.1,9236.0,67.6092,67.7097,67.5726,67.7005,9236.0
2018-08-01 11:55:00,74.1,74.15,74.08,74.12,7485.0,67.7005,67.7462,67.6822,67.7188,7485.0
2018-08-01 12:00:00,74.12,74.12,74.0,74.08,9383.0,67.7188,67.7188,67.6092,67.6822,9383.0
2018-08-01 12:05:00,74.06,74.06,73.98,74.04,10509.0,67.664,67.664,67.5909,67.6457,10509.0
2018-08-01 12:10:00,74.06,74.1,74.02,74.02,9489.0,67.664,67.7005,67.6274,67.6274,9489.0
2018-08-01 12:15:00,74.01,74.05,73.91,73.91,12090.0,67.6183,67.6548,67.5269,67.5269,12090.0
2018-08-01 12:20:00,73.9,73.92,73.74,73.76,17053.0,67.5178,67.5361,67.3716,67.3899,17053.0
2018-08-01 12:25:00,73.78,73.83,73.69,73.79,19226.0,67.4082,67.4538,67.3259,67.4173,19226.0
2018-08-01 12:30:00,73.77,73.8,73.74,73.8,20626.0,67.399,67.4264,67.3716,67.4264,20626.0
2018-08-01 12:35:00,73.8,73.93,73.8,73.89,9161.0,67.4264,67.5452,67.4264,67.5087,9161.0
2018-08-01 12:40:00,73.88,73.9,73.82,73.9,6783.0,67.4995,67.5178,67.4447,67.5178,6783.0
2018-08-01 12:45:00,73.89,73.9,73.84,73.86,9869.0,67.5087,67.5178,67.463,67.4812,9869.0
2018-08-01 12:50:00,73.85,73.93,73.85,73.93,9814.0,67.4721,67.5452,67.4721,67.5452,9814.0
2018-08-01 12:55:00,73.92,73.94,73.88,73.92,9193.0,67.5361,67.5543,67.4995,67.5361,9193.0
2018-08-01 13:00:00,73.92,73.95,73.9,73.94,8529.0,67.5361,67.5635,67.5178,67.5543,8529.0
2018-08-01 13:05:00,73.95,73.99,73.95,73.97,4996.0,67.5635,67.6,67.5635,67.5817,4996.0
2018-08-01 13:10:00,73.98,74.04,73.97,74.0,8981.0,67.5909,67.6457,67.5817,67.6092,8981.0
2018-08-01 13:15:00,73.99,74.0,73.97,73.98,4798.0,67.6,67.6092,67.5817,67.5909,4798.0
2018-08-01 13:20:00,73.98,74.01,73.93,73.95,7989.0,67.5909,67.6183,67.5452,67.5635,7989.0
2018-08-01 13:25:00,73.94,73.94,73.83,73.83,7984.0,67.5543,67.5543,67.4538,67.4538,7984.0
2018-08-01 13:30:00,73.83,73.86,73.82,73.84,10776.0,67.4538,67.4812,67.4447,67.463,10776.0
2018-08-01 13:35:00,73.84,73.9,73.83,73.9,5449.0,67.463,67.5178,67.4538,67.5178,5449.0
2018-08-01 13:40:00,73.9,73.9,73.85,73.89,8606.0,67.5178,67.5178,67.4721,67.5087,8606.0
2018-08-01 13:45:00,73.89,73.97,73.89,73.94,6034.0,67.5087,67.5817,67.5087,67.5543,6034.0
2018-08-01 13:50:00,73.94,73.97,73.92,73.96,7908.0,67.5543,67.5817,67.5361,67.5726,7908.0
2018-08-01 13:55:00,73.96,74.01,73.89,73.94,15842.0,67.5726,67.6183,67.5087,67.5543,15842.0
2018-08-01 14:00:00,73.95,74.06,73.88,73.92,29378.0,67.5635,67.664,67.4995,67.5361,29378.0
2018-08-01 14:05:00,73.91,73.94,73.87,73.92,8991.0,67.5269,67.5543,67.4904,67.5361,8991.0
2018-08-01 14:10:00,73.9,73.91,73.83,73.89,15365.0,67.5178,67.5269,67.4538,67.5087,15365.0
2018-08-01 14:15:00,73.9,74.0,73.89,73.99,29148.0,67.5178,67.6092,67.5087,67.6,29148.0
2018-08-01 14:20:00,73.99,74.01,73.96,73.98,17611.0,67.6,67.6183,67.5726,67.5909,17611.0
2018-08-01 14:25:00,73.99,74.0,73.96,74.0,9525.0,67.6,67.6092,67.5726,67.6092,9525.0
2018-08-01 14:30:00,74.0,74.0,73.95,73.96,5753.0,67.6092,67.6092,67.5635,67.5726,5753.0
2018-08-01 14:35:00,73.97,73.98,73.89,73.9,28703.0,67.5817,67.5909,67.5087,67.5178,28703.0
2018-08-01 14:40:00,73.9,73.93,73.78,73.8,23607.0,67.5178,67.5452,67.4082,67.4264,23607.0
2018-08-01 14:45:00,73.81,73.87,73.79,73.81,34722.0,67.4356,67.4904,67.4173,67.4356,34722.0
2018-08-01 14:50:00,73.81,73.96,73.81,73.9,28042.0,67.4356,67.5726,67.4356,67.5178,28042.0
2018-08-01 14:55:00,73.91,73.91,73.88,73.9,24887.0,67.5269,67.5269,67.4995,67.5178,24887.0
2018-08-01 15:00:00,73.9,73.95,73.89,73.91,23680.0,67.5178,67.5635,67.5087,67.5269,23680.0
2018-08-01 15:05:00,73.91,73.94,73.89,73.9,20055.0,67.5269,67.5543,67.5087,67.5178,20055.0
2018-08-01 15:10:00,73.9,73.93,73.87,73.87,29068.0,67.5178,67.5452,67.4904,67.4904,29068.0
2018-08-01 15:15:00,73.89,73.9,73.8,73.81,24984.0,67.5087,67.5178,67.4264,67.4356,24984.0
2018-08-01 15:20:00,73.82,73.87,73.81,73.86,31031.0,67.4447,67.4904,67.4356,67.4812,31031.0
2018-08-01 15:25:00,73.86,73.94,73.84,73.94,27920.0,67.4812,67.5543,67.463,67.5543,27920.0
2018-08-01 15:30:00,73.94,74.01,73.89,73.99,51896.0,67.5543,67.6183,67.5087,67.6,51896.0
2018-08-01 15:35:00,73.99,74.0,73.88,73.94,23449.0,67.6,67.6092,67.4995,67.5543,23449.0
2018-08-01 15:40:00,73.93,73.94,73.85,73.89,26656.0,67.5452,67.5543,67.4721,67.5087,26656.0
2018-08-01 15:45:00,73.89,73.94,73.78,73.78,60664.0,67.5087,67.5543,67.4082,67.4082,60664.0
2018-08-01 15:50:00,73.78,73.84,73.77,73.78,60298.0,67.4082,67.463,67.399,67.4082,60298.0
2018-08-01 15:55:00,73.77,73.77,73.53,73.68,126038.0,67.399,67.399,67.1797,67.3168,126038.0
2018-08-02 09:30:00,72.71,72.74,72.24,72.42,132445.0,66.4306,66.458,66.0012,66.1656,132445.0
2018-08-02 09:35:00,72.39,73.0,72.06,72.99,66824.0,66.1382,66.6955,65.8367,66.6864,66824.0
2018-08-02 09:40:00,72.99,73.28,72.93,73.28,71396.0,66.6864,66.9513,66.6316,66.9513,71396.0
2018-08-02 09:45:00,73.38,73.65,73.2,73.31,53054.0,67.0427,67.2894,66.8782,66.9787,53054.0
2018-08-02 09:50:00,73.31,73.35,73.08,73.08,32310.0,66.9787,67.0153,66.7686,66.7686,32310.0
2018-08-02 09:55:00,73.06,73.18,73.05,73.1,42458.0,66.7503,66.86,66.7412,66.7869,42458.0
2018-08-02 10:00:00,73.1,73.22,73.1,73.12,80729.0,66.7869,66.8965,66.7869,66.8052,80729.0
2018-08-02 10:05:00,73.09,73.13,73.04,73.08,47378.0,66.7777,66.8143,66.7321,66.7686,47378.0
2018-08-02 10:10:00,73.08,73.11,72.88,73.0,26187.0,66.7686,66.796,66.5859,66.6955,26187.0
2018-08-02 10:15:00,72.98,73.1,72.95,73.02,79384.0,66.6772,66.7869,66.6498,66.7138,79384.0
2018-08-02 10:20:00,73.02,73.07,72.97,73.03,50982.0,66.7138,66.7595,66.6681,66.7229,50982.0
2018-08-02 10:25:00,73.04,73.04,72.59,72.64,206437.0,66.7321,66.7321,66.3209,66.3666,206437.0
2018-08-02 10:30:00,72.65,72.74,72.64,72.7,37567.0,66.3757,66.458,66.3666,66.4214,37567.0
2018-08-02 10:35:00,72.69,72.71,72.51,72.51,22719.0,66.4123,66.4306,66.2478,66.2478,22719.0
2018-08-02 10:40:00,72.51,72.66,72.49,72.54,42792.0,66.2478,66.3849,66.2296,66.2752,42792.0
2018-08-02 10:45:00,72.52,72.54,72.19,72.28,79083.0,66.257,66.2752,65.9555,66.0377,79083.0
2018-08-02 10:50:00,72.28,72.29,72.17,72.23,26597.0,66.0377,66.0468,65.9372,65.992,26597.0
2018-08-02 10:55:00,72.24,72.35,72.21,72.34,35287.0,66.0012,66.1017,65.9737,66.0925,35287.0
2018-08-02 11:00:00,72.34,72.68,72.32,72.6,84823.0,66.0925,66.4032,66.0742,66.3301,84823.0
2018-08-02 11:05:00,72.62,72.63,72.45,72.57,14622.0,66.3483,66.3575,66.193,66.3027,14622.0
2018-08-02 11:10:00,72.57,72.65,72.5,72.61,55749.0,66.3027,66.3757,66.2387,66.3392,55749.0
2018-08-02 11:15:00,72.64,72.64,72.4,72.44,55285.0,66.3666,66.3666,66.1473,66.1839,55285.0
2018-08-02 11:20:00,72.46,72.54,72.45,72.53,46748.0,66.2022,66.2752,66.193,66.2661,46748.0
2018-08-02 11:25:00,72.52,72.57,72.46,72.57,82080.0,66.257,66.3027,66.2022,66.3027,82080.0
2018-08-02 11:30:00,72.57,72.65,72.5,72.5,36142.0,66.3027,66.3757,66.2387,66.2387,36142.0
2018-08-02 11:35:00,72.49,72.56,72.49,72.5,28698.0,66.2296,66.2935,66.2296,66.2387,28698.0
2018-08-02 11:40:00,72.52,72.58,72.47,72.54,23210.0,66.257,66.3118,66.2113,66.2752,23210.0
2018-08-02 11:45:00,72.53,72.56,72.48,72.5,31677.0,66.2661,66.2935,66.2204,66.2387,31677.0
2018-08-02 11:50:00,72.49,72.52,72.34,72.4,37657.0,66.2296,66.257,66.0925,66.1473,37657.0
2018-08-02 11:55:00,72.38,72.43,72.31,72.41,16746.0,66.1291,66.1747,66.0651,66.1565,16746.0
2018-08-02 12:00:00,72.41,72.44,72.34,72.42,13804.0,66.1565,66.1839,66.0925,66.1656,13804.0
2018-08-02 12:05:00,72.44,72.46,72.32,72.38,49318.0,66.1839,66.2022,66.0742,66.1291,49318.0
2018-08-02 12:10:00,72.38,72.5,72.34,72.37,48333.0,66.1291,66.2387,66.0925,66.1199,48333.0
2018-08-02 12:15:00,72.37,72.5,72.35,72.5,47039.0,66.1199,66.2387,66.1017,66.2387,47039.0
2018-08-02 12:20:00,72.5,72.61,72.48,72.52,16880.0,66.2387,66.3392,66.2204,66.257,16880.0
2018-08-02 12:25:00,72.53,72.62,72.53,72.59,42512.0,66.2661,66.3483,66.2661,66.3209,42512.0
2018-08-02 12:30:00,72.61,72.63,72.56,72.56,13715.0,66.3392,66.3575,66.2935,66.2935,13715.0
2018-08-02 12:35:00,72.57,72.66,72.56,72.58,15615.0,66.3027,66.3849,66.2935,66.3118,15615.0
2018-08-02 12:40:00,72.59,72.61,72.55,72.6,22717.0,66.3209,66.3392,66.2844,66.3301,22717.0
2018-08-02 12:45:00,72.6,72.78,72.59,72.75,26380.0,66.3301,66.4945,66.3209,66.4671,26380.0
2018-08-02 12:50:00,72.74,72.75,72.68,72.7,8423.0,66.458,66.4671,66.4032,66.4214,8423.0
2018-08-02 12:55:00,72.7,72.73,72.64,72.64,13059.0,66.4214,66.4488,66.3666,66.3666,13059.0
2018-08-02 13:00:00,72.63,72.68,72.6,72.67,13701.0,66.3575,66.4032,66.3301,66.394,13701.0
2018-08-02 13:05:00,72.67,72.7,72.65,72.69,13400.0,66.394,66.4214,66.3757,66.4123,13400.0
2018-08-02 13:10:00,72.67,72.75,72.67,72.7,15467.0,66.394,66.4671,66.394,66.4214,15467.0
2018-08-02 13:15:00,72.71,72.86,72.71,72.85,25906.0,66.4306,66.5676,66.4306,66.5585,25906.0
2018-08-02 13:20:00,72.84,72.88,72.78,72.8,32647.0,66.5493,66.5859,66.4945,66.5128,32647.0
2018-08-02 13:25:00,72.8,72.88,72.79,72.87,16253.0,66.5128,66.5859,66.5037,66.5767,16253.0
2018-08-02 13:30:00,72.88,72.91,72.83,72.85,23227.0,66.5859,66.6133,66.5402,66.5585,23227.0
2018-08-02 13:35:00,72.85,72.85,72.81,72.81,10673.0,66.5585,66.5585,66.5219,66.5219,10673.0
2018-08-02 13:40:00,72.8,72.86,72.8,72.84,28860.0,66.5128,66.5676,66.5128,66.5493,28860.0
2018-08-02 13:45:00,72.84,72.85,72.81,72.81,20954.0,66.5493,66.5585,66.5219,66.5219,20954.0
2018-08-02 13:50:00,72.82,72.85,72.81,72.83,19769.0,66.5311,66.5585,66.5219,66.5402,19769.0
2018-08-02 13:55:00,72.84,72.86,72.81,72.84,13116.0,66.5493,66.5676,66.5219,66.5493,13116.0
2018-08-02 14:00:00,72.84,72.97,72.82,72.95,27406.0,66.5493,66.6681,66.5311,66.6498,27406.0
2018-08-02 14:05:00,72.96,72.97,72.92,72.95,21981.0,66.659,66.6681,66.6224,66.6498,21981.0
2018-08-02 14:10:00,72.95,72.98,72.93,72.98,14194.0,66.6498,66.6772,66.6316,66.6772,14194.0
2018-08-02 14:15:00,72.98,73.0,72.95,72.96,24614.0,66.6772,66.6955,66.6498,66.659,24614.0
2018-08-02 14:20:00,72.96,73.06,72.96,72.99,20198.0,66.659,66.7503,66.659,66.6864,20198.0
2018-08-02 14:25:00,72.99,73.14,72.99,73.09,129726.0,66.6864,66.8234,66.6864,66.7777,129726.0
2018-08-02 14:30:00,73.09,73.13,73.06,73.09,18133.0,66.7777,66.8143,66.7503,66.7777,18133.0
2018-08-02 14:35:00,73.08,73.23,73.08,73.2,15325.0,66.7686,66.9057,66.7686,66.8782,15325.0
2018-08-02 14:40:00,73.22,73.34,73.19,73.32,30611.0,66.8965,67.0062,66.8691,66.9879,30611.0
2018-08-02 14:45:00,73.33,73.33,73.23,73.23,19239.0,66.997,66.997,66.9057,66.9057,19239.0
2018-08-02 14:50:00,73.23,73.31,73.2,73.29,22011.0,66.9057,66.9787,66.8782,66.9605,22011.0
2018-08-02 14:55:00,73.3,73.33,73.28,73.31,18814.0,66.9696,66.997,66.9513,66.9787,18814.0
2018-08-02 15:00:00,73.3,73.37,73.29,73.35,42483.0,66.9696,67.0336,66.9605,67.0153,42483.0
2018-08-02 15:05:00,73.36,73.37,73.26,73.28,39214.0,67.0244,67.0336,66.9331,66.9513,39214.0
2018-08-02 15:10:00,73.26,73.27,73.03,73.04,76296.0,66.9331,66.9422,66.7229,66.7321,76296.0
2018-08-02 15:15:00,73.05,73.08,73.0,73.03,30595.0,66.7412,66.7686,66.6955,66.7229,30595.0
2018-08-02 15:20:00,73.02,73.02,72.89,72.9,108675.0,66.7138,66.7138,66.595,66.6042,108675.0
2018-08-02 15:25:00,72.89,73.0,72.82,72.95,56788.0,66.595,66.6955,66.5311,66.6498,56788.0
2018-08-02 15:30:00,72.95,72.97,72.9,72.94,24905.0,66.6498,66.6681,66.6042,66.6407,24905.0
2018-08-02 15:35:00,72.94,72.94,72.88,72.89,67053.0,66.6407,66.6407,66.5859,66.595,67053.0
2018-08-02 15:40:00,72.88,72.93,72.87,72.9,52001.0,66.5859,66.6316,66.5767,66.6042,52001.0
2018-08-02 15:45:00,72.89,73.0,72.88,72.9,91918.0,66.595,66.6955,66.5859,66.6042,91918.0
2018-08-02 15:50:00,72.89,72.91,72.85,72.86,119489.0,66.595,66.6133,66.5585,66.5676,119489.0
2018-08-02 15:55:00,72.87,72.91,72.84,72.88,224249.0,66.5767,66.6133,66.5493,66.5859,224249.0
2018-08-03 09:30:00,72.94,72.94,72.57,72.65,59586.0,66.6407,66.6407,66.3027,66.3757,59586.0
2018-08-03 09:35:00,72.65,72.85,72.5,72.76,113623.0,66.3757,66.5585,66.2387,66.4762,113623.0
2018-08-03 09:40:00,72.75,72.81,72.61,72.73,114176.0,66.4671,66.5219,66.3392,66.4488,114176.0
2018-08-03 09:45:00,72.71,72.9,72.66,72.73,53317.0,66.4306,66.6042,66.3849,66.4488,53317.0
2018-08-03 09:50:00,72.76,72.76,72.57,72.57,44955.0,66.4762,66.4762,66.3027,66.3027,44955.0
2018-08-03 09:55:00,72.59,72.76,72.57,72.69,29118.0,66.3209,66.4762,66.3027,66.4123,29118.0
2018-08-03 10:00:00,72.71,72.71,72.57,72.59,25758.0,66.4306,66.4306,66.3027,66.3209,25758.0
2018-08-03 10:05:00,72.57,72.68,72.54,72.63,55990.0,66.3027,66.4032,66.2752,66.3575,55990.0
2018-08-03 10:10:00,72.61,72.66,72.58,72.64,104950.0,66.3392,66.3849,66.3118,66.3666,104950.0
2018-08-03 10:15:00,72.65,72.74,72.64,72.72,45688.0,66.3757,66.458,66.3666,66.4397,45688.0
2018-08-03 10:20:00,72.71,72.74,72.71,72.73,24189.0,66.4306,66.458,66.4306,66.4488,24189.0
2018-08-03 10:25:00,72.71,72.76,72.64,72.65,51746.0,66.4306,66.4762,66.3666,66.3757,51746.0
2018-08-03 10:30:00,72.64,72.69,72.57,72.61,19526.0,66.3666,66.4123,66.3027,66.3392,19526.0
2018-08-03 10:35:00,72.61,72.65,72.61,72.62,9217.0,66.3392,66.3757,66.3392,66.3483,9217.0
2018-08-03 10:40:00,72.62,72.62,72.57,72.59,23409.0,66.3483,66.3483,66.3027,66.3209,23409.0
2018-08-03 10:45:00,72.59,72.59,72.49,72.52,26914.0,66.3209,66.3209,66.2296,66.257,26914.0
2018-08-03 10:50:00,72.5,72.53,72.36,72.37,23724.0,66.2387,66.2661,66.1108,66.1199,23724.0
2018-08-03 10:55:00,72.37,72.45,72.37,72.4,17124.0,66.1199,66.193,66.1199,66.1473,17124.0
2018-08-03 11:00:00,72.4,72.51,72.38,72.49,28622.0,66.1473,66.2478,66.1291,66.2296,28622.0
2018-08-03 11:05:00,72.49,72.58,72.48,72.58,24246.0,66.2296,66.3118,66.2204,66.3118,24246.0
2018-08-03 11:10:00,72.57,72.67,72.57,72.67,64126.0,66.3027,66.394,66.3027,66.394,64126.0
2018-08-03 11:15:00,72.66,72.67,72.54,72.61,11842.0,66.3849,66.394,66.2752,66.3392,11842.0
2018-08-03 11:20:00,72.62,72.67,72.61,72.62,8903.0,66.3483,66.394,66.3392,66.3483,8903.0
2018-08-03 11:25:00,72.62,72.63,72.57,72.62,24431.0,66.3483,66.3575,66.3027,66.3483,24431.0
2018-08-03 11:30:00,72.62,72.65,72.6,72.65,24821.0,66.3483,66.3757,66.3301,66.3757,24821.0
2018-08-03 11:35:00,72.63,72.69,72.61,72.67,48381.0,66.3575,66.4123,66.3392,66.394,48381.0
2018-08-03 11:40:00,72.67,72.77,72.65,72.77,21723.0,66.394,66.4854,66.3757,66.4854,21723.0
2018-08-03 11:45:00,72.77,72.8,72.73,72.8,19727.0,66.4854,66.5128,66.4488,66.5128,19727.0
2018-08-03 11:50:00,72.81,72.87,72.79,72.86,66448.0,66.5219,66.5767,66.5037,66.5676,66448.0
2018-08-03 11:55:00,72.85,72.85,72.76,72.77,11951.0,66.5585,66.5585,66.4762,66.4854,11951.0
2018-08-03 12:00:00,72.75,72.86,72.71,72.84,10082.0,66.4671,66.5676,66.4306,66.5493,10082.0
2018-08-03 12:05:00,72.83,72.86,72.79,72.82,16953.0,66.5402,66.5676,66.5037,66.5311,16953.0
2018-08-03 12:10:00,72.83,72.85,72.79,72.83,12334.0,66.5402,66.5585,66.5037,66.5402,12334.0
2018-08-03 12:15:00,72.82,72.85,72.77,72.77,13957.0,66.5311,66.5585,66.4854,66.4854,13957.0
2018-08-03 12:20:00,72.8,72.8,72.73,72.74,6927.0,66.5128,66.5128,66.4488,66.458,6927.0
2018-08-03 12:25:00,72.74,72.74,72.68,72.7,14784.0,66.458,66.458,66.4032,66.4214,14784.0
2018-08-03 12:30:00,72.7,72.76,72.68,72.76,48277.0,66.4214,66.4762,66.4032,66.4762,48277.0
2018-08-03 12:35:00,72.76,72.77,72.71,72.72,12554.0,66.4762,66.4854,66.4306,66.4397,12554.0
2018-08-03 12:40:00,72.71,72.75,72.71,72.73,15844.0,66.4306,66.4671,66.4306,66.4488,15844.0
2018-08-03 12:45:00,72.73,72.73,72.7,72.72,16159.0,66.4488,66.4488,66.4214,66.4397,16159.0
2018-08-03 12:50:00,72.72,72.72,72.64,72.65,14595.0,66.4397,66.4397,66.3666,66.3757,14595.0
2018-08-03 12:55:00,72.65,72.68,72.65,72.65,7550.0,66.3757,66.4032,66.3757,66.3757,7550.0
2018-08-03 13:00:00,72.65,72.72,72.64,72.72,53533.0,66.3757,66.4397,66.3666,66.4397,53533.0
2018-08-03 13:05:00,72.73,72.76,72.72,72.75,4217.0,66.4488,66.4762,66.4397,66.4671,4217.0
2018-08-03 13:10:00,72.74,72.76,72.74,72.75,2204.0,66.458,66.4762,66.458,66.4671,2204.0
2018-08-03 13:15:00,72.74,72.74,72.68,72.69,6560.0,66.458,66.458,66.4032,66.4123,6560.0
2018-08-03 13:20:00,72.69,72.71,72.67,72.69,9337.0,66.4123,66.4306,66.394,66.4123,9337.0
2018-08-03 13:25:00,72.7,72.7,72.67,72.68,6791.0,66.4214,66.4214,66.394,66.4032,6791.0
2018-08-03 13:30:00,72.69,72.7,72.66,72.66,14539.0,66.4123,66.4214,66.3849,66.3849,14539.0
2018-08-03 13:35:00,72.67,72.68,72.55,72.58,29594.0,66.394,66.4032,66.2844,66.3118,29594.0
2018-08-03 13:40:00,72.57,72.61,72.57,72.58,42435.0,66.3027,66.3392,66.3027,66.3118,42435.0
2018-08-03 13:45:00,72.57,72.62,72.57,72.59,4270.0,66.3027,66.3483,66.3027,66.3209,4270.0
2018-08-03 13:50:00,72.59,72.62,72.58,72.61,3412.0,66.3209,66.3483,66.3118,66.3392,3412.0
2018-08-03 13:55:00,72.62,72.63,72.62,72.62,9194.0,66.3483,66.3575,66.3483,66.3483,9194.0
2018-08-03 14:00:00,72.63,72.67,72.62,72.66,11602.0,66.3575,66.394,66.3483,66.3849,11602.0
2018-08-03 14:05:00,72.66,72.67,72.64,72.65,6264.0,66.3849,66.394,66.3666,66.3757,6264.0
2018-08-03 14:10:00,72.66,72.66,72.59,72.59,10965.0,66.3849,66.3849,66.3209,66.3209,10965.0
2018-08-03 14:15:00,72.59,72.6,72.56,72.57,49685.0,66.3209,66.3301,66.2935,66.3027,49685.0
2018-08-03 14:20:00,72.56,72.58,72.55,72.55,12064.0,66.2935,66.3118,66.2844,66.2844,12064.0
2018-08-03 14:25:00,72.56,72.63,72.55,72.6,14221.0,66.2935,66.3575,66.2844,66.3301,14221.0
2018-08-03 14:30:00,72.6,72.6,72.57,72.59,37705.0,66.3301,66.3301,66.3027,66.3209,37705.0
2018-08-03 14:35:00,72.59,72.6,72.52,72.53,35403.0,66.3209,66.3301,66.257,66.2661,35403.0
2018-08-03 14:40:00,72.53,72.58,72.53,72.58,50576.0,66.2661,66.3118,66.2661,66.3118,50576.0
2018-08-03 14:45:00,72.57,72.58,72.51,72.53,19184.0,66.3027,66.3118,66.2478,66.2661,19184.0
2018-08-03 14:50:00,72.54,72.55,72.53,72.53,8957.0,66.2752,66.2844,66.2661,66.2661,8957.0
2018-08-03 14:55:00,72.54,72.54,72.51,72.52,32231.0,66.2752,66.2752,66.2478,66.257,32231.0
2018-08-03 15:00:00,72.53,72.64,72.52,72.64,53171.0,66.2661,66.3666,66.257,66.3666,53171.0
2018-08-03 15:05:00,72.63,72.65,72.58,72.59,20357.0,66.3575,66.3757,66.3118,66.3209,20357.0
2018-08-03 15:10:00,72.59,72.65,72.59,72.63,18410.0,66.3209,66.3757,66.3209,66.3575,18410.0
2018-08-03 15:15:00,72.64,72.64,72.59,72.6,19307.0,66.3666,66.3666,66.3209,66.3301,19307.0
2018-08-03 15:20:00,72.61,72.62,72.55,72.57,29780.0,66.3392,66.3483,66.2844,66.3027,29780.0
2018-08-03 15:25:00,72.58,72.64,72.57,72.62,15344.0,66.3118,66.3666,66.3027,66.3483,15344.0
2018-08-03 15:30:00,72.62,72.62,72.59,72.6,16436.0,66.3483,66.3483,66.3209,66.3301,16436.0
2018-08-03 15:35:00,72.62,72.66,72.62,72.64,19638.0,66.3483,66.3849,66.3483,66.3666,19638.0
2018-08-03 15:40:00,72.64,72.7,72.64,72.7,18509.0,66.3666,66.4214,66.3666,66.4214,18509.0
2018-08-03 15:45:00,72.7,72.7,72.64,72.67,47274.0,66.4214,66.4214,66.3666,66.394,47274.0
2018-08-03 15:50:00,72.67,72.7,72.66,72.67,36525.0,66.394,66.4214,66.3849,66.394,36525.0
2018-08-03 15:55:00,72.67,72.81,72.67,72.81,182930.0,66.394,66.5219,66.394,66.5219,182930.0
2018-08-06 09:30:00,72.76,72.89,72.57,72.63,60271.0,66.4762,66.595,66.3027,66.3575,60271.0
2018-08-06 09:35:00,72.57,72.62,72.48,72.58,7150.0,66.3027,66.3483,66.2204,66.3118,7150.0
2018-08-06 09:40:00,72.58,72.62,72.4,72.57,36449.0,66.3118,66.3483,66.1473,66.3027,36449.0
2018-08-06 09:45:00,72.62,72.62,72.44,72.56,92580.0,66.3483,66.3483,66.1839,66.2935,92580.0
2018-08-06 09:50:00,72.56,72.71,72.53,72.58,29970.0,66.2935,66.4306,66.2661,66.3118,29970.0
2018-08-06 09:55:00,72.57,72.57,72.42,72.47,22332.0,66.3027,66.3027,66.1656,66.2113,22332.0
2018-08-06 10:00:00,72.51,72.54,72.43,72.53,16069.0,66.2478,66.2752,66.1747,66.2661,16069.0
2018-08-06 10:05:00,72.51,72.51,72.45,72.48,6045.0,66.2478,66.2478,66.193,66.2204,6045.0
2018-08-06 10:10:00,72.48,72.56,72.43,72.53,13772.0,66.2204,66.2935,66.1747,66.2661,13772.0
2018-08-06 10:15:00,72.52,72.6,72.52,72.56,6974.0,66.257,66.3301,66.257,66.2935,6974.0
2018-08-06 10:20:00,72.55,72.57,72.48,72.48,12812.0,66.2844,66.3027,66.2204,66.2204,12812.0
2018-08-06 10:25:00,72.48,72.57,72.45,72.52,6827.0,66.2204,66.3027,66.193,66.257,6827.0
2018-08-06 10:30:00,72.49,72.51,72.47,72.51,4845.0,66.2296,66.2478,66.2113,66.2478,4845.0
2018-08-06 10:35:00,72.51,72.54,72.47,72.52,11366.0,66.2478,66.2752,66.2113,66.257,11366.0
2018-08-06 10:40:00,72.52,72.54,72.5,72.51,5280.0,66.257,66.2752,66.2387,66.2478,5280.0
2018-08-06 10:45:00,72.52,72.55,72.48,72.48,6250.0,66.257,66.2844,66.2204,66.2204,6250.0
2018-08-06 10:50:00,72.48,72.5,72.45,72.5,10700.0,66.2204,66.2387,66.193,66.2387,10700.0
2018-08-06 10:55:00,72.5,72.55,72.49,72.52,9080.0,66.2387,66.2844,66.2296,66.257,9080.0
2018-08-06 11:00:00,72.51,72.61,72.51,72.58,7102.0,66.2478,66.3392,66.2478,66.3118,7102.0
2018-08-06 11:05:00,72.57,72.58,72.56,72.58,6053.0,66.3027,66.3118,66.2935,66.3118,6053.0
2018-08-06 11:10:00,72.58,72.69,72.58,72.66,93928.0,66.3118,66.4123,66.3118,66.3849,93928.0
2018-08-06 11:15:00,72.66,72.66,72.55,72.58,4911.0,66.3849,66.3849,66.2844,66.3118,4911.0
2018-08-06 11:20:00,72.57,72.61,72.51,72.59,6214.0,66.3027,66.3392,66.2478,66.3209,6214.0
2018-08-06 11:25:00,72.59,72.59,72.56,72.57,11304.0,66.3209,66.3209,66.2935,66.3027,11304.0
2018-08-06 11:30:00,72.58,72.61,72.57,72.61,9822.0,66.3118,66.3392,66.3027,66.3392,9822.0
2018-08-06 11:35:00,72.63,72.67,72.62,72.66,13325.0,66.3575,66.394,66.3483,66.3849,13325.0
2018-08-06 11:40:00,72.68,72.69,72.63,72.63,8186.0,66.4032,66.4123,66.3575,66.3575,8186.0
2018-08-06 11:45:00,72.62,72.67,72.62,72.64,16236.0,66.3483,66.394,66.3483,66.3666,16236.0
2018-08-06 11:50:00,72.65,72.66,72.63,72.64,38655.0,66.3757,66.3849,66.3575,66.3666,38655.0
2018-08-06 11:55:00,72.64,72.68,72.56,72.6,95839.0,66.3666,66.4032,66.2935,66.3301,95839.0
2018-08-06 12:00:00,72.6,72.66,72.6,72.64,26895.0,66.3301,66.3849,66.3301,66.3666,26895.0
2018-08-06 12:05:00,72.66,72.75,72.64,72.74,6710.0,66.3849,66.4671,66.3666,66.458,6710.0
2018-08-06 12:10:00,72.73,72.77,72.7,72.75,5300.0,66.4488,66.4854,66.4214,66.4671,5300.0
2018-08-06 12:15:00,72.75,72.78,72.73,72.76,6115.0,66.4671,66.4945,66.4488,66.4762,6115.0
2018-08-06 12:20:00,72.76,72.77,72.72,72.73,16952.0,66.4762,66.4854,66.4397,66.4488,16952.0
2018-08-06 12:25:00,72.76,72.77,72.73,72.77,3515.0,66.4762,66.4854,66.4488,66.4854,3515.0
2018-08-06 12:30:00,72.77,72.78,72.74,72.75,12835.0,66.4854,66.4945,66.458,66.4671,12835.0
2018-08-06 12:35:00,72.75,72.79,72.75,72.78,18604.0,66.4671,66.5037,66.4671,66.4945,18604.0
2018-08-06 12:40:00,72.78,72.79,72.77,72.78,10137.0,66.4945,66.5037,66.4854,66.4945,10137.0
2018-08-06 12:45:00,72.78,72.79,72.71,72.74,60402.0,66.4945,66.5037,66.4306,66.458,60402.0
2018-08-06 12:50:00,72.74,72.78,72.7,72.7,11060.0,66.458,66.4945,66.4214,66.4214,11060.0
2018-08-06 12:55:00,72.7,72.71,72.67,72.68,6823.0,66.4214,66.4306,66.394,66.4032,6823.0
2018-08-06 13:00:00,72.69,72.71,72.67,72.69,4705.0,66.4123,66.4306,66.394,66.4123,4705.0
2018-08-06 13:05:00,72.69,72.74,72.68,72.74,6199.0,66.4123,66.458,66.4032,66.458,6199.0
2018-08-06 13:10:00,72.73,72.76,72.69,72.69,21185.0,66.4488,66.4762,66.4123,66.4123,21185.0
2018-08-06 13:15:00,72.71,72.72,72.64,72.67,7607.0,66.4306,66.4397,66.3666,66.394,7607.0
2018-08-06 13:20:00,72.65,72.66,72.58,72.59,28647.0,66.3757,66.3849,66.3118,66.3209,28647.0
2018-08-06 13:25:00,72.58,72.6,72.54,72.56,10989.0,66.3118,66.3301,66.2752,66.2935,10989.0
2018-08-06 13:30:00,72.56,72.56,72.5,72.55,93686.0,66.2935,66.2935,66.2387,66.2844,93686.0
2018-08-06 13:35:00,72.56,72.62,72.54,72.61,9762.0,66.2935,66.3483,66.2752,66.3392,9762.0
2018-08-06 13:40:00,72.6,72.6,72.57,72.59,2800.0,66.3301,66.3301,66.3027,66.3209,2800.0
2018-08-06 13:45:00,72.59,72.61,72.59,72.61,5008.0,66.3209,66.3392,66.3209,66.3392,5008.0
2018-08-06 13:50:00,72.6,72.6,72.56,72.57,5926.0,66.3301,66.3301,66.2935,66.3027,5926.0
2018-08-06 13:55:00,72.57,72.58,72.53,72.53,7676.0,66.3027,66.3118,66.2661,66.2661,7676.0
2018-08-06 14:00:00,72.53,72.53,72.47,72.49,9621.0,66.2661,66.2661,66.2113,66.2296,9621.0
2018-08-06 14:05:00,72.48,72.54,72.48,72.53,10492.0,66.2204,66.2752,66.2204,66.2661,10492.0
2018-08-06 14:10:00,72.53,72.57,72.52,72.56,8781.0,66.2661,66.3027,66.257,66.2935,8781.0
2018-08-06 14:15:00,72.58,72.6,72.57,72.6,2296.0,66.3118,66.3301,66.3027,66.3301,2296.0
2018-08-06 14:20:00,72.59,72.61,72.56,72.56,10236.0,66.3209,66.3392,66.2935,66.2935,10236.0
2018-08-06 14:25:00,72.57,72.58,72.55,72.56,4955.0,66.3027,66.3118,66.2844,66.2935,4955.0
2018-08-06 14:30:00,72.56,72.59,72.56,72.57,14649.0,66.2935,66.3209,66.2935,66.3027,14649.0
2018-08-06 14:35:00,72.57,72.6,72.56,72.59,6057.0,66.3027,66.3301,66.2935,66.3209,6057.0
2018-08-06 14:40:00,72.59,72.62,72.57,72.62,20135.0,66.3209,66.3483,66.3027,66.3483,20135.0
2018-08-06 14:45:00,72.61,72.62,72.59,72.6,8219.0,66.3392,66.3483,66.3209,66.3301,8219.0
2018-08-06 14:50:00,72.59,72.59,72.55,72.56,11743.0,66.3209,66.3209,66.2844,66.2935,11743.0
2018-08-06 14:55:00,72.56,72.6,72.56,72.58,31658.0,66.2935,66.3301,66.2935,66.3118,31658.0
2018-08-06 15:00:00,72.58,72.59,72.56,72.57,17950.0,66.3118,66.3209,66.2935,66.3027,17950.0
2018-08-06 15:05:00,72.57,72.59,72.51,72.51,20534.0,66.3027,66.3209,66.2478,66.2478,20534.0
2018-08-06 15:10:00,72.52,72.56,72.51,72.56,7084.0,66.257,66.2935,66.2478,66.2935,7084.0
2018-08-06 15:15:00,72.56,72.56,72.53,72.56,13228.0,66.2935,66.2935,66.2661,66.2935,13228.0
2018-08-06 15:20:00,72.56,72.57,72.55,72.56,13344.0,66.2935,66.3027,66.2844,66.2935,13344.0
2018-08-06 15:25:00,72.56,72.58,72.56,72.57,14102.0,66.2935,66.3118,66.2935,66.3027,14102.0
2018-08-06 15:30:00,72.57,72.59,72.56,72.58,23133.0,66.3027,66.3209,66.2935,66.3118,23133.0
2018-08-06 15:35:00,72.59,72.59,72.54,72.54,21283.0,66.3209,66.3209,66.2752,66.2752,21283.0
2018-08-06 15:40:00,72.53,72.56,72.53,72.56,30381.0,66.2661,66.2935,66.2661,66.2935,30381.0
2018-08-06 15:45:00,72.56,72.59,72.54,72.55,100029.0,66.2935,66.3209,66.2752,66.2844,100029.0
2018-08-06 15:50:00,72.55,72.56,72.48,72.48,64897.0,66.2844,66.2935,66.2204,66.2204,64897.0
2018-08-06 15:55:00,72.48,72.57,72.48,72.56,162663.0,66.2204,66.3027,66.2204,66.2935,162663.0
2018-08-07 09:30:00,72.75,73.07,72.66,73.02,27738.0,66.4671,66.7595,66.3849,66.7138,27738.0
2018-08-07 09:35:00,73.08,73.23,73.02,73.18,12924.0,66.7686,66.9057,66.7138,66.86,12924.0
2018-08-07 09:40:00,73.18,73.23,73.08,73.1,6151.0,66.86,66.9057,66.7686,66.7869,6151.0
2018-08-07 09:45:00,73.12,73.21,73.11,73.11,9027.0,66.8052,66.8874,66.796,66.796,9027.0
2018-08-07 09:50:00,73.08,73.24,73.08,73.23,13491.0,66.7686,66.9148,66.7686,66.9057,13491.0
2018-08-07 09:55:00,73.25,73.34,73.2,73.34,9361.0,66.9239,67.0062,66.8782,67.0062,9361.0
2018-08-07 10:00:00,73.35,73.35,73.22,73.25,12772.0,67.0153,67.0153,66.8965,66.9239,12772.0
2018-08-07 10:05:00,73.26,73.31,73.25,73.28,10065.0,66.9331,66.9787,66.9239,66.9513,10065.0
2018-08-07 10:10:00,73.3,73.42,73.3,73.42,8867.0,66.9696,67.0792,66.9696,67.0792,8867.0
2018-08-07 10:15:00,73.42,73.44,73.35,73.42,17928.0,67.0792,67.0975,67.0153,67.0792,17928.0
2018-08-07 10:20:00,73.42,73.43,73.41,73.42,11128.0,67.0792,67.0884,67.0701,67.0792,11128.0
2018-08-07 10:25:00,73.42,73.42,73.34,73.39,8723.0,67.0792,67.0792,67.0062,67.0518,8723.0
2018-08-07 10:30:00,73.39,73.55,73.39,73.52,21226.0,67.0518,67.198,67.0518,67.1706,21226.0
2018-08-07 10:35:00,73.51,73.61,73.51,73.61,12858.0,67.1615,67.2528,67.1615,67.2528,12858.0
2018-08-07 10:40:00,73.62,73.65,73.59,73.61,6380.0,67.262,67.2894,67.2346,67.2528,6380.0
2018-08-07 10:45:00,73.61,73.65,73.57,73.62,13975.0,67.2528,67.2894,67.2163,67.262,13975.0
2018-08-07 10:50:00,73.59,73.71,73.59,73.71,9886.0,67.2346,67.3442,67.2346,67.3442,9886.0
2018-08-07 10:55:00,73.7,73.77,73.68,73.7,15499.0,67.3351,67.399,67.3168,67.3351,15499.0
2018-08-07 11:00:00,73.69,73.7,73.64,73.67,13504.0,67.3259,67.3351,67.2802,67.3077,13504.0
2018-08-07 11:05:00,73.66,73.69,73.63,73.63,8063.0,67.2985,67.3259,67.2711,67.2711,8063.0
2018-08-07 11:10:00,73.62,73.63,73.57,73.59,6208.0,67.262,67.2711,67.2163,67.2346,6208.0
2018-08-07 11:15:00,73.6,73.63,73.58,73.61,8145.0,67.2437,67.2711,67.2254,67.2528,8145.0
2018-08-07 11:20:00,73.61,73.65,73.61,73.65,17020.0,67.2528,67.2894,67.2528,67.2894,17020.0
2018-08-07 11:25:00,73.65,73.65,73.57,73.58,5661.0,67.2894,67.2894,67.2163,67.2254,5661.0
2018-08-07 11:30:00,73.57,73.62,73.55,73.6,8521.0,67.2163,67.262,67.198,67.2437,8521.0
2018-08-07 11:35:00,73.59,73.7,73.58,73.7,12540.0,67.2346,67.3351,67.2254,67.3351,12540.0
2018-08-07 11:40:00,73.69,73.69,73.67,73.69,5410.0,67.3259,67.3259,67.3077,67.3259,5410.0
2018-08-07 11:45:00,73.68,73.7,73.6,73.6,16860.0,67.3168,67.3351,67.2437,67.2437,16860.0
2018-08-07 11:50:00,73.6,73.64,73.57,73.64,4662.0,67.2437,67.2802,67.2163,67.2802,4662.0
2018-08-07 11:55:00,73.63,73.7,73.61,73.68,12083.0,67.2711,67.3351,67.2528,67.3168,12083.0
2018-08-07 12:00:00,73.67,73.68,73.61,73.61,6611.0,67.3077,67.3168,67.2528,67.2528,6611.0
2018-08-07 12:05:00,73.59,73.66,73.57,73.66,4233.0,67.2346,67.2985,67.2163,67.2985,4233.0
2018-08-07 12:10:00,73.65,73.67,73.62,73.66,11735.0,67.2894,67.3077,67.262,67.2985,11735.0
2018-08-07 12:15:00,73.66,73.69,73.66,73.67,13793.0,67.2985,67.3259,67.2985,67.3077,13793.0
2018-08-07 12:20:00,73.67,73.7,73.65,73.7,10574.0,67.3077,67.3351,67.2894,67.3351,10574.0
2018-08-07 12:25:00,73.71,73.71,73.66,73.67,6309.0,67.3442,67.3442,67.2985,67.3077,6309.0
2018-08-07 12:30:00,73.67,73.68,73.63,73.64,9743.0,67.3077,67.3168,67.2711,67.2802,9743.0
2018-08-07 12:35:00,73.64,73.65,73.63,73.65,3199.0,67.2802,67.2894,67.2711,67.2894,3199.0
2018-08-07 12:40:00,73.65,73.71,73.64,73.69,11402.0,67.2894,67.3442,67.2802,67.3259,11402.0
2018-08-07 12:45:00,73.69,73.7,73.62,73.63,11223.0,67.3259,67.3351,67.262,67.2711,11223.0
2018-08-07 12:50:00,73.63,73.63,73.56,73.6,9368.0,67.2711,67.2711,67.2072,67.2437,9368.0
2018-08-07 12:55:00,73.62,73.67,73.61,73.64,11787.0,67.262,67.3077,67.2528,67.2802,11787.0
2018-08-07 13:00:00,73.64,73.73,73.62,73.72,7535.0,67.2802,67.3625,67.262,67.3533,7535.0
2018-08-07 13:05:00,73.72,73.73,73.7,73.72,5501.0,67.3533,67.3625,67.3351,67.3533,5501.0
2018-08-07 13:10:00,73.72,73.72,73.68,73.7,5744.0,67.3533,67.3533,67.3168,67.3351,5744.0
2018-08-07 13:15:00,73.7,73.71,73.68,73.68,5444.0,67.3351,67.3442,67.3168,67.3168,5444.0
2018-08-07 13:20:00,73.67,73.7,73.66,73.68,6500.0,67.3077,67.3351,67.2985,67.3168,6500.0
2018-08-07 13:25:00,73.68,73.73,73.66,73.7,5462.0,67.3168,67.3625,67.2985,67.3351,5462.0
2018-08-07 13:30:00,73.73,73.73,73.69,73.72,7335.0,67.3625,67.3625,67.3259,67.3533,7335.0
2018-08-07 13:35:00,73.7,73.71,73.66,73.68,9895.0,67.3351,67.3442,67.2985,67.3168,9895.0
2018-08-07 13:40:00,73.66,73.7,73.65,73.7,9177.0,67.2985,67.3351,67.2894,67.3351,9177.0
2018-08-07 13:45:00,73.7,73.72,73.69,73.71,10973.0,67.3351,67.3533,67.3259,67.3442,10973.0
2018-08-07 13:50:00,73.71,73.75,73.69,73.74,15966.0,67.3442,67.3807,67.3259,67.3716,15966.0
2018-08-07 13:55:00,73.73,73.8,73.73,73.78,18081.0,67.3625,67.4264,67.3625,67.4082,18081.0
2018-08-07 14:00:00,73.78,73.82,73.77,73.81,11389.0,67.4082,67.4447,67.399,67.4356,11389.0
2018-08-07 14:05:00,73.83,73.83,73.77,73.82,9796.0,67.4538,67.4538,67.399,67.4447,9796.0
2018-08-07 14:10:00,73.81,73.89,73.81,73.87,13817.0,67.4356,67.5087,67.4356,67.4904,13817.0
2018-08-07 14:15:00,73.86,73.87,73.77,73.78,8453.0,67.4812,67.4904,67.399,67.4082,8453.0
2018-08-07 14:20:00,73.77,73.79,73.73,73.75,7329.0,67.399,67.4173,67.3625,67.3807,7329.0
2018-08-07 14:25:00,73.74,73.76,73.73,73.76,6775.0,67.3716,67.3899,67.3625,67.3899,6775.0
2018-08-07 14:30:00,73.76,73.82,73.76,73.82,8373.0,67.3899,67.4447,67.3899,67.4447,8373.0
2018-08-07 14:35:00,73.82,73.85,73.81,73.84,8287.0,67.4447,67.4721,67.4356,67.463,8287.0
2018-08-07 14:40:00,73.85,73.86,73.79,73.79,10449.0,67.4721,67.4812,67.4173,67.4173,10449.0
2018-08-07 14:45:00,73.78,73.83,73.77,73.81,12632.0,67.4082,67.4538,67.399,67.4356,12632.0
2018-08-07 14:50:00,73.82,73.82,73.78,73.81,8016.0,67.4447,67.4447,67.4082,67.4356,8016.0
2018-08-07 14:55:00,73.81,73.83,73.8,73.82,19222.0,67.4356,67.4538,67.4264,67.4447,19222.0
2018-08-07 15:00:00,73.82,73.82,73.74,73.77,14226.0,67.4447,67.4447,67.3716,67.399,14226.0
2018-08-07 15:05:00,73.77,73.81,73.77,73.81,12172.0,67.399,67.4356,67.399,67.4356,12172.0
2018-08-07 15:10:00,73.8,73.82,73.78,73.82,12447.0,67.4264,67.4447,67.4082,67.4447,12447.0
2018-08-07 15:15:00,73.81,73.82,73.8,73.81,11004.0,67.4356,67.4447,67.4264,67.4356,11004.0
2018-08-07 15:20:00,73.81,73.84,73.8,73.82,11475.0,67.4356,67.463,67.4264,67.4447,11475.0
2018-08-07 15:25:00,73.82,73.82,73.79,73.81,16962.0,67.4447,67.4447,67.4173,67.4356,16962.0
2018-08-07 15:30:00,73.81,73.81,73.77,73.78,31802.0,67.4356,67.4356,67.399,67.4082,31802.0
2018-08-07 15:35:00,73.78,73.79,73.74,73.75,17194.0,67.4082,67.4173,67.3716,67.3807,17194.0
2018-08-07 15:40:00,73.75,73.76,73.73,73.75,21160.0,67.3807,67.3899,67.3625,67.3807,21160.0
2018-08-07 15:45:00,73.75,73.77,73.74,73.75,38942.0,67.3807,67.399,67.3716,67.3807,38942.0
2018-08-07 15:50:00,73.75,73.78,73.72,73.77,57086.0,67.3807,67.4082,67.3533,67.399,57086.0
2018-08-07 15:55:00,73.77,73.79,73.71,73.72,138017.0,67.399,67.4173,67.3442,67.3533,138017.0
2018-08-08 09:30:00,73.74,74.01,73.58,73.67,29983.0,67.3716,67.6183,67.2254,67.3077,29983.0
2018-08-08 09:35:00,73.66,73.86,73.57,73.84,7942.0,67.2985,67.4812,67.2163,67.463,7942.0
2018-08-08 09:40:00,73.86,73.86,73.58,73.58,6085.0,67.4812,67.4812,67.2254,67.2254,6085.0
2018-08-08 09:45:00,73.55,73.64,73.55,73.57,5411.0,67.198,67.2802,67.198,67.2163,5411.0
2018-08-08 09:50:00,73.59,73.66,73.54,73.62,7265.0,67.2346,67.2985,67.1889,67.262,7265.0
2018-08-08 09:55:00,73.61,73.62,73.54,73.62,8500.0,67.2528,67.262,67.1889,67.262,8500.0
2018-08-08 10:00:00,73.62,73.65,73.55,73.59,11474.0,67.262,67.2894,67.198,67.2346,11474.0
2018-08-08 10:05:00,73.58,73.64,73.56,73.56,5062.0,67.2254,67.2802,67.2072,67.2072,5062.0
2018-08-08 10:10:00,73.56,73.61,73.51,73.52,10047.0,67.2072,67.2528,67.1615,67.1706,10047.0
2018-08-08 10:15:00,73.5,73.61,73.46,73.6,7964.0,67.1523,67.2528,67.1158,67.2437,7964.0
2018-08-08 10:20:00,73.6,73.61,73.49,73.5,4857.0,67.2437,67.2528,67.1432,67.1523,4857.0
2018-08-08 10:25:00,73.5,73.62,73.48,73.59,16182.0,67.1523,67.262,67.1341,67.2346,16182.0
2018-08-08 10:30:00,73.58,73.61,73.48,73.48,6590.0,67.2254,67.2528,67.1341,67.1341,6590.0
2018-08-08 10:35:00,73.48,73.5,73.41,73.41,4146.0,67.1341,67.1523,67.0701,67.0701,4146.0
2018-08-08 10:40:00,73.44,73.48,73.43,73.47,9452.0,67.0975,67.1341,67.0884,67.1249,9452.0
2018-08-08 10:45:00,73.48,73.55,73.47,73.52,9386.0,67.1341,67.198,67.1249,67.1706,9386.0
2018-08-08 10:50:00,73.53,73.58,73.52,73.56,6440.0,67.1797,67.2254,67.1706,67.2072,6440.0
2018-08-08 10:55:00,73.57,73.6,73.55,73.57,8515.0,67.2163,67.2437,67.198,67.2163,8515.0
2018-08-08 11:00:00,73.56,73.6,73.54,73.6,12300.0,67.2072,67.2437,67.1889,67.2437,12300.0
2018-08-08 11:05:00,73.59,73.65,73.58,73.65,7750.0,67.2346,67.2894,67.2254,67.2894,7750.0
2018-08-08 11:10:00,73.67,73.73,73.67,73.7,5871.0,67.3077,67.3625,67.3077,67.3351,5871.0
2018-08-08 11:15:00,73.74,73.74,73.64,73.65,5810.0,67.3716,67.3716,67.2802,67.2894,5810.0
2018-08-08 11:20:00,73.65,73.69,73.63,73.64,6521.0,67.2894,67.3259,67.2711,67.2802,6521.0
2018-08-08 11:25:00,73.63,73.66,73.6,73.66,3940.0,67.2711,67.2985,67.2437,67.2985,3940.0
2018-08-08 11:30:00,73.65,73.68,73.65,73.66,10766.0,67.2894,67.3168,67.2894,67.2985,10766.0
2018-08-08 11:35:00,73.65,73.68,73.6,73.61,7480.0,67.2894,67.3168,67.2437,67.2528,7480.0
2018-08-08 11:40:00,73.62,73.62,73.53,73.54,8564.0,67.262,67.262,67.1797,67.1889,8564.0
2018-08-08 11:45:00,73.54,73.55,73.48,73.49,10641.0,67.1889,67.198,67.1341,67.1432,10641.0
2018-08-08 11:50:00,73.5,73.54,73.44,73.47,10235.0,67.1523,67.1889,67.0975,67.1249,10235.0
2018-08-08 11:55:00,73.48,73.5,73.46,73.46,6606.0,67.1341,67.1523,67.1158,67.1158,6606.0
2018-08-08 12:00:00,73.45,73.45,73.35,73.35,8396.0,67.1067,67.1067,67.0153,67.0153,8396.0
2018-08-08 12:05:00,73.35,73.39,73.33,73.39,12211.0,67.0153,67.0518,66.997,67.0518,12211.0
2018-08-08 12:10:00,73.4,73.43,73.39,73.41,6090.0,67.061,67.0884,67.0518,67.0701,6090.0
2018-08-08 12:15:00,73.4,73.5,73.39,73.49,22893.0,67.061,67.1523,67.0518,67.1432,22893.0
2018-08-08 12:20:00,73.47,73.55,73.47,73.55,11538.0,67.1249,67.198,67.1249,67.198,11538.0
2018-08-08 12:25:00,73.55,73.56,73.54,73.55,11528.0,67.198,67.2072,67.1889,67.198,11528.0
2018-08-08 12:30:00,73.55,73.6,73.55,73.59,9621.0,67.198,67.2437,67.198,67.2346,9621.0
2018-08-08 12:35:00,73.6,73.62,73.6,73.6,3128.0,67.2437,67.262,67.2437,67.2437,3128.0
2018-08-08 12:40:00,73.62,73.65,73.62,73.65,3500.0,67.262,67.2894,67.262,67.2894,3500.0
2018-08-08 12:45:00,73.65,73.66,73.61,73.63,11573.0,67.2894,67.2985,67.2528,67.2711,11573.0
2018-08-08 12:50:00,73.62,73.63,73.56,73.57,5125.0,67.262,67.2711,67.2072,67.2163,5125.0
2018-08-08 12:55:00,73.58,73.58,73.54,73.54,5698.0,67.2254,67.2254,67.1889,67.1889,5698.0
2018-08-08 13:00:00,73.54,73.54,73.47,73.49,12262.0,67.1889,67.1889,67.1249,67.1432,12262.0
2018-08-08 13:05:00,73.5,73.56,73.49,73.56,4251.0,67.1523,67.2072,67.1432,67.2072,4251.0
2018-08-08 13:10:00,73.56,73.56,73.54,73.56,2047.0,67.2072,67.2072,67.1889,67.2072,2047.0
2018-08-08 13:15:00,73.56,73.57,73.52,73.53,6916.0,67.2072,67.2163,67.1706,67.1797,6916.0
2018-08-08 13:20:00,73.53,73.54,73.51,73.51,3280.0,67.1797,67.1889,67.1615,67.1615,3280.0
2018-08-08 13:25:00,73.51,73.51,73.46,73.47,6690.0,67.1615,67.1615,67.1158,67.1249,6690.0
2018-08-08 13:30:00,73.48,73.52,73.48,73.51,6988.0,67.1341,67.1706,67.1341,67.1615,6988.0
2018-08-08 13:35:00,73.5,73.5,73.46,73.48,30198.0,67.1523,67.1523,67.1158,67.1341,30198.0
2018-08-08 13:40:00,73.48,73.51,73.46,73.49,8314.0,67.1341,67.1615,67.1158,67.1432,8314.0
2018-08-08 13:45:00,73.5,73.53,73.49,73.53,10682.0,67.1523,67.1797,67.1432,67.1797,10682.0
2018-08-08 13:50:00,73.52,73.55,73.52,73.53,11788.0,67.1706,67.198,67.1706,67.1797,11788.0
2018-08-08 13:55:00,73.52,73.57,73.5,73.55,18473.0,67.1706,67.2163,67.1523,67.198,18473.0
2018-08-08 14:00:00,73.56,73.58,73.56,73.57,4469.0,67.2072,67.2254,67.2072,67.2163,4469.0
2018-08-08 14:05:00,73.56,73.57,73.52,73.53,10112.0,67.2072,67.2163,67.1706,67.1797,10112.0
2018-08-08 14:10:00,73.54,73.55,73.52,73.54,10173.0,67.1889,67.198,67.1706,67.1889,10173.0
2018-08-08 14:15:00,73.54,73.54,73.51,73.51,8096.0,67.1889,67.1889,67.1615,67.1615,8096.0
2018-08-08 14:20:00,73.52,73.57,73.51,73.56,11296.0,67.1706,67.2163,67.1615,67.2072,11296.0
2018-08-08 14:25:00,73.56,73.61,73.56,73.6,11742.0,67.2072,67.2528,67.2072,67.2437,11742.0
2018-08-08 14:30:00,73.59,73.6,73.54,73.55,15966.0,67.2346,67.2437,67.1889,67.198,15966.0
2018-08-08 14:35:00,73.56,73.57,73.51,73.51,8638.0,67.2072,67.2163,67.1615,67.1615,8638.0
2018-08-08 14:40:00,73.52,73.53,73.51,73.52,8828.0,67.1706,67.1797,67.1615,67.1706,8828.0
2018-08-08 14:45:00,73.52,73.52,73.49,73.5,7089.0,67.1706,67.1706,67.1432,67.1523,7089.0
2018-08-08 14:50:00,73.49,73.49,73.45,73.45,12203.0,67.1432,67.1432,67.1067,67.1067,12203.0
2018-08-08 14:55:00,73.45,73.47,73.43,73.47,16953.0,67.1067,67.1249,67.0884,67.1249,16953.0
2018-08-08 15:00:00,73.47,73.49,73.42,73.43,14005.0,67.1249,67.1432,67.0792,67.0884,14005.0
2018-08-08 15:05:00,73.43,73.44,73.41,73.43,17936.0,67.0884,67.0975,67.0701,67.0884,17936.0
2018-08-08 15:10:00,73.42,73.45,73.41,73.45,9536.0,67.0792,67.1067,67.0701,67.1067,9536.0
2018-08-08 15:15:00,73.45,73.45,73.41,73.41,9178.0,67.1067,67.1067,67.0701,67.0701,9178.0
2018-08-08 15:20:00,73.41,73.42,73.38,73.4,11985.0,67.0701,67.0792,67.0427,67.061,11985.0
2018-08-08 15:25:00,73.4,73.44,73.4,73.44,9685.0,67.061,67.0975,67.061,67.0975,9685.0
2018-08-08 15:30:00,73.44,73.48,73.44,73.47,12822.0,67.0975,67.1341,67.0975,67.1249,12822.0
2018-08-08 15:35:00,73.47,73.47,73.4,73.41,14883.0,67.1249,67.1249,67.061,67.0701,14883.0
2018-08-08 15:40:00,73.41,73.44,73.39,73.4,45179.0,67.0701,67.0975,67.0518,67.061,45179.0
2018-08-08 15:45:00,73.4,73.41,73.29,73.29,44574.0,67.061,67.0701,66.9605,66.9605,44574.0
2018-08-08 15:50:00,73.3,73.32,73.27,73.27,37807.0,66.9696,66.9879,66.9422,66.9422,37807.0
2018-08-08 15:55:00,73.27,73.28,73.19,73.22,140415.0,66.9422,66.9513,66.8691,66.8965,140415.0
2018-08-09 09:30:00,73.21,73.31,73.05,73.26,25023.0,66.8874,66.9787,66.7412,66.9331,25023.0
2018-08-09 09:35:00,73.25,73.25,73.13,73.22,7760.0,66.9239,66.9239,66.8143,66.8965,7760.0
2018-08-09 09:40:00,73.22,73.31,73.2,73.23,9665.0,66.8965,66.9787,66.8782,66.9057,9665.0
2018-08-09 09:45:00,73.24,73.31,73.15,73.2,10128.0,66.9148,66.9787,66.8326,66.8782,10128.0
2018-08-09 09:50:00,73.2,73.25,73.17,73.2,23853.0,66.8782,66.9239,66.8508,66.8782,23853.0
2018-08-09 09:55:00,73.18,73.23,73.13,73.17,12857.0,66.86,66.9057,66.8143,66.8508,12857.0
2018-08-09 10:00:00,73.18,73.22,73.15,73.17,8775.0,66.86,66.8965,66.8326,66.8508,8775.0
2018-08-09 10:05:00,73.16,73.24,73.16,73.21,8945.0,66.8417,66.9148,66.8417,66.8874,8945.0
2018-08-09 10:10:00,73.2,73.26,73.2,73.25,15809.0,66.8782,66.9331,66.8782,66.9239,15809.0
2018-08-09 10:15:00,73.26,73.27,73.22,73.25,5180.0,66.9331,66.9422,66.8965,66.9239,5180.0
2018-08-09 10:20:00,73.24,73.24,73.18,73.2,9942.0,66.9148,66.9148,66.86,66.8782,9942.0
2018-08-09 10:25:00,73.22,73.32,73.22,73.26,6631.0,66.8965,66.9879,66.8965,66.9331,6631.0
2018-08-09 10:30:00,73.25,73.27,73.23,73.23,5786.0,66.9239,66.9422,66.9057,66.9057,5786.0
2018-08-09 10:35:00,73.23,73.29,73.22,73.24,5714.0,66.9057,66.9605,66.8965,66.9148,5714.0
2018-08-09 10:40:00,73.21,73.27,73.2,73.25,4999.0,66.8874,66.9422,66.8782,66.9239,4999.0
2018-08-09 10:45:00,73.25,73.25,73.2,73.21,4191.0,66.9239,66.9239,66.8782,66.8874,4191.0
2018-08-09 10:50:00,73.21,73.27,73.2,73.26,7535.0,66.8874,66.9422,66.8782,66.9331,7535.0
2018-08-09 10:55:00,73.26,73.26,73.21,73.22,11013.0,66.9331,66.9331,66.8874,66.8965,11013.0
2018-08-09 11:00:00,73.23,73.32,73.22,73.3,5788.0,66.9057,66.9879,66.8965,66.9696,5788.0
2018-08-09 11:05:00,73.31,73.32,73.28,73.28,13652.0,66.9787,66.9879,66.9513,66.9513,13652.0
2018-08-09 11:10:00,73.29,73.36,73.29,73.36,5962.0,66.9605,67.0244,66.9605,67.0244,5962.0
2018-08-09 11:15:00,73.37,73.38,73.32,73.32,11980.0,67.0336,67.0427,66.9879,66.9879,11980.0
2018-08-09 11:20:00,73.31,73.33,73.29,73.29,7678.0,66.9787,66.997,66.9605,66.9605,7678.0
2018-08-09 11:25:00,73.28,73.31,73.23,73.3,4600.0,66.9513,66.9787,66.9057,66.9696,4600.0
2018-08-09 11:30:00,73.3,73.3,73.27,73.28,4968.0,66.9696,66.9696,66.9422,66.9513,4968.0
2018-08-09 11:35:00,73.27,73.27,73.24,73.24,7740.0,66.9422,66.9422,66.9148,66.9148,7740.0
2018-08-09 11:40:00,73.24,73.26,73.22,73.22,3595.0,66.9148,66.9331,66.8965,66.8965,3595.0
2018-08-09 11:45:00,73.23,73.26,73.16,73.17,12336.0,66.9057,66.9331,66.8417,66.8508,12336.0
2018-08-09 11:50:00,73.17,73.23,73.17,73.22,9418.0,66.8508,66.9057,66.8508,66.8965,9418.0
2018-08-09 11:55:00,73.21,73.25,73.17,73.17,9282.0,66.8874,66.9239,66.8508,66.8508,9282.0
2018-08-09 12:00:00,73.18,73.21,73.12,73.16,21752.0,66.86,66.8874,66.8052,66.8417,21752.0
2018-08-09 12:05:00,73.16,73.17,73.11,73.16,7217.0,66.8417,66.8508,66.796,66.8417,7217.0
2018-08-09 12:10:00,73.16,73.17,73.14,73.17,4239.0,66.8417,66.8508,66.8234,66.8508,4239.0
2018-08-09 12:15:00,73.18,73.2,73.15,73.16,4205.0,66.86,66.8782,66.8326,66.8417,4205.0
2018-08-09 12:20:00,73.16,73.18,73.14,73.14,5724.0,66.8417,66.86,66.8234,66.8234,5724.0
2018-08-09 12:25:00,73.13,73.17,73.13,73.14,6913.0,66.8143,66.8508,66.8143,66.8234,6913.0
2018-08-09 12:30:00,73.15,73.19,73.15,73.18,2233.0,66.8326,66.8691,66.8326,66.86,2233.0
2018-08-09 12:35:00,73.18,73.19,73.18,73.18,2360.0,66.86,66.8691,66.86,66.86,2360.0
2018-08-09 12:40:00,73.18,73.18,73.16,73.17,6348.0,66.86,66.86,66.8417,66.8508,6348.0
2018-08-09 12:45:00,73.18,73.2,73.17,73.18,3900.0,66.86,66.8782,66.8508,66.86,3900.0
2018-08-09 12:50:00,73.18,73.21,73.18,73.18,8369.0,66.86,66.8874,66.86,66.86,8369.0
2018-08-09 12:55:00,73.19,73.21,73.17,73.17,5326.0,66.8691,66.8874,66.8508,66.8508,5326.0
2018-08-09 13:00:00,73.17,73.21,73.16,73.21,7005.0,66.8508,66.8874,66.8417,66.8874,7005.0
2018-08-09 13:05:00,73.21,73.21,73.16,73.17,6200.0,66.8874,66.8874,66.8417,66.8508,6200.0
2018-08-09 13:10:00,73.17,73.23,73.17,73.23,8495.0,66.8508,66.9057,66.8508,66.9057,8495.0
2018-08-09 13:15:00,73.23,73.23,73.21,73.21,5900.0,66.9057,66.9057,66.8874,66.8874,5900.0
2018-08-09 13:20:00,73.21,73.24,73.21,73.23,6260.0,66.8874,66.9148,66.8874,66.9057,6260.0
2018-08-09 13:25:00,73.23,73.24,73.2,73.2,7030.0,66.9057,66.9148,66.8782,66.8782,7030.0
2018-08-09 13:30:00,73.2,73.22,73.18,73.19,10620.0,66.8782,66.8965,66.86,66.8691,10620.0
2018-08-09 13:35:00,73.19,73.2,73.17,73.17,5032.0,66.8691,66.8782,66.8508,66.8508,5032.0
2018-08-09 13:40:00,73.17,73.18,73.15,73.17,6020.0,66.8508,66.86,66.8326,66.8508,6020.0
2018-08-09 13:45:00,73.17,73.17,73.16,73.16,2099.0,66.8508,66.8508,66.8417,66.8417,2099.0
2018-08-09 13:50:00,73.16,73.16,73.12,73.12,8263.0,66.8417,66.8417,66.8052,66.8052,8263.0
2018-08-09 13:55:00,73.12,73.15,73.1,73.1,6251.0,66.8052,66.8326,66.7869,66.7869,6251.0
2018-08-09 14:00:00,73.1,73.12,73.09,73.1,4940.0,66.7869,66.8052,66.7777,66.7869,4940.0
2018-08-09 14:05:00,73.09,73.09,73.05,73.06,4172.0,66.7777,66.7777,66.7412,66.7503,4172.0
2018-08-09 14:10:00,73.06,73.06,73.03,73.05,4161.0,66.7503,66.7503,66.7229,66.7412,4161.0
2018-08-09 14:15:00,73.05,73.12,73.05,73.12,7999.0,66.7412,66.8052,66.7412,66.8052,7999.0
2018-08-09 14:20:00,73.14,73.15,73.13,73.14,8498.0,66.8234,66.8326,66.8143,66.8234,8498.0
2018-08-09 14:25:00,73.15,73.15,73.14,73.14,5942.0,66.8326,66.8326,66.8234,66.8234,5942.0
2018-08-09 14:30:00,73.14,73.18,73.14,73.17,6430.0,66.8234,66.86,66.8234,66.8508,6430.0
2018-08-09 14:35:00,73.17,73.18,73.16,73.18,6609.0,66.8508,66.86,66.8417,66.86,6609.0
2018-08-09 14:40:00,73.18,73.2,73.17,73.2,4839.0,66.86,66.8782,66.8508,66.8782,4839.0
2018-08-09 14:45:00,73.19,73.22,73.19,73.21,8616.0,66.8691,66.8965,66.8691,66.8874,8616.0
2018-08-09 14:50:00,73.2,73.21,73.19,73.2,5001.0,66.8782,66.8874,66.8691,66.8782,5001.0
2018-08-09 14:55:00,73.21,73.22,73.18,73.19,12677.0,66.8874,66.8965,66.86,66.8691,12677.0
2018-08-09 15:00:00,73.2,73.24,73.19,73.24,7422.0,66.8782,66.9148,66.8691,66.9148,7422.0
2018-08-09 15:05:00,73.23,73.25,73.21,73.21,106270.0,66.9057,66.9239,66.8874,66.8874,106270.0
2018-08-09 15:10:00,73.21,73.22,73.19,73.19,11984.0,66.8874,66.8965,66.8691,66.8691,11984.0
2018-08-09 15:15:00,73.19,73.24,73.18,73.24,30259.0,66.8691,66.9148,66.86,66.9148,30259.0
2018-08-09 15:20:00,73.24,73.24,73.18,73.22,42360.0,66.9148,66.9148,66.86,66.8965,42360.0
2018-08-09 15:25:00,73.22,73.28,73.21,73.25,27110.0,66.8965,66.9513,66.8874,66.9239,27110.0
2018-08-09 15:30:00,73.25,73.25,73.2,73.24,18551.0,66.9239,66.9239,66.8782,66.9148,18551.0
2018-08-09 15:35:00,73.23,73.24,73.21,73.22,28250.0,66.9057,66.9148,66.8874,66.8965,28250.0
2018-08-09 15:40:00,73.22,73.25,73.21,73.23,30835.0,66.8965,66.9239,66.8874,66.9057,30835.0
2018-08-09 15:45:00,73.23,73.23,73.17,73.19,40269.0,66.9057,66.9057,66.8508,66.8691,40269.0
2018-08-09 15:50:00,73.19,73.24,73.19,73.23,42048.0,66.8691,66.9148,66.8691,66.9057,42048.0
2018-08-09 15:55:00,73.23,73.29,73.21,73.23,74896.0,66.9057,66.9605,66.8874,66.9057,74896.0
2018-08-10 09:30:00,72.96,72.96,72.57,72.6,23887.0,66.659,66.659,66.3027,66.3301,23887.0
2018-08-10 09:35:00,72.6,72.89,72.48,72.83,45283.0,66.3301,66.595,66.2204,66.5402,45283.0
2018-08-10 09:40:00,72.86,72.95,72.79,72.8,38229.0,66.5676,66.6498,66.5037,66.5128,38229.0
2018-08-10 09:45:00,72.8,73.05,72.78,73.02,44421.0,66.5128,66.7412,66.4945,66.7138,44421.0
2018-08-10 09:50:00,72.98,73.15,72.98,73.0,10361.0,66.6772,66.8326,66.6772,66.6955,10361.0
2018-08-10 09:55:00,73.01,73.03,72.86,72.87,11594.0,66.7047,66.7229,66.5676,66.5767,11594.0
2018-08-10 10:00:00,72.85,72.87,72.75,72.76,14421.0,66.5585,66.5767,66.4671,66.4762,14421.0
2018-08-10 10:05:00,72.75,72.78,72.69,72.71,46104.0,66.4671,66.4945,66.4123,66.4306,46104.0
2018-08-10 10:10:00,72.72,73.0,72.71,72.94,29295.0,66.4397,66.6955,66.4306,66.6407,29295.0
2018-08-10 10:15:00,72.92,73.1,72.92,73.0,18774.0,66.6224,66.7869,66.6224,66.6955,18774.0
2018-08-10 10:20:00,72.99,73.0,72.91,72.96,8918.0,66.6864,66.6955,66.6133,66.659,8918.0
2018-08-10 10:25:00,72.96,72.97,72.92,72.95,8275.0,66.659,66.6681,66.6224,66.6498,8275.0
2018-08-10 10:30:00,72.95,73.06,72.94,73.06,13539.0,66.6498,66.7503,66.6407,66.7503,13539.0
2018-08-10 10:35:00,73.06,73.07,72.94,72.95,7851.0,66.7503,66.7595,66.6407,66.6498,7851.0
2018-08-10 10:40:00,72.95,73.07,72.94,73.04,6411.0,66.6498,66.7595,66.6407,66.7321,6411.0
2018-08-10 10:45:00,73.03,73.11,72.98,73.11,6525.0,66.7229,66.796,66.6772,66.796,6525.0
2018-08-10 10:50:00,73.11,73.13,73.07,73.13,6403.0,66.796,66.8143,66.7595,66.8143,6403.0
2018-08-10 10:55:00,73.15,73.21,73.11,73.21,5649.0,66.8326,66.8874,66.796,66.8874,5649.0
2018-08-10 11:00:00,73.21,73.28,73.18,73.28,6837.0,66.8874,66.9513,66.86,66.9513,6837.0
2018-08-10 11:05:00,73.27,73.31,73.19,73.2,12693.0,66.9422,66.9787,66.8691,66.8782,12693.0
2018-08-10 11:10:00,73.2,73.22,73.1,73.13,6918.0,66.8782,66.8965,66.7869,66.8143,6918.0
2018-08-10 11:15:00,73.12,73.15,73.09,73.11,7674.0,66.8052,66.8326,66.7777,66.796,7674.0
2018-08-10 11:20:00,73.11,73.26,73.1,73.26,6629.0,66.796,66.9331,66.7869,66.9331,6629.0
2018-08-10 11:25:00,73.27,73.28,73.21,73.23,11015.0,66.9422,66.9513,66.8874,66.9057,11015.0
2018-08-10 11:30:00,73.23,73.31,73.22,73.31,10526.0,66.9057,66.9787,66.8965,66.9787,10526.0
2018-08-10 11:35:00,73.31,73.34,73.28,73.28,9412.0,66.9787,67.0062,66.9513,66.9513,9412.0
2018-08-10 11:40:00,73.27,73.31,73.26,73.31,7971.0,66.9422,66.9787,66.9331,66.9787,7971.0
2018-08-10 11:45:00,73.31,73.32,73.22,73.27,8422.0,66.9787,66.9879,66.8965,66.9422,8422.0
2018-08-10 11:50:00,73.27,73.28,73.2,73.27,6596.0,66.9422,66.9513,66.8782,66.9422,6596.0
2018-08-10 11:55:00,73.29,73.33,73.25,73.26,8642.0,66.9605,66.997,66.9239,66.9331,8642.0
2018-08-10 12:00:00,73.26,73.26,73.21,73.25,9968.0,66.9331,66.9331,66.8874,66.9239,9968.0
2018-08-10 12:05:00,73.23,73.24,73.12,73.12,6432.0,66.9057,66.9148,66.8052,66.8052,6432.0
2018-08-10 12:10:00,73.12,73.14,73.1,73.14,11368.0,66.8052,66.8234,66.7869,66.8234,11368.0
2018-08-10 12:15:00,73.14,73.16,73.14,73.15,3133.0,66.8234,66.8417,66.8234,66.8326,3133.0
2018-08-10 12:20:00,73.16,73.2,73.15,73.19,8835.0,66.8417,66.8782,66.8326,66.8691,8835.0
2018-08-10 12:25:00,73.19,73.22,73.18,73.2,10225.0,66.8691,66.8965,66.86,66.8782,10225.0
2018-08-10 12:30:00,73.19,73.25,73.19,73.25,7490.0,66.8691,66.9239,66.8691,66.9239,7490.0
2018-08-10 12:35:00,73.25,73.26,73.2,73.21,11057.0,66.9239,66.9331,66.8782,66.8874,11057.0
2018-08-10 12:40:00,73.22,73.23,73.14,73.15,7265.0,66.8965,66.9057,66.8234,66.8326,7265.0
2018-08-10 12:45:00,73.15,73.18,73.13,73.13,5805.0,66.8326,66.86,66.8143,66.8143,5805.0
2018-08-10 12:50:00,73.14,73.15,73.08,73.13,4555.0,66.8234,66.8326,66.7686,66.8143,4555.0
2018-08-10 12:55:00,73.12,73.16,73.12,73.16,4139.0,66.8052,66.8417,66.8052,66.8417,4139.0
2018-08-10 13:00:00,73.16,73.18,73.12,73.12,8782.0,66.8417,66.86,66.8052,66.8052,8782.0
2018-08-10 13:05:00,73.11,73.14,73.1,73.12,4364.0,66.796,66.8234,66.7869,66.8052,4364.0
2018-08-10 13:10:00,73.12,73.15,73.12,73.14,5535.0,66.8052,66.8326,66.8052,66.8234,5535.0
2018-08-10 13:15:00,73.14,73.14,73.0,73.0,7662.0,66.8234,66.8234,66.6955,66.6955,7662.0
2018-08-10 13:20:00,72.98,73.06,72.98,73.03,5225.0,66.6772,66.7503,66.6772,66.7229,5225.0
2018-08-10 13:25:00,73.03,73.11,73.03,73.1,9250.0,66.7229,66.796,66.7229,66.7869,9250.0
2018-08-10 13:30:00,73.1,73.17,73.09,73.15,22420.0,66.7869,66.8508,66.7777,66.8326,22420.0
2018-08-10 13:35:00,73.14,73.17,73.1,73.11,20477.0,66.8234,66.8508,66.7869,66.796,20477.0
2018-08-10 13:40:00,73.11,73.13,73.09,73.11,10893.0,66.796,66.8143,66.7777,66.796,10893.0
2018-08-10 13:45:00,73.09,73.13,73.09,73.13,23566.0,66.7777,66.8143,66.7777,66.8143,23566.0
2018-08-10 13:50:00,73.12,73.14,73.09,73.09,12076.0,66.8052,66.8234,66.7777,66.7777,12076.0
2018-08-10 13:55:00,73.09,73.12,73.08,73.11,21571.0,66.7777,66.8052,66.7686,66.796,21571.0
2018-08-10 14:00:00,73.11,73.15,73.09,73.11,13338.0,66.796,66.8326,66.7777,66.796,13338.0
2018-08-10 14:05:00,73.11,73.18,73.09,73.17,25751.0,66.796,66.86,66.7777,66.8508,25751.0
2018-08-10 14:10:00,73.18,73.25,73.17,73.24,8837.0,66.86,66.9239,66.8508,66.9148,8837.0
2018-08-10 14:15:00,73.25,73.26,73.21,73.24,12590.0,66.9239,66.9331,66.8874,66.9148,12590.0
2018-08-10 14:20:00,73.23,73.26,73.19,73.23,20799.0,66.9057,66.9331,66.8691,66.9057,20799.0
2018-08-10 14:25:00,73.23,73.26,73.22,73.23,45968.0,66.9057,66.9331,66.8965,66.9057,45968.0
2018-08-10 14:30:00,73.2,73.28,73.19,73.27,17027.0,66.8782,66.9513,66.8691,66.9422,17027.0
2018-08-10 14:35:00,73.26,73.29,73.24,73.26,14673.0,66.9331,66.9605,66.9148,66.9331,14673.0
2018-08-10 14:40:00,73.26,73.3,73.22,73.3,14653.0,66.9331,66.9696,66.8965,66.9696,14653.0
2018-08-10 14:45:00,73.29,73.3,73.24,73.24,13140.0,66.9605,66.9696,66.9148,66.9148,13140.0
2018-08-10 14:50:00,73.25,73.35,73.25,73.31,12406.0,66.9239,67.0153,66.9239,66.9787,12406.0
2018-08-10 14:55:00,73.3,73.31,73.22,73.23,10954.0,66.9696,66.9787,66.8965,66.9057,10954.0
2018-08-10 15:00:00,73.22,73.23,73.1,73.18,18218.0,66.8965,66.9057,66.7869,66.86,18218.0
2018-08-10 15:05:00,73.18,73.21,73.14,73.2,10328.0,66.86,66.8874,66.8234,66.8782,10328.0
2018-08-10 15:10:00,73.19,73.22,73.15,73.21,14425.0,66.8691,66.8965,66.8326,66.8874,14425.0
2018-08-10 15:15:00,73.21,73.32,73.2,73.31,14892.0,66.8874,66.9879,66.8782,66.9787,14892.0
2018-08-10 15:20:00,73.32,73.52,73.32,73.43,26588.0,66.9879,67.1706,66.9879,67.0884,26588.0
2018-08-10 15:25:00,73.44,73.52,73.4,73.41,27662.0,67.0975,67.1706,67.061,67.0701,27662.0
2018-08-10 15:30:00,73.41,73.46,73.36,73.39,17212.0,67.0701,67.1158,67.0244,67.0518,17212.0
2018-08-10 15:35:00,73.39,73.5,73.39,73.46,47914.0,67.0518,67.1523,67.0518,67.1158,47914.0
2018-08-10 15:40:00,73.46,73.46,73.32,73.32,30391.0,67.1158,67.1158,66.9879,66.9879,30391.0
2018-08-10 15:45:00,73.31,73.38,73.3,73.35,33914.0,66.9787,67.0427,66.9696,67.0153,33914.0
2018-08-10 15:50:00,73.35,73.37,73.32,73.34,31343.0,67.0153,67.0336,66.9879,67.0062,31343.0
2018-08-10 15:55:00,73.34,73.37,73.24,73.27,137795.0,67.0062,67.0336,66.9148,66.9422,137795.0
2018-08-13 09:30:00,73.33,73.53,73.33,73.45,24591.0,66.997,67.1797,66.997,67.1067,24591.0
2018-08-13 09:35:00,73.42,73.55,73.38,73.39,12835.0,67.0792,67.198,67.0427,67.0518,12835.0
2018-08-13 09:40:00,73.45,73.71,73.45,73.7,8713.0,67.1067,67.3442,67.1067,67.3351,8713.0
2018-08-13 09:45:00,73.67,73.74,73.65,73.7,36266.0,67.3077,67.3716,67.2894,67.3351,36266.0
2018-08-13 09:50:00,73.67,73.82,73.64,73.8,10719.0,67.3077,67.4447,67.2802,67.4264,10719.0
2018-08-13 09:55:00,73.8,73.93,73.8,73.89,14850.0,67.4264,67.5452,67.4264,67.5087,14850.0
2018-08-13 10:00:00,73.9,73.9,73.76,73.8,14871.0,67.5178,67.5178,67.3899,67.4264,14871.0
2018-08-13 10:05:00,73.8,73.97,73.77,73.96,13483.0,67.4264,67.5817,67.399,67.5726,13483.0
2018-08-13 10:10:00,73.93,74.0,73.76,73.83,75448.0,67.5452,67.6092,67.3899,67.4538,75448.0
2018-08-13 10:15:00,73.83,73.83,73.7,73.7,9675.0,67.4538,67.4538,67.3351,67.3351,9675.0
2018-08-13 10:20:00,73.71,73.75,73.6,73.63,10837.0,67.3442,67.3807,67.2437,67.2711,10837.0
2018-08-13 10:25:00,73.63,73.71,73.63,73.68,8714.0,67.2711,67.3442,67.2711,67.3168,8714.0
2018-08-13 10:30:00,73.68,73.76,73.68,73.73,24062.0,67.3168,67.3899,67.3168,67.3625,24062.0
2018-08-13 10:35:00,73.72,73.75,73.68,73.73,11847.0,67.3533,67.3807,67.3168,67.3625,11847.0
2018-08-13 10:40:00,73.73,73.8,73.72,73.8,26728.0,67.3625,67.4264,67.3533,67.4264,26728.0
2018-08-13 10:45:00,73.8,73.82,73.73,73.76,14324.0,67.4264,67.4447,67.3625,67.3899,14324.0
2018-08-13 10:50:00,73.76,73.78,73.72,73.74,38019.0,67.3899,67.4082,67.3533,67.3716,38019.0
2018-08-13 10:55:00,73.74,73.74,73.64,73.68,10278.0,67.3716,67.3716,67.2802,67.3168,10278.0
2018-08-13 11:00:00,73.68,73.69,73.58,73.58,13286.0,67.3168,67.3259,67.2254,67.2254,13286.0
2018-08-13 11:05:00,73.59,73.6,73.46,73.47,10843.0,67.2346,67.2437,67.1158,67.1249,10843.0
2018-08-13 11:10:00,73.46,73.52,73.45,73.52,6997.0,67.1158,67.1706,67.1067,67.1706,6997.0
2018-08-13 11:15:00,73.5,73.5,73.35,73.36,7098.0,67.1523,67.1523,67.0153,67.0244,7098.0
2018-08-13 11:20:00,73.36,73.38,73.33,73.33,9277.0,67.0244,67.0427,66.997,66.997,9277.0
2018-08-13 11:25:00,73.32,73.35,73.32,73.33,4285.0,66.9879,67.0153,66.9879,66.997,4285.0
2018-08-13 11:30:00,73.32,73.39,73.31,73.37,12967.0,66.9879,67.0518,66.9787,67.0336,12967.0
2018-08-13 11:35:00,73.37,73.43,73.34,73.42,7485.0,67.0336,67.0884,67.0062,67.0792,7485.0
2018-08-13 11:40:00,73.41,73.45,73.4,73.42,6245.0,67.0701,67.1067,67.061,67.0792,6245.0
2018-08-13 11:45:00,73.42,73.44,73.4,73.41,7660.0,67.0792,67.0975,67.061,67.0701,7660.0
2018-08-13 11:50:00,73.39,73.39,73.29,73.35,21234.0,67.0518,67.0518,66.9605,67.0153,21234.0
2018-08-13 11:55:00,73.34,73.4,73.31,73.36,24463.0,67.0062,67.061,66.9787,67.0244,24463.0
2018-08-13 12:00:00,73.35,73.39,73.32,73.39,16739.0,67.0153,67.0518,66.9879,67.0518,16739.0
2018-08-13 12:05:00,73.38,73.38,73.34,73.36,13857.0,67.0427,67.0427,67.0062,67.0244,13857.0
2018-08-13 12:10:00,73.36,73.39,73.3,73.39,94235.0,67.0244,67.0518,66.9696,67.0518,94235.0
2018-08-13 12:15:00,73.37,73.38,73.27,73.28,12050.0,67.0336,67.0427,66.9422,66.9513,12050.0
2018-08-13 12:20:00,73.27,73.3,73.19,73.19,4997.0,66.9422,66.9696,66.8691,66.8691,4997.0
2018-08-13 12:25:00,73.18,73.18,73.09,73.12,9044.0,66.86,66.86,66.7777,66.8052,9044.0
2018-08-13 12:30:00,73.12,73.18,73.09,73.15,16459.0,66.8052,66.86,66.7777,66.8326,16459.0
2018-08-13 12:35:00,73.13,73.23,73.13,73.2,49261.0,66.8143,66.9057,66.8143,66.8782,49261.0
2018-08-13 12:40:00,73.2,73.2,73.13,73.15,3188.0,66.8782,66.8782,66.8143,66.8326,3188.0
2018-08-13 12:45:00,73.15,73.15,73.05,73.09,8000.0,66.8326,66.8326,66.7412,66.7777,8000.0
2018-08-13 12:50:00,73.09,73.16,73.08,73.14,7825.0,66.7777,66.8417,66.7686,66.8234,7825.0
2018-08-13 12:55:00,73.16,73.17,73.09,73.12,4768.0,66.8417,66.8508,66.7777,66.8052,4768.0
2018-08-13 13:00:00,73.11,73.11,73.0,73.04,7218.0,66.796,66.796,66.6955,66.7321,7218.0
2018-08-13 13:05:00,73.03,73.08,73.01,73.08,9477.0,66.7229,66.7686,66.7047,66.7686,9477.0
2018-08-13 13:10:00,73.09,73.12,73.06,73.06,8848.0,66.7777,66.8052,66.7503,66.7503,8848.0
2018-08-13 13:15:00,73.04,73.18,73.04,73.18,12070.0,66.7321,66.86,66.7321,66.86,12070.0
2018-08-13 13:20:00,73.17,73.19,73.15,73.17,4235.0,66.8508,66.8691,66.8326,66.8508,4235.0
2018-08-13 13:25:00,73.17,73.22,73.16,73.22,6160.0,66.8508,66.8965,66.8417,66.8965,6160.0
2018-08-13 13:30:00,73.22,73.26,73.22,73.24,23434.0,66.8965,66.9331,66.8965,66.9148,23434.0
2018-08-13 13:35:00,73.24,73.25,73.15,73.16,15479.0,66.9148,66.9239,66.8326,66.8417,15479.0
2018-08-13 13:40:00,73.17,73.24,73.17,73.21,15151.0,66.8508,66.9148,66.8508,66.8874,15151.0
2018-08-13 13:45:00,73.22,73.23,73.19,73.2,7391.0,66.8965,66.9057,66.8691,66.8782,7391.0
2018-08-13 13:50:00,73.2,73.27,73.2,73.25,10715.0,66.8782,66.9422,66.8782,66.9239,10715.0
2018-08-13 13:55:00,73.25,73.25,73.21,73.22,16959.0,66.9239,66.9239,66.8874,66.8965,16959.0
2018-08-13 14:00:00,73.22,73.37,73.22,73.35,25030.0,66.8965,67.0336,66.8965,67.0153,25030.0
2018-08-13 14:05:00,73.35,73.35,73.29,73.29,8848.0,67.0153,67.0153,66.9605,66.9605,8848.0
2018-08-13 14:10:00,73.3,73.32,73.26,73.27,9951.0,66.9696,66.9879,66.9331,66.9422,9951.0
2018-08-13 14:15:00,73.27,73.29,73.24,73.26,27353.0,66.9422,66.9605,66.9148,66.9331,27353.0
2018-08-13 14:20:00,73.26,73.3,73.25,73.29,27909.0,66.9331,66.9696,66.9239,66.9605,27909.0
2018-08-13 14:25:00,73.29,73.42,73.29,73.38,18521.0,66.9605,67.0792,66.9605,67.0427,18521.0
2018-08-13 14:30:00,73.39,73.4,73.35,73.35,15713.0,67.0518,67.061,67.0153,67.0153,15713.0
2018-08-13 14:35:00,73.35,73.35,73.25,73.3,16448.0,67.0153,67.0153,66.9239,66.9696,16448.0
2018-08-13 14:40:00,73.3,73.33,73.27,73.31,25531.0,66.9696,66.997,66.9422,66.9787,25531.0
2018-08-13 14:45:00,73.31,73.31,73.26,73.27,51989.0,66.9787,66.9787,66.9331,66.9422,51989.0
2018-08-13 14:50:00,73.27,73.28,73.23,73.26,40381.0,66.9422,66.9513,66.9057,66.9331,40381.0
2018-08-13 14:55:00,73.26,73.3,73.23,73.26,42316.0,66.9331,66.9696,66.9057,66.9331,42316.0
2018-08-13 15:00:00,73.26,73.26,73.22,73.23,54917.0,66.9331,66.9331,66.8965,66.9057,54917.0
2018-08-13 15:05:00,73.24,73.26,73.23,73.26,22546.0,66.9148,66.9331,66.9057,66.9331,22546.0
2018-08-13 15:10:00,73.26,73.3,73.25,73.28,30685.0,66.9331,66.9696,66.9239,66.9513,30685.0
2018-08-13 15:15:00,73.28,73.29,73.25,73.25,53817.0,66.9513,66.9605,66.9239,66.9239,53817.0
2018-08-13 15:20:00,73.25,73.27,73.17,73.18,26419.0,66.9239,66.9422,66.8508,66.86,26419.0
2018-08-13 15:25:00,73.18,73.24,73.18,73.22,71082.0,66.86,66.9148,66.86,66.8965,71082.0
2018-08-13 15:30:00,73.22,73.24,73.18,73.19,71385.0,66.8965,66.9148,66.86,66.8691,71385.0
2018-08-13 15:35:00,73.18,73.19,73.14,73.14,56899.0,66.86,66.8691,66.8234,66.8234,56899.0
2018-08-13 15:40:00,73.13,73.15,73.07,73.13,31939.0,66.8143,66.8326,66.7595,66.8143,31939.0
2018-08-13 15:45:00,73.11,73.13,73.01,73.03,42132.0,66.796,66.8143,66.7047,66.7229,42132.0
2018-08-13 15:50:00,73.02,73.03,72.95,73.03,54250.0,66.7138,66.7229,66.6498,66.7229,54250.0
2018-08-13 15:55:00,73.02,73.07,72.95,72.97,106912.0,66.7138,66.7595,66.6498,66.6681,106912.0
2018-08-14 09:30:00,73.18,73.34,73.16,73.2,18204.0,66.86,67.0062,66.8417,66.8782,18204.0
2018-08-14 09:35:00,73.24,73.3,73.15,73.18,16063.0,66.9148,66.9696,66.8326,66.86,16063.0
2018-08-14 09:40:00,73.2,73.28,73.15,73.19,14493.0,66.8782,66.9513,66.8326,66.8691,14493.0
2018-08-14 09:45:00,73.2,73.23,73.0,73.0,18119.0,66.8782,66.9057,66.6955,66.6955,18119.0
2018-08-14 09:50:00,72.99,73.23,72.96,73.23,44873.0,66.6864,66.9057,66.659,66.9057,44873.0
2018-08-14 09:55:00,73.25,73.27,73.18,73.19,13259.0,66.9239,66.9422,66.86,66.8691,13259.0
2018-08-14 10:00:00,73.2,73.33,73.14,73.14,26010.0,66.8782,66.997,66.8234,66.8234,26010.0
2018-08-14 10:05:00,73.16,73.29,73.14,73.29,12191.0,66.8417,66.9605,66.8234,66.9605,12191.0
2018-08-14 10:10:00,73.29,73.39,73.29,73.33,14357.0,66.9605,67.0518,66.9605,66.997,14357.0
2018-08-14 10:15:00,73.35,73.36,73.27,73.27,8833.0,67.0153,67.0244,66.9422,66.9422,8833.0
2018-08-14 10:20:00,73.28,73.35,73.26,73.26,7909.0,66.9513,67.0153,66.9331,66.9331,7909.0
2018-08-14 10:25:00,73.23,73.29,73.23,73.28,8400.0,66.9057,66.9605,66.9057,66.9513,8400.0
2018-08-14 10:30:00,73.29,73.3,73.22,73.27,8380.0,66.9605,66.9696,66.8965,66.9422,8380.0
2018-08-14 10:35:00,73.28,73.36,73.27,73.34,21980.0,66.9513,67.0244,66.9422,67.0062,21980.0
2018-08-14 10:40:00,73.34,73.37,73.33,73.37,18294.0,67.0062,67.0336,66.997,67.0336,18294.0
2018-08-14 10:45:00,73.37,73.4,73.34,73.36,14514.0,67.0336,67.061,67.0062,67.0244,14514.0
2018-08-14 10:50:00,73.35,73.57,73.32,73.56,46883.0,67.0153,67.2163,66.9879,67.2072,46883.0
2018-08-14 10:55:00,73.57,73.58,73.51,73.54,72529.0,67.2163,67.2254,67.1615,67.1889,72529.0
2018-08-14 11:00:00,73.54,73.56,73.43,73.43,38729.0,67.1889,67.2072,67.0884,67.0884,38729.0
2018-08-14 11:05:00,73.44,73.47,73.41,73.42,9294.0,67.0975,67.1249,67.0701,67.0792,9294.0
2018-08-14 11:10:00,73.4,73.49,73.38,73.48,40354.0,67.061,67.1432,67.0427,67.1341,40354.0
2018-08-14 11:15:00,73.48,73.49,73.32,73.33,15112.0,67.1341,67.1432,66.9879,66.997,15112.0
2018-08-14 11:20:00,73.33,73.41,73.33,73.4,15460.0,66.997,67.0701,66.997,67.061,15460.0
2018-08-14 11:25:00,73.4,73.4,73.35,73.37,20617.0,67.061,67.061,67.0153,67.0336,20617.0
2018-08-14 11:30:00,73.37,73.4,73.35,73.36,9722.0,67.0336,67.061,67.0153,67.0244,9722.0
2018-08-14 11:35:00,73.36,73.51,73.35,73.5,20016.0,67.0244,67.1615,67.0153,67.1523,20016.0
2018-08-14 11:40:00,73.51,73.53,73.45,73.47,8846.0,67.1615,67.1797,67.1067,67.1249,8846.0
2018-08-14 11:45:00,73.47,73.53,73.45,73.52,9393.0,67.1249,67.1797,67.1067,67.1706,9393.0
2018-08-14 11:50:00,73.51,73.54,73.49,73.5,12191.0,67.1615,67.1889,67.1432,67.1523,12191.0
2018-08-14 11:55:00,73.49,73.5,73.44,73.45,7744.0,67.1432,67.1523,67.0975,67.1067,7744.0
2018-08-14 12:00:00,73.45,73.47,73.42,73.46,6888.0,67.1067,67.1249,67.0792,67.1158,6888.0
2018-08-14 12:05:00,73.45,73.47,73.41,73.43,4237.0,67.1067,67.1249,67.0701,67.0884,4237.0
2018-08-14 12:10:00,73.45,73.45,73.39,73.42,8382.0,67.1067,67.1067,67.0518,67.0792,8382.0
2018-08-14 12:15:00,73.42,73.42,73.37,73.37,2905.0,67.0792,67.0792,67.0336,67.0336,2905.0
2018-08-14 12:20:00,73.37,73.47,73.35,73.4,20206.0,67.0336,67.1249,67.0153,67.061,20206.0
2018-08-14 12:25:00,73.4,73.41,73.38,73.41,4675.0,67.061,67.0701,67.0427,67.0701,4675.0
2018-08-14 12:30:00,73.41,73.47,73.41,73.41,14497.0,67.0701,67.1249,67.0701,67.0701,14497.0
2018-08-14 12:35:00,73.42,73.52,73.42,73.5,8258.0,67.0792,67.1706,67.0792,67.1523,8258.0
2018-08-14 12:40:00,73.5,73.53,73.48,73.48,7140.0,67.1523,67.1797,67.1341,67.1341,7140.0
2018-08-14 12:45:00,73.48,73.49,73.46,73.47,9402.0,67.1341,67.1432,67.1158,67.1249,9402.0
2018-08-14 12:50:00,73.47,73.51,73.44,73.47,4600.0,67.1249,67.1615,67.0975,67.1249,4600.0
2018-08-14 12:55:00,73.47,73.51,73.47,73.5,2840.0,67.1249,67.1615,67.1249,67.1523,2840.0
2018-08-14 13:00:00,73.48,73.61,73.48,73.58,5532.0,67.1341,67.2528,67.1341,67.2254,5532.0
2018-08-14 13:05:00,73.58,73.58,73.51,73.53,3881.0,67.2254,67.2254,67.1615,67.1797,3881.0
2018-08-14 13:10:00,73.54,73.57,73.54,73.55,5531.0,67.1889,67.2163,67.1889,67.198,5531.0
2018-08-14 13:15:00,73.54,73.58,73.54,73.57,4323.0,67.1889,67.2254,67.1889,67.2163,4323.0
2018-08-14 13:20:00,73.57,73.58,73.52,73.54,7147.0,67.2163,67.2254,67.1706,67.1889,7147.0
2018-08-14 13:25:00,73.53,73.53,73.47,73.51,7166.0,67.1797,67.1797,67.1249,67.1615,7166.0
2018-08-14 13:30:00,73.5,73.57,73.49,73.56,6930.0,67.1523,67.2163,67.1432,67.2072,6930.0
2018-08-14 13:35:00,73.55,73.56,73.53,73.54,3892.0,67.198,67.2072,67.1797,67.1889,3892.0
2018-08-14 13:40:00,73.54,73.54,73.49,73.5,4840.0,67.1889,67.1889,67.1432,67.1523,4840.0
2018-08-14 13:45:00,73.5,73.52,73.49,73.49,5667.0,67.1523,67.1706,67.1432,67.1432,5667.0
2018-08-14 13:50:00,73.5,73.51,73.46,73.5,7063.0,67.1523,67.1615,67.1158,67.1523,7063.0
2018-08-14 13:55:00,73.51,73.54,73.5,73.53,2953.0,67.1615,67.1889,67.1523,67.1797,2953.0
2018-08-14 14:00:00,73.53,73.6,73.53,73.6,4104.0,67.1797,67.2437,67.1797,67.2437,4104.0
2018-08-14 14:05:00,73.58,73.58,73.51,73.54,5400.0,67.2254,67.2254,67.1615,67.1889,5400.0
2018-08-14 14:10:00,73.54,73.56,73.53,73.55,5205.0,67.1889,67.2072,67.1797,67.198,5205.0
2018-08-14 14:15:00,73.56,73.63,73.55,73.63,6736.0,67.2072,67.2711,67.198,67.2711,6736.0
2018-08-14 14:20:00,73.64,73.66,73.53,73.56,9910.0,67.2802,67.2985,67.1797,67.2072,9910.0
2018-08-14 14:25:00,73.55,73.56,73.53,73.55,3568.0,67.198,67.2072,67.1797,67.198,3568.0
2018-08-14 14:30:00,73.55,73.57,73.54,73.55,4470.0,67.198,67.2163,67.1889,67.198,4470.0
2018-08-14 14:35:00,73.56,73.57,73.55,73.56,6502.0,67.2072,67.2163,67.198,67.2072,6502.0
2018-08-14 14:40:00,73.56,73.57,73.55,73.55,4758.0,67.2072,67.2163,67.198,67.198,4758.0
2018-08-14 14:45:00,73.56,73.56,73.5,73.52,5365.0,67.2072,67.2072,67.1523,67.1706,5365.0
2018-08-14 14:50:00,73.51,73.54,73.5,73.51,5946.0,67.1615,67.1889,67.1523,67.1615,5946.0
2018-08-14 14:55:00,73.52,73.53,73.51,73.53,8997.0,67.1706,67.1797,67.1615,67.1797,8997.0
2018-08-14 15:00:00,73.52,73.54,73.52,73.54,5652.0,67.1706,67.1889,67.1706,67.1889,5652.0
2018-08-14 15:05:00,73.54,73.59,73.54,73.58,14610.0,67.1889,67.2346,67.1889,67.2254,14610.0
2018-08-14 15:10:00,73.58,73.6,73.54,73.55,9866.0,67.2254,67.2437,67.1889,67.198,9866.0
2018-08-14 15:15:00,73.55,73.58,73.51,73.58,10506.0,67.198,67.2254,67.1615,67.2254,10506.0
2018-08-14 15:20:00,73.57,73.59,73.54,73.57,13822.0,67.2163,67.2346,67.1889,67.2163,13822.0
2018-08-14 15:25:00,73.57,73.58,73.55,73.56,8468.0,67.2163,67.2254,67.198,67.2072,8468.0
2018-08-14 15:30:00,73.55,73.55,73.47,73.5,28459.0,67.198,67.198,67.1249,67.1523,28459.0
2018-08-14 15:35:00,73.5,73.53,73.5,73.51,12697.0,67.1523,67.1797,67.1523,67.1615,12697.0
2018-08-14 15:40:00,73.51,73.55,73.5,73.53,20477.0,67.1615,67.198,67.1523,67.1797,20477.0
2018-08-14 15:45:00,73.52,73.58,73.52,73.54,22905.0,67.1706,67.2254,67.1706,67.1889,22905.0
2018-08-14 15:50:00,73.54,73.55,73.5,73.55,30371.0,67.1889,67.198,67.1523,67.198,30371.0
2018-08-14 15:55:00,73.55,73.55,73.45,73.5,89051.0,67.198,67.198,67.1067,67.1523,89051.0
2018-08-15 09:30:00,73.33,73.42,73.2,73.39,21766.0,66.997,67.0792,66.8782,67.0518,21766.0
2018-08-15 09:35:00,73.43,73.63,73.39,73.61,21626.0,67.0884,67.2711,67.0518,67.2528,21626.0
2018-08-15 09:40:00,73.57,73.71,73.56,73.66,4897.0,67.2163,67.3442,67.2072,67.2985,4897.0
2018-08-15 09:45:00,73.61,73.62,73.39,73.46,9951.0,67.2528,67.262,67.0518,67.1158,9951.0
2018-08-15 09:50:00,73.46,73.53,73.42,73.49,8028.0,67.1158,67.1797,67.0792,67.1432,8028.0
2018-08-15 09:55:00,73.49,73.5,73.38,73.4,6777.0,67.1432,67.1523,67.0427,67.061,6777.0
2018-08-15 10:00:00,73.39,73.43,73.27,73.27,14292.0,67.0518,67.0884,66.9422,66.9422,14292.0
2018-08-15 10:05:00,73.3,73.33,73.21,73.21,19337.0,66.9696,66.997,66.8874,66.8874,19337.0
2018-08-15 10:10:00,73.19,73.21,73.1,73.1,8953.0,66.8691,66.8874,66.7869,66.7869,8953.0
2018-08-15 10:15:00,73.11,73.11,73.02,73.05,11433.0,66.796,66.796,66.7138,66.7412,11433.0
2018-08-15 10:20:00,73.03,73.07,72.96,73.06,11387.0,66.7229,66.7595,66.659,66.7503,11387.0
2018-08-15 10:25:00,73.04,73.13,73.0,73.1,33036.0,66.7321,66.8143,66.6955,66.7869,33036.0
2018-08-15 10:30:00,73.08,73.12,72.95,73.02,32541.0,66.7686,66.8052,66.6498,66.7138,32541.0
2018-08-15 10:35:00,73.02,73.18,73.0,73.13,24707.0,66.7138,66.86,66.6955,66.8143,24707.0
2018-08-15 10:40:00,73.15,73.22,73.04,73.05,10922.0,66.8326,66.8965,66.7321,66.7412,10922.0
2018-08-15 10:45:00,73.06,73.13,73.05,73.13,20325.0,66.7503,66.8143,66.7412,66.8143,20325.0
2018-08-15 10:50:00,73.12,73.14,73.04,73.09,4851.0,66.8052,66.8234,66.7321,66.7777,4851.0
2018-08-15 10:55:00,73.07,73.11,73.0,73.01,15339.0,66.7595,66.796,66.6955,66.7047,15339.0
2018-08-15 11:00:00,73.01,73.13,72.99,73.11,17199.0,66.7047,66.8143,66.6864,66.796,17199.0
2018-08-15 11:05:00,73.11,73.23,73.06,73.21,12091.0,66.796,66.9057,66.7503,66.8874,12091.0
2018-08-15 11:10:00,73.23,73.27,73.19,73.24,15604.0,66.9057,66.9422,66.8691,66.9148,15604.0
2018-08-15 11:15:00,73.25,73.32,73.2,73.3,24932.0,66.9239,66.9879,66.8782,66.9696,24932.0
2018-08-15 11:20:00,73.32,73.37,73.28,73.32,5700.0,66.9879,67.0336,66.9513,66.9879,5700.0
2018-08-15 11:25:00,73.35,73.42,73.34,73.34,11491.0,67.0153,67.0792,67.0062,67.0062,11491.0
2018-08-15 11:30:00,73.37,73.37,73.24,73.3,9439.0,67.0336,67.0336,66.9148,66.9696,9439.0
2018-08-15 11:35:00,73.32,73.37,73.31,73.33,6363.0,66.9879,67.0336,66.9787,66.997,6363.0
2018-08-15 11:40:00,73.3,73.31,73.24,73.25,5100.0,66.9696,66.9787,66.9148,66.9239,5100.0
2018-08-15 11:45:00,73.26,73.27,73.22,73.25,9702.0,66.9331,66.9422,66.8965,66.9239,9702.0
2018-08-15 11:50:00,73.24,73.24,73.1,73.11,8512.0,66.9148,66.9148,66.7869,66.796,8512.0
2018-08-15 11:55:00,73.11,73.13,73.02,73.04,10096.0,66.796,66.8143,66.7138,66.7321,10096.0
2018-08-15 12:00:00,73.03,73.17,73.03,73.17,9146.0,66.7229,66.8508,66.7229,66.8508,9146.0
2018-08-15 12:05:00,73.15,73.22,73.09,73.22,4601.0,66.8326,66.8965,66.7777,66.8965,4601.0
2018-08-15 12:10:00,73.2,73.25,73.16,73.22,6102.0,66.8782,66.9239,66.8417,66.8965,6102.0
2018-08-15 12:15:00,73.22,73.27,73.21,73.27,4138.0,66.8965,66.9422,66.8874,66.9422,4138.0
2018-08-15 12:20:00,73.28,73.32,73.22,73.31,14225.0,66.9513,66.9879,66.8965,66.9787,14225.0
2018-08-15 12:25:00,73.31,73.34,73.27,73.29,10383.0,66.9787,67.0062,66.9422,66.9605,10383.0
2018-08-15 12:30:00,73.31,73.38,73.29,73.38,24146.0,66.9787,67.0427,66.9605,67.0427,24146.0
2018-08-15 12:35:00,73.37,73.41,73.34,73.4,9700.0,67.0336,67.0701,67.0062,67.061,9700.0
2018-08-15 12:40:00,73.4,73.4,73.34,73.35,4804.0,67.061,67.061,67.0062,67.0153,4804.0
2018-08-15 12:45:00,73.36,73.36,73.3,73.3,8238.0,67.0244,67.0244,66.9696,66.9696,8238.0
2018-08-15 12:50:00,73.3,73.34,73.29,73.29,3067.0,66.9696,67.0062,66.9605,66.9605,3067.0
2018-08-15 12:55:00,73.28,73.36,73.27,73.36,3568.0,66.9513,67.0244,66.9422,67.0244,3568.0
2018-08-15 13:00:00,73.35,73.35,73.29,73.3,6799.0,67.0153,67.0153,66.9605,66.9696,6799.0
2018-08-15 13:05:00,73.29,73.36,73.28,73.31,4600.0,66.9605,67.0244,66.9513,66.9787,4600.0
2018-08-15 13:10:00,73.3,73.32,73.28,73.32,3445.0,66.9696,66.9879,66.9513,66.9879,3445.0
2018-08-15 13:15:00,73.32,73.32,73.23,73.24,4952.0,66.9879,66.9879,66.9057,66.9148,4952.0
2018-08-15 13:20:00,73.24,73.25,73.13,73.14,9109.0,66.9148,66.9239,66.8143,66.8234,9109.0
2018-08-15 13:25:00,73.19,73.19,73.15,73.17,4936.0,66.8691,66.8691,66.8326,66.8508,4936.0
2018-08-15 13:30:00,73.17,73.18,73.1,73.15,18972.0,66.8508,66.86,66.7869,66.8326,18972.0
2018-08-15 13:35:00,73.14,73.17,73.1,73.17,4700.0,66.8234,66.8508,66.7869,66.8508,4700.0
2018-08-15 13:40:00,73.18,73.2,73.17,73.2,4175.0,66.86,66.8782,66.8508,66.8782,4175.0
2018-08-15 13:45:00,73.19,73.21,73.11,73.11,6852.0,66.8691,66.8874,66.796,66.796,6852.0
2018-08-15 13:50:00,73.12,73.16,73.1,73.12,6268.0,66.8052,66.8417,66.7869,66.8052,6268.0
2018-08-15 13:55:00,73.12,73.12,73.08,73.09,4935.0,66.8052,66.8052,66.7686,66.7777,4935.0
2018-08-15 14:00:00,73.09,73.14,73.06,73.14,7948.0,66.7777,66.8234,66.7503,66.8234,7948.0
2018-08-15 14:05:00,73.14,73.14,73.07,73.08,3646.0,66.8234,66.8234,66.7595,66.7686,3646.0
2018-08-15 14:10:00,73.08,73.1,72.98,72.99,7640.0,66.7686,66.7869,66.6772,66.6864,7640.0
2018-08-15 14:15:00,73.01,73.05,73.01,73.02,5523.0,66.7047,66.7412,66.7047,66.7138,5523.0
2018-08-15 14:20:00,73.01,73.06,73.0,73.06,4525.0,66.7047,66.7503,66.6955,66.7503,4525.0
2018-08-15 14:25:00,73.07,73.08,72.97,72.97,6599.0,66.7595,66.7686,66.6681,66.6681,6599.0
2018-08-15 14:30:00,72.97,72.99,72.91,72.95,7079.0,66.6681,66.6864,66.6133,66.6498,7079.0
2018-08-15 14:35:00,72.97,73.04,72.97,73.04,3908.0,66.6681,66.7321,66.6681,66.7321,3908.0
2018-08-15 14:40:00,73.03,73.06,73.0,73.01,9642.0,66.7229,66.7503,66.6955,66.7047,9642.0
2018-08-15 14:45:00,73.02,73.02,72.95,72.98,6103.0,66.7138,66.7138,66.6498,66.6772,6103.0
2018-08-15 14:50:00,72.98,73.1,72.98,73.08,7119.0,66.6772,66.7869,66.6772,66.7686,7119.0
2018-08-15 14:55:00,73.09,73.13,73.07,73.12,32976.0,66.7777,66.8143,66.7595,66.8052,32976.0
2018-08-15 15:00:00,73.14,73.21,73.13,73.2,8127.0,66.8234,66.8874,66.8143,66.8782,8127.0
2018-08-15 15:05:00,73.2,73.26,73.19,73.19,8305.0,66.8782,66.9331,66.8691,66.8691,8305.0
2018-08-15 15:10:00,73.21,73.21,73.13,73.13,8184.0,66.8874,66.8874,66.8143,66.8143,8184.0
2018-08-15 15:15:00,73.13,73.17,73.09,73.13,9299.0,66.8143,66.8508,66.7777,66.8143,9299.0
2018-08-15 15:20:00,73.13,73.16,73.11,73.14,29253.0,66.8143,66.8417,66.796,66.8234,29253.0
2018-08-15 15:25:00,73.14,73.21,73.14,73.21,11657.0,66.8234,66.8874,66.8234,66.8874,11657.0
2018-08-15 15:30:00,73.2,73.37,73.2,73.35,9340.0,66.8782,67.0336,66.8782,67.0153,9340.0
2018-08-15 15:35:00,73.37,73.39,73.3,73.31,11203.0,67.0336,67.0518,66.9696,66.9787,11203.0
2018-08-15 15:40:00,73.3,73.3,73.24,73.26,12442.0,66.9696,66.9696,66.9148,66.9331,12442.0
2018-08-15 15:45:00,73.25,73.3,73.24,73.25,28338.0,66.9239,66.9696,66.9148,66.9239,28338.0
2018-08-15 15:50:00,73.24,73.24,73.13,73.15,34293.0,66.9148,66.9148,66.8143,66.8326,34293.0
2018-08-15 15:55:00,73.16,73.19,73.07,73.12,93504.0,66.8417,66.8691,66.7595,66.8052,93504.0
2018-08-16 09:30:00,73.43,73.62,73.25,73.52,19197.0,67.0884,67.262,66.9239,67.1706,19197.0
2018-08-16 09:35:00,73.53,73.61,73.32,73.39,16518.0,67.1797,67.2528,66.9879,67.0518,16518.0
2018-08-16 09:40:00,73.39,73.48,73.32,73.33,12400.0,67.0518,67.1341,66.9879,66.997,12400.0
2018-08-16 09:45:00,73.32,73.43,73.28,73.37,17499.0,66.9879,67.0884,66.9513,67.0336,17499.0
2018-08-16 09:50:00,73.35,73.53,73.3,73.52,31956.0,67.0153,67.1797,66.9696,67.1706,31956.0
2018-08-16 09:55:00,73.49,73.69,73.49,73.67,28903.0,67.1432,67.3259,67.1432,67.3077,28903.0
2018-08-16 10:00:00,73.68,73.73,73.61,73.63,13936.0,67.3168,67.3625,67.2528,67.2711,13936.0
2018-08-16 10:05:00,73.62,73.76,73.61,73.71,11406.0,67.262,67.3899,67.2528,67.3442,11406.0
2018-08-16 10:10:00,73.72,73.75,73.68,73.72,10988.0,67.3533,67.3807,67.3168,67.3533,10988.0
2018-08-16 10:15:00,73.73,73.74,73.59,73.63,14766.0,67.3625,67.3716,67.2346,67.2711,14766.0
2018-08-16 10:20:00,73.63,73.7,73.63,73.68,8207.0,67.2711,67.3351,67.2711,67.3168,8207.0
2018-08-16 10:25:00,73.67,73.67,73.57,73.62,14697.0,67.3077,67.3077,67.2163,67.262,14697.0
2018-08-16 10:30:00,73.64,73.67,73.62,73.66,7543.0,67.2802,67.3077,67.262,67.2985,7543.0
2018-08-16 10:35:00,73.65,73.68,73.64,73.65,7978.0,67.2894,67.3168,67.2802,67.2894,7978.0
2018-08-16 10:40:00,73.65,73.66,73.59,73.6,11974.0,67.2894,67.2985,67.2346,67.2437,11974.0
2018-08-16 10:45:00,73.61,73.62,73.48,73.48,15777.0,67.2528,67.262,67.1341,67.1341,15777.0
2018-08-16 10:50:00,73.48,73.52,73.44,73.49,24002.0,67.1341,67.1706,67.0975,67.1432,24002.0
2018-08-16 10:55:00,73.5,73.53,73.48,73.5,26660.0,67.1523,67.1797,67.1341,67.1523,26660.0
2018-08-16 11:00:00,73.5,73.57,73.48,73.5,64194.0,67.1523,67.2163,67.1341,67.1523,64194.0
2018-08-16 11:05:00,73.51,73.51,73.46,73.49,23130.0,67.1615,67.1615,67.1158,67.1432,23130.0
2018-08-16 11:10:00,73.49,73.6,73.49,73.59,22383.0,67.1432,67.2437,67.1432,67.2346,22383.0
2018-08-16 11:15:00,73.59,73.67,73.54,73.55,18006.0,67.2346,67.3077,67.1889,67.198,18006.0
2018-08-16 11:20:00,73.55,73.57,73.49,73.5,66644.0,67.198,67.2163,67.1432,67.1523,66644.0
2018-08-16 11:25:00,73.51,73.51,73.48,73.51,5661.0,67.1615,67.1615,67.1341,67.1615,5661.0
2018-08-16 11:30:00,73.52,73.55,73.49,73.53,16287.0,67.1706,67.198,67.1432,67.1797,16287.0
2018-08-16 11:35:00,73.53,73.54,73.49,73.52,41308.0,67.1797,67.1889,67.1432,67.1706,41308.0
2018-08-16 11:40:00,73.53,73.62,73.52,73.57,13600.0,67.1797,67.262,67.1706,67.2163,13600.0
2018-08-16 11:45:00,73.57,73.62,73.57,73.6,12750.0,67.2163,67.262,67.2163,67.2437,12750.0
2018-08-16 11:50:00,73.6,73.61,73.57,73.59,9143.0,67.2437,67.2528,67.2163,67.2346,9143.0
2018-08-16 11:55:00,73.6,73.65,73.58,73.64,7212.0,67.2437,67.2894,67.2254,67.2802,7212.0
2018-08-16 12:00:00,73.64,73.69,73.59,73.69,17060.0,67.2802,67.3259,67.2346,67.3259,17060.0
2018-08-16 12:05:00,73.7,73.79,73.7,73.77,10628.0,67.3351,67.4173,67.3351,67.399,10628.0
2018-08-16 12:10:00,73.77,73.78,73.71,73.75,17200.0,67.399,67.4082,67.3442,67.3807,17200.0
2018-08-16 12:15:00,73.74,73.77,73.68,73.69,18195.0,67.3716,67.399,67.3168,67.3259,18195.0
2018-08-16 12:20:00,73.68,73.7,73.64,73.65,31251.0,67.3168,67.3351,67.2802,67.2894,31251.0
2018-08-16 12:25:00,73.65,73.67,73.63,73.66,8064.0,67.2894,67.3077,67.2711,67.2985,8064.0
2018-08-16 12:30:00,73.65,73.67,73.61,73.63,7884.0,67.2894,67.3077,67.2528,67.2711,7884.0
2018-08-16 12:35:00,73.62,73.64,73.59,73.61,5360.0,67.262,67.2802,67.2346,67.2528,5360.0
2018-08-16 12:40:00,73.6,73.61,73.51,73.51,10515.0,67.2437,67.2528,67.1615,67.1615,10515.0
2018-08-16 12:45:00,73.52,73.56,73.52,73.54,7676.0,67.1706,67.2072,67.1706,67.1889,7676.0
2018-08-16 12:50:00,73.53,73.54,73.52,73.54,3896.0,67.1797,67.1889,67.1706,67.1889,3896.0
2018-08-16 12:55:00,73.54,73.58,73.52,73.52,5200.0,67.1889,67.2254,67.1706,67.1706,5200.0
2018-08-16 13:00:00,73.52,73.56,73.51,73.54,6874.0,67.1706,67.2072,67.1615,67.1889,6874.0
2018-08-16 13:05:00,73.53,73.55,73.51,73.51,6466.0,67.1797,67.198,67.1615,67.1615,6466.0
2018-08-16 13:10:00,73.51,73.53,73.48,73.51,4244.0,67.1615,67.1797,67.1341,67.1615,4244.0
2018-08-16 13:15:00,73.51,73.51,73.47,73.49,6877.0,67.1615,67.1615,67.1249,67.1432,6877.0
2018-08-16 13:20:00,73.51,73.57,73.5,73.57,7225.0,67.1615,67.2163,67.1523,67.2163,7225.0
2018-08-16 13:25:00,73.57,73.61,73.55,73.56,7476.0,67.2163,67.2528,67.198,67.2072,7476.0
2018-08-16 13:30:00,73.56,73.56,73.53,73.55,6685.0,67.2072,67.2072,67.1797,67.198,6685.0
2018-08-16 13:35:00,73.56,73.61,73.56,73.6,9578.0,67.2072,67.2528,67.2072,67.2437,9578.0
2018-08-16 13:40:00,73.59,73.6,73.55,73.55,12617.0,67.2346,67.2437,67.198,67.198,12617.0
2018-08-16 13:45:00,73.54,73.56,73.49,73.49,9751.0,67.1889,67.2072,67.1432,67.1432,9751.0
2018-08-16 13:50:00,73.5,73.52,73.49,73.5,21680.0,67.1523,67.1706,67.1432,67.1523,21680.0
2018-08-16 13:55:00,73.5,73.5,73.46,73.47,9838.0,67.1523,67.1523,67.1158,67.1249,9838.0
2018-08-16 14:00:00,73.46,73.46,73.42,73.46,8366.0,67.1158,67.1158,67.0792,67.1158,8366.0
2018-08-16 14:05:00,73.46,73.48,73.44,73.45,6905.0,67.1158,67.1341,67.0975,67.1067,6905.0
2018-08-16 14:10:00,73.45,73.46,73.41,73.41,12643.0,67.1067,67.1158,67.0701,67.0701,12643.0
2018-08-16 14:15:00,73.41,73.43,73.4,73.42,15154.0,67.0701,67.0884,67.061,67.0792,15154.0
2018-08-16 14:20:00,73.42,73.44,73.4,73.41,16103.0,67.0792,67.0975,67.061,67.0701,16103.0
2018-08-16 14:25:00,73.4,73.42,73.34,73.34,17467.0,67.061,67.0792,67.0062,67.0062,17467.0
2018-08-16 14:30:00,73.35,73.35,73.25,73.3,14441.0,67.0153,67.0153,66.9239,66.9696,14441.0
2018-08-16 14:35:00,73.3,73.34,73.27,73.27,29383.0,66.9696,67.0062,66.9422,66.9422,29383.0
2018-08-16 14:40:00,73.26,73.29,73.25,73.28,27909.0,66.9331,66.9605,66.9239,66.9513,27909.0
2018-08-16 14:45:00,73.28,73.31,73.26,73.28,22203.0,66.9513,66.9787,66.9331,66.9513,22203.0
2018-08-16 14:50:00,73.28,73.31,73.25,73.31,23148.0,66.9513,66.9787,66.9239,66.9787,23148.0
2018-08-16 14:55:00,73.32,73.35,73.29,73.3,15444.0,66.9879,67.0153,66.9605,66.9696,15444.0
2018-08-16 15:00:00,73.31,73.4,73.3,73.39,17084.0,66.9787,67.061,66.9696,67.0518,17084.0
2018-08-16 15:05:00,73.39,73.41,73.33,73.33,20061.0,67.0518,67.0701,66.997,66.997,20061.0
2018-08-16 15:10:00,73.34,73.38,73.33,73.35,15397.0,67.0062,67.0427,66.997,67.0153,15397.0
2018-08-16 15:15:00,73.36,73.4,73.34,73.36,17778.0,67.0244,67.061,67.0062,67.0244,17778.0
2018-08-16 15:20:00,73.36,73.42,73.33,73.38,21179.0,67.0244,67.0792,66.997,67.0427,21179.0
2018-08-16 15:25:00,73.38,73.44,73.38,73.43,10634.0,67.0427,67.0975,67.0427,67.0884,10634.0
2018-08-16 15:30:00,73.43,73.44,73.35,73.41,31977.0,67.0884,67.0975,67.0153,67.0701,31977.0
2018-08-16 15:35:00,73.41,73.41,73.33,73.33,27189.0,67.0701,67.0701,66.997,66.997,27189.0
2018-08-16 15:40:00,73.34,73.34,73.28,73.28,31915.0,67.0062,67.0062,66.9513,66.9513,31915.0
2018-08-16 15:45:00,73.28,73.29,73.22,73.23,47707.0,66.9513,66.9605,66.8965,66.9057,47707.0
2018-08-16 15:50:00,73.23,73.25,73.19,73.23,56435.0,66.9057,66.9239,66.8691,66.9057,56435.0
2018-08-16 15:55:00,73.23,73.29,73.21,73.28,139137.0,66.9057,66.9605,66.8874,66.9513,139137.0
2018-08-17 09:30:00,73.3,73.3,73.08,73.14,85322.0,66.9696,66.9696,66.7686,66.8234,85322.0
2018-08-17 09:35:00,73.11,73.23,73.07,73.21,25190.0,66.796,66.9057,66.7595,66.8874,25190.0
2018-08-17 09:40:00,73.18,73.18,73.0,73.11,66854.0,66.86,66.86,66.6955,66.796,66854.0
2018-08-17 09:45:00,73.09,73.25,73.06,73.24,197758.0,66.7777,66.9239,66.7503,66.9148,197758.0
2018-08-17 09:50:00,73.25,73.32,73.22,73.26,24577.0,66.9239,66.9879,66.8965,66.9331,24577.0
2018-08-17 09:55:00,73.25,73.5,73.24,73.39,51608.0,66.9239,67.1523,66.9148,67.0518,51608.0
2018-08-17 10:00:00,73.38,73.44,73.31,73.37,101193.0,67.0427,67.0975,66.9787,67.0336,101193.0
2018-08-17 10:05:00,73.4,73.41,73.29,73.34,26290.0,67.061,67.0701,66.9605,67.0062,26290.0
2018-08-17 10:10:00,73.33,73.37,73.27,73.35,32750.0,66.997,67.0336,66.9422,67.0153,32750.0
2018-08-17 10:15:00,73.36,73.43,73.33,73.4,24760.0,67.0244,67.0884,66.997,67.061,24760.0
2018-08-17 10:20:00,73.39,73.43,73.33,73.4,21014.0,67.0518,67.0884,66.997,67.061,21014.0
2018-08-17 10:25:00,73.41,73.57,73.39,73.54,127844.0,67.0701,67.2163,67.0518,67.1889,127844.0
2018-08-17 10:30:00,73.55,73.62,73.48,73.5,45602.0,67.198,67.262,67.1341,67.1523,45602.0
2018-08-17 10:35:00,73.5,73.62,73.49,73.61,25699.0,67.1523,67.262,67.1432,67.2528,25699.0
2018-08-17 10:40:00,73.62,73.62,73.59,73.62,24252.0,67.262,67.262,67.2346,67.262,24252.0
2018-08-17 10:45:00,73.62,73.67,73.57,73.64,35519.0,67.262,67.3077,67.2163,67.2802,35519.0
2018-08-17 10:50:00,73.64,73.71,73.64,73.69,31116.0,67.2802,67.3442,67.2802,67.3259,31116.0
2018-08-17 10:55:00,73.68,73.75,73.67,73.7,30574.0,67.3168,67.3807,67.3077,67.3351,30574.0
2018-08-17 11:00:00,73.7,73.71,73.62,73.67,38188.0,67.3351,67.3442,67.262,67.3077,38188.0
2018-08-17 11:05:00,73.68,73.73,73.67,73.72,11382.0,67.3168,67.3625,67.3077,67.3533,11382.0
2018-08-17 11:10:00,73.71,73.74,73.7,73.73,9559.0,67.3442,67.3716,67.3351,67.3625,9559.0
2018-08-17 11:15:00,73.72,73.79,73.71,73.78,12938.0,67.3533,67.4173,67.3442,67.4082,12938.0
2018-08-17 11:20:00,73.77,73.79,73.75,73.77,10240.0,67.399,67.4173,67.3807,67.399,10240.0
2018-08-17 11:25:00,73.77,73.79,73.74,73.77,11631.0,67.399,67.4173,67.3716,67.399,11631.0
2018-08-17 11:30:00,73.77,73.8,73.75,73.8,8650.0,67.399,67.4264,67.3807,67.4264,8650.0
2018-08-17 11:35:00,73.8,73.81,73.72,73.73,9011.0,67.4264,67.4356,67.3533,67.3625,9011.0
2018-08-17 11:40:00,73.73,73.82,73.72,73.82,30847.0,67.3625,67.4447,67.3533,67.4447,30847.0
2018-08-17 11:45:00,73.82,73.88,73.8,73.82,15331.0,67.4447,67.4995,67.4264,67.4447,15331.0
2018-08-17 11:50:00,73.8,73.82,73.78,73.81,6190.0,67.4264,67.4447,67.4082,67.4356,6190.0
2018-08-17 11:55:00,73.82,73.85,73.8,73.82,12859.0,67.4447,67.4721,67.4264,67.4447,12859.0
2018-08-17 12:00:00,73.83,73.83,73.79,73.82,8650.0,67.4538,67.4538,67.4173,67.4447,8650.0
2018-08-17 12:05:00,73.81,73.82,73.75,73.75,11139.0,67.4356,67.4447,67.3807,67.3807,11139.0
2018-08-17 12:10:00,73.75,73.78,73.73,73.73,37184.0,67.3807,67.4082,67.3625,67.3625,37184.0
2018-08-17 12:15:00,73.75,73.8,73.75,73.8,44400.0,67.3807,67.4264,67.3807,67.4264,44400.0
2018-08-17 12:20:00,73.8,73.83,73.79,73.82,41561.0,67.4264,67.4538,67.4173,67.4447,41561.0
2018-08-17 12:25:00,73.81,73.84,73.81,73.82,13377.0,67.4356,67.463,67.4356,67.4447,13377.0
2018-08-17 12:30:00,73.81,73.82,73.72,73.73,8546.0,67.4356,67.4447,67.3533,67.3625,8546.0
2018-08-17 12:35:00,73.73,73.74,73.64,73.66,83969.0,67.3625,67.3716,67.2802,67.2985,83969.0
2018-08-17 12:40:00,73.66,73.69,73.65,73.65,5752.0,67.2985,67.3259,67.2894,67.2894,5752.0
2018-08-17 12:45:00,73.66,73.67,73.54,73.56,18594.0,67.2985,67.3077,67.1889,67.2072,18594.0
2018-08-17 12:50:00,73.56,73.58,73.51,73.51,7677.0,67.2072,67.2254,67.1615,67.1615,7677.0
2018-08-17 12:55:00,73.51,73.55,73.47,73.53,25454.0,67.1615,67.198,67.1249,67.1797,25454.0
2018-08-17 13:00:00,73.53,73.59,73.52,73.58,11746.0,67.1797,67.2346,67.1706,67.2254,11746.0
2018-08-17 13:05:00,73.57,73.62,73.56,73.62,9883.0,67.2163,67.262,67.2072,67.262,9883.0
2018-08-17 13:10:00,73.62,73.63,73.59,73.6,5358.0,67.262,67.2711,67.2346,67.2437,5358.0
2018-08-17 13:15:00,73.61,73.66,73.6,73.64,6183.0,67.2528,67.2985,67.2437,67.2802,6183.0
2018-08-17 13:20:00,73.64,73.65,73.6,73.62,10102.0,67.2802,67.2894,67.2437,67.262,10102.0
2018-08-17 13:25:00,73.61,73.62,73.51,73.53,24775.0,67.2528,67.262,67.1615,67.1797,24775.0
2018-08-17 13:30:00,73.53,73.58,73.51,73.58,25168.0,67.1797,67.2254,67.1615,67.2254,25168.0
2018-08-17 13:35:00,73.58,73.67,73.58,73.66,9110.0,67.2254,67.3077,67.2254,67.2985,9110.0
2018-08-17 13:40:00,73.66,73.72,73.66,73.68,9777.0,67.2985,67.3533,67.2985,67.3168,9777.0
2018-08-17 13:45:00,73.67,73.75,73.66,73.7,37604.0,67.3077,67.3807,67.2985,67.3351,37604.0
2018-08-17 13:50:00,73.71,73.73,73.67,73.69,25274.0,67.3442,67.3625,67.3077,67.3259,25274.0
2018-08-17 13:55:00,73.69,73.73,73.67,73.7,9366.0,67.3259,67.3625,67.3077,67.3351,9366.0
2018-08-17 14:00:00,73.69,73.86,73.68,73.85,12086.0,67.3259,67.4812,67.3168,67.4721,12086.0
2018-08-17 14:05:00,73.86,73.88,73.81,73.84,10055.0,67.4812,67.4995,67.4356,67.463,10055.0
2018-08-17 14:10:00,73.84,73.86,73.8,73.86,11517.0,67.463,67.4812,67.4264,67.4812,11517.0
2018-08-17 14:15:00,73.85,73.91,73.82,73.82,17880.0,67.4721,67.5269,67.4447,67.4447,17880.0
2018-08-17 14:20:00,73.83,73.86,73.79,73.84,49729.0,67.4538,67.4812,67.4173,67.463,49729.0
2018-08-17 14:25:00,73.84,73.84,73.75,73.81,46714.0,67.463,67.463,67.3807,67.4356,46714.0
2018-08-17 14:30:00,73.82,73.98,73.82,73.96,15347.0,67.4447,67.5909,67.4447,67.5726,15347.0
2018-08-17 14:35:00,73.94,73.95,73.88,73.91,8500.0,67.5543,67.5635,67.4995,67.5269,8500.0
2018-08-17 14:40:00,73.9,73.96,73.9,73.93,9986.0,67.5178,67.5726,67.5178,67.5452,9986.0
2018-08-17 14:45:00,73.91,73.95,73.89,73.93,10837.0,67.5269,67.5635,67.5087,67.5452,10837.0
2018-08-17 14:50:00,73.94,74.05,73.94,74.02,19811.0,67.5543,67.6548,67.5543,67.6274,19811.0
2018-08-17 14:55:00,74.03,74.05,74.01,74.01,13762.0,67.6366,67.6548,67.6183,67.6183,13762.0
2018-08-17 15:00:00,74.02,74.04,73.99,74.0,16893.0,67.6274,67.6457,67.6,67.6092,16893.0
2018-08-17 15:05:00,74.0,74.03,73.96,73.97,19362.0,67.6092,67.6366,67.5726,67.5817,19362.0
2018-08-17 15:10:00,73.97,73.99,73.9,73.97,62375.0,67.5817,67.6,67.5178,67.5817,62375.0
2018-08-17 15:15:00,73.97,74.04,73.95,74.04,35191.0,67.5817,67.6457,67.5635,67.6457,35191.0
2018-08-17 15:20:00,74.05,74.07,74.0,74.03,19991.0,67.6548,67.6731,67.6092,67.6366,19991.0
2018-08-17 15:25:00,74.03,74.06,74.01,74.01,19647.0,67.6366,67.664,67.6183,67.6183,19647.0
2018-08-17 15:30:00,74.01,74.01,73.97,74.0,24270.0,67.6183,67.6183,67.5817,67.6092,24270.0
2018-08-17 15:35:00,74.0,74.09,74.0,74.09,30009.0,67.6092,67.6914,67.6092,67.6914,30009.0
2018-08-17 15:40:00,74.09,74.12,74.08,74.11,41116.0,67.6914,67.7188,67.6822,67.7097,41116.0
2018-08-17 15:45:00,74.1,74.12,74.08,74.08,47642.0,67.7005,67.7188,67.6822,67.6822,47642.0
2018-08-17 15:50:00,74.08,74.09,74.01,74.04,46047.0,67.6822,67.6914,67.6183,67.6457,46047.0
2018-08-17 15:55:00,74.03,74.08,74.02,74.04,135624.0,67.6366,67.6822,67.6274,67.6457,135624.0
2018-08-20 09:30:00,74.1,74.32,74.03,74.2,43305.0,67.7005,67.9015,67.6366,67.7919,43305.0
2018-08-20 09:35:00,74.2,74.38,74.17,74.3,9589.0,67.7919,67.9563,67.7645,67.8832,9589.0
2018-08-20 09:40:00,74.3,74.44,74.26,74.27,20454.0,67.8832,68.0112,67.8467,67.8558,20454.0
2018-08-20 09:45:00,74.3,74.36,74.24,74.31,7100.0,67.8832,67.9381,67.8284,67.8924,7100.0
2018-08-20 09:50:00,74.28,74.33,74.25,74.31,13303.0,67.865,67.9107,67.8376,67.8924,13303.0
2018-08-20 09:55:00,74.3,74.35,74.28,74.3,7444.0,67.8832,67.9289,67.865,67.8832,7444.0
2018-08-20 10:00:00,74.3,74.39,74.25,74.39,12558.0,67.8832,67.9655,67.8376,67.9655,12558.0
2018-08-20 10:05:00,74.4,74.42,74.38,74.4,41855.0,67.9746,67.9929,67.9563,67.9746,41855.0
2018-08-20 10:10:00,74.42,74.42,74.26,74.26,10165.0,67.9929,67.9929,67.8467,67.8467,10165.0
2018-08-20 10:15:00,74.25,74.25,74.15,74.21,11474.0,67.8376,67.8376,67.7462,67.801,11474.0
2018-08-20 10:20:00,74.21,74.23,74.13,74.14,12572.0,67.801,67.8193,67.7279,67.7371,12572.0
2018-08-20 10:25:00,74.15,74.28,74.12,74.26,9019.0,67.7462,67.865,67.7188,67.8467,9019.0
2018-08-20 10:30:00,74.26,74.28,74.2,74.22,15942.0,67.8467,67.865,67.7919,67.8102,15942.0
2018-08-20 10:35:00,74.23,74.23,74.14,74.17,5280.0,67.8193,67.8193,67.7371,67.7645,5280.0
2018-08-20 10:40:00,74.15,74.16,74.1,74.15,18064.0,67.7462,67.7553,67.7005,67.7462,18064.0
2018-08-20 10:45:00,74.15,74.15,74.08,74.09,8910.0,67.7462,67.7462,67.6822,67.6914,8910.0
2018-08-20 10:50:00,74.09,74.2,74.07,74.14,52242.0,67.6914,67.7919,67.6731,67.7371,52242.0
2018-08-20 10:55:00,74.13,74.17,74.09,74.15,18055.0,67.7279,67.7645,67.6914,67.7462,18055.0
2018-08-20 11:00:00,74.13,74.19,74.11,74.12,52627.0,67.7279,67.7827,67.7097,67.7188,52627.0
2018-08-20 11:05:00,74.13,74.16,74.1,74.11,42676.0,67.7279,67.7553,67.7005,67.7097,42676.0
2018-08-20 11:10:00,74.12,74.13,74.04,74.06,25317.0,67.7188,67.7279,67.6457,67.664,25317.0
2018-08-20 11:15:00,74.06,74.07,74.02,74.05,33291.0,67.664,67.6731,67.6274,67.6548,33291.0
2018-08-20 11:20:00,74.04,74.05,73.96,73.97,26444.0,67.6457,67.6548,67.5726,67.5817,26444.0
2018-08-20 11:25:00,73.96,74.0,73.96,74.0,15751.0,67.5726,67.6092,67.5726,67.6092,15751.0
2018-08-20 11:30:00,74.0,74.08,73.99,74.07,6604.0,67.6092,67.6822,67.6,67.6731,6604.0
2018-08-20 11:35:00,74.07,74.17,74.07,74.17,27635.0,67.6731,67.7645,67.6731,67.7645,27635.0
2018-08-20 11:40:00,74.18,74.24,74.18,74.23,5200.0,67.7736,67.8284,67.7736,67.8193,5200.0
2018-08-20 11:45:00,74.22,74.23,74.2,74.22,12947.0,67.8102,67.8193,67.7919,67.8102,12947.0
2018-08-20 11:50:00,74.21,74.23,74.17,74.23,18794.0,67.801,67.8193,67.7645,67.8193,18794.0
2018-08-20 11:55:00,74.23,74.23,74.11,74.12,17456.0,67.8193,67.8193,67.7097,67.7188,17456.0
2018-08-20 12:00:00,74.13,74.24,74.12,74.23,5154.0,67.7279,67.8284,67.7188,67.8193,5154.0
2018-08-20 12:05:00,74.23,74.3,74.21,74.27,24004.0,67.8193,67.8832,67.801,67.8558,24004.0
2018-08-20 12:10:00,74.27,74.38,74.27,74.38,19348.0,67.8558,67.9563,67.8558,67.9563,19348.0
2018-08-20 12:15:00,74.39,74.39,74.32,74.34,4205.0,67.9655,67.9655,67.9015,67.9198,4205.0
2018-08-20 12:20:00,74.34,74.36,74.33,74.36,1400.0,67.9198,67.9381,67.9107,67.9381,1400.0
2018-08-20 12:25:00,74.36,74.36,74.28,74.33,21018.0,67.9381,67.9381,67.865,67.9107,21018.0
2018-08-20 12:30:00,74.32,74.32,74.28,74.28,6301.0,67.9015,67.9015,67.865,67.865,6301.0
2018-08-20 12:35:00,74.28,74.28,74.22,74.26,3760.0,67.865,67.865,67.8102,67.8467,3760.0
2018-08-20 12:40:00,74.25,74.25,74.23,74.23,3625.0,67.8376,67.8376,67.8193,67.8193,3625.0
2018-08-20 12:45:00,74.23,74.27,74.23,74.24,3235.0,67.8193,67.8558,67.8193,67.8284,3235.0
2018-08-20 12:50:00,74.23,74.27,74.23,74.25,15024.0,67.8193,67.8558,67.8193,67.8376,15024.0
2018-08-20 12:55:00,74.27,74.32,74.27,74.28,8844.0,67.8558,67.9015,67.8558,67.865,8844.0
2018-08-20 13:00:00,74.28,74.32,74.26,74.28,5300.0,67.865,67.9015,67.8467,67.865,5300.0
2018-08-20 13:05:00,74.28,74.29,74.27,74.28,3995.0,67.865,67.8741,67.8558,67.865,3995.0
2018-08-20 13:10:00,74.27,74.28,74.23,74.23,4324.0,67.8558,67.865,67.8193,67.8193,4324.0
2018-08-20 13:15:00,74.23,74.24,74.2,74.22,4173.0,67.8193,67.8284,67.7919,67.8102,4173.0
2018-08-20 13:20:00,74.21,74.22,74.18,74.2,9439.0,67.801,67.8102,67.7736,67.7919,9439.0
2018-08-20 13:25:00,74.2,74.22,74.2,74.22,3500.0,67.7919,67.8102,67.7919,67.8102,3500.0
2018-08-20 13:30:00,74.22,74.24,74.21,74.22,5570.0,67.8102,67.8284,67.801,67.8102,5570.0
2018-08-20 13:35:00,74.22,74.24,74.2,74.21,12610.0,67.8102,67.8284,67.7919,67.801,12610.0
2018-08-20 13:40:00,74.21,74.23,74.2,74.22,7030.0,67.801,67.8193,67.7919,67.8102,7030.0
2018-08-20 13:45:00,74.22,74.27,74.21,74.27,15200.0,67.8102,67.8558,67.801,67.8558,15200.0
2018-08-20 13:50:00,74.27,74.27,74.25,74.26,10263.0,67.8558,67.8558,67.8376,67.8467,10263.0
2018-08-20 13:55:00,74.26,74.27,74.19,74.2,5041.0,67.8467,67.8558,67.7827,67.7919,5041.0
2018-08-20 14:00:00,74.2,74.21,74.18,74.18,3403.0,67.7919,67.801,67.7736,67.7736,3403.0
2018-08-20 14:05:00,74.17,74.18,74.15,74.16,6015.0,67.7645,67.7736,67.7462,67.7553,6015.0
2018-08-20 14:10:00,74.16,74.18,74.15,74.17,4092.0,67.7553,67.7736,67.7462,67.7645,4092.0
2018-08-20 14:15:00,74.17,74.2,74.16,74.2,3607.0,67.7645,67.7919,67.7553,67.7919,3607.0
2018-08-20 14:20:00,74.2,74.23,74.18,74.22,7417.0,67.7919,67.8193,67.7736,67.8102,7417.0
2018-08-20 14:25:00,74.23,74.24,74.21,74.23,4859.0,67.8193,67.8284,67.801,67.8193,4859.0
2018-08-20 14:30:00,74.23,74.27,74.23,74.24,6795.0,67.8193,67.8558,67.8193,67.8284,6795.0
2018-08-20 14:35:00,74.24,74.25,74.22,74.22,7091.0,67.8284,67.8376,67.8102,67.8102,7091.0
2018-08-20 14:40:00,74.21,74.22,74.15,74.16,11184.0,67.801,67.8102,67.7462,67.7553,11184.0
2018-08-20 14:45:00,74.16,74.18,74.14,74.16,7174.0,67.7553,67.7736,67.7371,67.7553,7174.0
2018-08-20 14:50:00,74.17,74.18,74.15,74.17,19797.0,67.7645,67.7736,67.7462,67.7645,19797.0
2018-08-20 14:55:00,74.16,74.19,74.16,74.19,5786.0,67.7553,67.7827,67.7553,67.7827,5786.0
2018-08-20 15:00:00,74.19,74.2,74.17,74.18,10425.0,67.7827,67.7919,67.7645,67.7736,10425.0
2018-08-20 15:05:00,74.19,74.21,74.18,74.2,9295.0,67.7827,67.801,67.7736,67.7919,9295.0
2018-08-20 15:10:00,74.2,74.24,74.19,74.22,29131.0,67.7919,67.8284,67.7827,67.8102,29131.0
2018-08-20 15:15:00,74.23,74.27,74.21,74.21,39609.0,67.8193,67.8558,67.801,67.801,39609.0
2018-08-20 15:20:00,74.21,74.25,74.21,74.23,14243.0,67.801,67.8376,67.801,67.8193,14243.0
2018-08-20 15:25:00,74.24,74.26,74.22,74.26,21059.0,67.8284,67.8467,67.8102,67.8467,21059.0
2018-08-20 15:30:00,74.25,74.3,74.23,74.27,17699.0,67.8376,67.8832,67.8193,67.8558,17699.0
2018-08-20 15:35:00,74.27,74.28,74.24,74.25,25416.0,67.8558,67.865,67.8284,67.8376,25416.0
2018-08-20 15:40:00,74.24,74.27,74.23,74.25,32965.0,67.8284,67.8558,67.8193,67.8376,32965.0
2018-08-20 15:45:00,74.24,74.28,74.23,74.24,62510.0,67.8284,67.865,67.8193,67.8284,62510.0
2018-08-20 15:50:00,74.23,74.24,74.17,74.19,56137.0,67.8193,67.8284,67.7645,67.7827,56137.0
2018-08-20 15:55:00,74.19,74.21,74.12,74.15,101276.0,67.7827,67.801,67.7188,67.7462,101276.0
2018-08-21 09:30:00,73.9,74.0,73.62,73.84,67710.0,67.5178,67.6092,67.262,67.463,67710.0
2018-08-21 09:35:00,73.85,73.93,73.69,73.87,82104.0,67.4721,67.5452,67.3259,67.4904,82104.0
2018-08-21 09:40:00,73.88,73.9,73.77,73.83,47332.0,67.4995,67.5178,67.399,67.4538,47332.0
2018-08-21 09:45:00,73.83,73.83,73.72,73.77,25431.0,67.4538,67.4538,67.3533,67.399,25431.0
2018-08-21 09:50:00,73.75,73.84,73.72,73.8,19489.0,67.3807,67.463,67.3533,67.4264,19489.0
2018-08-21 09:55:00,73.8,73.81,73.71,73.75,25432.0,67.4264,67.4356,67.3442,67.3807,25432.0
2018-08-21 10:00:00,73.73,73.78,73.64,73.67,8633.0,67.3625,67.4082,67.2802,67.3077,8633.0
2018-08-21 10:05:00,73.69,73.69,73.56,73.57,8578.0,67.3259,67.3259,67.2072,67.2163,8578.0
2018-08-21 10:10:00,73.57,73.61,73.54,73.59,12803.0,67.2163,67.2528,67.1889,67.2346,12803.0
2018-08-21 10:15:00,73.59,73.61,73.44,73.47,34123.0,67.2346,67.2528,67.0975,67.1249,34123.0
2018-08-21 10:20:00,73.47,73.47,73.36,73.41,19410.0,67.1249,67.1249,67.0244,67.0701,19410.0
2018-08-21 10:25:00,73.39,73.44,73.38,73.39,13725.0,67.0518,67.0975,67.0427,67.0518,13725.0
2018-08-21 10:30:00,73.41,73.43,73.35,73.43,14828.0,67.0701,67.0884,67.0153,67.0884,14828.0
2018-08-21 10:35:00,73.45,73.55,73.43,73.51,19393.0,67.1067,67.198,67.0884,67.1615,19393.0
2018-08-21 10:40:00,73.51,73.65,73.46,73.65,29576.0,67.1615,67.2894,67.1158,67.2894,29576.0
2018-08-21 10:45:00,73.66,73.68,73.56,73.62,9440.0,67.2985,67.3168,67.2072,67.262,9440.0
2018-08-21 10:50:00,73.62,73.65,73.58,73.58,6522.0,67.262,67.2894,67.2254,67.2254,6522.0
2018-08-21 10:55:00,73.6,73.6,73.49,73.53,10639.0,67.2437,67.2437,67.1432,67.1797,10639.0
2018-08-21 11:00:00,73.54,73.56,73.45,73.49,9704.0,67.1889,67.2072,67.1067,67.1432,9704.0
2018-08-21 11:05:00,73.49,73.6,73.48,73.6,9195.0,67.1432,67.2437,67.1341,67.2437,9195.0
2018-08-21 11:10:00,73.58,73.59,73.52,73.56,113155.0,67.2254,67.2346,67.1706,67.2072,113155.0
2018-08-21 11:15:00,73.55,73.57,73.46,73.55,19983.0,67.198,67.2163,67.1158,67.198,19983.0
2018-08-21 11:20:00,73.56,73.56,73.46,73.5,9813.0,67.2072,67.2072,67.1158,67.1523,9813.0
2018-08-21 11:25:00,73.5,73.59,73.48,73.59,11844.0,67.1523,67.2346,67.1341,67.2346,11844.0
2018-08-21 11:30:00,73.56,73.59,73.54,73.58,7735.0,67.2072,67.2346,67.1889,67.2254,7735.0
2018-08-21 11:35:00,73.59,73.62,73.58,73.62,11836.0,67.2346,67.262,67.2254,67.262,11836.0
2018-08-21 11:40:00,73.62,73.62,73.57,73.57,3329.0,67.262,67.262,67.2163,67.2163,3329.0
2018-08-21 11:45:00,73.57,73.61,73.53,73.61,6575.0,67.2163,67.2528,67.1797,67.2528,6575.0
2018-08-21 11:50:00,73.6,73.61,73.58,73.59,21447.0,67.2437,67.2528,67.2254,67.2346,21447.0
2018-08-21 11:55:00,73.6,73.6,73.57,73.59,7166.0,67.2437,67.2437,67.2163,67.2346,7166.0
2018-08-21 12:00:00,73.58,73.61,73.57,73.57,14193.0,67.2254,67.2528,67.2163,67.2163,14193.0
2018-08-21 12:05:00,73.58,73.61,73.57,73.58,10717.0,67.2254,67.2528,67.2163,67.2254,10717.0
2018-08-21 12:10:00,73.58,73.6,73.56,73.6,8057.0,67.2254,67.2437,67.2072,67.2437,8057.0
2018-08-21 12:15:00,73.6,73.61,73.59,73.6,64681.0,67.2437,67.2528,67.2346,67.2437,64681.0
2018-08-21 12:20:00,73.6,73.61,73.56,73.56,14550.0,67.2437,67.2528,67.2072,67.2072,14550.0
2018-08-21 12:25:00,73.57,73.67,73.57,73.63,26586.0,67.2163,67.3077,67.2163,67.2711,26586.0
2018-08-21 12:30:00,73.62,73.68,73.62,73.66,3496.0,67.262,67.3168,67.262,67.2985,3496.0
2018-08-21 12:35:00,73.65,73.65,73.59,73.59,5680.0,67.2894,67.2894,67.2346,67.2346,5680.0
2018-08-21 12:40:00,73.59,73.6,73.56,73.58,7027.0,67.2346,67.2437,67.2072,67.2254,7027.0
2018-08-21 12:45:00,73.58,73.6,73.57,73.59,36333.0,67.2254,67.2437,67.2163,67.2346,36333.0
2018-08-21 12:50:00,73.59,73.59,73.56,73.56,13287.0,67.2346,67.2346,67.2072,67.2072,13287.0
2018-08-21 12:55:00,73.57,73.57,73.48,73.52,12133.0,67.2163,67.2163,67.1341,67.1706,12133.0
2018-08-21 13:00:00,73.52,73.56,73.51,73.52,33030.0,67.1706,67.2072,67.1615,67.1706,33030.0
2018-08-21 13:05:00,73.52,73.54,73.41,73.42,61365.0,67.1706,67.1889,67.0701,67.0792,61365.0
2018-08-21 13:10:00,73.42,73.45,73.39,73.43,18522.0,67.0792,67.1067,67.0518,67.0884,18522.0
2018-08-21 13:15:00,73.42,73.46,73.41,73.45,42478.0,67.0792,67.1158,67.0701,67.1067,42478.0
2018-08-21 13:20:00,73.45,73.47,73.4,73.44,17795.0,67.1067,67.1249,67.061,67.0975,17795.0
2018-08-21 13:25:00,73.44,73.52,73.44,73.48,50819.0,67.0975,67.1706,67.0975,67.1341,50819.0
2018-08-21 13:30:00,73.5,73.56,73.49,73.54,14068.0,67.1523,67.2072,67.1432,67.1889,14068.0
2018-08-21 13:35:00,73.53,73.6,73.49,73.59,19150.0,67.1797,67.2437,67.1432,67.2346,19150.0
2018-08-21 13:40:00,73.6,73.66,73.58,73.64,6644.0,67.2437,67.2985,67.2254,67.2802,6644.0
2018-08-21 13:45:00,73.65,73.69,73.62,73.65,9060.0,67.2894,67.3259,67.262,67.2894,9060.0
2018-08-21 13:50:00,73.65,73.65,73.59,73.61,5948.0,67.2894,67.2894,67.2346,67.2528,5948.0
2018-08-21 13:55:00,73.61,73.65,73.6,73.65,9433.0,67.2528,67.2894,67.2437,67.2894,9433.0
2018-08-21 14:00:00,73.65,73.65,73.51,73.51,61341.0,67.2894,67.2894,67.1615,67.1615,61341.0
2018-08-21 14:05:00,73.51,73.58,73.49,73.56,60371.0,67.1615,67.2254,67.1432,67.2072,60371.0
2018-08-21 14:10:00,73.56,73.56,73.47,73.48,13930.0,67.2072,67.2072,67.1249,67.1341,13930.0
2018-08-21 14:15:00,73.49,73.53,73.44,73.44,30506.0,67.1432,67.1797,67.0975,67.0975,30506.0
2018-08-21 14:20:00,73.45,73.48,73.38,73.46,29893.0,67.1067,67.1341,67.0427,67.1158,29893.0
2018-08-21 14:25:00,73.47,73.48,73.43,73.44,11842.0,67.1249,67.1341,67.0884,67.0975,11842.0
2018-08-21 14:30:00,73.44,73.46,73.4,73.44,43871.0,67.0975,67.1158,67.061,67.0975,43871.0
2018-08-21 14:35:00,73.42,73.45,73.38,73.42,46167.0,67.0792,67.1067,67.0427,67.0792,46167.0
2018-08-21 14:40:00,73.41,73.45,73.41,73.44,13230.0,67.0701,67.1067,67.0701,67.0975,13230.0
2018-08-21 14:45:00,73.43,73.44,73.4,73.41,15962.0,67.0884,67.0975,67.061,67.0701,15962.0
2018-08-21 14:50:00,73.39,73.44,73.38,73.39,31202.0,67.0518,67.0975,67.0427,67.0518,31202.0
2018-08-21 14:55:00,73.39,73.44,73.38,73.4,10393.0,67.0518,67.0975,67.0427,67.061,10393.0
2018-08-21 15:00:00,73.4,73.44,73.39,73.42,22534.0,67.061,67.0975,67.0518,67.0792,22534.0
2018-08-21 15:05:00,73.42,73.48,73.42,73.45,8307.0,67.0792,67.1341,67.0792,67.1067,8307.0
2018-08-21 15:10:00,73.45,73.48,73.42,73.46,22758.0,67.1067,67.1341,67.0792,67.1158,22758.0
2018-08-21 15:15:00,73.46,73.5,73.43,73.47,14304.0,67.1158,67.1523,67.0884,67.1249,14304.0
2018-08-21 15:20:00,73.46,73.47,73.42,73.46,20913.0,67.1158,67.1249,67.0792,67.1158,20913.0
2018-08-21 15:25:00,73.46,73.49,73.39,73.39,118137.0,67.1158,67.1432,67.0518,67.0518,118137.0
2018-08-21 15:30:00,73.39,73.44,73.38,73.41,22095.0,67.0518,67.0975,67.0427,67.0701,22095.0
2018-08-21 15:35:00,73.41,73.42,73.38,73.4,41503.0,67.0701,67.0792,67.0427,67.061,41503.0
2018-08-21 15:40:00,73.39,73.4,73.35,73.35,47319.0,67.0518,67.061,67.0153,67.0153,47319.0
2018-08-21 15:45:00,73.35,73.35,73.25,73.25,75401.0,67.0153,67.0153,66.9239,66.9239,75401.0
2018-08-21 15:50:00,73.25,73.25,73.15,73.16,113516.0,66.9239,66.9239,66.8326,66.8417,113516.0
2018-08-21 15:55:00,73.16,73.2,73.12,73.15,286733.0,66.8417,66.8782,66.8052,66.8326,286733.0
2018-08-22 09:30:00,72.79,72.97,72.67,72.76,86678.0,66.5037,66.6681,66.394,66.4762,86678.0
2018-08-22 09:35:00,72.76,72.91,72.53,72.54,86076.0,66.4762,66.6133,66.2661,66.2752,86076.0
2018-08-22 09:40:00,72.54,72.85,72.51,72.78,59515.0,66.2752,66.5585,66.2478,66.4945,59515.0
2018-08-22 09:45:00,72.78,72.84,72.69,72.84,73308.0,66.4945,66.5493,66.4123,66.5493,73308.0
2018-08-22 09:50:00,72.84,72.9,72.66,72.74,209678.0,66.5493,66.6042,66.3849,66.458,209678.0
2018-08-22 09:55:00,72.75,72.95,72.73,72.91,55271.0,66.4671,66.6498,66.4488,66.6133,55271.0
2018-08-22 10:00:00,72.93,72.97,72.87,72.94,29588.0,66.6316,66.6681,66.5767,66.6407,29588.0
2018-08-22 10:05:00,72.94,73.03,72.92,73.0,54891.0,66.6407,66.7229,66.6224,66.6955,54891.0
2018-08-22 10:10:00,72.99,73.01,72.79,72.81,37848.0,66.6864,66.7047,66.5037,66.5219,37848.0
2018-08-22 10:15:00,72.82,72.88,72.82,72.86,45972.0,66.5311,66.5859,66.5311,66.5676,45972.0
2018-08-22 10:20:00,72.87,72.96,72.86,72.89,67118.0,66.5767,66.659,66.5676,66.595,67118.0
2018-08-22 10:25:00,72.88,72.94,72.86,72.9,53405.0,66.5859,66.6407,66.5676,66.6042,53405.0
2018-08-22 10:30:00,72.9,73.09,72.9,73.07,58344.0,66.6042,66.7777,66.6042,66.7595,58344.0
2018-08-22 10:35:00,73.08,73.15,73.07,73.13,23821.0,66.7686,66.8326,66.7595,66.8143,23821.0
2018-08-22 10:40:00,73.12,73.13,73.09,73.1,24055.0,66.8052,66.8143,66.7777,66.7869,24055.0
2018-08-22 10:45:00,73.1,73.26,73.1,73.24,22498.0,66.7869,66.9331,66.7869,66.9148,22498.0
2018-08-22 10:50:00,73.24,73.36,73.21,73.31,14497.0,66.9148,67.0244,66.8874,66.9787,14497.0
2018-08-22 10:55:00,73.32,73.35,73.28,73.33,11815.0,66.9879,67.0153,66.9513,66.997,11815.0
2018-08-22 11:00:00,73.33,73.48,73.32,73.48,16301.0,66.997,67.1341,66.9879,67.1341,16301.0
2018-08-22 11:05:00,73.48,73.48,73.32,73.4,22645.0,67.1341,67.1341,66.9879,67.061,22645.0
2018-08-22 11:10:00,73.4,73.4,73.34,73.34,5078.0,67.061,67.061,67.0062,67.0062,5078.0
2018-08-22 11:15:00,73.35,73.44,73.35,73.43,12641.0,67.0153,67.0975,67.0153,67.0884,12641.0
2018-08-22 11:20:00,73.43,73.45,73.42,73.44,5096.0,67.0884,67.1067,67.0792,67.0975,5096.0
2018-08-22 11:25:00,73.44,73.49,73.44,73.48,7764.0,67.0975,67.1432,67.0975,67.1341,7764.0
2018-08-22 11:30:00,73.5,73.53,73.48,73.53,18976.0,67.1523,67.1797,67.1341,67.1797,18976.0
2018-08-22 11:35:00,73.52,73.53,73.48,73.52,9582.0,67.1706,67.1797,67.1341,67.1706,9582.0
2018-08-22 11:40:00,73.52,73.55,73.52,73.54,7673.0,67.1706,67.198,67.1706,67.1889,7673.0
2018-08-22 11:45:00,73.53,73.55,73.5,73.5,4422.0,67.1797,67.198,67.1523,67.1523,4422.0
2018-08-22 11:50:00,73.48,73.53,73.48,73.5,6605.0,67.1341,67.1797,67.1341,67.1523,6605.0
2018-08-22 11:55:00,73.51,73.52,73.46,73.52,9130.0,67.1615,67.1706,67.1158,67.1706,9130.0
2018-08-22 12:00:00,73.52,73.53,73.51,73.51,5334.0,67.1706,67.1797,67.1615,67.1615,5334.0
2018-08-22 12:05:00,73.5,73.52,73.49,73.5,6072.0,67.1523,67.1706,67.1432,67.1523,6072.0
2018-08-22 12:10:00,73.5,73.5,73.37,73.4,11818.0,67.1523,67.1523,67.0336,67.061,11818.0
2018-08-22 12:15:00,73.4,73.45,73.37,73.38,8589.0,67.061,67.1067,67.0336,67.0427,8589.0
2018-08-22 12:20:00,73.37,73.38,73.33,73.33,14320.0,67.0336,67.0427,66.997,66.997,14320.0
2018-08-22 12:25:00,73.33,73.33,73.29,73.29,9652.0,66.997,66.997,66.9605,66.9605,9652.0
2018-08-22 12:30:00,73.29,73.38,73.29,73.37,6223.0,66.9605,67.0427,66.9605,67.0336,6223.0
2018-08-22 12:35:00,73.37,73.38,73.32,73.35,5600.0,67.0336,67.0427,66.9879,67.0153,5600.0
2018-08-22 12:40:00,73.35,73.42,73.35,73.4,6045.0,67.0153,67.0792,67.0153,67.061,6045.0
2018-08-22 12:45:00,73.39,73.43,73.39,73.42,3780.0,67.0518,67.0884,67.0518,67.0792,3780.0
2018-08-22 12:50:00,73.41,73.43,73.4,73.41,10829.0,67.0701,67.0884,67.061,67.0701,10829.0
2018-08-22 12:55:00,73.4,73.4,73.3,73.34,7694.0,67.061,67.061,66.9696,67.0062,7694.0
2018-08-22 13:00:00,73.35,73.39,73.34,73.39,6750.0,67.0153,67.0518,67.0062,67.0518,6750.0
2018-08-22 13:05:00,73.38,73.4,73.35,73.36,4984.0,67.0427,67.061,67.0153,67.0244,4984.0
2018-08-22 13:10:00,73.36,73.36,73.33,73.34,7210.0,67.0244,67.0244,66.997,67.0062,7210.0
2018-08-22 13:15:00,73.33,73.37,73.33,73.37,6794.0,66.997,67.0336,66.997,67.0336,6794.0
2018-08-22 13:20:00,73.36,73.39,73.34,73.35,18746.0,67.0244,67.0518,67.0062,67.0153,18746.0
2018-08-22 13:25:00,73.35,73.35,73.34,73.34,3694.0,67.0153,67.0153,67.0062,67.0062,3694.0
2018-08-22 13:30:00,73.34,73.36,73.32,73.36,6460.0,67.0062,67.0244,66.9879,67.0244,6460.0
2018-08-22 13:35:00,73.36,73.36,73.35,73.35,3200.0,67.0244,67.0244,67.0153,67.0153,3200.0
2018-08-22 13:40:00,73.34,73.38,73.34,73.36,5490.0,67.0062,67.0427,67.0062,67.0244,5490.0
2018-08-22 13:45:00,73.36,73.36,73.3,73.31,7322.0,67.0244,67.0244,66.9696,66.9787,7322.0
2018-08-22 13:50:00,73.31,73.31,73.26,73.26,4894.0,66.9787,66.9787,66.9331,66.9331,4894.0
2018-08-22 13:55:00,73.26,73.32,73.26,73.32,11369.0,66.9331,66.9879,66.9331,66.9879,11369.0
2018-08-22 14:00:00,73.31,73.42,73.3,73.37,11956.0,66.9787,67.0792,66.9696,67.0336,11956.0
2018-08-22 14:05:00,73.36,73.38,73.3,73.3,7828.0,67.0244,67.0427,66.9696,66.9696,7828.0
2018-08-22 14:10:00,73.31,73.36,73.31,73.34,8782.0,66.9787,67.0244,66.9787,67.0062,8782.0
2018-08-22 14:15:00,73.34,73.35,73.3,73.33,9085.0,67.0062,67.0153,66.9696,66.997,9085.0
2018-08-22 14:20:00,73.34,73.34,73.27,73.28,7906.0,67.0062,67.0062,66.9422,66.9513,7906.0
2018-08-22 14:25:00,73.27,73.28,73.22,73.27,9971.0,66.9422,66.9513,66.8965,66.9422,9971.0
2018-08-22 14:30:00,73.28,73.3,73.24,73.27,16913.0,66.9513,66.9696,66.9148,66.9422,16913.0
2018-08-22 14:35:00,73.27,73.31,73.27,73.29,8340.0,66.9422,66.9787,66.9422,66.9605,8340.0
2018-08-22 14:40:00,73.28,73.31,73.25,73.29,5581.0,66.9513,66.9787,66.9239,66.9605,5581.0
2018-08-22 14:45:00,73.29,73.32,73.25,73.29,7400.0,66.9605,66.9879,66.9239,66.9605,7400.0
2018-08-22 14:50:00,73.28,73.31,73.25,73.28,8050.0,66.9513,66.9787,66.9239,66.9513,8050.0
2018-08-22 14:55:00,73.27,73.34,73.27,73.34,14507.0,66.9422,67.0062,66.9422,67.0062,14507.0
2018-08-22 15:00:00,73.35,73.38,73.34,73.36,10372.0,67.0153,67.0427,67.0062,67.0244,10372.0
2018-08-22 15:05:00,73.36,73.38,73.31,73.36,10108.0,67.0244,67.0427,66.9787,67.0244,10108.0
2018-08-22 15:10:00,73.37,73.4,73.37,73.39,8409.0,67.0336,67.061,67.0336,67.0518,8409.0
2018-08-22 15:15:00,73.38,73.41,73.36,73.39,9274.0,67.0427,67.0701,67.0244,67.0518,9274.0
2018-08-22 15:20:00,73.38,73.43,73.37,73.42,12010.0,67.0427,67.0884,67.0336,67.0792,12010.0
2018-08-22 15:25:00,73.42,73.43,73.39,73.4,14477.0,67.0792,67.0884,67.0518,67.061,14477.0
2018-08-22 15:30:00,73.41,73.44,73.38,73.42,17537.0,67.0701,67.0975,67.0427,67.0792,17537.0
2018-08-22 15:35:00,73.42,73.45,73.42,73.45,12392.0,67.0792,67.1067,67.0792,67.1067,12392.0
2018-08-22 15:40:00,73.44,73.47,73.41,73.47,32583.0,67.0975,67.1249,67.0701,67.1249,32583.0
2018-08-22 15:45:00,73.46,73.48,73.44,73.48,27406.0,67.1158,67.1341,67.0975,67.1341,27406.0
2018-08-22 15:50:00,73.47,73.48,73.42,73.45,55134.0,67.1249,67.1341,67.0792,67.1067,55134.0
2018-08-22 15:55:00,73.45,73.47,73.39,73.4,127471.0,67.1067,67.1249,67.0518,67.061,127471.0
2018-08-23 09:30:00,73.54,73.72,73.4,73.72,15270.0,67.1889,67.3533,67.061,67.3533,15270.0
2018-08-23 09:35:00,73.68,73.79,73.64,73.78,6810.0,67.3168,67.4173,67.2802,67.4082,6810.0
2018-08-23 09:40:00,73.78,73.85,73.53,73.53,6703.0,67.4082,67.4721,67.1797,67.1797,6703.0
2018-08-23 09:45:00,73.55,73.56,73.4,73.41,10307.0,67.198,67.2072,67.061,67.0701,10307.0
2018-08-23 09:50:00,73.4,73.54,73.38,73.47,19705.0,67.061,67.1889,67.0427,67.1249,19705.0
2018-08-23 09:55:00,73.44,73.49,73.43,73.47,31101.0,67.0975,67.1432,67.0884,67.1249,31101.0
2018-08-23 10:00:00,73.49,73.68,73.47,73.66,21812.0,67.1432,67.3168,67.1249,67.2985,21812.0
2018-08-23 10:05:00,73.65,73.84,73.65,73.83,20791.0,67.2894,67.463,67.2894,67.4538,20791.0
2018-08-23 10:10:00,73.84,73.86,73.79,73.82,11741.0,67.463,67.4812,67.4173,67.4447,11741.0
2018-08-23 10:15:00,73.82,73.86,73.8,73.8,14332.0,67.4447,67.4812,67.4264,67.4264,14332.0
2018-08-23 10:20:00,73.81,73.91,73.81,73.9,8624.0,67.4356,67.5269,67.4356,67.5178,8624.0
2018-08-23 10:25:00,73.9,73.98,73.88,73.96,11102.0,67.5178,67.5909,67.4995,67.5726,11102.0
2018-08-23 10:30:00,73.96,74.02,73.93,73.94,9383.0,67.5726,67.6274,67.5452,67.5543,9383.0
2018-08-23 10:35:00,73.95,73.95,73.9,73.93,21943.0,67.5635,67.5635,67.5178,67.5452,21943.0
2018-08-23 10:40:00,73.93,74.02,73.92,74.02,7548.0,67.5452,67.6274,67.5361,67.6274,7548.0
2018-08-23 10:45:00,74.03,74.03,73.97,73.98,12607.0,67.6366,67.6366,67.5817,67.5909,12607.0
2018-08-23 10:50:00,73.98,73.98,73.89,73.92,3150.0,67.5909,67.5909,67.5087,67.5361,3150.0
2018-08-23 10:55:00,73.92,73.94,73.87,73.87,10332.0,67.5361,67.5543,67.4904,67.4904,10332.0
2018-08-23 11:00:00,73.87,73.87,73.83,73.85,15855.0,67.4904,67.4904,67.4538,67.4721,15855.0
2018-08-23 11:05:00,73.84,73.88,73.74,73.75,11457.0,67.463,67.4995,67.3716,67.3807,11457.0
2018-08-23 11:10:00,73.76,73.77,73.74,73.74,2354.0,67.3899,67.399,67.3716,67.3716,2354.0
2018-08-23 11:15:00,73.74,73.74,73.53,73.53,13575.0,67.3716,67.3716,67.1797,67.1797,13575.0
2018-08-23 11:20:00,73.54,73.6,73.53,73.6,25792.0,67.1889,67.2437,67.1797,67.2437,25792.0
2018-08-23 11:25:00,73.58,73.63,73.56,73.56,21599.0,67.2254,67.2711,67.2072,67.2072,21599.0
2018-08-23 11:30:00,73.56,73.56,73.47,73.51,19796.0,67.2072,67.2072,67.1249,67.1615,19796.0
2018-08-23 11:35:00,73.51,73.55,73.43,73.44,23323.0,67.1615,67.198,67.0884,67.0975,23323.0
2018-08-23 11:40:00,73.43,73.48,73.41,73.43,14451.0,67.0884,67.1341,67.0701,67.0884,14451.0
2018-08-23 11:45:00,73.42,73.49,73.42,73.46,8188.0,67.0792,67.1432,67.0792,67.1158,8188.0
2018-08-23 11:50:00,73.46,73.52,73.45,73.47,13857.0,67.1158,67.1706,67.1067,67.1249,13857.0
2018-08-23 11:55:00,73.46,73.53,73.46,73.47,14566.0,67.1158,67.1797,67.1158,67.1249,14566.0
2018-08-23 12:00:00,73.47,73.51,73.45,73.5,9348.0,67.1249,67.1615,67.1067,67.1523,9348.0
2018-08-23 12:05:00,73.49,73.51,73.42,73.42,9522.0,67.1432,67.1615,67.0792,67.0792,9522.0
2018-08-23 12:10:00,73.42,73.43,73.32,73.32,11434.0,67.0792,67.0884,66.9879,66.9879,11434.0
2018-08-23 12:15:00,73.33,73.37,73.33,73.35,16701.0,66.997,67.0336,66.997,67.0153,16701.0
2018-08-23 12:20:00,73.35,73.41,73.35,73.39,8642.0,67.0153,67.0701,67.0153,67.0518,8642.0
2018-08-23 12:25:00,73.39,73.44,73.34,73.44,17481.0,67.0518,67.0975,67.0062,67.0975,17481.0
2018-08-23 12:30:00,73.44,73.44,73.42,73.42,3624.0,67.0975,67.0975,67.0792,67.0792,3624.0
2018-08-23 12:35:00,73.42,73.43,73.38,73.41,8433.0,67.0792,67.0884,67.0427,67.0701,8433.0
2018-08-23 12:40:00,73.42,73.48,73.41,73.45,5322.0,67.0792,67.1341,67.0701,67.1067,5322.0
2018-08-23 12:45:00,73.47,73.48,73.45,73.48,5472.0,67.1249,67.1341,67.1067,67.1341,5472.0
2018-08-23 12:50:00,73.48,73.49,73.45,73.46,3377.0,67.1341,67.1432,67.1067,67.1158,3377.0
2018-08-23 12:55:00,73.45,73.48,73.44,73.45,3534.0,67.1067,67.1341,67.0975,67.1067,3534.0
2018-08-23 13:00:00,73.46,73.46,73.42,73.42,4626.0,67.1158,67.1158,67.0792,67.0792,4626.0
2018-08-23 13:05:00,73.4,73.4,73.38,73.38,4077.0,67.061,67.061,67.0427,67.0427,4077.0
2018-08-23 13:10:00,73.38,73.38,73.33,73.33,4914.0,67.0427,67.0427,66.997,66.997,4914.0
2018-08-23 13:15:00,73.35,73.4,73.35,73.39,6532.0,67.0153,67.061,67.0153,67.0518,6532.0
2018-08-23 13:20:00,73.38,73.41,73.35,73.36,11610.0,67.0427,67.0701,67.0153,67.0244,11610.0
2018-08-23 13:25:00,73.36,73.41,73.36,73.39,19262.0,67.0244,67.0701,67.0244,67.0518,19262.0
2018-08-23 13:30:00,73.38,73.38,73.34,73.36,5799.0,67.0427,67.0427,67.0062,67.0244,5799.0
2018-08-23 13:35:00,73.36,73.38,73.34,73.36,6457.0,67.0244,67.0427,67.0062,67.0244,6457.0
2018-08-23 13:40:00,73.38,73.42,73.37,73.37,7110.0,67.0427,67.0792,67.0336,67.0336,7110.0
2018-08-23 13:45:00,73.37,73.37,73.34,73.36,3785.0,67.0336,67.0336,67.0062,67.0244,3785.0
2018-08-23 13:50:00,73.38,73.4,73.36,73.37,7776.0,67.0427,67.061,67.0244,67.0336,7776.0
2018-08-23 13:55:00,73.37,73.38,73.32,73.33,6602.0,67.0336,67.0427,66.9879,66.997,6602.0
2018-08-23 14:00:00,73.34,73.37,73.31,73.31,10920.0,67.0062,67.0336,66.9787,66.9787,10920.0
2018-08-23 14:05:00,73.32,73.32,73.25,73.26,27345.0,66.9879,66.9879,66.9239,66.9331,27345.0
2018-08-23 14:10:00,73.26,73.29,73.25,73.28,7403.0,66.9331,66.9605,66.9239,66.9513,7403.0
2018-08-23 14:15:00,73.28,73.3,73.24,73.26,21882.0,66.9513,66.9696,66.9148,66.9331,21882.0
2018-08-23 14:20:00,73.25,73.27,73.25,73.27,27430.0,66.9239,66.9422,66.9239,66.9422,27430.0
2018-08-23 14:25:00,73.27,73.29,73.26,73.26,10493.0,66.9422,66.9605,66.9331,66.9331,10493.0
2018-08-23 14:30:00,73.26,73.27,73.23,73.23,13805.0,66.9331,66.9422,66.9057,66.9057,13805.0
2018-08-23 14:35:00,73.23,73.24,73.2,73.23,24205.0,66.9057,66.9148,66.8782,66.9057,24205.0
2018-08-23 14:40:00,73.22,73.22,73.16,73.19,27138.0,66.8965,66.8965,66.8417,66.8691,27138.0
2018-08-23 14:45:00,73.19,73.19,73.12,73.13,40365.0,66.8691,66.8691,66.8052,66.8143,40365.0
2018-08-23 14:50:00,73.13,73.17,73.12,73.13,32646.0,66.8143,66.8508,66.8052,66.8143,32646.0
2018-08-23 14:55:00,73.13,73.16,73.08,73.15,45018.0,66.8143,66.8417,66.7686,66.8326,45018.0
2018-08-23 15:00:00,73.15,73.19,73.14,73.16,55497.0,66.8326,66.8691,66.8234,66.8417,55497.0
2018-08-23 15:05:00,73.15,73.23,73.11,73.2,74064.0,66.8326,66.9057,66.796,66.8782,74064.0
2018-08-23 15:10:00,73.2,73.27,73.2,73.26,44694.0,66.8782,66.9422,66.8782,66.9331,44694.0
2018-08-23 15:15:00,73.25,73.28,73.22,73.28,23288.0,66.9239,66.9513,66.8965,66.9513,23288.0
2018-08-23 15:20:00,73.28,73.3,73.27,73.28,12660.0,66.9513,66.9696,66.9422,66.9513,12660.0
2018-08-23 15:25:00,73.28,73.28,73.23,73.25,25645.0,66.9513,66.9513,66.9057,66.9239,25645.0
2018-08-23 15:30:00,73.25,73.25,73.15,73.15,57255.0,66.9239,66.9239,66.8326,66.8326,57255.0
2018-08-23 15:35:00,73.16,73.17,73.08,73.08,37801.0,66.8417,66.8508,66.7686,66.7686,37801.0
2018-08-23 15:40:00,73.08,73.13,73.01,73.02,83352.0,66.7686,66.8143,66.7047,66.7138,83352.0
2018-08-23 15:45:00,73.02,73.1,73.01,73.05,66194.0,66.7138,66.7869,66.7047,66.7412,66194.0
2018-08-23 15:50:00,73.04,73.06,72.97,72.98,75271.0,66.7321,66.7503,66.6681,66.6772,75271.0
2018-08-23 15:55:00,72.98,73.04,72.95,72.99,237470.0,66.6772,66.7321,66.6498,66.6864,237470.0
2018-08-24 09:30:00,73.1,73.21,73.08,73.09,15816.0,66.7869,66.8874,66.7686,66.7777,15816.0
2018-08-24 09:35:00,73.11,73.3,73.02,73.3,11600.0,66.796,66.9696,66.7138,66.9696,11600.0
2018-08-24 09:40:00,73.34,73.37,73.24,73.24,5439.0,67.0062,67.0336,66.9148,66.9148,5439.0
2018-08-24 09:45:00,73.26,73.26,73.02,73.04,15134.0,66.9331,66.9331,66.7138,66.7321,15134.0
2018-08-24 09:50:00,73.01,73.05,72.93,72.93,15027.0,66.7047,66.7412,66.6316,66.6316,15027.0
2018-08-24 09:55:00,72.94,73.03,72.91,73.02,11647.0,66.6407,66.7229,66.6133,66.7138,11647.0
2018-08-24 10:00:00,73.01,73.11,73.01,73.1,43260.0,66.7047,66.796,66.7047,66.7869,43260.0
2018-08-24 10:05:00,73.11,73.11,73.02,73.02,7648.0,66.796,66.796,66.7138,66.7138,7648.0
2018-08-24 10:10:00,73.03,73.05,72.99,73.02,11163.0,66.7229,66.7412,66.6864,66.7138,11163.0
2018-08-24 10:15:00,73.02,73.05,72.99,73.02,10233.0,66.7138,66.7412,66.6864,66.7138,10233.0
2018-08-24 10:20:00,73.03,73.05,73.0,73.04,20499.0,66.7229,66.7412,66.6955,66.7321,20499.0
2018-08-24 10:25:00,73.04,73.18,73.01,73.18,21691.0,66.7321,66.86,66.7047,66.86,21691.0
2018-08-24 10:30:00,73.21,73.23,73.09,73.1,19111.0,66.8874,66.9057,66.7777,66.7869,19111.0
2018-08-24 10:35:00,73.1,73.18,73.08,73.18,17242.0,66.7869,66.86,66.7686,66.86,17242.0
2018-08-24 10:40:00,73.15,73.18,73.14,73.15,14328.0,66.8326,66.86,66.8234,66.8326,14328.0
2018-08-24 10:45:00,73.15,73.22,73.15,73.2,8859.0,66.8326,66.8965,66.8326,66.8782,8859.0
2018-08-24 10:50:00,73.22,73.22,73.15,73.15,6865.0,66.8965,66.8965,66.8326,66.8326,6865.0
2018-08-24 10:55:00,73.16,73.17,73.14,73.15,9127.0,66.8417,66.8508,66.8234,66.8326,9127.0
2018-08-24 11:00:00,73.15,73.16,73.08,73.13,13861.0,66.8326,66.8417,66.7686,66.8143,13861.0
2018-08-24 11:05:00,73.14,73.16,73.08,73.11,8626.0,66.8234,66.8417,66.7686,66.796,8626.0
2018-08-24 11:10:00,73.1,73.12,73.09,73.12,10115.0,66.7869,66.8052,66.7777,66.8052,10115.0
2018-08-24 11:15:00,73.1,73.12,73.09,73.09,15140.0,66.7869,66.8052,66.7777,66.7777,15140.0
2018-08-24 11:20:00,73.11,73.11,73.07,73.08,9511.0,66.796,66.796,66.7595,66.7686,9511.0
2018-08-24 11:25:00,73.08,73.11,73.08,73.1,9138.0,66.7686,66.796,66.7686,66.7869,9138.0
2018-08-24 11:30:00,73.1,73.15,73.09,73.13,46105.0,66.7869,66.8326,66.7777,66.8143,46105.0
2018-08-24 11:35:00,73.15,73.16,73.09,73.1,21533.0,66.8326,66.8417,66.7777,66.7869,21533.0
2018-08-24 11:40:00,73.1,73.11,73.09,73.11,33036.0,66.7869,66.796,66.7777,66.796,33036.0
2018-08-24 11:45:00,73.11,73.18,73.09,73.15,185966.0,66.796,66.86,66.7777,66.8326,185966.0
2018-08-24 11:50:00,73.16,73.18,73.1,73.16,34970.0,66.8417,66.86,66.7869,66.8417,34970.0
2018-08-24 11:55:00,73.15,73.22,73.11,73.2,30947.0,66.8326,66.8965,66.796,66.8782,30947.0
2018-08-24 12:00:00,73.19,73.22,73.15,73.19,34062.0,66.8691,66.8965,66.8326,66.8691,34062.0
2018-08-24 12:05:00,73.2,73.21,73.18,73.19,22025.0,66.8782,66.8874,66.86,66.8691,22025.0
2018-08-24 12:10:00,73.19,73.2,73.17,73.17,15406.0,66.8691,66.8782,66.8508,66.8508,15406.0
2018-08-24 12:15:00,73.19,73.2,73.16,73.18,20010.0,66.8691,66.8782,66.8417,66.86,20010.0
2018-08-24 12:20:00,73.18,73.22,73.18,73.2,31943.0,66.86,66.8965,66.86,66.8782,31943.0
2018-08-24 12:25:00,73.21,73.22,73.19,73.21,32591.0,66.8874,66.8965,66.8691,66.8874,32591.0
2018-08-24 12:30:00,73.21,73.21,73.18,73.2,22669.0,66.8874,66.8874,66.86,66.8782,22669.0
2018-08-24 12:35:00,73.2,73.25,73.2,73.25,20480.0,66.8782,66.9239,66.8782,66.9239,20480.0
2018-08-24 12:40:00,73.24,73.26,73.23,73.25,18332.0,66.9148,66.9331,66.9057,66.9239,18332.0
2018-08-24 12:45:00,73.26,73.28,73.23,73.27,20478.0,66.9331,66.9513,66.9057,66.9422,20478.0
2018-08-24 12:50:00,73.26,73.29,73.24,73.29,14075.0,66.9331,66.9605,66.9148,66.9605,14075.0
2018-08-24 12:55:00,73.29,73.31,73.26,73.26,10365.0,66.9605,66.9787,66.9331,66.9331,10365.0
2018-08-24 13:00:00,73.28,73.28,73.23,73.24,12142.0,66.9513,66.9513,66.9057,66.9148,12142.0
2018-08-24 13:05:00,73.25,73.25,73.19,73.19,10090.0,66.9239,66.9239,66.8691,66.8691,10090.0
2018-08-24 13:10:00,73.2,73.2,73.18,73.19,10605.0,66.8782,66.8782,66.86,66.8691,10605.0
2018-08-24 13:15:00,73.2,73.24,73.19,73.22,27082.0,66.8782,66.9148,66.8691,66.8965,27082.0
2018-08-24 13:20:00,73.23,73.28,73.22,73.25,7365.0,66.9057,66.9513,66.8965,66.9239,7365.0
2018-08-24 13:25:00,73.25,73.35,73.24,73.35,20766.0,66.9239,67.0153,66.9148,67.0153,20766.0
2018-08-24 13:30:00,73.35,73.36,73.25,73.3,31003.0,67.0153,67.0244,66.9239,66.9696,31003.0
2018-08-24 13:35:00,73.29,73.3,73.25,73.26,51712.0,66.9605,66.9696,66.9239,66.9331,51712.0
2018-08-24 13:40:00,73.25,73.27,73.2,73.23,37469.0,66.9239,66.9422,66.8782,66.9057,37469.0
2018-08-24 13:45:00,73.24,73.26,73.23,73.25,12685.0,66.9148,66.9331,66.9057,66.9239,12685.0
2018-08-24 13:50:00,73.26,73.26,73.23,73.25,12763.0,66.9331,66.9331,66.9057,66.9239,12763.0
2018-08-24 13:55:00,73.25,73.26,73.2,73.25,12891.0,66.9239,66.9331,66.8782,66.9239,12891.0
2018-08-24 14:00:00,73.24,73.27,73.23,73.25,15087.0,66.9148,66.9422,66.9057,66.9239,15087.0
2018-08-24 14:05:00,73.25,73.26,73.22,73.25,14670.0,66.9239,66.9331,66.8965,66.9239,14670.0
2018-08-24 14:10:00,73.25,73.26,73.19,73.22,21372.0,66.9239,66.9331,66.8691,66.8965,21372.0
2018-08-24 14:15:00,73.22,73.25,73.2,73.21,14637.0,66.8965,66.9239,66.8782,66.8874,14637.0
2018-08-24 14:20:00,73.2,73.22,73.19,73.2,14114.0,66.8782,66.8965,66.8691,66.8782,14114.0
2018-08-24 14:25:00,73.19,73.21,73.14,73.2,36556.0,66.8691,66.8874,66.8234,66.8782,36556.0
2018-08-24 14:30:00,73.21,73.22,73.19,73.22,32915.0,66.8874,66.8965,66.8691,66.8965,32915.0
2018-08-24 14:35:00,73.22,73.3,73.22,73.27,18283.0,66.8965,66.9696,66.8965,66.9422,18283.0
2018-08-24 14:40:00,73.28,73.32,73.27,73.3,29726.0,66.9513,66.9879,66.9422,66.9696,29726.0
2018-08-24 14:45:00,73.31,73.31,73.28,73.28,41839.0,66.9787,66.9787,66.9513,66.9513,41839.0
2018-08-24 14:50:00,73.29,73.31,73.26,73.26,18077.0,66.9605,66.9787,66.9331,66.9331,18077.0
2018-08-24 14:55:00,73.25,73.28,73.23,73.23,19222.0,66.9239,66.9513,66.9057,66.9057,19222.0
2018-08-24 15:00:00,73.24,73.26,73.18,73.18,24909.0,66.9148,66.9331,66.86,66.86,24909.0
2018-08-24 15:05:00,73.19,73.2,73.18,73.19,16080.0,66.8691,66.8782,66.86,66.8691,16080.0
2018-08-24 15:10:00,73.19,73.22,73.18,73.2,34809.0,66.8691,66.8965,66.86,66.8782,34809.0
2018-08-24 15:15:00,73.2,73.21,73.18,73.18,21329.0,66.8782,66.8874,66.86,66.86,21329.0
2018-08-24 15:20:00,73.18,73.21,73.17,73.2,24553.0,66.86,66.8874,66.8508,66.8782,24553.0
2018-08-24 15:25:00,73.2,73.22,73.15,73.16,36323.0,66.8782,66.8965,66.8326,66.8417,36323.0
2018-08-24 15:30:00,73.17,73.21,73.15,73.18,73081.0,66.8508,66.8874,66.8326,66.86,73081.0
2018-08-24 15:35:00,73.18,73.21,73.17,73.2,46801.0,66.86,66.8874,66.8508,66.8782,46801.0
2018-08-24 15:40:00,73.2,73.21,73.16,73.18,107087.0,66.8782,66.8874,66.8417,66.86,107087.0
2018-08-24 15:45:00,73.18,73.28,73.17,73.28,96854.0,66.86,66.9513,66.8508,66.9513,96854.0
2018-08-24 15:50:00,73.27,73.28,73.21,73.22,72060.0,66.9422,66.9513,66.8874,66.8965,72060.0
2018-08-24 15:55:00,73.22,73.24,73.13,73.22,292395.0,66.8965,66.9148,66.8143,66.8965,292395.0
2018-08-27 09:30:00,73.61,73.67,73.49,73.6,15120.0,67.2528,67.3077,67.1432,67.2437,15120.0
2018-08-27 09:35:00,73.6,73.68,73.47,73.62,10629.0,67.2437,67.3168,67.1249,67.262,10629.0
2018-08-27 09:40:00,73.64,73.78,73.64,73.76,5147.0,67.2802,67.4082,67.2802,67.3899,5147.0
2018-08-27 09:45:00,73.77,73.93,73.75,73.87,9174.0,67.399,67.5452,67.3807,67.4904,9174.0
2018-08-27 09:50:00,73.84,73.87,73.76,73.82,6916.0,67.463,67.4904,67.3899,67.4447,6916.0
2018-08-27 09:55:00,73.8,73.81,73.77,73.79,7504.0,67.4264,67.4356,67.399,67.4173,7504.0
2018-08-27 10:00:00,73.8,74.01,73.77,73.96,16848.0,67.4264,67.6183,67.399,67.5726,16848.0
2018-08-27 10:05:00,73.99,74.12,73.99,74.1,10366.0,67.6,67.7188,67.6,67.7005,10366.0
2018-08-27 10:10:00,74.1,74.11,74.02,74.03,16515.0,67.7005,67.7097,67.6274,67.6366,16515.0
2018-08-27 10:15:00,74.02,74.07,73.95,74.02,14450.0,67.6274,67.6731,67.5635,67.6274,14450.0
2018-08-27 10:20:00,74.01,74.24,74.0,74.21,13435.0,67.6183,67.8284,67.6092,67.801,13435.0
2018-08-27 10:25:00,74.21,74.21,74.09,74.11,18762.0,67.801,67.801,67.6914,67.7097,18762.0
2018-08-27 10:30:00,74.09,74.11,73.99,73.99,9555.0,67.6914,67.7097,67.6,67.6,9555.0
2018-08-27 10:35:00,73.96,74.02,73.94,73.95,15718.0,67.5726,67.6274,67.5543,67.5635,15718.0
2018-08-27 10:40:00,73.96,74.02,73.95,74.01,29535.0,67.5726,67.6274,67.5635,67.6183,29535.0
2018-08-27 10:45:00,74.01,74.03,73.96,73.98,12477.0,67.6183,67.6366,67.5726,67.5909,12477.0
2018-08-27 10:50:00,73.98,74.01,73.9,74.0,11902.0,67.5909,67.6183,67.5178,67.6092,11902.0
2018-08-27 10:55:00,74.0,74.13,74.0,74.13,11349.0,67.6092,67.7279,67.6092,67.7279,11349.0
2018-08-27 11:00:00,74.12,74.17,74.1,74.17,12580.0,67.7188,67.7645,67.7005,67.7645,12580.0
2018-08-27 11:05:00,74.16,74.26,74.14,74.26,12096.0,67.7553,67.8467,67.7371,67.8467,12096.0
2018-08-27 11:10:00,74.27,74.27,74.18,74.21,11023.0,67.8558,67.8558,67.7736,67.801,11023.0
2018-08-27 11:15:00,74.21,74.24,74.17,74.2,7324.0,67.801,67.8284,67.7645,67.7919,7324.0
2018-08-27 11:20:00,74.19,74.29,74.19,74.28,9061.0,67.7827,67.8741,67.7827,67.865,9061.0
2018-08-27 11:25:00,74.3,74.33,74.24,74.24,10119.0,67.8832,67.9107,67.8284,67.8284,10119.0
2018-08-27 11:30:00,74.23,74.36,74.23,74.36,12683.0,67.8193,67.9381,67.8193,67.9381,12683.0
2018-08-27 11:35:00,74.37,74.37,74.31,74.31,15902.0,67.9472,67.9472,67.8924,67.8924,15902.0
2018-08-27 11:40:00,74.28,74.28,74.24,74.26,5687.0,67.865,67.865,67.8284,67.8467,5687.0
2018-08-27 11:45:00,74.25,74.27,74.23,74.25,16099.0,67.8376,67.8558,67.8193,67.8376,16099.0
2018-08-27 11:50:00,74.26,74.3,74.25,74.27,14845.0,67.8467,67.8832,67.8376,67.8558,14845.0
2018-08-27 11:55:00,74.27,74.34,74.24,74.33,11349.0,67.8558,67.9198,67.8284,67.9107,11349.0
2018-08-27 12:00:00,74.33,74.33,74.3,74.31,7669.0,67.9107,67.9107,67.8832,67.8924,7669.0
2018-08-27 12:05:00,74.3,74.3,74.2,74.23,7063.0,67.8832,67.8832,67.7919,67.8193,7063.0
2018-08-27 12:10:00,74.24,74.24,74.18,74.19,8997.0,67.8284,67.8284,67.7736,67.7827,8997.0
2018-08-27 12:15:00,74.19,74.22,74.18,74.19,17846.0,67.7827,67.8102,67.7736,67.7827,17846.0
2018-08-27 12:20:00,74.2,74.26,74.2,74.23,5854.0,67.7919,67.8467,67.7919,67.8193,5854.0
2018-08-27 12:25:00,74.24,74.24,74.18,74.18,6769.0,67.8284,67.8284,67.7736,67.7736,6769.0
2018-08-27 12:30:00,74.19,74.22,74.19,74.2,11148.0,67.7827,67.8102,67.7827,67.7919,11148.0
2018-08-27 12:35:00,74.2,74.26,74.19,74.23,10815.0,67.7919,67.8467,67.7827,67.8193,10815.0
2018-08-27 12:40:00,74.22,74.25,74.21,74.21,7909.0,67.8102,67.8376,67.801,67.801,7909.0
2018-08-27 12:45:00,74.21,74.21,74.16,74.18,6466.0,67.801,67.801,67.7553,67.7736,6466.0
2018-08-27 12:50:00,74.17,74.19,74.13,74.17,12836.0,67.7645,67.7827,67.7279,67.7645,12836.0
2018-08-27 12:55:00,74.17,74.21,74.17,74.21,6282.0,67.7645,67.801,67.7645,67.801,6282.0
2018-08-27 13:00:00,74.22,74.22,74.16,74.17,10282.0,67.8102,67.8102,67.7553,67.7645,10282.0
2018-08-27 13:05:00,74.17,74.17,74.12,74.15,6495.0,67.7645,67.7645,67.7188,67.7462,6495.0
2018-08-27 13:10:00,74.14,74.16,74.12,74.15,6265.0,67.7371,67.7553,67.7188,67.7462,6265.0
2018-08-27 13:15:00,74.15,74.15,74.13,74.14,6701.0,67.7462,67.7462,67.7279,67.7371,6701.0
2018-08-27 13:20:00,74.14,74.14,74.09,74.1,8873.0,67.7371,67.7371,67.6914,67.7005,8873.0
2018-08-27 13:25:00,74.09,74.09,74.03,74.03,8499.0,67.6914,67.6914,67.6366,67.6366,8499.0
2018-08-27 13:30:00,74.04,74.13,73.95,73.98,116238.0,67.6457,67.7279,67.5635,67.5909,116238.0
2018-08-27 13:35:00,73.97,74.12,73.97,74.12,55885.0,67.5817,67.7188,67.5817,67.7188,55885.0
2018-08-27 13:40:00,74.11,74.19,74.09,74.18,82617.0,67.7097,67.7827,67.6914,67.7736,82617.0
2018-08-27 13:45:00,74.19,74.21,74.15,74.18,22583.0,67.7827,67.801,67.7462,67.7736,22583.0
2018-08-27 13:50:00,74.17,74.2,74.14,74.19,20692.0,67.7645,67.7919,67.7371,67.7827,20692.0
2018-08-27 13:55:00,74.18,74.32,74.18,74.28,104627.0,67.7736,67.9015,67.7736,67.865,104627.0
2018-08-27 14:00:00,74.28,74.33,74.28,74.31,19290.0,67.865,67.9107,67.865,67.8924,19290.0
2018-08-27 14:05:00,74.32,74.32,74.23,74.23,26224.0,67.9015,67.9015,67.8193,67.8193,26224.0
2018-08-27 14:10:00,74.25,74.27,74.22,74.23,5770.0,67.8376,67.8558,67.8102,67.8193,5770.0
2018-08-27 14:15:00,74.23,74.24,74.17,74.19,20899.0,67.8193,67.8284,67.7645,67.7827,20899.0
2018-08-27 14:20:00,74.18,74.2,74.13,74.13,16388.0,67.7736,67.7919,67.7279,67.7279,16388.0
2018-08-27 14:25:00,74.12,74.19,74.08,74.19,19626.0,67.7188,67.7827,67.6822,67.7827,19626.0
2018-08-27 14:30:00,74.19,74.27,74.18,74.23,29494.0,67.7827,67.8558,67.7736,67.8193,29494.0
2018-08-27 14:35:00,74.23,74.27,74.23,74.24,18787.0,67.8193,67.8558,67.8193,67.8284,18787.0
2018-08-27 14:40:00,74.24,74.27,74.24,74.25,12079.0,67.8284,67.8558,67.8284,67.8376,12079.0
2018-08-27 14:45:00,74.24,74.26,74.23,74.25,18302.0,67.8284,67.8467,67.8193,67.8376,18302.0
2018-08-27 14:50:00,74.25,74.26,74.21,74.23,16566.0,67.8376,67.8467,67.801,67.8193,16566.0
2018-08-27 14:55:00,74.24,74.28,74.24,74.26,13139.0,67.8284,67.865,67.8284,67.8467,13139.0
2018-08-27 15:00:00,74.26,74.27,74.22,74.24,19475.0,67.8467,67.8558,67.8102,67.8284,19475.0
2018-08-27 15:05:00,74.25,74.3,74.24,74.25,35061.0,67.8376,67.8832,67.8284,67.8376,35061.0
2018-08-27 15:10:00,74.26,74.29,74.25,74.27,18686.0,67.8467,67.8741,67.8376,67.8558,18686.0
2018-08-27 15:15:00,74.26,74.27,74.23,74.24,27871.0,67.8467,67.8558,67.8193,67.8284,27871.0
2018-08-27 15:20:00,74.24,74.28,74.22,74.25,32029.0,67.8284,67.865,67.8102,67.8376,32029.0
2018-08-27 15:25:00,74.25,74.27,74.24,74.27,22913.0,67.8376,67.8558,67.8284,67.8558,22913.0
2018-08-27 15:30:00,74.26,74.28,74.23,74.25,27181.0,67.8467,67.865,67.8193,67.8376,27181.0
2018-08-27 15:35:00,74.25,74.25,74.19,74.23,36722.0,67.8376,67.8376,67.7827,67.8193,36722.0
2018-08-27 15:40:00,74.22,74.25,74.19,74.25,36504.0,67.8102,67.8376,67.7827,67.8376,36504.0
2018-08-27 15:45:00,74.24,74.25,74.2,74.22,42662.0,67.8284,67.8376,67.7919,67.8102,42662.0
2018-08-27 15:50:00,74.21,74.22,74.08,74.09,60189.0,67.801,67.8102,67.6822,67.6914,60189.0
2018-08-27 15:55:00,74.09,74.17,74.05,74.14,195856.0,67.6914,67.7645,67.6548,67.7371,195856.0
2018-08-28 09:30:00,74.26,74.44,74.12,74.33,39699.0,67.8467,68.0112,67.7188,67.9107,39699.0
2018-08-28 09:35:00,74.29,74.55,74.29,74.53,21301.0,67.8741,68.1117,67.8741,68.0934,21301.0
2018-08-28 09:40:00,74.52,74.71,74.51,74.71,17330.0,68.0842,68.2578,68.0751,68.2578,17330.0
2018-08-28 09:45:00,74.73,74.84,74.66,74.79,45729.0,68.2761,68.3766,68.2122,68.3309,45729.0
2018-08-28 09:50:00,74.81,74.84,74.57,74.64,22150.0,68.3492,68.3766,68.1299,68.1939,22150.0
2018-08-28 09:55:00,74.65,74.76,74.58,74.75,25590.0,68.203,68.3035,68.1391,68.2944,25590.0
2018-08-28 10:00:00,74.76,74.78,74.61,74.72,35388.0,68.3035,68.3218,68.1665,68.267,35388.0
2018-08-28 10:05:00,74.72,74.83,74.72,74.76,22754.0,68.267,68.3675,68.267,68.3035,22754.0
2018-08-28 10:10:00,74.76,74.91,74.72,74.89,35161.0,68.3035,68.4406,68.267,68.4223,35161.0
2018-08-28 10:15:00,74.9,74.91,74.78,74.78,19908.0,68.4314,68.4406,68.3218,68.3218,19908.0
2018-08-28 10:20:00,74.8,74.8,74.71,74.71,29491.0,68.3401,68.3401,68.2578,68.2578,29491.0
2018-08-28 10:25:00,74.7,74.77,74.7,74.77,22922.0,68.2487,68.3127,68.2487,68.3127,22922.0
2018-08-28 10:30:00,74.76,74.77,74.65,74.68,21280.0,68.3035,68.3127,68.203,68.2304,21280.0
2018-08-28 10:35:00,74.69,74.78,74.69,74.76,20565.0,68.2396,68.3218,68.2396,68.3035,20565.0
2018-08-28 10:40:00,74.76,74.8,74.75,74.76,17638.0,68.3035,68.3401,68.2944,68.3035,17638.0
2018-08-28 10:45:00,74.77,74.77,74.67,74.72,28484.0,68.3127,68.3127,68.2213,68.267,28484.0
2018-08-28 10:50:00,74.72,74.74,74.69,74.7,18202.0,68.267,68.2852,68.2396,68.2487,18202.0
2018-08-28 10:55:00,74.7,74.74,74.61,74.68,49875.0,68.2487,68.2852,68.1665,68.2304,49875.0
2018-08-28 11:00:00,74.68,74.76,74.66,74.7,34712.0,68.2304,68.3035,68.2122,68.2487,34712.0
2018-08-28 11:05:00,74.69,74.7,74.61,74.63,15355.0,68.2396,68.2487,68.1665,68.1847,15355.0
2018-08-28 11:10:00,74.62,74.65,74.6,74.64,25401.0,68.1756,68.203,68.1573,68.1939,25401.0
2018-08-28 11:15:00,74.64,74.7,74.64,74.67,18179.0,68.1939,68.2487,68.1939,68.2213,18179.0
2018-08-28 11:20:00,74.68,74.69,74.65,74.67,9414.0,68.2304,68.2396,68.203,68.2213,9414.0
2018-08-28 11:25:00,74.67,74.67,74.6,74.65,16687.0,68.2213,68.2213,68.1573,68.203,16687.0
2018-08-28 11:30:00,74.65,74.65,74.54,74.55,12920.0,68.203,68.203,68.1025,68.1117,12920.0
2018-08-28 11:35:00,74.55,74.55,74.42,74.43,15573.0,68.1117,68.1117,67.9929,68.002,15573.0
2018-08-28 11:40:00,74.44,74.48,74.4,74.47,15245.0,68.0112,68.0477,67.9746,68.0386,15245.0
2018-08-28 11:45:00,74.47,74.5,74.41,74.42,10767.0,68.0386,68.066,67.9837,67.9929,10767.0
2018-08-28 11:50:00,74.42,74.47,74.4,74.45,15301.0,67.9929,68.0386,67.9746,68.0203,15301.0
2018-08-28 11:55:00,74.45,74.45,74.37,74.38,11792.0,68.0203,68.0203,67.9472,67.9563,11792.0
2018-08-28 12:00:00,74.37,74.39,74.33,74.38,14066.0,67.9472,67.9655,67.9107,67.9563,14066.0
2018-08-28 12:05:00,74.38,74.45,74.38,74.42,8228.0,67.9563,68.0203,67.9563,67.9929,8228.0
2018-08-28 12:10:00,74.43,74.53,74.43,74.51,49536.0,68.002,68.0934,68.002,68.0751,49536.0
2018-08-28 12:15:00,74.49,74.53,74.47,74.52,43146.0,68.0568,68.0934,68.0386,68.0842,43146.0
2018-08-28 12:20:00,74.51,74.57,74.5,74.55,29845.0,68.0751,68.1299,68.066,68.1117,29845.0
2018-08-28 12:25:00,74.55,74.55,74.47,74.47,27488.0,68.1117,68.1117,68.0386,68.0386,27488.0
2018-08-28 12:30:00,74.48,74.51,74.48,74.49,4639.0,68.0477,68.0751,68.0477,68.0568,4639.0
2018-08-28 12:35:00,74.5,74.51,74.49,74.51,3200.0,68.066,68.0751,68.0568,68.0751,3200.0
2018-08-28 12:40:00,74.51,74.51,74.44,74.44,3472.0,68.0751,68.0751,68.0112,68.0112,3472.0
2018-08-28 12:45:00,74.45,74.48,74.44,74.46,9519.0,68.0203,68.0477,68.0112,68.0294,9519.0
2018-08-28 12:50:00,74.47,74.49,74.45,74.46,10717.0,68.0386,68.0568,68.0203,68.0294,10717.0
2018-08-28 12:55:00,74.46,74.46,74.43,74.46,3751.0,68.0294,68.0294,68.002,68.0294,3751.0
2018-08-28 13:00:00,74.45,74.45,74.4,74.41,4507.0,68.0203,68.0203,67.9746,67.9837,4507.0
2018-08-28 13:05:00,74.41,74.45,74.39,74.45,6425.0,67.9837,68.0203,67.9655,68.0203,6425.0
2018-08-28 13:10:00,74.44,74.45,74.4,74.42,51202.0,68.0112,68.0203,67.9746,67.9929,51202.0
2018-08-28 13:15:00,74.42,74.51,74.42,74.5,21439.0,67.9929,68.0751,67.9929,68.066,21439.0
2018-08-28 13:20:00,74.5,74.5,74.45,74.45,5128.0,68.066,68.066,68.0203,68.0203,5128.0
2018-08-28 13:25:00,74.46,74.46,74.37,74.4,22539.0,68.0294,68.0294,67.9472,67.9746,22539.0
2018-08-28 13:30:00,74.39,74.46,74.37,74.42,49899.0,67.9655,68.0294,67.9472,67.9929,49899.0
2018-08-28 13:35:00,74.42,74.45,74.42,74.45,8498.0,67.9929,68.0203,67.9929,68.0203,8498.0
2018-08-28 13:40:00,74.44,74.49,74.44,74.47,10132.0,68.0112,68.0568,68.0112,68.0386,10132.0
2018-08-28 13:45:00,74.47,74.49,74.46,74.47,5338.0,68.0386,68.0568,68.0294,68.0386,5338.0
2018-08-28 13:50:00,74.47,74.52,74.47,74.5,9793.0,68.0386,68.0842,68.0386,68.066,9793.0
2018-08-28 13:55:00,74.48,74.53,74.48,74.53,16238.0,68.0477,68.0934,68.0477,68.0934,16238.0
2018-08-28 14:00:00,74.53,74.54,74.52,74.53,10492.0,68.0934,68.1025,68.0842,68.0934,10492.0
2018-08-28 14:05:00,74.53,74.55,74.51,74.55,23257.0,68.0934,68.1117,68.0751,68.1117,23257.0
2018-08-28 14:10:00,74.55,74.59,74.54,74.58,37184.0,68.1117,68.1482,68.1025,68.1391,37184.0
2018-08-28 14:15:00,74.58,74.6,74.56,74.56,17818.0,68.1391,68.1573,68.1208,68.1208,17818.0
2018-08-28 14:20:00,74.56,74.6,74.56,74.58,9664.0,68.1208,68.1573,68.1208,68.1391,9664.0
2018-08-28 14:25:00,74.57,74.63,74.55,74.62,11335.0,68.1299,68.1847,68.1117,68.1756,11335.0
2018-08-28 14:30:00,74.63,74.63,74.58,74.59,10228.0,68.1847,68.1847,68.1391,68.1482,10228.0
2018-08-28 14:35:00,74.58,74.59,74.54,74.55,19701.0,68.1391,68.1482,68.1025,68.1117,19701.0
2018-08-28 14:40:00,74.55,74.58,74.52,74.56,16927.0,68.1117,68.1391,68.0842,68.1208,16927.0
2018-08-28 14:45:00,74.56,74.58,74.55,74.57,7459.0,68.1208,68.1391,68.1117,68.1299,7459.0
2018-08-28 14:50:00,74.58,74.58,74.53,74.53,7930.0,68.1391,68.1391,68.0934,68.0934,7930.0
2018-08-28 14:55:00,74.54,74.58,74.53,74.58,9452.0,68.1025,68.1391,68.0934,68.1391,9452.0
2018-08-28 15:00:00,74.58,74.6,74.56,74.59,23784.0,68.1391,68.1573,68.1208,68.1482,23784.0
2018-08-28 15:05:00,74.59,74.62,74.58,74.62,10007.0,68.1482,68.1756,68.1391,68.1756,10007.0
2018-08-28 15:10:00,74.62,74.66,74.62,74.66,14337.0,68.1756,68.2122,68.1756,68.2122,14337.0
2018-08-28 15:15:00,74.66,74.71,74.65,74.66,33349.0,68.2122,68.2578,68.203,68.2122,33349.0
2018-08-28 15:20:00,74.67,74.67,74.63,74.66,68077.0,68.2213,68.2213,68.1847,68.2122,68077.0
2018-08-28 15:25:00,74.65,74.66,74.64,74.65,17458.0,68.203,68.2122,68.1939,68.203,17458.0
2018-08-28 15:30:00,74.65,74.67,74.63,74.66,59957.0,68.203,68.2213,68.1847,68.2122,59957.0
2018-08-28 15:35:00,74.66,74.7,74.66,74.7,36745.0,68.2122,68.2487,68.2122,68.2487,36745.0
2018-08-28 15:40:00,74.7,74.7,74.6,74.62,35456.0,68.2487,68.2487,68.1573,68.1756,35456.0
2018-08-28 15:45:00,74.61,74.64,74.6,74.63,48951.0,68.1665,68.1939,68.1573,68.1847,48951.0
2018-08-28 15:50:00,74.63,74.63,74.58,74.59,61257.0,68.1847,68.1847,68.1391,68.1482,61257.0
2018-08-28 15:55:00,74.6,74.66,74.56,74.65,149724.0,68.1573,68.2122,68.1208,68.203,149724.0
2018-08-29 09:30:00,74.61,74.98,74.61,74.97,80989.0,68.1665,68.5045,68.1665,68.4954,80989.0
2018-08-29 09:35:00,74.98,75.04,74.9,75.02,164438.0,68.5045,68.5593,68.4314,68.5411,164438.0
2018-08-29 09:40:00,75.0,75.1,74.99,75.06,37636.0,68.5228,68.6142,68.5137,68.5776,37636.0
2018-08-29 09:45:00,75.08,75.12,74.99,75.01,62396.0,68.5959,68.6324,68.5137,68.5319,62396.0
2018-08-29 09:50:00,75.02,75.15,75.01,75.05,35970.0,68.5411,68.6598,68.5319,68.5685,35970.0
2018-08-29 09:55:00,75.04,75.1,74.98,75.1,16269.0,68.5593,68.6142,68.5045,68.6142,16269.0
2018-08-29 10:00:00,75.09,75.09,75.0,75.07,137159.0,68.605,68.605,68.5228,68.5867,137159.0
2018-08-29 10:05:00,75.08,75.24,75.07,75.24,51840.0,68.5959,68.7421,68.5867,68.7421,51840.0
2018-08-29 10:10:00,75.24,75.34,75.23,75.28,30549.0,68.7421,68.8334,68.7329,68.7786,30549.0
2018-08-29 10:15:00,75.29,75.38,75.29,75.36,12936.0,68.7877,68.87,68.7877,68.8517,12936.0
2018-08-29 10:20:00,75.38,75.39,75.31,75.33,8926.0,68.87,68.8791,68.806,68.8243,8926.0
2018-08-29 10:25:00,75.34,75.42,75.33,75.42,12818.0,68.8334,68.9065,68.8243,68.9065,12818.0
2018-08-29 10:30:00,75.4,75.4,75.31,75.31,8007.0,68.8882,68.8882,68.806,68.806,8007.0
2018-08-29 10:35:00,75.31,75.33,75.21,75.21,2934.0,68.806,68.8243,68.7147,68.7147,2934.0
2018-08-29 10:40:00,75.22,75.25,75.2,75.22,9850.0,68.7238,68.7512,68.7055,68.7238,9850.0
2018-08-29 10:45:00,75.22,75.22,75.15,75.16,4185.0,68.7238,68.7238,68.6598,68.669,4185.0
2018-08-29 10:50:00,75.16,75.18,75.07,75.07,17128.0,68.669,68.6872,68.5867,68.5867,17128.0
2018-08-29 10:55:00,75.07,75.12,75.05,75.12,11689.0,68.5867,68.6324,68.5685,68.6324,11689.0
2018-08-29 11:00:00,75.11,75.12,75.06,75.06,10178.0,68.6233,68.6324,68.5776,68.5776,10178.0
2018-08-29 11:05:00,75.04,75.13,75.04,75.13,12956.0,68.5593,68.6416,68.5593,68.6416,12956.0
2018-08-29 11:10:00,75.14,75.14,75.09,75.1,5720.0,68.6507,68.6507,68.605,68.6142,5720.0
2018-08-29 11:15:00,75.1,75.15,75.1,75.12,5130.0,68.6142,68.6598,68.6142,68.6324,5130.0
2018-08-29 11:20:00,75.12,75.13,75.08,75.13,8792.0,68.6324,68.6416,68.5959,68.6416,8792.0
2018-08-29 11:25:00,75.14,75.16,75.11,75.12,9143.0,68.6507,68.669,68.6233,68.6324,9143.0
2018-08-29 11:30:00,75.13,75.18,75.1,75.1,9210.0,68.6416,68.6872,68.6142,68.6142,9210.0
2018-08-29 11:35:00,75.1,75.18,75.09,75.16,9506.0,68.6142,68.6872,68.605,68.669,9506.0
2018-08-29 11:40:00,75.16,75.17,75.14,75.15,6581.0,68.669,68.6781,68.6507,68.6598,6581.0
2018-08-29 11:45:00,75.16,75.21,75.15,75.21,4792.0,68.669,68.7147,68.6598,68.7147,4792.0
2018-08-29 11:50:00,75.21,75.31,75.21,75.3,11785.0,68.7147,68.806,68.7147,68.7969,11785.0
2018-08-29 11:55:00,75.3,75.36,75.3,75.36,4290.0,68.7969,68.8517,68.7969,68.8517,4290.0
2018-08-29 12:00:00,75.35,75.36,75.28,75.3,7899.0,68.8426,68.8517,68.7786,68.7969,7899.0
2018-08-29 12:05:00,75.31,75.33,75.3,75.31,6746.0,68.806,68.8243,68.7969,68.806,6746.0
2018-08-29 12:10:00,75.3,75.32,75.28,75.31,13104.0,68.7969,68.8152,68.7786,68.806,13104.0
2018-08-29 12:15:00,75.31,75.38,75.31,75.38,18642.0,68.806,68.87,68.806,68.87,18642.0
2018-08-29 12:20:00,75.36,75.38,75.31,75.31,2845.0,68.8517,68.87,68.806,68.806,2845.0
2018-08-29 12:25:00,75.31,75.32,75.28,75.29,4972.0,68.806,68.8152,68.7786,68.7877,4972.0
2018-08-29 12:30:00,75.29,75.29,75.25,75.26,5970.0,68.7877,68.7877,68.7512,68.7603,5970.0
2018-08-29 12:35:00,75.24,75.29,75.24,75.26,7038.0,68.7421,68.7877,68.7421,68.7603,7038.0
2018-08-29 12:40:00,75.26,75.26,75.25,75.25,3285.0,68.7603,68.7603,68.7512,68.7512,3285.0
2018-08-29 12:45:00,75.26,75.27,75.2,75.21,5042.0,68.7603,68.7695,68.7055,68.7147,5042.0
2018-08-29 12:50:00,75.2,75.21,75.19,75.21,3207.0,68.7055,68.7147,68.6964,68.7147,3207.0
2018-08-29 12:55:00,75.2,75.21,75.17,75.2,2491.0,68.7055,68.7147,68.6781,68.7055,2491.0
2018-08-29 13:00:00,75.2,75.2,75.18,75.19,5277.0,68.7055,68.7055,68.6872,68.6964,5277.0
2018-08-29 13:05:00,75.19,75.22,75.19,75.21,3937.0,68.6964,68.7238,68.6964,68.7147,3937.0
2018-08-29 13:10:00,75.21,75.26,75.2,75.26,8639.0,68.7147,68.7603,68.7055,68.7603,8639.0
2018-08-29 13:15:00,75.26,75.26,75.23,75.25,11440.0,68.7603,68.7603,68.7329,68.7512,11440.0
2018-08-29 13:20:00,75.23,75.27,75.23,75.27,19560.0,68.7329,68.7695,68.7329,68.7695,19560.0
2018-08-29 13:25:00,75.26,75.27,75.25,75.27,1871.0,68.7603,68.7695,68.7512,68.7695,1871.0
2018-08-29 13:30:00,75.25,75.29,75.24,75.25,12700.0,68.7512,68.7877,68.7421,68.7512,12700.0
2018-08-29 13:35:00,75.26,75.28,75.24,75.27,9185.0,68.7603,68.7786,68.7421,68.7695,9185.0
2018-08-29 13:40:00,75.26,75.28,75.25,75.25,20098.0,68.7603,68.7786,68.7512,68.7512,20098.0
2018-08-29 13:45:00,75.25,75.26,75.25,75.25,6294.0,68.7512,68.7603,68.7512,68.7512,6294.0
2018-08-29 13:50:00,75.25,75.28,75.21,75.25,30512.0,68.7512,68.7786,68.7147,68.7512,30512.0
2018-08-29 13:55:00,75.26,75.26,75.24,75.25,19511.0,68.7603,68.7603,68.7421,68.7512,19511.0
2018-08-29 14:00:00,75.25,75.28,75.25,75.27,14112.0,68.7512,68.7786,68.7512,68.7695,14112.0
2018-08-29 14:05:00,75.28,75.32,75.27,75.31,6488.0,68.7786,68.8152,68.7695,68.806,6488.0
2018-08-29 14:10:00,75.32,75.38,75.32,75.37,20023.0,68.8152,68.87,68.8152,68.8608,20023.0
2018-08-29 14:15:00,75.36,75.36,75.34,75.35,4294.0,68.8517,68.8517,68.8334,68.8426,4294.0
2018-08-29 14:20:00,75.36,75.44,75.35,75.44,38910.0,68.8517,68.9248,68.8426,68.9248,38910.0
2018-08-29 14:25:00,75.44,75.48,75.43,75.46,14651.0,68.9248,68.9613,68.9157,68.9431,14651.0
2018-08-29 14:30:00,75.47,75.49,75.46,75.47,8724.0,68.9522,68.9705,68.9431,68.9522,8724.0
2018-08-29 14:35:00,75.48,75.49,75.45,75.47,11517.0,68.9613,68.9705,68.9339,68.9522,11517.0
2018-08-29 14:40:00,75.47,75.51,75.47,75.5,18567.0,68.9522,68.9887,68.9522,68.9796,18567.0
2018-08-29 14:45:00,75.5,75.51,75.48,75.5,13033.0,68.9796,68.9887,68.9613,68.9796,13033.0
2018-08-29 14:50:00,75.5,75.53,75.49,75.5,11556.0,68.9796,69.007,68.9705,68.9796,11556.0
2018-08-29 14:55:00,75.49,75.5,75.48,75.5,14439.0,68.9705,68.9796,68.9613,68.9796,14439.0
2018-08-29 15:00:00,75.5,75.52,75.49,75.51,11775.0,68.9796,68.9979,68.9705,68.9887,11775.0
2018-08-29 15:05:00,75.51,75.52,75.49,75.52,22613.0,68.9887,68.9979,68.9705,68.9979,22613.0
2018-08-29 15:10:00,75.52,75.53,75.5,75.51,8139.0,68.9979,69.007,68.9796,68.9887,8139.0
2018-08-29 15:15:00,75.5,75.51,75.49,75.51,6177.0,68.9796,68.9887,68.9705,68.9887,6177.0
2018-08-29 15:20:00,75.5,75.56,75.5,75.51,24295.0,68.9796,69.0344,68.9796,68.9887,24295.0
2018-08-29 15:25:00,75.51,75.53,75.49,75.53,10122.0,68.9887,69.007,68.9705,69.007,10122.0
2018-08-29 15:30:00,75.53,75.57,75.52,75.56,17784.0,69.007,69.0436,68.9979,69.0344,17784.0
2018-08-29 15:35:00,75.56,75.62,75.56,75.62,20629.0,69.0344,69.0892,69.0344,69.0892,20629.0
2018-08-29 15:40:00,75.62,75.63,75.59,75.61,29844.0,69.0892,69.0984,69.0618,69.0801,29844.0
2018-08-29 15:45:00,75.61,75.67,75.6,75.66,62560.0,69.0801,69.1349,69.071,69.1258,62560.0
2018-08-29 15:50:00,75.67,75.67,75.62,75.64,50435.0,69.1349,69.1349,69.0892,69.1075,50435.0
2018-08-29 15:55:00,75.64,75.72,75.63,75.65,277825.0,69.1075,69.1806,69.0984,69.1167,277825.0
2018-08-30 09:30:00,75.45,75.66,75.39,75.52,25142.0,68.9339,69.1258,68.8791,68.9979,25142.0
2018-08-30 09:35:00,75.48,75.69,75.48,75.69,23019.0,68.9613,69.1532,68.9613,69.1532,23019.0
2018-08-30 09:40:00,75.71,75.85,75.71,75.8,10476.0,69.1715,69.2994,69.1715,69.2537,10476.0
2018-08-30 09:45:00,75.8,75.82,75.69,75.7,33258.0,69.2537,69.272,69.1532,69.1623,33258.0
2018-08-30 09:50:00,75.69,75.72,75.64,75.7,24567.0,69.1532,69.1806,69.1075,69.1623,24567.0
2018-08-30 09:55:00,75.7,75.85,75.69,75.85,22962.0,69.1623,69.2994,69.1532,69.2994,22962.0
2018-08-30 10:00:00,75.85,75.87,75.77,75.77,21879.0,69.2994,69.3177,69.2263,69.2263,21879.0
2018-08-30 10:05:00,75.76,75.81,75.74,75.8,44824.0,69.2172,69.2628,69.1989,69.2537,44824.0
2018-08-30 10:10:00,75.81,75.83,75.78,75.81,245997.0,69.2628,69.2811,69.2354,69.2628,245997.0
2018-08-30 10:15:00,75.8,75.83,75.77,75.8,51427.0,69.2537,69.2811,69.2263,69.2537,51427.0
2018-08-30 10:20:00,75.79,75.87,75.77,75.8,20426.0,69.2446,69.3177,69.2263,69.2537,20426.0
2018-08-30 10:25:00,75.79,75.87,75.79,75.85,13100.0,69.2446,69.3177,69.2446,69.2994,13100.0
2018-08-30 10:30:00,75.85,75.91,75.78,75.91,21373.0,69.2994,69.3542,69.2354,69.3542,21373.0
2018-08-30 10:35:00,75.9,75.93,75.88,75.89,21714.0,69.3451,69.3725,69.3268,69.3359,21714.0
2018-08-30 10:40:00,75.89,75.93,75.88,75.89,19542.0,69.3359,69.3725,69.3268,69.3359,19542.0
2018-08-30 10:45:00,75.89,75.97,75.87,75.92,24488.0,69.3359,69.409,69.3177,69.3633,24488.0
2018-08-30 10:50:00,75.9,75.93,75.85,75.86,21334.0,69.3451,69.3725,69.2994,69.3085,21334.0
2018-08-30 10:55:00,75.85,75.87,75.79,75.81,64667.0,69.2994,69.3177,69.2446,69.2628,64667.0
2018-08-30 11:00:00,75.82,75.89,75.82,75.88,12502.0,69.272,69.3359,69.272,69.3268,12502.0
2018-08-30 11:05:00,75.86,75.86,75.76,75.84,25196.0,69.3085,69.3085,69.2172,69.2902,25196.0
2018-08-30 11:10:00,75.84,75.9,75.84,75.88,33062.0,69.2902,69.3451,69.2902,69.3268,33062.0
2018-08-30 11:15:00,75.88,75.89,75.84,75.84,11829.0,69.3268,69.3359,69.2902,69.2902,11829.0
2018-08-30 11:20:00,75.84,75.87,75.83,75.86,17444.0,69.2902,69.3177,69.2811,69.3085,17444.0
2018-08-30 11:25:00,75.85,75.88,75.83,75.86,27738.0,69.2994,69.3268,69.2811,69.3085,27738.0
2018-08-30 11:30:00,75.85,75.89,75.84,75.87,15164.0,69.2994,69.3359,69.2902,69.3177,15164.0
2018-08-30 11:35:00,75.88,75.89,75.85,75.86,16700.0,69.3268,69.3359,69.2994,69.3085,16700.0
2018-08-30 11:40:00,75.86,75.89,75.84,75.85,16687.0,69.3085,69.3359,69.2902,69.2994,16687.0
2018-08-30 11:45:00,75.84,75.87,75.83,75.84,10754.0,69.2902,69.3177,69.2811,69.2902,10754.0
2018-08-30 11:50:00,75.85,75.89,75.84,75.87,11010.0,69.2994,69.3359,69.2902,69.3177,11010.0
2018-08-30 11:55:00,75.88,75.88,75.83,75.84,12719.0,69.3268,69.3268,69.2811,69.2902,12719.0
2018-08-30 12:00:00,75.82,75.88,75.82,75.84,10345.0,69.272,69.3268,69.272,69.2902,10345.0
2018-08-30 12:05:00,75.84,75.84,75.78,75.79,21138.0,69.2902,69.2902,69.2354,69.2446,21138.0
2018-08-30 12:10:00,75.79,75.82,75.77,75.8,14630.0,69.2446,69.272,69.2263,69.2537,14630.0
2018-08-30 12:15:00,75.8,75.83,75.79,75.8,9332.0,69.2537,69.2811,69.2446,69.2537,9332.0
2018-08-30 12:20:00,75.81,75.83,75.81,75.81,2202.0,69.2628,69.2811,69.2628,69.2628,2202.0
2018-08-30 12:25:00,75.81,75.82,75.79,75.8,14013.0,69.2628,69.272,69.2446,69.2537,14013.0
2018-08-30 12:30:00,75.79,75.82,75.79,75.81,7652.0,69.2446,69.272,69.2446,69.2628,7652.0
2018-08-30 12:35:00,75.81,75.82,75.79,75.8,7576.0,69.2628,69.272,69.2446,69.2537,7576.0
2018-08-30 12:40:00,75.8,75.83,75.79,75.81,5795.0,69.2537,69.2811,69.2446,69.2628,5795.0
2018-08-30 12:45:00,75.81,75.82,75.79,75.8,14911.0,69.2628,69.272,69.2446,69.2537,14911.0
2018-08-30 12:50:00,75.81,75.83,75.79,75.81,7476.0,69.2628,69.2811,69.2446,69.2628,7476.0
2018-08-30 12:55:00,75.8,75.82,75.79,75.81,6692.0,69.2537,69.272,69.2446,69.2628,6692.0
2018-08-30 13:00:00,75.82,75.85,75.82,75.83,6846.0,69.272,69.2994,69.272,69.2811,6846.0
2018-08-30 13:05:00,75.83,75.86,75.82,75.86,4888.0,69.2811,69.3085,69.272,69.3085,4888.0
2018-08-30 13:10:00,75.86,75.88,75.84,75.86,6678.0,69.3085,69.3268,69.2902,69.3085,6678.0
2018-08-30 13:15:00,75.87,75.88,75.86,75.87,4200.0,69.3177,69.3268,69.3085,69.3177,4200.0
2018-08-30 13:20:00,75.87,75.91,75.87,75.9,6400.0,69.3177,69.3542,69.3177,69.3451,6400.0
2018-08-30 13:25:00,75.9,75.91,75.87,75.89,8546.0,69.3451,69.3542,69.3177,69.3359,8546.0
2018-08-30 13:30:00,75.88,75.93,75.88,75.92,8256.0,69.3268,69.3725,69.3268,69.3633,8256.0
2018-08-30 13:35:00,75.91,75.93,75.89,75.92,9695.0,69.3542,69.3725,69.3359,69.3633,9695.0
2018-08-30 13:40:00,75.91,75.92,75.88,75.91,9111.0,69.3542,69.3633,69.3268,69.3542,9111.0
2018-08-30 13:45:00,75.92,75.93,75.91,75.92,4607.0,69.3633,69.3725,69.3542,69.3633,4607.0
2018-08-30 13:50:00,75.91,75.92,75.9,75.91,4900.0,69.3542,69.3633,69.3451,69.3542,4900.0
2018-08-30 13:55:00,75.91,75.92,75.9,75.92,3666.0,69.3542,69.3633,69.3451,69.3633,3666.0
2018-08-30 14:00:00,75.9,75.93,75.89,75.91,9168.0,69.3451,69.3725,69.3359,69.3542,9168.0
2018-08-30 14:05:00,75.91,75.91,75.83,75.85,29990.0,69.3542,69.3542,69.2811,69.2994,29990.0
2018-08-30 14:10:00,75.86,75.91,75.86,75.89,14205.0,69.3085,69.3542,69.3085,69.3359,14205.0
2018-08-30 14:15:00,75.89,75.92,75.7,75.7,43235.0,69.3359,69.3633,69.1623,69.1623,43235.0
2018-08-30 14:20:00,75.69,75.76,75.66,75.75,62324.0,69.1532,69.2172,69.1258,69.208,62324.0
2018-08-30 14:25:00,75.76,75.82,75.74,75.79,23469.0,69.2172,69.272,69.1989,69.2446,23469.0
2018-08-30 14:30:00,75.8,75.83,75.78,75.82,20358.0,69.2537,69.2811,69.2354,69.272,20358.0
2018-08-30 14:35:00,75.8,75.87,75.79,75.87,9956.0,69.2537,69.3177,69.2446,69.3177,9956.0
2018-08-30 14:40:00,75.87,75.88,75.79,75.81,10337.0,69.3177,69.3268,69.2446,69.2628,10337.0
2018-08-30 14:45:00,75.81,75.84,75.8,75.82,16681.0,69.2628,69.2902,69.2537,69.272,16681.0
2018-08-30 14:50:00,75.82,75.82,75.78,75.8,23575.0,69.272,69.272,69.2354,69.2537,23575.0
2018-08-30 14:55:00,75.79,75.8,75.75,75.78,30001.0,69.2446,69.2537,69.208,69.2354,30001.0
2018-08-30 15:00:00,75.78,75.79,75.63,75.69,28522.0,69.2354,69.2446,69.0984,69.1532,28522.0
2018-08-30 15:05:00,75.69,75.72,75.64,75.71,21782.0,69.1532,69.1806,69.1075,69.1715,21782.0
2018-08-30 15:10:00,75.7,75.79,75.7,75.76,35054.0,69.1623,69.2446,69.1623,69.2172,35054.0
2018-08-30 15:15:00,75.76,75.8,75.72,75.78,39305.0,69.2172,69.2537,69.1806,69.2354,39305.0
2018-08-30 15:20:00,75.79,75.83,75.76,75.78,28885.0,69.2446,69.2811,69.2172,69.2354,28885.0
2018-08-30 15:25:00,75.78,75.83,75.78,75.81,24657.0,69.2354,69.2811,69.2354,69.2628,24657.0
2018-08-30 15:30:00,75.81,75.83,75.73,75.76,28483.0,69.2628,69.2811,69.1897,69.2172,28483.0
2018-08-30 15:35:00,75.76,75.78,75.69,75.75,35054.0,69.2172,69.2354,69.1532,69.208,35054.0
2018-08-30 15:40:00,75.75,75.76,75.7,75.72,49390.0,69.208,69.2172,69.1623,69.1806,49390.0
2018-08-30 15:45:00,75.73,75.78,75.68,75.7,53749.0,69.1897,69.2354,69.1441,69.1623,53749.0
2018-08-30 15:50:00,75.7,75.77,75.69,75.77,62715.0,69.1623,69.2263,69.1532,69.2263,62715.0
2018-08-30 15:55:00,75.77,75.79,75.7,75.76,154282.0,69.2263,69.2446,69.1623,69.2172,154282.0
2018-08-31 09:30:00,75.53,75.67,75.41,75.67,20480.0,69.007,69.1349,68.8974,69.1349,20480.0
2018-08-31 09:35:00,75.69,75.81,75.67,75.77,7364.0,69.1532,69.2628,69.1349,69.2263,7364.0
2018-08-31 09:40:00,75.75,75.83,75.72,75.78,12303.0,69.208,69.2811,69.1806,69.2354,12303.0
2018-08-31 09:45:00,75.79,75.79,75.64,75.75,15321.0,69.2446,69.2446,69.1075,69.208,15321.0
2018-08-31 09:50:00,75.76,75.79,75.71,75.79,9470.0,69.2172,69.2446,69.1715,69.2446,9470.0
2018-08-31 09:55:00,75.76,75.81,75.74,75.81,7119.0,69.2172,69.2628,69.1989,69.2628,7119.0
2018-08-31 10:00:00,75.83,75.85,75.71,75.74,19409.0,69.2811,69.2994,69.1715,69.1989,19409.0
2018-08-31 10:05:00,75.74,75.78,75.72,75.72,14700.0,69.1989,69.2354,69.1806,69.1806,14700.0
2018-08-31 10:10:00,75.72,75.84,75.72,75.84,9767.0,69.1806,69.2902,69.1806,69.2902,9767.0
2018-08-31 10:15:00,75.84,75.94,75.83,75.93,10328.0,69.2902,69.3816,69.2811,69.3725,10328.0
2018-08-31 10:20:00,75.94,75.97,75.89,75.89,8723.0,69.3816,69.409,69.3359,69.3359,8723.0
2018-08-31 10:25:00,75.9,75.91,75.8,75.84,7612.0,69.3451,69.3542,69.2537,69.2902,7612.0
2018-08-31 10:30:00,75.84,75.85,75.8,75.81,6292.0,69.2902,69.2994,69.2537,69.2628,6292.0
2018-08-31 10:35:00,75.81,75.85,75.78,75.82,8812.0,69.2628,69.2994,69.2354,69.272,8812.0
2018-08-31 10:40:00,75.84,75.86,75.78,75.78,5101.0,69.2902,69.3085,69.2354,69.2354,5101.0
2018-08-31 10:45:00,75.78,75.8,75.75,75.75,8058.0,69.2354,69.2537,69.208,69.208,8058.0
2018-08-31 10:50:00,75.76,75.79,75.74,75.78,8567.0,69.2172,69.2446,69.1989,69.2354,8567.0
2018-08-31 10:55:00,75.78,75.82,75.77,75.79,14819.0,69.2354,69.272,69.2263,69.2446,14819.0
2018-08-31 11:00:00,75.8,75.87,75.8,75.85,6586.0,69.2537,69.3177,69.2537,69.2994,6586.0
2018-08-31 11:05:00,75.85,75.89,75.78,75.82,8842.0,69.2994,69.3359,69.2354,69.272,8842.0
2018-08-31 11:10:00,75.81,75.83,75.78,75.78,7577.0,69.2628,69.2811,69.2354,69.2354,7577.0
2018-08-31 11:15:00,75.78,75.8,75.76,75.78,5087.0,69.2354,69.2537,69.2172,69.2354,5087.0
2018-08-31 11:20:00,75.79,75.79,75.73,75.76,15289.0,69.2446,69.2446,69.1897,69.2172,15289.0
2018-08-31 11:25:00,75.76,75.77,75.72,75.73,17295.0,69.2172,69.2263,69.1806,69.1897,17295.0
2018-08-31 11:30:00,75.73,75.78,75.71,75.73,22027.0,69.1897,69.2354,69.1715,69.1897,22027.0
2018-08-31 11:35:00,75.73,75.77,75.7,75.76,8726.0,69.1897,69.2263,69.1623,69.2172,8726.0
2018-08-31 11:40:00,75.77,75.78,75.71,75.73,8184.0,69.2263,69.2354,69.1715,69.1897,8184.0
2018-08-31 11:45:00,75.73,75.75,75.71,75.73,9962.0,69.1897,69.208,69.1715,69.1897,9962.0
2018-08-31 11:50:00,75.73,75.77,75.72,75.76,7913.0,69.1897,69.2263,69.1806,69.2172,7913.0
2018-08-31 11:55:00,75.75,75.76,75.7,75.73,9618.0,69.208,69.2172,69.1623,69.1897,9618.0
2018-08-31 12:00:00,75.71,75.75,75.68,75.7,42877.0,69.1715,69.208,69.1441,69.1623,42877.0
2018-08-31 12:05:00,75.7,75.72,75.66,75.71,18429.0,69.1623,69.1806,69.1258,69.1715,18429.0
2018-08-31 12:10:00,75.72,75.72,75.68,75.7,11654.0,69.1806,69.1806,69.1441,69.1623,11654.0
2018-08-31 12:15:00,75.7,75.73,75.69,75.7,12099.0,69.1623,69.1897,69.1532,69.1623,12099.0
2018-08-31 12:20:00,75.7,75.7,75.66,75.68,11197.0,69.1623,69.1623,69.1258,69.1441,11197.0
2018-08-31 12:25:00,75.69,75.75,75.67,75.74,15001.0,69.1532,69.208,69.1349,69.1989,15001.0
2018-08-31 12:30:00,75.73,75.75,75.65,75.67,16283.0,69.1897,69.208,69.1167,69.1349,16283.0
2018-08-31 12:35:00,75.67,75.73,75.67,75.71,14351.0,69.1349,69.1897,69.1349,69.1715,14351.0
2018-08-31 12:40:00,75.72,75.76,75.71,75.76,9873.0,69.1806,69.2172,69.1715,69.2172,9873.0
2018-08-31 12:45:00,75.76,75.78,75.75,75.77,9981.0,69.2172,69.2354,69.208,69.2263,9981.0
2018-08-31 12:50:00,75.77,75.83,75.76,75.8,7352.0,69.2263,69.2811,69.2172,69.2537,7352.0
2018-08-31 12:55:00,75.8,75.89,75.8,75.89,8916.0,69.2537,69.3359,69.2537,69.3359,8916.0
2018-08-31 13:00:00,75.89,75.92,75.87,75.91,13390.0,69.3359,69.3633,69.3177,69.3542,13390.0
2018-08-31 13:05:00,75.91,75.96,75.89,75.96,10832.0,69.3542,69.3999,69.3359,69.3999,10832.0
2018-08-31 13:10:00,75.96,75.98,75.93,75.98,7854.0,69.3999,69.4182,69.3725,69.4182,7854.0
2018-08-31 13:15:00,75.98,76.0,75.95,75.99,12236.0,69.4182,69.4364,69.3907,69.4273,12236.0
2018-08-31 13:20:00,75.98,76.04,75.98,76.03,18238.0,69.4182,69.473,69.4182,69.4638,18238.0
2018-08-31 13:25:00,76.02,76.03,76.01,76.03,6720.0,69.4547,69.4638,69.4456,69.4638,6720.0
2018-08-31 13:30:00,76.02,76.06,75.99,76.06,16581.0,69.4547,69.4912,69.4273,69.4912,16581.0
2018-08-31 13:35:00,76.07,76.09,76.02,76.03,7655.0,69.5004,69.5187,69.4547,69.4638,7655.0
2018-08-31 13:40:00,76.03,76.03,75.99,76.02,7472.0,69.4638,69.4638,69.4273,69.4547,7472.0
2018-08-31 13:45:00,76.02,76.03,76.0,76.03,5872.0,69.4547,69.4638,69.4364,69.4638,5872.0
2018-08-31 13:50:00,76.03,76.03,76.0,76.0,8366.0,69.4638,69.4638,69.4364,69.4364,8366.0
2018-08-31 13:55:00,75.99,76.01,75.99,76.0,11166.0,69.4273,69.4456,69.4273,69.4364,11166.0
2018-08-31 14:00:00,76.0,76.01,75.95,75.98,14547.0,69.4364,69.4456,69.3907,69.4182,14547.0
2018-08-31 14:05:00,75.98,76.03,75.98,76.02,12254.0,69.4182,69.4638,69.4182,69.4547,12254.0
2018-08-31 14:10:00,76.02,76.02,75.97,75.99,18467.0,69.4547,69.4547,69.409,69.4273,18467.0
2018-08-31 14:15:00,76.0,76.0,75.98,75.98,17423.0,69.4364,69.4364,69.4182,69.4182,17423.0
2018-08-31 14:20:00,75.98,76.03,75.98,76.0,18354.0,69.4182,69.4638,69.4182,69.4364,18354.0
2018-08-31 14:25:00,75.99,76.05,75.98,76.03,17012.0,69.4273,69.4821,69.4182,69.4638,17012.0
2018-08-31 14:30:00,76.03,76.04,76.01,76.04,8250.0,69.4638,69.473,69.4456,69.473,8250.0
2018-08-31 14:35:00,76.03,76.04,76.0,76.02,13342.0,69.4638,69.473,69.4364,69.4547,13342.0
2018-08-31 14:40:00,76.03,76.04,76.02,76.03,10934.0,69.4638,69.473,69.4547,69.4638,10934.0
2018-08-31 14:45:00,76.03,76.06,76.01,76.05,12951.0,69.4638,69.4912,69.4456,69.4821,12951.0
2018-08-31 14:50:00,76.06,76.08,76.01,76.04,13053.0,69.4912,69.5095,69.4456,69.473,13053.0
2018-08-31 14:55:00,76.03,76.05,76.0,76.01,12454.0,69.4638,69.4821,69.4364,69.4456,12454.0
2018-08-31 15:00:00,76.01,76.07,76.01,76.05,15787.0,69.4456,69.5004,69.4456,69.4821,15787.0
2018-08-31 15:05:00,76.05,76.1,76.05,76.08,9945.0,69.4821,69.5278,69.4821,69.5095,9945.0
2018-08-31 15:10:00,76.08,76.16,76.08,76.16,11662.0,69.5095,69.5826,69.5095,69.5826,11662.0
2018-08-31 15:15:00,76.16,76.17,76.12,76.15,17317.0,69.5826,69.5917,69.5461,69.5735,17317.0
2018-08-31 15:20:00,76.15,76.15,76.09,76.12,22608.0,69.5735,69.5735,69.5187,69.5461,22608.0
2018-08-31 15:25:00,76.12,76.14,76.06,76.06,26538.0,69.5461,69.5643,69.4912,69.4912,26538.0
2018-08-31 15:30:00,76.07,76.15,76.05,76.15,56289.0,69.5004,69.5735,69.4821,69.5735,56289.0
2018-08-31 15:35:00,76.16,76.21,76.14,76.16,23546.0,69.5826,69.6283,69.5643,69.5826,23546.0
2018-08-31 15:40:00,76.15,76.17,76.12,76.17,44655.0,69.5735,69.5917,69.5461,69.5917,44655.0
2018-08-31 15:45:00,76.17,76.22,76.13,76.14,61191.0,69.5917,69.6374,69.5552,69.5643,61191.0
2018-08-31 15:50:00,76.14,76.22,76.13,76.2,55168.0,69.5643,69.6374,69.5552,69.6192,55168.0
2018-08-31 15:55:00,76.2,76.31,76.19,76.23,197194.0,69.6192,69.7197,69.61,69.6466,197194.0
2018-09-04 09:30:00,76.31,76.37,76.09,76.34,33990.0,69.7197,69.7745,69.5187,69.7471,33990.0
2018-09-04 09:35:00,76.24,76.35,76.16,76.27,30763.0,69.6557,69.7562,69.5826,69.6831,30763.0
2018-09-04 09:40:00,76.28,76.28,76.13,76.22,10594.0,69.6922,69.6922,69.5552,69.6374,10594.0
2018-09-04 09:45:00,76.2,76.23,76.16,76.16,13353.0,69.6192,69.6466,69.5826,69.5826,13353.0
2018-09-04 09:50:00,76.19,76.3,76.18,76.29,16052.0,69.61,69.7105,69.6009,69.7014,16052.0
2018-09-04 09:55:00,76.29,76.31,76.25,76.26,43392.0,69.7014,69.7197,69.6648,69.674,43392.0
2018-09-04 10:00:00,76.29,76.47,76.26,76.45,18365.0,69.7014,69.8658,69.674,69.8476,18365.0
2018-09-04 10:05:00,76.45,76.59,76.45,76.49,21775.0,69.8476,69.9755,69.8476,69.8841,21775.0
2018-09-04 10:10:00,76.48,76.54,76.47,76.52,17368.0,69.875,69.9298,69.8658,69.9115,17368.0
2018-09-04 10:15:00,76.52,76.57,76.49,76.51,10650.0,69.9115,69.9572,69.8841,69.9024,10650.0
2018-09-04 10:20:00,76.53,76.7,76.53,76.68,44845.0,69.9207,70.076,69.9207,70.0577,44845.0
2018-09-04 10:25:00,76.67,76.68,76.55,76.6,10915.0,70.0486,70.0577,69.9389,69.9846,10915.0
2018-09-04 10:30:00,76.61,76.75,76.54,76.75,17158.0,69.9937,70.1217,69.9298,70.1217,17158.0
2018-09-04 10:35:00,76.75,76.76,76.69,76.74,14902.0,70.1217,70.1308,70.0668,70.1125,14902.0
2018-09-04 10:40:00,76.71,76.8,76.69,76.69,124824.0,70.0851,70.1673,70.0668,70.0668,124824.0
2018-09-04 10:45:00,76.69,76.87,76.66,76.83,112305.0,70.0668,70.2313,70.0394,70.1947,112305.0
2018-09-04 10:50:00,76.85,76.88,76.76,76.87,29050.0,70.213,70.2404,70.1308,70.2313,29050.0
2018-09-04 10:55:00,76.87,76.89,76.79,76.85,23891.0,70.2313,70.2496,70.1582,70.213,23891.0
2018-09-04 11:00:00,76.84,76.9,76.8,76.86,26020.0,70.2039,70.2587,70.1673,70.2222,26020.0
2018-09-04 11:05:00,76.85,76.87,76.81,76.87,23566.0,70.213,70.2313,70.1765,70.2313,23566.0
2018-09-04 11:10:00,76.87,76.99,76.86,76.92,26507.0,70.2313,70.3409,70.2222,70.277,26507.0
2018-09-04 11:15:00,76.94,77.04,76.94,77.04,22907.0,70.2952,70.3866,70.2952,70.3866,22907.0
2018-09-04 11:20:00,77.04,77.07,77.03,77.04,18559.0,70.3866,70.414,70.3775,70.3866,18559.0
2018-09-04 11:25:00,77.03,77.08,76.99,77.03,28562.0,70.3775,70.4232,70.3409,70.3775,28562.0
2018-09-04 11:30:00,77.01,77.07,76.98,77.06,15032.0,70.3592,70.414,70.3318,70.4049,15032.0
2018-09-04 11:35:00,77.06,77.12,77.05,77.11,17764.0,70.4049,70.4597,70.3957,70.4506,17764.0
2018-09-04 11:40:00,77.12,77.12,77.01,77.05,18462.0,70.4597,70.4597,70.3592,70.3957,18462.0
2018-09-04 11:45:00,77.06,77.21,77.06,77.19,215862.0,70.4049,70.5419,70.4049,70.5237,215862.0
2018-09-04 11:50:00,77.19,77.21,77.1,77.17,83592.0,70.5237,70.5419,70.4414,70.5054,83592.0
2018-09-04 11:55:00,77.17,77.22,77.12,77.2,32812.0,70.5054,70.5511,70.4597,70.5328,32812.0
2018-09-04 12:00:00,77.2,77.22,77.14,77.18,35631.0,70.5328,70.5511,70.478,70.5145,35631.0
2018-09-04 12:05:00,77.18,77.18,77.12,77.12,31128.0,70.5145,70.5145,70.4597,70.4597,31128.0
2018-09-04 12:10:00,77.11,77.12,77.02,77.04,21901.0,70.4506,70.4597,70.3683,70.3866,21901.0
2018-09-04 12:15:00,77.04,77.15,77.03,77.13,23861.0,70.3866,70.4871,70.3775,70.4688,23861.0
2018-09-04 12:20:00,77.13,77.13,76.98,76.98,32335.0,70.4688,70.4688,70.3318,70.3318,32335.0
2018-09-04 12:25:00,76.99,77.09,76.98,77.06,26905.0,70.3409,70.4323,70.3318,70.4049,26905.0
2018-09-04 12:30:00,77.06,77.1,77.04,77.05,23133.0,70.4049,70.4414,70.3866,70.3957,23133.0
2018-09-04 12:35:00,77.05,77.07,77.02,77.03,32565.0,70.3957,70.414,70.3683,70.3775,32565.0
2018-09-04 12:40:00,77.04,77.11,77.04,77.07,20917.0,70.3866,70.4506,70.3866,70.414,20917.0
2018-09-04 12:45:00,77.07,77.1,77.06,77.1,18615.0,70.414,70.4414,70.4049,70.4414,18615.0
2018-09-04 12:50:00,77.09,77.09,77.0,77.01,16448.0,70.4323,70.4323,70.3501,70.3592,16448.0
2018-09-04 12:55:00,77.01,77.03,77.0,77.02,19590.0,70.3592,70.3775,70.3501,70.3683,19590.0
2018-09-04 13:00:00,77.02,77.06,77.0,77.04,53994.0,70.3683,70.4049,70.3501,70.3866,53994.0
2018-09-04 13:05:00,77.04,77.05,77.0,77.01,22044.0,70.3866,70.3957,70.3501,70.3592,22044.0
2018-09-04 13:10:00,77.01,77.01,76.98,77.0,19433.0,70.3592,70.3592,70.3318,70.3501,19433.0
2018-09-04 13:15:00,77.0,77.02,76.96,76.98,21620.0,70.3501,70.3683,70.3135,70.3318,21620.0
2018-09-04 13:20:00,76.99,77.02,76.97,77.01,16752.0,70.3409,70.3683,70.3227,70.3592,16752.0
2018-09-04 13:25:00,77.01,77.06,76.98,77.05,14094.0,70.3592,70.4049,70.3318,70.3957,14094.0
2018-09-04 13:30:00,77.06,77.11,77.04,77.1,12582.0,70.4049,70.4506,70.3866,70.4414,12582.0
2018-09-04 13:35:00,77.1,77.11,77.05,77.05,12110.0,70.4414,70.4506,70.3957,70.3957,12110.0
2018-09-04 13:40:00,77.04,77.11,77.03,77.06,15307.0,70.3866,70.4506,70.3775,70.4049,15307.0
2018-09-04 13:45:00,77.06,77.18,77.06,77.17,8462.0,70.4049,70.5145,70.4049,70.5054,8462.0
2018-09-04 13:50:00,77.17,77.21,77.15,77.16,16978.0,70.5054,70.5419,70.4871,70.4962,16978.0
2018-09-04 13:55:00,77.16,77.18,77.09,77.12,35919.0,70.4962,70.5145,70.4323,70.4597,35919.0
2018-09-04 14:00:00,77.13,77.16,77.12,77.15,9977.0,70.4688,70.4962,70.4597,70.4871,9977.0
2018-09-04 14:05:00,77.16,77.18,77.11,77.12,13652.0,70.4962,70.5145,70.4506,70.4597,13652.0
2018-09-04 14:10:00,77.11,77.12,77.09,77.12,9935.0,70.4506,70.4597,70.4323,70.4597,9935.0
2018-09-04 14:15:00,77.12,77.19,77.12,77.19,7558.0,70.4597,70.5237,70.4597,70.5237,7558.0
2018-09-04 14:20:00,77.19,77.23,77.19,77.2,11519.0,70.5237,70.5602,70.5237,70.5328,11519.0
2018-09-04 14:25:00,77.2,77.2,77.16,77.16,9046.0,70.5328,70.5328,70.4962,70.4962,9046.0
2018-09-04 14:30:00,77.16,77.18,77.16,77.17,9970.0,70.4962,70.5145,70.4962,70.5054,9970.0
2018-09-04 14:35:00,77.18,77.19,77.17,77.18,8500.0,70.5145,70.5237,70.5054,70.5145,8500.0
2018-09-04 14:40:00,77.18,77.21,77.17,77.2,8679.0,70.5145,70.5419,70.5054,70.5328,8679.0
2018-09-04 14:45:00,77.21,77.22,77.15,77.17,23091.0,70.5419,70.5511,70.4871,70.5054,23091.0
2018-09-04 14:50:00,77.17,77.21,77.17,77.19,13742.0,70.5054,70.5419,70.5054,70.5237,13742.0
2018-09-04 14:55:00,77.19,77.26,77.18,77.23,17159.0,70.5237,70.5876,70.5145,70.5602,17159.0
2018-09-04 15:00:00,77.23,77.23,77.18,77.21,13642.0,70.5602,70.5602,70.5145,70.5419,13642.0
2018-09-04 15:05:00,77.22,77.27,77.2,77.27,13414.0,70.5511,70.5967,70.5328,70.5967,13414.0
2018-09-04 15:10:00,77.27,77.27,77.19,77.19,21483.0,70.5967,70.5967,70.5237,70.5237,21483.0
2018-09-04 15:15:00,77.18,77.2,77.13,77.14,18722.0,70.5145,70.5328,70.4688,70.478,18722.0
2018-09-04 15:20:00,77.14,77.17,77.13,77.15,21334.0,70.478,70.5054,70.4688,70.4871,21334.0
2018-09-04 15:25:00,77.15,77.18,77.11,77.12,20929.0,70.4871,70.5145,70.4506,70.4597,20929.0
2018-09-04 15:30:00,77.12,77.14,77.09,77.12,21741.0,70.4597,70.478,70.4323,70.4597,21741.0
2018-09-04 15:35:00,77.12,77.19,77.11,77.19,31648.0,70.4597,70.5237,70.4506,70.5237,31648.0
2018-09-04 15:40:00,77.19,77.19,77.13,77.13,41148.0,70.5237,70.5237,70.4688,70.4688,41148.0
2018-09-04 15:45:00,77.13,77.2,77.12,77.19,54121.0,70.4688,70.5328,70.4597,70.5237,54121.0
2018-09-04 15:50:00,77.19,77.2,77.12,77.15,70724.0,70.5237,70.5328,70.4597,70.4871,70724.0
2018-09-04 15:55:00,77.15,77.36,77.14,77.34,188455.0,70.4871,70.679,70.478,70.6607,188455.0
2018-09-05 09:30:00,77.54,77.81,77.5,77.71,47035.0,70.8434,71.0901,70.8069,70.9987,47035.0
2018-09-05 09:35:00,77.7,77.71,77.47,77.65,23284.0,70.9896,70.9987,70.7795,70.9439,23284.0
2018-09-05 09:40:00,77.63,77.67,77.55,77.63,111545.0,70.9257,70.9622,70.8526,70.9257,111545.0
2018-09-05 09:45:00,77.63,77.65,77.59,77.6,30760.0,70.9257,70.9439,70.8891,70.8982,30760.0
2018-09-05 09:50:00,77.61,77.64,77.57,77.57,130515.0,70.9074,70.9348,70.8708,70.8708,130515.0
2018-09-05 09:55:00,77.58,77.72,77.56,77.67,39585.0,70.88,71.0079,70.8617,70.9622,39585.0
2018-09-05 10:00:00,77.65,77.67,77.58,77.65,70183.0,70.9439,70.9622,70.88,70.9439,70183.0
2018-09-05 10:05:00,77.65,77.78,77.63,77.73,48819.0,70.9439,71.0627,70.9257,71.017,48819.0
2018-09-05 10:10:00,77.72,77.75,77.64,77.65,25877.0,71.0079,71.0353,70.9348,70.9439,25877.0
2018-09-05 10:15:00,77.66,77.67,77.56,77.56,100208.0,70.9531,70.9622,70.8617,70.8617,100208.0
2018-09-05 10:20:00,77.56,77.56,77.38,77.4,99268.0,70.8617,70.8617,70.6972,70.7155,99268.0
2018-09-05 10:25:00,77.39,77.53,77.39,77.49,32044.0,70.7064,70.8343,70.7064,70.7977,32044.0
2018-09-05 10:30:00,77.5,77.5,77.37,77.41,101212.0,70.8069,70.8069,70.6881,70.7247,101212.0
2018-09-05 10:35:00,77.4,77.42,77.3,77.32,151995.0,70.7155,70.7338,70.6242,70.6424,151995.0
2018-09-05 10:40:00,77.32,77.33,77.18,77.31,28853.0,70.6424,70.6516,70.5145,70.6333,28853.0
2018-09-05 10:45:00,77.3,77.38,77.29,77.37,20773.0,70.6242,70.6972,70.615,70.6881,20773.0
2018-09-05 10:50:00,77.35,77.39,77.2,77.23,27129.0,70.6698,70.7064,70.5328,70.5602,27129.0
2018-09-05 10:55:00,77.23,77.28,77.23,77.25,13640.0,70.5602,70.6059,70.5602,70.5785,13640.0
2018-09-05 11:00:00,77.26,77.3,77.18,77.21,28218.0,70.5876,70.6242,70.5145,70.5419,28218.0
2018-09-05 11:05:00,77.22,77.24,77.19,77.22,36941.0,70.5511,70.5693,70.5237,70.5511,36941.0
2018-09-05 11:10:00,77.21,77.23,77.16,77.16,40386.0,70.5419,70.5602,70.4962,70.4962,40386.0
2018-09-05 11:15:00,77.15,77.23,77.13,77.2,33649.0,70.4871,70.5602,70.4688,70.5328,33649.0
2018-09-05 11:20:00,77.21,77.3,77.19,77.3,21961.0,70.5419,70.6242,70.5237,70.6242,21961.0
2018-09-05 11:25:00,77.3,77.32,77.27,77.28,38210.0,70.6242,70.6424,70.5967,70.6059,38210.0
2018-09-05 11:30:00,77.28,77.36,77.27,77.33,37058.0,70.6059,70.679,70.5967,70.6516,37058.0
2018-09-05 11:35:00,77.34,77.35,77.3,77.33,33801.0,70.6607,70.6698,70.6242,70.6516,33801.0
2018-09-05 11:40:00,77.33,77.38,77.32,77.36,29512.0,70.6516,70.6972,70.6424,70.679,29512.0
2018-09-05 11:45:00,77.36,77.39,77.33,77.34,84429.0,70.679,70.7064,70.6516,70.6607,84429.0
2018-09-05 11:50:00,77.34,77.34,77.25,77.29,123768.0,70.6607,70.6607,70.5785,70.615,123768.0
2018-09-05 11:55:00,77.28,77.32,77.18,77.19,22176.0,70.6059,70.6424,70.5145,70.5237,22176.0
2018-09-05 12:00:00,77.19,77.2,77.07,77.08,24362.0,70.5237,70.5328,70.414,70.4232,24362.0
2018-09-05 12:05:00,77.07,77.07,76.98,77.0,25132.0,70.414,70.414,70.3318,70.3501,25132.0
2018-09-05 12:10:00,77.0,77.01,76.93,77.0,28575.0,70.3501,70.3592,70.2861,70.3501,28575.0
2018-09-05 12:15:00,76.99,77.0,76.93,77.0,23198.0,70.3409,70.3501,70.2861,70.3501,23198.0
2018-09-05 12:20:00,77.0,77.02,76.95,77.0,21856.0,70.3501,70.3683,70.3044,70.3501,21856.0
2018-09-05 12:25:00,77.0,77.04,76.98,77.0,19546.0,70.3501,70.3866,70.3318,70.3501,19546.0
2018-09-05 12:30:00,77.01,77.08,77.01,77.03,33853.0,70.3592,70.4232,70.3592,70.3775,33853.0
2018-09-05 12:35:00,77.03,77.03,76.99,77.0,49931.0,70.3775,70.3775,70.3409,70.3501,49931.0
2018-09-05 12:40:00,77.02,77.06,76.96,77.05,20723.0,70.3683,70.4049,70.3135,70.3957,20723.0
2018-09-05 12:45:00,77.06,77.06,77.01,77.02,9574.0,70.4049,70.4049,70.3592,70.3683,9574.0
2018-09-05 12:50:00,77.01,77.04,77.0,77.02,9720.0,70.3592,70.3866,70.3501,70.3683,9720.0
2018-09-05 12:55:00,77.02,77.03,76.96,76.97,21656.0,70.3683,70.3775,70.3135,70.3227,21656.0
2018-09-05 13:00:00,76.96,77.0,76.95,76.99,16033.0,70.3135,70.3501,70.3044,70.3409,16033.0
2018-09-05 13:05:00,77.0,77.01,76.97,76.98,20442.0,70.3501,70.3592,70.3227,70.3318,20442.0
2018-09-05 13:10:00,76.98,77.01,76.96,77.0,10684.0,70.3318,70.3592,70.3135,70.3501,10684.0
2018-09-05 13:15:00,76.99,77.01,76.96,76.96,16577.0,70.3409,70.3592,70.3135,70.3135,16577.0
2018-09-05 13:20:00,76.96,77.0,76.96,76.99,15934.0,70.3135,70.3501,70.3135,70.3409,15934.0
2018-09-05 13:25:00,76.99,77.0,76.96,76.98,18018.0,70.3409,70.3501,70.3135,70.3318,18018.0
2018-09-05 13:30:00,76.97,77.01,76.96,76.96,15965.0,70.3227,70.3592,70.3135,70.3135,15965.0
2018-09-05 13:35:00,76.95,76.96,76.88,76.89,19673.0,70.3044,70.3135,70.2404,70.2496,19673.0
2018-09-05 13:40:00,76.89,76.93,76.85,76.93,10900.0,70.2496,70.2861,70.213,70.2861,10900.0
2018-09-05 13:45:00,76.93,76.93,76.85,76.87,10183.0,70.2861,70.2861,70.213,70.2313,10183.0
2018-09-05 13:50:00,76.86,76.9,76.86,76.89,53924.0,70.2222,70.2587,70.2222,70.2496,53924.0
2018-09-05 13:55:00,76.9,76.92,76.88,76.9,14634.0,70.2587,70.277,70.2404,70.2587,14634.0
2018-09-05 14:00:00,76.9,76.91,76.87,76.87,16476.0,70.2587,70.2678,70.2313,70.2313,16476.0
2018-09-05 14:05:00,76.88,76.91,76.85,76.88,14802.0,70.2404,70.2678,70.213,70.2404,14802.0
2018-09-05 14:10:00,76.89,76.93,76.88,76.92,13770.0,70.2496,70.2861,70.2404,70.277,13770.0
2018-09-05 14:15:00,76.92,76.93,76.85,76.89,22003.0,70.277,70.2861,70.213,70.2496,22003.0
2018-09-05 14:20:00,76.88,76.89,76.83,76.84,53947.0,70.2404,70.2496,70.1947,70.2039,53947.0
2018-09-05 14:25:00,76.84,76.84,76.79,76.79,13739.0,70.2039,70.2039,70.1582,70.1582,13739.0
2018-09-05 14:30:00,76.79,76.79,76.68,76.69,25073.0,70.1582,70.1582,70.0577,70.0668,25073.0
2018-09-05 14:35:00,76.69,76.74,76.68,76.71,33577.0,70.0668,70.1125,70.0577,70.0851,33577.0
2018-09-05 14:40:00,76.72,76.72,76.68,76.68,20106.0,70.0942,70.0942,70.0577,70.0577,20106.0
2018-09-05 14:45:00,76.68,76.71,76.67,76.68,40666.0,70.0577,70.0851,70.0486,70.0577,40666.0
2018-09-05 14:50:00,76.68,76.68,76.63,76.65,14093.0,70.0577,70.0577,70.012,70.0303,14093.0
2018-09-05 14:55:00,76.65,76.73,76.65,76.72,14951.0,70.0303,70.1034,70.0303,70.0942,14951.0
2018-09-05 15:00:00,76.71,76.81,76.71,76.8,32661.0,70.0851,70.1765,70.0851,70.1673,32661.0
2018-09-05 15:05:00,76.8,76.83,76.78,76.83,19759.0,70.1673,70.1947,70.1491,70.1947,19759.0
2018-09-05 15:10:00,76.82,76.88,76.79,76.87,24809.0,70.1856,70.2404,70.1582,70.2313,24809.0
2018-09-05 15:15:00,76.87,76.94,76.86,76.92,22265.0,70.2313,70.2952,70.2222,70.277,22265.0
2018-09-05 15:20:00,76.92,76.94,76.88,76.91,28515.0,70.277,70.2952,70.2404,70.2678,28515.0
2018-09-05 15:25:00,76.91,76.91,76.87,76.89,18678.0,70.2678,70.2678,70.2313,70.2496,18678.0
2018-09-05 15:30:00,76.89,76.94,76.88,76.91,48106.0,70.2496,70.2952,70.2404,70.2678,48106.0
2018-09-05 15:35:00,76.91,76.93,76.82,76.82,70028.0,70.2678,70.2861,70.1856,70.1856,70028.0
2018-09-05 15:40:00,76.83,76.83,76.75,76.76,39443.0,70.1947,70.1947,70.1217,70.1308,39443.0
2018-09-05 15:45:00,76.75,76.76,76.63,76.64,76997.0,70.1217,70.1308,70.012,70.0212,76997.0
2018-09-05 15:50:00,76.62,76.67,76.58,76.61,108892.0,70.0029,70.0486,69.9663,69.9937,108892.0
2018-09-05 15:55:00,76.6,76.75,76.59,76.71,196381.0,69.9846,70.1217,69.9755,70.0851,196381.0
2018-09-06 09:30:00,76.7,76.8,76.5,76.63,30304.0,70.076,70.1673,69.8932,70.012,30304.0
2018-09-06 09:35:00,76.71,76.9,76.45,76.46,57636.0,70.0851,70.2587,69.8476,69.8567,57636.0
2018-09-06 09:40:00,76.5,76.52,76.34,76.52,29109.0,69.8932,69.9115,69.7471,69.9115,29109.0
2018-09-06 09:45:00,76.5,76.66,76.43,76.64,23041.0,69.8932,70.0394,69.8293,70.0212,23041.0
2018-09-06 09:50:00,76.62,76.71,76.6,76.61,19143.0,70.0029,70.0851,69.9846,69.9937,19143.0
2018-09-06 09:55:00,76.61,76.61,76.33,76.6,46721.0,69.9937,69.9937,69.7379,69.9846,46721.0
2018-09-06 10:00:00,76.59,76.59,76.47,76.49,19631.0,69.9755,69.9755,69.8658,69.8841,19631.0
2018-09-06 10:05:00,76.5,76.66,76.49,76.63,16825.0,69.8932,70.0394,69.8841,70.012,16825.0
2018-09-06 10:10:00,76.63,76.64,76.55,76.56,22062.0,70.012,70.0212,69.9389,69.9481,22062.0
2018-09-06 10:15:00,76.54,76.6,76.49,76.6,21743.0,69.9298,69.9846,69.8841,69.9846,21743.0
2018-09-06 10:20:00,76.61,76.62,76.54,76.59,27958.0,69.9937,70.0029,69.9298,69.9755,27958.0
2018-09-06 10:25:00,76.59,76.67,76.56,76.64,20128.0,69.9755,70.0486,69.9481,70.0212,20128.0
2018-09-06 10:30:00,76.62,76.62,76.53,76.54,14255.0,70.0029,70.0029,69.9207,69.9298,14255.0
2018-09-06 10:35:00,76.51,76.59,76.49,76.59,22206.0,69.9024,69.9755,69.8841,69.9755,22206.0
2018-09-06 10:40:00,76.6,76.65,76.57,76.62,11203.0,69.9846,70.0303,69.9572,70.0029,11203.0
2018-09-06 10:45:00,76.62,76.69,76.5,76.52,14754.0,70.0029,70.0668,69.8932,69.9115,14754.0
2018-09-06 10:50:00,76.54,76.55,76.49,76.55,39933.0,69.9298,69.9389,69.8841,69.9389,39933.0
2018-09-06 10:55:00,76.53,76.73,76.51,76.69,26366.0,69.9207,70.1034,69.9024,70.0668,26366.0
2018-09-06 11:00:00,76.69,76.77,76.6,76.62,12227.0,70.0668,70.1399,69.9846,70.0029,12227.0
2018-09-06 11:05:00,76.61,76.61,76.55,76.6,9081.0,69.9937,69.9937,69.9389,69.9846,9081.0
2018-09-06 11:10:00,76.62,76.68,76.59,76.64,11413.0,70.0029,70.0577,69.9755,70.0212,11413.0
2018-09-06 11:15:00,76.64,76.64,76.55,76.55,12510.0,70.0212,70.0212,69.9389,69.9389,12510.0
2018-09-06 11:20:00,76.56,76.65,76.51,76.57,36173.0,69.9481,70.0303,69.9024,69.9572,36173.0
2018-09-06 11:25:00,76.55,76.59,76.53,76.55,22732.0,69.9389,69.9755,69.9207,69.9389,22732.0
2018-09-06 11:30:00,76.56,76.64,76.53,76.62,17812.0,69.9481,70.0212,69.9207,70.0029,17812.0
2018-09-06 11:35:00,76.61,76.62,76.57,76.59,10572.0,69.9937,70.0029,69.9572,69.9755,10572.0
2018-09-06 11:40:00,76.6,76.62,76.55,76.55,9072.0,69.9846,70.0029,69.9389,69.9389,9072.0
2018-09-06 11:45:00,76.55,76.75,76.54,76.74,9722.0,69.9389,70.1217,69.9298,70.1125,9722.0
2018-09-06 11:50:00,76.74,76.81,76.74,76.81,10041.0,70.1125,70.1765,70.1125,70.1765,10041.0
2018-09-06 11:55:00,76.81,76.96,76.8,76.89,17867.0,70.1765,70.3135,70.1673,70.2496,17867.0
2018-09-06 12:00:00,76.9,76.9,76.85,76.88,8758.0,70.2587,70.2587,70.213,70.2404,8758.0
2018-09-06 12:05:00,76.88,76.95,76.87,76.95,7182.0,70.2404,70.3044,70.2313,70.3044,7182.0
2018-09-06 12:10:00,76.94,76.96,76.91,76.94,8775.0,70.2952,70.3135,70.2678,70.2952,8775.0
2018-09-06 12:15:00,76.93,76.98,76.92,76.92,4501.0,70.2861,70.3318,70.277,70.277,4501.0
2018-09-06 12:20:00,76.92,76.93,76.85,76.86,9204.0,70.277,70.2861,70.213,70.2222,9204.0
2018-09-06 12:25:00,76.87,76.87,76.84,76.84,3731.0,70.2313,70.2313,70.2039,70.2039,3731.0
2018-09-06 12:30:00,76.84,76.89,76.84,76.86,7009.0,70.2039,70.2496,70.2039,70.2222,7009.0
2018-09-06 12:35:00,76.87,76.88,76.84,76.84,6176.0,70.2313,70.2404,70.2039,70.2039,6176.0
2018-09-06 12:40:00,76.84,76.93,76.83,76.93,5986.0,70.2039,70.2861,70.1947,70.2861,5986.0
2018-09-06 12:45:00,76.94,77.01,76.93,77.01,11489.0,70.2952,70.3592,70.2861,70.3592,11489.0
2018-09-06 12:50:00,77.0,77.01,76.96,76.96,7032.0,70.3501,70.3592,70.3135,70.3135,7032.0
2018-09-06 12:55:00,76.97,77.0,76.94,76.96,8862.0,70.3227,70.3501,70.2952,70.3135,8862.0
2018-09-06 13:00:00,76.96,76.99,76.93,76.95,17292.0,70.3135,70.3409,70.2861,70.3044,17292.0
2018-09-06 13:05:00,76.94,77.11,76.94,77.1,158681.0,70.2952,70.4506,70.2952,70.4414,158681.0
2018-09-06 13:10:00,77.09,77.12,77.03,77.09,15127.0,70.4323,70.4597,70.3775,70.4323,15127.0
2018-09-06 13:15:00,77.06,77.17,77.05,77.17,14334.0,70.4049,70.5054,70.3957,70.5054,14334.0
2018-09-06 13:20:00,77.17,77.19,77.14,77.19,7232.0,70.5054,70.5237,70.478,70.5237,7232.0
2018-09-06 13:25:00,77.18,77.29,77.18,77.24,12714.0,70.5145,70.615,70.5145,70.5693,12714.0
2018-09-06 13:30:00,77.24,77.29,77.19,77.23,19404.0,70.5693,70.615,70.5237,70.5602,19404.0
2018-09-06 13:35:00,77.23,77.29,77.22,77.27,17189.0,70.5602,70.615,70.5511,70.5967,17189.0
2018-09-06 13:40:00,77.25,77.33,77.25,77.31,12076.0,70.5785,70.6516,70.5785,70.6333,12076.0
2018-09-06 13:45:00,77.31,77.32,77.26,77.3,14590.0,70.6333,70.6424,70.5876,70.6242,14590.0
2018-09-06 13:50:00,77.29,77.31,77.26,77.3,10948.0,70.615,70.6333,70.5876,70.6242,10948.0
2018-09-06 13:55:00,77.29,77.3,77.2,77.2,9412.0,70.615,70.6242,70.5328,70.5328,9412.0
2018-09-06 14:00:00,77.21,77.29,77.18,77.18,14908.0,70.5419,70.615,70.5145,70.5145,14908.0
2018-09-06 14:05:00,77.19,77.23,77.18,77.23,10451.0,70.5237,70.5602,70.5145,70.5602,10451.0
2018-09-06 14:10:00,77.23,77.25,77.17,77.23,19950.0,70.5602,70.5785,70.5054,70.5602,19950.0
2018-09-06 14:15:00,77.23,77.28,77.23,77.24,11355.0,70.5602,70.6059,70.5602,70.5693,11355.0
2018-09-06 14:20:00,77.24,77.24,77.19,77.23,10461.0,70.5693,70.5693,70.5237,70.5602,10461.0
2018-09-06 14:25:00,77.22,77.26,77.22,77.26,12060.0,70.5511,70.5876,70.5511,70.5876,12060.0
2018-09-06 14:30:00,77.26,77.35,77.26,77.35,22630.0,70.5876,70.6698,70.5876,70.6698,22630.0
2018-09-06 14:35:00,77.36,77.36,77.31,77.34,21180.0,70.679,70.679,70.6333,70.6607,21180.0
2018-09-06 14:40:00,77.34,77.36,77.31,77.34,16992.0,70.6607,70.679,70.6333,70.6607,16992.0
2018-09-06 14:45:00,77.34,77.42,77.32,77.41,29291.0,70.6607,70.7338,70.6424,70.7247,29291.0
2018-09-06 14:50:00,77.41,77.44,77.34,77.37,19997.0,70.7247,70.7521,70.6607,70.6881,19997.0
2018-09-06 14:55:00,77.37,77.37,77.31,77.31,15581.0,70.6881,70.6881,70.6333,70.6333,15581.0
2018-09-06 15:00:00,77.31,77.45,77.3,77.42,26606.0,70.6333,70.7612,70.6242,70.7338,26606.0
2018-09-06 15:05:00,77.44,77.5,77.41,77.5,28390.0,70.7521,70.8069,70.7247,70.8069,28390.0
2018-09-06 15:10:00,77.51,77.53,77.5,77.5,17084.0,70.816,70.8343,70.8069,70.8069,17084.0
2018-09-06 15:15:00,77.5,77.51,77.43,77.43,21835.0,70.8069,70.816,70.7429,70.7429,21835.0
2018-09-06 15:20:00,77.43,77.52,77.43,77.5,22003.0,70.7429,70.8252,70.7429,70.8069,22003.0
2018-09-06 15:25:00,77.51,77.55,77.46,77.5,164486.0,70.816,70.8526,70.7703,70.8069,164486.0
2018-09-06 15:30:00,77.5,77.52,77.46,77.48,81313.0,70.8069,70.8252,70.7703,70.7886,81313.0
2018-09-06 15:35:00,77.48,77.48,77.36,77.38,50294.0,70.7886,70.7886,70.679,70.6972,50294.0
2018-09-06 15:40:00,77.37,77.4,77.34,77.38,52412.0,70.6881,70.7155,70.6607,70.6972,52412.0
2018-09-06 15:45:00,77.37,77.46,77.33,77.43,43624.0,70.6881,70.7703,70.6516,70.7429,43624.0
2018-09-06 15:50:00,77.42,77.5,77.38,77.5,87238.0,70.7338,70.8069,70.6972,70.8069,87238.0
2018-09-06 15:55:00,77.51,77.54,77.37,77.37,227132.0,70.816,70.8434,70.6881,70.6881,227132.0
2018-09-07 09:30:00,77.49,77.49,77.18,77.35,33633.0,70.7977,70.7977,70.5145,70.6698,33633.0
2018-09-07 09:35:00,77.39,77.44,77.19,77.43,8939.0,70.7064,70.7521,70.5237,70.7429,8939.0
2018-09-07 09:40:00,77.42,77.47,77.35,77.41,12062.0,70.7338,70.7795,70.6698,70.7247,12062.0
2018-09-07 09:45:00,77.4,77.5,77.35,77.39,27506.0,70.7155,70.8069,70.6698,70.7064,27506.0
2018-09-07 09:50:00,77.41,77.48,77.36,77.45,65032.0,70.7247,70.7886,70.679,70.7612,65032.0
2018-09-07 09:55:00,77.45,77.52,77.43,77.43,9000.0,70.7612,70.8252,70.7429,70.7429,9000.0
2018-09-07 10:00:00,77.43,77.65,77.42,77.65,19991.0,70.7429,70.9439,70.7338,70.9439,19991.0
2018-09-07 10:05:00,77.67,77.74,77.62,77.74,13130.0,70.9622,71.0262,70.9165,71.0262,13130.0
2018-09-07 10:10:00,77.72,77.75,77.64,77.68,10056.0,71.0079,71.0353,70.9348,70.9713,10056.0
2018-09-07 10:15:00,77.68,77.69,77.61,77.64,11054.0,70.9713,70.9805,70.9074,70.9348,11054.0
2018-09-07 10:20:00,77.64,77.78,77.62,77.77,15615.0,70.9348,71.0627,70.9165,71.0536,15615.0
2018-09-07 10:25:00,77.79,77.89,77.75,77.83,18302.0,71.0718,71.1632,71.0353,71.1084,18302.0
2018-09-07 10:30:00,77.81,77.82,77.68,77.72,10807.0,71.0901,71.0992,70.9713,71.0079,10807.0
2018-09-07 10:35:00,77.72,77.72,77.63,77.67,16658.0,71.0079,71.0079,70.9257,70.9622,16658.0
2018-09-07 10:40:00,77.68,77.78,77.67,77.75,19378.0,70.9713,71.0627,70.9622,71.0353,19378.0
2018-09-07 10:45:00,77.75,77.88,77.74,77.85,10223.0,71.0353,71.1541,71.0262,71.1267,10223.0
2018-09-07 10:50:00,77.85,77.87,77.78,77.84,9432.0,71.1267,71.1449,71.0627,71.1175,9432.0
2018-09-07 10:55:00,77.83,77.84,77.78,77.8,18235.0,71.1084,71.1175,71.0627,71.081,18235.0
2018-09-07 11:00:00,77.8,77.8,77.74,77.74,8312.0,71.081,71.081,71.0262,71.0262,8312.0
2018-09-07 11:05:00,77.73,77.85,77.72,77.84,35477.0,71.017,71.1267,71.0079,71.1175,35477.0
2018-09-07 11:10:00,77.81,77.84,77.81,77.83,9658.0,71.0901,71.1175,71.0901,71.1084,9658.0
2018-09-07 11:15:00,77.82,77.86,77.78,77.79,14097.0,71.0992,71.1358,71.0627,71.0718,14097.0
2018-09-07 11:20:00,77.79,77.84,77.79,77.81,14929.0,71.0718,71.1175,71.0718,71.0901,14929.0
2018-09-07 11:25:00,77.82,77.86,77.81,77.86,10380.0,71.0992,71.1358,71.0901,71.1358,10380.0
2018-09-07 11:30:00,77.87,77.88,77.81,77.86,13066.0,71.1449,71.1541,71.0901,71.1358,13066.0
2018-09-07 11:35:00,77.88,77.95,77.88,77.93,9844.0,71.1541,71.218,71.1541,71.1998,9844.0
2018-09-07 11:40:00,77.94,77.96,77.92,77.95,6347.0,71.2089,71.2272,71.1906,71.218,6347.0
2018-09-07 11:45:00,77.94,77.95,77.88,77.89,7404.0,71.2089,71.218,71.1541,71.1632,7404.0
2018-09-07 11:50:00,77.89,77.93,77.86,77.89,9832.0,71.1632,71.1998,71.1358,71.1632,9832.0
2018-09-07 11:55:00,77.88,77.92,77.86,77.9,36225.0,71.1541,71.1906,71.1358,71.1723,36225.0
2018-09-07 12:00:00,77.9,77.91,77.88,77.9,14887.0,71.1723,71.1815,71.1541,71.1723,14887.0
2018-09-07 12:05:00,77.89,77.9,77.72,77.8,67294.0,71.1632,71.1723,71.0079,71.081,67294.0
2018-09-07 12:10:00,77.8,77.86,77.75,77.85,22425.0,71.081,71.1358,71.0353,71.1267,22425.0
2018-09-07 12:15:00,77.84,77.87,77.79,77.85,15336.0,71.1175,71.1449,71.0718,71.1267,15336.0
2018-09-07 12:20:00,77.85,77.91,77.84,77.86,10259.0,71.1267,71.1815,71.1175,71.1358,10259.0
2018-09-07 12:25:00,77.85,77.88,77.82,77.85,15857.0,71.1267,71.1541,71.0992,71.1267,15857.0
2018-09-07 12:30:00,77.86,77.95,77.85,77.89,22243.0,71.1358,71.218,71.1267,71.1632,22243.0
2018-09-07 12:35:00,77.88,77.9,77.85,77.87,15754.0,71.1541,71.1723,71.1267,71.1449,15754.0
2018-09-07 12:40:00,77.86,77.88,77.72,77.73,23223.0,71.1358,71.1541,71.0079,71.017,23223.0
2018-09-07 12:45:00,77.71,77.81,77.71,77.8,22797.0,70.9987,71.0901,70.9987,71.081,22797.0
2018-09-07 12:50:00,77.81,77.87,77.81,77.86,8529.0,71.0901,71.1449,71.0901,71.1358,8529.0
2018-09-07 12:55:00,77.87,77.89,77.85,77.86,9257.0,71.1449,71.1632,71.1267,71.1358,9257.0
2018-09-07 13:00:00,77.85,77.88,77.83,77.88,15504.0,71.1267,71.1541,71.1084,71.1541,15504.0
2018-09-07 13:05:00,77.87,77.88,77.81,77.82,12767.0,71.1449,71.1541,71.0901,71.0992,12767.0
2018-09-07 13:10:00,77.83,77.84,77.76,77.76,8472.0,71.1084,71.1175,71.0444,71.0444,8472.0
2018-09-07 13:15:00,77.77,77.8,77.76,77.78,11634.0,71.0536,71.081,71.0444,71.0627,11634.0
2018-09-07 13:20:00,77.79,77.85,77.77,77.83,8348.0,71.0718,71.1267,71.0536,71.1084,8348.0
2018-09-07 13:25:00,77.83,77.92,77.83,77.92,8079.0,71.1084,71.1906,71.1084,71.1906,8079.0
2018-09-07 13:30:00,77.92,77.93,77.85,77.88,14960.0,71.1906,71.1998,71.1267,71.1541,14960.0
2018-09-07 13:35:00,77.88,77.89,77.84,77.86,14777.0,71.1541,71.1632,71.1175,71.1358,14777.0
2018-09-07 13:40:00,77.84,77.89,77.83,77.87,9280.0,71.1175,71.1632,71.1084,71.1449,9280.0
2018-09-07 13:45:00,77.87,77.92,77.86,77.91,13418.0,71.1449,71.1906,71.1358,71.1815,13418.0
2018-09-07 13:50:00,77.9,77.94,77.88,77.89,8737.0,71.1723,71.2089,71.1541,71.1632,8737.0
2018-09-07 13:55:00,77.88,77.93,77.86,77.88,13416.0,71.1541,71.1998,71.1358,71.1541,13416.0
2018-09-07 14:00:00,77.88,77.9,77.85,77.88,14553.0,71.1541,71.1723,71.1267,71.1541,14553.0
2018-09-07 14:05:00,77.88,77.92,77.87,77.9,12222.0,71.1541,71.1906,71.1449,71.1723,12222.0
2018-09-07 14:10:00,77.89,77.96,77.89,77.95,9338.0,71.1632,71.2272,71.1632,71.218,9338.0
2018-09-07 14:15:00,77.95,77.95,77.88,77.92,13113.0,71.218,71.218,71.1541,71.1906,13113.0
2018-09-07 14:20:00,77.92,77.94,77.9,77.94,7572.0,71.1906,71.2089,71.1723,71.2089,7572.0
2018-09-07 14:25:00,77.94,77.99,77.93,77.98,10449.0,71.2089,71.2546,71.1998,71.2454,10449.0
2018-09-07 14:30:00,77.98,77.99,77.9,77.92,14540.0,71.2454,71.2546,71.1723,71.1906,14540.0
2018-09-07 14:35:00,77.92,77.93,77.9,77.92,7144.0,71.1906,71.1998,71.1723,71.1906,7144.0
2018-09-07 14:40:00,77.92,77.95,77.91,77.93,11060.0,71.1906,71.218,71.1815,71.1998,11060.0
2018-09-07 14:45:00,77.93,77.94,77.91,77.92,7040.0,71.1998,71.2089,71.1815,71.1906,7040.0
2018-09-07 14:50:00,77.93,77.93,77.87,77.9,14665.0,71.1998,71.1998,71.1449,71.1723,14665.0
2018-09-07 14:55:00,77.9,77.96,77.9,77.94,10547.0,71.1723,71.2272,71.1723,71.2089,10547.0
2018-09-07 15:00:00,77.93,77.94,77.88,77.89,14629.0,71.1998,71.2089,71.1541,71.1632,14629.0
2018-09-07 15:05:00,77.89,77.91,77.88,77.9,10013.0,71.1632,71.1815,71.1541,71.1723,10013.0
2018-09-07 15:10:00,77.9,77.95,77.9,77.92,11558.0,71.1723,71.218,71.1723,71.1906,11558.0
2018-09-07 15:15:00,77.91,77.92,77.88,77.9,10798.0,71.1815,71.1906,71.1541,71.1723,10798.0
2018-09-07 15:20:00,77.91,77.92,77.85,77.87,12964.0,71.1815,71.1906,71.1267,71.1449,12964.0
2018-09-07 15:25:00,77.87,77.92,77.86,77.89,31240.0,71.1449,71.1906,71.1358,71.1632,31240.0
2018-09-07 15:30:00,77.89,77.94,77.88,77.94,25009.0,71.1632,71.2089,71.1541,71.2089,25009.0
2018-09-07 15:35:00,77.94,77.94,77.89,77.91,23781.0,71.2089,71.2089,71.1632,71.1815,23781.0
2018-09-07 15:40:00,77.9,77.94,77.88,77.9,33549.0,71.1723,71.2089,71.1541,71.1723,33549.0
2018-09-07 15:45:00,77.89,77.92,77.87,77.89,69333.0,71.1632,71.1906,71.1449,71.1632,69333.0
2018-09-07 15:50:00,77.88,77.92,77.84,77.91,89974.0,71.1541,71.1906,71.1175,71.1815,89974.0
2018-09-07 15:55:00,77.9,77.94,77.81,77.85,222377.0,71.1723,71.2089,71.0901,71.1267,222377.0
2018-09-10 09:30:00,78.17,78.2,77.79,77.79,31808.0,71.419,71.4464,71.0718,71.0718,31808.0
2018-09-10 09:35:00,77.83,78.01,77.82,77.88,15590.0,71.1084,71.2728,71.0992,71.1541,15590.0
2018-09-10 09:40:00,77.9,77.97,77.89,77.9,5500.0,71.1723,71.2363,71.1632,71.1723,5500.0
2018-09-10 09:45:00,77.91,78.01,77.82,78.01,7412.0,71.1815,71.2728,71.0992,71.2728,7412.0
2018-09-10 09:50:00,78.02,78.09,77.97,78.08,25111.0,71.282,71.3459,71.2363,71.3368,25111.0
2018-09-10 09:55:00,78.07,78.18,78.06,78.13,12592.0,71.3277,71.4282,71.3185,71.3825,12592.0
2018-09-10 10:00:00,78.08,78.09,77.95,77.97,11820.0,71.3368,71.3459,71.218,71.2363,11820.0
2018-09-10 10:05:00,77.95,78.05,77.91,78.05,10784.0,71.218,71.3094,71.1815,71.3094,10784.0
2018-09-10 10:10:00,78.05,78.05,77.96,78.01,14111.0,71.3094,71.3094,71.2272,71.2728,14111.0
2018-09-10 10:15:00,78.02,78.05,77.98,78.03,48164.0,71.282,71.3094,71.2454,71.2911,48164.0
2018-09-10 10:20:00,78.02,78.02,77.99,77.99,16266.0,71.282,71.282,71.2546,71.2546,16266.0
2018-09-10 10:25:00,77.98,78.04,77.98,77.99,17210.0,71.2454,71.3003,71.2454,71.2546,17210.0
2018-09-10 10:30:00,78.0,78.07,77.98,78.07,39195.0,71.2637,71.3277,71.2454,71.3277,39195.0
2018-09-10 10:35:00,78.06,78.12,78.06,78.11,10838.0,71.3185,71.3733,71.3185,71.3642,10838.0
2018-09-10 10:40:00,78.11,78.12,78.06,78.09,6933.0,71.3642,71.3733,71.3185,71.3459,6933.0
2018-09-10 10:45:00,78.1,78.13,78.1,78.1,11501.0,71.3551,71.3825,71.3551,71.3551,11501.0
2018-09-10 10:50:00,78.09,78.14,78.09,78.11,17362.0,71.3459,71.3916,71.3459,71.3642,17362.0
2018-09-10 10:55:00,78.11,78.15,78.08,78.11,37099.0,71.3642,71.4008,71.3368,71.3642,37099.0
2018-09-10 11:00:00,78.11,78.12,78.03,78.08,105859.0,71.3642,71.3733,71.2911,71.3368,105859.0
2018-09-10 11:05:00,78.07,78.16,78.06,78.13,22313.0,71.3277,71.4099,71.3185,71.3825,22313.0
2018-09-10 11:10:00,78.14,78.21,78.14,78.2,19225.0,71.3916,71.4556,71.3916,71.4464,19225.0
2018-09-10 11:15:00,78.21,78.24,78.18,78.22,16515.0,71.4556,71.483,71.4282,71.4647,16515.0
2018-09-10 11:20:00,78.21,78.23,78.19,78.21,14374.0,71.4556,71.4738,71.4373,71.4556,14374.0
2018-09-10 11:25:00,78.22,78.23,78.18,78.22,18478.0,71.4647,71.4738,71.4282,71.4647,18478.0
2018-09-10 11:30:00,78.23,78.25,78.2,78.21,9402.0,71.4738,71.4921,71.4464,71.4556,9402.0
2018-09-10 11:35:00,78.2,78.21,78.15,78.2,21133.0,71.4464,71.4556,71.4008,71.4464,21133.0
2018-09-10 11:40:00,78.2,78.25,78.17,78.24,17220.0,71.4464,71.4921,71.419,71.483,17220.0
2018-09-10 11:45:00,78.24,78.4,78.22,78.34,38908.0,71.483,71.6292,71.4647,71.5743,38908.0
2018-09-10 11:50:00,78.34,78.4,78.33,78.4,12171.0,71.5743,71.6292,71.5652,71.6292,12171.0
2018-09-10 11:55:00,78.39,78.47,78.39,78.43,21171.0,71.62,71.6931,71.62,71.6566,21171.0
2018-09-10 12:00:00,78.42,78.44,78.37,78.4,36681.0,71.6474,71.6657,71.6018,71.6292,36681.0
2018-09-10 12:05:00,78.39,78.41,78.33,78.41,25932.0,71.62,71.6383,71.5652,71.6383,25932.0
2018-09-10 12:10:00,78.4,78.4,78.33,78.33,7468.0,71.6292,71.6292,71.5652,71.5652,7468.0
2018-09-10 12:15:00,78.33,78.33,78.28,78.28,11998.0,71.5652,71.5652,71.5195,71.5195,11998.0
2018-09-10 12:20:00,78.28,78.28,78.16,78.17,26397.0,71.5195,71.5195,71.4099,71.419,26397.0
2018-09-10 12:25:00,78.17,78.18,78.06,78.08,35015.0,71.419,71.4282,71.3185,71.3368,35015.0
2018-09-10 12:30:00,78.08,78.15,78.08,78.15,7404.0,71.3368,71.4008,71.3368,71.4008,7404.0
2018-09-10 12:35:00,78.14,78.17,78.12,78.13,16334.0,71.3916,71.419,71.3733,71.3825,16334.0
2018-09-10 12:40:00,78.14,78.16,78.11,78.16,9107.0,71.3916,71.4099,71.3642,71.4099,9107.0
2018-09-10 12:45:00,78.16,78.16,78.12,78.13,7202.0,71.4099,71.4099,71.3733,71.3825,7202.0
2018-09-10 12:50:00,78.13,78.13,78.08,78.12,8252.0,71.3825,71.3825,71.3368,71.3733,8252.0
2018-09-10 12:55:00,78.11,78.12,78.1,78.11,2802.0,71.3642,71.3733,71.3551,71.3642,2802.0
2018-09-10 13:00:00,78.11,78.12,78.05,78.06,9527.0,71.3642,71.3733,71.3094,71.3185,9527.0
2018-09-10 13:05:00,78.06,78.12,78.06,78.09,10588.0,71.3185,71.3733,71.3185,71.3459,10588.0
2018-09-10 13:10:00,78.09,78.12,78.08,78.12,10280.0,71.3459,71.3733,71.3368,71.3733,10280.0
2018-09-10 13:15:00,78.12,78.14,78.11,78.12,6057.0,71.3733,71.3916,71.3642,71.3733,6057.0
2018-09-10 13:20:00,78.13,78.16,78.12,78.13,11699.0,71.3825,71.4099,71.3733,71.3825,11699.0
2018-09-10 13:25:00,78.12,78.15,78.12,78.15,7269.0,71.3733,71.4008,71.3733,71.4008,7269.0
2018-09-10 13:30:00,78.16,78.16,78.09,78.09,11589.0,71.4099,71.4099,71.3459,71.3459,11589.0
2018-09-10 13:35:00,78.09,78.1,78.08,78.1,9117.0,71.3459,71.3551,71.3368,71.3551,9117.0
2018-09-10 13:40:00,78.09,78.12,78.09,78.12,5024.0,71.3459,71.3733,71.3459,71.3733,5024.0
2018-09-10 13:45:00,78.12,78.12,78.05,78.06,9725.0,71.3733,71.3733,71.3094,71.3185,9725.0
2018-09-10 13:50:00,78.05,78.08,78.05,78.07,10003.0,71.3094,71.3368,71.3094,71.3277,10003.0
2018-09-10 13:55:00,78.06,78.11,78.06,78.11,4829.0,71.3185,71.3642,71.3185,71.3642,4829.0
2018-09-10 14:00:00,78.12,78.12,78.08,78.09,8533.0,71.3733,71.3733,71.3368,71.3459,8533.0
2018-09-10 14:05:00,78.1,78.12,78.07,78.1,16492.0,71.3551,71.3733,71.3277,71.3551,16492.0
2018-09-10 14:10:00,78.1,78.11,78.09,78.11,8820.0,71.3551,71.3642,71.3459,71.3642,8820.0
2018-09-10 14:15:00,78.11,78.13,78.09,78.12,8042.0,71.3642,71.3825,71.3459,71.3733,8042.0
2018-09-10 14:20:00,78.12,78.12,78.06,78.06,17049.0,71.3733,71.3733,71.3185,71.3185,17049.0
2018-09-10 14:25:00,78.06,78.09,78.02,78.09,14193.0,71.3185,71.3459,71.282,71.3459,14193.0
2018-09-10 14:30:00,78.09,78.1,78.06,78.06,15851.0,71.3459,71.3551,71.3185,71.3185,15851.0
2018-09-10 14:35:00,78.06,78.1,78.06,78.09,10018.0,71.3185,71.3551,71.3185,71.3459,10018.0
2018-09-10 14:40:00,78.09,78.12,78.07,78.12,6400.0,71.3459,71.3733,71.3277,71.3733,6400.0
2018-09-10 14:45:00,78.13,78.13,78.09,78.11,6641.0,71.3825,71.3825,71.3459,71.3642,6641.0
2018-09-10 14:50:00,78.11,78.11,78.09,78.09,10670.0,71.3642,71.3642,71.3459,71.3459,10670.0
2018-09-10 14:55:00,78.1,78.12,78.06,78.11,19905.0,71.3551,71.3733,71.3185,71.3642,19905.0
2018-09-10 15:00:00,78.12,78.14,78.11,78.14,7901.0,71.3733,71.3916,71.3642,71.3916,7901.0
2018-09-10 15:05:00,78.14,78.15,78.12,78.14,18503.0,71.3916,71.4008,71.3733,71.3916,18503.0
2018-09-10 15:10:00,78.14,78.14,78.09,78.09,16952.0,71.3916,71.3916,71.3459,71.3459,16952.0
2018-09-10 15:15:00,78.09,78.1,78.05,78.07,13264.0,71.3459,71.3551,71.3094,71.3277,13264.0
2018-09-10 15:20:00,78.06,78.1,78.04,78.09,12009.0,71.3185,71.3551,71.3003,71.3459,12009.0
2018-09-10 15:25:00,78.09,78.11,78.04,78.06,44634.0,71.3459,71.3642,71.3003,71.3185,44634.0
2018-09-10 15:30:00,78.06,78.06,77.99,78.0,23057.0,71.3185,71.3185,71.2546,71.2637,23057.0
2018-09-10 15:35:00,78.0,78.03,77.99,78.02,31234.0,71.2637,71.2911,71.2546,71.282,31234.0
2018-09-10 15:40:00,78.02,78.04,77.97,78.04,32084.0,71.282,71.3003,71.2363,71.3003,32084.0
2018-09-10 15:45:00,78.03,78.07,78.03,78.05,43087.0,71.2911,71.3277,71.2911,71.3094,43087.0
2018-09-10 15:50:00,78.05,78.05,77.99,78.02,71599.0,71.3094,71.3094,71.2546,71.282,71599.0
2018-09-10 15:55:00,78.02,78.06,78.0,78.01,164105.0,71.282,71.3185,71.2637,71.2728,164105.0
2018-09-11 09:30:00,77.93,77.93,77.72,77.76,26530.0,71.1998,71.1998,71.0079,71.0444,26530.0
2018-09-11 09:35:00,77.77,77.97,77.74,77.87,45707.0,71.0536,71.2363,71.0262,71.1449,45707.0
2018-09-11 09:40:00,77.89,78.13,77.88,78.08,7991.0,71.1632,71.3825,71.1541,71.3368,7991.0
2018-09-11 09:45:00,78.18,78.23,78.12,78.15,20562.0,71.4282,71.4738,71.3733,71.4008,20562.0
2018-09-11 09:50:00,78.15,78.19,78.07,78.1,12943.0,71.4008,71.4373,71.3277,71.3551,12943.0
2018-09-11 09:55:00,78.1,78.14,78.0,78.05,15345.0,71.3551,71.3916,71.2637,71.3094,15345.0
2018-09-11 10:00:00,78.03,78.05,77.98,78.02,20667.0,71.2911,71.3094,71.2454,71.282,20667.0
2018-09-11 10:05:00,78.01,78.06,77.99,78.04,10841.0,71.2728,71.3185,71.2546,71.3003,10841.0
2018-09-11 10:10:00,78.04,78.05,77.98,77.98,11922.0,71.3003,71.3094,71.2454,71.2454,11922.0
2018-09-11 10:15:00,77.98,78.1,77.98,78.09,9895.0,71.2454,71.3551,71.2454,71.3459,9895.0
2018-09-11 10:20:00,78.1,78.17,78.07,78.13,12330.0,71.3551,71.419,71.3277,71.3825,12330.0
2018-09-11 10:25:00,78.12,78.16,78.1,78.15,20482.0,71.3733,71.4099,71.3551,71.4008,20482.0
2018-09-11 10:30:00,78.14,78.14,78.04,78.05,15208.0,71.3916,71.3916,71.3003,71.3094,15208.0
2018-09-11 10:35:00,78.05,78.13,78.01,78.03,35523.0,71.3094,71.3825,71.2728,71.2911,35523.0
2018-09-11 10:40:00,78.02,78.05,77.98,78.05,62341.0,71.282,71.3094,71.2454,71.3094,62341.0
2018-09-11 10:45:00,78.04,78.05,77.87,77.87,14636.0,71.3003,71.3094,71.1449,71.1449,14636.0
2018-09-11 10:50:00,77.86,78.0,77.86,77.98,26526.0,71.1358,71.2637,71.1358,71.2454,26526.0
2018-09-11 10:55:00,77.99,77.99,77.93,77.95,10179.0,71.2546,71.2546,71.1998,71.218,10179.0
2018-09-11 11:00:00,77.94,77.97,77.9,77.96,13493.0,71.2089,71.2363,71.1723,71.2272,13493.0
2018-09-11 11:05:00,77.95,78.02,77.9,78.0,15863.0,71.218,71.282,71.1723,71.2637,15863.0
2018-09-11 11:10:00,78.01,78.02,77.93,77.93,7489.0,71.2728,71.282,71.1998,71.1998,7489.0
2018-09-11 11:15:00,77.92,77.92,77.87,77.9,5815.0,71.1906,71.1906,71.1449,71.1723,5815.0
2018-09-11 11:20:00,77.9,77.95,77.9,77.94,9067.0,71.1723,71.218,71.1723,71.2089,9067.0
2018-09-11 11:25:00,77.94,78.01,77.94,77.98,8371.0,71.2089,71.2728,71.2089,71.2454,8371.0
2018-09-11 11:30:00,77.98,78.0,77.94,77.97,11388.0,71.2454,71.2637,71.2089,71.2363,11388.0
2018-09-11 11:35:00,77.97,78.0,77.95,77.99,5936.0,71.2363,71.2637,71.218,71.2546,5936.0
2018-09-11 11:40:00,77.99,77.99,77.98,77.99,3400.0,71.2546,71.2546,71.2454,71.2546,3400.0
2018-09-11 11:45:00,77.99,78.08,77.99,78.07,7854.0,71.2546,71.3368,71.2546,71.3277,7854.0
2018-09-11 11:50:00,78.08,78.22,78.08,78.22,8148.0,71.3368,71.4647,71.3368,71.4647,8148.0
2018-09-11 11:55:00,78.23,78.23,78.16,78.18,7300.0,71.4738,71.4738,71.4099,71.4282,7300.0
2018-09-11 12:00:00,78.18,78.2,78.09,78.15,32471.0,71.4282,71.4464,71.3459,71.4008,32471.0
2018-09-11 12:05:00,78.16,78.21,78.15,78.17,11216.0,71.4099,71.4556,71.4008,71.419,11216.0
2018-09-11 12:10:00,78.17,78.17,78.13,78.14,11129.0,71.419,71.419,71.3825,71.3916,11129.0
2018-09-11 12:15:00,78.15,78.15,78.1,78.13,5426.0,71.4008,71.4008,71.3551,71.3825,5426.0
2018-09-11 12:20:00,78.14,78.17,78.14,78.16,3931.0,71.3916,71.419,71.3916,71.4099,3931.0
2018-09-11 12:25:00,78.17,78.18,78.14,78.15,6642.0,71.419,71.4282,71.3916,71.4008,6642.0
2018-09-11 12:30:00,78.15,78.2,78.15,78.17,8045.0,71.4008,71.4464,71.4008,71.419,8045.0
2018-09-11 12:35:00,78.17,78.23,78.16,78.22,6493.0,71.419,71.4738,71.4099,71.4647,6493.0
2018-09-11 12:40:00,78.21,78.23,78.19,78.22,8131.0,71.4556,71.4738,71.4373,71.4647,8131.0
2018-09-11 12:45:00,78.22,78.23,78.2,78.2,4839.0,71.4647,71.4738,71.4464,71.4464,4839.0
2018-09-11 12:50:00,78.2,78.22,78.18,78.2,7800.0,71.4464,71.4647,71.4282,71.4464,7800.0
2018-09-11 12:55:00,78.21,78.36,78.21,78.36,12933.0,71.4556,71.5926,71.4556,71.5926,12933.0
2018-09-11 13:00:00,78.36,78.36,78.3,78.33,8968.0,71.5926,71.5926,71.5378,71.5652,8968.0
2018-09-11 13:05:00,78.33,78.39,78.32,78.39,5479.0,71.5652,71.62,71.5561,71.62,5479.0
2018-09-11 13:10:00,78.38,78.48,78.37,78.37,9311.0,71.6109,71.7023,71.6018,71.6018,9311.0
2018-09-11 13:15:00,78.39,78.48,78.39,78.45,12756.0,71.62,71.7023,71.62,71.6748,12756.0
2018-09-11 13:20:00,78.46,78.47,78.37,78.38,11626.0,71.684,71.6931,71.6018,71.6109,11626.0
2018-09-11 13:25:00,78.38,78.39,78.36,78.37,6155.0,71.6109,71.62,71.5926,71.6018,6155.0
2018-09-11 13:30:00,78.36,78.37,78.32,78.37,13182.0,71.5926,71.6018,71.5561,71.6018,13182.0
2018-09-11 13:35:00,78.36,78.39,78.33,78.34,5793.0,71.5926,71.62,71.5652,71.5743,5793.0
2018-09-11 13:40:00,78.33,78.35,78.26,78.27,10943.0,71.5652,71.5835,71.5013,71.5104,10943.0
2018-09-11 13:45:00,78.27,78.32,78.25,78.25,9761.0,71.5104,71.5561,71.4921,71.4921,9761.0
2018-09-11 13:50:00,78.25,78.26,78.2,78.2,6007.0,71.4921,71.5013,71.4464,71.4464,6007.0
2018-09-11 13:55:00,78.2,78.22,78.17,78.18,14047.0,71.4464,71.4647,71.419,71.4282,14047.0
2018-09-11 14:00:00,78.18,78.19,78.15,78.18,8448.0,71.4282,71.4373,71.4008,71.4282,8448.0
2018-09-11 14:05:00,78.18,78.19,78.09,78.11,12594.0,71.4282,71.4373,71.3459,71.3642,12594.0
2018-09-11 14:10:00,78.11,78.13,78.09,78.12,10218.0,71.3642,71.3825,71.3459,71.3733,10218.0
2018-09-11 14:15:00,78.11,78.15,78.1,78.11,11792.0,71.3642,71.4008,71.3551,71.3642,11792.0
2018-09-11 14:20:00,78.12,78.14,78.11,78.13,17714.0,71.3733,71.3916,71.3642,71.3825,17714.0
2018-09-11 14:25:00,78.13,78.13,78.1,78.11,5074.0,71.3825,71.3825,71.3551,71.3642,5074.0
2018-09-11 14:30:00,78.11,78.11,78.03,78.07,15506.0,71.3642,71.3642,71.2911,71.3277,15506.0
2018-09-11 14:35:00,78.07,78.11,78.06,78.06,6816.0,71.3277,71.3642,71.3185,71.3185,6816.0
2018-09-11 14:40:00,78.06,78.1,78.06,78.06,8630.0,71.3185,71.3551,71.3185,71.3185,8630.0
2018-09-11 14:45:00,78.07,78.09,78.07,78.09,6488.0,71.3277,71.3459,71.3277,71.3459,6488.0
2018-09-11 14:50:00,78.09,78.12,78.06,78.1,15450.0,71.3459,71.3733,71.3185,71.3551,15450.0
2018-09-11 14:55:00,78.1,78.1,77.96,77.96,23374.0,71.3551,71.3551,71.2272,71.2272,23374.0
2018-09-11 15:00:00,77.97,78.05,77.96,78.05,24123.0,71.2363,71.3094,71.2272,71.3094,24123.0
2018-09-11 15:05:00,78.05,78.08,78.04,78.06,10602.0,71.3094,71.3368,71.3003,71.3185,10602.0
2018-09-11 15:10:00,78.07,78.11,78.06,78.09,10044.0,71.3277,71.3642,71.3185,71.3459,10044.0
2018-09-11 15:15:00,78.09,78.11,78.02,78.05,24072.0,71.3459,71.3642,71.282,71.3094,24072.0
2018-09-11 15:20:00,78.05,78.07,78.02,78.03,11828.0,71.3094,71.3277,71.282,71.2911,11828.0
2018-09-11 15:25:00,78.03,78.04,77.99,78.04,21484.0,71.2911,71.3003,71.2546,71.3003,21484.0
2018-09-11 15:30:00,78.03,78.09,78.02,78.08,21947.0,71.2911,71.3459,71.282,71.3368,21947.0
2018-09-11 15:35:00,78.08,78.09,78.07,78.08,17855.0,71.3368,71.3459,71.3277,71.3368,17855.0
2018-09-11 15:40:00,78.08,78.13,78.07,78.09,32790.0,71.3368,71.3825,71.3277,71.3459,32790.0
2018-09-11 15:45:00,78.09,78.1,78.05,78.06,36127.0,71.3459,71.3551,71.3094,71.3185,36127.0
2018-09-11 15:50:00,78.06,78.07,78.03,78.04,23192.0,71.3185,71.3277,71.2911,71.3003,23192.0
2018-09-11 15:55:00,78.05,78.15,78.04,78.11,144095.0,71.3094,71.4008,71.3003,71.3642,144095.0
2018-09-12 09:30:00,77.83,77.83,77.36,77.4,27805.0,71.332,71.332,70.9012,70.9379,27805.0
2018-09-12 09:35:00,77.4,77.45,77.31,77.36,24084.0,70.9379,70.9837,70.8554,70.9012,24084.0
2018-09-12 09:40:00,77.33,77.41,77.21,77.24,28632.0,70.8737,70.947,70.7637,70.7912,28632.0
2018-09-12 09:45:00,77.24,77.24,77.14,77.21,11361.0,70.7912,70.7912,70.6996,70.7637,11361.0
2018-09-12 09:50:00,77.22,77.29,77.14,77.15,16282.0,70.7729,70.8371,70.6996,70.7087,16282.0
2018-09-12 09:55:00,77.16,77.16,76.99,77.02,29236.0,70.7179,70.7179,70.5621,70.5896,29236.0
2018-09-12 10:00:00,77.03,77.04,76.92,76.96,39439.0,70.5988,70.6079,70.4979,70.5346,39439.0
2018-09-12 10:05:00,76.97,77.03,76.94,76.94,15953.0,70.5438,70.5988,70.5163,70.5163,15953.0
2018-09-12 10:10:00,76.93,76.95,76.87,76.9,19849.0,70.5071,70.5254,70.4521,70.4796,19849.0
2018-09-12 10:15:00,76.91,76.91,76.8,76.83,33227.0,70.4888,70.4888,70.388,70.4155,33227.0
2018-09-12 10:20:00,76.81,76.81,76.72,76.75,19760.0,70.3971,70.3971,70.3146,70.3421,19760.0
2018-09-12 10:25:00,76.75,76.75,76.67,76.69,20483.0,70.3421,70.3421,70.2688,70.2871,20483.0
2018-09-12 10:30:00,76.68,76.71,76.64,76.7,21007.0,70.278,70.3055,70.2413,70.2963,21007.0
2018-09-12 10:35:00,76.7,76.85,76.69,76.85,74396.0,70.2963,70.4338,70.2871,70.4338,74396.0
2018-09-12 10:40:00,76.84,76.86,76.78,76.81,57173.0,70.4246,70.443,70.3696,70.3971,57173.0
2018-09-12 10:45:00,76.81,76.82,76.6,76.61,44304.0,70.3971,70.4063,70.2047,70.2138,44304.0
2018-09-12 10:50:00,76.61,76.69,76.57,76.68,35494.0,70.2138,70.2871,70.1772,70.278,35494.0
2018-09-12 10:55:00,76.67,76.68,76.62,76.66,24016.0,70.2688,70.278,70.223,70.2597,24016.0
2018-09-12 11:00:00,76.66,76.75,76.62,76.73,51562.0,70.2597,70.3421,70.223,70.3238,51562.0
2018-09-12 11:05:00,76.73,76.73,76.5,76.51,49520.0,70.3238,70.3238,70.113,70.1222,49520.0
2018-09-12 11:10:00,76.51,76.74,76.51,76.65,39161.0,70.1222,70.333,70.1222,70.2505,39161.0
2018-09-12 11:15:00,76.65,76.7,76.61,76.68,44914.0,70.2505,70.2963,70.2138,70.278,44914.0
2018-09-12 11:20:00,76.69,76.76,76.64,76.75,24909.0,70.2871,70.3513,70.2413,70.3421,24909.0
2018-09-12 11:25:00,76.74,76.77,76.66,76.67,64585.0,70.333,70.3605,70.2597,70.2688,64585.0
2018-09-12 11:30:00,76.68,76.72,76.62,76.62,33665.0,70.278,70.3146,70.223,70.223,33665.0
2018-09-12 11:35:00,76.61,76.61,76.47,76.47,32043.0,70.2138,70.2138,70.0855,70.0855,32043.0
2018-09-12 11:40:00,76.47,76.53,76.46,76.48,31068.0,70.0855,70.1405,70.0763,70.0947,31068.0
2018-09-12 11:45:00,76.48,76.53,76.45,76.53,19505.0,70.0947,70.1405,70.0672,70.1405,19505.0
2018-09-12 11:50:00,76.52,76.56,76.46,76.55,25093.0,70.1313,70.168,70.0763,70.1588,25093.0
2018-09-12 11:55:00,76.55,76.55,76.49,76.53,22120.0,70.1588,70.1588,70.1038,70.1405,22120.0
2018-09-12 12:00:00,76.53,76.62,76.52,76.59,18999.0,70.1405,70.223,70.1313,70.1955,18999.0
2018-09-12 12:05:00,76.59,76.71,76.59,76.59,33420.0,70.1955,70.3055,70.1955,70.1955,33420.0
2018-09-12 12:10:00,76.59,76.61,76.56,76.59,15459.0,70.1955,70.2138,70.168,70.1955,15459.0
2018-09-12 12:15:00,76.59,76.6,76.49,76.49,41987.0,70.1955,70.2047,70.1038,70.1038,41987.0
2018-09-12 12:20:00,76.5,76.51,76.48,76.49,19287.0,70.113,70.1222,70.0947,70.1038,19287.0
2018-09-12 12:25:00,76.49,76.5,76.47,76.47,8243.0,70.1038,70.113,70.0855,70.0855,8243.0
2018-09-12 12:30:00,76.48,76.5,76.47,76.5,11803.0,70.0947,70.113,70.0855,70.113,11803.0
2018-09-12 12:35:00,76.5,76.53,76.45,76.46,22782.0,70.113,70.1405,70.0672,70.0763,22782.0
2018-09-12 12:40:00,76.47,76.48,76.41,76.42,15766.0,70.0855,70.0947,70.0305,70.0397,15766.0
2018-09-12 12:45:00,76.43,76.43,76.37,76.38,18875.0,70.0489,70.0489,69.9939,70.003,18875.0
2018-09-12 12:50:00,76.37,76.42,76.37,76.4,19580.0,69.9939,70.0397,69.9939,70.0214,19580.0
2018-09-12 12:55:00,76.39,76.41,76.37,76.41,8811.0,70.0122,70.0305,69.9939,70.0305,8811.0
2018-09-12 13:00:00,76.4,76.55,76.38,76.55,48878.0,70.0214,70.1588,70.003,70.1588,48878.0
2018-09-12 13:05:00,76.55,76.6,76.52,76.54,19230.0,70.1588,70.2047,70.1313,70.1497,19230.0
2018-09-12 13:10:00,76.55,76.55,76.48,76.48,19542.0,70.1588,70.1588,70.0947,70.0947,19542.0
2018-09-12 13:15:00,76.48,76.48,76.37,76.38,19556.0,70.0947,70.0947,69.9939,70.003,19556.0
2018-09-12 13:20:00,76.38,76.45,76.37,76.39,15067.0,70.003,70.0672,69.9939,70.0122,15067.0
2018-09-12 13:25:00,76.4,76.41,76.36,76.36,10605.0,70.0214,70.0305,69.9847,69.9847,10605.0
2018-09-12 13:30:00,76.35,76.35,76.29,76.3,19007.0,69.9755,69.9755,69.9205,69.9297,19007.0
2018-09-12 13:35:00,76.3,76.35,76.29,76.33,11757.0,69.9297,69.9755,69.9205,69.9572,11757.0
2018-09-12 13:40:00,76.32,76.32,76.24,76.27,22442.0,69.948,69.948,69.8747,69.9022,22442.0
2018-09-12 13:45:00,76.26,76.3,76.25,76.3,26126.0,69.893,69.9297,69.8839,69.9297,26126.0
2018-09-12 13:50:00,76.3,76.32,76.26,76.3,20210.0,69.9297,69.948,69.893,69.9297,20210.0
2018-09-12 13:55:00,76.31,76.31,76.26,76.26,12252.0,69.9389,69.9389,69.893,69.893,12252.0
2018-09-12 14:00:00,76.27,76.28,76.23,76.25,84284.0,69.9022,69.9114,69.8656,69.8839,84284.0
2018-09-12 14:05:00,76.25,76.34,76.24,76.29,21239.0,69.8839,69.9664,69.8747,69.9205,21239.0
2018-09-12 14:10:00,76.29,76.39,76.29,76.35,25422.0,69.9205,70.0122,69.9205,69.9755,25422.0
2018-09-12 14:15:00,76.36,76.36,76.32,76.35,16455.0,69.9847,69.9847,69.948,69.9755,16455.0
2018-09-12 14:20:00,76.35,76.4,76.34,76.39,22339.0,69.9755,70.0214,69.9664,70.0122,22339.0
2018-09-12 14:25:00,76.39,76.41,76.37,76.39,20284.0,70.0122,70.0305,69.9939,70.0122,20284.0
2018-09-12 14:30:00,76.39,76.45,76.33,76.33,22492.0,70.0122,70.0672,69.9572,69.9572,22492.0
2018-09-12 14:35:00,76.34,76.37,76.33,76.37,17922.0,69.9664,69.9939,69.9572,69.9939,17922.0
2018-09-12 14:40:00,76.36,76.36,76.28,76.29,39112.0,69.9847,69.9847,69.9114,69.9205,39112.0
2018-09-12 14:45:00,76.29,76.34,76.26,76.32,28321.0,69.9205,69.9664,69.893,69.948,28321.0
2018-09-12 14:50:00,76.33,76.33,76.26,76.27,15991.0,69.9572,69.9572,69.893,69.9022,15991.0
2018-09-12 14:55:00,76.27,76.31,76.26,76.29,19893.0,69.9022,69.9389,69.893,69.9205,19893.0
2018-09-12 15:00:00,76.28,76.36,76.28,76.34,11770.0,69.9114,69.9847,69.9114,69.9664,11770.0
2018-09-12 15:05:00,76.34,76.37,76.34,76.36,12250.0,69.9664,69.9939,69.9664,69.9847,12250.0
2018-09-12 15:10:00,76.37,76.37,76.33,76.36,29540.0,69.9939,69.9939,69.9572,69.9847,29540.0
2018-09-12 15:15:00,76.36,76.36,76.32,76.34,18515.0,69.9847,69.9847,69.948,69.9664,18515.0
2018-09-12 15:20:00,76.34,76.35,76.31,76.34,21709.0,69.9664,69.9755,69.9389,69.9664,21709.0
2018-09-12 15:25:00,76.35,76.38,76.34,76.37,27580.0,69.9755,70.003,69.9664,69.9939,27580.0
2018-09-12 15:30:00,76.37,76.42,76.37,76.41,26977.0,69.9939,70.0397,69.9939,70.0305,26977.0
2018-09-12 15:35:00,76.41,76.41,76.35,76.41,34500.0,70.0305,70.0305,69.9755,70.0305,34500.0
2018-09-12 15:40:00,76.41,76.41,76.33,76.36,43115.0,70.0305,70.0305,69.9572,69.9847,43115.0
2018-09-12 15:45:00,76.37,76.37,76.3,76.33,57726.0,69.9939,69.9939,69.9297,69.9572,57726.0
2018-09-12 15:50:00,76.34,76.37,76.31,76.31,34155.0,69.9664,69.9939,69.9389,69.9389,34155.0
2018-09-12 15:55:00,76.31,76.39,76.29,76.33,131867.0,69.9389,70.0122,69.9205,69.9572,131867.0
2018-09-13 09:30:00,76.61,76.61,76.32,76.51,14515.0,70.2138,70.2138,69.948,70.1222,14515.0
2018-09-13 09:35:00,76.53,76.79,76.53,76.78,27042.0,70.1405,70.3788,70.1405,70.3696,27042.0
2018-09-13 09:40:00,76.76,77.06,76.76,77.01,35394.0,70.3513,70.6263,70.3513,70.5804,35394.0
2018-09-13 09:45:00,77.02,77.02,76.87,76.92,12612.0,70.5896,70.5896,70.4521,70.4979,12612.0
2018-09-13 09:50:00,76.97,76.98,76.81,76.85,7016.0,70.5438,70.5529,70.3971,70.4338,7016.0
2018-09-13 09:55:00,76.85,76.89,76.8,76.86,25326.0,70.4338,70.4704,70.388,70.443,25326.0
2018-09-13 10:00:00,76.84,77.05,76.84,76.96,35492.0,70.4246,70.6171,70.4246,70.5346,35492.0
2018-09-13 10:05:00,76.96,77.05,76.96,77.02,23382.0,70.5346,70.6171,70.5346,70.5896,23382.0
2018-09-13 10:10:00,77.0,77.03,76.95,76.99,18392.0,70.5713,70.5988,70.5254,70.5621,18392.0
2018-09-13 10:15:00,76.97,77.01,76.89,76.93,17660.0,70.5438,70.5804,70.4704,70.5071,17660.0
2018-09-13 10:20:00,76.93,77.06,76.87,77.02,19278.0,70.5071,70.6263,70.4521,70.5896,19278.0
2018-09-13 10:25:00,77.01,77.08,76.95,76.97,14992.0,70.5804,70.6446,70.5254,70.5438,14992.0
2018-09-13 10:30:00,76.95,77.04,76.93,77.02,10160.0,70.5254,70.6079,70.5071,70.5896,10160.0
2018-09-13 10:35:00,77.01,77.09,76.97,76.98,20715.0,70.5804,70.6538,70.5438,70.5529,20715.0
2018-09-13 10:40:00,76.98,77.06,76.97,77.01,12175.0,70.5529,70.6263,70.5438,70.5804,12175.0
2018-09-13 10:45:00,76.99,77.0,76.9,76.9,18425.0,70.5621,70.5713,70.4796,70.4796,18425.0
2018-09-13 10:50:00,76.89,76.97,76.89,76.97,18301.0,70.4704,70.5438,70.4704,70.5438,18301.0
2018-09-13 10:55:00,76.96,77.01,76.93,77.01,16825.0,70.5346,70.5804,70.5071,70.5804,16825.0
2018-09-13 11:00:00,77.01,77.05,76.98,77.02,13483.0,70.5804,70.6171,70.5529,70.5896,13483.0
2018-09-13 11:05:00,77.02,77.14,77.02,77.13,7502.0,70.5896,70.6996,70.5896,70.6904,7502.0
2018-09-13 11:10:00,77.14,77.18,77.14,77.16,12972.0,70.6996,70.7362,70.6996,70.7179,12972.0
2018-09-13 11:15:00,77.16,77.19,77.14,77.16,13447.0,70.7179,70.7454,70.6996,70.7179,13447.0
2018-09-13 11:20:00,77.16,77.27,77.14,77.25,16191.0,70.7179,70.8187,70.6996,70.8004,16191.0
2018-09-13 11:25:00,77.24,77.24,77.09,77.11,22935.0,70.7912,70.7912,70.6538,70.6721,22935.0
2018-09-13 11:30:00,77.11,77.14,77.08,77.09,10424.0,70.6721,70.6996,70.6446,70.6538,10424.0
2018-09-13 11:35:00,77.09,77.09,77.05,77.05,7708.0,70.6538,70.6538,70.6171,70.6171,7708.0
2018-09-13 11:40:00,77.05,77.05,77.0,77.01,9075.0,70.6171,70.6171,70.5713,70.5804,9075.0
2018-09-13 11:45:00,77.01,77.06,77.01,77.04,11095.0,70.5804,70.6263,70.5804,70.6079,11095.0
2018-09-13 11:50:00,77.04,77.09,77.04,77.08,4145.0,70.6079,70.6538,70.6079,70.6446,4145.0
2018-09-13 11:55:00,77.08,77.18,77.08,77.18,8570.0,70.6446,70.7362,70.6446,70.7362,8570.0
2018-09-13 12:00:00,77.21,77.24,77.19,77.19,10017.0,70.7637,70.7912,70.7454,70.7454,10017.0
2018-09-13 12:05:00,77.18,77.21,77.16,77.19,15357.0,70.7362,70.7637,70.7179,70.7454,15357.0
2018-09-13 12:10:00,77.19,77.23,77.19,77.23,9050.0,70.7454,70.7821,70.7454,70.7821,9050.0
2018-09-13 12:15:00,77.22,77.23,77.2,77.2,4956.0,70.7729,70.7821,70.7546,70.7546,4956.0
2018-09-13 12:20:00,77.2,77.21,77.18,77.18,5800.0,70.7546,70.7637,70.7362,70.7362,5800.0
2018-09-13 12:25:00,77.17,77.18,77.16,77.16,3764.0,70.7271,70.7362,70.7179,70.7179,3764.0
2018-09-13 12:30:00,77.17,77.19,77.15,77.19,7338.0,70.7271,70.7454,70.7087,70.7454,7338.0
2018-09-13 12:35:00,77.17,77.18,77.17,77.17,2018.0,70.7271,70.7362,70.7271,70.7271,2018.0
2018-09-13 12:40:00,77.17,77.19,77.14,77.14,13160.0,70.7271,70.7454,70.6996,70.6996,13160.0
2018-09-13 12:45:00,77.13,77.15,77.13,77.14,3341.0,70.6904,70.7087,70.6904,70.6996,3341.0
2018-09-13 12:50:00,77.13,77.14,77.11,77.13,13850.0,70.6904,70.6996,70.6721,70.6904,13850.0
2018-09-13 12:55:00,77.13,77.14,77.11,77.12,7299.0,70.6904,70.6996,70.6721,70.6812,7299.0
2018-09-13 13:00:00,77.12,77.12,77.1,77.1,2205.0,70.6812,70.6812,70.6629,70.6629,2205.0
2018-09-13 13:05:00,77.1,77.11,77.03,77.03,7800.0,70.6629,70.6721,70.5988,70.5988,7800.0
2018-09-13 13:10:00,77.03,77.05,77.01,77.04,19719.0,70.5988,70.6171,70.5804,70.6079,19719.0
2018-09-13 13:15:00,77.05,77.09,77.03,77.08,9068.0,70.6171,70.6538,70.5988,70.6446,9068.0
2018-09-13 13:20:00,77.07,77.07,77.01,77.05,8690.0,70.6354,70.6354,70.5804,70.6171,8690.0
2018-09-13 13:25:00,77.05,77.05,77.0,77.03,3792.0,70.6171,70.6171,70.5713,70.5988,3792.0
2018-09-13 13:30:00,77.05,77.21,77.03,77.18,41593.0,70.6171,70.7637,70.5988,70.7362,41593.0
2018-09-13 13:35:00,77.19,77.23,77.17,77.21,11635.0,70.7454,70.7821,70.7271,70.7637,11635.0
2018-09-13 13:40:00,77.22,77.29,77.21,77.28,31041.0,70.7729,70.8371,70.7637,70.8279,31041.0
2018-09-13 13:45:00,77.28,77.31,77.25,77.3,30235.0,70.8279,70.8554,70.8004,70.8462,30235.0
2018-09-13 13:50:00,77.29,77.31,77.26,77.28,10916.0,70.8371,70.8554,70.8096,70.8279,10916.0
2018-09-13 13:55:00,77.27,77.29,77.22,77.27,20888.0,70.8187,70.8371,70.7729,70.8187,20888.0
2018-09-13 14:00:00,77.28,77.31,77.27,77.3,5418.0,70.8279,70.8554,70.8187,70.8462,5418.0
2018-09-13 14:05:00,77.3,77.32,77.29,77.29,6016.0,70.8462,70.8645,70.8371,70.8371,6016.0
2018-09-13 14:10:00,77.3,77.31,77.24,77.24,11183.0,70.8462,70.8554,70.7912,70.7912,11183.0
2018-09-13 14:15:00,77.24,77.25,77.21,77.21,10100.0,70.7912,70.8004,70.7637,70.7637,10100.0
2018-09-13 14:20:00,77.21,77.28,77.21,77.28,12983.0,70.7637,70.8279,70.7637,70.8279,12983.0
2018-09-13 14:25:00,77.28,77.3,77.22,77.23,12059.0,70.8279,70.8462,70.7729,70.7821,12059.0
2018-09-13 14:30:00,77.23,77.24,77.07,77.19,63351.0,70.7821,70.7912,70.6354,70.7454,63351.0
2018-09-13 14:35:00,77.18,77.19,77.15,77.17,14856.0,70.7362,70.7454,70.7087,70.7271,14856.0
2018-09-13 14:40:00,77.18,77.24,77.18,77.24,8839.0,70.7362,70.7912,70.7362,70.7912,8839.0
2018-09-13 14:45:00,77.23,77.33,77.23,77.33,81613.0,70.7821,70.8737,70.7821,70.8737,81613.0
2018-09-13 14:50:00,77.32,77.35,77.32,77.35,10234.0,70.8645,70.892,70.8645,70.892,10234.0
2018-09-13 14:55:00,77.34,77.41,77.33,77.39,13980.0,70.8829,70.947,70.8737,70.9287,13980.0
2018-09-13 15:00:00,77.39,77.4,77.37,77.38,11990.0,70.9287,70.9379,70.9104,70.9195,11990.0
2018-09-13 15:05:00,77.38,77.38,77.33,77.35,15555.0,70.9195,70.9195,70.8737,70.892,15555.0
2018-09-13 15:10:00,77.34,77.37,77.32,77.32,14832.0,70.8829,70.9104,70.8645,70.8645,14832.0
2018-09-13 15:15:00,77.33,77.36,77.31,77.35,13235.0,70.8737,70.9012,70.8554,70.892,13235.0
2018-09-13 15:20:00,77.35,77.38,77.33,77.33,13826.0,70.892,70.9195,70.8737,70.8737,13826.0
2018-09-13 15:25:00,77.33,77.33,77.27,77.29,14054.0,70.8737,70.8737,70.8187,70.8371,14054.0
2018-09-13 15:30:00,77.28,77.31,77.27,77.3,17588.0,70.8279,70.8554,70.8187,70.8462,17588.0
2018-09-13 15:35:00,77.31,77.31,77.28,77.28,18330.0,70.8554,70.8554,70.8279,70.8279,18330.0
2018-09-13 15:40:00,77.29,77.32,77.28,77.3,20521.0,70.8371,70.8645,70.8279,70.8462,20521.0
2018-09-13 15:45:00,77.29,77.35,77.27,77.35,50460.0,70.8371,70.892,70.8187,70.892,50460.0
2018-09-13 15:50:00,77.35,77.35,77.27,77.31,33213.0,70.892,70.892,70.8187,70.8554,33213.0
2018-09-13 15:55:00,77.32,77.42,77.31,77.36,165526.0,70.8645,70.9562,70.8554,70.9012,165526.0
2018-09-14 09:30:00,77.55,77.77,77.52,77.7,13657.0,71.0753,71.277,71.0479,71.2128,13657.0
2018-09-14 09:35:00,77.77,77.77,77.65,77.67,8500.0,71.277,71.277,71.167,71.1853,8500.0
2018-09-14 09:40:00,77.66,77.84,77.65,77.76,11804.0,71.1762,71.3411,71.167,71.2678,11804.0
2018-09-14 09:45:00,77.75,77.81,77.67,77.7,10872.0,71.2586,71.3136,71.1853,71.2128,10872.0
2018-09-14 09:50:00,77.74,77.82,77.71,77.75,7195.0,71.2495,71.3228,71.222,71.2586,7195.0
2018-09-14 09:55:00,77.73,77.76,77.65,77.75,6394.0,71.2403,71.2678,71.167,71.2586,6394.0
2018-09-14 10:00:00,77.76,77.88,77.74,77.84,17961.0,71.2678,71.3778,71.2495,71.3411,17961.0
2018-09-14 10:05:00,77.84,77.97,77.83,77.92,7104.0,71.3411,71.4603,71.332,71.4145,7104.0
2018-09-14 10:10:00,77.93,77.94,77.88,77.9,6342.0,71.4236,71.4328,71.3778,71.3961,6342.0
2018-09-14 10:15:00,77.9,77.95,77.76,77.8,21804.0,71.3961,71.4419,71.2678,71.3045,21804.0
2018-09-14 10:20:00,77.81,77.84,77.73,77.73,6300.0,71.3136,71.3411,71.2403,71.2403,6300.0
2018-09-14 10:25:00,77.74,77.82,77.7,77.76,9543.0,71.2495,71.3228,71.2128,71.2678,9543.0
2018-09-14 10:30:00,77.77,77.78,77.76,77.77,7893.0,71.277,71.2861,71.2678,71.277,7893.0
2018-09-14 10:35:00,77.78,77.83,77.78,77.83,11944.0,71.2861,71.332,71.2861,71.332,11944.0
2018-09-14 10:40:00,77.82,77.84,77.8,77.84,7200.0,71.3228,71.3411,71.3045,71.3411,7200.0
2018-09-14 10:45:00,77.84,77.86,77.83,77.85,13531.0,71.3411,71.3595,71.332,71.3503,13531.0
2018-09-14 10:50:00,77.84,77.86,77.81,77.85,9487.0,71.3411,71.3595,71.3136,71.3503,9487.0
2018-09-14 10:55:00,77.86,77.88,77.85,77.87,7802.0,71.3595,71.3778,71.3503,71.3686,7802.0
2018-09-14 11:00:00,77.87,77.95,77.83,77.93,8480.0,71.3686,71.4419,71.332,71.4236,8480.0
2018-09-14 11:05:00,77.94,77.94,77.86,77.86,3046.0,71.4328,71.4328,71.3595,71.3595,3046.0
2018-09-14 11:10:00,77.87,77.89,77.85,77.87,8994.0,71.3686,71.387,71.3503,71.3686,8994.0
2018-09-14 11:15:00,77.89,77.89,77.83,77.84,6214.0,71.387,71.387,71.332,71.3411,6214.0
2018-09-14 11:20:00,77.83,77.88,77.8,77.85,14269.0,71.332,71.3778,71.3045,71.3503,14269.0
2018-09-14 11:25:00,77.86,77.93,77.86,77.93,4725.0,71.3595,71.4236,71.3595,71.4236,4725.0
2018-09-14 11:30:00,77.94,77.95,77.9,77.95,4683.0,71.4328,71.4419,71.3961,71.4419,4683.0
2018-09-14 11:35:00,77.95,77.95,77.9,77.94,4907.0,71.4419,71.4419,71.3961,71.4328,4907.0
2018-09-14 11:40:00,77.94,77.94,77.91,77.93,3849.0,71.4328,71.4328,71.4053,71.4236,3849.0
2018-09-14 11:45:00,77.93,77.93,77.91,77.92,4412.0,71.4236,71.4236,71.4053,71.4145,4412.0
2018-09-14 11:50:00,77.93,77.96,77.93,77.94,4452.0,71.4236,71.4511,71.4236,71.4328,4452.0
2018-09-14 11:55:00,77.95,77.96,77.91,77.92,7342.0,71.4419,71.4511,71.4053,71.4145,7342.0
2018-09-14 12:00:00,77.92,77.92,77.79,77.85,44539.0,71.4145,71.4145,71.2953,71.3503,44539.0
2018-09-14 12:05:00,77.82,77.84,77.79,77.83,18732.0,71.3228,71.3411,71.2953,71.332,18732.0
2018-09-14 12:10:00,77.82,77.83,77.79,77.83,5097.0,71.3228,71.332,71.2953,71.332,5097.0
2018-09-14 12:15:00,77.83,77.87,77.82,77.82,8547.0,71.332,71.3686,71.3228,71.3228,8547.0
2018-09-14 12:20:00,77.84,77.84,77.79,77.82,6600.0,71.3411,71.3411,71.2953,71.3228,6600.0
2018-09-14 12:25:00,77.84,77.88,77.83,77.87,5240.0,71.3411,71.3778,71.332,71.3686,5240.0
2018-09-14 12:30:00,77.86,77.88,77.83,77.85,5357.0,71.3595,71.3778,71.332,71.3503,5357.0
2018-09-14 12:35:00,77.86,77.86,77.82,77.86,8517.0,71.3595,71.3595,71.3228,71.3595,8517.0
2018-09-14 12:40:00,77.86,77.88,77.86,77.87,3224.0,71.3595,71.3778,71.3595,71.3686,3224.0
2018-09-14 12:45:00,77.85,77.89,77.85,77.89,3200.0,71.3503,71.387,71.3503,71.387,3200.0
2018-09-14 12:50:00,77.88,77.88,77.84,77.87,7596.0,71.3778,71.3778,71.3411,71.3686,7596.0
2018-09-14 12:55:00,77.86,77.91,77.86,77.88,3150.0,71.3595,71.4053,71.3595,71.3778,3150.0
2018-09-14 13:00:00,77.87,77.87,77.83,77.84,9259.0,71.3686,71.3686,71.332,71.3411,9259.0
2018-09-14 13:05:00,77.85,77.85,77.81,77.82,20167.0,71.3503,71.3503,71.3136,71.3228,20167.0
2018-09-14 13:10:00,77.82,77.84,77.8,77.84,20930.0,71.3228,71.3411,71.3045,71.3411,20930.0
2018-09-14 13:15:00,77.84,77.89,77.82,77.88,7076.0,71.3411,71.387,71.3228,71.3778,7076.0
2018-09-14 13:20:00,77.89,77.93,77.88,77.92,5289.0,71.387,71.4236,71.3778,71.4145,5289.0
2018-09-14 13:25:00,77.93,77.99,77.93,77.97,5249.0,71.4236,71.4786,71.4236,71.4603,5249.0
2018-09-14 13:30:00,77.97,77.97,77.94,77.94,6250.0,71.4603,71.4603,71.4328,71.4328,6250.0
2018-09-14 13:35:00,77.95,77.96,77.92,77.96,6079.0,71.4419,71.4511,71.4145,71.4511,6079.0
2018-09-14 13:40:00,77.96,77.98,77.96,77.98,6016.0,71.4511,71.4694,71.4511,71.4694,6016.0
2018-09-14 13:45:00,77.98,78.01,77.98,78.0,9556.0,71.4694,71.4969,71.4694,71.4878,9556.0
2018-09-14 13:50:00,78.01,78.04,78.01,78.04,5807.0,71.4969,71.5244,71.4969,71.5244,5807.0
2018-09-14 13:55:00,78.04,78.05,78.0,78.03,9453.0,71.5244,71.5336,71.4878,71.5153,9453.0
2018-09-14 14:00:00,78.02,78.03,77.99,78.0,6239.0,71.5061,71.5153,71.4786,71.4878,6239.0
2018-09-14 14:05:00,78.01,78.01,77.95,77.98,7937.0,71.4969,71.4969,71.4419,71.4694,7937.0
2018-09-14 14:10:00,77.97,78.0,77.96,77.99,9005.0,71.4603,71.4878,71.4511,71.4786,9005.0
2018-09-14 14:15:00,77.99,78.01,77.96,77.96,6100.0,71.4786,71.4969,71.4511,71.4511,6100.0
2018-09-14 14:20:00,77.95,77.99,77.95,77.97,7086.0,71.4419,71.4786,71.4419,71.4603,7086.0
2018-09-14 14:25:00,77.97,77.98,77.94,77.95,6356.0,71.4603,71.4694,71.4328,71.4419,6356.0
2018-09-14 14:30:00,77.95,77.97,77.92,77.97,7452.0,71.4419,71.4603,71.4145,71.4603,7452.0
2018-09-14 14:35:00,77.97,77.98,77.96,77.97,10664.0,71.4603,71.4694,71.4511,71.4603,10664.0
2018-09-14 14:40:00,77.97,77.97,77.93,77.93,10431.0,71.4603,71.4603,71.4236,71.4236,10431.0
2018-09-14 14:45:00,77.93,77.94,77.91,77.94,7390.0,71.4236,71.4328,71.4053,71.4328,7390.0
2018-09-14 14:50:00,77.94,77.95,77.91,77.92,8078.0,71.4328,71.4419,71.4053,71.4145,8078.0
2018-09-14 14:55:00,77.92,77.93,77.9,77.91,8715.0,71.4145,71.4236,71.3961,71.4053,8715.0
2018-09-14 15:00:00,77.91,77.92,77.85,77.85,12750.0,71.4053,71.4145,71.3503,71.3503,12750.0
2018-09-14 15:05:00,77.85,77.88,77.85,77.86,13050.0,71.3503,71.3778,71.3503,71.3595,13050.0
2018-09-14 15:10:00,77.86,77.9,77.86,77.9,14261.0,71.3595,71.3961,71.3595,71.3961,14261.0
2018-09-14 15:15:00,77.9,77.92,77.89,77.92,14715.0,71.3961,71.4145,71.387,71.4145,14715.0
2018-09-14 15:20:00,77.92,77.93,77.89,77.92,11694.0,71.4145,71.4236,71.387,71.4145,11694.0
2018-09-14 15:25:00,77.92,77.93,77.89,77.9,14178.0,71.4145,71.4236,71.387,71.3961,14178.0
2018-09-14 15:30:00,77.9,77.97,77.9,77.97,13246.0,71.3961,71.4603,71.3961,71.4603,13246.0
2018-09-14 15:35:00,77.96,77.98,77.95,77.97,14653.0,71.4511,71.4694,71.4419,71.4603,14653.0
2018-09-14 15:40:00,77.98,77.98,77.95,77.98,16500.0,71.4694,71.4694,71.4419,71.4694,16500.0
2018-09-14 15:45:00,77.98,77.98,77.95,77.98,37628.0,71.4694,71.4694,71.4419,71.4694,37628.0
2018-09-14 15:50:00,77.98,77.99,77.95,77.95,31502.0,71.4694,71.4786,71.4419,71.4419,31502.0
2018-09-14 15:55:00,77.95,78.0,77.94,78.0,128975.0,71.4419,71.4878,71.4328,71.4878,128975.0
2018-09-17 09:30:00,78.0,78.06,77.71,77.93,30307.0,71.4878,71.5428,71.222,71.4236,30307.0
2018-09-17 09:35:00,77.93,77.99,77.83,77.83,4800.0,71.4236,71.4786,71.332,71.332,4800.0
2018-09-17 09:40:00,77.86,77.97,77.72,77.84,15955.0,71.3595,71.4603,71.2312,71.3411,15955.0
2018-09-17 09:45:00,77.83,77.86,77.76,77.76,8038.0,71.332,71.3595,71.2678,71.2678,8038.0
2018-09-17 09:50:00,77.78,77.91,77.75,77.89,13895.0,71.2861,71.4053,71.2586,71.387,13895.0
2018-09-17 09:55:00,77.89,77.92,77.85,77.88,8075.0,71.387,71.4145,71.3503,71.3778,8075.0
2018-09-17 10:00:00,77.91,77.92,77.83,77.88,17040.0,71.4053,71.4145,71.332,71.3778,17040.0
2018-09-17 10:05:00,77.89,77.9,77.81,77.82,8858.0,71.387,71.3961,71.3136,71.3228,8858.0
2018-09-17 10:10:00,77.85,77.87,77.8,77.81,9305.0,71.3503,71.3686,71.3045,71.3136,9305.0
2018-09-17 10:15:00,77.79,77.8,77.71,77.74,18612.0,71.2953,71.3045,71.222,71.2495,18612.0
2018-09-17 10:20:00,77.75,77.75,77.65,77.72,10948.0,71.2586,71.2586,71.167,71.2312,10948.0
2018-09-17 10:25:00,77.72,77.81,77.72,77.75,9403.0,71.2312,71.3136,71.2312,71.2586,9403.0
2018-09-17 10:30:00,77.74,77.76,77.72,77.75,3613.0,71.2495,71.2678,71.2312,71.2586,3613.0
2018-09-17 10:35:00,77.73,77.81,77.73,77.8,5825.0,71.2403,71.3136,71.2403,71.3045,5825.0
2018-09-17 10:40:00,77.76,77.81,77.76,77.8,4870.0,71.2678,71.3136,71.2678,71.3045,4870.0
2018-09-17 10:45:00,77.77,77.8,77.72,77.77,13069.0,71.277,71.3045,71.2312,71.277,13069.0
2018-09-17 10:50:00,77.74,77.82,77.74,77.78,6175.0,71.2495,71.3228,71.2495,71.2861,6175.0
2018-09-17 10:55:00,77.78,77.8,77.71,77.71,8300.0,71.2861,71.3045,71.222,71.222,8300.0
2018-09-17 11:00:00,77.72,77.75,77.71,77.75,3700.0,71.2312,71.2586,71.222,71.2586,3700.0
2018-09-17 11:05:00,77.76,77.79,77.72,77.78,6710.0,71.2678,71.2953,71.2312,71.2861,6710.0
2018-09-17 11:10:00,77.8,77.8,77.75,77.76,2940.0,71.3045,71.3045,71.2586,71.2678,2940.0
2018-09-17 11:15:00,77.77,77.8,77.75,77.77,6966.0,71.277,71.3045,71.2586,71.277,6966.0
2018-09-17 11:20:00,77.76,77.81,77.75,77.77,8406.0,71.2678,71.3136,71.2586,71.277,8406.0
2018-09-17 11:25:00,77.76,77.78,77.73,77.76,9837.0,71.2678,71.2861,71.2403,71.2678,9837.0
2018-09-17 11:30:00,77.75,77.79,77.75,77.76,6472.0,71.2586,71.2953,71.2586,71.2678,6472.0
2018-09-17 11:35:00,77.77,77.81,77.77,77.77,6582.0,71.277,71.3136,71.277,71.277,6582.0
2018-09-17 11:40:00,77.76,77.77,77.72,77.74,9111.0,71.2678,71.277,71.2312,71.2495,9111.0
2018-09-17 11:45:00,77.75,77.77,77.71,77.75,9400.0,71.2586,71.277,71.222,71.2586,9400.0
2018-09-17 11:50:00,77.76,77.81,77.75,77.77,6501.0,71.2678,71.3136,71.2586,71.277,6501.0
2018-09-17 11:55:00,77.78,77.79,77.74,77.75,5002.0,71.2861,71.2953,71.2495,71.2586,5002.0
2018-09-17 12:00:00,77.74,77.79,77.73,77.75,25407.0,71.2495,71.2953,71.2403,71.2586,25407.0
2018-09-17 12:05:00,77.75,77.75,77.7,77.71,21489.0,71.2586,71.2586,71.2128,71.222,21489.0
2018-09-17 12:10:00,77.71,77.73,77.7,77.72,8894.0,71.222,71.2403,71.2128,71.2312,8894.0
2018-09-17 12:15:00,77.72,77.77,77.7,77.77,143137.0,71.2312,71.277,71.2128,71.277,143137.0
2018-09-17 12:20:00,77.79,77.81,77.77,77.81,7681.0,71.2953,71.3136,71.277,71.3136,7681.0
2018-09-17 12:25:00,77.79,77.84,77.79,77.8,6294.0,71.2953,71.3411,71.2953,71.3045,6294.0
2018-09-17 12:30:00,77.8,77.81,77.76,77.78,3945.0,71.3045,71.3136,71.2678,71.2861,3945.0
2018-09-17 12:35:00,77.77,77.78,77.74,77.75,24008.0,71.277,71.2861,71.2495,71.2586,24008.0
2018-09-17 12:40:00,77.74,77.75,77.71,77.72,5876.0,71.2495,71.2586,71.222,71.2312,5876.0
2018-09-17 12:45:00,77.72,77.77,77.71,77.75,8754.0,71.2312,71.277,71.222,71.2586,8754.0
2018-09-17 12:50:00,77.75,77.78,77.72,77.73,19484.0,71.2586,71.2861,71.2312,71.2403,19484.0
2018-09-17 12:55:00,77.73,77.8,77.72,77.8,8122.0,71.2403,71.3045,71.2312,71.3045,8122.0
2018-09-17 13:00:00,77.79,77.81,77.74,77.76,12066.0,71.2953,71.3136,71.2495,71.2678,12066.0
2018-09-17 13:05:00,77.76,77.78,77.75,77.77,5250.0,71.2678,71.2861,71.2586,71.277,5250.0
2018-09-17 13:10:00,77.76,77.76,77.7,77.7,10455.0,71.2678,71.2678,71.2128,71.2128,10455.0
2018-09-17 13:15:00,77.7,77.71,77.68,77.68,6389.0,71.2128,71.222,71.1945,71.1945,6389.0
2018-09-17 13:20:00,77.68,77.71,77.68,77.7,3219.0,71.1945,71.222,71.1945,71.2128,3219.0
2018-09-17 13:25:00,77.7,77.71,77.68,77.69,7822.0,71.2128,71.222,71.1945,71.2037,7822.0
2018-09-17 13:30:00,77.7,77.7,77.66,77.69,14908.0,71.2128,71.2128,71.1762,71.2037,14908.0
2018-09-17 13:35:00,77.69,77.69,77.64,77.64,8133.0,71.2037,71.2037,71.1578,71.1578,8133.0
2018-09-17 13:40:00,77.65,77.68,77.63,77.66,3284.0,71.167,71.1945,71.1487,71.1762,3284.0
2018-09-17 13:45:00,77.66,77.68,77.65,77.65,4942.0,71.1762,71.1945,71.167,71.167,4942.0
2018-09-17 13:50:00,77.65,77.67,77.63,77.67,4603.0,71.167,71.1853,71.1487,71.1853,4603.0
2018-09-17 13:55:00,77.67,77.68,77.61,77.62,5632.0,71.1853,71.1945,71.1303,71.1395,5632.0
2018-09-17 14:00:00,77.62,77.66,77.61,77.63,9359.0,71.1395,71.1762,71.1303,71.1487,9359.0
2018-09-17 14:05:00,77.63,77.65,77.58,77.6,6376.0,71.1487,71.167,71.1028,71.1212,6376.0
2018-09-17 14:10:00,77.6,77.65,77.6,77.65,7159.0,71.1212,71.167,71.1212,71.167,7159.0
2018-09-17 14:15:00,77.64,77.65,77.61,77.62,3315.0,71.1578,71.167,71.1303,71.1395,3315.0
2018-09-17 14:20:00,77.62,77.64,77.61,77.63,6508.0,71.1395,71.1578,71.1303,71.1487,6508.0
2018-09-17 14:25:00,77.63,77.64,77.61,77.61,6030.0,71.1487,71.1578,71.1303,71.1303,6030.0
2018-09-17 14:30:00,77.61,77.61,77.57,77.58,5573.0,71.1303,71.1303,71.0937,71.1028,5573.0
2018-09-17 14:35:00,77.59,77.6,77.57,77.6,7812.0,71.112,71.1212,71.0937,71.1212,7812.0
2018-09-17 14:40:00,77.59,77.62,77.59,77.62,4076.0,71.112,71.1395,71.112,71.1395,4076.0
2018-09-17 14:45:00,77.61,77.61,77.58,77.58,5193.0,71.1303,71.1303,71.1028,71.1028,5193.0
2018-09-17 14:50:00,77.57,77.57,77.49,77.53,17114.0,71.0937,71.0937,71.0204,71.057,17114.0
2018-09-17 14:55:00,77.52,77.52,77.46,77.5,16791.0,71.0479,71.0479,70.9929,71.0295,16791.0
2018-09-17 15:00:00,77.51,77.55,77.47,77.48,17802.0,71.0387,71.0753,71.002,71.0112,17802.0
2018-09-17 15:05:00,77.48,77.48,77.4,77.43,77840.0,71.0112,71.0112,70.9379,70.9654,77840.0
2018-09-17 15:10:00,77.44,77.45,77.43,77.43,6851.0,70.9745,70.9837,70.9654,70.9654,6851.0
2018-09-17 15:15:00,77.43,77.47,77.42,77.44,8324.0,70.9654,71.002,70.9562,70.9745,8324.0
2018-09-17 15:20:00,77.44,77.47,77.41,77.46,10077.0,70.9745,71.002,70.947,70.9929,10077.0
2018-09-17 15:25:00,77.46,77.49,77.45,77.46,24112.0,70.9929,71.0204,70.9837,70.9929,24112.0
2018-09-17 15:30:00,77.46,77.53,77.44,77.48,17212.0,70.9929,71.057,70.9745,71.0112,17212.0
2018-09-17 15:35:00,77.49,77.5,77.45,77.45,13755.0,71.0204,71.0295,70.9837,70.9837,13755.0
2018-09-17 15:40:00,77.45,77.46,77.4,77.45,27027.0,70.9837,70.9929,70.9379,70.9837,27027.0
2018-09-17 15:45:00,77.45,77.47,77.43,77.44,49859.0,70.9837,71.002,70.9654,70.9745,49859.0
2018-09-17 15:50:00,77.44,77.44,77.36,77.37,29448.0,70.9745,70.9745,70.9012,70.9104,29448.0
2018-09-17 15:55:00,77.37,77.53,77.36,77.52,121685.0,70.9104,71.057,70.9012,71.0479,121685.0
2018-09-18 09:30:00,77.54,77.93,77.48,77.89,22669.0,71.0662,71.4236,71.0112,71.387,22669.0
2018-09-18 09:35:00,77.86,78.16,77.86,78.05,20198.0,71.3595,71.6344,71.3595,71.5336,20198.0
2018-09-18 09:40:00,78.08,78.08,77.95,78.05,12955.0,71.5611,71.5611,71.4419,71.5336,12955.0
2018-09-18 09:45:00,78.05,78.11,77.97,78.0,12302.0,71.5336,71.5886,71.4603,71.4878,12302.0
2018-09-18 09:50:00,77.99,78.06,77.96,78.05,16644.0,71.4786,71.5428,71.4511,71.5336,16644.0
2018-09-18 09:55:00,78.05,78.15,78.02,78.02,13949.0,71.5336,71.6253,71.5061,71.5061,13949.0
2018-09-18 10:00:00,78.03,78.07,77.98,77.99,31480.0,71.5153,71.5519,71.4694,71.4786,31480.0
2018-09-18 10:05:00,77.97,78.0,77.83,77.89,20317.0,71.4603,71.4878,71.332,71.387,20317.0
2018-09-18 10:10:00,77.86,77.94,77.79,77.93,26591.0,71.3595,71.4328,71.2953,71.4236,26591.0
2018-09-18 10:15:00,77.93,77.97,77.9,77.95,15459.0,71.4236,71.4603,71.3961,71.4419,15459.0
2018-09-18 10:20:00,77.95,78.05,77.95,78.04,11552.0,71.4419,71.5336,71.4419,71.5244,11552.0
2018-09-18 10:25:00,78.01,78.03,77.98,77.99,6725.0,71.4969,71.5153,71.4694,71.4786,6725.0
2018-09-18 10:30:00,77.99,78.02,77.92,77.92,4930.0,71.4786,71.5061,71.4145,71.4145,4930.0
2018-09-18 10:35:00,77.92,77.96,77.9,77.94,18595.0,71.4145,71.4511,71.3961,71.4328,18595.0
2018-09-18 10:40:00,77.94,78.04,77.92,78.02,9548.0,71.4328,71.5244,71.4145,71.5061,9548.0
2018-09-18 10:45:00,78.04,78.1,78.01,78.03,5419.0,71.5244,71.5794,71.4969,71.5153,5419.0
2018-09-18 10:50:00,78.02,78.06,77.99,78.04,10659.0,71.5061,71.5428,71.4786,71.5244,10659.0
2018-09-18 10:55:00,78.06,78.13,78.04,78.13,67644.0,71.5428,71.6069,71.5244,71.6069,67644.0
2018-09-18 11:00:00,78.14,78.17,78.12,78.13,19048.0,71.6161,71.6436,71.5978,71.6069,19048.0
2018-09-18 11:05:00,78.13,78.18,78.12,78.16,23921.0,71.6069,71.6527,71.5978,71.6344,23921.0
2018-09-18 11:10:00,78.18,78.18,78.12,78.14,9808.0,71.6527,71.6527,71.5978,71.6161,9808.0
2018-09-18 11:15:00,78.15,78.18,78.12,78.13,8557.0,71.6253,71.6527,71.5978,71.6069,8557.0
2018-09-18 11:20:00,78.13,78.13,78.05,78.1,8916.0,71.6069,71.6069,71.5336,71.5794,8916.0
2018-09-18 11:25:00,78.09,78.1,78.03,78.05,7382.0,71.5703,71.5794,71.5153,71.5336,7382.0
2018-09-18 11:30:00,78.05,78.05,78.0,78.01,14952.0,71.5336,71.5336,71.4878,71.4969,14952.0
2018-09-18 11:35:00,78.0,78.07,78.0,78.04,13462.0,71.4878,71.5519,71.4878,71.5244,13462.0
2018-09-18 11:40:00,78.05,78.06,78.01,78.04,23749.0,71.5336,71.5428,71.4969,71.5244,23749.0
2018-09-18 11:45:00,78.05,78.08,78.04,78.06,12139.0,71.5336,71.5611,71.5244,71.5428,12139.0
2018-09-18 11:50:00,78.05,78.05,78.01,78.04,12156.0,71.5336,71.5336,71.4969,71.5244,12156.0
2018-09-18 11:55:00,78.04,78.04,78.01,78.03,16124.0,71.5244,71.5244,71.4969,71.5153,16124.0
2018-09-18 12:00:00,78.03,78.2,78.03,78.2,18001.0,71.5153,71.6711,71.5153,71.6711,18001.0
2018-09-18 12:05:00,78.2,78.22,78.15,78.15,13194.0,71.6711,71.6894,71.6253,71.6253,13194.0
2018-09-18 12:10:00,78.15,78.18,78.13,78.17,14873.0,71.6253,71.6527,71.6069,71.6436,14873.0
2018-09-18 12:15:00,78.19,78.2,78.14,78.17,11634.0,71.6619,71.6711,71.6161,71.6436,11634.0
2018-09-18 12:20:00,78.17,78.24,78.17,78.18,34933.0,71.6436,71.7077,71.6436,71.6527,34933.0
2018-09-18 12:25:00,78.17,78.25,78.17,78.2,28122.0,71.6436,71.7169,71.6436,71.6711,28122.0
2018-09-18 12:30:00,78.2,78.31,78.19,78.31,14497.0,71.6711,71.7719,71.6619,71.7719,14497.0
2018-09-18 12:35:00,78.31,78.31,78.26,78.27,45459.0,71.7719,71.7719,71.7261,71.7352,45459.0
2018-09-18 12:40:00,78.26,78.27,78.22,78.26,11433.0,71.7261,71.7352,71.6894,71.7261,11433.0
2018-09-18 12:45:00,78.26,78.42,78.26,78.37,49623.0,71.7261,71.8727,71.7261,71.8269,49623.0
2018-09-18 12:50:00,78.37,78.38,78.34,78.36,9911.0,71.8269,71.836,71.7994,71.8177,9911.0
2018-09-18 12:55:00,78.36,78.38,78.34,78.34,13847.0,71.8177,71.836,71.7994,71.7994,13847.0
2018-09-18 13:00:00,78.34,78.38,78.32,78.34,25542.0,71.7994,71.836,71.7811,71.7994,25542.0
2018-09-18 13:05:00,78.34,78.35,78.27,78.3,39618.0,71.7994,71.8086,71.7352,71.7627,39618.0
2018-09-18 13:10:00,78.3,78.3,78.26,78.28,29609.0,71.7627,71.7627,71.7261,71.7444,29609.0
2018-09-18 13:15:00,78.29,78.29,78.23,78.23,7764.0,71.7536,71.7536,71.6986,71.6986,7764.0
2018-09-18 13:20:00,78.23,78.24,78.18,78.19,9723.0,71.6986,71.7077,71.6527,71.6619,9723.0
2018-09-18 13:25:00,78.19,78.2,78.14,78.14,11428.0,71.6619,71.6711,71.6161,71.6161,11428.0
2018-09-18 13:30:00,78.15,78.19,78.12,78.18,12091.0,71.6253,71.6619,71.5978,71.6527,12091.0
2018-09-18 13:35:00,78.19,78.23,78.18,78.19,33413.0,71.6619,71.6986,71.6527,71.6619,33413.0
2018-09-18 13:40:00,78.19,78.22,78.18,78.21,10267.0,71.6619,71.6894,71.6527,71.6802,10267.0
2018-09-18 13:45:00,78.21,78.22,78.19,78.21,10775.0,71.6802,71.6894,71.6619,71.6802,10775.0
2018-09-18 13:50:00,78.21,78.27,78.21,78.26,19035.0,71.6802,71.7352,71.6802,71.7261,19035.0
2018-09-18 13:55:00,78.25,78.26,78.2,78.23,8369.0,71.7169,71.7261,71.6711,71.6986,8369.0
2018-09-18 14:00:00,78.21,78.22,78.19,78.22,10815.0,71.6802,71.6894,71.6619,71.6894,10815.0
2018-09-18 14:05:00,78.21,78.23,78.19,78.19,9529.0,71.6802,71.6986,71.6619,71.6619,9529.0
2018-09-18 14:10:00,78.19,78.22,78.19,78.2,11307.0,71.6619,71.6894,71.6619,71.6711,11307.0
2018-09-18 14:15:00,78.2,78.25,78.19,78.24,10950.0,71.6711,71.7169,71.6619,71.7077,10950.0
2018-09-18 14:20:00,78.23,78.23,78.2,78.21,10273.0,71.6986,71.6986,71.6711,71.6802,10273.0
2018-09-18 14:25:00,78.2,78.23,78.2,78.22,6498.0,71.6711,71.6986,71.6711,71.6894,6498.0
2018-09-18 14:30:00,78.22,78.22,78.19,78.19,12908.0,71.6894,71.6894,71.6619,71.6619,12908.0
2018-09-18 14:35:00,78.19,78.24,78.18,78.2,16886.0,71.6619,71.7077,71.6527,71.6711,16886.0
2018-09-18 14:40:00,78.2,78.25,78.19,78.22,11858.0,71.6711,71.7169,71.6619,71.6894,11858.0
2018-09-18 14:45:00,78.21,78.24,78.2,78.2,9469.0,71.6802,71.7077,71.6711,71.6711,9469.0
2018-09-18 14:50:00,78.2,78.23,78.16,78.18,19727.0,71.6711,71.6986,71.6344,71.6527,19727.0
2018-09-18 14:55:00,78.17,78.2,78.16,78.17,35976.0,71.6436,71.6711,71.6344,71.6436,35976.0
2018-09-18 15:00:00,78.18,78.24,78.18,78.23,16482.0,71.6527,71.7077,71.6527,71.6986,16482.0
2018-09-18 15:05:00,78.23,78.24,78.15,78.16,16951.0,71.6986,71.7077,71.6253,71.6344,16951.0
2018-09-18 15:10:00,78.15,78.17,78.13,78.16,23024.0,71.6253,71.6436,71.6069,71.6344,23024.0
2018-09-18 15:15:00,78.16,78.19,78.14,78.17,20115.0,71.6344,71.6619,71.6161,71.6436,20115.0
2018-09-18 15:20:00,78.18,78.24,78.18,78.2,26346.0,71.6527,71.7077,71.6527,71.6711,26346.0
2018-09-18 15:25:00,78.2,78.2,78.16,78.17,36084.0,71.6711,71.6711,71.6344,71.6436,36084.0
2018-09-18 15:30:00,78.18,78.25,78.16,78.25,25290.0,71.6527,71.7169,71.6344,71.7169,25290.0
2018-09-18 15:35:00,78.25,78.26,78.18,78.26,49253.0,71.7169,71.7261,71.6527,71.7261,49253.0
2018-09-18 15:40:00,78.26,78.29,78.22,78.22,38836.0,71.7261,71.7536,71.6894,71.6894,38836.0
2018-09-18 15:45:00,78.21,78.24,78.17,78.24,54307.0,71.6802,71.7077,71.6436,71.7077,54307.0
2018-09-18 15:50:00,78.23,78.23,78.17,78.17,52382.0,71.6986,71.6986,71.6436,71.6436,52382.0
2018-09-18 15:55:00,78.17,78.26,78.17,78.18,152922.0,71.6436,71.7261,71.6436,71.6527,152922.0
2018-09-19 09:30:00,78.34,78.34,77.86,77.86,60220.0,71.7994,71.7994,71.3595,71.3595,60220.0
2018-09-19 09:35:00,77.86,77.88,77.46,77.57,75445.0,71.3595,71.3778,70.9929,71.0937,75445.0
2018-09-19 09:40:00,77.55,77.98,77.55,77.95,36091.0,71.0753,71.4694,71.0753,71.4419,36091.0
2018-09-19 09:45:00,77.94,78.0,77.92,78.0,14087.0,71.4328,71.4878,71.4145,71.4878,14087.0
2018-09-19 09:50:00,77.99,78.14,77.99,78.02,22229.0,71.4786,71.6161,71.4786,71.5061,22229.0
2018-09-19 09:55:00,78.0,78.11,78.0,78.06,28512.0,71.4878,71.5886,71.4878,71.5428,28512.0
2018-09-19 10:00:00,78.04,78.13,78.02,78.11,47718.0,71.5244,71.6069,71.5061,71.5886,47718.0
2018-09-19 10:05:00,78.11,78.17,78.1,78.14,33209.0,71.5886,71.6436,71.5794,71.6161,33209.0
2018-09-19 10:10:00,78.15,78.15,77.81,77.93,33244.0,71.6253,71.6253,71.3136,71.4236,33244.0
2018-09-19 10:15:00,77.93,77.96,77.84,77.88,13107.0,71.4236,71.4511,71.3411,71.3778,13107.0
2018-09-19 10:20:00,77.88,77.88,77.75,77.86,19673.0,71.3778,71.3778,71.2586,71.3595,19673.0
2018-09-19 10:25:00,77.85,77.88,77.76,77.76,4200.0,71.3503,71.3778,71.2678,71.2678,4200.0
2018-09-19 10:30:00,77.76,77.76,77.63,77.64,7723.0,71.2678,71.2678,71.1487,71.1578,7723.0
2018-09-19 10:35:00,77.65,77.73,77.57,77.63,15845.0,71.167,71.2403,71.0937,71.1487,15845.0
2018-09-19 10:40:00,77.63,77.75,77.61,77.75,5709.0,71.1487,71.2586,71.1303,71.2586,5709.0
2018-09-19 10:45:00,77.75,77.84,77.75,77.82,6667.0,71.2586,71.3411,71.2586,71.3228,6667.0
2018-09-19 10:50:00,77.81,77.81,77.73,77.78,6459.0,71.3136,71.3136,71.2403,71.2861,6459.0
2018-09-19 10:55:00,77.77,77.77,77.72,77.73,6532.0,71.277,71.277,71.2312,71.2403,6532.0
2018-09-19 11:00:00,77.73,77.77,77.7,77.73,12128.0,71.2403,71.277,71.2128,71.2403,12128.0
2018-09-19 11:05:00,77.75,77.83,77.73,77.83,9772.0,71.2586,71.332,71.2403,71.332,9772.0
2018-09-19 11:10:00,77.83,77.84,77.78,77.8,6941.0,71.332,71.3411,71.2861,71.3045,6941.0
2018-09-19 11:15:00,77.8,77.87,77.79,77.87,21606.0,71.3045,71.3686,71.2953,71.3686,21606.0
2018-09-19 11:20:00,77.86,77.86,77.77,77.8,14191.0,71.3595,71.3595,71.277,71.3045,14191.0
2018-09-19 11:25:00,77.79,77.82,77.74,77.82,15221.0,71.2953,71.3228,71.2495,71.3228,15221.0
2018-09-19 11:30:00,77.82,77.92,77.79,77.91,10307.0,71.3228,71.4145,71.2953,71.4053,10307.0
2018-09-19 11:35:00,77.9,77.92,77.83,77.84,8479.0,71.3961,71.4145,71.332,71.3411,8479.0
2018-09-19 11:40:00,77.84,77.84,77.78,77.83,6458.0,71.3411,71.3411,71.2861,71.332,6458.0
2018-09-19 11:45:00,77.83,77.84,77.78,77.78,6228.0,71.332,71.3411,71.2861,71.2861,6228.0
2018-09-19 11:50:00,77.8,77.84,77.79,77.81,10634.0,71.3045,71.3411,71.2953,71.3136,10634.0
2018-09-19 11:55:00,77.81,77.84,77.79,77.79,8456.0,71.3136,71.3411,71.2953,71.2953,8456.0
2018-09-19 12:00:00,77.79,77.83,77.78,77.82,10144.0,71.2953,71.332,71.2861,71.3228,10144.0
2018-09-19 12:05:00,77.81,77.83,77.8,77.83,5957.0,71.3136,71.332,71.3045,71.332,5957.0
2018-09-19 12:10:00,77.82,77.82,77.77,77.81,19126.0,71.3228,71.3228,71.277,71.3136,19126.0
2018-09-19 12:15:00,77.81,77.81,77.75,77.8,11990.0,71.3136,71.3136,71.2586,71.3045,11990.0
2018-09-19 12:20:00,77.8,77.81,77.77,77.78,9798.0,71.3045,71.3136,71.277,71.2861,9798.0
2018-09-19 12:25:00,77.78,77.8,77.75,77.75,9755.0,71.2861,71.3045,71.2586,71.2586,9755.0
2018-09-19 12:30:00,77.75,77.75,77.68,77.69,13458.0,71.2586,71.2586,71.1945,71.2037,13458.0
2018-09-19 12:35:00,77.68,77.69,77.61,77.62,6996.0,71.1945,71.2037,71.1303,71.1395,6996.0
2018-09-19 12:40:00,77.62,77.63,77.6,77.62,4953.0,71.1395,71.1487,71.1212,71.1395,4953.0
2018-09-19 12:45:00,77.62,77.65,77.61,77.63,7040.0,71.1395,71.167,71.1303,71.1487,7040.0
2018-09-19 12:50:00,77.64,77.68,77.62,77.67,7844.0,71.1578,71.1945,71.1395,71.1853,7844.0
2018-09-19 12:55:00,77.68,77.74,77.67,77.73,10374.0,71.1945,71.2495,71.1853,71.2403,10374.0
2018-09-19 13:00:00,77.73,77.85,77.73,77.82,10798.0,71.2403,71.3503,71.2403,71.3228,10798.0
2018-09-19 13:05:00,77.82,77.82,77.77,77.8,8547.0,71.3228,71.3228,71.277,71.3045,8547.0
2018-09-19 13:10:00,77.8,77.84,77.79,77.8,6516.0,71.3045,71.3411,71.2953,71.3045,6516.0
2018-09-19 13:15:00,77.82,77.88,77.82,77.86,9861.0,71.3228,71.3778,71.3228,71.3595,9861.0
2018-09-19 13:20:00,77.86,77.89,77.82,77.83,22489.0,71.3595,71.387,71.3228,71.332,22489.0
2018-09-19 13:25:00,77.82,77.84,77.81,77.81,14774.0,71.3228,71.3411,71.3136,71.3136,14774.0
2018-09-19 13:30:00,77.81,77.82,77.77,77.78,47859.0,71.3136,71.3228,71.277,71.2861,47859.0
2018-09-19 13:35:00,77.79,77.79,77.75,77.78,7175.0,71.2953,71.2953,71.2586,71.2861,7175.0
2018-09-19 13:40:00,77.79,77.8,77.76,77.8,4074.0,71.2953,71.3045,71.2678,71.3045,4074.0
2018-09-19 13:45:00,77.8,77.84,77.78,77.83,59011.0,71.3045,71.3411,71.2861,71.332,59011.0
2018-09-19 13:50:00,77.84,77.85,77.83,77.84,6248.0,71.3411,71.3503,71.332,71.3411,6248.0
2018-09-19 13:55:00,77.84,77.85,77.82,77.83,6982.0,71.3411,71.3503,71.3228,71.332,6982.0
2018-09-19 14:00:00,77.83,77.84,77.81,77.81,8549.0,71.332,71.3411,71.3136,71.3136,8549.0
2018-09-19 14:05:00,77.82,77.84,77.8,77.83,8225.0,71.3228,71.3411,71.3045,71.332,8225.0
2018-09-19 14:10:00,77.82,77.84,77.8,77.84,19858.0,71.3228,71.3411,71.3045,71.3411,19858.0
2018-09-19 14:15:00,77.84,77.86,77.83,77.84,17814.0,71.3411,71.3595,71.332,71.3411,17814.0
2018-09-19 14:20:00,77.85,77.86,77.83,77.84,12436.0,71.3503,71.3595,71.332,71.3411,12436.0
2018-09-19 14:25:00,77.85,77.85,77.8,77.81,12469.0,71.3503,71.3503,71.3045,71.3136,12469.0
2018-09-19 14:30:00,77.81,77.81,77.75,77.75,29650.0,71.3136,71.3136,71.2586,71.2586,29650.0
2018-09-19 14:35:00,77.75,77.75,77.7,77.72,25045.0,71.2586,71.2586,71.2128,71.2312,25045.0
2018-09-19 14:40:00,77.73,77.74,77.71,77.71,14969.0,71.2403,71.2495,71.222,71.222,14969.0
2018-09-19 14:45:00,77.72,77.75,77.72,77.73,17658.0,71.2312,71.2586,71.2312,71.2403,17658.0
2018-09-19 14:50:00,77.74,77.74,77.68,77.69,42053.0,71.2495,71.2495,71.1945,71.2037,42053.0
2018-09-19 14:55:00,77.69,77.69,77.64,77.64,12165.0,71.2037,71.2037,71.1578,71.1578,12165.0
2018-09-19 15:00:00,77.65,77.66,77.59,77.61,28861.0,71.167,71.1762,71.112,71.1303,28861.0
2018-09-19 15:05:00,77.61,77.65,77.59,77.65,16005.0,71.1303,71.167,71.112,71.167,16005.0
2018-09-19 15:10:00,77.65,77.69,77.64,77.65,16003.0,71.167,71.2037,71.1578,71.167,16003.0
2018-09-19 15:15:00,77.64,77.65,77.61,77.63,23622.0,71.1578,71.167,71.1303,71.1487,23622.0
2018-09-19 15:20:00,77.63,77.66,77.6,77.6,26281.0,71.1487,71.1762,71.1212,71.1212,26281.0
2018-09-19 15:25:00,77.61,77.63,77.56,77.56,21481.0,71.1303,71.1487,71.0845,71.0845,21481.0
2018-09-19 15:30:00,77.56,77.71,77.56,77.69,33353.0,71.0845,71.222,71.0845,71.2037,33353.0
2018-09-19 15:35:00,77.69,77.7,77.67,77.68,31006.0,71.2037,71.2128,71.1853,71.1945,31006.0
2018-09-19 15:40:00,77.67,77.68,77.65,77.67,26354.0,71.1853,71.1945,71.167,71.1853,26354.0
2018-09-19 15:45:00,77.67,77.69,77.66,77.68,38789.0,71.1853,71.2037,71.1762,71.1945,38789.0
2018-09-19 15:50:00,77.68,77.7,77.66,77.69,48350.0,71.1945,71.2128,71.1762,71.2037,48350.0
2018-09-19 15:55:00,77.68,77.69,77.58,77.59,191954.0,71.1945,71.2037,71.1028,71.112,191954.0
2018-09-20 09:30:00,77.96,77.99,77.67,77.89,55135.0,71.4511,71.4786,71.1853,71.387,55135.0
2018-09-20 09:35:00,77.89,78.02,77.79,77.9,31600.0,71.387,71.5061,71.2953,71.3961,31600.0
2018-09-20 09:40:00,77.9,78.05,77.86,77.98,52760.0,71.3961,71.5336,71.3595,71.4694,52760.0
2018-09-20 09:45:00,77.97,77.98,77.79,77.86,17166.0,71.4603,71.4694,71.2953,71.3595,17166.0
2018-09-20 09:50:00,77.86,77.89,77.75,77.76,21284.0,71.3595,71.387,71.2586,71.2678,21284.0
2018-09-20 09:55:00,77.75,77.88,77.75,77.87,9980.0,71.2586,71.3778,71.2586,71.3686,9980.0
2018-09-20 10:00:00,77.87,77.99,77.85,77.92,14795.0,71.3686,71.4786,71.3503,71.4145,14795.0
2018-09-20 10:05:00,77.93,77.95,77.81,77.81,16052.0,71.4236,71.4419,71.3136,71.3136,16052.0
2018-09-20 10:10:00,77.81,77.85,77.77,77.77,21407.0,71.3136,71.3503,71.277,71.277,21407.0
2018-09-20 10:15:00,77.77,77.78,77.71,77.76,27595.0,71.277,71.2861,71.222,71.2678,27595.0
2018-09-20 10:20:00,77.75,77.82,77.74,77.76,23265.0,71.2586,71.3228,71.2495,71.2678,23265.0
2018-09-20 10:25:00,77.75,77.77,77.64,77.65,13649.0,71.2586,71.277,71.1578,71.167,13649.0
2018-09-20 10:30:00,77.66,77.74,77.66,77.71,12427.0,71.1762,71.2495,71.1762,71.222,12427.0
2018-09-20 10:35:00,77.71,77.73,77.65,77.67,31185.0,71.222,71.2403,71.167,71.1853,31185.0
2018-09-20 10:40:00,77.67,77.79,77.66,77.79,28011.0,71.1853,71.2953,71.1762,71.2953,28011.0
2018-09-20 10:45:00,77.79,77.8,77.73,77.78,19233.0,71.2953,71.3045,71.2403,71.2861,19233.0
2018-09-20 10:50:00,77.78,77.78,77.65,77.68,19893.0,71.2861,71.2861,71.167,71.1945,19893.0
2018-09-20 10:55:00,77.67,77.67,77.57,77.63,34889.0,71.1853,71.1853,71.0937,71.1487,34889.0
2018-09-20 11:00:00,77.63,77.68,77.61,77.63,25527.0,71.1487,71.1945,71.1303,71.1487,25527.0
2018-09-20 11:05:00,77.63,77.63,77.52,77.52,19536.0,71.1487,71.1487,71.0479,71.0479,19536.0
2018-09-20 11:10:00,77.52,77.54,77.47,77.53,14724.0,71.0479,71.0662,71.002,71.057,14724.0
2018-09-20 11:15:00,77.54,77.55,77.51,77.53,13805.0,71.0662,71.0753,71.0387,71.057,13805.0
2018-09-20 11:20:00,77.53,77.56,77.51,77.55,15360.0,71.057,71.0845,71.0387,71.0753,15360.0
2018-09-20 11:25:00,77.55,77.55,77.46,77.5,11644.0,71.0753,71.0753,70.9929,71.0295,11644.0
2018-09-20 11:30:00,77.5,77.55,77.49,77.52,12179.0,71.0295,71.0753,71.0204,71.0479,12179.0
2018-09-20 11:35:00,77.53,77.56,77.51,77.52,16829.0,71.057,71.0845,71.0387,71.0479,16829.0
2018-09-20 11:40:00,77.51,77.52,77.49,77.5,12495.0,71.0387,71.0479,71.0204,71.0295,12495.0
2018-09-20 11:45:00,77.51,77.58,77.47,77.57,20065.0,71.0387,71.1028,71.002,71.0937,20065.0
2018-09-20 11:50:00,77.58,77.65,77.57,77.62,12950.0,71.1028,71.167,71.0937,71.1395,12950.0
2018-09-20 11:55:00,77.62,77.64,77.58,77.6,14627.0,71.1395,71.1578,71.1028,71.1212,14627.0
2018-09-20 12:00:00,77.59,77.65,77.59,77.65,11622.0,71.112,71.167,71.112,71.167,11622.0
2018-09-20 12:05:00,77.65,77.74,77.65,77.71,9444.0,71.167,71.2495,71.167,71.222,9444.0
2018-09-20 12:10:00,77.71,77.73,77.66,77.67,11656.0,71.222,71.2403,71.1762,71.1853,11656.0
2018-09-20 12:15:00,77.67,77.69,77.61,77.63,27523.0,71.1853,71.2037,71.1303,71.1487,27523.0
2018-09-20 12:20:00,77.63,77.65,77.57,77.61,103321.0,71.1487,71.167,71.0937,71.1303,103321.0
2018-09-20 12:25:00,77.6,77.69,77.6,77.65,17500.0,71.1212,71.2037,71.1212,71.167,17500.0
2018-09-20 12:30:00,77.65,77.65,77.6,77.62,10383.0,71.167,71.167,71.1212,71.1395,10383.0
2018-09-20 12:35:00,77.62,77.67,77.61,77.65,8298.0,71.1395,71.1853,71.1303,71.167,8298.0
2018-09-20 12:40:00,77.64,77.67,77.59,77.61,25743.0,71.1578,71.1853,71.112,71.1303,25743.0
2018-09-20 12:45:00,77.61,77.62,77.58,77.6,13232.0,71.1303,71.1395,71.1028,71.1212,13232.0
2018-09-20 12:50:00,77.59,77.6,77.56,77.56,13291.0,71.112,71.1212,71.0845,71.0845,13291.0
2018-09-20 12:55:00,77.56,77.63,77.56,77.63,18262.0,71.0845,71.1487,71.0845,71.1487,18262.0
2018-09-20 13:00:00,77.63,77.74,77.62,77.74,11595.0,71.1487,71.2495,71.1395,71.2495,11595.0
2018-09-20 13:05:00,77.75,77.79,77.73,77.76,15127.0,71.2586,71.2953,71.2403,71.2678,15127.0
2018-09-20 13:10:00,77.75,77.76,77.73,77.73,8466.0,71.2586,71.2678,71.2403,71.2403,8466.0
2018-09-20 13:15:00,77.73,77.74,77.7,77.7,8922.0,71.2403,71.2495,71.2128,71.2128,8922.0
2018-09-20 13:20:00,77.71,77.71,77.67,77.69,12119.0,71.222,71.222,71.1853,71.2037,12119.0
2018-09-20 13:25:00,77.7,77.7,77.66,77.67,10492.0,71.2128,71.2128,71.1762,71.1853,10492.0
2018-09-20 13:30:00,77.68,77.69,77.66,77.66,15564.0,71.1945,71.2037,71.1762,71.1762,15564.0
2018-09-20 13:35:00,77.66,77.67,77.62,77.65,27294.0,71.1762,71.1853,71.1395,71.167,27294.0
2018-09-20 13:40:00,77.65,77.66,77.64,77.66,5949.0,71.167,71.1762,71.1578,71.1762,5949.0
2018-09-20 13:45:00,77.66,77.67,77.64,77.67,17355.0,71.1762,71.1853,71.1578,71.1853,17355.0
2018-09-20 13:50:00,77.67,77.69,77.64,77.66,8878.0,71.1853,71.2037,71.1578,71.1762,8878.0
2018-09-20 13:55:00,77.66,77.71,77.65,77.7,9280.0,71.1762,71.222,71.167,71.2128,9280.0
2018-09-20 14:00:00,77.7,77.77,77.69,77.77,15354.0,71.2128,71.277,71.2037,71.277,15354.0
2018-09-20 14:05:00,77.77,77.8,77.74,77.8,40154.0,71.277,71.3045,71.2495,71.3045,40154.0
2018-09-20 14:10:00,77.8,77.85,77.79,77.79,20747.0,71.3045,71.3503,71.2953,71.2953,20747.0
2018-09-20 14:15:00,77.8,77.86,77.79,77.86,20339.0,71.3045,71.3595,71.2953,71.3595,20339.0
2018-09-20 14:20:00,77.86,77.87,77.81,77.84,10816.0,71.3595,71.3686,71.3136,71.3411,10816.0
2018-09-20 14:25:00,77.84,77.9,77.84,77.88,8897.0,71.3411,71.3961,71.3411,71.3778,8897.0
2018-09-20 14:30:00,77.88,77.89,77.83,77.88,21372.0,71.3778,71.387,71.332,71.3778,21372.0
2018-09-20 14:35:00,77.88,77.89,77.82,77.83,12561.0,71.3778,71.387,71.3228,71.332,12561.0
2018-09-20 14:40:00,77.82,77.84,77.78,77.84,15580.0,71.3228,71.3411,71.2861,71.3411,15580.0
2018-09-20 14:45:00,77.84,77.87,77.83,77.87,18927.0,71.3411,71.3686,71.332,71.3686,18927.0
2018-09-20 14:50:00,77.87,77.88,77.8,77.81,13153.0,71.3686,71.3778,71.3045,71.3136,13153.0
2018-09-20 14:55:00,77.81,77.81,77.76,77.77,22685.0,71.3136,71.3136,71.2678,71.277,22685.0
2018-09-20 15:00:00,77.77,77.82,77.75,77.77,24943.0,71.277,71.3228,71.2586,71.277,24943.0
2018-09-20 15:05:00,77.77,77.79,77.76,77.79,13528.0,71.277,71.2953,71.2678,71.2953,13528.0
2018-09-20 15:10:00,77.79,77.85,77.78,77.79,25094.0,71.2953,71.3503,71.2861,71.2953,25094.0
2018-09-20 15:15:00,77.8,77.85,77.79,77.83,18443.0,71.3045,71.3503,71.2953,71.332,18443.0
2018-09-20 15:20:00,77.83,77.84,77.81,77.81,9759.0,71.332,71.3411,71.3136,71.3136,9759.0
2018-09-20 15:25:00,77.81,77.82,77.79,77.8,19071.0,71.3136,71.3228,71.2953,71.3045,19071.0
2018-09-20 15:30:00,77.8,77.81,77.76,77.76,26060.0,71.3045,71.3136,71.2678,71.2678,26060.0
2018-09-20 15:35:00,77.77,77.78,77.72,77.72,24925.0,71.277,71.2861,71.2312,71.2312,24925.0
2018-09-20 15:40:00,77.73,77.79,77.72,77.75,53254.0,71.2403,71.2953,71.2312,71.2586,53254.0
2018-09-20 15:45:00,77.74,77.79,77.73,77.76,39666.0,71.2495,71.2953,71.2403,71.2678,39666.0
2018-09-20 15:50:00,77.76,77.77,77.68,77.68,42420.0,71.2678,71.277,71.1945,71.1945,42420.0
2018-09-20 15:55:00,77.69,77.69,77.67,77.69,122787.0,71.2037,71.2037,71.1853,71.2037,122787.0
2018-09-21 09:30:00,77.67,77.97,77.67,77.75,687366.0,71.1853,71.4603,71.1853,71.2586,687366.0
2018-09-21 09:35:00,77.78,77.82,77.59,77.68,28152.0,71.2861,71.3228,71.112,71.1945,28152.0
2018-09-21 09:40:00,77.74,77.86,77.69,77.79,24628.0,71.2495,71.3595,71.2037,71.2953,24628.0
2018-09-21 09:45:00,77.79,77.95,77.79,77.82,39192.0,71.2953,71.4419,71.2953,71.3228,39192.0
2018-09-21 09:50:00,77.83,77.92,77.77,77.84,34906.0,71.332,71.4145,71.277,71.3411,34906.0
2018-09-21 09:55:00,77.83,77.85,77.75,77.76,35701.0,71.332,71.3503,71.2586,71.2678,35701.0
2018-09-21 10:00:00,77.76,77.93,77.73,77.93,17078.0,71.2678,71.4236,71.2403,71.4236,17078.0
2018-09-21 10:05:00,77.92,78.0,77.84,77.97,80369.0,71.4145,71.4878,71.3411,71.4603,80369.0
2018-09-21 10:10:00,77.97,77.99,77.92,77.98,19683.0,71.4603,71.4786,71.4145,71.4694,19683.0
2018-09-21 10:15:00,77.97,78.0,77.94,77.99,7716.0,71.4603,71.4878,71.4328,71.4786,7716.0
2018-09-21 10:20:00,78.0,78.01,77.93,77.98,13998.0,71.4878,71.4969,71.4236,71.4694,13998.0
2018-09-21 10:25:00,77.99,77.99,77.92,77.92,5985.0,71.4786,71.4786,71.4145,71.4145,5985.0
2018-09-21 10:30:00,77.93,77.97,77.87,77.91,23464.0,71.4236,71.4603,71.3686,71.4053,23464.0
2018-09-21 10:35:00,77.91,77.98,77.91,77.95,25776.0,71.4053,71.4694,71.4053,71.4419,25776.0
2018-09-21 10:40:00,77.96,78.0,77.93,77.94,51728.0,71.4511,71.4878,71.4236,71.4328,51728.0
2018-09-21 10:45:00,77.94,78.12,77.94,78.1,30039.0,71.4328,71.5978,71.4328,71.5794,30039.0
2018-09-21 10:50:00,78.1,78.17,78.07,78.08,44114.0,71.5794,71.6436,71.5519,71.5611,44114.0
2018-09-21 10:55:00,78.09,78.17,78.09,78.15,8786.0,71.5703,71.6436,71.5703,71.6253,8786.0
2018-09-21 11:00:00,78.16,78.19,78.12,78.16,20149.0,71.6344,71.6619,71.5978,71.6344,20149.0
2018-09-21 11:05:00,78.16,78.16,78.1,78.12,5100.0,71.6344,71.6344,71.5794,71.5978,5100.0
2018-09-21 11:10:00,78.12,78.13,78.04,78.05,6217.0,71.5978,71.6069,71.5244,71.5336,6217.0
2018-09-21 11:15:00,78.04,78.06,78.0,78.02,7460.0,71.5244,71.5428,71.4878,71.5061,7460.0
2018-09-21 11:20:00,78.02,78.02,77.99,78.0,12890.0,71.5061,71.5061,71.4786,71.4878,12890.0
2018-09-21 11:25:00,78.01,78.01,77.97,77.99,3634.0,71.4969,71.4969,71.4603,71.4786,3634.0
2018-09-21 11:30:00,77.99,78.04,77.98,78.01,8563.0,71.4786,71.5244,71.4694,71.4969,8563.0
2018-09-21 11:35:00,78.0,78.02,77.97,77.98,7992.0,71.4878,71.5061,71.4603,71.4694,7992.0
2018-09-21 11:40:00,78.0,78.03,78.0,78.01,7280.0,71.4878,71.5153,71.4878,71.4969,7280.0
2018-09-21 11:45:00,78.01,78.06,78.0,78.03,15585.0,71.4969,71.5428,71.4878,71.5153,15585.0
2018-09-21 11:50:00,78.05,78.09,78.03,78.07,7619.0,71.5336,71.5703,71.5153,71.5519,7619.0
2018-09-21 11:55:00,78.06,78.12,78.04,78.12,10300.0,71.5428,71.5978,71.5244,71.5978,10300.0
2018-09-21 12:00:00,78.11,78.12,78.07,78.07,4711.0,71.5886,71.5978,71.5519,71.5519,4711.0
2018-09-21 12:05:00,78.08,78.09,78.05,78.07,8127.0,71.5611,71.5703,71.5336,71.5519,8127.0
2018-09-21 12:10:00,78.07,78.08,77.99,78.0,9082.0,71.5519,71.5611,71.4786,71.4878,9082.0
2018-09-21 12:15:00,78.0,78.01,77.99,78.01,5292.0,71.4878,71.4969,71.4786,71.4969,5292.0
2018-09-21 12:20:00,78.01,78.01,77.95,77.96,4831.0,71.4969,71.4969,71.4419,71.4511,4831.0
2018-09-21 12:25:00,77.95,77.99,77.92,77.95,9249.0,71.4419,71.4786,71.4145,71.4419,9249.0
2018-09-21 12:30:00,77.95,77.96,77.91,77.92,6920.0,71.4419,71.4511,71.4053,71.4145,6920.0
2018-09-21 12:35:00,77.9,77.91,77.87,77.9,3899.0,71.3961,71.4053,71.3686,71.3961,3899.0
2018-09-21 12:40:00,77.91,77.92,77.89,77.91,6516.0,71.4053,71.4145,71.387,71.4053,6516.0
2018-09-21 12:45:00,77.91,77.92,77.9,77.92,4433.0,71.4053,71.4145,71.3961,71.4145,4433.0
2018-09-21 12:50:00,77.92,77.92,77.86,77.88,4647.0,71.4145,71.4145,71.3595,71.3778,4647.0
2018-09-21 12:55:00,77.88,77.88,77.83,77.86,5468.0,71.3778,71.3778,71.332,71.3595,5468.0
2018-09-21 13:00:00,77.86,77.87,77.84,77.85,5748.0,71.3595,71.3686,71.3411,71.3503,5748.0
2018-09-21 13:05:00,77.85,77.86,77.77,77.78,22854.0,71.3503,71.3595,71.277,71.2861,22854.0
2018-09-21 13:10:00,77.77,77.81,77.77,77.8,34295.0,71.277,71.3136,71.277,71.3045,34295.0
2018-09-21 13:15:00,77.8,77.81,77.79,77.8,63984.0,71.3045,71.3136,71.2953,71.3045,63984.0
2018-09-21 13:20:00,77.8,77.85,77.79,77.85,27715.0,71.3045,71.3503,71.2953,71.3503,27715.0
2018-09-21 13:25:00,77.85,77.89,77.83,77.86,12659.0,71.3503,71.387,71.332,71.3595,12659.0
2018-09-21 13:30:00,77.85,77.88,77.82,77.83,8929.0,71.3503,71.3778,71.3228,71.332,8929.0
2018-09-21 13:35:00,77.83,77.83,77.77,77.79,14668.0,71.332,71.332,71.277,71.2953,14668.0
2018-09-21 13:40:00,77.79,77.83,77.76,77.78,20612.0,71.2953,71.332,71.2678,71.2861,20612.0
2018-09-21 13:45:00,77.78,77.79,77.7,77.7,10642.0,71.2861,71.2953,71.2128,71.2128,10642.0
2018-09-21 13:50:00,77.7,77.72,77.62,77.69,26332.0,71.2128,71.2312,71.1395,71.2037,26332.0
2018-09-21 13:55:00,77.69,77.73,77.67,77.7,13857.0,71.2037,71.2403,71.1853,71.2128,13857.0
2018-09-21 14:00:00,77.71,77.71,77.64,77.64,11767.0,71.222,71.222,71.1578,71.1578,11767.0
2018-09-21 14:05:00,77.63,77.68,77.63,77.68,15978.0,71.1487,71.1945,71.1487,71.1945,15978.0
2018-09-21 14:10:00,77.68,77.69,77.61,77.61,20106.0,71.1945,71.2037,71.1303,71.1303,20106.0
2018-09-21 14:15:00,77.61,77.67,77.6,77.66,21191.0,71.1303,71.1853,71.1212,71.1762,21191.0
2018-09-21 14:20:00,77.66,77.8,77.66,77.78,28466.0,71.1762,71.3045,71.1762,71.2861,28466.0
2018-09-21 14:25:00,77.78,77.85,77.77,77.83,15323.0,71.2861,71.3503,71.277,71.332,15323.0
2018-09-21 14:30:00,77.83,77.89,77.82,77.86,14160.0,71.332,71.387,71.3228,71.3595,14160.0
2018-09-21 14:35:00,77.86,77.91,77.85,77.91,10917.0,71.3595,71.4053,71.3503,71.4053,10917.0
2018-09-21 14:40:00,77.91,77.92,77.87,77.89,13795.0,71.4053,71.4145,71.3686,71.387,13795.0
2018-09-21 14:45:00,77.89,77.93,77.85,77.89,22098.0,71.387,71.4236,71.3503,71.387,22098.0
2018-09-21 14:50:00,77.89,77.97,77.87,77.97,27192.0,71.387,71.4603,71.3686,71.4603,27192.0
2018-09-21 14:55:00,77.97,78.02,77.94,78.0,19300.0,71.4603,71.5061,71.4328,71.4878,19300.0
2018-09-21 15:00:00,77.99,78.03,77.98,78.0,14747.0,71.4786,71.5153,71.4694,71.4878,14747.0
2018-09-21 15:05:00,78.0,78.03,77.99,78.03,15183.0,71.4878,71.5153,71.4786,71.5153,15183.0
2018-09-21 15:10:00,78.02,78.07,78.02,78.06,12024.0,71.5061,71.5519,71.5061,71.5428,12024.0
2018-09-21 15:15:00,78.05,78.05,78.01,78.03,12768.0,71.5336,71.5336,71.4969,71.5153,12768.0
2018-09-21 15:20:00,78.03,78.07,78.02,78.06,15374.0,71.5153,71.5519,71.5061,71.5428,15374.0
2018-09-21 15:25:00,78.06,78.09,78.05,78.07,26222.0,71.5428,71.5703,71.5336,71.5519,26222.0
2018-09-21 15:30:00,78.07,78.14,78.06,78.14,15614.0,71.5519,71.6161,71.5428,71.6161,15614.0
2018-09-21 15:35:00,78.13,78.14,78.05,78.09,18132.0,71.6069,71.6161,71.5336,71.5703,18132.0
2018-09-21 15:40:00,78.09,78.12,77.97,78.0,36919.0,71.5703,71.5978,71.4603,71.4878,36919.0
2018-09-21 15:45:00,77.98,78.01,77.96,77.97,36870.0,71.4694,71.4969,71.4511,71.4603,36870.0
2018-09-21 15:50:00,77.98,78.02,77.95,77.95,38788.0,71.4694,71.5061,71.4419,71.4419,38788.0
2018-09-21 15:55:00,77.95,77.95,77.81,77.81,258427.0,71.4419,71.4419,71.3136,71.3136,258427.0
2018-09-24 09:30:00,77.74,77.74,77.51,77.53,20907.0,71.2495,71.2495,71.0387,71.057,20907.0
2018-09-24 09:35:00,77.56,77.61,77.47,77.61,29757.0,71.0845,71.1303,71.002,71.1303,29757.0
2018-09-24 09:40:00,77.6,77.84,77.6,77.82,17938.0,71.1212,71.3411,71.1212,71.3228,17938.0
2018-09-24 09:45:00,77.83,77.87,77.78,77.78,7032.0,71.332,71.3686,71.2861,71.2861,7032.0
2018-09-24 09:50:00,77.76,77.8,77.74,77.75,6563.0,71.2678,71.3045,71.2495,71.2586,6563.0
2018-09-24 09:55:00,77.76,77.81,77.72,77.72,10609.0,71.2678,71.3136,71.2312,71.2312,10609.0
2018-09-24 10:00:00,77.71,77.71,77.66,77.7,10698.0,71.222,71.222,71.1762,71.2128,10698.0
2018-09-24 10:05:00,77.69,77.78,77.68,77.78,12618.0,71.2037,71.2861,71.1945,71.2861,12618.0
2018-09-24 10:10:00,77.78,77.79,77.75,77.79,9916.0,71.2861,71.2953,71.2586,71.2953,9916.0
2018-09-24 10:15:00,77.78,77.79,77.74,77.75,7662.0,71.2861,71.2953,71.2495,71.2586,7662.0
2018-09-24 10:20:00,77.73,77.74,77.7,77.7,6500.0,71.2403,71.2495,71.2128,71.2128,6500.0
2018-09-24 10:25:00,77.7,77.71,77.62,77.65,5106.0,71.2128,71.222,71.1395,71.167,5106.0
2018-09-24 10:30:00,77.64,77.66,77.62,77.63,5331.0,71.1578,71.1762,71.1395,71.1487,5331.0
2018-09-24 10:35:00,77.63,77.63,77.5,77.53,8876.0,71.1487,71.1487,71.0295,71.057,8876.0
2018-09-24 10:40:00,77.51,77.65,77.5,77.63,15972.0,71.0387,71.167,71.0295,71.1487,15972.0
2018-09-24 10:45:00,77.63,77.7,77.6,77.6,13867.0,71.1487,71.2128,71.1212,71.1212,13867.0
2018-09-24 10:50:00,77.6,77.69,77.6,77.64,6298.0,71.1212,71.2037,71.1212,71.1578,6298.0
2018-09-24 10:55:00,77.64,77.77,77.63,77.77,15446.0,71.1578,71.277,71.1487,71.277,15446.0
2018-09-24 11:00:00,77.79,77.79,77.68,77.69,21173.0,71.2953,71.2953,71.1945,71.2037,21173.0
2018-09-24 11:05:00,77.69,77.74,77.68,77.68,6909.0,71.2037,71.2495,71.1945,71.1945,6909.0
2018-09-24 11:10:00,77.66,77.67,77.6,77.64,7423.0,71.1762,71.1853,71.1212,71.1578,7423.0
2018-09-24 11:15:00,77.67,77.7,77.64,77.67,5146.0,71.1853,71.2128,71.1578,71.1853,5146.0
2018-09-24 11:20:00,77.66,77.7,77.64,77.66,6646.0,71.1762,71.2128,71.1578,71.1762,6646.0
2018-09-24 11:25:00,77.66,77.68,77.64,77.66,18941.0,71.1762,71.1945,71.1578,71.1762,18941.0
2018-09-24 11:30:00,77.66,77.69,77.65,77.67,30446.0,71.1762,71.2037,71.167,71.1853,30446.0
2018-09-24 11:35:00,77.67,77.74,77.66,77.74,13193.0,71.1853,71.2495,71.1762,71.2495,13193.0
2018-09-24 11:40:00,77.75,77.78,77.74,77.75,6286.0,71.2586,71.2861,71.2495,71.2586,6286.0
2018-09-24 11:45:00,77.75,77.85,77.73,77.82,15692.0,71.2586,71.3503,71.2403,71.3228,15692.0
2018-09-24 11:50:00,77.83,77.83,77.77,77.79,7809.0,71.332,71.332,71.277,71.2953,7809.0
2018-09-24 11:55:00,77.79,77.8,77.76,77.76,6832.0,71.2953,71.3045,71.2678,71.2678,6832.0
2018-09-24 12:00:00,77.77,77.79,77.76,77.77,12332.0,71.277,71.2953,71.2678,71.277,12332.0
2018-09-24 12:05:00,77.77,77.78,77.74,77.75,15038.0,71.277,71.2861,71.2495,71.2586,15038.0
2018-09-24 12:10:00,77.75,77.78,77.74,77.76,21119.0,71.2586,71.2861,71.2495,71.2678,21119.0
2018-09-24 12:15:00,77.76,77.77,77.75,77.77,13768.0,71.2678,71.277,71.2586,71.277,13768.0
2018-09-24 12:20:00,77.76,77.79,77.74,77.78,17463.0,71.2678,71.2953,71.2495,71.2861,17463.0
2018-09-24 12:25:00,77.78,77.81,77.75,77.78,7510.0,71.2861,71.3136,71.2586,71.2861,7510.0
2018-09-24 12:30:00,77.78,77.8,77.77,77.78,7630.0,71.2861,71.3045,71.277,71.2861,7630.0
2018-09-24 12:35:00,77.78,77.8,77.75,77.76,11311.0,71.2861,71.3045,71.2586,71.2678,11311.0
2018-09-24 12:40:00,77.75,77.8,77.74,77.8,21235.0,71.2586,71.3045,71.2495,71.3045,21235.0
2018-09-24 12:45:00,77.8,77.84,77.78,77.84,17564.0,71.3045,71.3411,71.2861,71.3411,17564.0
2018-09-24 12:50:00,77.84,77.84,77.8,77.81,9012.0,71.3411,71.3411,71.3045,71.3136,9012.0
2018-09-24 12:55:00,77.81,77.83,77.8,77.82,9118.0,71.3136,71.332,71.3045,71.3228,9118.0
2018-09-24 13:00:00,77.83,77.83,77.8,77.83,6307.0,71.332,71.332,71.3045,71.332,6307.0
2018-09-24 13:05:00,77.83,77.89,77.83,77.89,11924.0,71.332,71.387,71.332,71.387,11924.0
2018-09-24 13:10:00,77.89,77.96,77.89,77.94,15795.0,71.387,71.4511,71.387,71.4328,15795.0
2018-09-24 13:15:00,77.95,77.96,77.89,77.91,6088.0,71.4419,71.4511,71.387,71.4053,6088.0
2018-09-24 13:20:00,77.91,77.98,77.9,77.95,21374.0,71.4053,71.4694,71.3961,71.4419,21374.0
2018-09-24 13:25:00,77.96,77.96,77.9,77.91,8611.0,71.4511,71.4511,71.3961,71.4053,8611.0
2018-09-24 13:30:00,77.91,77.93,77.9,77.93,16569.0,71.4053,71.4236,71.3961,71.4236,16569.0
2018-09-24 13:35:00,77.92,77.97,77.9,77.97,13330.0,71.4145,71.4603,71.3961,71.4603,13330.0
2018-09-24 13:40:00,77.97,77.97,77.93,77.96,10165.0,71.4603,71.4603,71.4236,71.4511,10165.0
2018-09-24 13:45:00,77.96,77.99,77.96,77.98,6600.0,71.4511,71.4786,71.4511,71.4694,6600.0
2018-09-24 13:50:00,77.98,77.99,77.92,77.92,10134.0,71.4694,71.4786,71.4145,71.4145,10134.0
2018-09-24 13:55:00,77.93,77.99,77.93,77.98,6400.0,71.4236,71.4786,71.4236,71.4694,6400.0
2018-09-24 14:00:00,77.98,78.02,77.97,78.01,24464.0,71.4694,71.5061,71.4603,71.4969,24464.0
2018-09-24 14:05:00,78.01,78.04,78.01,78.02,18432.0,71.4969,71.5244,71.4969,71.5061,18432.0
2018-09-24 14:10:00,78.02,78.04,78.0,78.03,16338.0,71.5061,71.5244,71.4878,71.5153,16338.0
2018-09-24 14:15:00,78.03,78.05,78.01,78.02,10906.0,71.5153,71.5336,71.4969,71.5061,10906.0
2018-09-24 14:20:00,78.02,78.02,77.94,77.94,8056.0,71.5061,71.5061,71.4328,71.4328,8056.0
2018-09-24 14:25:00,77.94,77.95,77.91,77.91,9598.0,71.4328,71.4419,71.4053,71.4053,9598.0
2018-09-24 14:30:00,77.91,77.92,77.86,77.87,10154.0,71.4053,71.4145,71.3595,71.3686,10154.0
2018-09-24 14:35:00,77.87,77.91,77.86,77.91,8409.0,71.3686,71.4053,71.3595,71.4053,8409.0
2018-09-24 14:40:00,77.91,77.91,77.88,77.89,5401.0,71.4053,71.4053,71.3778,71.387,5401.0
2018-09-24 14:45:00,77.88,77.9,77.87,77.9,2714.0,71.3778,71.3961,71.3686,71.3961,2714.0
2018-09-24 14:50:00,77.9,77.91,77.87,77.87,10373.0,71.3961,71.4053,71.3686,71.3686,10373.0
2018-09-24 14:55:00,77.87,77.87,77.84,77.85,6328.0,71.3686,71.3686,71.3411,71.3503,6328.0
2018-09-24 15:00:00,77.84,77.85,77.82,77.83,10746.0,71.3411,71.3503,71.3228,71.332,10746.0
2018-09-24 15:05:00,77.84,77.87,77.83,77.84,9527.0,71.3411,71.3686,71.332,71.3411,9527.0
2018-09-24 15:10:00,77.84,77.85,77.77,77.78,17009.0,71.3411,71.3503,71.277,71.2861,17009.0
2018-09-24 15:15:00,77.78,77.84,77.77,77.83,18718.0,71.2861,71.3411,71.277,71.332,18718.0
2018-09-24 15:20:00,77.83,77.89,77.82,77.86,24506.0,71.332,71.387,71.3228,71.3595,24506.0
2018-09-24 15:25:00,77.86,77.89,77.85,77.86,11281.0,71.3595,71.387,71.3503,71.3595,11281.0
2018-09-24 15:30:00,77.86,77.86,77.81,77.81,18720.0,71.3595,71.3595,71.3136,71.3136,18720.0
2018-09-24 15:35:00,77.81,77.84,77.81,77.82,26783.0,71.3136,71.3411,71.3136,71.3228,26783.0
2018-09-24 15:40:00,77.82,77.82,77.78,77.79,36093.0,71.3228,71.3228,71.2861,71.2953,36093.0
2018-09-24 15:45:00,77.79,77.82,77.71,77.71,52342.0,71.2953,71.3228,71.222,71.222,52342.0
2018-09-24 15:50:00,77.72,77.74,77.65,77.66,48943.0,71.2312,71.2495,71.167,71.1762,48943.0
2018-09-24 15:55:00,77.65,77.69,77.6,77.62,156310.0,71.167,71.2037,71.1212,71.1395,156310.0
2018-09-25 09:30:00,77.77,77.77,77.31,77.33,30982.0,71.277,71.277,70.8554,70.8737,30982.0
2018-09-25 09:35:00,77.38,77.45,77.05,77.1,76721.0,70.9195,70.9837,70.6171,70.6629,76721.0
2018-09-25 09:40:00,77.08,77.11,76.91,76.95,36284.0,70.6446,70.6721,70.4888,70.5254,36284.0
2018-09-25 09:45:00,76.96,77.03,76.9,76.94,38243.0,70.5346,70.5988,70.4796,70.5163,38243.0
2018-09-25 09:50:00,76.93,77.02,76.87,76.89,19323.0,70.5071,70.5896,70.4521,70.4704,19323.0
2018-09-25 09:55:00,76.88,76.88,76.72,76.74,16731.0,70.4613,70.4613,70.3146,70.333,16731.0
2018-09-25 10:00:00,76.74,76.74,76.63,76.64,38824.0,70.333,70.333,70.2322,70.2413,38824.0
2018-09-25 10:05:00,76.65,76.7,76.59,76.69,46288.0,70.2505,70.2963,70.1955,70.2871,46288.0
2018-09-25 10:10:00,76.69,76.69,76.52,76.6,25983.0,70.2871,70.2871,70.1313,70.2047,25983.0
2018-09-25 10:15:00,76.61,76.66,76.58,76.61,30941.0,70.2138,70.2597,70.1863,70.2138,30941.0
2018-09-25 10:20:00,76.61,76.62,76.55,76.6,35077.0,70.2138,70.223,70.1588,70.2047,35077.0
2018-09-25 10:25:00,76.61,76.66,76.6,76.62,30452.0,70.2138,70.2597,70.2047,70.223,30452.0
2018-09-25 10:30:00,76.62,76.67,76.59,76.66,26980.0,70.223,70.2688,70.1955,70.2597,26980.0
2018-09-25 10:35:00,76.66,76.7,76.65,76.69,29642.0,70.2597,70.2963,70.2505,70.2871,29642.0
2018-09-25 10:40:00,76.7,76.82,76.66,76.82,15573.0,70.2963,70.4063,70.2597,70.4063,15573.0
2018-09-25 10:45:00,76.82,76.82,76.68,76.71,32723.0,70.4063,70.4063,70.278,70.3055,32723.0
2018-09-25 10:50:00,76.71,76.74,76.68,76.71,17772.0,70.3055,70.333,70.278,70.3055,17772.0
2018-09-25 10:55:00,76.72,76.81,76.66,76.67,29235.0,70.3146,70.3971,70.2597,70.2688,29235.0
2018-09-25 11:00:00,76.68,76.68,76.58,76.63,18593.0,70.278,70.278,70.1863,70.2322,18593.0
2018-09-25 11:05:00,76.63,76.63,76.57,76.62,20021.0,70.2322,70.2322,70.1772,70.223,20021.0
2018-09-25 11:10:00,76.62,76.7,76.6,76.67,62017.0,70.223,70.2963,70.2047,70.2688,62017.0
2018-09-25 11:15:00,76.68,76.69,76.64,76.66,22971.0,70.278,70.2871,70.2413,70.2597,22971.0
2018-09-25 11:20:00,76.67,76.73,76.66,76.73,11495.0,70.2688,70.3238,70.2597,70.3238,11495.0
2018-09-25 11:25:00,76.73,76.74,76.68,76.73,43058.0,70.3238,70.333,70.278,70.3238,43058.0
2018-09-25 11:30:00,76.73,76.77,76.7,76.77,15181.0,70.3238,70.3605,70.2963,70.3605,15181.0
2018-09-25 11:35:00,76.77,76.8,76.76,76.8,22734.0,70.3605,70.388,70.3513,70.388,22734.0
2018-09-25 11:40:00,76.79,76.8,76.76,76.77,14836.0,70.3788,70.388,70.3513,70.3605,14836.0
2018-09-25 11:45:00,76.77,76.83,76.77,76.79,13348.0,70.3605,70.4155,70.3605,70.3788,13348.0
2018-09-25 11:50:00,76.8,76.87,76.79,76.84,13797.0,70.388,70.4521,70.3788,70.4246,13797.0
2018-09-25 11:55:00,76.84,76.84,76.76,76.78,12842.0,70.4246,70.4246,70.3513,70.3696,12842.0
2018-09-25 12:00:00,76.78,76.81,76.77,76.81,9843.0,70.3696,70.3971,70.3605,70.3971,9843.0
2018-09-25 12:05:00,76.81,76.81,76.75,76.76,14273.0,70.3971,70.3971,70.3421,70.3513,14273.0
2018-09-25 12:10:00,76.77,76.78,76.7,76.7,31013.0,70.3605,70.3696,70.2963,70.2963,31013.0
2018-09-25 12:15:00,76.69,76.69,76.65,76.68,12397.0,70.2871,70.2871,70.2505,70.278,12397.0
2018-09-25 12:20:00,76.69,76.7,76.65,76.69,17181.0,70.2871,70.2963,70.2505,70.2871,17181.0
2018-09-25 12:25:00,76.69,76.7,76.65,76.66,8329.0,70.2871,70.2963,70.2505,70.2597,8329.0
2018-09-25 12:30:00,76.65,76.67,76.64,76.66,11250.0,70.2505,70.2688,70.2413,70.2597,11250.0
2018-09-25 12:35:00,76.66,76.69,76.63,76.64,12270.0,70.2597,70.2871,70.2322,70.2413,12270.0
2018-09-25 12:40:00,76.63,76.64,76.63,76.64,10957.0,70.2322,70.2413,70.2322,70.2413,10957.0
2018-09-25 12:45:00,76.64,76.65,76.62,76.62,6876.0,70.2413,70.2505,70.223,70.223,6876.0
2018-09-25 12:50:00,76.62,76.63,76.55,76.58,11808.0,70.223,70.2322,70.1588,70.1863,11808.0
2018-09-25 12:55:00,76.58,76.62,76.57,76.61,8412.0,70.1863,70.223,70.1772,70.2138,8412.0
2018-09-25 13:00:00,76.6,76.61,76.56,76.56,16638.0,70.2047,70.2138,70.168,70.168,16638.0
2018-09-25 13:05:00,76.57,76.58,76.53,76.54,8906.0,70.1772,70.1863,70.1405,70.1497,8906.0
2018-09-25 13:10:00,76.54,76.59,76.53,76.59,6591.0,70.1497,70.1955,70.1405,70.1955,6591.0
2018-09-25 13:15:00,76.59,76.59,76.55,76.56,12606.0,70.1955,70.1955,70.1588,70.168,12606.0
2018-09-25 13:20:00,76.56,76.56,76.52,76.54,17895.0,70.168,70.168,70.1313,70.1497,17895.0
2018-09-25 13:25:00,76.53,76.56,76.52,76.55,8080.0,70.1405,70.168,70.1313,70.1588,8080.0
2018-09-25 13:30:00,76.55,76.55,76.5,76.52,13508.0,70.1588,70.1588,70.113,70.1313,13508.0
2018-09-25 13:35:00,76.52,76.55,76.5,76.54,15844.0,70.1313,70.1588,70.113,70.1497,15844.0
2018-09-25 13:40:00,76.53,76.53,76.48,76.48,9442.0,70.1405,70.1405,70.0947,70.0947,9442.0
2018-09-25 13:45:00,76.48,76.51,76.46,76.5,7218.0,70.0947,70.1222,70.0763,70.113,7218.0
2018-09-25 13:50:00,76.51,76.55,76.51,76.55,13148.0,70.1222,70.1588,70.1222,70.1588,13148.0
2018-09-25 13:55:00,76.55,76.57,76.53,76.54,8128.0,70.1588,70.1772,70.1405,70.1497,8128.0
2018-09-25 14:00:00,76.54,76.54,76.46,76.47,34938.0,70.1497,70.1497,70.0763,70.0855,34938.0
2018-09-25 14:05:00,76.48,76.49,76.38,76.4,12607.0,70.0947,70.1038,70.003,70.0214,12607.0
2018-09-25 14:10:00,76.4,76.4,76.35,76.35,17242.0,70.0214,70.0214,69.9755,69.9755,17242.0
2018-09-25 14:15:00,76.35,76.4,76.33,76.39,26583.0,69.9755,70.0214,69.9572,70.0122,26583.0
2018-09-25 14:20:00,76.39,76.4,76.31,76.32,46827.0,70.0122,70.0214,69.9389,69.948,46827.0
2018-09-25 14:25:00,76.31,76.34,76.31,76.32,23188.0,69.9389,69.9664,69.9389,69.948,23188.0
2018-09-25 14:30:00,76.31,76.31,76.24,76.25,25007.0,69.9389,69.9389,69.8747,69.8839,25007.0
2018-09-25 14:35:00,76.24,76.28,76.23,76.27,24231.0,69.8747,69.9114,69.8656,69.9022,24231.0
2018-09-25 14:40:00,76.27,76.29,76.26,76.27,17738.0,69.9022,69.9205,69.893,69.9022,17738.0
2018-09-25 14:45:00,76.26,76.33,76.25,76.3,19860.0,69.893,69.9572,69.8839,69.9297,19860.0
2018-09-25 14:50:00,76.3,76.34,76.28,76.32,18059.0,69.9297,69.9664,69.9114,69.948,18059.0
2018-09-25 14:55:00,76.33,76.39,76.32,76.39,9393.0,69.9572,70.0122,69.948,70.0122,9393.0
2018-09-25 15:00:00,76.39,76.4,76.33,76.35,22974.0,70.0122,70.0214,69.9572,69.9755,22974.0
2018-09-25 15:05:00,76.36,76.39,76.35,76.38,18858.0,69.9847,70.0122,69.9755,70.003,18858.0
2018-09-25 15:10:00,76.38,76.41,76.35,76.36,20024.0,70.003,70.0305,69.9755,69.9847,20024.0
2018-09-25 15:15:00,76.35,76.35,76.31,76.31,15733.0,69.9755,69.9755,69.9389,69.9389,15733.0
2018-09-25 15:20:00,76.32,76.38,76.31,76.38,42688.0,69.948,70.003,69.9389,70.003,42688.0
2018-09-25 15:25:00,76.38,76.42,76.37,76.41,22517.0,70.003,70.0397,69.9939,70.0305,22517.0
2018-09-25 15:30:00,76.41,76.43,76.4,76.41,20552.0,70.0305,70.0489,70.0214,70.0305,20552.0
2018-09-25 15:35:00,76.42,76.46,76.4,76.45,27448.0,70.0397,70.0763,70.0214,70.0672,27448.0
2018-09-25 15:40:00,76.46,76.49,76.44,76.45,48552.0,70.0763,70.1038,70.058,70.0672,48552.0
2018-09-25 15:45:00,76.45,76.5,76.45,76.49,57698.0,70.0672,70.113,70.0672,70.1038,57698.0
2018-09-25 15:50:00,76.48,76.49,76.42,76.42,43995.0,70.0947,70.1038,70.0397,70.0397,43995.0
2018-09-25 15:55:00,76.42,76.42,76.35,76.37,228519.0,70.0397,70.0397,69.9755,69.9939,228519.0
2018-09-26 09:30:00,76.59,76.62,76.32,76.39,19775.0,70.1955,70.223,69.948,70.0122,19775.0
2018-09-26 09:35:00,76.35,76.36,76.14,76.18,42750.0,69.9755,69.9847,69.7831,69.8197,42750.0
2018-09-26 09:40:00,76.18,76.29,76.14,76.22,15153.0,69.8197,69.9205,69.7831,69.8564,15153.0
2018-09-26 09:45:00,76.2,76.25,76.1,76.15,15634.0,69.8381,69.8839,69.7464,69.7922,15634.0
2018-09-26 09:50:00,76.15,76.17,75.92,75.97,34810.0,69.7922,69.8106,69.5814,69.6273,34810.0
2018-09-26 09:55:00,75.97,75.97,75.89,75.94,9193.0,69.6273,69.6273,69.5539,69.5998,9193.0
2018-09-26 10:00:00,75.94,76.04,75.86,75.88,30724.0,69.5998,69.6914,69.5264,69.5448,30724.0
2018-09-26 10:05:00,75.88,75.88,75.68,75.69,18033.0,69.5448,69.5448,69.3615,69.3706,18033.0
2018-09-26 10:10:00,75.68,75.71,75.63,75.64,15604.0,69.3615,69.389,69.3156,69.3248,15604.0
2018-09-26 10:15:00,75.64,75.74,75.64,75.72,30868.0,69.3248,69.4165,69.3248,69.3981,30868.0
2018-09-26 10:20:00,75.71,75.74,75.68,75.69,12569.0,69.389,69.4165,69.3615,69.3706,12569.0
2018-09-26 10:25:00,75.69,75.73,75.69,75.72,13030.0,69.3706,69.4073,69.3706,69.3981,13030.0
2018-09-26 10:30:00,75.72,75.78,75.72,75.75,10918.0,69.3981,69.4531,69.3981,69.4256,10918.0
2018-09-26 10:35:00,75.74,75.77,75.73,75.76,12351.0,69.4165,69.444,69.4073,69.4348,12351.0
2018-09-26 10:40:00,75.76,75.87,75.76,75.83,19862.0,69.4348,69.5356,69.4348,69.4989,19862.0
2018-09-26 10:45:00,75.82,75.83,75.76,75.78,31848.0,69.4898,69.4989,69.4348,69.4531,31848.0
2018-09-26 10:50:00,75.78,75.83,75.75,75.82,17044.0,69.4531,69.4989,69.4256,69.4898,17044.0
2018-09-26 10:55:00,75.81,75.81,75.74,75.77,23081.0,69.4806,69.4806,69.4165,69.444,23081.0
2018-09-26 11:00:00,75.76,75.8,75.74,75.77,12533.0,69.4348,69.4715,69.4165,69.444,12533.0
2018-09-26 11:05:00,75.76,75.8,75.72,75.79,13094.0,69.4348,69.4715,69.3981,69.4623,13094.0
2018-09-26 11:10:00,75.8,75.81,75.74,75.76,9857.0,69.4715,69.4806,69.4165,69.4348,9857.0
2018-09-26 11:15:00,75.76,75.8,75.76,75.8,8271.0,69.4348,69.4715,69.4348,69.4715,8271.0
2018-09-26 11:20:00,75.8,75.81,75.73,75.74,9424.0,69.4715,69.4806,69.4073,69.4165,9424.0
2018-09-26 11:25:00,75.75,75.81,75.73,75.81,5456.0,69.4256,69.4806,69.4073,69.4806,5456.0
2018-09-26 11:30:00,75.81,75.86,75.81,75.84,11357.0,69.4806,69.5264,69.4806,69.5081,11357.0
2018-09-26 11:35:00,75.84,75.84,75.77,75.78,6420.0,69.5081,69.5081,69.444,69.4531,6420.0
2018-09-26 11:40:00,75.78,75.81,75.77,75.77,8471.0,69.4531,69.4806,69.444,69.444,8471.0
2018-09-26 11:45:00,75.77,75.79,75.76,75.76,7020.0,69.444,69.4623,69.4348,69.4348,7020.0
2018-09-26 11:50:00,75.76,75.76,75.74,75.75,7544.0,69.4348,69.4348,69.4165,69.4256,7544.0
2018-09-26 11:55:00,75.75,75.76,75.74,75.75,5828.0,69.4256,69.4348,69.4165,69.4256,5828.0
2018-09-26 12:00:00,75.75,75.77,75.74,75.76,6475.0,69.4256,69.444,69.4165,69.4348,6475.0
2018-09-26 12:05:00,75.76,75.77,75.74,75.74,9383.0,69.4348,69.444,69.4165,69.4165,9383.0
2018-09-26 12:10:00,75.74,75.74,75.64,75.67,14547.0,69.4165,69.4165,69.3248,69.3523,14547.0
2018-09-26 12:15:00,75.67,75.67,75.64,75.66,8059.0,69.3523,69.3523,69.3248,69.3431,8059.0
2018-09-26 12:20:00,75.65,75.67,75.65,75.65,13702.0,69.334,69.3523,69.334,69.334,13702.0
2018-09-26 12:25:00,75.66,75.67,75.65,75.66,4459.0,69.3431,69.3523,69.334,69.3431,4459.0
2018-09-26 12:30:00,75.67,75.67,75.63,75.65,10952.0,69.3523,69.3523,69.3156,69.334,10952.0
2018-09-26 12:35:00,75.65,75.67,75.64,75.64,8842.0,69.334,69.3523,69.3248,69.3248,8842.0
2018-09-26 12:40:00,75.64,75.65,75.61,75.62,9555.0,69.3248,69.334,69.2973,69.3065,9555.0
2018-09-26 12:45:00,75.63,75.65,75.61,75.63,15867.0,69.3156,69.334,69.2973,69.3156,15867.0
2018-09-26 12:50:00,75.64,75.64,75.63,75.63,7837.0,69.3248,69.3248,69.3156,69.3156,7837.0
2018-09-26 12:55:00,75.63,75.64,75.58,75.6,96208.0,69.3156,69.3248,69.2698,69.2882,96208.0
2018-09-26 13:00:00,75.61,75.61,75.54,75.56,13780.0,69.2973,69.2973,69.2332,69.2515,13780.0
2018-09-26 13:05:00,75.55,75.56,75.53,75.54,7328.0,69.2423,69.2515,69.224,69.2332,7328.0
2018-09-26 13:10:00,75.55,75.56,75.53,75.53,6414.0,69.2423,69.2515,69.224,69.224,6414.0
2018-09-26 13:15:00,75.53,75.57,75.53,75.55,9293.0,69.224,69.2607,69.224,69.2423,9293.0
2018-09-26 13:20:00,75.55,75.55,75.49,75.51,9366.0,69.2423,69.2423,69.1873,69.2057,9366.0
2018-09-26 13:25:00,75.5,75.53,75.49,75.52,5670.0,69.1965,69.224,69.1873,69.2148,5670.0
2018-09-26 13:30:00,75.51,75.51,75.46,75.48,11196.0,69.2057,69.2057,69.1598,69.1782,11196.0
2018-09-26 13:35:00,75.47,75.5,75.46,75.49,10998.0,69.169,69.1965,69.1598,69.1873,10998.0
2018-09-26 13:40:00,75.5,75.54,75.49,75.53,19127.0,69.1965,69.2332,69.1873,69.224,19127.0
2018-09-26 13:45:00,75.53,75.53,75.51,75.52,11379.0,69.224,69.224,69.2057,69.2148,11379.0
2018-09-26 13:50:00,75.53,75.53,75.5,75.5,17870.0,69.224,69.224,69.1965,69.1965,17870.0
2018-09-26 13:55:00,75.51,75.54,75.49,75.53,29828.0,69.2057,69.2332,69.1873,69.224,29828.0
2018-09-26 14:00:00,75.55,75.64,75.5,75.59,33025.0,69.2423,69.3248,69.1965,69.279,33025.0
2018-09-26 14:05:00,75.61,75.66,75.57,75.59,16636.0,69.2973,69.3431,69.2607,69.279,16636.0
2018-09-26 14:10:00,75.6,75.68,75.58,75.68,15416.0,69.2882,69.3615,69.2698,69.3615,15416.0
2018-09-26 14:15:00,75.7,75.86,75.69,75.77,47691.0,69.3798,69.5264,69.3706,69.444,47691.0
2018-09-26 14:20:00,75.76,75.78,75.72,75.74,14411.0,69.4348,69.4531,69.3981,69.4165,14411.0
2018-09-26 14:25:00,75.73,75.75,75.7,75.71,19785.0,69.4073,69.4256,69.3798,69.389,19785.0
2018-09-26 14:30:00,75.7,75.78,75.69,75.78,10202.0,69.3798,69.4531,69.3706,69.4531,10202.0
2018-09-26 14:35:00,75.78,75.78,75.66,75.68,35968.0,69.4531,69.4531,69.3431,69.3615,35968.0
2018-09-26 14:40:00,75.69,75.7,75.62,75.63,19974.0,69.3706,69.3798,69.3065,69.3156,19974.0
2018-09-26 14:45:00,75.62,75.62,75.54,75.56,18402.0,69.3065,69.3065,69.2332,69.2515,18402.0
2018-09-26 14:50:00,75.56,75.61,75.52,75.53,15062.0,69.2515,69.2973,69.2148,69.224,15062.0
2018-09-26 14:55:00,75.53,75.57,75.51,75.52,18401.0,69.224,69.2607,69.2057,69.2148,18401.0
2018-09-26 15:00:00,75.51,75.51,75.43,75.45,17549.0,69.2057,69.2057,69.1323,69.1507,17549.0
2018-09-26 15:05:00,75.45,75.5,75.42,75.49,19084.0,69.1507,69.1965,69.1232,69.1873,19084.0
2018-09-26 15:10:00,75.49,75.52,75.48,75.49,13882.0,69.1873,69.2148,69.1782,69.1873,13882.0
2018-09-26 15:15:00,75.48,75.58,75.48,75.58,42687.0,69.1782,69.2698,69.1782,69.2698,42687.0
2018-09-26 15:20:00,75.59,75.65,75.58,75.61,17225.0,69.279,69.334,69.2698,69.2973,17225.0
2018-09-26 15:25:00,75.6,75.6,75.55,75.56,14527.0,69.2882,69.2882,69.2423,69.2515,14527.0
2018-09-26 15:30:00,75.56,75.57,75.5,75.51,30554.0,69.2515,69.2607,69.1965,69.2057,30554.0
2018-09-26 15:35:00,75.51,75.52,75.45,75.48,22877.0,69.2057,69.2148,69.1507,69.1782,22877.0
2018-09-26 15:40:00,75.48,75.49,75.4,75.4,24866.0,69.1782,69.1873,69.1048,69.1048,24866.0
2018-09-26 15:45:00,75.39,75.4,75.16,75.3,68431.0,69.0957,69.1048,68.8849,69.0132,68431.0
2018-09-26 15:50:00,75.29,75.32,75.25,75.29,55703.0,69.004,69.0315,68.9674,69.004,55703.0
2018-09-26 15:55:00,75.28,75.32,75.16,75.19,225517.0,68.9949,69.0315,68.8849,68.9124,225517.0
2018-09-27 09:30:00,75.25,75.45,75.1,75.32,33224.0,68.9674,69.1507,68.8299,69.0315,33224.0
2018-09-27 09:35:00,75.33,75.34,75.24,75.3,7900.0,69.0407,69.0499,68.9582,69.0132,7900.0
2018-09-27 09:40:00,75.32,75.34,75.24,75.24,17341.0,69.0315,69.0499,68.9582,68.9582,17341.0
2018-09-27 09:45:00,75.25,75.29,75.22,75.23,9951.0,68.9674,69.004,68.9399,68.949,9951.0
2018-09-27 09:50:00,75.24,75.28,75.22,75.26,21068.0,68.9582,68.9949,68.9399,68.9765,21068.0
2018-09-27 09:55:00,75.26,75.38,75.25,75.34,10488.0,68.9765,69.0865,68.9674,69.0499,10488.0
2018-09-27 10:00:00,75.33,75.45,75.32,75.41,13817.0,69.0407,69.1507,69.0315,69.114,13817.0
2018-09-27 10:05:00,75.4,75.41,75.33,75.36,14288.0,69.1048,69.114,69.0407,69.0682,14288.0
2018-09-27 10:10:00,75.37,75.41,75.32,75.37,11781.0,69.0774,69.114,69.0315,69.0774,11781.0
2018-09-27 10:15:00,75.37,75.4,75.34,75.37,11943.0,69.0774,69.1048,69.0499,69.0774,11943.0
2018-09-27 10:20:00,75.37,75.4,75.34,75.36,11095.0,69.0774,69.1048,69.0499,69.0682,11095.0
2018-09-27 10:25:00,75.36,75.36,75.29,75.29,6471.0,69.0682,69.0682,69.004,69.004,6471.0
2018-09-27 10:30:00,75.3,75.31,75.26,75.28,8731.0,69.0132,69.0224,68.9765,68.9949,8731.0
2018-09-27 10:35:00,75.3,75.38,75.29,75.36,16868.0,69.0132,69.0865,69.004,69.0682,16868.0
2018-09-27 10:40:00,75.36,75.38,75.35,75.36,27949.0,69.0682,69.0865,69.059,69.0682,27949.0
2018-09-27 10:45:00,75.36,75.41,75.34,75.41,10145.0,69.0682,69.114,69.0499,69.114,10145.0
2018-09-27 10:50:00,75.4,75.43,75.36,75.36,73744.0,69.1048,69.1323,69.0682,69.0682,73744.0
2018-09-27 10:55:00,75.37,75.46,75.37,75.46,40485.0,69.0774,69.1598,69.0774,69.1598,40485.0
2018-09-27 11:00:00,75.46,75.51,75.4,75.45,72251.0,69.1598,69.2057,69.1048,69.1507,72251.0
2018-09-27 11:05:00,75.45,75.47,75.34,75.35,82261.0,69.1507,69.169,69.0499,69.059,82261.0
2018-09-27 11:10:00,75.38,75.43,75.3,75.37,64242.0,69.0865,69.1323,69.0132,69.0774,64242.0
2018-09-27 11:15:00,75.36,75.39,75.31,75.32,116465.0,69.0682,69.0957,69.0224,69.0315,116465.0
2018-09-27 11:20:00,75.32,75.35,75.29,75.29,85237.0,69.0315,69.059,69.004,69.004,85237.0
2018-09-27 11:25:00,75.27,75.31,75.26,75.27,22871.0,68.9857,69.0224,68.9765,68.9857,22871.0
2018-09-27 11:30:00,75.27,75.28,75.17,75.19,27801.0,68.9857,68.9949,68.8941,68.9124,27801.0
2018-09-27 11:35:00,75.19,75.23,75.18,75.18,39929.0,68.9124,68.949,68.9032,68.9032,39929.0
2018-09-27 11:40:00,75.18,75.24,75.15,75.24,86189.0,68.9032,68.9582,68.8757,68.9582,86189.0
2018-09-27 11:45:00,75.26,75.27,75.19,75.26,67013.0,68.9765,68.9857,68.9124,68.9765,67013.0
2018-09-27 11:50:00,75.26,75.32,75.25,75.3,31308.0,68.9765,69.0315,68.9674,69.0132,31308.0
2018-09-27 11:55:00,75.31,75.32,75.27,75.28,16295.0,69.0224,69.0315,68.9857,68.9949,16295.0
2018-09-27 12:00:00,75.28,75.3,75.2,75.25,31744.0,68.9949,69.0132,68.9215,68.9674,31744.0
2018-09-27 12:05:00,75.25,75.27,75.2,75.22,30977.0,68.9674,68.9857,68.9215,68.9399,30977.0
2018-09-27 12:10:00,75.23,75.24,75.18,75.2,32560.0,68.949,68.9582,68.9032,68.9215,32560.0
2018-09-27 12:15:00,75.21,75.3,75.21,75.29,42726.0,68.9307,69.0132,68.9307,69.004,42726.0
2018-09-27 12:20:00,75.29,75.36,75.28,75.35,16237.0,69.004,69.0682,68.9949,69.059,16237.0
2018-09-27 12:25:00,75.34,75.4,75.3,75.4,11636.0,69.0499,69.1048,69.0132,69.1048,11636.0
2018-09-27 12:30:00,75.42,75.51,75.41,75.5,13559.0,69.1232,69.2057,69.114,69.1965,13559.0
2018-09-27 12:35:00,75.5,75.52,75.47,75.51,6255.0,69.1965,69.2148,69.169,69.2057,6255.0
2018-09-27 12:40:00,75.51,75.56,75.5,75.53,9393.0,69.2057,69.2515,69.1965,69.224,9393.0
2018-09-27 12:45:00,75.53,75.55,75.51,75.53,8332.0,69.224,69.2423,69.2057,69.224,8332.0
2018-09-27 12:50:00,75.53,75.55,75.48,75.49,17886.0,69.224,69.2423,69.1782,69.1873,17886.0
2018-09-27 12:55:00,75.49,75.52,75.48,75.5,12878.0,69.1873,69.2148,69.1782,69.1965,12878.0
2018-09-27 13:00:00,75.49,75.51,75.45,75.48,7298.0,69.1873,69.2057,69.1507,69.1782,7298.0
2018-09-27 13:05:00,75.48,75.49,75.47,75.48,6534.0,69.1782,69.1873,69.169,69.1782,6534.0
2018-09-27 13:10:00,75.47,75.48,75.46,75.47,5476.0,69.169,69.1782,69.1598,69.169,5476.0
2018-09-27 13:15:00,75.46,75.47,75.46,75.47,5522.0,69.1598,69.169,69.1598,69.169,5522.0
2018-09-27 13:20:00,75.46,75.47,75.38,75.38,20301.0,69.1598,69.169,69.0865,69.0865,20301.0
2018-09-27 13:25:00,75.39,75.41,75.38,75.41,7139.0,69.0957,69.114,69.0865,69.114,7139.0
2018-09-27 13:30:00,75.41,75.45,75.41,75.45,8719.0,69.114,69.1507,69.114,69.1507,8719.0
2018-09-27 13:35:00,75.44,75.46,75.43,75.44,5217.0,69.1415,69.1598,69.1323,69.1415,5217.0
2018-09-27 13:40:00,75.43,75.44,75.4,75.41,7344.0,69.1323,69.1415,69.1048,69.114,7344.0
2018-09-27 13:45:00,75.41,75.41,75.4,75.41,2697.0,69.114,69.114,69.1048,69.114,2697.0
2018-09-27 13:50:00,75.4,75.41,75.39,75.41,9550.0,69.1048,69.114,69.0957,69.114,9550.0
2018-09-27 13:55:00,75.41,75.46,75.41,75.46,6159.0,69.114,69.1598,69.114,69.1598,6159.0
2018-09-27 14:00:00,75.45,75.47,75.45,75.45,6068.0,69.1507,69.169,69.1507,69.1507,6068.0
2018-09-27 14:05:00,75.46,75.46,75.39,75.4,13831.0,69.1598,69.1598,69.0957,69.1048,13831.0
2018-09-27 14:10:00,75.42,75.42,75.4,75.41,2661.0,69.1232,69.1232,69.1048,69.114,2661.0
2018-09-27 14:15:00,75.41,75.44,75.4,75.44,25675.0,69.114,69.1415,69.1048,69.1415,25675.0
2018-09-27 14:20:00,75.44,75.46,75.36,75.37,15679.0,69.1415,69.1598,69.0682,69.0774,15679.0
2018-09-27 14:25:00,75.36,75.37,75.34,75.34,8610.0,69.0682,69.0774,69.0499,69.0499,8610.0
2018-09-27 14:30:00,75.34,75.38,75.33,75.37,26920.0,69.0499,69.0865,69.0407,69.0774,26920.0
2018-09-27 14:35:00,75.37,75.37,75.31,75.34,7090.0,69.0774,69.0774,69.0224,69.0499,7090.0
2018-09-27 14:40:00,75.34,75.34,75.26,75.27,13056.0,69.0499,69.0499,68.9765,68.9857,13056.0
2018-09-27 14:45:00,75.27,75.27,75.19,75.19,3687.0,68.9857,68.9857,68.9124,68.9124,3687.0
2018-09-27 14:50:00,75.2,75.2,75.14,75.16,13127.0,68.9215,68.9215,68.8666,68.8849,13127.0
2018-09-27 14:55:00,75.16,75.2,75.14,75.15,9361.0,68.8849,68.9215,68.8666,68.8757,9361.0
2018-09-27 15:00:00,75.16,75.19,75.15,75.17,6906.0,68.8849,68.9124,68.8757,68.8941,6906.0
2018-09-27 15:05:00,75.16,75.17,75.15,75.16,8610.0,68.8849,68.8941,68.8757,68.8849,8610.0
2018-09-27 15:10:00,75.16,75.16,75.11,75.16,9411.0,68.8849,68.8849,68.8391,68.8849,9411.0
2018-09-27 15:15:00,75.16,75.2,75.15,75.2,10147.0,68.8849,68.9215,68.8757,68.9215,10147.0
2018-09-27 15:20:00,75.2,75.2,75.13,75.16,12137.0,68.9215,68.9215,68.8574,68.8849,12137.0
2018-09-27 15:25:00,75.16,75.17,75.12,75.12,13774.0,68.8849,68.8941,68.8482,68.8482,13774.0
2018-09-27 15:30:00,75.12,75.12,75.06,75.06,12595.0,68.8482,68.8482,68.7932,68.7932,12595.0
2018-09-27 15:35:00,75.07,75.08,75.01,75.03,31221.0,68.8024,68.8116,68.7474,68.7657,31221.0
2018-09-27 15:40:00,75.03,75.05,75.0,75.03,29057.0,68.7657,68.7841,68.7382,68.7657,29057.0
2018-09-27 15:45:00,75.02,75.09,75.01,75.05,36309.0,68.7566,68.8207,68.7474,68.7841,36309.0
2018-09-27 15:50:00,75.05,75.05,75.0,75.02,51042.0,68.7841,68.7841,68.7382,68.7566,51042.0
2018-09-27 15:55:00,75.02,75.08,74.97,74.99,153800.0,68.7566,68.8116,68.7107,68.7291,153800.0
2018-09-28 09:30:00,75.0,75.02,74.76,74.95,31318.0,68.7382,68.7566,68.5183,68.6924,31318.0
2018-09-28 09:35:00,74.95,74.96,74.85,74.85,36149.0,68.6924,68.7016,68.6008,68.6008,36149.0
2018-09-28 09:40:00,74.82,74.86,74.72,74.77,49419.0,68.5733,68.6099,68.4816,68.5274,49419.0
2018-09-28 09:45:00,74.76,74.82,74.65,74.68,29907.0,68.5183,68.5733,68.4175,68.445,29907.0
2018-09-28 09:50:00,74.7,74.84,74.69,74.84,44269.0,68.4633,68.5916,68.4541,68.5916,44269.0
2018-09-28 09:55:00,74.83,74.9,74.82,74.89,11180.0,68.5824,68.6466,68.5733,68.6374,11180.0
2018-09-28 10:00:00,74.91,75.01,74.9,74.94,43438.0,68.6558,68.7474,68.6466,68.6833,43438.0
2018-09-28 10:05:00,74.94,74.94,74.76,74.76,19727.0,68.6833,68.6833,68.5183,68.5183,19727.0
2018-09-28 10:10:00,74.76,74.88,74.75,74.79,74255.0,68.5183,68.6283,68.5091,68.5458,74255.0
2018-09-28 10:15:00,74.79,74.91,74.77,74.91,19821.0,68.5458,68.6558,68.5274,68.6558,19821.0
2018-09-28 10:20:00,74.91,74.95,74.88,74.94,18466.0,68.6558,68.6924,68.6283,68.6833,18466.0
2018-09-28 10:25:00,74.94,75.0,74.93,74.98,60540.0,68.6833,68.7382,68.6741,68.7199,60540.0
2018-09-28 10:30:00,74.98,75.02,74.96,74.98,46352.0,68.7199,68.7566,68.7016,68.7199,46352.0
2018-09-28 10:35:00,74.98,75.04,74.96,75.03,67835.0,68.7199,68.7749,68.7016,68.7657,67835.0
2018-09-28 10:40:00,75.03,75.06,74.97,75.01,128434.0,68.7657,68.7932,68.7107,68.7474,128434.0
2018-09-28 10:45:00,75.02,75.09,75.0,75.06,87607.0,68.7566,68.8207,68.7382,68.7932,87607.0
2018-09-28 10:50:00,75.05,75.06,75.01,75.03,46902.0,68.7841,68.7932,68.7474,68.7657,46902.0
2018-09-28 10:55:00,75.04,75.05,74.99,75.03,21616.0,68.7749,68.7841,68.7291,68.7657,21616.0
2018-09-28 11:00:00,75.03,75.04,75.0,75.02,56774.0,68.7657,68.7749,68.7382,68.7566,56774.0
2018-09-28 11:05:00,75.0,75.04,74.98,75.0,19317.0,68.7382,68.7749,68.7199,68.7382,19317.0
2018-09-28 11:10:00,75.01,75.08,75.0,75.03,27362.0,68.7474,68.8116,68.7382,68.7657,27362.0
2018-09-28 11:15:00,75.03,75.05,75.01,75.05,19613.0,68.7657,68.7841,68.7474,68.7841,19613.0
2018-09-28 11:20:00,75.05,75.24,75.04,75.22,36033.0,68.7841,68.9582,68.7749,68.9399,36033.0
2018-09-28 11:25:00,75.21,75.21,75.17,75.17,14908.0,68.9307,68.9307,68.8941,68.8941,14908.0
2018-09-28 11:30:00,75.17,75.21,75.17,75.2,15505.0,68.8941,68.9307,68.8941,68.9215,15505.0
2018-09-28 11:35:00,75.2,75.22,75.17,75.17,22948.0,68.9215,68.9399,68.8941,68.8941,22948.0
2018-09-28 11:40:00,75.17,75.18,75.13,75.15,10888.0,68.8941,68.9032,68.8574,68.8757,10888.0
2018-09-28 11:45:00,75.13,75.2,75.13,75.17,8153.0,68.8574,68.9215,68.8574,68.8941,8153.0
2018-09-28 11:50:00,75.16,75.19,75.15,75.17,12664.0,68.8849,68.9124,68.8757,68.8941,12664.0
2018-09-28 11:55:00,75.17,75.2,75.14,75.17,13282.0,68.8941,68.9215,68.8666,68.8941,13282.0
2018-09-28 12:00:00,75.17,75.17,75.13,75.15,23508.0,68.8941,68.8941,68.8574,68.8757,23508.0
2018-09-28 12:05:00,75.15,75.16,75.1,75.11,15997.0,68.8757,68.8849,68.8299,68.8391,15997.0
2018-09-28 12:10:00,75.11,75.13,75.08,75.13,114292.0,68.8391,68.8574,68.8116,68.8574,114292.0
2018-09-28 12:15:00,75.13,75.23,75.12,75.17,58754.0,68.8574,68.949,68.8482,68.8941,58754.0
2018-09-28 12:20:00,75.17,75.18,75.13,75.18,27605.0,68.8941,68.9032,68.8574,68.9032,27605.0
2018-09-28 12:25:00,75.19,75.2,75.16,75.19,27487.0,68.9124,68.9215,68.8849,68.9124,27487.0
2018-09-28 12:30:00,75.19,75.21,75.11,75.15,26970.0,68.9124,68.9307,68.8391,68.8757,26970.0
2018-09-28 12:35:00,75.14,75.14,75.1,75.11,9130.0,68.8666,68.8666,68.8299,68.8391,9130.0
2018-09-28 12:40:00,75.11,75.11,75.05,75.06,7844.0,68.8391,68.8391,68.7841,68.7932,7844.0
2018-09-28 12:45:00,75.06,75.06,74.95,74.98,11374.0,68.7932,68.7932,68.6924,68.7199,11374.0
2018-09-28 12:50:00,74.98,75.05,74.98,75.04,21645.0,68.7199,68.7841,68.7199,68.7749,21645.0
2018-09-28 12:55:00,75.04,75.06,75.02,75.04,23269.0,68.7749,68.7932,68.7566,68.7749,23269.0
2018-09-28 13:00:00,75.03,75.04,75.0,75.03,24655.0,68.7657,68.7749,68.7382,68.7657,24655.0
2018-09-28 13:05:00,75.03,75.08,75.03,75.08,9445.0,68.7657,68.8116,68.7657,68.8116,9445.0
2018-09-28 13:10:00,75.08,75.09,75.07,75.08,27444.0,68.8116,68.8207,68.8024,68.8116,27444.0
2018-09-28 13:15:00,75.08,75.09,75.07,75.08,6638.0,68.8116,68.8207,68.8024,68.8116,6638.0
2018-09-28 13:20:00,75.08,75.09,75.07,75.08,7027.0,68.8116,68.8207,68.8024,68.8116,7027.0
2018-09-28 13:25:00,75.08,75.11,75.08,75.1,5175.0,68.8116,68.8391,68.8116,68.8299,5175.0
2018-09-28 13:30:00,75.11,75.17,75.11,75.17,21506.0,68.8391,68.8941,68.8391,68.8941,21506.0
2018-09-28 13:35:00,75.16,75.18,75.12,75.12,24254.0,68.8849,68.9032,68.8482,68.8482,24254.0
2018-09-28 13:40:00,75.13,75.16,75.11,75.15,9418.0,68.8574,68.8849,68.8391,68.8757,9418.0
2018-09-28 13:45:00,75.15,75.18,75.14,75.15,6996.0,68.8757,68.9032,68.8666,68.8757,6996.0
2018-09-28 13:50:00,75.15,75.17,75.13,75.14,26724.0,68.8757,68.8941,68.8574,68.8666,26724.0
2018-09-28 13:55:00,75.13,75.14,75.1,75.1,23416.0,68.8574,68.8666,68.8299,68.8299,23416.0
2018-09-28 14:00:00,75.1,75.16,75.1,75.12,47340.0,68.8299,68.8849,68.8299,68.8482,47340.0
2018-09-28 14:05:00,75.12,75.15,75.08,75.15,21517.0,68.8482,68.8757,68.8116,68.8757,21517.0
2018-09-28 14:10:00,75.16,75.16,75.09,75.15,34702.0,68.8849,68.8849,68.8207,68.8757,34702.0
2018-09-28 14:15:00,75.16,75.17,75.14,75.14,9947.0,68.8849,68.8941,68.8666,68.8666,9947.0
2018-09-28 14:20:00,75.15,75.2,75.14,75.16,49241.0,68.8757,68.9215,68.8666,68.8849,49241.0
2018-09-28 14:25:00,75.17,75.23,75.17,75.2,37948.0,68.8941,68.949,68.8941,68.9215,37948.0
2018-09-28 14:30:00,75.19,75.29,75.19,75.26,55147.0,68.9124,69.004,68.9124,68.9765,55147.0
2018-09-28 14:35:00,75.26,75.26,75.22,75.25,16292.0,68.9765,68.9765,68.9399,68.9674,16292.0
2018-09-28 14:40:00,75.25,75.27,75.23,75.26,16791.0,68.9674,68.9857,68.949,68.9765,16791.0
2018-09-28 14:45:00,75.26,75.26,75.17,75.17,10252.0,68.9765,68.9765,68.8941,68.8941,10252.0
2018-09-28 14:50:00,75.17,75.17,75.16,75.17,7205.0,68.8941,68.8941,68.8849,68.8941,7205.0
2018-09-28 14:55:00,75.16,75.16,75.12,75.13,20837.0,68.8849,68.8849,68.8482,68.8574,20837.0
2018-09-28 15:00:00,75.13,75.14,75.08,75.09,37991.0,68.8574,68.8666,68.8116,68.8207,37991.0
2018-09-28 15:05:00,75.09,75.14,75.09,75.14,18696.0,68.8207,68.8666,68.8207,68.8666,18696.0
2018-09-28 15:10:00,75.14,75.16,75.12,75.16,21935.0,68.8666,68.8849,68.8482,68.8849,21935.0
2018-09-28 15:15:00,75.16,75.16,75.11,75.12,20998.0,68.8849,68.8849,68.8391,68.8482,20998.0
2018-09-28 15:20:00,75.12,75.24,75.12,75.24,18569.0,68.8482,68.9582,68.8482,68.9582,18569.0
2018-09-28 15:25:00,75.23,75.28,75.21,75.24,24811.0,68.949,68.9949,68.9307,68.9582,24811.0
2018-09-28 15:30:00,75.24,75.25,75.11,75.14,47178.0,68.9582,68.9674,68.8391,68.8666,47178.0
2018-09-28 15:35:00,75.13,75.14,75.09,75.11,93067.0,68.8574,68.8666,68.8207,68.8391,93067.0
2018-09-28 15:40:00,75.1,75.11,74.95,74.97,83679.0,68.8299,68.8391,68.6924,68.7107,83679.0
2018-09-28 15:45:00,74.96,75.0,74.89,74.95,70260.0,68.7016,68.7382,68.6374,68.6924,70260.0
2018-09-28 15:50:00,74.94,74.94,74.87,74.9,42662.0,68.6833,68.6833,68.6191,68.6466,42662.0
2018-09-28 15:55:00,74.9,74.93,74.81,74.89,148890.0,68.6466,68.6741,68.5641,68.6374,148890.0
2018-10-01 09:30:00,75.02,75.25,74.89,74.9,34335.0,68.7566,68.9674,68.6374,68.6466,34335.0
2018-10-01 09:35:00,74.9,74.9,74.6,74.63,25721.0,68.6466,68.6466,68.3716,68.3991,25721.0
2018-10-01 09:40:00,74.63,74.79,74.57,74.79,25496.0,68.3991,68.5458,68.3441,68.5458,25496.0
2018-10-01 09:45:00,74.8,74.81,74.7,74.77,39168.0,68.5549,68.5641,68.4633,68.5274,39168.0
2018-10-01 09:50:00,74.78,74.88,74.77,74.86,33975.0,68.5366,68.6283,68.5274,68.6099,33975.0
2018-10-01 09:55:00,74.87,74.96,74.86,74.89,43958.0,68.6191,68.7016,68.6099,68.6374,43958.0
2018-10-01 10:00:00,74.89,74.93,74.79,74.82,36339.0,68.6374,68.6741,68.5458,68.5733,36339.0
2018-10-01 10:05:00,74.82,74.91,74.81,74.86,48971.0,68.5733,68.6558,68.5641,68.6099,48971.0
2018-10-01 10:10:00,74.86,74.87,74.74,74.77,65214.0,68.6099,68.6191,68.5,68.5274,65214.0
2018-10-01 10:15:00,74.76,74.76,74.65,74.68,27043.0,68.5183,68.5183,68.4175,68.445,27043.0
2018-10-01 10:20:00,74.68,74.69,74.53,74.56,21204.0,68.445,68.4541,68.3075,68.335,21204.0
2018-10-01 10:25:00,74.56,74.6,74.49,74.57,37356.0,68.335,68.3716,68.2708,68.3441,37356.0
2018-10-01 10:30:00,74.61,74.78,74.61,74.74,19212.0,68.3808,68.5366,68.3808,68.5,19212.0
2018-10-01 10:35:00,74.73,74.76,74.66,74.69,13948.0,68.4908,68.5183,68.4266,68.4541,13948.0
2018-10-01 10:40:00,74.7,74.74,74.61,74.65,12039.0,68.4633,68.5,68.3808,68.4175,12039.0
2018-10-01 10:45:00,74.65,74.65,74.59,74.65,13426.0,68.4175,68.4175,68.3625,68.4175,13426.0
2018-10-01 10:50:00,74.65,74.67,74.61,74.66,11138.0,68.4175,68.4358,68.3808,68.4266,11138.0
2018-10-01 10:55:00,74.67,74.75,74.64,74.75,17626.0,68.4358,68.5091,68.4083,68.5091,17626.0
2018-10-01 11:00:00,74.75,74.84,74.73,74.82,50980.0,68.5091,68.5916,68.4908,68.5733,50980.0
2018-10-01 11:05:00,74.82,74.84,74.77,74.78,18660.0,68.5733,68.5916,68.5274,68.5366,18660.0
2018-10-01 11:10:00,74.78,74.82,74.75,74.81,26209.0,68.5366,68.5733,68.5091,68.5641,26209.0
2018-10-01 11:15:00,74.81,74.84,74.79,74.83,19092.0,68.5641,68.5916,68.5458,68.5824,19092.0
2018-10-01 11:20:00,74.83,74.84,74.78,74.8,18940.0,68.5824,68.5916,68.5366,68.5549,18940.0
2018-10-01 11:25:00,74.8,74.83,74.75,74.75,29513.0,68.5549,68.5824,68.5091,68.5091,29513.0
2018-10-01 11:30:00,74.76,74.77,74.71,74.77,15358.0,68.5183,68.5274,68.4725,68.5274,15358.0
2018-10-01 11:35:00,74.77,74.81,74.76,74.81,15775.0,68.5274,68.5641,68.5183,68.5641,15775.0
2018-10-01 11:40:00,74.81,74.85,74.81,74.82,11830.0,68.5641,68.6008,68.5641,68.5733,11830.0
2018-10-01 11:45:00,74.81,74.83,74.76,74.76,141151.0,68.5641,68.5824,68.5183,68.5183,141151.0
2018-10-01 11:50:00,74.76,74.84,74.74,74.76,35367.0,68.5183,68.5916,68.5,68.5183,35367.0
2018-10-01 11:55:00,74.75,74.77,74.68,74.77,34252.0,68.5091,68.5274,68.445,68.5274,34252.0
2018-10-01 12:00:00,74.77,74.83,74.76,74.81,11294.0,68.5274,68.5824,68.5183,68.5641,11294.0
2018-10-01 12:05:00,74.83,74.84,74.77,74.78,40583.0,68.5824,68.5916,68.5274,68.5366,40583.0
2018-10-01 12:10:00,74.78,74.78,74.74,74.75,11315.0,68.5366,68.5366,68.5,68.5091,11315.0
2018-10-01 12:15:00,74.75,74.81,74.74,74.76,19643.0,68.5091,68.5641,68.5,68.5183,19643.0
2018-10-01 12:20:00,74.77,74.79,74.66,74.74,20897.0,68.5274,68.5458,68.4266,68.5,20897.0
2018-10-01 12:25:00,74.74,74.75,74.67,74.69,20098.0,68.5,68.5091,68.4358,68.4541,20098.0
2018-10-01 12:30:00,74.69,74.72,74.67,74.7,19530.0,68.4541,68.4816,68.4358,68.4633,19530.0
2018-10-01 12:35:00,74.7,74.71,74.66,74.71,32107.0,68.4633,68.4725,68.4266,68.4725,32107.0
2018-10-01 12:40:00,74.72,74.75,74.71,74.73,16066.0,68.4816,68.5091,68.4725,68.4908,16066.0
2018-10-01 12:45:00,74.73,74.73,74.69,74.72,18079.0,68.4908,68.4908,68.4541,68.4816,18079.0
2018-10-01 12:50:00,74.72,74.82,74.71,74.81,29228.0,68.4816,68.5733,68.4725,68.5641,29228.0
2018-10-01 12:55:00,74.81,74.81,74.77,74.78,63129.0,68.5641,68.5641,68.5274,68.5366,63129.0
2018-10-01 13:00:00,74.77,74.95,74.76,74.95,23472.0,68.5274,68.6924,68.5183,68.6924,23472.0
2018-10-01 13:05:00,74.95,75.0,74.91,74.95,17968.0,68.6924,68.7382,68.6558,68.6924,17968.0
2018-10-01 13:10:00,74.94,74.96,74.9,74.96,55908.0,68.6833,68.7016,68.6466,68.7016,55908.0
2018-10-01 13:15:00,74.96,74.98,74.91,74.98,42826.0,68.7016,68.7199,68.6558,68.7199,42826.0
2018-10-01 13:20:00,74.97,75.12,74.96,75.09,47370.0,68.7107,68.8482,68.7016,68.8207,47370.0
2018-10-01 13:25:00,75.09,75.13,75.08,75.09,23607.0,68.8207,68.8574,68.8116,68.8207,23607.0
2018-10-01 13:30:00,75.1,75.14,75.05,75.13,24471.0,68.8299,68.8666,68.7841,68.8574,24471.0
2018-10-01 13:35:00,75.13,75.15,75.09,75.15,16183.0,68.8574,68.8757,68.8207,68.8757,16183.0
2018-10-01 13:40:00,75.15,75.15,75.1,75.12,30196.0,68.8757,68.8757,68.8299,68.8482,30196.0
2018-10-01 13:45:00,75.12,75.16,75.11,75.16,13264.0,68.8482,68.8849,68.8391,68.8849,13264.0
2018-10-01 13:50:00,75.17,75.21,75.16,75.2,19715.0,68.8941,68.9307,68.8849,68.9215,19715.0
2018-10-01 13:55:00,75.2,75.2,75.15,75.16,16708.0,68.9215,68.9215,68.8757,68.8849,16708.0
2018-10-01 14:00:00,75.16,75.17,75.11,75.15,11917.0,68.8849,68.8941,68.8391,68.8757,11917.0
2018-10-01 14:05:00,75.14,75.23,75.14,75.23,35701.0,68.8666,68.949,68.8666,68.949,35701.0
2018-10-01 14:10:00,75.23,75.24,75.12,75.14,40783.0,68.949,68.9582,68.8482,68.8666,40783.0
2018-10-01 14:15:00,75.14,75.22,75.13,75.22,19731.0,68.8666,68.9399,68.8574,68.9399,19731.0
2018-10-01 14:20:00,75.22,75.32,75.21,75.31,25529.0,68.9399,69.0315,68.9307,69.0224,25529.0
2018-10-01 14:25:00,75.31,75.31,75.22,75.27,16146.0,69.0224,69.0224,68.9399,68.9857,16146.0
2018-10-01 14:30:00,75.26,75.27,75.2,75.2,38565.0,68.9765,68.9857,68.9215,68.9215,38565.0
2018-10-01 14:35:00,75.19,75.21,75.16,75.21,11509.0,68.9124,68.9307,68.8849,68.9307,11509.0
2018-10-01 14:40:00,75.21,75.21,75.15,75.17,23944.0,68.9307,68.9307,68.8757,68.8941,23944.0
2018-10-01 14:45:00,75.18,75.24,75.18,75.23,10450.0,68.9032,68.9582,68.9032,68.949,10450.0
2018-10-01 14:50:00,75.24,75.25,75.21,75.22,8085.0,68.9582,68.9674,68.9307,68.9399,8085.0
2018-10-01 14:55:00,75.22,75.26,75.21,75.24,19826.0,68.9399,68.9765,68.9307,68.9582,19826.0
2018-10-01 15:00:00,75.25,75.27,75.24,75.26,17399.0,68.9674,68.9857,68.9582,68.9765,17399.0
2018-10-01 15:05:00,75.27,75.3,75.26,75.3,28211.0,68.9857,69.0132,68.9765,69.0132,28211.0
2018-10-01 15:10:00,75.3,75.32,75.2,75.29,54928.0,69.0132,69.0315,68.9215,69.004,54928.0
2018-10-01 15:15:00,75.3,75.4,75.28,75.4,61047.0,69.0132,69.1048,68.9949,69.1048,61047.0
2018-10-01 15:20:00,75.4,75.41,75.37,75.4,38609.0,69.1048,69.114,69.0774,69.1048,38609.0
2018-10-01 15:25:00,75.41,75.42,75.3,75.35,46570.0,69.114,69.1232,69.0132,69.059,46570.0
2018-10-01 15:30:00,75.35,75.36,75.25,75.28,60019.0,69.059,69.0682,68.9674,68.9949,60019.0
2018-10-01 15:35:00,75.28,75.29,75.25,75.28,48760.0,68.9949,69.004,68.9674,68.9949,48760.0
2018-10-01 15:40:00,75.28,75.28,75.12,75.14,76148.0,68.9949,68.9949,68.8482,68.8666,76148.0
2018-10-01 15:45:00,75.13,75.24,75.13,75.24,143702.0,68.8574,68.9582,68.8574,68.9582,143702.0
2018-10-01 15:50:00,75.23,75.29,75.22,75.25,64101.0,68.949,69.004,68.9399,68.9674,64101.0
2018-10-01 15:55:00,75.26,75.29,75.2,75.25,190688.0,68.9765,69.004,68.9215,68.9674,190688.0
2018-10-02 09:30:00,75.22,75.23,74.91,75.0,24893.0,68.9399,68.949,68.6558,68.7382,24893.0
2018-10-02 09:35:00,75.05,75.05,74.87,74.96,9167.0,68.7841,68.7841,68.6191,68.7016,9167.0
2018-10-02 09:40:00,74.95,74.96,74.83,74.84,10965.0,68.6924,68.7016,68.5824,68.5916,10965.0
2018-10-02 09:45:00,74.83,74.83,74.76,74.79,14361.0,68.5824,68.5824,68.5183,68.5458,14361.0
2018-10-02 09:50:00,74.8,74.91,74.79,74.84,15764.0,68.5549,68.6558,68.5458,68.5916,15764.0
2018-10-02 09:55:00,74.84,74.85,74.66,74.7,25748.0,68.5916,68.6008,68.4266,68.4633,25748.0
2018-10-02 10:00:00,74.69,74.71,74.64,74.68,25374.0,68.4541,68.4725,68.4083,68.445,25374.0
2018-10-02 10:05:00,74.68,74.68,74.56,74.56,18156.0,68.445,68.445,68.335,68.335,18156.0
2018-10-02 10:10:00,74.57,74.65,74.56,74.56,52828.0,68.3441,68.4175,68.335,68.335,52828.0
2018-10-02 10:15:00,74.56,74.62,74.5,74.51,25729.0,68.335,68.39,68.28,68.2892,25729.0
2018-10-02 10:20:00,74.5,74.65,74.49,74.65,10012.0,68.28,68.4175,68.2708,68.4175,10012.0
2018-10-02 10:25:00,74.66,74.66,74.59,74.62,6875.0,68.4266,68.4266,68.3625,68.39,6875.0
2018-10-02 10:30:00,74.66,74.68,74.55,74.55,7959.0,68.4266,68.445,68.3258,68.3258,7959.0
2018-10-02 10:35:00,74.55,74.58,74.47,74.47,15518.0,68.3258,68.3533,68.2525,68.2525,15518.0
2018-10-02 10:40:00,74.46,74.52,74.46,74.5,7937.0,68.2433,68.2983,68.2433,68.28,7937.0
2018-10-02 10:45:00,74.51,74.59,74.51,74.59,8211.0,68.2892,68.3625,68.2892,68.3625,8211.0
2018-10-02 10:50:00,74.59,74.67,74.58,74.61,64527.0,68.3625,68.4358,68.3533,68.3808,64527.0
2018-10-02 10:55:00,74.62,74.63,74.59,74.61,22200.0,68.39,68.3991,68.3625,68.3808,22200.0
2018-10-02 11:00:00,74.61,74.65,74.6,74.61,15762.0,68.3808,68.4175,68.3716,68.3808,15762.0
2018-10-02 11:05:00,74.61,74.62,74.51,74.55,21332.0,68.3808,68.39,68.2892,68.3258,21332.0
2018-10-02 11:10:00,74.55,74.66,74.55,74.66,15303.0,68.3258,68.4266,68.3258,68.4266,15303.0
2018-10-02 11:15:00,74.66,74.72,74.63,74.71,12481.0,68.4266,68.4816,68.3991,68.4725,12481.0
2018-10-02 11:20:00,74.71,74.76,74.69,74.76,6488.0,68.4725,68.5183,68.4541,68.5183,6488.0
2018-10-02 11:25:00,74.77,74.77,74.7,74.7,6946.0,68.5274,68.5274,68.4633,68.4633,6946.0
2018-10-02 11:30:00,74.68,74.72,74.68,74.7,4010.0,68.445,68.4816,68.445,68.4633,4010.0
2018-10-02 11:35:00,74.7,74.73,74.69,74.69,6487.0,68.4633,68.4908,68.4541,68.4541,6487.0
2018-10-02 11:40:00,74.69,74.75,74.68,74.73,8207.0,68.4541,68.5091,68.445,68.4908,8207.0
2018-10-02 11:45:00,74.73,74.79,74.73,74.78,8785.0,68.4908,68.5458,68.4908,68.5366,8785.0
2018-10-02 11:50:00,74.78,74.8,74.75,74.8,7918.0,68.5366,68.5549,68.5091,68.5549,7918.0
2018-10-02 11:55:00,74.81,74.81,74.74,74.76,8828.0,68.5641,68.5641,68.5,68.5183,8828.0
2018-10-02 12:00:00,74.76,74.76,74.67,74.67,12052.0,68.5183,68.5183,68.4358,68.4358,12052.0
2018-10-02 12:05:00,74.67,74.71,74.66,74.69,9711.0,68.4358,68.4725,68.4266,68.4541,9711.0
2018-10-02 12:10:00,74.69,74.7,74.62,74.62,10503.0,68.4541,68.4633,68.39,68.39,10503.0
2018-10-02 12:15:00,74.62,74.68,74.62,74.67,10761.0,68.39,68.445,68.39,68.4358,10761.0
2018-10-02 12:20:00,74.67,74.7,74.65,74.7,6089.0,68.4358,68.4633,68.4175,68.4633,6089.0
2018-10-02 12:25:00,74.7,74.73,74.66,74.67,14738.0,68.4633,68.4908,68.4266,68.4358,14738.0
2018-10-02 12:30:00,74.67,74.76,74.66,74.76,16136.0,68.4358,68.5183,68.4266,68.5183,16136.0
2018-10-02 12:35:00,74.78,74.85,74.77,74.85,15681.0,68.5366,68.6008,68.5274,68.6008,15681.0
2018-10-02 12:40:00,74.86,74.91,74.85,74.86,13248.0,68.6099,68.6558,68.6008,68.6099,13248.0
2018-10-02 12:45:00,74.86,74.87,74.82,74.87,5204.0,68.6099,68.6191,68.5733,68.6191,5204.0
2018-10-02 12:50:00,74.88,74.9,74.86,74.88,7300.0,68.6283,68.6466,68.6099,68.6283,7300.0
2018-10-02 12:55:00,74.88,74.89,74.83,74.86,5264.0,68.6283,68.6374,68.5824,68.6099,5264.0
2018-10-02 13:00:00,74.86,74.9,74.85,74.87,6400.0,68.6099,68.6466,68.6008,68.6191,6400.0
2018-10-02 13:05:00,74.87,74.89,74.86,74.89,8424.0,68.6191,68.6374,68.6099,68.6374,8424.0
2018-10-02 13:10:00,74.89,74.9,74.88,74.9,8889.0,68.6374,68.6466,68.6283,68.6466,8889.0
2018-10-02 13:15:00,74.9,74.9,74.83,74.85,9422.0,68.6466,68.6466,68.5824,68.6008,9422.0
2018-10-02 13:20:00,74.85,74.88,74.85,74.86,5114.0,68.6008,68.6283,68.6008,68.6099,5114.0
2018-10-02 13:25:00,74.85,74.88,74.84,74.87,7596.0,68.6008,68.6283,68.5916,68.6191,7596.0
2018-10-02 13:30:00,74.86,74.89,74.85,74.89,8103.0,68.6099,68.6374,68.6008,68.6374,8103.0
2018-10-02 13:35:00,74.89,74.92,74.89,74.92,5063.0,68.6374,68.6649,68.6374,68.6649,5063.0
2018-10-02 13:40:00,74.92,74.94,74.92,74.93,4234.0,68.6649,68.6833,68.6649,68.6741,4234.0
2018-10-02 13:45:00,74.93,74.93,74.83,74.87,15222.0,68.6741,68.6741,68.5824,68.6191,15222.0
2018-10-02 13:50:00,74.87,74.9,74.82,74.83,6314.0,68.6191,68.6466,68.5733,68.5824,6314.0
2018-10-02 13:55:00,74.83,74.84,74.75,74.77,10621.0,68.5824,68.5916,68.5091,68.5274,10621.0
2018-10-02 14:00:00,74.76,74.78,74.74,74.75,11705.0,68.5183,68.5366,68.5,68.5091,11705.0
2018-10-02 14:05:00,74.76,74.77,74.75,74.76,7459.0,68.5183,68.5274,68.5091,68.5183,7459.0
2018-10-02 14:10:00,74.76,74.76,74.69,74.76,13694.0,68.5183,68.5183,68.4541,68.5183,13694.0
2018-10-02 14:15:00,74.75,74.81,74.74,74.8,9011.0,68.5091,68.5641,68.5,68.5549,9011.0
2018-10-02 14:20:00,74.81,74.82,74.79,74.81,9779.0,68.5641,68.5733,68.5458,68.5641,9779.0
2018-10-02 14:25:00,74.81,74.83,74.8,74.83,42061.0,68.5641,68.5824,68.5549,68.5824,42061.0
2018-10-02 14:30:00,74.83,74.84,74.77,74.84,19617.0,68.5824,68.5916,68.5274,68.5916,19617.0
2018-10-02 14:35:00,74.83,74.84,74.81,74.81,8907.0,68.5824,68.5916,68.5641,68.5641,8907.0
2018-10-02 14:40:00,74.82,74.84,74.8,74.81,57454.0,68.5733,68.5916,68.5549,68.5641,57454.0
2018-10-02 14:45:00,74.81,74.82,74.8,74.81,7329.0,68.5641,68.5733,68.5549,68.5641,7329.0
2018-10-02 14:50:00,74.81,74.82,74.75,74.77,14617.0,68.5641,68.5733,68.5091,68.5274,14617.0
2018-10-02 14:55:00,74.76,74.76,74.7,74.73,8600.0,68.5183,68.5183,68.4633,68.4908,8600.0
2018-10-02 15:00:00,74.73,74.73,74.62,74.64,21023.0,68.4908,68.4908,68.39,68.4083,21023.0
2018-10-02 15:05:00,74.65,74.77,74.64,74.77,13654.0,68.4175,68.5274,68.4083,68.5274,13654.0
2018-10-02 15:10:00,74.78,74.84,74.77,74.83,22501.0,68.5366,68.5916,68.5274,68.5824,22501.0
2018-10-02 15:15:00,74.83,74.83,74.8,74.82,16756.0,68.5824,68.5824,68.5549,68.5733,16756.0
2018-10-02 15:20:00,74.82,74.82,74.8,74.81,8585.0,68.5733,68.5733,68.5549,68.5641,8585.0
2018-10-02 15:25:00,74.82,74.82,74.76,74.76,31482.0,68.5733,68.5733,68.5183,68.5183,31482.0
2018-10-02 15:30:00,74.77,74.83,74.76,74.83,43512.0,68.5274,68.5824,68.5183,68.5824,43512.0
2018-10-02 15:35:00,74.83,74.94,74.82,74.9,53883.0,68.5824,68.6833,68.5733,68.6466,53883.0
2018-10-02 15:40:00,74.9,74.96,74.9,74.95,23360.0,68.6466,68.7016,68.6466,68.6924,23360.0
2018-10-02 15:45:00,74.96,75.0,74.95,74.99,66356.0,68.7016,68.7382,68.6924,68.7291,66356.0
2018-10-02 15:50:00,75.0,75.0,74.88,74.9,46788.0,68.7382,68.7382,68.6283,68.6466,46788.0
2018-10-02 15:55:00,74.91,74.94,74.86,74.86,149909.0,68.6558,68.6833,68.6099,68.6099,149909.0
2018-10-03 09:30:00,75.3,75.55,75.18,75.46,28094.0,69.0132,69.2423,68.9032,69.1598,28094.0
2018-10-03 09:35:00,75.42,75.53,75.38,75.49,19052.0,69.1232,69.224,69.0865,69.1873,19052.0
2018-10-03 09:40:00,75.48,75.5,75.45,75.46,18771.0,69.1782,69.1965,69.1507,69.1598,18771.0
2018-10-03 09:45:00,75.45,75.5,75.32,75.32,32754.0,69.1507,69.1965,69.0315,69.0315,32754.0
2018-10-03 09:50:00,75.3,75.31,75.22,75.25,10216.0,69.0132,69.0224,68.9399,68.9674,10216.0
2018-10-03 09:55:00,75.22,75.23,75.16,75.18,8897.0,68.9399,68.949,68.8849,68.9032,8897.0
2018-10-03 10:00:00,75.15,75.26,75.15,75.21,14038.0,68.8757,68.9765,68.8757,68.9307,14038.0
2018-10-03 10:05:00,75.19,75.27,75.18,75.21,22559.0,68.9124,68.9857,68.9032,68.9307,22559.0
2018-10-03 10:10:00,75.19,75.21,75.02,75.16,13288.0,68.9124,68.9307,68.7566,68.8849,13288.0
2018-10-03 10:15:00,75.15,75.17,75.07,75.1,68436.0,68.8757,68.8941,68.8024,68.8299,68436.0
2018-10-03 10:20:00,75.09,75.2,75.07,75.13,37620.0,68.8207,68.9215,68.8024,68.8574,37620.0
2018-10-03 10:25:00,75.13,75.14,75.09,75.11,5504.0,68.8574,68.8666,68.8207,68.8391,5504.0
2018-10-03 10:30:00,75.11,75.12,75.04,75.05,14784.0,68.8391,68.8482,68.7749,68.7841,14784.0
2018-10-03 10:35:00,75.05,75.06,74.98,74.98,13983.0,68.7841,68.7932,68.7199,68.7199,13983.0
2018-10-03 10:40:00,74.96,75.0,74.92,74.92,39717.0,68.7016,68.7382,68.6649,68.6649,39717.0
2018-10-03 10:45:00,74.93,74.93,74.88,74.9,54012.0,68.6741,68.6741,68.6283,68.6466,54012.0
2018-10-03 10:50:00,74.9,74.98,74.89,74.9,19023.0,68.6466,68.7199,68.6374,68.6466,19023.0
2018-10-03 10:55:00,74.91,74.99,74.87,74.97,22633.0,68.6558,68.7291,68.6191,68.7107,22633.0
2018-10-03 11:00:00,74.97,75.04,74.96,75.0,79493.0,68.7107,68.7749,68.7016,68.7382,79493.0
2018-10-03 11:05:00,75.0,75.09,74.99,75.03,13154.0,68.7382,68.8207,68.7291,68.7657,13154.0
2018-10-03 11:10:00,75.03,75.04,75.0,75.02,7287.0,68.7657,68.7749,68.7382,68.7566,7287.0
2018-10-03 11:15:00,75.02,75.05,75.01,75.03,8607.0,68.7566,68.7841,68.7474,68.7657,8607.0
2018-10-03 11:20:00,75.04,75.05,75.01,75.04,14437.0,68.7749,68.7841,68.7474,68.7749,14437.0
2018-10-03 11:25:00,75.04,75.16,75.04,75.11,37655.0,68.7749,68.8849,68.7749,68.8391,37655.0
2018-10-03 11:30:00,75.13,75.15,75.11,75.15,24917.0,68.8574,68.8757,68.8391,68.8757,24917.0
2018-10-03 11:35:00,75.15,75.15,75.09,75.11,18016.0,68.8757,68.8757,68.8207,68.8391,18016.0
2018-10-03 11:40:00,75.12,75.13,75.09,75.12,12519.0,68.8482,68.8574,68.8207,68.8482,12519.0
2018-10-03 11:45:00,75.12,75.27,75.09,75.27,25767.0,68.8482,68.9857,68.8207,68.9857,25767.0
2018-10-03 11:50:00,75.27,75.32,75.23,75.23,22726.0,68.9857,69.0315,68.949,68.949,22726.0
2018-10-03 11:55:00,75.23,75.31,75.23,75.27,15018.0,68.949,69.0224,68.949,68.9857,15018.0
2018-10-03 12:00:00,75.26,75.26,75.14,75.16,34769.0,68.9765,68.9765,68.8666,68.8849,34769.0
2018-10-03 12:05:00,75.17,75.24,75.15,75.15,12197.0,68.8941,68.9582,68.8757,68.8757,12197.0
2018-10-03 12:10:00,75.14,75.18,75.08,75.1,13823.0,68.8666,68.9032,68.8116,68.8299,13823.0
2018-10-03 12:15:00,75.11,75.15,75.1,75.12,6180.0,68.8391,68.8757,68.8299,68.8482,6180.0
2018-10-03 12:20:00,75.12,75.15,75.11,75.13,23527.0,68.8482,68.8757,68.8391,68.8574,23527.0
2018-10-03 12:25:00,75.15,75.15,75.07,75.1,18190.0,68.8757,68.8757,68.8024,68.8299,18190.0
2018-10-03 12:30:00,75.09,75.16,75.09,75.16,11920.0,68.8207,68.8849,68.8207,68.8849,11920.0
2018-10-03 12:35:00,75.16,75.25,75.16,75.2,18686.0,68.8849,68.9674,68.8849,68.9215,18686.0
2018-10-03 12:40:00,75.2,75.24,75.16,75.22,62034.0,68.9215,68.9582,68.8849,68.9399,62034.0
2018-10-03 12:45:00,75.22,75.33,75.22,75.32,24177.0,68.9399,69.0407,68.9399,69.0315,24177.0
2018-10-03 12:50:00,75.31,75.34,75.22,75.22,20465.0,69.0224,69.0499,68.9399,68.9399,20465.0
2018-10-03 12:55:00,75.24,75.25,75.21,75.22,12369.0,68.9582,68.9674,68.9307,68.9399,12369.0
2018-10-03 13:00:00,75.21,75.25,75.19,75.23,10687.0,68.9307,68.9674,68.9124,68.949,10687.0
2018-10-03 13:05:00,75.24,75.27,75.19,75.27,18928.0,68.9582,68.9857,68.9124,68.9857,18928.0
2018-10-03 13:10:00,75.25,75.26,75.22,75.24,14358.0,68.9674,68.9765,68.9399,68.9582,14358.0
2018-10-03 13:15:00,75.24,75.25,75.18,75.18,8591.0,68.9582,68.9674,68.9032,68.9032,8591.0
2018-10-03 13:20:00,75.18,75.2,75.09,75.09,9050.0,68.9032,68.9215,68.8207,68.8207,9050.0
2018-10-03 13:25:00,75.1,75.17,75.1,75.16,12119.0,68.8299,68.8941,68.8299,68.8849,12119.0
2018-10-03 13:30:00,75.16,75.2,75.14,75.15,6577.0,68.8849,68.9215,68.8666,68.8757,6577.0
2018-10-03 13:35:00,75.15,75.18,75.12,75.12,14938.0,68.8757,68.9032,68.8482,68.8482,14938.0
2018-10-03 13:40:00,75.12,75.13,75.11,75.12,3887.0,68.8482,68.8574,68.8391,68.8482,3887.0
2018-10-03 13:45:00,75.12,75.12,75.08,75.09,9004.0,68.8482,68.8482,68.8116,68.8207,9004.0
2018-10-03 13:50:00,75.1,75.1,75.04,75.05,12306.0,68.8299,68.8299,68.7749,68.7841,12306.0
2018-10-03 13:55:00,75.06,75.1,75.04,75.08,14138.0,68.7932,68.8299,68.7749,68.8116,14138.0
2018-10-03 14:00:00,75.09,75.15,75.07,75.09,10246.0,68.8207,68.8757,68.8024,68.8207,10246.0
2018-10-03 14:05:00,75.11,75.12,75.09,75.12,4500.0,68.8391,68.8482,68.8207,68.8482,4500.0
2018-10-03 14:10:00,75.11,75.14,75.09,75.09,12240.0,68.8391,68.8666,68.8207,68.8207,12240.0
2018-10-03 14:15:00,75.09,75.09,75.04,75.05,5609.0,68.8207,68.8207,68.7749,68.7841,5609.0
2018-10-03 14:20:00,75.05,75.08,75.01,75.02,23148.0,68.7841,68.8116,68.7474,68.7566,23148.0
2018-10-03 14:25:00,75.01,75.01,74.96,74.98,15216.0,68.7474,68.7474,68.7016,68.7199,15216.0
2018-10-03 14:30:00,74.98,74.99,74.93,74.94,8727.0,68.7199,68.7291,68.6741,68.6833,8727.0
2018-10-03 14:35:00,74.93,74.93,74.85,74.93,20245.0,68.6741,68.6741,68.6008,68.6741,20245.0
2018-10-03 14:40:00,74.93,74.94,74.86,74.88,10593.0,68.6741,68.6833,68.6099,68.6283,10593.0
2018-10-03 14:45:00,74.87,74.89,74.81,74.82,8348.0,68.6191,68.6374,68.5641,68.5733,8348.0
2018-10-03 14:50:00,74.81,74.83,74.75,74.75,12133.0,68.5641,68.5824,68.5091,68.5091,12133.0
2018-10-03 14:55:00,74.75,74.79,74.72,74.75,25974.0,68.5091,68.5458,68.4816,68.5091,25974.0
2018-10-03 15:00:00,74.76,74.85,74.75,74.81,15973.0,68.5183,68.6008,68.5091,68.5641,15973.0
2018-10-03 15:05:00,74.82,74.83,74.76,74.8,12583.0,68.5733,68.5824,68.5183,68.5549,12583.0
2018-10-03 15:10:00,74.8,74.8,74.71,74.72,18251.0,68.5549,68.5549,68.4725,68.4816,18251.0
2018-10-03 15:15:00,74.73,74.74,74.69,74.7,16746.0,68.4908,68.5,68.4541,68.4633,16746.0
2018-10-03 15:20:00,74.71,74.72,74.65,74.66,15699.0,68.4725,68.4816,68.4175,68.4266,15699.0
2018-10-03 15:25:00,74.67,74.7,74.64,74.7,13272.0,68.4358,68.4633,68.4083,68.4633,13272.0
2018-10-03 15:30:00,74.7,74.74,74.7,74.73,7744.0,68.4633,68.5,68.4633,68.4908,7744.0
2018-10-03 15:35:00,74.73,74.79,74.72,74.77,20551.0,68.4908,68.5458,68.4816,68.5274,20551.0
2018-10-03 15:40:00,74.77,74.88,74.75,74.88,27318.0,68.5274,68.6283,68.5091,68.6283,27318.0
2018-10-03 15:45:00,74.88,74.93,74.86,74.89,28218.0,68.6283,68.6741,68.6099,68.6374,28218.0
2018-10-03 15:50:00,74.88,74.9,74.87,74.89,27335.0,68.6283,68.6466,68.6191,68.6374,27335.0
2018-10-03 15:55:00,74.89,74.89,74.83,74.86,92789.0,68.6374,68.6374,68.5824,68.6099,92789.0
2018-10-04 09:30:00,75.03,75.59,74.9,75.59,33600.0,68.7657,69.279,68.6466,69.279,33600.0
2018-10-04 09:35:00,75.54,76.06,75.5,76.02,93536.0,69.2332,69.7097,69.1965,69.6731,93536.0
2018-10-04 09:40:00,76.03,76.11,75.83,75.86,23131.0,69.6823,69.7556,69.4989,69.5264,23131.0
2018-10-04 09:45:00,75.84,76.17,75.8,76.16,87893.0,69.5081,69.8106,69.4715,69.8014,87893.0
2018-10-04 09:50:00,76.18,76.19,76.0,76.08,65232.0,69.8197,69.8289,69.6548,69.7281,65232.0
2018-10-04 09:55:00,76.11,76.13,75.93,75.93,38741.0,69.7556,69.7739,69.5906,69.5906,38741.0
2018-10-04 10:00:00,75.91,75.96,75.82,75.92,30302.0,69.5723,69.6181,69.4898,69.5814,30302.0
2018-10-04 10:05:00,75.91,75.99,75.88,75.89,25504.0,69.5723,69.6456,69.5448,69.5539,25504.0
2018-10-04 10:10:00,75.88,75.91,75.84,75.9,17857.0,69.5448,69.5723,69.5081,69.5631,17857.0
2018-10-04 10:15:00,75.9,75.94,75.86,75.89,16217.0,69.5631,69.5998,69.5264,69.5539,16217.0
2018-10-04 10:20:00,75.87,75.91,75.7,75.7,43279.0,69.5356,69.5723,69.3798,69.3798,43279.0
2018-10-04 10:25:00,75.7,75.74,75.64,75.64,30323.0,69.3798,69.4165,69.3248,69.3248,30323.0
2018-10-04 10:30:00,75.64,75.69,75.58,75.59,23807.0,69.3248,69.3706,69.2698,69.279,23807.0
2018-10-04 10:35:00,75.59,75.7,75.58,75.62,50565.0,69.279,69.3798,69.2698,69.3065,50565.0
2018-10-04 10:40:00,75.62,75.65,75.54,75.63,43594.0,69.3065,69.334,69.2332,69.3156,43594.0
2018-10-04 10:45:00,75.63,75.79,75.62,75.79,90468.0,69.3156,69.4623,69.3065,69.4623,90468.0
2018-10-04 10:50:00,75.8,75.82,75.76,75.82,30086.0,69.4715,69.4898,69.4348,69.4898,30086.0
2018-10-04 10:55:00,75.82,75.86,75.77,75.78,15358.0,69.4898,69.5264,69.444,69.4531,15358.0
2018-10-04 11:00:00,75.79,76.04,75.79,76.03,155354.0,69.4623,69.6914,69.4623,69.6823,155354.0
2018-10-04 11:05:00,76.02,76.04,75.93,75.96,17960.0,69.6731,69.6914,69.5906,69.6181,17960.0
2018-10-04 11:10:00,75.95,76.03,75.95,75.99,48791.0,69.6089,69.6823,69.6089,69.6456,48791.0
2018-10-04 11:15:00,75.98,75.98,75.85,75.87,23895.0,69.6364,69.6364,69.5173,69.5356,23895.0
2018-10-04 11:20:00,75.87,75.91,75.83,75.89,13255.0,69.5356,69.5723,69.4989,69.5539,13255.0
2018-10-04 11:25:00,75.88,75.89,75.8,75.81,11526.0,69.5448,69.5539,69.4715,69.4806,11526.0
2018-10-04 11:30:00,75.81,75.84,75.76,75.8,9808.0,69.4806,69.5081,69.4348,69.4715,9808.0
2018-10-04 11:35:00,75.81,75.82,75.67,75.69,21490.0,69.4806,69.4898,69.3523,69.3706,21490.0
2018-10-04 11:40:00,75.69,75.72,75.58,75.64,30913.0,69.3706,69.3981,69.2698,69.3248,30913.0
2018-10-04 11:45:00,75.63,75.73,75.63,75.65,13138.0,69.3156,69.4073,69.3156,69.334,13138.0
2018-10-04 11:50:00,75.64,75.73,75.64,75.7,11746.0,69.3248,69.4073,69.3248,69.3798,11746.0
2018-10-04 11:55:00,75.7,75.7,75.59,75.62,7106.0,69.3798,69.3798,69.279,69.3065,7106.0
2018-10-04 12:00:00,75.63,75.64,75.56,75.59,27071.0,69.3156,69.3248,69.2515,69.279,27071.0
2018-10-04 12:05:00,75.58,75.67,75.57,75.6,32416.0,69.2698,69.3523,69.2607,69.2882,32416.0
2018-10-04 12:10:00,75.6,75.61,75.54,75.58,11784.0,69.2882,69.2973,69.2332,69.2698,11784.0
2018-10-04 12:15:00,75.58,75.59,75.51,75.58,23555.0,69.2698,69.279,69.2057,69.2698,23555.0
2018-10-04 12:20:00,75.57,75.6,75.56,75.58,8531.0,69.2607,69.2882,69.2515,69.2698,8531.0
2018-10-04 12:25:00,75.59,75.68,75.54,75.68,17613.0,69.279,69.3615,69.2332,69.3615,17613.0
2018-10-04 12:30:00,75.68,75.79,75.66,75.75,24593.0,69.3615,69.4623,69.3431,69.4256,24593.0
2018-10-04 12:35:00,75.75,75.8,75.74,75.76,7600.0,69.4256,69.4715,69.4165,69.4348,7600.0
2018-10-04 12:40:00,75.76,75.76,75.68,75.7,8912.0,69.4348,69.4348,69.3615,69.3798,8912.0
2018-10-04 12:45:00,75.72,75.78,75.72,75.73,5563.0,69.3981,69.4531,69.3981,69.4073,5563.0
2018-10-04 12:50:00,75.75,75.78,75.71,75.73,10614.0,69.4256,69.4531,69.389,69.4073,10614.0
2018-10-04 12:55:00,75.73,75.74,75.69,75.72,4735.0,69.4073,69.4165,69.3706,69.3981,4735.0
2018-10-04 13:00:00,75.7,75.7,75.59,75.61,29905.0,69.3798,69.3798,69.279,69.2973,29905.0
2018-10-04 13:05:00,75.61,75.66,75.59,75.59,7787.0,69.2973,69.3431,69.279,69.279,7787.0
2018-10-04 13:10:00,75.6,75.6,75.53,75.55,6539.0,69.2882,69.2882,69.224,69.2423,6539.0
2018-10-04 13:15:00,75.56,75.59,75.54,75.54,4659.0,69.2515,69.279,69.2332,69.2332,4659.0
2018-10-04 13:20:00,75.54,75.54,75.44,75.5,7191.0,69.2332,69.2332,69.1415,69.1965,7191.0
2018-10-04 13:25:00,75.5,75.51,75.45,75.48,12501.0,69.1965,69.2057,69.1507,69.1782,12501.0
2018-10-04 13:30:00,75.48,75.48,75.32,75.38,11583.0,69.1782,69.1782,69.0315,69.0865,11583.0
2018-10-04 13:35:00,75.38,75.42,75.35,75.41,10794.0,69.0865,69.1232,69.059,69.114,10794.0
2018-10-04 13:40:00,75.41,75.57,75.4,75.55,14629.0,69.114,69.2607,69.1048,69.2423,14629.0
2018-10-04 13:45:00,75.54,75.54,75.41,75.42,10984.0,69.2332,69.2332,69.114,69.1232,10984.0
2018-10-04 13:50:00,75.41,75.47,75.36,75.43,8485.0,69.114,69.169,69.0682,69.1323,8485.0
2018-10-04 13:55:00,75.42,75.45,75.36,75.44,10017.0,69.1232,69.1507,69.0682,69.1415,10017.0
2018-10-04 14:00:00,75.43,75.44,75.36,75.44,7191.0,69.1323,69.1415,69.0682,69.1415,7191.0
2018-10-04 14:05:00,75.43,75.45,75.41,75.42,11147.0,69.1323,69.1507,69.114,69.1232,11147.0
2018-10-04 14:10:00,75.41,75.48,75.39,75.46,11435.0,69.114,69.1782,69.0957,69.1598,11435.0
2018-10-04 14:15:00,75.46,75.46,75.38,75.39,11200.0,69.1598,69.1598,69.0865,69.0957,11200.0
2018-10-04 14:20:00,75.39,75.46,75.39,75.46,10808.0,69.0957,69.1598,69.0957,69.1598,10808.0
2018-10-04 14:25:00,75.46,75.48,75.4,75.42,12580.0,69.1598,69.1782,69.1048,69.1232,12580.0
2018-10-04 14:30:00,75.42,75.45,75.39,75.44,7138.0,69.1232,69.1507,69.0957,69.1415,7138.0
2018-10-04 14:35:00,75.44,75.54,75.42,75.54,13700.0,69.1415,69.2332,69.1232,69.2332,13700.0
2018-10-04 14:40:00,75.53,75.53,75.42,75.43,10891.0,69.224,69.224,69.1232,69.1323,10891.0
2018-10-04 14:45:00,75.45,75.53,75.44,75.5,17900.0,69.1507,69.224,69.1415,69.1965,17900.0
2018-10-04 14:50:00,75.51,75.63,75.51,75.62,12127.0,69.2057,69.3156,69.2057,69.3065,12127.0
2018-10-04 14:55:00,75.63,75.67,75.6,75.62,16661.0,69.3156,69.3523,69.2882,69.3065,16661.0
2018-10-04 15:00:00,75.6,75.65,75.54,75.63,64859.0,69.2882,69.334,69.2332,69.3156,64859.0
2018-10-04 15:05:00,75.64,75.78,75.63,75.78,21255.0,69.3248,69.4531,69.3156,69.4531,21255.0
2018-10-04 15:10:00,75.79,75.83,75.77,75.83,11591.0,69.4623,69.4989,69.444,69.4989,11591.0
2018-10-04 15:15:00,75.83,75.88,75.81,75.87,15191.0,69.4989,69.5448,69.4806,69.5356,15191.0
2018-10-04 15:20:00,75.87,75.87,75.78,75.81,18162.0,69.5356,69.5356,69.4531,69.4806,18162.0
2018-10-04 15:25:00,75.81,75.86,75.78,75.81,28881.0,69.4806,69.5264,69.4531,69.4806,28881.0
2018-10-04 15:30:00,75.81,75.83,75.75,75.75,20375.0,69.4806,69.4989,69.4256,69.4256,20375.0
2018-10-04 15:35:00,75.75,75.75,75.69,75.71,19119.0,69.4256,69.4256,69.3706,69.389,19119.0
2018-10-04 15:40:00,75.7,75.74,75.68,75.74,26066.0,69.3798,69.4165,69.3615,69.4165,26066.0
2018-10-04 15:45:00,75.74,75.93,75.73,75.89,60467.0,69.4165,69.5906,69.4073,69.5539,60467.0
2018-10-04 15:50:00,75.89,75.92,75.85,75.88,56513.0,69.5539,69.5814,69.5173,69.5448,56513.0
2018-10-04 15:55:00,75.87,75.97,75.87,75.9,205589.0,69.5356,69.6273,69.5356,69.5631,205589.0
2018-10-05 09:30:00,75.91,76.32,75.91,76.28,30188.0,69.5723,69.948,69.5723,69.9114,30188.0
2018-10-05 09:35:00,76.24,76.33,76.15,76.18,19448.0,69.8747,69.9572,69.7922,69.8197,19448.0
2018-10-05 09:40:00,76.15,76.31,76.12,76.27,14665.0,69.7922,69.9389,69.7647,69.9022,14665.0
2018-10-05 09:45:00,76.28,76.44,76.28,76.44,10182.0,69.9114,70.058,69.9114,70.058,10182.0
2018-10-05 09:50:00,76.46,76.62,76.44,76.47,15063.0,70.0763,70.223,70.058,70.0855,15063.0
2018-10-05 09:55:00,76.46,76.51,76.35,76.35,8373.0,70.0763,70.1222,69.9755,69.9755,8373.0
2018-10-05 10:00:00,76.35,76.43,76.29,76.29,34310.0,69.9755,70.0489,69.9205,69.9205,34310.0
2018-10-05 10:05:00,76.31,76.4,76.25,76.31,43412.0,69.9389,70.0214,69.8839,69.9389,43412.0
2018-10-05 10:10:00,76.31,76.37,76.23,76.36,45676.0,69.9389,69.9939,69.8656,69.9847,45676.0
2018-10-05 10:15:00,76.36,76.44,76.33,76.36,22653.0,69.9847,70.058,69.9572,69.9847,22653.0
2018-10-05 10:20:00,76.35,76.36,76.22,76.33,17886.0,69.9755,69.9847,69.8564,69.9572,17886.0
2018-10-05 10:25:00,76.34,76.36,76.29,76.29,10276.0,69.9664,69.9847,69.9205,69.9205,10276.0
2018-10-05 10:30:00,76.3,76.3,76.25,76.28,9320.0,69.9297,69.9297,69.8839,69.9114,9320.0
2018-10-05 10:35:00,76.27,76.3,76.21,76.22,26221.0,69.9022,69.9297,69.8472,69.8564,26221.0
2018-10-05 10:40:00,76.22,76.26,76.2,76.23,12175.0,69.8564,69.893,69.8381,69.8656,12175.0
2018-10-05 10:45:00,76.23,76.28,76.22,76.23,9840.0,69.8656,69.9114,69.8564,69.8656,9840.0
2018-10-05 10:50:00,76.23,76.29,76.23,76.29,18263.0,69.8656,69.9205,69.8656,69.9205,18263.0
2018-10-05 10:55:00,76.28,76.37,76.26,76.34,15617.0,69.9114,69.9939,69.893,69.9664,15617.0
2018-10-05 11:00:00,76.34,76.34,76.24,76.28,12480.0,69.9664,69.9664,69.8747,69.9114,12480.0
2018-10-05 11:05:00,76.29,76.32,76.25,76.28,13148.0,69.9205,69.948,69.8839,69.9114,13148.0
2018-10-05 11:10:00,76.28,76.46,76.28,76.46,22204.0,69.9114,70.0763,69.9114,70.0763,22204.0
2018-10-05 11:15:00,76.45,76.49,76.43,76.45,12229.0,70.0672,70.1038,70.0489,70.0672,12229.0
2018-10-05 11:20:00,76.42,76.47,76.38,76.47,13049.0,70.0397,70.0855,70.003,70.0855,13049.0
2018-10-05 11:25:00,76.46,76.46,76.31,76.33,13915.0,70.0763,70.0763,69.9389,69.9572,13915.0
2018-10-05 11:30:00,76.31,76.35,76.29,76.31,9094.0,69.9389,69.9755,69.9205,69.9389,9094.0
2018-10-05 11:35:00,76.3,76.32,76.21,76.26,11310.0,69.9297,69.948,69.8472,69.893,11310.0
2018-10-05 11:40:00,76.26,76.26,75.98,76.06,20463.0,69.893,69.893,69.6364,69.7097,20463.0
2018-10-05 11:45:00,76.07,76.09,76.0,76.04,41555.0,69.7189,69.7372,69.6548,69.6914,41555.0
2018-10-05 11:50:00,76.02,76.06,75.97,76.04,17691.0,69.6731,69.7097,69.6273,69.6914,17691.0
2018-10-05 11:55:00,76.03,76.04,75.96,75.99,8957.0,69.6823,69.6914,69.6181,69.6456,8957.0
2018-10-05 12:00:00,75.99,76.01,75.97,75.99,10147.0,69.6456,69.6639,69.6273,69.6456,10147.0
2018-10-05 12:05:00,76.0,76.04,75.94,76.02,10786.0,69.6548,69.6914,69.5998,69.6731,10786.0
2018-10-05 12:10:00,76.02,76.02,75.95,75.95,14303.0,69.6731,69.6731,69.6089,69.6089,14303.0
2018-10-05 12:15:00,75.93,75.98,75.9,75.92,11389.0,69.5906,69.6364,69.5631,69.5814,11389.0
2018-10-05 12:20:00,75.94,76.09,75.94,76.05,49538.0,69.5998,69.7372,69.5998,69.7006,49538.0
2018-10-05 12:25:00,76.07,76.13,76.07,76.09,13171.0,69.7189,69.7739,69.7189,69.7372,13171.0
2018-10-05 12:30:00,76.08,76.08,76.0,76.0,9714.0,69.7281,69.7281,69.6548,69.6548,9714.0
2018-10-05 12:35:00,75.99,76.06,75.99,76.03,6533.0,69.6456,69.7097,69.6456,69.6823,6533.0
2018-10-05 12:40:00,76.03,76.03,75.91,75.94,8194.0,69.6823,69.6823,69.5723,69.5998,8194.0
2018-10-05 12:45:00,75.95,75.99,75.92,75.99,7820.0,69.6089,69.6456,69.5814,69.6456,7820.0
2018-10-05 12:50:00,75.99,76.0,75.95,75.98,10313.0,69.6456,69.6548,69.6089,69.6364,10313.0
2018-10-05 12:55:00,75.98,75.99,75.94,75.97,9761.0,69.6364,69.6456,69.5998,69.6273,9761.0
2018-10-05 13:00:00,75.96,75.97,75.89,75.92,9767.0,69.6181,69.6273,69.5539,69.5814,9767.0
2018-10-05 13:05:00,75.91,75.92,75.84,75.87,9808.0,69.5723,69.5814,69.5081,69.5356,9808.0
2018-10-05 13:10:00,75.87,75.9,75.84,75.88,10661.0,69.5356,69.5631,69.5081,69.5448,10661.0
2018-10-05 13:15:00,75.89,75.9,75.79,75.79,17302.0,69.5539,69.5631,69.4623,69.4623,17302.0
2018-10-05 13:20:00,75.81,75.81,75.73,75.78,6815.0,69.4806,69.4806,69.4073,69.4531,6815.0
2018-10-05 13:25:00,75.8,75.83,75.77,75.82,11697.0,69.4715,69.4989,69.444,69.4898,11697.0
2018-10-05 13:30:00,75.82,75.88,75.77,75.79,12338.0,69.4898,69.5448,69.444,69.4623,12338.0
2018-10-05 13:35:00,75.79,75.87,75.78,75.87,8170.0,69.4623,69.5356,69.4531,69.5356,8170.0
2018-10-05 13:40:00,75.87,75.98,75.87,75.97,7761.0,69.5356,69.6364,69.5356,69.6273,7761.0
2018-10-05 13:45:00,75.98,75.99,75.94,75.99,6644.0,69.6364,69.6456,69.5998,69.6456,6644.0
2018-10-05 13:50:00,76.0,76.01,75.94,76.0,9228.0,69.6548,69.6639,69.5998,69.6548,9228.0
2018-10-05 13:55:00,76.0,76.03,75.96,75.99,6786.0,69.6548,69.6823,69.6181,69.6456,6786.0
2018-10-05 14:00:00,76.0,76.02,75.97,76.0,6967.0,69.6548,69.6731,69.6273,69.6548,6967.0
2018-10-05 14:05:00,76.01,76.02,75.95,75.98,8334.0,69.6639,69.6731,69.6089,69.6364,8334.0
2018-10-05 14:10:00,75.98,76.0,75.94,75.94,16337.0,69.6364,69.6548,69.5998,69.5998,16337.0
2018-10-05 14:15:00,75.95,76.04,75.9,76.03,16029.0,69.6089,69.6914,69.5631,69.6823,16029.0
2018-10-05 14:20:00,76.04,76.05,76.01,76.01,11219.0,69.6914,69.7006,69.6639,69.6639,11219.0
2018-10-05 14:25:00,76.01,76.01,75.97,76.0,21221.0,69.6639,69.6639,69.6273,69.6548,21221.0
2018-10-05 14:30:00,76.0,76.11,75.99,76.04,12225.0,69.6548,69.7556,69.6456,69.6914,12225.0
2018-10-05 14:35:00,76.05,76.05,75.96,76.0,14562.0,69.7006,69.7006,69.6181,69.6548,14562.0
2018-10-05 14:40:00,76.0,76.06,75.97,76.04,13848.0,69.6548,69.7097,69.6273,69.6914,13848.0
2018-10-05 14:45:00,76.06,76.07,76.01,76.06,9222.0,69.7097,69.7189,69.6639,69.7097,9222.0
2018-10-05 14:50:00,76.06,76.08,76.04,76.08,11367.0,69.7097,69.7281,69.6914,69.7281,11367.0
2018-10-05 14:55:00,76.08,76.11,76.03,76.05,19437.0,69.7281,69.7556,69.6823,69.7006,19437.0
2018-10-05 15:00:00,76.06,76.1,76.06,76.1,10645.0,69.7097,69.7464,69.7097,69.7464,10645.0
2018-10-05 15:05:00,76.1,76.22,76.1,76.2,14250.0,69.7464,69.8564,69.7464,69.8381,14250.0
2018-10-05 15:10:00,76.2,76.22,76.18,76.22,6825.0,69.8381,69.8564,69.8197,69.8564,6825.0
2018-10-05 15:15:00,76.21,76.25,76.18,76.19,23576.0,69.8472,69.8839,69.8197,69.8289,23576.0
2018-10-05 15:20:00,76.19,76.25,76.18,76.2,20314.0,69.8289,69.8839,69.8197,69.8381,20314.0
2018-10-05 15:25:00,76.19,76.19,76.1,76.15,16719.0,69.8289,69.8289,69.7464,69.7922,16719.0
2018-10-05 15:30:00,76.15,76.15,76.1,76.1,19604.0,69.7922,69.7922,69.7464,69.7464,19604.0
2018-10-05 15:35:00,76.1,76.14,76.07,76.07,20286.0,69.7464,69.7831,69.7189,69.7189,20286.0
2018-10-05 15:40:00,76.07,76.15,76.05,76.14,37271.0,69.7189,69.7922,69.7006,69.7831,37271.0
2018-10-05 15:45:00,76.15,76.24,76.14,76.16,57826.0,69.7922,69.8747,69.7831,69.8014,57826.0
2018-10-05 15:50:00,76.14,76.15,76.04,76.08,63288.0,69.7831,69.7922,69.6914,69.7281,63288.0
2018-10-05 15:55:00,76.08,76.08,75.98,76.02,188156.0,69.7281,69.7281,69.6364,69.6731,188156.0
2018-10-08 09:30:00,75.8,75.88,75.65,75.85,24209.0,69.4715,69.5448,69.334,69.5173,24209.0
2018-10-08 09:35:00,75.85,75.88,75.65,75.82,10784.0,69.5173,69.5448,69.334,69.4898,10784.0
2018-10-08 09:40:00,75.8,75.87,75.75,75.75,5790.0,69.4715,69.5356,69.4256,69.4256,5790.0
2018-10-08 09:45:00,75.75,75.82,75.72,75.74,63653.0,69.4256,69.4898,69.3981,69.4165,63653.0
2018-10-08 09:50:00,75.73,75.75,75.62,75.68,9358.0,69.4073,69.4256,69.3065,69.3615,9358.0
2018-10-08 09:55:00,75.64,75.65,75.45,75.46,8316.0,69.3248,69.334,69.1507,69.1598,8316.0
2018-10-08 10:00:00,75.49,75.57,75.46,75.53,6401.0,69.1873,69.2607,69.1598,69.224,6401.0
2018-10-08 10:05:00,75.52,75.54,75.47,75.53,4958.0,69.2148,69.2332,69.169,69.224,4958.0
2018-10-08 10:10:00,75.53,75.57,75.51,75.54,16710.0,69.224,69.2607,69.2057,69.2332,16710.0
2018-10-08 10:15:00,75.54,75.65,75.53,75.65,10402.0,69.2332,69.334,69.224,69.334,10402.0
2018-10-08 10:20:00,75.65,75.7,75.65,75.67,4839.0,69.334,69.3798,69.334,69.3523,4839.0
2018-10-08 10:25:00,75.66,75.68,75.65,75.65,5038.0,69.3431,69.3615,69.334,69.334,5038.0
2018-10-08 10:30:00,75.65,75.65,75.58,75.59,12758.0,69.334,69.334,69.2698,69.279,12758.0
2018-10-08 10:35:00,75.57,75.61,75.56,75.61,5008.0,69.2607,69.2973,69.2515,69.2973,5008.0
2018-10-08 10:40:00,75.59,75.64,75.57,75.58,6818.0,69.279,69.3248,69.2607,69.2698,6818.0
2018-10-08 10:45:00,75.57,75.59,75.48,75.51,19073.0,69.2607,69.279,69.1782,69.2057,19073.0
2018-10-08 10:50:00,75.51,75.51,75.43,75.48,14308.0,69.2057,69.2057,69.1323,69.1782,14308.0
2018-10-08 10:55:00,75.46,75.5,75.43,75.47,5421.0,69.1598,69.1965,69.1323,69.169,5421.0
2018-10-08 11:00:00,75.47,75.47,75.39,75.39,3801.0,69.169,69.169,69.0957,69.0957,3801.0
2018-10-08 11:05:00,75.41,75.43,75.36,75.37,4039.0,69.114,69.1323,69.0682,69.0774,4039.0
2018-10-08 11:10:00,75.38,75.46,75.35,75.44,6790.0,69.0865,69.1598,69.059,69.1415,6790.0
2018-10-08 11:15:00,75.44,75.45,75.4,75.42,3023.0,69.1415,69.1507,69.1048,69.1232,3023.0
2018-10-08 11:20:00,75.43,75.43,75.38,75.4,5058.0,69.1323,69.1323,69.0865,69.1048,5058.0
2018-10-08 11:25:00,75.41,75.42,75.33,75.39,7786.0,69.114,69.1232,69.0407,69.0957,7786.0
2018-10-08 11:30:00,75.36,75.44,75.35,75.41,9683.0,69.0682,69.1415,69.059,69.114,9683.0
2018-10-08 11:35:00,75.42,75.43,75.31,75.34,8462.0,69.1232,69.1323,69.0224,69.0499,8462.0
2018-10-08 11:40:00,75.32,75.34,75.22,75.24,108832.0,69.0315,69.0499,68.9399,68.9582,108832.0
2018-10-08 11:45:00,75.22,75.23,75.07,75.13,17198.0,68.9399,68.949,68.8024,68.8574,17198.0
2018-10-08 11:50:00,75.14,75.22,75.13,75.2,7126.0,68.8666,68.9399,68.8574,68.9215,7126.0
2018-10-08 11:55:00,75.17,75.21,75.13,75.18,7381.0,68.8941,68.9307,68.8574,68.9032,7381.0
2018-10-08 12:00:00,75.18,75.31,75.15,75.25,23574.0,68.9032,69.0224,68.8757,68.9674,23574.0
2018-10-08 12:05:00,75.23,75.25,75.19,75.24,3803.0,68.949,68.9674,68.9124,68.9582,3803.0
2018-10-08 12:10:00,75.22,75.24,75.19,75.21,6591.0,68.9399,68.9582,68.9124,68.9307,6591.0
2018-10-08 12:15:00,75.22,75.28,75.21,75.28,6591.0,68.9399,68.9949,68.9307,68.9949,6591.0
2018-10-08 12:20:00,75.26,75.32,75.21,75.32,12436.0,68.9765,69.0315,68.9307,69.0315,12436.0
2018-10-08 12:25:00,75.32,75.34,75.31,75.31,4040.0,69.0315,69.0499,69.0224,69.0224,4040.0
2018-10-08 12:30:00,75.31,75.31,75.16,75.17,9171.0,69.0224,69.0224,68.8849,68.8941,9171.0
2018-10-08 12:35:00,75.17,75.17,75.13,75.13,12579.0,68.8941,68.8941,68.8574,68.8574,12579.0
2018-10-08 12:40:00,75.14,75.15,75.04,75.04,17564.0,68.8666,68.8757,68.7749,68.7749,17564.0
2018-10-08 12:45:00,75.04,75.07,74.97,75.07,23620.0,68.7749,68.8024,68.7107,68.8024,23620.0
2018-10-08 12:50:00,75.07,75.14,75.05,75.05,15006.0,68.8024,68.8666,68.7841,68.7841,15006.0
2018-10-08 12:55:00,75.06,75.08,75.0,75.0,6792.0,68.7932,68.8116,68.7382,68.7382,6792.0
2018-10-08 13:00:00,74.97,75.03,74.92,75.03,12342.0,68.7107,68.7657,68.6649,68.7657,12342.0
2018-10-08 13:05:00,75.01,75.02,74.96,75.01,26856.0,68.7474,68.7566,68.7016,68.7474,26856.0
2018-10-08 13:10:00,75.01,75.01,74.95,74.95,11003.0,68.7474,68.7474,68.6924,68.6924,11003.0
2018-10-08 13:15:00,74.95,74.95,74.88,74.88,22155.0,68.6924,68.6924,68.6283,68.6283,22155.0
2018-10-08 13:20:00,74.88,74.91,74.86,74.9,12240.0,68.6283,68.6558,68.6099,68.6466,12240.0
2018-10-08 13:25:00,74.89,74.94,74.87,74.89,6461.0,68.6374,68.6833,68.6191,68.6374,6461.0
2018-10-08 13:30:00,74.9,74.99,74.87,74.98,16279.0,68.6466,68.7291,68.6191,68.7199,16279.0
2018-10-08 13:35:00,74.98,75.06,74.98,75.03,12222.0,68.7199,68.7932,68.7199,68.7657,12222.0
2018-10-08 13:40:00,75.04,75.1,75.04,75.1,16479.0,68.7749,68.8299,68.7749,68.8299,16479.0
2018-10-08 13:45:00,75.11,75.13,75.1,75.11,10432.0,68.8391,68.8574,68.8299,68.8391,10432.0
2018-10-08 13:50:00,75.12,75.17,75.1,75.15,9713.0,68.8482,68.8941,68.8299,68.8757,9713.0
2018-10-08 13:55:00,75.16,75.16,75.11,75.12,8777.0,68.8849,68.8849,68.8391,68.8482,8777.0
2018-10-08 14:00:00,75.12,75.23,75.11,75.21,33307.0,68.8482,68.949,68.8391,68.9307,33307.0
2018-10-08 14:05:00,75.22,75.38,75.21,75.34,32421.0,68.9399,69.0865,68.9307,69.0499,32421.0
2018-10-08 14:10:00,75.34,75.37,75.32,75.34,21168.0,69.0499,69.0774,69.0315,69.0499,21168.0
2018-10-08 14:15:00,75.33,75.34,75.27,75.29,7375.0,69.0407,69.0499,68.9857,69.004,7375.0
2018-10-08 14:20:00,75.3,75.36,75.29,75.34,9903.0,69.0132,69.0682,69.004,69.0499,9903.0
2018-10-08 14:25:00,75.35,75.38,75.32,75.34,9283.0,69.059,69.0865,69.0315,69.0499,9283.0
2018-10-08 14:30:00,75.36,75.45,75.35,75.44,7715.0,69.0682,69.1507,69.059,69.1415,7715.0
2018-10-08 14:35:00,75.43,75.46,75.4,75.44,8366.0,69.1323,69.1598,69.1048,69.1415,8366.0
2018-10-08 14:40:00,75.43,75.51,75.43,75.49,7989.0,69.1323,69.2057,69.1323,69.1873,7989.0
2018-10-08 14:45:00,75.47,75.49,75.44,75.46,14711.0,69.169,69.1873,69.1415,69.1598,14711.0
2018-10-08 14:50:00,75.45,75.46,75.38,75.38,6548.0,69.1507,69.1598,69.0865,69.0865,6548.0
2018-10-08 14:55:00,75.37,75.4,75.33,75.35,6800.0,69.0774,69.1048,69.0407,69.059,6800.0
2018-10-08 15:00:00,75.34,75.44,75.33,75.44,24693.0,69.0499,69.1415,69.0407,69.1415,24693.0
2018-10-08 15:05:00,75.44,75.46,75.39,75.45,12431.0,69.1415,69.1598,69.0957,69.1507,12431.0
2018-10-08 15:10:00,75.45,75.5,75.44,75.49,15503.0,69.1507,69.1965,69.1415,69.1873,15503.0
2018-10-08 15:15:00,75.49,75.54,75.49,75.51,7350.0,69.1873,69.2332,69.1873,69.2057,7350.0
2018-10-08 15:20:00,75.5,75.54,75.47,75.47,13644.0,69.1965,69.2332,69.169,69.169,13644.0
2018-10-08 15:25:00,75.48,75.51,75.45,75.48,12362.0,69.1782,69.2057,69.1507,69.1782,12362.0
2018-10-08 15:30:00,75.49,75.52,75.47,75.48,15078.0,69.1873,69.2148,69.169,69.1782,15078.0
2018-10-08 15:35:00,75.48,75.5,75.45,75.48,18182.0,69.1782,69.1965,69.1507,69.1782,18182.0
2018-10-08 15:40:00,75.48,75.53,75.48,75.51,49065.0,69.1782,69.224,69.1782,69.2057,49065.0
2018-10-08 15:45:00,75.51,75.55,75.45,75.48,61293.0,69.2057,69.2423,69.1507,69.1782,61293.0
2018-10-08 15:50:00,75.48,75.49,75.46,75.46,42448.0,69.1782,69.1873,69.1598,69.1598,42448.0
2018-10-08 15:55:00,75.46,75.46,75.36,75.38,192688.0,69.1598,69.1598,69.0682,69.0865,192688.0
2018-10-09 09:30:00,75.24,75.49,75.06,75.49,33524.0,68.9582,69.1873,68.7932,69.1873,33524.0
2018-10-09 09:35:00,75.39,75.52,75.24,75.5,15340.0,69.0957,69.2148,68.9582,69.1965,15340.0
2018-10-09 09:40:00,75.4,75.54,75.35,75.45,13152.0,69.1048,69.2332,69.059,69.1507,13152.0
2018-10-09 09:45:00,75.39,75.45,75.31,75.36,11967.0,69.0957,69.1507,69.0224,69.0682,11967.0
2018-10-09 09:50:00,75.36,75.58,75.36,75.58,24975.0,69.0682,69.2698,69.0682,69.2698,24975.0
2018-10-09 09:55:00,75.59,75.59,75.52,75.53,3700.0,69.279,69.279,69.2148,69.224,3700.0
2018-10-09 10:00:00,75.54,75.75,75.53,75.72,24409.0,69.2332,69.4256,69.224,69.3981,24409.0
2018-10-09 10:05:00,75.74,75.74,75.62,75.68,8935.0,69.4165,69.4165,69.3065,69.3615,8935.0
2018-10-09 10:10:00,75.7,75.73,75.66,75.71,7100.0,69.3798,69.4073,69.3431,69.389,7100.0
2018-10-09 10:15:00,75.73,75.78,75.64,75.69,37074.0,69.4073,69.4531,69.3248,69.3706,37074.0
2018-10-09 10:20:00,75.7,75.85,75.69,75.83,57713.0,69.3798,69.5173,69.3706,69.4989,57713.0
2018-10-09 10:25:00,75.83,75.93,75.78,75.91,23296.0,69.4989,69.5906,69.4531,69.5723,23296.0
2018-10-09 10:30:00,75.92,76.08,75.9,75.98,65682.0,69.5814,69.7281,69.5631,69.6364,65682.0
2018-10-09 10:35:00,75.99,76.02,75.9,75.91,14506.0,69.6456,69.6731,69.5631,69.5723,14506.0
2018-10-09 10:40:00,75.94,75.99,75.92,75.93,8838.0,69.5998,69.6456,69.5814,69.5906,8838.0
2018-10-09 10:45:00,75.95,75.96,75.87,75.92,9574.0,69.6089,69.6181,69.5356,69.5814,9574.0
2018-10-09 10:50:00,75.92,75.92,75.79,75.81,9280.0,69.5814,69.5814,69.4623,69.4806,9280.0
2018-10-09 10:55:00,75.83,75.9,75.8,75.81,14856.0,69.4989,69.5631,69.4715,69.4806,14856.0
2018-10-09 11:00:00,75.8,75.83,75.73,75.82,12125.0,69.4715,69.4989,69.4073,69.4898,12125.0
2018-10-09 11:05:00,75.82,75.84,75.77,75.77,11541.0,69.4898,69.5081,69.444,69.444,11541.0
2018-10-09 11:10:00,75.78,75.83,75.78,75.83,10334.0,69.4531,69.4989,69.4531,69.4989,10334.0
2018-10-09 11:15:00,75.84,75.86,75.76,75.86,163691.0,69.5081,69.5264,69.4348,69.5264,163691.0
2018-10-09 11:20:00,75.87,75.92,75.86,75.87,34616.0,69.5356,69.5814,69.5264,69.5356,34616.0
2018-10-09 11:25:00,75.88,75.97,75.87,75.96,17588.0,69.5448,69.6273,69.5356,69.6181,17588.0
2018-10-09 11:30:00,75.95,76.02,75.93,76.02,13610.0,69.6089,69.6731,69.5906,69.6731,13610.0
2018-10-09 11:35:00,76.03,76.1,76.0,76.01,13457.0,69.6823,69.7464,69.6548,69.6639,13457.0
2018-10-09 11:40:00,76.01,76.07,76.01,76.05,12998.0,69.6639,69.7189,69.6639,69.7006,12998.0
2018-10-09 11:45:00,76.04,76.07,76.02,76.07,9200.0,69.6914,69.7189,69.6731,69.7189,9200.0
2018-10-09 11:50:00,76.08,76.19,76.08,76.15,9427.0,69.7281,69.8289,69.7281,69.7922,9427.0
2018-10-09 11:55:00,76.17,76.19,76.12,76.17,5856.0,69.8106,69.8289,69.7647,69.8106,5856.0
2018-10-09 12:00:00,76.16,76.21,76.13,76.2,16363.0,69.8014,69.8472,69.7739,69.8381,16363.0
2018-10-09 12:05:00,76.2,76.21,76.12,76.12,13986.0,69.8381,69.8472,69.7647,69.7647,13986.0
2018-10-09 12:10:00,76.12,76.13,76.1,76.1,5432.0,69.7647,69.7739,69.7464,69.7464,5432.0
2018-10-09 12:15:00,76.1,76.12,76.07,76.07,6113.0,69.7464,69.7647,69.7189,69.7189,6113.0
2018-10-09 12:20:00,76.09,76.11,76.06,76.06,5381.0,69.7372,69.7556,69.7097,69.7097,5381.0
2018-10-09 12:25:00,76.06,76.1,76.06,76.09,3341.0,69.7097,69.7464,69.7097,69.7372,3341.0
2018-10-09 12:30:00,76.08,76.11,76.05,76.08,13995.0,69.7281,69.7556,69.7006,69.7281,13995.0
2018-10-09 12:35:00,76.06,76.1,76.05,76.09,5355.0,69.7097,69.7464,69.7006,69.7372,5355.0
2018-10-09 12:40:00,76.11,76.11,75.97,75.97,3596.0,69.7556,69.7556,69.6273,69.6273,3596.0
2018-10-09 12:45:00,75.95,75.97,75.87,75.92,18612.0,69.6089,69.6273,69.5356,69.5814,18612.0
2018-10-09 12:50:00,75.92,75.93,75.83,75.83,11364.0,69.5814,69.5906,69.4989,69.4989,11364.0
2018-10-09 12:55:00,75.83,75.86,75.83,75.84,4757.0,69.4989,69.5264,69.4989,69.5081,4757.0
2018-10-09 13:00:00,75.85,75.88,75.82,75.84,9378.0,69.5173,69.5448,69.4898,69.5081,9378.0
2018-10-09 13:05:00,75.84,75.89,75.83,75.87,3813.0,69.5081,69.5539,69.4989,69.5356,3813.0
2018-10-09 13:10:00,75.88,75.93,75.88,75.91,9104.0,69.5448,69.5906,69.5448,69.5723,9104.0
2018-10-09 13:15:00,75.92,75.95,75.89,75.89,8767.0,69.5814,69.6089,69.5539,69.5539,8767.0
2018-10-09 13:20:00,75.92,76.03,75.92,76.03,16847.0,69.5814,69.6823,69.5814,69.6823,16847.0
2018-10-09 13:25:00,76.02,76.03,75.96,76.02,29588.0,69.6731,69.6823,69.6181,69.6731,29588.0
2018-10-09 13:30:00,76.04,76.05,76.0,76.02,8609.0,69.6914,69.7006,69.6548,69.6731,8609.0
2018-10-09 13:35:00,76.03,76.03,75.94,75.98,15137.0,69.6823,69.6823,69.5998,69.6364,15137.0
2018-10-09 13:40:00,75.98,76.02,75.95,75.97,4773.0,69.6364,69.6731,69.6089,69.6273,4773.0
2018-10-09 13:45:00,75.97,76.02,75.97,76.0,3293.0,69.6273,69.6731,69.6273,69.6548,3293.0
2018-10-09 13:50:00,75.98,76.03,75.98,76.02,4020.0,69.6364,69.6823,69.6364,69.6731,4020.0
2018-10-09 13:55:00,76.03,76.1,76.03,76.1,6626.0,69.6823,69.7464,69.6823,69.7464,6626.0
2018-10-09 14:00:00,76.1,76.11,76.07,76.1,3550.0,69.7464,69.7556,69.7189,69.7464,3550.0
2018-10-09 14:05:00,76.09,76.12,76.06,76.12,9256.0,69.7372,69.7647,69.7097,69.7647,9256.0
2018-10-09 14:10:00,76.12,76.14,76.09,76.13,8891.0,69.7647,69.7831,69.7372,69.7739,8891.0
2018-10-09 14:15:00,76.15,76.17,76.12,76.12,6340.0,69.7922,69.8106,69.7647,69.7647,6340.0
2018-10-09 14:20:00,76.13,76.21,76.13,76.2,6653.0,69.7739,69.8472,69.7739,69.8381,6653.0
2018-10-09 14:25:00,76.18,76.2,76.15,76.16,4279.0,69.8197,69.8381,69.7922,69.8014,4279.0
2018-10-09 14:30:00,76.16,76.18,76.15,76.16,9048.0,69.8014,69.8197,69.7922,69.8014,9048.0
2018-10-09 14:35:00,76.16,76.16,76.11,76.11,22302.0,69.8014,69.8014,69.7556,69.7556,22302.0
2018-10-09 14:40:00,76.11,76.16,76.11,76.13,8299.0,69.7556,69.8014,69.7556,69.7739,8299.0
2018-10-09 14:45:00,76.11,76.12,76.07,76.11,10976.0,69.7556,69.7647,69.7189,69.7556,10976.0
2018-10-09 14:50:00,76.11,76.19,76.1,76.19,10611.0,69.7556,69.8289,69.7464,69.8289,10611.0
2018-10-09 14:55:00,76.2,76.24,76.15,76.16,14387.0,69.8381,69.8747,69.7922,69.8014,14387.0
2018-10-09 15:00:00,76.16,76.18,76.13,76.17,7719.0,69.8014,69.8197,69.7739,69.8106,7719.0
2018-10-09 15:05:00,76.16,76.21,76.16,76.2,8675.0,69.8014,69.8472,69.8014,69.8381,8675.0
2018-10-09 15:10:00,76.2,76.21,76.17,76.2,13239.0,69.8381,69.8472,69.8106,69.8381,13239.0
2018-10-09 15:15:00,76.2,76.21,76.17,76.2,16982.0,69.8381,69.8472,69.8106,69.8381,16982.0
2018-10-09 15:20:00,76.19,76.21,76.1,76.11,15229.0,69.8289,69.8472,69.7464,69.7556,15229.0
2018-10-09 15:25:00,76.11,76.12,76.08,76.12,22369.0,69.7556,69.7647,69.7281,69.7647,22369.0
2018-10-09 15:30:00,76.12,76.16,76.1,76.14,19533.0,69.7647,69.8014,69.7464,69.7831,19533.0
2018-10-09 15:35:00,76.15,76.19,76.14,76.19,25720.0,69.7922,69.8289,69.7831,69.8289,25720.0
2018-10-09 15:40:00,76.19,76.19,76.12,76.13,39020.0,69.8289,69.8289,69.7647,69.7739,39020.0
2018-10-09 15:45:00,76.12,76.25,76.11,76.22,42725.0,69.7647,69.8839,69.7556,69.8564,42725.0
2018-10-09 15:50:00,76.21,76.21,76.05,76.1,42870.0,69.8472,69.8472,69.7006,69.7464,42870.0
2018-10-09 15:55:00,76.1,76.1,76.0,76.04,293459.0,69.7464,69.7464,69.6548,69.6914,293459.0
2018-10-10 09:30:00,75.98,76.15,75.81,75.88,19908.0,69.6364,69.7922,69.4806,69.5448,19908.0
2018-10-10 09:35:00,75.86,75.91,75.62,75.75,36569.0,69.5264,69.5723,69.3065,69.4256,36569.0
2018-10-10 09:40:00,75.78,75.9,75.7,75.76,12978.0,69.4531,69.5631,69.3798,69.4348,12978.0
2018-10-10 09:45:00,75.83,75.96,75.81,75.88,14596.0,69.4989,69.6181,69.4806,69.5448,14596.0
2018-10-10 09:50:00,75.88,76.02,75.85,75.89,17173.0,69.5448,69.6731,69.5173,69.5539,17173.0
2018-10-10 09:55:00,75.87,75.91,75.52,75.62,33374.0,69.5356,69.5723,69.2148,69.3065,33374.0
2018-10-10 10:00:00,75.6,75.72,75.5,75.54,31061.0,69.2882,69.3981,69.1965,69.2332,31061.0
2018-10-10 10:05:00,75.52,75.62,75.49,75.62,11625.0,69.2148,69.3065,69.1873,69.3065,11625.0
2018-10-10 10:10:00,75.63,75.7,75.62,75.63,16199.0,69.3156,69.3798,69.3065,69.3156,16199.0
2018-10-10 10:15:00,75.61,75.61,75.52,75.6,21293.0,69.2973,69.2973,69.2148,69.2882,21293.0
2018-10-10 10:20:00,75.6,75.75,75.6,75.73,26514.0,69.2882,69.4256,69.2882,69.4073,26514.0
2018-10-10 10:25:00,75.75,75.98,75.74,75.98,27466.0,69.4256,69.6364,69.4165,69.6364,27466.0
2018-10-10 10:30:00,75.95,76.04,75.93,76.0,19078.0,69.6089,69.6914,69.5906,69.6548,19078.0
2018-10-10 10:35:00,75.98,76.06,75.98,76.04,11007.0,69.6364,69.7097,69.6364,69.6914,11007.0
2018-10-10 10:40:00,76.05,76.2,76.04,76.11,14412.0,69.7006,69.8381,69.6914,69.7556,14412.0
2018-10-10 10:45:00,76.09,76.16,75.98,75.98,13053.0,69.7372,69.8014,69.6364,69.6364,13053.0
2018-10-10 10:50:00,76.01,76.18,76.01,76.13,15530.0,69.6639,69.8197,69.6639,69.7739,15530.0
2018-10-10 10:55:00,76.12,76.13,76.04,76.08,22458.0,69.7647,69.7739,69.6914,69.7281,22458.0
2018-10-10 11:00:00,76.06,76.06,75.89,75.89,11531.0,69.7097,69.7097,69.5539,69.5539,11531.0
2018-10-10 11:05:00,75.87,75.89,75.72,75.72,12747.0,69.5356,69.5539,69.3981,69.3981,12747.0
2018-10-10 11:10:00,75.73,75.73,75.51,75.51,33108.0,69.4073,69.4073,69.2057,69.2057,33108.0
2018-10-10 11:15:00,75.51,75.6,75.46,75.56,35321.0,69.2057,69.2882,69.1598,69.2515,35321.0
2018-10-10 11:20:00,75.54,75.56,75.39,75.45,11983.0,69.2332,69.2515,69.0957,69.1507,11983.0
2018-10-10 11:25:00,75.47,75.62,75.46,75.56,12533.0,69.169,69.3065,69.1598,69.2515,12533.0
2018-10-10 11:30:00,75.54,75.59,75.43,75.45,8395.0,69.2332,69.279,69.1323,69.1507,8395.0
2018-10-10 11:35:00,75.42,75.45,75.29,75.31,10459.0,69.1232,69.1507,69.004,69.0224,10459.0
2018-10-10 11:40:00,75.3,75.37,75.29,75.36,14791.0,69.0132,69.0774,69.004,69.0682,14791.0
2018-10-10 11:45:00,75.36,75.37,75.3,75.36,18539.0,69.0682,69.0774,69.0132,69.0682,18539.0
2018-10-10 11:50:00,75.36,75.4,75.34,75.35,8571.0,69.0682,69.1048,69.0499,69.059,8571.0
2018-10-10 11:55:00,75.36,75.37,75.31,75.31,6015.0,69.0682,69.0774,69.0224,69.0224,6015.0
2018-10-10 12:00:00,75.29,75.31,75.23,75.27,8538.0,69.004,69.0224,68.949,68.9857,8538.0
2018-10-10 12:05:00,75.25,75.26,75.15,75.26,15467.0,68.9674,68.9765,68.8757,68.9765,15467.0
2018-10-10 12:10:00,75.26,75.45,75.25,75.44,19103.0,68.9765,69.1507,68.9674,69.1415,19103.0
2018-10-10 12:15:00,75.44,75.6,75.44,75.59,15084.0,69.1415,69.2882,69.1415,69.279,15084.0
2018-10-10 12:20:00,75.58,75.61,75.46,75.46,6649.0,69.2698,69.2973,69.1598,69.1598,6649.0
2018-10-10 12:25:00,75.45,75.46,75.32,75.33,10055.0,69.1507,69.1598,69.0315,69.0407,10055.0
2018-10-10 12:30:00,75.31,75.34,75.27,75.28,15315.0,69.0224,69.0499,68.9857,68.9949,15315.0
2018-10-10 12:35:00,75.28,75.32,75.23,75.24,8871.0,68.9949,69.0315,68.949,68.9582,8871.0
2018-10-10 12:40:00,75.24,75.29,75.19,75.23,21296.0,68.9582,69.004,68.9124,68.949,21296.0
2018-10-10 12:45:00,75.21,75.36,75.21,75.35,13140.0,68.9307,69.0682,68.9307,69.059,13140.0
2018-10-10 12:50:00,75.36,75.46,75.36,75.4,7189.0,69.0682,69.1598,69.0682,69.1048,7189.0
2018-10-10 12:55:00,75.41,75.44,75.33,75.33,6001.0,69.114,69.1415,69.0407,69.0407,6001.0
2018-10-10 13:00:00,75.32,75.34,75.16,75.16,33950.0,69.0315,69.0499,68.8849,68.8849,33950.0
2018-10-10 13:05:00,75.16,75.27,75.16,75.23,7375.0,68.8849,68.9857,68.8849,68.949,7375.0
2018-10-10 13:10:00,75.23,75.36,75.21,75.36,19901.0,68.949,69.0682,68.9307,69.0682,19901.0
2018-10-10 13:15:00,75.34,75.5,75.31,75.48,9033.0,69.0499,69.1965,69.0224,69.1782,9033.0
2018-10-10 13:20:00,75.48,75.54,75.46,75.52,8149.0,69.1782,69.2332,69.1598,69.2148,8149.0
2018-10-10 13:25:00,75.51,75.53,75.39,75.39,21582.0,69.2057,69.224,69.0957,69.0957,21582.0
2018-10-10 13:30:00,75.41,75.44,75.34,75.41,9700.0,69.114,69.1415,69.0499,69.114,9700.0
2018-10-10 13:35:00,75.4,75.43,75.33,75.36,11273.0,69.1048,69.1323,69.0407,69.0682,11273.0
2018-10-10 13:40:00,75.37,75.37,75.24,75.3,8437.0,69.0774,69.0774,68.9582,69.0132,8437.0
2018-10-10 13:45:00,75.3,75.42,75.29,75.35,19757.0,69.0132,69.1232,69.004,69.059,19757.0
2018-10-10 13:50:00,75.35,75.36,75.3,75.35,12011.0,69.059,69.0682,69.0132,69.059,12011.0
2018-10-10 13:55:00,75.32,75.38,75.3,75.38,11231.0,69.0315,69.0865,69.0132,69.0865,11231.0
2018-10-10 14:00:00,75.38,75.41,75.31,75.31,17856.0,69.0865,69.114,69.0224,69.0224,17856.0
2018-10-10 14:05:00,75.32,75.33,75.17,75.17,30727.0,69.0315,69.0407,68.8941,68.8941,30727.0
2018-10-10 14:10:00,75.17,75.27,75.16,75.2,25773.0,68.8941,68.9857,68.8849,68.9215,25773.0
2018-10-10 14:15:00,75.21,75.35,75.2,75.29,19365.0,68.9307,69.059,68.9215,69.004,19365.0
2018-10-10 14:20:00,75.28,75.31,75.19,75.29,22263.0,68.9949,69.0224,68.9124,69.004,22263.0
2018-10-10 14:25:00,75.29,75.31,75.16,75.22,24489.0,69.004,69.0224,68.8849,68.9399,24489.0
2018-10-10 14:30:00,75.22,75.28,75.14,75.15,28722.0,68.9399,68.9949,68.8666,68.8757,28722.0
2018-10-10 14:35:00,75.15,75.19,75.04,75.08,25957.0,68.8757,68.9124,68.7749,68.8116,25957.0
2018-10-10 14:40:00,75.06,75.12,74.95,74.96,28222.0,68.7932,68.8482,68.6924,68.7016,28222.0
2018-10-10 14:45:00,74.95,75.11,74.95,75.03,26528.0,68.6924,68.8391,68.6924,68.7657,26528.0
2018-10-10 14:50:00,75.02,75.14,75.01,75.05,15738.0,68.7566,68.8666,68.7474,68.7841,15738.0
2018-10-10 14:55:00,75.04,75.04,74.94,74.96,25422.0,68.7749,68.7749,68.6833,68.7016,25422.0
2018-10-10 15:00:00,74.95,74.95,74.83,74.84,23991.0,68.6924,68.6924,68.5824,68.5916,23991.0
2018-10-10 15:05:00,74.83,74.89,74.72,74.73,28119.0,68.5824,68.6374,68.4816,68.4908,28119.0
2018-10-10 15:10:00,74.73,74.76,74.61,74.73,42750.0,68.4908,68.5183,68.3808,68.4908,42750.0
2018-10-10 15:15:00,74.74,74.81,74.69,74.72,28582.0,68.5,68.5641,68.4541,68.4816,28582.0
2018-10-10 15:20:00,74.71,74.85,74.7,74.8,43974.0,68.4725,68.6008,68.4633,68.5549,43974.0
2018-10-10 15:25:00,74.79,74.87,74.73,74.85,35704.0,68.5458,68.6191,68.4908,68.6008,35704.0
2018-10-10 15:30:00,74.86,74.86,74.7,74.71,55741.0,68.6099,68.6099,68.4633,68.4725,55741.0
2018-10-10 15:35:00,74.69,74.69,74.55,74.55,71577.0,68.4541,68.4541,68.3258,68.3258,71577.0
2018-10-10 15:40:00,74.54,74.54,74.31,74.41,127366.0,68.3167,68.3167,68.1059,68.1975,127366.0
2018-10-10 15:45:00,74.4,74.74,74.25,74.71,175232.0,68.1883,68.5,68.0509,68.4725,175232.0
2018-10-10 15:50:00,74.7,74.71,74.42,74.42,135528.0,68.4633,68.4725,68.2067,68.2067,135528.0
2018-10-10 15:55:00,74.42,74.42,74.08,74.14,342158.0,68.2067,68.2067,67.8951,67.95,342158.0
2018-10-11 09:30:00,73.91,73.91,73.37,73.56,57491.0,67.7392,67.7392,67.2443,67.4185,57491.0
2018-10-11 09:35:00,73.59,73.69,73.37,73.48,30100.0,67.446,67.5376,67.2443,67.3452,30100.0
2018-10-11 09:40:00,73.47,73.56,73.31,73.54,57773.0,67.336,67.4185,67.1893,67.4001,57773.0
2018-10-11 09:45:00,73.57,73.99,73.54,73.98,47639.0,67.4276,67.8126,67.4001,67.8034,47639.0
2018-10-11 09:50:00,73.98,74.27,73.98,74.17,48858.0,67.8034,68.0692,67.8034,67.9775,48858.0
2018-10-11 09:55:00,74.16,74.28,74.11,74.23,19791.0,67.9684,68.0784,67.9226,68.0325,19791.0
2018-10-11 10:00:00,74.19,74.27,74.06,74.06,33463.0,67.9959,68.0692,67.8767,67.8767,33463.0
2018-10-11 10:05:00,74.08,74.13,73.87,74.11,29234.0,67.8951,67.9409,67.7026,67.9226,29234.0
2018-10-11 10:10:00,74.13,74.13,73.97,74.02,29185.0,67.9409,67.9409,67.7942,67.8401,29185.0
2018-10-11 10:15:00,73.97,74.04,73.89,73.97,16916.0,67.7942,67.8584,67.7209,67.7942,16916.0
2018-10-11 10:20:00,73.97,74.01,73.86,73.86,33440.0,67.7942,67.8309,67.6934,67.6934,33440.0
2018-10-11 10:25:00,73.88,74.04,73.86,73.96,21919.0,67.7118,67.8584,67.6934,67.7851,21919.0
2018-10-11 10:30:00,73.97,74.1,73.94,74.0,13654.0,67.7942,67.9134,67.7667,67.8217,13654.0
2018-10-11 10:35:00,74.0,74.18,74.0,74.06,13555.0,67.8217,67.9867,67.8217,67.8767,13555.0
2018-10-11 10:40:00,74.04,74.09,74.0,74.05,7694.0,67.8584,67.9042,67.8217,67.8676,7694.0
2018-10-11 10:45:00,74.04,74.04,73.93,73.96,12508.0,67.8584,67.8584,67.7576,67.7851,12508.0
2018-10-11 10:50:00,73.95,74.07,73.89,73.97,17768.0,67.7759,67.8859,67.7209,67.7942,17768.0
2018-10-11 10:55:00,74.0,74.01,73.79,73.84,28709.0,67.8217,67.8309,67.6293,67.6751,28709.0
2018-10-11 11:00:00,73.85,73.85,73.34,73.48,18198.0,67.6843,67.6843,67.2168,67.3452,18198.0
2018-10-11 11:05:00,73.48,73.64,73.43,73.54,35982.0,67.3452,67.4918,67.2993,67.4001,35982.0
2018-10-11 11:10:00,73.52,73.55,73.34,73.34,56693.0,67.3818,67.4093,67.2168,67.2168,56693.0
2018-10-11 11:15:00,73.36,73.51,73.34,73.42,57242.0,67.2352,67.3726,67.2168,67.2902,57242.0
2018-10-11 11:20:00,73.46,73.69,73.43,73.63,20261.0,67.3268,67.5376,67.2993,67.4826,20261.0
2018-10-11 11:25:00,73.62,73.71,73.51,73.57,9776.0,67.4735,67.5559,67.3726,67.4276,9776.0
2018-10-11 11:30:00,73.58,73.73,73.54,73.7,68480.0,67.4368,67.5743,67.4001,67.5468,68480.0
2018-10-11 11:35:00,73.69,73.69,73.51,73.62,93419.0,67.5376,67.5376,67.3726,67.4735,93419.0
2018-10-11 11:40:00,73.63,73.81,73.61,73.76,59611.0,67.4826,67.6476,67.4643,67.6018,59611.0
2018-10-11 11:45:00,73.8,73.92,73.7,73.92,77392.0,67.6384,67.7484,67.5468,67.7484,77392.0
2018-10-11 11:50:00,73.94,74.01,73.77,73.95,14703.0,67.7667,67.8309,67.6109,67.7759,14703.0
2018-10-11 11:55:00,73.92,73.99,73.83,73.85,10994.0,67.7484,67.8126,67.6659,67.6843,10994.0
2018-10-11 12:00:00,73.84,73.94,73.84,73.91,18570.0,67.6751,67.7667,67.6751,67.7392,18570.0
2018-10-11 12:05:00,73.9,73.94,73.81,73.81,10421.0,67.7301,67.7667,67.6476,67.6476,10421.0
2018-10-11 12:10:00,73.85,74.02,73.84,73.99,9350.0,67.6843,67.8401,67.6751,67.8126,9350.0
2018-10-11 12:15:00,74.06,74.09,74.0,74.06,11406.0,67.8767,67.9042,67.8217,67.8767,11406.0
2018-10-11 12:20:00,74.06,74.27,74.06,74.26,10766.0,67.8767,68.0692,67.8767,68.06,10766.0
2018-10-11 12:25:00,74.23,74.25,74.08,74.08,10911.0,68.0325,68.0509,67.8951,67.8951,10911.0
2018-10-11 12:30:00,74.07,74.09,73.98,74.01,13331.0,67.8859,67.9042,67.8034,67.8309,13331.0
2018-10-11 12:35:00,74.02,74.08,73.93,73.94,10324.0,67.8401,67.8951,67.7576,67.7667,10324.0
2018-10-11 12:40:00,73.94,74.0,73.94,74.0,8566.0,67.7667,67.8217,67.7667,67.8217,8566.0
2018-10-11 12:45:00,73.98,74.05,73.91,73.94,13385.0,67.8034,67.8676,67.7392,67.7667,13385.0
2018-10-11 12:50:00,73.95,73.96,73.88,73.93,10184.0,67.7759,67.7851,67.7118,67.7576,10184.0
2018-10-11 12:55:00,73.95,73.95,73.84,73.85,8425.0,67.7759,67.7759,67.6751,67.6843,8425.0
2018-10-11 13:00:00,73.81,73.81,73.57,73.58,15120.0,67.6476,67.6476,67.4276,67.4368,15120.0
2018-10-11 13:05:00,73.59,73.7,73.59,73.61,45209.0,67.446,67.5468,67.446,67.4643,45209.0
2018-10-11 13:10:00,73.61,73.89,73.55,73.89,56139.0,67.4643,67.7209,67.4093,67.7209,56139.0
2018-10-11 13:15:00,73.89,73.93,73.86,73.92,10001.0,67.7209,67.7576,67.6934,67.7484,10001.0
2018-10-11 13:20:00,73.9,73.94,73.82,73.84,17390.0,67.7301,67.7667,67.6568,67.6751,17390.0
2018-10-11 13:25:00,73.84,73.91,73.73,73.77,17365.0,67.6751,67.7392,67.5743,67.6109,17365.0
2018-10-11 13:30:00,73.77,73.87,73.68,73.83,58001.0,67.6109,67.7026,67.5285,67.6659,58001.0
2018-10-11 13:35:00,73.84,73.88,73.72,73.78,51356.0,67.6751,67.7118,67.5651,67.6201,51356.0
2018-10-11 13:40:00,73.8,73.82,73.68,73.72,84243.0,67.6384,67.6568,67.5285,67.5651,84243.0
2018-10-11 13:45:00,73.73,73.73,73.55,73.55,20782.0,67.5743,67.5743,67.4093,67.4093,20782.0
2018-10-11 13:50:00,73.54,73.56,73.4,73.55,14473.0,67.4001,67.4185,67.2718,67.4093,14473.0
2018-10-11 13:55:00,73.55,73.71,73.49,73.66,8641.0,67.4093,67.5559,67.3543,67.5101,8641.0
2018-10-11 14:00:00,73.67,73.75,73.56,73.66,14620.0,67.5193,67.5926,67.4185,67.5101,14620.0
2018-10-11 14:05:00,73.66,73.72,73.47,73.47,11380.0,67.5101,67.5651,67.336,67.336,11380.0
2018-10-11 14:10:00,73.48,73.52,73.28,73.32,21047.0,67.3452,67.3818,67.1618,67.1985,21047.0
2018-10-11 14:15:00,73.32,73.38,73.25,73.31,10389.0,67.1985,67.2535,67.1344,67.1893,10389.0
2018-10-11 14:20:00,73.31,73.43,73.25,73.3,40262.0,67.1893,67.2993,67.1344,67.1802,40262.0
2018-10-11 14:25:00,73.32,73.53,73.25,73.41,39260.0,67.1985,67.391,67.1344,67.281,39260.0
2018-10-11 14:30:00,73.37,73.43,73.26,73.28,35833.0,67.2443,67.2993,67.1435,67.1618,35833.0
2018-10-11 14:35:00,73.27,73.27,73.04,73.12,36621.0,67.1527,67.1527,66.9419,67.0152,36621.0
2018-10-11 14:40:00,73.12,73.14,72.61,72.63,39867.0,67.0152,67.0335,66.5478,66.5661,39867.0
2018-10-11 14:45:00,72.59,72.81,72.32,72.71,45862.0,66.5295,66.7311,66.282,66.6394,45862.0
2018-10-11 14:50:00,72.69,72.98,72.65,72.77,45850.0,66.6211,66.8869,66.5844,66.6944,45850.0
2018-10-11 14:55:00,72.76,72.76,72.54,72.65,46790.0,66.6853,66.6853,66.4836,66.5844,46790.0
2018-10-11 15:00:00,72.63,72.9,72.53,72.9,54617.0,66.5661,66.8136,66.4745,66.8136,54617.0
2018-10-11 15:05:00,72.88,72.91,72.75,72.77,22616.0,66.7952,66.8227,66.6761,66.6944,22616.0
2018-10-11 15:10:00,72.74,73.04,72.56,73.01,39083.0,66.6669,66.9419,66.502,66.9144,39083.0
2018-10-11 15:15:00,73.0,73.38,72.92,73.34,35168.0,66.9052,67.2535,66.8319,67.2168,35168.0
2018-10-11 15:20:00,73.35,73.47,73.17,73.29,40649.0,67.226,67.336,67.061,67.171,40649.0
2018-10-11 15:25:00,73.29,73.29,73.08,73.13,21092.0,67.171,67.171,66.9785,67.0244,21092.0
2018-10-11 15:30:00,73.11,73.23,73.03,73.05,37573.0,67.006,67.116,66.9327,66.9511,37573.0
2018-10-11 15:35:00,73.03,73.19,72.87,73.09,41047.0,66.9327,67.0794,66.7861,66.9877,41047.0
2018-10-11 15:40:00,73.08,73.14,72.9,72.94,57870.0,66.9785,67.0335,66.8136,66.8502,57870.0
2018-10-11 15:45:00,72.9,73.1,72.66,72.71,102463.0,66.8136,66.9969,66.5936,66.6394,102463.0
2018-10-11 15:50:00,72.66,72.86,72.61,72.68,79279.0,66.5936,66.7769,66.5478,66.6119,79279.0
2018-10-11 15:55:00,72.68,72.75,72.5,72.5,254492.0,66.6119,66.6761,66.447,66.447,254492.0
2018-10-12 09:30:00,73.62,73.72,73.31,73.44,58842.0,67.4735,67.5651,67.1893,67.3085,58842.0
2018-10-12 09:35:00,73.4,73.75,73.37,73.49,25358.0,67.2718,67.5926,67.2443,67.3543,25358.0
2018-10-12 09:40:00,73.54,73.59,73.32,73.34,39632.0,67.4001,67.446,67.1985,67.2168,39632.0
2018-10-12 09:45:00,73.37,73.52,73.28,73.31,42751.0,67.2443,67.3818,67.1618,67.1893,42751.0
2018-10-12 09:50:00,73.34,73.41,73.26,73.36,30621.0,67.2168,67.281,67.1435,67.2352,30621.0
2018-10-12 09:55:00,73.37,73.47,73.32,73.44,39454.0,67.2443,67.336,67.1985,67.3085,39454.0
2018-10-12 10:00:00,73.42,73.54,73.3,73.53,25075.0,67.2902,67.4001,67.1802,67.391,25075.0
2018-10-12 10:05:00,73.55,73.59,73.47,73.58,46248.0,67.4093,67.446,67.336,67.4368,46248.0
2018-10-12 10:10:00,73.6,73.61,73.41,73.48,53712.0,67.4551,67.4643,67.281,67.3452,53712.0
2018-10-12 10:15:00,73.48,73.52,73.12,73.13,88686.0,67.3452,67.3818,67.0152,67.0244,88686.0
2018-10-12 10:20:00,73.15,73.26,73.1,73.16,36337.0,67.0427,67.1435,66.9969,67.0519,36337.0
2018-10-12 10:25:00,73.13,73.15,72.93,73.0,38751.0,67.0244,67.0427,66.8411,66.9052,38751.0
2018-10-12 10:30:00,72.97,73.22,72.97,73.21,20025.0,66.8777,67.1069,66.8777,67.0977,20025.0
2018-10-12 10:35:00,73.26,73.46,73.26,73.3,17601.0,67.1435,67.3268,67.1435,67.1802,17601.0
2018-10-12 10:40:00,73.32,73.38,73.22,73.25,23205.0,67.1985,67.2535,67.1069,67.1344,23205.0
2018-10-12 10:45:00,73.25,73.25,73.05,73.12,40530.0,67.1344,67.1344,66.9511,67.0152,40530.0
2018-10-12 10:50:00,73.12,73.36,73.11,73.36,16500.0,67.0152,67.2352,67.006,67.2352,16500.0
2018-10-12 10:55:00,73.37,73.38,73.29,73.31,26741.0,67.2443,67.2535,67.171,67.1893,26741.0
2018-10-12 11:00:00,73.34,73.35,73.26,73.29,31822.0,67.2168,67.226,67.1435,67.171,31822.0
2018-10-12 11:05:00,73.26,73.36,73.21,73.34,10947.0,67.1435,67.2352,67.0977,67.2168,10947.0
2018-10-12 11:10:00,73.34,73.38,73.33,73.34,7200.0,67.2168,67.2535,67.2077,67.2168,7200.0
2018-10-12 11:15:00,73.37,73.42,73.31,73.37,10622.0,67.2443,67.2902,67.1893,67.2443,10622.0
2018-10-12 11:20:00,73.34,73.35,73.31,73.34,11888.0,67.2168,67.226,67.1893,67.2168,11888.0
2018-10-12 11:25:00,73.32,73.36,73.18,73.26,25356.0,67.1985,67.2352,67.0702,67.1435,25356.0
2018-10-12 11:30:00,73.25,73.43,73.23,73.43,15449.0,67.1344,67.2993,67.116,67.2993,15449.0
2018-10-12 11:35:00,73.4,73.41,73.26,73.29,12251.0,67.2718,67.281,67.1435,67.171,12251.0
2018-10-12 11:40:00,73.28,73.3,73.16,73.2,15875.0,67.1618,67.1802,67.0519,67.0885,15875.0
2018-10-12 11:45:00,73.19,73.26,73.08,73.24,48002.0,67.0794,67.1435,66.9785,67.1252,48002.0
2018-10-12 11:50:00,73.25,73.33,73.22,73.25,12800.0,67.1344,67.2077,67.1069,67.1344,12800.0
2018-10-12 11:55:00,73.24,73.33,73.21,73.21,6345.0,67.1252,67.2077,67.0977,67.0977,6345.0
2018-10-12 12:00:00,73.2,73.23,73.05,73.12,17308.0,67.0885,67.116,66.9511,67.0152,17308.0
2018-10-12 12:05:00,73.11,73.16,73.09,73.15,19651.0,67.006,67.0519,66.9877,67.0427,19651.0
2018-10-12 12:10:00,73.15,73.29,73.1,73.27,15442.0,67.0427,67.171,66.9969,67.1527,15442.0
2018-10-12 12:15:00,73.24,73.25,73.1,73.12,22600.0,67.1252,67.1344,66.9969,67.0152,22600.0
2018-10-12 12:20:00,73.12,73.12,73.03,73.1,7984.0,67.0152,67.0152,66.9327,66.9969,7984.0
2018-10-12 12:25:00,73.1,73.11,72.94,73.0,10811.0,66.9969,67.006,66.8502,66.9052,10811.0
2018-10-12 12:30:00,72.95,73.02,72.92,72.97,12031.0,66.8594,66.9236,66.8319,66.8777,12031.0
2018-10-12 12:35:00,72.96,72.97,72.86,72.86,25286.0,66.8686,66.8777,66.7769,66.7769,25286.0
2018-10-12 12:40:00,72.86,72.9,72.69,72.69,18539.0,66.7769,66.8136,66.6211,66.6211,18539.0
2018-10-12 12:45:00,72.7,72.71,72.61,72.62,13139.0,66.6303,66.6394,66.5478,66.557,13139.0
2018-10-12 12:50:00,72.6,72.77,72.57,72.77,13652.0,66.5386,66.6944,66.5111,66.6944,13652.0
2018-10-12 12:55:00,72.78,72.88,72.7,72.83,14735.0,66.7036,66.7952,66.6303,66.7494,14735.0
2018-10-12 13:00:00,72.8,72.98,72.76,72.98,21422.0,66.7219,66.8869,66.6853,66.8869,21422.0
2018-10-12 13:05:00,72.98,73.1,72.95,73.06,14407.0,66.8869,66.9969,66.8594,66.9602,14407.0
2018-10-12 13:10:00,73.06,73.09,72.98,73.02,17815.0,66.9602,66.9877,66.8869,66.9236,17815.0
2018-10-12 13:15:00,73.03,73.05,72.92,72.95,19490.0,66.9327,66.9511,66.8319,66.8594,19490.0
2018-10-12 13:20:00,72.97,73.1,72.97,73.1,7101.0,66.8777,66.9969,66.8777,66.9969,7101.0
2018-10-12 13:25:00,73.12,73.12,72.89,72.92,9094.0,67.0152,67.0152,66.8044,66.8319,9094.0
2018-10-12 13:30:00,72.92,72.92,72.82,72.86,6891.0,66.8319,66.8319,66.7403,66.7769,6891.0
2018-10-12 13:35:00,72.84,72.85,72.69,72.75,13502.0,66.7586,66.7677,66.6211,66.6761,13502.0
2018-10-12 13:40:00,72.75,72.86,72.73,72.82,71305.0,66.6761,66.7769,66.6578,66.7403,71305.0
2018-10-12 13:45:00,72.84,72.92,72.8,72.89,13359.0,66.7586,66.8319,66.7219,66.8044,13359.0
2018-10-12 13:50:00,72.9,72.92,72.79,72.86,11360.0,66.8136,66.8319,66.7128,66.7769,11360.0
2018-10-12 13:55:00,72.91,72.92,72.78,72.8,11568.0,66.8227,66.8319,66.7036,66.7219,11568.0
2018-10-12 14:00:00,72.81,72.82,72.64,72.76,11337.0,66.7311,66.7403,66.5753,66.6853,11337.0
2018-10-12 14:05:00,72.73,72.81,72.68,72.73,12724.0,66.6578,66.7311,66.6119,66.6578,12724.0
2018-10-12 14:10:00,72.75,72.75,72.52,72.54,28503.0,66.6761,66.6761,66.4653,66.4836,28503.0
2018-10-12 14:15:00,72.53,72.77,72.53,72.71,8917.0,66.4745,66.6944,66.4745,66.6394,8917.0
2018-10-12 14:20:00,72.72,72.76,72.65,72.73,13421.0,66.6486,66.6853,66.5844,66.6578,13421.0
2018-10-12 14:25:00,72.74,72.86,72.66,72.86,9950.0,66.6669,66.7769,66.5936,66.7769,9950.0
2018-10-12 14:30:00,72.84,72.84,72.67,72.73,13903.0,66.7586,66.7586,66.6028,66.6578,13903.0
2018-10-12 14:35:00,72.75,72.79,72.7,72.74,9904.0,66.6761,66.7128,66.6303,66.6669,9904.0
2018-10-12 14:40:00,72.73,72.77,72.62,72.65,14906.0,66.6578,66.6944,66.557,66.5844,14906.0
2018-10-12 14:45:00,72.66,72.71,72.59,72.64,9790.0,66.5936,66.6394,66.5295,66.5753,9790.0
2018-10-12 14:50:00,72.65,72.91,72.63,72.87,11356.0,66.5844,66.8227,66.5661,66.7861,11356.0
2018-10-12 14:55:00,72.89,72.97,72.87,72.91,12571.0,66.8044,66.8777,66.7861,66.8227,12571.0
2018-10-12 15:00:00,72.94,72.98,72.83,72.94,24230.0,66.8502,66.8869,66.7494,66.8502,24230.0
2018-10-12 15:05:00,72.96,73.11,72.92,73.1,24092.0,66.8686,67.006,66.8319,66.9969,24092.0
2018-10-12 15:10:00,73.14,73.2,73.05,73.07,18281.0,67.0335,67.0885,66.9511,66.9694,18281.0
2018-10-12 15:15:00,73.04,73.06,72.98,73.01,15966.0,66.9419,66.9602,66.8869,66.9144,15966.0
2018-10-12 15:20:00,73.03,73.11,73.02,73.1,26669.0,66.9327,67.006,66.9236,66.9969,26669.0
2018-10-12 15:25:00,73.13,73.33,73.13,73.26,23714.0,67.0244,67.2077,67.0244,67.1435,23714.0
2018-10-12 15:30:00,73.28,73.37,73.2,73.37,23700.0,67.1618,67.2443,67.0885,67.2443,23700.0
2018-10-12 15:35:00,73.37,73.37,73.13,73.17,31757.0,67.2443,67.2443,67.0244,67.061,31757.0
2018-10-12 15:40:00,73.18,73.33,73.16,73.32,52752.0,67.0702,67.2077,67.0519,67.1985,52752.0
2018-10-12 15:45:00,73.31,73.4,73.17,73.28,59190.0,67.1893,67.2718,67.061,67.1618,59190.0
2018-10-12 15:50:00,73.3,73.47,73.3,73.4,88362.0,67.1802,67.336,67.1802,67.2718,88362.0
2018-10-12 15:55:00,73.38,73.54,73.29,73.29,195349.0,67.2535,67.4001,67.171,67.171,195349.0
2018-10-15 09:30:00,73.15,73.44,72.84,73.01,26892.0,67.0427,67.3085,66.7586,66.9144,26892.0
2018-10-15 09:35:00,72.99,73.1,72.89,72.9,13928.0,66.8961,66.9969,66.8044,66.8136,13928.0
2018-10-15 09:40:00,72.91,73.19,72.91,73.1,11111.0,66.8227,67.0794,66.8227,66.9969,11111.0
2018-10-15 09:45:00,73.09,73.36,73.09,73.26,6099.0,66.9877,67.2352,66.9877,67.1435,6099.0
2018-10-15 09:50:00,73.32,73.44,73.14,73.14,12345.0,67.1985,67.3085,67.0335,67.0335,12345.0
2018-10-15 09:55:00,73.18,73.3,73.05,73.12,14188.0,67.0702,67.1802,66.9511,67.0152,14188.0
2018-10-15 10:00:00,73.09,73.11,72.95,72.96,7395.0,66.9877,67.006,66.8594,66.8686,7395.0
2018-10-15 10:05:00,72.93,73.11,72.91,73.06,16074.0,66.8411,67.006,66.8227,66.9602,16074.0
2018-10-15 10:10:00,73.03,73.21,73.03,73.13,37252.0,66.9327,67.0977,66.9327,67.0244,37252.0
2018-10-15 10:15:00,73.15,73.22,73.01,73.03,9715.0,67.0427,67.1069,66.9144,66.9327,9715.0
2018-10-15 10:20:00,73.06,73.18,72.97,72.98,80972.0,66.9602,67.0702,66.8777,66.8869,80972.0
2018-10-15 10:25:00,72.98,73.11,72.98,73.06,4906.0,66.8869,67.006,66.8869,66.9602,4906.0
2018-10-15 10:30:00,73.08,73.27,73.08,73.21,6207.0,66.9785,67.1527,66.9785,67.0977,6207.0
2018-10-15 10:35:00,73.2,73.34,73.15,73.18,7202.0,67.0885,67.2168,67.0427,67.0702,7202.0
2018-10-15 10:40:00,73.18,73.21,73.09,73.1,12993.0,67.0702,67.0977,66.9877,66.9969,12993.0
2018-10-15 10:45:00,73.1,73.18,73.1,73.15,2679.0,66.9969,67.0702,66.9969,67.0427,2679.0
2018-10-15 10:50:00,73.14,73.22,73.1,73.2,5046.0,67.0335,67.1069,66.9969,67.0885,5046.0
2018-10-15 10:55:00,73.2,73.22,73.12,73.12,3775.0,67.0885,67.1069,67.0152,67.0152,3775.0
2018-10-15 11:00:00,73.14,73.23,73.13,73.21,5822.0,67.0335,67.116,67.0244,67.0977,5822.0
2018-10-15 11:05:00,73.27,73.28,73.21,73.21,6755.0,67.1527,67.1618,67.0977,67.0977,6755.0
2018-10-15 11:10:00,73.2,73.2,73.1,73.15,6000.0,67.0885,67.0885,66.9969,67.0427,6000.0
2018-10-15 11:15:00,73.15,73.22,73.15,73.17,7179.0,67.0427,67.1069,67.0427,67.061,7179.0
2018-10-15 11:20:00,73.2,73.23,73.15,73.22,8523.0,67.0885,67.116,67.0427,67.1069,8523.0
2018-10-15 11:25:00,73.21,73.43,73.19,73.38,11454.0,67.0977,67.2993,67.0794,67.2535,11454.0
2018-10-15 11:30:00,73.39,73.41,73.32,73.33,4478.0,67.2627,67.281,67.1985,67.2077,4478.0
2018-10-15 11:35:00,73.32,73.42,73.32,73.39,8107.0,67.1985,67.2902,67.1985,67.2627,8107.0
2018-10-15 11:40:00,73.38,73.39,73.27,73.39,26161.0,67.2535,67.2627,67.1527,67.2627,26161.0
2018-10-15 11:45:00,73.39,73.41,73.35,73.37,10599.0,67.2627,67.281,67.226,67.2443,10599.0
2018-10-15 11:50:00,73.38,73.39,73.23,73.25,13093.0,67.2535,67.2627,67.116,67.1344,13093.0
2018-10-15 11:55:00,73.21,73.28,73.18,73.23,13012.0,67.0977,67.1618,67.0702,67.116,13012.0
2018-10-15 12:00:00,73.24,73.24,73.03,73.09,13492.0,67.1252,67.1252,66.9327,66.9877,13492.0
2018-10-15 12:05:00,73.08,73.11,73.04,73.05,6264.0,66.9785,67.006,66.9419,66.9511,6264.0
2018-10-15 12:10:00,73.05,73.1,72.97,72.97,10710.0,66.9511,66.9969,66.8777,66.8777,10710.0
2018-10-15 12:15:00,72.97,73.07,72.94,72.97,7924.0,66.8777,66.9694,66.8502,66.8777,7924.0
2018-10-15 12:20:00,72.98,72.99,72.84,72.87,15997.0,66.8869,66.8961,66.7586,66.7861,15997.0
2018-10-15 12:25:00,72.89,72.94,72.84,72.91,9110.0,66.8044,66.8502,66.7586,66.8227,9110.0
2018-10-15 12:30:00,72.91,72.97,72.85,72.97,7849.0,66.8227,66.8777,66.7677,66.8777,7849.0
2018-10-15 12:35:00,72.96,72.97,72.82,72.88,7611.0,66.8686,66.8777,66.7403,66.7952,7611.0
2018-10-15 12:40:00,72.87,72.89,72.74,72.81,7405.0,66.7861,66.8044,66.6669,66.7311,7405.0
2018-10-15 12:45:00,72.8,72.81,72.7,72.75,11526.0,66.7219,66.7311,66.6303,66.6761,11526.0
2018-10-15 12:50:00,72.75,72.77,72.67,72.67,12246.0,66.6761,66.6944,66.6028,66.6028,12246.0
2018-10-15 12:55:00,72.68,72.73,72.62,72.63,10298.0,66.6119,66.6578,66.557,66.5661,10298.0
2018-10-15 13:00:00,72.63,72.86,72.63,72.85,13601.0,66.5661,66.7769,66.5661,66.7677,13601.0
2018-10-15 13:05:00,72.84,72.92,72.83,72.86,11948.0,66.7586,66.8319,66.7494,66.7769,11948.0
2018-10-15 13:10:00,72.86,72.87,72.69,72.72,51609.0,66.7769,66.7861,66.6211,66.6486,51609.0
2018-10-15 13:15:00,72.71,72.83,72.71,72.81,11847.0,66.6394,66.7494,66.6394,66.7311,11847.0
2018-10-15 13:20:00,72.81,72.81,72.75,72.77,9697.0,66.7311,66.7311,66.6761,66.6944,9697.0
2018-10-15 13:25:00,72.77,72.84,72.77,72.8,10916.0,66.6944,66.7586,66.6944,66.7219,10916.0
2018-10-15 13:30:00,72.82,72.98,72.81,72.95,7344.0,66.7403,66.8869,66.7311,66.8594,7344.0
2018-10-15 13:35:00,72.95,72.97,72.91,72.97,6434.0,66.8594,66.8777,66.8227,66.8777,6434.0
2018-10-15 13:40:00,72.95,73.03,72.93,72.94,7472.0,66.8594,66.9327,66.8411,66.8502,7472.0
2018-10-15 13:45:00,72.93,73.0,72.91,73.0,4439.0,66.8411,66.9052,66.8227,66.9052,4439.0
2018-10-15 13:50:00,72.99,73.03,72.99,72.99,4873.0,66.8961,66.9327,66.8961,66.8961,4873.0
2018-10-15 13:55:00,72.98,73.04,72.95,72.99,5820.0,66.8869,66.9419,66.8594,66.8961,5820.0
2018-10-15 14:00:00,73.0,73.01,72.84,72.91,27539.0,66.9052,66.9144,66.7586,66.8227,27539.0
2018-10-15 14:05:00,72.92,72.95,72.89,72.91,6638.0,66.8319,66.8594,66.8044,66.8227,6638.0
2018-10-15 14:10:00,72.9,72.92,72.81,72.83,8173.0,66.8136,66.8319,66.7311,66.7494,8173.0
2018-10-15 14:15:00,72.86,72.93,72.86,72.9,8400.0,66.7769,66.8411,66.7769,66.8136,8400.0
2018-10-15 14:20:00,72.9,72.97,72.89,72.92,8304.0,66.8136,66.8777,66.8044,66.8319,8304.0
2018-10-15 14:25:00,72.94,72.95,72.85,72.85,5740.0,66.8502,66.8594,66.7677,66.7677,5740.0
2018-10-15 14:30:00,72.87,72.95,72.83,72.94,8628.0,66.7861,66.8594,66.7494,66.8502,8628.0
2018-10-15 14:35:00,72.94,73.0,72.88,73.0,7110.0,66.8502,66.9052,66.7952,66.9052,7110.0
2018-10-15 14:40:00,73.0,73.07,73.0,73.06,4061.0,66.9052,66.9694,66.9052,66.9602,4061.0
2018-10-15 14:45:00,73.05,73.12,73.04,73.12,6298.0,66.9511,67.0152,66.9419,67.0152,6298.0
2018-10-15 14:50:00,73.15,73.19,73.13,73.16,6431.0,67.0427,67.0794,67.0244,67.0519,6431.0
2018-10-15 14:55:00,73.17,73.2,73.14,73.14,6182.0,67.061,67.0885,67.0335,67.0335,6182.0
2018-10-15 15:00:00,73.16,73.2,73.09,73.19,8191.0,67.0519,67.0885,66.9877,67.0794,8191.0
2018-10-15 15:05:00,73.19,73.23,73.05,73.1,15035.0,67.0794,67.116,66.9511,66.9969,15035.0
2018-10-15 15:10:00,73.1,73.11,72.99,72.99,16632.0,66.9969,67.006,66.8961,66.8961,16632.0
2018-10-15 15:15:00,72.99,73.05,72.97,73.0,22201.0,66.8961,66.9511,66.8777,66.9052,22201.0
2018-10-15 15:20:00,73.02,73.08,72.95,73.04,16553.0,66.9236,66.9785,66.8594,66.9419,16553.0
2018-10-15 15:25:00,73.03,73.09,72.95,72.97,20076.0,66.9327,66.9877,66.8594,66.8777,20076.0
2018-10-15 15:30:00,72.97,72.98,72.87,72.94,26542.0,66.8777,66.8869,66.7861,66.8502,26542.0
2018-10-15 15:35:00,72.95,73.02,72.9,72.97,21622.0,66.8594,66.9236,66.8136,66.8777,21622.0
2018-10-15 15:40:00,72.97,73.05,72.91,72.96,29978.0,66.8777,66.9511,66.8227,66.8686,29978.0
2018-10-15 15:45:00,72.94,73.1,72.88,73.04,37740.0,66.8502,66.9969,66.7952,66.9419,37740.0
2018-10-15 15:50:00,73.03,73.07,72.9,72.91,28570.0,66.9327,66.9694,66.8136,66.8227,28570.0
2018-10-15 15:55:00,72.9,72.94,72.69,72.69,86144.0,66.8136,66.8502,66.6211,66.6211,86144.0
2018-10-16 09:30:00,73.17,73.57,73.04,73.42,31853.0,67.061,67.4276,66.9419,67.2902,31853.0
2018-10-16 09:35:00,73.3,73.4,73.11,73.13,10447.0,67.1802,67.2718,67.006,67.0244,10447.0
2018-10-16 09:40:00,73.2,73.37,73.16,73.2,13223.0,67.0885,67.2443,67.0519,67.0885,13223.0
2018-10-16 09:45:00,73.21,73.26,73.02,73.02,6872.0,67.0977,67.1435,66.9236,66.9236,6872.0
2018-10-16 09:50:00,73.02,73.1,72.95,73.1,16852.0,66.9236,66.9969,66.8594,66.9969,16852.0
2018-10-16 09:55:00,73.11,73.34,73.11,73.3,9563.0,67.006,67.2168,67.006,67.1802,9563.0
2018-10-16 10:00:00,73.3,73.47,73.3,73.47,10087.0,67.1802,67.336,67.1802,67.336,10087.0
2018-10-16 10:05:00,73.41,73.46,73.36,73.4,8460.0,67.281,67.3268,67.2352,67.2718,8460.0
2018-10-16 10:10:00,73.4,73.5,73.4,73.45,7965.0,67.2718,67.3635,67.2718,67.3177,7965.0
2018-10-16 10:15:00,73.44,73.55,73.43,73.55,9691.0,67.3085,67.4093,67.2993,67.4093,9691.0
2018-10-16 10:20:00,73.55,73.67,73.55,73.65,8657.0,67.4093,67.5193,67.4093,67.501,8657.0
2018-10-16 10:25:00,73.62,73.62,73.55,73.56,5006.0,67.4735,67.4735,67.4093,67.4185,5006.0
2018-10-16 10:30:00,73.54,73.55,73.41,73.41,7541.0,67.4001,67.4093,67.281,67.281,7541.0
2018-10-16 10:35:00,73.42,73.5,73.41,73.49,9910.0,67.2902,67.3635,67.281,67.3543,9910.0
2018-10-16 10:40:00,73.5,73.61,73.47,73.61,11355.0,67.3635,67.4643,67.336,67.4643,11355.0
2018-10-16 10:45:00,73.64,73.78,73.64,73.78,10450.0,67.4918,67.6201,67.4918,67.6201,10450.0
2018-10-16 10:50:00,73.78,73.8,73.72,73.77,13433.0,67.6201,67.6384,67.5651,67.6109,13433.0
2018-10-16 10:55:00,73.78,73.99,73.76,73.99,34945.0,67.6201,67.8126,67.6018,67.8126,34945.0
2018-10-16 11:00:00,74.0,74.02,73.9,73.96,14226.0,67.8217,67.8401,67.7301,67.7851,14226.0
2018-10-16 11:05:00,73.98,74.05,73.96,74.04,19812.0,67.8034,67.8676,67.7851,67.8584,19812.0
2018-10-16 11:10:00,74.06,74.24,74.06,74.22,18203.0,67.8767,68.0417,67.8767,68.0234,18203.0
2018-10-16 11:15:00,74.21,74.22,74.15,74.15,9819.0,68.0142,68.0234,67.9592,67.9592,9819.0
2018-10-16 11:20:00,74.16,74.17,74.1,74.12,15591.0,67.9684,67.9775,67.9134,67.9317,15591.0
2018-10-16 11:25:00,74.12,74.23,74.1,74.22,18143.0,67.9317,68.0325,67.9134,68.0234,18143.0
2018-10-16 11:30:00,74.23,74.32,74.2,74.32,12067.0,68.0325,68.115,68.005,68.115,12067.0
2018-10-16 11:35:00,74.32,74.32,74.26,74.28,14562.0,68.115,68.115,68.06,68.0784,14562.0
2018-10-16 11:40:00,74.29,74.32,74.25,74.3,25894.0,68.0875,68.115,68.0509,68.0967,25894.0
2018-10-16 11:45:00,74.3,74.35,74.29,74.35,35047.0,68.0967,68.1425,68.0875,68.1425,35047.0
2018-10-16 11:50:00,74.36,74.36,74.26,74.31,16046.0,68.1517,68.1517,68.06,68.1059,16046.0
2018-10-16 11:55:00,74.32,74.36,74.27,74.36,15755.0,68.115,68.1517,68.0692,68.1517,15755.0
2018-10-16 12:00:00,74.37,74.49,74.33,74.48,29430.0,68.1608,68.2708,68.1242,68.2617,29430.0
2018-10-16 12:05:00,74.49,74.64,74.47,74.51,89436.0,68.2708,68.4083,68.2525,68.2892,89436.0
2018-10-16 12:10:00,74.5,74.5,74.36,74.39,6793.0,68.28,68.28,68.1517,68.1792,6793.0
2018-10-16 12:15:00,74.39,74.45,74.36,74.37,13194.0,68.1792,68.2342,68.1517,68.1608,13194.0
2018-10-16 12:20:00,74.38,74.38,74.31,74.35,12339.0,68.17,68.17,68.1059,68.1425,12339.0
2018-10-16 12:25:00,74.35,74.4,74.35,74.39,12499.0,68.1425,68.1883,68.1425,68.1792,12499.0
2018-10-16 12:30:00,74.39,74.39,74.33,74.39,17415.0,68.1792,68.1792,68.1242,68.1792,17415.0
2018-10-16 12:35:00,74.39,74.42,74.38,74.4,21978.0,68.1792,68.2067,68.17,68.1883,21978.0
2018-10-16 12:40:00,74.4,74.43,74.37,74.4,20681.0,68.1883,68.2158,68.1608,68.1883,20681.0
2018-10-16 12:45:00,74.4,74.4,74.29,74.36,67763.0,68.1883,68.1883,68.0875,68.1517,67763.0
2018-10-16 12:50:00,74.37,74.43,74.35,74.41,25168.0,68.1608,68.2158,68.1425,68.1975,25168.0
2018-10-16 12:55:00,74.41,74.43,74.39,74.42,8590.0,68.1975,68.2158,68.1792,68.2067,8590.0
2018-10-16 13:00:00,74.42,74.43,74.39,74.41,7946.0,68.2067,68.2158,68.1792,68.1975,7946.0
2018-10-16 13:05:00,74.41,74.45,74.4,74.45,32916.0,68.1975,68.2342,68.1883,68.2342,32916.0
2018-10-16 13:10:00,74.45,74.49,74.41,74.48,13809.0,68.2342,68.2708,68.1975,68.2617,13809.0
2018-10-16 13:15:00,74.49,74.53,74.48,74.52,6306.0,68.2708,68.3075,68.2617,68.2983,6306.0
2018-10-16 13:20:00,74.51,74.55,74.5,74.53,6749.0,68.2892,68.3258,68.28,68.3075,6749.0
2018-10-16 13:25:00,74.52,74.55,74.46,74.54,21416.0,68.2983,68.3258,68.2433,68.3167,21416.0
2018-10-16 13:30:00,74.54,74.58,74.5,74.5,13863.0,68.3167,68.3533,68.28,68.28,13863.0
2018-10-16 13:35:00,74.5,74.52,74.47,74.52,21457.0,68.28,68.2983,68.2525,68.2983,21457.0
2018-10-16 13:40:00,74.52,74.59,74.49,74.57,18212.0,68.2983,68.3625,68.2708,68.3441,18212.0
2018-10-16 13:45:00,74.57,74.64,74.57,74.59,28725.0,68.3441,68.4083,68.3441,68.3625,28725.0
2018-10-16 13:50:00,74.59,74.62,74.48,74.49,27911.0,68.3625,68.39,68.2617,68.2708,27911.0
2018-10-16 13:55:00,74.51,74.51,74.43,74.47,14229.0,68.2892,68.2892,68.2158,68.2525,14229.0
2018-10-16 14:00:00,74.47,74.48,74.45,74.47,32175.0,68.2525,68.2617,68.2342,68.2525,32175.0
2018-10-16 14:05:00,74.46,74.65,74.46,74.63,30578.0,68.2433,68.4175,68.2433,68.3991,30578.0
2018-10-16 14:10:00,74.64,74.78,74.59,74.71,117388.0,68.4083,68.5366,68.3625,68.4725,117388.0
2018-10-16 14:15:00,74.73,74.73,74.54,74.57,26696.0,68.4908,68.4908,68.3167,68.3441,26696.0
2018-10-16 14:20:00,74.56,74.6,74.51,74.52,20258.0,68.335,68.3716,68.2892,68.2983,20258.0
2018-10-16 14:25:00,74.53,74.68,74.52,74.68,17394.0,68.3075,68.445,68.2983,68.445,17394.0
2018-10-16 14:30:00,74.68,74.78,74.68,74.77,25863.0,68.445,68.5366,68.445,68.5274,25863.0
2018-10-16 14:35:00,74.77,74.78,74.72,74.72,16166.0,68.5274,68.5366,68.4816,68.4816,16166.0
2018-10-16 14:40:00,74.72,74.78,74.71,74.77,13710.0,68.4816,68.5366,68.4725,68.5274,13710.0
2018-10-16 14:45:00,74.76,74.77,74.71,74.76,20459.0,68.5183,68.5274,68.4725,68.5183,20459.0
2018-10-16 14:50:00,74.76,74.76,74.66,74.7,17641.0,68.5183,68.5183,68.4266,68.4633,17641.0
2018-10-16 14:55:00,74.7,74.7,74.6,74.62,16081.0,68.4633,68.4633,68.3716,68.39,16081.0
2018-10-16 15:00:00,74.62,74.62,74.52,74.54,19258.0,68.39,68.39,68.2983,68.3167,19258.0
2018-10-16 15:05:00,74.55,74.61,74.53,74.6,16046.0,68.3258,68.3808,68.3075,68.3716,16046.0
2018-10-16 15:10:00,74.6,74.68,74.56,74.68,17853.0,68.3716,68.445,68.335,68.445,17853.0
2018-10-16 15:15:00,74.67,74.68,74.63,74.65,25540.0,68.4358,68.445,68.3991,68.4175,25540.0
2018-10-16 15:20:00,74.64,74.65,74.6,74.62,23511.0,68.4083,68.4175,68.3716,68.39,23511.0
2018-10-16 15:25:00,74.62,74.65,74.62,74.63,19337.0,68.39,68.4175,68.39,68.3991,19337.0
2018-10-16 15:30:00,74.63,74.76,74.61,74.76,72133.0,68.3991,68.5183,68.3808,68.5183,72133.0
2018-10-16 15:35:00,74.75,74.86,74.74,74.85,90738.0,68.5091,68.6099,68.5,68.6008,90738.0
2018-10-16 15:40:00,74.86,74.99,74.86,74.98,70048.0,68.6099,68.7291,68.6099,68.7199,70048.0
2018-10-16 15:45:00,74.99,75.07,74.95,74.99,91984.0,68.7291,68.8024,68.6924,68.7291,91984.0
2018-10-16 15:50:00,75.0,75.01,74.85,74.88,65567.0,68.7382,68.7474,68.6008,68.6283,65567.0
2018-10-16 15:55:00,74.87,74.98,74.78,74.92,143271.0,68.6191,68.7199,68.5366,68.6649,143271.0
2018-10-17 09:30:00,73.75,73.88,73.51,73.77,182621.0,67.5926,67.7118,67.3726,67.6109,182621.0
2018-10-17 09:35:00,73.74,73.82,73.3,73.36,50434.0,67.5834,67.6568,67.1802,67.2352,50434.0
2018-10-17 09:40:00,73.38,73.79,73.36,73.74,20640.0,67.2535,67.6293,67.2352,67.5834,20640.0
2018-10-17 09:45:00,73.73,73.77,73.64,73.73,59663.0,67.5743,67.6109,67.4918,67.5743,59663.0
2018-10-17 09:50:00,73.74,73.76,73.4,73.52,50770.0,67.5834,67.6018,67.2718,67.3818,50770.0
2018-10-17 09:55:00,73.49,73.51,73.24,73.25,28857.0,67.3543,67.3726,67.1252,67.1344,28857.0
2018-10-17 10:00:00,73.2,73.22,72.85,72.91,81777.0,67.0885,67.1069,66.7677,66.8227,81777.0
2018-10-17 10:05:00,72.91,72.97,72.83,72.95,68655.0,66.8227,66.8777,66.7494,66.8594,68655.0
2018-10-17 10:10:00,72.96,72.97,72.87,72.87,73052.0,66.8686,66.8777,66.7861,66.7861,73052.0
2018-10-17 10:15:00,72.87,73.03,72.86,72.96,30056.0,66.7861,66.9327,66.7769,66.8686,30056.0
2018-10-17 10:20:00,72.95,73.02,72.91,72.95,130922.0,66.8594,66.9236,66.8227,66.8594,130922.0
2018-10-17 10:25:00,72.94,72.94,72.81,72.89,60826.0,66.8502,66.8502,66.7311,66.8044,60826.0
2018-10-17 10:30:00,72.88,72.9,72.73,72.73,54503.0,66.7952,66.8136,66.6578,66.6578,54503.0
2018-10-17 10:35:00,72.74,73.0,72.68,73.0,46800.0,66.6669,66.9052,66.6119,66.9052,46800.0
2018-10-17 10:40:00,73.01,73.11,72.97,73.11,24895.0,66.9144,67.006,66.8777,67.006,24895.0
2018-10-17 10:45:00,73.11,73.14,72.97,73.11,17515.0,67.006,67.0335,66.8777,67.006,17515.0
2018-10-17 10:50:00,73.1,73.21,73.06,73.2,30086.0,66.9969,67.0977,66.9602,67.0885,30086.0
2018-10-17 10:55:00,73.2,73.22,73.08,73.13,18882.0,67.0885,67.1069,66.9785,67.0244,18882.0
2018-10-17 11:00:00,73.11,73.12,72.91,73.04,56800.0,67.006,67.0152,66.8227,66.9419,56800.0
2018-10-17 11:05:00,73.02,73.3,73.01,73.26,22697.0,66.9236,67.1802,66.9144,67.1435,22697.0
2018-10-17 11:10:00,73.27,73.32,73.18,73.24,10520.0,67.1527,67.1985,67.0702,67.1252,10520.0
2018-10-17 11:15:00,73.26,73.4,73.19,73.37,13996.0,67.1435,67.2718,67.0794,67.2443,13996.0
2018-10-17 11:20:00,73.36,73.48,73.36,73.47,21947.0,67.2352,67.3452,67.2352,67.336,21947.0
2018-10-17 11:25:00,73.47,73.51,73.42,73.49,36050.0,67.336,67.3726,67.2902,67.3543,36050.0
2018-10-17 11:30:00,73.5,73.63,73.44,73.44,58851.0,67.3635,67.4826,67.3085,67.3085,58851.0
2018-10-17 11:35:00,73.43,73.44,73.36,73.38,12200.0,67.2993,67.3085,67.2352,67.2535,12200.0
2018-10-17 11:40:00,73.37,73.61,73.36,73.55,37728.0,67.2443,67.4643,67.2352,67.4093,37728.0
2018-10-17 11:45:00,73.55,73.64,73.5,73.58,85305.0,67.4093,67.4918,67.3635,67.4368,85305.0
2018-10-17 11:50:00,73.59,73.77,73.56,73.75,24251.0,67.446,67.6109,67.4185,67.5926,24251.0
2018-10-17 11:55:00,73.75,73.85,73.7,73.81,44759.0,67.5926,67.6843,67.5468,67.6476,44759.0
2018-10-17 12:00:00,73.82,73.84,73.63,73.68,57330.0,67.6568,67.6751,67.4826,67.5285,57330.0
2018-10-17 12:05:00,73.65,73.7,73.62,73.62,44178.0,67.501,67.5468,67.4735,67.4735,44178.0
2018-10-17 12:10:00,73.61,73.66,73.55,73.65,19786.0,67.4643,67.5101,67.4093,67.501,19786.0
2018-10-17 12:15:00,73.66,73.76,73.64,73.72,33015.0,67.5101,67.6018,67.4918,67.5651,33015.0
2018-10-17 12:20:00,73.74,73.76,73.68,73.76,50807.0,67.5834,67.6018,67.5285,67.6018,50807.0
2018-10-17 12:25:00,73.76,73.76,73.53,73.54,25602.0,67.6018,67.6018,67.391,67.4001,25602.0
2018-10-17 12:30:00,73.53,73.54,73.4,73.4,27816.0,67.391,67.4001,67.2718,67.2718,27816.0
2018-10-17 12:35:00,73.42,73.52,73.42,73.52,13441.0,67.2902,67.3818,67.2902,67.3818,13441.0
2018-10-17 12:40:00,73.54,73.67,73.53,73.53,23415.0,67.4001,67.5193,67.391,67.391,23415.0
2018-10-17 12:45:00,73.54,73.58,73.45,73.45,19631.0,67.4001,67.4368,67.3177,67.3177,19631.0
2018-10-17 12:50:00,73.45,73.54,73.45,73.45,38552.0,67.3177,67.4001,67.3177,67.3177,38552.0
2018-10-17 12:55:00,73.45,73.62,73.45,73.59,41363.0,67.3177,67.4735,67.3177,67.446,41363.0
2018-10-17 13:00:00,73.61,73.76,73.61,73.75,12385.0,67.4643,67.6018,67.4643,67.5926,12385.0
2018-10-17 13:05:00,73.78,73.82,73.74,73.74,9042.0,67.6201,67.6568,67.5834,67.5834,9042.0
2018-10-17 13:10:00,73.73,73.87,73.69,73.82,17367.0,67.5743,67.7026,67.5376,67.6568,17367.0
2018-10-17 13:15:00,73.83,73.85,73.79,73.8,19638.0,67.6659,67.6843,67.6293,67.6384,19638.0
2018-10-17 13:20:00,73.79,73.84,73.71,73.73,18579.0,67.6293,67.6751,67.5559,67.5743,18579.0
2018-10-17 13:25:00,73.72,73.72,73.62,73.69,8588.0,67.5651,67.5651,67.4735,67.5376,8588.0
2018-10-17 13:30:00,73.68,73.74,73.63,73.74,51413.0,67.5285,67.5834,67.4826,67.5834,51413.0
2018-10-17 13:35:00,73.75,73.94,73.75,73.92,13111.0,67.5926,67.7667,67.5926,67.7484,13111.0
2018-10-17 13:40:00,73.92,74.01,73.92,73.93,128530.0,67.7484,67.8309,67.7484,67.7576,128530.0
2018-10-17 13:45:00,73.91,73.96,73.86,73.92,32540.0,67.7392,67.7851,67.6934,67.7484,32540.0
2018-10-17 13:50:00,73.92,73.99,73.9,73.96,24633.0,67.7484,67.8126,67.7301,67.7851,24633.0
2018-10-17 13:55:00,73.95,73.95,73.77,73.84,14149.0,67.7759,67.7759,67.6109,67.6751,14149.0
2018-10-17 14:00:00,73.84,73.84,73.66,73.78,26742.0,67.6751,67.6751,67.5101,67.6201,26742.0
2018-10-17 14:05:00,73.8,73.91,73.71,73.91,39830.0,67.6384,67.7392,67.5559,67.7392,39830.0
2018-10-17 14:10:00,73.91,73.91,73.72,73.72,16627.0,67.7392,67.7392,67.5651,67.5651,16627.0
2018-10-17 14:15:00,73.7,73.72,73.66,73.72,11907.0,67.5468,67.5651,67.5101,67.5651,11907.0
2018-10-17 14:20:00,73.71,73.72,73.52,73.59,95211.0,67.5559,67.5651,67.3818,67.446,95211.0
2018-10-17 14:25:00,73.58,73.7,73.57,73.62,19240.0,67.4368,67.5468,67.4276,67.4735,19240.0
2018-10-17 14:30:00,73.59,73.68,73.58,73.6,43335.0,67.446,67.5285,67.4368,67.4551,43335.0
2018-10-17 14:35:00,73.62,73.62,73.55,73.6,28026.0,67.4735,67.4735,67.4093,67.4551,28026.0
2018-10-17 14:40:00,73.61,73.76,73.61,73.75,30893.0,67.4643,67.6018,67.4643,67.5926,30893.0
2018-10-17 14:45:00,73.75,73.84,73.73,73.83,63323.0,67.5926,67.6751,67.5743,67.6659,63323.0
2018-10-17 14:50:00,73.83,74.02,73.81,73.98,73065.0,67.6659,67.8401,67.6476,67.8034,73065.0
2018-10-17 14:55:00,73.96,74.0,73.82,73.82,26314.0,67.7851,67.8217,67.6568,67.6568,26314.0
2018-10-17 15:00:00,73.81,73.86,73.71,73.84,35995.0,67.6476,67.6934,67.5559,67.6751,35995.0
2018-10-17 15:05:00,73.84,73.98,73.84,73.98,31283.0,67.6751,67.8034,67.6751,67.8034,31283.0
2018-10-17 15:10:00,73.98,74.11,73.94,74.07,58295.0,67.8034,67.9226,67.7667,67.8859,58295.0
2018-10-17 15:15:00,74.05,74.06,73.85,73.85,93126.0,67.8676,67.8767,67.6843,67.6843,93126.0
2018-10-17 15:20:00,73.84,73.9,73.8,73.82,23628.0,67.6751,67.7301,67.6384,67.6568,23628.0
2018-10-17 15:25:00,73.83,73.91,73.71,73.75,70426.0,67.6659,67.7392,67.5559,67.5926,70426.0
2018-10-17 15:30:00,73.74,73.74,73.53,73.61,46121.0,67.5834,67.5834,67.391,67.4643,46121.0
2018-10-17 15:35:00,73.61,73.63,73.53,73.6,43340.0,67.4643,67.4826,67.391,67.4551,43340.0
2018-10-17 15:40:00,73.59,73.65,73.41,73.46,53339.0,67.446,67.501,67.281,67.3268,53339.0
2018-10-17 15:45:00,73.46,73.52,73.38,73.43,63583.0,67.3268,67.3818,67.2535,67.2993,63583.0
2018-10-17 15:50:00,73.42,73.58,73.42,73.48,64322.0,67.2902,67.4368,67.2902,67.3452,64322.0
2018-10-17 15:55:00,73.49,73.59,73.46,73.57,157375.0,67.3543,67.446,67.3268,67.4276,157375.0
2018-10-18 09:30:00,73.81,74.14,73.67,73.75,68477.0,67.6476,67.95,67.5193,67.5926,68477.0
2018-10-18 09:35:00,73.75,73.83,73.68,73.83,17413.0,67.5926,67.6659,67.5285,67.6659,17413.0
2018-10-18 09:40:00,73.81,73.97,73.79,73.96,24438.0,67.6476,67.7942,67.6293,67.7851,24438.0
2018-10-18 09:45:00,73.98,74.32,73.96,74.19,75958.0,67.8034,68.115,67.7851,67.9959,75958.0
2018-10-18 09:50:00,74.23,74.23,73.98,74.03,13502.0,68.0325,68.0325,67.8034,67.8492,13502.0
2018-10-18 09:55:00,74.03,74.13,73.93,74.02,20884.0,67.8492,67.9409,67.7576,67.8401,20884.0
2018-10-18 10:00:00,73.97,74.18,73.89,74.15,15946.0,67.7942,67.9867,67.7209,67.9592,15946.0
2018-10-18 10:05:00,74.16,74.28,74.09,74.09,10824.0,67.9684,68.0784,67.9042,67.9042,10824.0
2018-10-18 10:10:00,74.14,74.2,73.91,73.95,58049.0,67.95,68.005,67.7392,67.7759,58049.0
2018-10-18 10:15:00,73.95,74.14,73.91,74.11,21234.0,67.7759,67.95,67.7392,67.9226,21234.0
2018-10-18 10:20:00,74.08,74.11,74.01,74.02,16466.0,67.8951,67.9226,67.8309,67.8401,16466.0
2018-10-18 10:25:00,74.03,74.06,73.95,74.0,18759.0,67.8492,67.8767,67.7759,67.8217,18759.0
2018-10-18 10:30:00,73.98,74.11,73.97,74.04,160574.0,67.8034,67.9226,67.7942,67.8584,160574.0
2018-10-18 10:35:00,74.05,74.06,73.99,74.0,94520.0,67.8676,67.8767,67.8126,67.8217,94520.0
2018-10-18 10:40:00,74.0,74.07,73.97,73.98,36755.0,67.8217,67.8859,67.7942,67.8034,36755.0
2018-10-18 10:45:00,73.99,74.01,73.94,73.95,24331.0,67.8126,67.8309,67.7667,67.7759,24331.0
2018-10-18 10:50:00,73.95,73.97,73.88,73.92,22686.0,67.7759,67.7942,67.7118,67.7484,22686.0
2018-10-18 10:55:00,73.95,74.08,73.94,73.99,43349.0,67.7759,67.8951,67.7667,67.8126,43349.0
2018-10-18 11:00:00,73.99,74.05,73.96,74.0,27976.0,67.8126,67.8676,67.7851,67.8217,27976.0
2018-10-18 11:05:00,74.0,74.02,73.94,73.98,13840.0,67.8217,67.8401,67.7667,67.8034,13840.0
2018-10-18 11:10:00,73.98,73.99,73.87,73.91,13024.0,67.8034,67.8126,67.7026,67.7392,13024.0
2018-10-18 11:15:00,73.9,73.94,73.87,73.89,11269.0,67.7301,67.7667,67.7026,67.7209,11269.0
2018-10-18 11:20:00,73.89,73.89,73.6,73.6,14496.0,67.7209,67.7209,67.4551,67.4551,14496.0
2018-10-18 11:25:00,73.67,73.69,73.53,73.54,12791.0,67.5193,67.5376,67.391,67.4001,12791.0
2018-10-18 11:30:00,73.54,73.6,73.44,73.44,11010.0,67.4001,67.4551,67.3085,67.3085,11010.0
2018-10-18 11:35:00,73.44,73.5,73.37,73.5,8537.0,67.3085,67.3635,67.2443,67.3635,8537.0
2018-10-18 11:40:00,73.49,73.51,73.39,73.39,7990.0,67.3543,67.3726,67.2627,67.2627,7990.0
2018-10-18 11:45:00,73.38,73.38,73.08,73.18,49630.0,67.2535,67.2535,66.9785,67.0702,49630.0
2018-10-18 11:50:00,73.17,73.35,73.07,73.34,62160.0,67.061,67.226,66.9694,67.2168,62160.0
2018-10-18 11:55:00,73.34,73.38,73.18,73.22,7986.0,67.2168,67.2535,67.0702,67.1069,7986.0
2018-10-18 12:00:00,73.21,73.26,73.16,73.21,8335.0,67.0977,67.1435,67.0519,67.0977,8335.0
2018-10-18 12:05:00,73.2,73.34,73.19,73.28,15719.0,67.0885,67.2168,67.0794,67.1618,15719.0
2018-10-18 12:10:00,73.29,73.33,73.24,73.27,7732.0,67.171,67.2077,67.1252,67.1527,7732.0
2018-10-18 12:15:00,73.31,73.33,73.26,73.31,5696.0,67.1893,67.2077,67.1435,67.1893,5696.0
2018-10-18 12:20:00,73.32,73.46,73.32,73.43,15126.0,67.1985,67.3268,67.1985,67.2993,15126.0
2018-10-18 12:25:00,73.43,73.49,73.42,73.45,6296.0,67.2993,67.3543,67.2902,67.3177,6296.0
2018-10-18 12:30:00,73.44,73.5,73.34,73.47,17292.0,67.3085,67.3635,67.2168,67.336,17292.0
2018-10-18 12:35:00,73.47,73.52,73.41,73.5,16216.0,67.336,67.3818,67.281,67.3635,16216.0
2018-10-18 12:40:00,73.49,73.57,73.47,73.51,13600.0,67.3543,67.4276,67.336,67.3726,13600.0
2018-10-18 12:45:00,73.52,73.53,73.5,73.51,4200.0,67.3818,67.391,67.3635,67.3726,4200.0
2018-10-18 12:50:00,73.53,73.59,73.47,73.53,10010.0,67.391,67.446,67.336,67.391,10010.0
2018-10-18 12:55:00,73.53,73.59,73.53,73.53,6596.0,67.391,67.446,67.391,67.391,6596.0
2018-10-18 13:00:00,73.51,73.58,73.48,73.51,12806.0,67.3726,67.4368,67.3452,67.3726,12806.0
2018-10-18 13:05:00,73.5,73.53,73.45,73.51,32051.0,67.3635,67.391,67.3177,67.3726,32051.0
2018-10-18 13:10:00,73.5,73.52,73.4,73.42,21568.0,67.3635,67.3818,67.2718,67.2902,21568.0
2018-10-18 13:15:00,73.4,73.49,73.32,73.33,30372.0,67.2718,67.3543,67.1985,67.2077,30372.0
2018-10-18 13:20:00,73.34,73.36,73.23,73.26,14581.0,67.2168,67.2352,67.116,67.1435,14581.0
2018-10-18 13:25:00,73.25,73.28,73.19,73.23,25127.0,67.1344,67.1618,67.0794,67.116,25127.0
2018-10-18 13:30:00,73.24,73.34,73.19,73.33,16140.0,67.1252,67.2168,67.0794,67.2077,16140.0
2018-10-18 13:35:00,73.3,73.35,73.23,73.29,20384.0,67.1802,67.226,67.116,67.171,20384.0
2018-10-18 13:40:00,73.28,73.28,73.16,73.19,24711.0,67.1618,67.1618,67.0519,67.0794,24711.0
2018-10-18 13:45:00,73.2,73.32,73.12,73.2,14530.0,67.0885,67.1985,67.0152,67.0885,14530.0
2018-10-18 13:50:00,73.21,73.22,73.08,73.12,10682.0,67.0977,67.1069,66.9785,67.0152,10682.0
2018-10-18 13:55:00,73.13,73.19,73.05,73.06,10957.0,67.0244,67.0794,66.9511,66.9602,10957.0
2018-10-18 14:00:00,73.07,73.22,73.05,73.18,13771.0,66.9694,67.1069,66.9511,67.0702,13771.0
2018-10-18 14:05:00,73.17,73.31,73.17,73.19,37574.0,67.061,67.1893,67.061,67.0794,37574.0
2018-10-18 14:10:00,73.18,73.2,73.1,73.14,43248.0,67.0702,67.0885,66.9969,67.0335,43248.0
2018-10-18 14:15:00,73.13,73.22,73.08,73.16,49125.0,67.0244,67.1069,66.9785,67.0519,49125.0
2018-10-18 14:20:00,73.16,73.44,73.15,73.41,48594.0,67.0519,67.3085,67.0427,67.281,48594.0
2018-10-18 14:25:00,73.38,73.44,73.3,73.41,19323.0,67.2535,67.3085,67.1802,67.281,19323.0
2018-10-18 14:30:00,73.41,73.47,73.31,73.42,18526.0,67.281,67.336,67.1893,67.2902,18526.0
2018-10-18 14:35:00,73.41,73.5,73.38,73.41,17669.0,67.281,67.3635,67.2535,67.281,17669.0
2018-10-18 14:40:00,73.41,73.55,73.38,73.55,12400.0,67.281,67.4093,67.2535,67.4093,12400.0
2018-10-18 14:45:00,73.56,73.67,73.53,73.56,12804.0,67.4185,67.5193,67.391,67.4185,12804.0
2018-10-18 14:50:00,73.54,73.6,73.48,73.52,18307.0,67.4001,67.4551,67.3452,67.3818,18307.0
2018-10-18 14:55:00,73.52,73.53,73.41,73.44,15504.0,67.3818,67.391,67.281,67.3085,15504.0
2018-10-18 15:00:00,73.44,73.49,73.35,73.36,22888.0,67.3085,67.3543,67.226,67.2352,22888.0
2018-10-18 15:05:00,73.37,73.37,73.28,73.32,11652.0,67.2443,67.2443,67.1618,67.1985,11652.0
2018-10-18 15:10:00,73.29,73.3,73.23,73.3,27525.0,67.171,67.1802,67.116,67.1802,27525.0
2018-10-18 15:15:00,73.3,73.54,73.29,73.46,29276.0,67.1802,67.4001,67.171,67.3268,29276.0
2018-10-18 15:20:00,73.45,73.58,73.43,73.58,17223.0,67.3177,67.4368,67.2993,67.4368,17223.0
2018-10-18 15:25:00,73.57,73.66,73.56,73.62,18179.0,67.4276,67.5101,67.4185,67.4735,18179.0
2018-10-18 15:30:00,73.6,73.6,73.43,73.43,83455.0,67.4551,67.4551,67.2993,67.2993,83455.0
2018-10-18 15:35:00,73.44,73.68,73.43,73.68,35805.0,67.3085,67.5285,67.2993,67.5285,35805.0
2018-10-18 15:40:00,73.68,73.76,73.52,73.52,37515.0,67.5285,67.6018,67.3818,67.3818,37515.0
2018-10-18 15:45:00,73.51,73.61,73.46,73.59,54866.0,67.3726,67.4643,67.3268,67.446,54866.0
2018-10-18 15:50:00,73.59,73.59,73.48,73.49,46767.0,67.446,67.446,67.3452,67.3543,46767.0
2018-10-18 15:55:00,73.5,73.57,73.45,73.54,135586.0,67.3635,67.4276,67.3177,67.4001,135586.0
2018-10-19 09:30:00,73.52,73.92,73.37,73.89,237870.0,67.3818,67.7484,67.2443,67.7209,237870.0
2018-10-19 09:35:00,73.89,74.08,73.89,74.06,18012.0,67.7209,67.8951,67.7209,67.8767,18012.0
2018-10-19 09:40:00,74.06,74.1,74.0,74.06,9086.0,67.8767,67.9134,67.8217,67.8767,9086.0
2018-10-19 09:45:00,74.06,74.13,74.0,74.05,84282.0,67.8767,67.9409,67.8217,67.8676,84282.0
2018-10-19 09:50:00,74.06,74.42,74.02,74.39,160285.0,67.8767,68.2067,67.8401,68.1792,160285.0
2018-10-19 09:55:00,74.39,74.4,74.25,74.27,20310.0,68.1792,68.1883,68.0509,68.0692,20310.0
2018-10-19 10:00:00,74.3,74.43,74.28,74.4,38407.0,68.0967,68.2158,68.0784,68.1883,38407.0
2018-10-19 10:05:00,74.39,74.48,74.33,74.34,22825.0,68.1792,68.2617,68.1242,68.1333,22825.0
2018-10-19 10:10:00,74.35,74.35,74.21,74.21,22984.0,68.1425,68.1425,68.0142,68.0142,22984.0
2018-10-19 10:15:00,74.25,74.3,74.23,74.28,24517.0,68.0509,68.0967,68.0325,68.0784,24517.0
2018-10-19 10:20:00,74.29,74.32,74.2,74.23,54373.0,68.0875,68.115,68.005,68.0325,54373.0
2018-10-19 10:25:00,74.19,74.3,74.19,74.25,15889.0,67.9959,68.0967,67.9959,68.0509,15889.0
2018-10-19 10:30:00,74.25,74.38,74.23,74.37,147816.0,68.0509,68.17,68.0325,68.1608,147816.0
2018-10-19 10:35:00,74.37,74.42,74.24,74.29,43922.0,68.1608,68.2067,68.0417,68.0875,43922.0
2018-10-19 10:40:00,74.29,74.3,74.18,74.26,14127.0,68.0875,68.0967,67.9867,68.06,14127.0
2018-10-19 10:45:00,74.28,74.28,74.18,74.26,27058.0,68.0784,68.0784,67.9867,68.06,27058.0
2018-10-19 10:50:00,74.26,74.28,74.21,74.26,12515.0,68.06,68.0784,68.0142,68.06,12515.0
2018-10-19 10:55:00,74.25,74.32,74.22,74.3,33256.0,68.0509,68.115,68.0234,68.0967,33256.0
2018-10-19 11:00:00,74.33,74.33,74.22,74.22,50914.0,68.1242,68.1242,68.0234,68.0234,50914.0
2018-10-19 11:05:00,74.21,74.3,74.2,74.3,13484.0,68.0142,68.0967,68.005,68.0967,13484.0
2018-10-19 11:10:00,74.29,74.36,74.26,74.3,25592.0,68.0875,68.1517,68.06,68.0967,25592.0
2018-10-19 11:15:00,74.3,74.38,74.29,74.29,12138.0,68.0967,68.17,68.0875,68.0875,12138.0
2018-10-19 11:20:00,74.32,74.39,74.32,74.33,34086.0,68.115,68.1792,68.115,68.1242,34086.0
2018-10-19 11:25:00,74.33,74.36,74.28,74.28,15019.0,68.1242,68.1517,68.0784,68.0784,15019.0
2018-10-19 11:30:00,74.28,74.33,74.24,74.31,8545.0,68.0784,68.1242,68.0417,68.1059,8545.0
2018-10-19 11:35:00,74.31,74.31,74.24,74.29,9281.0,68.1059,68.1059,68.0417,68.0875,9281.0
2018-10-19 11:40:00,74.28,74.32,74.23,74.27,13083.0,68.0784,68.115,68.0325,68.0692,13083.0
2018-10-19 11:45:00,74.28,74.31,74.23,74.23,14054.0,68.0784,68.1059,68.0325,68.0325,14054.0
2018-10-19 11:50:00,74.25,74.3,74.18,74.2,19227.0,68.0509,68.0967,67.9867,68.005,19227.0
2018-10-19 11:55:00,74.21,74.35,74.21,74.35,12067.0,68.0142,68.1425,68.0142,68.1425,12067.0
2018-10-19 12:00:00,74.35,74.39,74.26,74.3,8761.0,68.1425,68.1792,68.06,68.0967,8761.0
2018-10-19 12:05:00,74.31,74.36,74.26,74.32,8835.0,68.1059,68.1517,68.06,68.115,8835.0
2018-10-19 12:10:00,74.33,74.33,74.24,74.27,14979.0,68.1242,68.1242,68.0417,68.0692,14979.0
2018-10-19 12:15:00,74.28,74.33,74.21,74.26,16060.0,68.0784,68.1242,68.0142,68.06,16060.0
2018-10-19 12:20:00,74.22,74.27,74.18,74.19,26993.0,68.0234,68.0692,67.9867,67.9959,26993.0
2018-10-19 12:25:00,74.18,74.21,74.1,74.13,37981.0,67.9867,68.0142,67.9134,67.9409,37981.0
2018-10-19 12:30:00,74.11,74.15,74.02,74.02,20464.0,67.9226,67.9592,67.8401,67.8401,20464.0
2018-10-19 12:35:00,74.03,74.11,73.93,73.95,25059.0,67.8492,67.9226,67.7576,67.7759,25059.0
2018-10-19 12:40:00,73.95,74.01,73.89,74.0,26795.0,67.7759,67.8309,67.7209,67.8217,26795.0
2018-10-19 12:45:00,74.01,74.12,74.01,74.1,39281.0,67.8309,67.9317,67.8309,67.9134,39281.0
2018-10-19 12:50:00,74.1,74.16,74.06,74.16,12567.0,67.9134,67.9684,67.8767,67.9684,12567.0
2018-10-19 12:55:00,74.14,74.21,74.12,74.16,7296.0,67.95,68.0142,67.9317,67.9684,7296.0
2018-10-19 13:00:00,74.16,74.16,74.06,74.1,13801.0,67.9684,67.9684,67.8767,67.9134,13801.0
2018-10-19 13:05:00,74.11,74.12,74.0,74.03,17467.0,67.9226,67.9317,67.8217,67.8492,17467.0
2018-10-19 13:10:00,74.04,74.19,74.04,74.19,17710.0,67.8584,67.9959,67.8584,67.9959,17710.0
2018-10-19 13:15:00,74.17,74.24,74.16,74.2,21688.0,67.9775,68.0417,67.9684,68.005,21688.0
2018-10-19 13:20:00,74.2,74.21,74.17,74.17,7834.0,68.005,68.0142,67.9775,67.9775,7834.0
2018-10-19 13:25:00,74.18,74.22,74.14,74.2,10425.0,67.9867,68.0234,67.95,68.005,10425.0
2018-10-19 13:30:00,74.2,74.24,74.17,74.18,29534.0,68.005,68.0417,67.9775,67.9867,29534.0
2018-10-19 13:35:00,74.17,74.19,74.13,74.13,20294.0,67.9775,67.9959,67.9409,67.9409,20294.0
2018-10-19 13:40:00,74.12,74.19,74.06,74.07,12251.0,67.9317,67.9959,67.8767,67.8859,12251.0
2018-10-19 13:45:00,74.06,74.15,74.06,74.14,14002.0,67.8767,67.9592,67.8767,67.95,14002.0
2018-10-19 13:50:00,74.13,74.15,74.1,74.12,7524.0,67.9409,67.9592,67.9134,67.9317,7524.0
2018-10-19 13:55:00,74.11,74.13,74.08,74.08,12109.0,67.9226,67.9409,67.8951,67.8951,12109.0
2018-10-19 14:00:00,74.08,74.08,73.94,73.94,92708.0,67.8951,67.8951,67.7667,67.7667,92708.0
2018-10-19 14:05:00,73.92,73.95,73.81,73.93,44004.0,67.7484,67.7759,67.6476,67.7576,44004.0
2018-10-19 14:10:00,73.93,74.03,73.9,74.03,11899.0,67.7576,67.8492,67.7301,67.8492,11899.0
2018-10-19 14:15:00,74.02,74.03,73.94,74.02,11960.0,67.8401,67.8492,67.7667,67.8401,11960.0
2018-10-19 14:20:00,74.03,74.17,73.97,74.13,9613.0,67.8492,67.9775,67.7942,67.9409,9613.0
2018-10-19 14:25:00,74.13,74.17,74.04,74.06,12311.0,67.9409,67.9775,67.8584,67.8767,12311.0
2018-10-19 14:30:00,74.06,74.19,74.03,74.12,20527.0,67.8767,67.9959,67.8492,67.9317,20527.0
2018-10-19 14:35:00,74.15,74.21,74.15,74.16,11614.0,67.9592,68.0142,67.9592,67.9684,11614.0
2018-10-19 14:40:00,74.17,74.17,74.08,74.09,7883.0,67.9775,67.9775,67.8951,67.9042,7883.0
2018-10-19 14:45:00,74.11,74.21,74.08,74.21,14616.0,67.9226,68.0142,67.8951,68.0142,14616.0
2018-10-19 14:50:00,74.2,74.22,74.17,74.18,148948.0,68.005,68.0234,67.9775,67.9867,148948.0
2018-10-19 14:55:00,74.19,74.21,74.13,74.14,7500.0,67.9959,68.0142,67.9409,67.95,7500.0
2018-10-19 15:00:00,74.14,74.15,74.04,74.05,9411.0,67.95,67.9592,67.8584,67.8676,9411.0
2018-10-19 15:05:00,74.08,74.11,74.05,74.09,7605.0,67.8951,67.9226,67.8676,67.9042,7605.0
2018-10-19 15:10:00,74.1,74.15,74.04,74.13,25632.0,67.9134,67.9592,67.8584,67.9409,25632.0
2018-10-19 15:15:00,74.12,74.22,74.11,74.19,100001.0,67.9317,68.0234,67.9226,67.9959,100001.0
2018-10-19 15:20:00,74.18,74.2,74.12,74.12,39197.0,67.9867,68.005,67.9317,67.9317,39197.0
2018-10-19 15:25:00,74.11,74.3,74.11,74.3,35156.0,67.9226,68.0967,67.9226,68.0967,35156.0
2018-10-19 15:30:00,74.3,74.42,74.27,74.37,50863.0,68.0967,68.2067,68.0692,68.1608,50863.0
2018-10-19 15:35:00,74.36,74.4,74.3,74.31,50528.0,68.1517,68.1883,68.0967,68.1059,50528.0
2018-10-19 15:40:00,74.3,74.31,74.22,74.28,73390.0,68.0967,68.1059,68.0234,68.0784,73390.0
2018-10-19 15:45:00,74.28,74.36,74.26,74.33,62902.0,68.0784,68.1517,68.06,68.1242,62902.0
2018-10-19 15:50:00,74.33,74.38,74.28,74.29,61349.0,68.1242,68.17,68.0784,68.0875,61349.0
2018-10-19 15:55:00,74.29,74.3,74.12,74.3,256879.0,68.0875,68.0967,67.9317,68.0967,256879.0
2018-10-22 09:30:00,74.5,74.66,74.39,74.5,27928.0,68.28,68.4266,68.1792,68.28,27928.0
2018-10-22 09:35:00,74.5,74.5,74.36,74.38,21883.0,68.28,68.28,68.1517,68.17,21883.0
2018-10-22 09:40:00,74.43,74.43,74.28,74.28,37210.0,68.2158,68.2158,68.0784,68.0784,37210.0
2018-10-22 09:45:00,74.27,74.28,74.13,74.16,15073.0,68.0692,68.0784,67.9409,67.9684,15073.0
2018-10-22 09:50:00,74.15,74.21,74.05,74.21,10173.0,67.9592,68.0142,67.8676,68.0142,10173.0
2018-10-22 09:55:00,74.21,74.25,74.09,74.25,13816.0,68.0142,68.0509,67.9042,68.0509,13816.0
2018-10-22 10:00:00,74.28,74.3,74.12,74.12,23232.0,68.0784,68.0967,67.9317,67.9317,23232.0
2018-10-22 10:05:00,74.15,74.15,73.96,74.05,14503.0,67.9592,67.9592,67.7851,67.8676,14503.0
2018-10-22 10:10:00,74.05,74.17,74.03,74.15,15387.0,67.8676,67.9775,67.8492,67.9592,15387.0
2018-10-22 10:15:00,74.15,74.21,74.03,74.1,10952.0,67.9592,68.0142,67.8492,67.9134,10952.0
2018-10-22 10:20:00,74.09,74.09,73.91,73.91,8376.0,67.9042,67.9042,67.7392,67.7392,8376.0
2018-10-22 10:25:00,73.92,74.05,73.88,73.96,10330.0,67.7484,67.8676,67.7118,67.7851,10330.0
2018-10-22 10:30:00,73.95,74.08,73.92,74.08,34967.0,67.7759,67.8951,67.7484,67.8951,34967.0
2018-10-22 10:35:00,74.06,74.22,74.06,74.19,24885.0,67.8767,68.0234,67.8767,67.9959,24885.0
2018-10-22 10:40:00,74.2,74.38,74.18,74.36,30930.0,68.005,68.17,67.9867,68.1517,30930.0
2018-10-22 10:45:00,74.34,74.4,74.26,74.39,51311.0,68.1333,68.1883,68.06,68.1792,51311.0
2018-10-22 10:50:00,74.39,74.42,74.32,74.38,81487.0,68.1792,68.2067,68.115,68.17,81487.0
2018-10-22 10:55:00,74.38,74.41,74.22,74.22,33756.0,68.17,68.1975,68.0234,68.0234,33756.0
2018-10-22 11:00:00,74.2,74.21,74.11,74.16,19430.0,68.005,68.0142,67.9226,67.9684,19430.0
2018-10-22 11:05:00,74.15,74.17,73.96,73.96,26433.0,67.9592,67.9775,67.7851,67.7851,26433.0
2018-10-22 11:10:00,73.93,73.98,73.89,73.98,11701.0,67.7576,67.8034,67.7209,67.8034,11701.0
2018-10-22 11:15:00,74.0,74.0,73.91,73.96,9060.0,67.8217,67.8217,67.7392,67.7851,9060.0
2018-10-22 11:20:00,73.96,74.02,73.91,74.0,22738.0,67.7851,67.8401,67.7392,67.8217,22738.0
2018-10-22 11:25:00,74.02,74.05,73.82,73.83,15010.0,67.8401,67.8676,67.6568,67.6659,15010.0
2018-10-22 11:30:00,73.84,73.9,73.8,73.8,13521.0,67.6751,67.7301,67.6384,67.6384,13521.0
2018-10-22 11:35:00,73.79,73.93,73.78,73.88,5535.0,67.6293,67.7576,67.6201,67.7118,5535.0
2018-10-22 11:40:00,73.86,73.86,73.78,73.84,6946.0,67.6934,67.6934,67.6201,67.6751,6946.0
2018-10-22 11:45:00,73.87,74.03,73.83,74.03,14155.0,67.7026,67.8492,67.6659,67.8492,14155.0
2018-10-22 11:50:00,74.04,74.04,73.85,73.87,13518.0,67.8584,67.8584,67.6843,67.7026,13518.0
2018-10-22 11:55:00,73.86,73.9,73.83,73.85,6166.0,67.6934,67.7301,67.6659,67.6843,6166.0
2018-10-22 12:00:00,73.84,73.91,73.82,73.86,7001.0,67.6751,67.7392,67.6568,67.6934,7001.0
2018-10-22 12:05:00,73.88,74.02,73.88,73.96,5228.0,67.7118,67.8401,67.7118,67.7851,5228.0
2018-10-22 12:10:00,73.97,74.0,73.81,73.84,11022.0,67.7942,67.8217,67.6476,67.6751,11022.0
2018-10-22 12:15:00,73.81,73.92,73.8,73.88,12824.0,67.6476,67.7484,67.6384,67.7118,12824.0
2018-10-22 12:20:00,73.87,73.92,73.83,73.84,15750.0,67.7026,67.7484,67.6659,67.6751,15750.0
2018-10-22 12:25:00,73.81,73.81,73.73,73.81,10500.0,67.6476,67.6476,67.5743,67.6476,10500.0
2018-10-22 12:30:00,73.86,73.87,73.75,73.79,6634.0,67.6934,67.7026,67.5926,67.6293,6634.0
2018-10-22 12:35:00,73.79,73.84,73.73,73.82,5900.0,67.6293,67.6751,67.5743,67.6568,5900.0
2018-10-22 12:40:00,73.82,73.88,73.81,73.85,8588.0,67.6568,67.7118,67.6476,67.6843,8588.0
2018-10-22 12:45:00,73.85,73.88,73.82,73.84,6363.0,67.6843,67.7118,67.6568,67.6751,6363.0
2018-10-22 12:50:00,73.83,74.0,73.83,73.98,14268.0,67.6659,67.8217,67.6659,67.8034,14268.0
2018-10-22 12:55:00,73.96,74.03,73.94,74.0,8114.0,67.7851,67.8492,67.7667,67.8217,8114.0
2018-10-22 13:00:00,74.01,74.02,73.95,74.01,11050.0,67.8309,67.8401,67.7759,67.8309,11050.0
2018-10-22 13:05:00,74.0,74.17,74.0,74.13,7881.0,67.8217,67.9775,67.8217,67.9409,7881.0
2018-10-22 13:10:00,74.13,74.15,74.1,74.12,6336.0,67.9409,67.9592,67.9134,67.9317,6336.0
2018-10-22 13:15:00,74.1,74.15,74.07,74.08,6240.0,67.9134,67.9592,67.8859,67.8951,6240.0
2018-10-22 13:20:00,74.07,74.08,73.96,73.98,5231.0,67.8859,67.8951,67.7851,67.8034,5231.0
2018-10-22 13:25:00,73.97,73.97,73.91,73.97,11018.0,67.7942,67.7942,67.7392,67.7942,11018.0
2018-10-22 13:30:00,73.96,74.03,73.94,74.0,10975.0,67.7851,67.8492,67.7667,67.8217,10975.0
2018-10-22 13:35:00,74.04,74.04,73.93,73.95,5400.0,67.8584,67.8584,67.7576,67.7759,5400.0
2018-10-22 13:40:00,73.95,74.0,73.92,74.0,5001.0,67.7759,67.8217,67.7484,67.8217,5001.0
2018-10-22 13:45:00,74.0,74.05,73.89,73.9,7480.0,67.8217,67.8676,67.7209,67.7301,7480.0
2018-10-22 13:50:00,73.9,73.9,73.83,73.84,4580.0,67.7301,67.7301,67.6659,67.6751,4580.0
2018-10-22 13:55:00,73.84,73.88,73.81,73.84,4883.0,67.6751,67.7118,67.6476,67.6751,4883.0
2018-10-22 14:00:00,73.82,73.86,73.78,73.78,6700.0,67.6568,67.6934,67.6201,67.6201,6700.0
2018-10-22 14:05:00,73.79,73.83,73.74,73.75,5226.0,67.6293,67.6659,67.5834,67.5926,5226.0
2018-10-22 14:10:00,73.75,73.82,73.73,73.8,16300.0,67.5926,67.6568,67.5743,67.6384,16300.0
2018-10-22 14:15:00,73.79,73.88,73.78,73.84,15139.0,67.6293,67.7118,67.6201,67.6751,15139.0
2018-10-22 14:20:00,73.85,73.9,73.83,73.86,9599.0,67.6843,67.7301,67.6659,67.6934,9599.0
2018-10-22 14:25:00,73.84,73.91,73.83,73.84,14366.0,67.6751,67.7392,67.6659,67.6751,14366.0
2018-10-22 14:30:00,73.84,73.88,73.83,73.85,8141.0,67.6751,67.7118,67.6659,67.6843,8141.0
2018-10-22 14:35:00,73.85,73.92,73.84,73.9,9446.0,67.6843,67.7484,67.6751,67.7301,9446.0
2018-10-22 14:40:00,73.91,73.93,73.88,73.92,29091.0,67.7392,67.7576,67.7118,67.7484,29091.0
2018-10-22 14:45:00,73.91,74.01,73.88,73.97,14772.0,67.7392,67.8309,67.7118,67.7942,14772.0
2018-10-22 14:50:00,73.97,74.02,73.9,73.91,8602.0,67.7942,67.8401,67.7301,67.7392,8602.0
2018-10-22 14:55:00,73.91,73.98,73.89,73.94,9432.0,67.7392,67.8034,67.7209,67.7667,9432.0
2018-10-22 15:00:00,73.94,74.09,73.91,74.09,8510.0,67.7667,67.9042,67.7392,67.9042,8510.0
2018-10-22 15:05:00,74.09,74.1,74.03,74.08,18202.0,67.9042,67.9134,67.8492,67.8951,18202.0
2018-10-22 15:10:00,74.07,74.12,74.04,74.1,14441.0,67.8859,67.9317,67.8584,67.9134,14441.0
2018-10-22 15:15:00,74.1,74.12,73.97,73.99,13715.0,67.9134,67.9317,67.7942,67.8126,13715.0
2018-10-22 15:20:00,73.99,74.02,73.97,73.99,7733.0,67.8126,67.8401,67.7942,67.8126,7733.0
2018-10-22 15:25:00,73.97,74.03,73.96,74.03,5986.0,67.7942,67.8492,67.7851,67.8492,5986.0
2018-10-22 15:30:00,74.04,74.05,73.99,74.05,12769.0,67.8584,67.8676,67.8126,67.8676,12769.0
2018-10-22 15:35:00,74.05,74.11,73.93,73.95,32070.0,67.8676,67.9226,67.7576,67.7759,32070.0
2018-10-22 15:40:00,73.92,73.99,73.89,73.95,20908.0,67.7484,67.8126,67.7209,67.7759,20908.0
2018-10-22 15:45:00,73.95,74.0,73.92,73.97,47658.0,67.7759,67.8217,67.7484,67.7942,47658.0
2018-10-22 15:50:00,73.96,73.99,73.88,73.92,71673.0,67.7851,67.8126,67.7118,67.7484,71673.0
2018-10-22 15:55:00,73.92,73.94,73.79,73.8,122210.0,67.7484,67.7667,67.6293,67.6384,122210.0
2018-10-23 09:30:00,72.78,73.02,72.6,73.02,55269.0,66.7036,66.9236,66.5386,66.9236,55269.0
2018-10-23 09:35:00,72.98,73.18,72.91,73.14,32329.0,66.8869,67.0702,66.8227,67.0335,32329.0
2018-10-23 09:40:00,73.14,73.46,73.07,73.35,30096.0,67.0335,67.3268,66.9694,67.226,30096.0
2018-10-23 09:45:00,73.37,73.53,73.28,73.5,35872.0,67.2443,67.391,67.1618,67.3635,35872.0
2018-10-23 09:50:00,73.47,73.55,73.4,73.42,22721.0,67.336,67.4093,67.2718,67.2902,22721.0
2018-10-23 09:55:00,73.4,73.43,73.21,73.27,59513.0,67.2718,67.2993,67.0977,67.1527,59513.0
2018-10-23 10:00:00,73.26,73.3,73.04,73.09,26195.0,67.1435,67.1802,66.9419,66.9877,26195.0
2018-10-23 10:05:00,73.05,73.1,72.95,72.99,21918.0,66.9511,66.9969,66.8594,66.8961,21918.0
2018-10-23 10:10:00,72.99,73.05,72.8,72.81,40504.0,66.8961,66.9511,66.7219,66.7311,40504.0
2018-10-23 10:15:00,72.81,72.81,72.6,72.71,50217.0,66.7311,66.7311,66.5386,66.6394,50217.0
2018-10-23 10:20:00,72.7,72.81,72.63,72.69,20224.0,66.6303,66.7311,66.5661,66.6211,20224.0
2018-10-23 10:25:00,72.67,72.89,72.66,72.85,17386.0,66.6028,66.8044,66.5936,66.7677,17386.0
2018-10-23 10:30:00,72.83,72.85,72.69,72.77,27533.0,66.7494,66.7677,66.6211,66.6944,27533.0
2018-10-23 10:35:00,72.77,72.95,72.73,72.93,21551.0,66.6944,66.8594,66.6578,66.8411,21551.0
2018-10-23 10:40:00,72.9,73.05,72.88,73.02,13908.0,66.8136,66.9511,66.7952,66.9236,13908.0
2018-10-23 10:45:00,72.99,73.36,72.97,73.34,33277.0,66.8961,67.2352,66.8777,67.2168,33277.0
2018-10-23 10:50:00,73.36,73.39,73.26,73.33,14456.0,67.2352,67.2627,67.1435,67.2077,14456.0
2018-10-23 10:55:00,73.31,73.52,73.31,73.34,85119.0,67.1893,67.3818,67.1893,67.2168,85119.0
2018-10-23 11:00:00,73.34,73.34,73.12,73.24,18190.0,67.2168,67.2168,67.0152,67.1252,18190.0
2018-10-23 11:05:00,73.25,73.36,73.19,73.28,19129.0,67.1344,67.2352,67.0794,67.1618,19129.0
2018-10-23 11:10:00,73.3,73.4,73.28,73.3,33771.0,67.1802,67.2718,67.1618,67.1802,33771.0
2018-10-23 11:15:00,73.32,73.4,73.29,73.33,26481.0,67.1985,67.2718,67.171,67.2077,26481.0
2018-10-23 11:20:00,73.31,73.43,73.31,73.39,17726.0,67.1893,67.2993,67.1893,67.2627,17726.0
2018-10-23 11:25:00,73.41,73.42,73.23,73.24,71420.0,67.281,67.2902,67.116,67.1252,71420.0
2018-10-23 11:30:00,73.24,73.34,73.19,73.25,123405.0,67.1252,67.2168,67.0794,67.1344,123405.0
2018-10-23 11:35:00,73.28,73.33,73.23,73.26,20835.0,67.1618,67.2077,67.116,67.1435,20835.0
2018-10-23 11:40:00,73.25,73.3,73.19,73.23,18686.0,67.1344,67.1802,67.0794,67.116,18686.0
2018-10-23 11:45:00,73.24,73.4,73.23,73.32,51869.0,67.1252,67.2718,67.116,67.1985,51869.0
2018-10-23 11:50:00,73.34,73.38,73.15,73.26,53179.0,67.2168,67.2535,67.0427,67.1435,53179.0
2018-10-23 11:55:00,73.25,73.26,73.13,73.15,51989.0,67.1344,67.1435,67.0244,67.0427,51989.0
2018-10-23 12:00:00,73.15,73.2,73.14,73.15,12745.0,67.0427,67.0885,67.0335,67.0427,12745.0
2018-10-23 12:05:00,73.15,73.33,73.14,73.33,16134.0,67.0427,67.2077,67.0335,67.2077,16134.0
2018-10-23 12:10:00,73.34,73.41,73.29,73.4,18498.0,67.2168,67.281,67.171,67.2718,18498.0
2018-10-23 12:15:00,73.4,73.51,73.36,73.5,67600.0,67.2718,67.3726,67.2352,67.3635,67600.0
2018-10-23 12:20:00,73.51,73.53,73.33,73.33,11054.0,67.3726,67.391,67.2077,67.2077,11054.0
2018-10-23 12:25:00,73.34,73.53,73.34,73.52,64496.0,67.2168,67.391,67.2168,67.3818,64496.0
2018-10-23 12:30:00,73.5,73.52,73.45,73.49,9954.0,67.3635,67.3818,67.3177,67.3543,9954.0
2018-10-23 12:35:00,73.47,73.47,73.37,73.42,8174.0,67.336,67.336,67.2443,67.2902,8174.0
2018-10-23 12:40:00,73.4,73.46,73.35,73.39,8596.0,67.2718,67.3268,67.226,67.2627,8596.0
2018-10-23 12:45:00,73.36,73.42,73.34,73.4,23053.0,67.2352,67.2902,67.2168,67.2718,23053.0
2018-10-23 12:50:00,73.42,73.54,73.42,73.51,56160.0,67.2902,67.4001,67.2902,67.3726,56160.0
2018-10-23 12:55:00,73.51,73.63,73.49,73.58,12800.0,67.3726,67.4826,67.3543,67.4368,12800.0
2018-10-23 13:00:00,73.56,73.86,73.54,73.8,12089.0,67.4185,67.6934,67.4001,67.6384,12089.0
2018-10-23 13:05:00,73.78,73.93,73.76,73.89,12426.0,67.6201,67.7576,67.6018,67.7209,12426.0
2018-10-23 13:10:00,73.89,73.93,73.81,73.83,9500.0,67.7209,67.7576,67.6476,67.6659,9500.0
2018-10-23 13:15:00,73.87,73.9,73.79,73.85,12840.0,67.7026,67.7301,67.6293,67.6843,12840.0
2018-10-23 13:20:00,73.86,73.91,73.81,73.9,8037.0,67.6934,67.7392,67.6476,67.7301,8037.0
2018-10-23 13:25:00,73.89,73.92,73.81,73.82,8760.0,67.7209,67.7484,67.6476,67.6568,8760.0
2018-10-23 13:30:00,73.82,73.89,73.76,73.81,10688.0,67.6568,67.7209,67.6018,67.6476,10688.0
2018-10-23 13:35:00,73.82,73.82,73.65,73.75,21435.0,67.6568,67.6568,67.501,67.5926,21435.0
2018-10-23 13:40:00,73.76,73.79,73.65,73.66,9721.0,67.6018,67.6293,67.501,67.5101,9721.0
2018-10-23 13:45:00,73.65,73.71,73.59,73.59,11812.0,67.501,67.5559,67.446,67.446,11812.0
2018-10-23 13:50:00,73.58,73.75,73.54,73.58,12833.0,67.4368,67.5926,67.4001,67.4368,12833.0
2018-10-23 13:55:00,73.6,73.63,73.53,73.59,14013.0,67.4551,67.4826,67.391,67.446,14013.0
2018-10-23 14:00:00,73.61,73.7,73.6,73.69,14281.0,67.4643,67.5468,67.4551,67.5376,14281.0
2018-10-23 14:05:00,73.7,73.85,73.69,73.81,28111.0,67.5468,67.6843,67.5376,67.6476,28111.0
2018-10-23 14:10:00,73.82,73.99,73.8,73.92,10203.0,67.6568,67.8126,67.6384,67.7484,10203.0
2018-10-23 14:15:00,73.93,74.18,73.93,74.17,14498.0,67.7576,67.9867,67.7576,67.9775,14498.0
2018-10-23 14:20:00,74.17,74.27,74.12,74.27,11627.0,67.9775,68.0692,67.9317,68.0692,11627.0
2018-10-23 14:25:00,74.25,74.25,74.15,74.23,15573.0,68.0509,68.0509,67.9592,68.0325,15573.0
2018-10-23 14:30:00,74.23,74.4,74.2,74.33,19624.0,68.0325,68.1883,68.005,68.1242,19624.0
2018-10-23 14:35:00,74.34,74.42,74.32,74.39,16424.0,68.1333,68.2067,68.115,68.1792,16424.0
2018-10-23 14:40:00,74.37,74.5,74.36,74.48,16846.0,68.1608,68.28,68.1517,68.2617,16846.0
2018-10-23 14:45:00,74.49,74.49,74.4,74.48,15627.0,68.2708,68.2708,68.1883,68.2617,15627.0
2018-10-23 14:50:00,74.46,74.57,74.45,74.47,24291.0,68.2433,68.3441,68.2342,68.2525,24291.0
2018-10-23 14:55:00,74.47,74.6,74.38,74.54,38983.0,68.2525,68.3716,68.17,68.3167,38983.0
2018-10-23 15:00:00,74.54,74.62,74.51,74.53,36102.0,68.3167,68.39,68.2892,68.3075,36102.0
2018-10-23 15:05:00,74.53,74.71,74.51,74.59,55238.0,68.3075,68.4725,68.2892,68.3625,55238.0
2018-10-23 15:10:00,74.57,74.59,74.45,74.57,31004.0,68.3441,68.3625,68.2342,68.3441,31004.0
2018-10-23 15:15:00,74.55,74.57,74.44,74.46,21271.0,68.3258,68.3441,68.225,68.2433,21271.0
2018-10-23 15:20:00,74.47,74.55,74.47,74.52,24555.0,68.2525,68.3258,68.2525,68.2983,24555.0
2018-10-23 15:25:00,74.52,74.55,74.46,74.48,31599.0,68.2983,68.3258,68.2433,68.2617,31599.0
2018-10-23 15:30:00,74.47,74.54,74.43,74.54,41384.0,68.2525,68.3167,68.2158,68.3167,41384.0
2018-10-23 15:35:00,74.55,74.57,74.4,74.4,40803.0,68.3258,68.3441,68.1883,68.1883,40803.0
2018-10-23 15:40:00,74.4,74.48,74.35,74.42,69308.0,68.1883,68.2617,68.1425,68.2067,69308.0
2018-10-23 15:45:00,74.43,74.48,74.38,74.47,53873.0,68.2158,68.2617,68.17,68.2525,53873.0
2018-10-23 15:50:00,74.45,74.48,74.33,74.37,46969.0,68.2342,68.2617,68.1242,68.1608,46969.0
2018-10-23 15:55:00,74.37,74.41,74.24,74.35,187165.0,68.1608,68.1975,68.0417,68.1425,187165.0
2018-10-24 09:30:00,74.45,74.45,74.01,74.01,34053.0,68.2342,68.2342,67.8309,67.8309,34053.0
2018-10-24 09:35:00,74.0,74.0,73.64,73.68,22070.0,67.8217,67.8217,67.4918,67.5285,22070.0
2018-10-24 09:40:00,73.7,73.96,73.68,73.95,29799.0,67.5468,67.7851,67.5285,67.7759,29799.0
2018-10-24 09:45:00,74.03,74.07,73.88,73.88,16941.0,67.8492,67.8859,67.7118,67.7118,16941.0
2018-10-24 09:50:00,73.84,74.04,73.84,74.04,18970.0,67.6751,67.8584,67.6751,67.8584,18970.0
2018-10-24 09:55:00,74.03,74.3,74.03,74.25,20546.0,67.8492,68.0967,67.8492,68.0509,20546.0
2018-10-24 10:00:00,74.25,74.34,74.22,74.27,27815.0,68.0509,68.1333,68.0234,68.0692,27815.0
2018-10-24 10:05:00,74.27,74.39,74.19,74.29,26799.0,68.0692,68.1792,67.9959,68.0875,26799.0
2018-10-24 10:10:00,74.3,74.36,74.17,74.17,13181.0,68.0967,68.1517,67.9775,67.9775,13181.0
2018-10-24 10:15:00,74.17,74.39,74.16,74.32,28320.0,67.9775,68.1792,67.9684,68.115,28320.0
2018-10-24 10:20:00,74.35,74.41,74.27,74.38,13778.0,68.1425,68.1975,68.0692,68.17,13778.0
2018-10-24 10:25:00,74.39,74.41,74.24,74.32,21283.0,68.1792,68.1975,68.0417,68.115,21283.0
2018-10-24 10:30:00,74.32,74.43,74.3,74.4,7640.0,68.115,68.2158,68.0967,68.1883,7640.0
2018-10-24 10:35:00,74.45,74.54,74.42,74.43,14024.0,68.2342,68.3167,68.2067,68.2158,14024.0
2018-10-24 10:40:00,74.39,74.5,74.36,74.44,9009.0,68.1792,68.28,68.1517,68.225,9009.0
2018-10-24 10:45:00,74.44,74.44,74.26,74.4,5734.0,68.225,68.225,68.06,68.1883,5734.0
2018-10-24 10:50:00,74.4,74.48,74.37,74.48,11031.0,68.1883,68.2617,68.1608,68.2617,11031.0
2018-10-24 10:55:00,74.49,74.49,74.34,74.34,16470.0,68.2708,68.2708,68.1333,68.1333,16470.0
2018-10-24 11:00:00,74.33,74.41,74.17,74.24,26759.0,68.1242,68.1975,67.9775,68.0417,26759.0
2018-10-24 11:05:00,74.24,74.25,73.92,73.95,26282.0,68.0417,68.0509,67.7484,67.7759,26282.0
2018-10-24 11:10:00,74.01,74.1,73.99,74.05,13261.0,67.8309,67.9134,67.8126,67.8676,13261.0
2018-10-24 11:15:00,74.06,74.1,73.93,73.93,15032.0,67.8767,67.9134,67.7576,67.7576,15032.0
2018-10-24 11:20:00,73.92,74.05,73.9,74.04,8697.0,67.7484,67.8676,67.7301,67.8584,8697.0
2018-10-24 11:25:00,74.08,74.14,73.98,73.98,9488.0,67.8951,67.95,67.8034,67.8034,9488.0
2018-10-24 11:30:00,73.98,74.04,73.93,74.04,10745.0,67.8034,67.8584,67.7576,67.8584,10745.0
2018-10-24 11:35:00,74.03,74.12,73.97,74.06,17200.0,67.8492,67.9317,67.7942,67.8767,17200.0
2018-10-24 11:40:00,74.06,74.13,74.04,74.07,33500.0,67.8767,67.9409,67.8584,67.8859,33500.0
2018-10-24 11:45:00,74.09,74.37,74.05,74.34,56853.0,67.9042,68.1608,67.8676,68.1333,56853.0
2018-10-24 11:50:00,74.32,74.35,74.19,74.34,9854.0,68.115,68.1425,67.9959,68.1333,9854.0
2018-10-24 11:55:00,74.36,74.48,74.34,74.47,44847.0,68.1517,68.2617,68.1333,68.2525,44847.0
2018-10-24 12:00:00,74.45,74.49,74.42,74.45,32099.0,68.2342,68.2708,68.2067,68.2342,32099.0
2018-10-24 12:05:00,74.46,74.54,74.42,74.42,50287.0,68.2433,68.3167,68.2067,68.2067,50287.0
2018-10-24 12:10:00,74.43,74.52,74.37,74.51,12124.0,68.2158,68.2983,68.1608,68.2892,12124.0
2018-10-24 12:15:00,74.49,74.57,74.39,74.39,15051.0,68.2708,68.3441,68.1792,68.1792,15051.0
2018-10-24 12:20:00,74.39,74.44,74.37,74.44,57470.0,68.1792,68.225,68.1608,68.225,57470.0
2018-10-24 12:25:00,74.42,74.48,74.39,74.43,5761.0,68.2067,68.2617,68.1792,68.2158,5761.0
2018-10-24 12:30:00,74.44,74.46,74.37,74.41,21805.0,68.225,68.2433,68.1608,68.1975,21805.0
2018-10-24 12:35:00,74.41,74.42,74.33,74.33,31736.0,68.1975,68.2067,68.1242,68.1242,31736.0
2018-10-24 12:40:00,74.36,74.39,74.33,74.38,34557.0,68.1517,68.1792,68.1242,68.17,34557.0
2018-10-24 12:45:00,74.37,74.4,74.34,74.38,28052.0,68.1608,68.1883,68.1333,68.17,28052.0
2018-10-24 12:50:00,74.38,74.51,74.32,74.51,34818.0,68.17,68.2892,68.115,68.2892,34818.0
2018-10-24 12:55:00,74.51,74.57,74.48,74.54,5519.0,68.2892,68.3441,68.2617,68.3167,5519.0
2018-10-24 13:00:00,74.5,74.51,74.4,74.41,22756.0,68.28,68.2892,68.1883,68.1975,22756.0
2018-10-24 13:05:00,74.39,74.41,74.33,74.36,35316.0,68.1792,68.1975,68.1242,68.1517,35316.0
2018-10-24 13:10:00,74.34,74.38,74.33,74.36,10056.0,68.1333,68.17,68.1242,68.1517,10056.0
2018-10-24 13:15:00,74.33,74.44,74.32,74.44,40711.0,68.1242,68.225,68.115,68.225,40711.0
2018-10-24 13:20:00,74.43,74.43,74.33,74.35,15270.0,68.2158,68.2158,68.1242,68.1425,15270.0
2018-10-24 13:25:00,74.35,74.37,74.25,74.32,20936.0,68.1425,68.1608,68.0509,68.115,20936.0
2018-10-24 13:30:00,74.32,74.37,74.2,74.35,16180.0,68.115,68.1608,68.005,68.1425,16180.0
2018-10-24 13:35:00,74.31,74.35,74.19,74.22,14551.0,68.1059,68.1425,67.9959,68.0234,14551.0
2018-10-24 13:40:00,74.19,74.35,74.18,74.28,76744.0,67.9959,68.1425,67.9867,68.0784,76744.0
2018-10-24 13:45:00,74.28,74.4,74.28,74.39,38013.0,68.0784,68.1883,68.0784,68.1792,38013.0
2018-10-24 13:50:00,74.4,74.4,74.25,74.37,27477.0,68.1883,68.1883,68.0509,68.1608,27477.0
2018-10-24 13:55:00,74.35,74.38,74.24,74.3,17346.0,68.1425,68.17,68.0417,68.0967,17346.0
2018-10-24 14:00:00,74.28,74.31,74.21,74.25,85221.0,68.0784,68.1059,68.0142,68.0509,85221.0
2018-10-24 14:05:00,74.26,74.28,74.09,74.11,34832.0,68.06,68.0784,67.9042,67.9226,34832.0
2018-10-24 14:10:00,74.1,74.16,74.08,74.09,42207.0,67.9134,67.9684,67.8951,67.9042,42207.0
2018-10-24 14:15:00,74.09,74.17,74.0,74.13,18575.0,67.9042,67.9775,67.8217,67.9409,18575.0
2018-10-24 14:20:00,74.14,74.26,74.08,74.21,55593.0,67.95,68.06,67.8951,68.0142,55593.0
2018-10-24 14:25:00,74.22,74.35,74.13,74.32,20060.0,68.0234,68.1425,67.9409,68.115,20060.0
2018-10-24 14:30:00,74.34,74.43,74.27,74.41,29171.0,68.1333,68.2158,68.0692,68.1975,29171.0
2018-10-24 14:35:00,74.42,74.44,74.37,74.44,19795.0,68.2067,68.225,68.1608,68.225,19795.0
2018-10-24 14:40:00,74.44,74.47,74.3,74.3,34277.0,68.225,68.2525,68.0967,68.0967,34277.0
2018-10-24 14:45:00,74.28,74.32,74.15,74.2,90414.0,68.0784,68.115,67.9592,68.005,90414.0
2018-10-24 14:50:00,74.17,74.28,74.15,74.16,30356.0,67.9775,68.0784,67.9592,67.9684,30356.0
2018-10-24 14:55:00,74.14,74.22,74.14,74.19,30385.0,67.95,68.0234,67.95,67.9959,30385.0
2018-10-24 15:00:00,74.15,74.18,73.99,74.03,63654.0,67.9592,67.9867,67.8126,67.8492,63654.0
2018-10-24 15:05:00,74.01,74.12,74.0,74.12,40309.0,67.8309,67.9317,67.8217,67.9317,40309.0
2018-10-24 15:10:00,74.11,74.27,74.1,74.25,59167.0,67.9226,68.0692,67.9134,68.0509,59167.0
2018-10-24 15:15:00,74.24,74.32,74.17,74.19,49553.0,68.0417,68.115,67.9775,67.9959,49553.0
2018-10-24 15:20:00,74.17,74.18,74.0,74.02,35089.0,67.9775,67.9867,67.8217,67.8401,35089.0
2018-10-24 15:25:00,74.01,74.13,73.94,73.95,46965.0,67.8309,67.9409,67.7667,67.7759,46965.0
2018-10-24 15:30:00,73.95,74.1,73.95,74.01,77312.0,67.7759,67.9134,67.7759,67.8309,77312.0
2018-10-24 15:35:00,74.02,74.22,74.01,74.19,51225.0,67.8401,68.0234,67.8309,67.9959,51225.0
2018-10-24 15:40:00,74.19,74.3,74.1,74.17,65017.0,67.9959,68.0967,67.9134,67.9775,65017.0
2018-10-24 15:45:00,74.17,74.17,73.99,74.03,62626.0,67.9775,67.9775,67.8126,67.8492,62626.0
2018-10-24 15:50:00,74.01,74.09,73.91,73.98,172791.0,67.8309,67.9042,67.7392,67.8034,172791.0
2018-10-24 15:55:00,73.98,73.99,73.81,73.85,371207.0,67.8034,67.8126,67.6476,67.6843,371207.0
2018-10-25 09:30:00,74.05,74.21,73.89,74.1,58579.0,67.8676,68.0142,67.7209,67.9134,58579.0
2018-10-25 09:35:00,74.13,74.13,73.74,73.8,69280.0,67.9409,67.9409,67.5834,67.6384,69280.0
2018-10-25 09:40:00,73.84,74.02,73.66,73.99,13422.0,67.6751,67.8401,67.5101,67.8126,13422.0
2018-10-25 09:45:00,73.92,74.22,73.92,74.16,10855.0,67.7484,68.0234,67.7484,67.9684,10855.0
2018-10-25 09:50:00,74.1,74.17,73.96,74.06,21404.0,67.9134,67.9775,67.7851,67.8767,21404.0
2018-10-25 09:55:00,74.05,74.29,74.02,74.18,16686.0,67.8676,68.0875,67.8401,67.9867,16686.0
2018-10-25 10:00:00,74.16,74.52,74.16,74.43,35665.0,67.9684,68.2983,67.9684,68.2158,35665.0
2018-10-25 10:05:00,74.43,74.52,74.24,74.31,20131.0,68.2158,68.2983,68.0417,68.1059,20131.0
2018-10-25 10:10:00,74.25,74.3,74.03,74.17,23038.0,68.0509,68.0967,67.8492,67.9775,23038.0
2018-10-25 10:15:00,74.19,74.19,73.93,74.08,21132.0,67.9959,67.9959,67.7576,67.8951,21132.0
2018-10-25 10:20:00,74.05,74.19,74.02,74.07,27952.0,67.8676,67.9959,67.8401,67.8859,27952.0
2018-10-25 10:25:00,74.07,74.35,74.07,74.25,38972.0,67.8859,68.1425,67.8859,68.0509,38972.0
2018-10-25 10:30:00,74.22,74.32,74.15,74.26,21069.0,68.0234,68.115,67.9592,68.06,21069.0
2018-10-25 10:35:00,74.27,74.36,74.14,74.2,34113.0,68.0692,68.1517,67.95,68.005,34113.0
2018-10-25 10:40:00,74.17,74.36,74.15,74.32,26105.0,67.9775,68.1517,67.9592,68.115,26105.0
2018-10-25 10:45:00,74.33,74.4,74.15,74.2,26025.0,68.1242,68.1883,67.9592,68.005,26025.0
2018-10-25 10:50:00,74.17,74.26,74.11,74.2,34142.0,67.9775,68.06,67.9226,68.005,34142.0
2018-10-25 10:55:00,74.21,74.24,74.07,74.07,16881.0,68.0142,68.0417,67.8859,67.8859,16881.0
2018-10-25 11:00:00,74.06,74.2,74.01,74.04,69105.0,67.8767,68.005,67.8309,67.8584,69105.0
2018-10-25 11:05:00,74.01,74.09,73.91,74.07,16478.0,67.8309,67.9042,67.7392,67.8859,16478.0
2018-10-25 11:10:00,74.09,74.15,73.88,74.0,44159.0,67.9042,67.9592,67.7118,67.8217,44159.0
2018-10-25 11:15:00,73.99,74.15,73.99,74.13,12453.0,67.8126,67.9592,67.8126,67.9409,12453.0
2018-10-25 11:20:00,74.15,74.26,74.1,74.24,22949.0,67.9592,68.06,67.9134,68.0417,22949.0
2018-10-25 11:25:00,74.28,74.36,74.28,74.31,44490.0,68.0784,68.1517,68.0784,68.1059,44490.0
2018-10-25 11:30:00,74.31,74.35,74.24,74.25,11218.0,68.1059,68.1425,68.0417,68.0509,11218.0
2018-10-25 11:35:00,74.25,74.43,74.22,74.42,29366.0,68.0509,68.2158,68.0234,68.2067,29366.0
2018-10-25 11:40:00,74.42,74.49,74.33,74.33,24654.0,68.2067,68.2708,68.1242,68.1242,24654.0
2018-10-25 11:45:00,74.32,74.35,74.26,74.35,13357.0,68.115,68.1425,68.06,68.1425,13357.0
2018-10-25 11:50:00,74.33,74.35,74.25,74.29,12967.0,68.1242,68.1425,68.0509,68.0875,12967.0
2018-10-25 11:55:00,74.29,74.31,74.16,74.21,8199.0,68.0875,68.1059,67.9684,68.0142,8199.0
2018-10-25 12:00:00,74.2,74.23,74.06,74.1,62165.0,68.005,68.0325,67.8767,67.9134,62165.0
2018-10-25 12:05:00,74.08,74.14,74.05,74.05,10884.0,67.8951,67.95,67.8676,67.8676,10884.0
2018-10-25 12:10:00,74.05,74.12,74.03,74.06,8620.0,67.8676,67.9317,67.8492,67.8767,8620.0
2018-10-25 12:15:00,74.06,74.07,73.95,74.01,139262.0,67.8767,67.8859,67.7759,67.8309,139262.0
2018-10-25 12:20:00,74.02,74.05,73.97,74.05,116500.0,67.8401,67.8676,67.7942,67.8676,116500.0
2018-10-25 12:25:00,74.05,74.07,73.88,73.89,38146.0,67.8676,67.8859,67.7118,67.7209,38146.0
2018-10-25 12:30:00,73.88,74.01,73.87,73.95,30515.0,67.7118,67.8309,67.7026,67.7759,30515.0
2018-10-25 12:35:00,73.96,74.04,73.96,74.04,5400.0,67.7851,67.8584,67.7851,67.8584,5400.0
2018-10-25 12:40:00,74.05,74.09,73.97,74.06,11003.0,67.8676,67.9042,67.7942,67.8767,11003.0
2018-10-25 12:45:00,74.08,74.1,74.0,74.03,12650.0,67.8951,67.9134,67.8217,67.8492,12650.0
2018-10-25 12:50:00,74.04,74.07,74.01,74.02,14263.0,67.8584,67.8859,67.8309,67.8401,14263.0
2018-10-25 12:55:00,74.05,74.05,73.95,73.97,7879.0,67.8676,67.8676,67.7759,67.7942,7879.0
2018-10-25 13:00:00,73.98,74.01,73.86,73.87,21218.0,67.8034,67.8309,67.6934,67.7026,21218.0
2018-10-25 13:05:00,73.88,73.9,73.8,73.83,18251.0,67.7118,67.7301,67.6384,67.6659,18251.0
2018-10-25 13:10:00,73.81,73.82,73.68,73.69,23901.0,67.6476,67.6568,67.5285,67.5376,23901.0
2018-10-25 13:15:00,73.7,73.7,73.63,73.65,37611.0,67.5468,67.5468,67.4826,67.501,37611.0
2018-10-25 13:20:00,73.64,73.66,73.53,73.64,31730.0,67.4918,67.5101,67.391,67.4918,31730.0
2018-10-25 13:25:00,73.68,73.8,73.68,73.78,18849.0,67.5285,67.6384,67.5285,67.6201,18849.0
2018-10-25 13:30:00,73.79,73.88,73.76,73.83,39086.0,67.6293,67.7118,67.6018,67.6659,39086.0
2018-10-25 13:35:00,73.84,73.95,73.84,73.89,38310.0,67.6751,67.7759,67.6751,67.7209,38310.0
2018-10-25 13:40:00,73.89,73.91,73.84,73.91,24882.0,67.7209,67.7392,67.6751,67.7392,24882.0
2018-10-25 13:45:00,73.91,73.93,73.84,73.88,35202.0,67.7392,67.7576,67.6751,67.7118,35202.0
2018-10-25 13:50:00,73.89,73.92,73.87,73.9,14743.0,67.7209,67.7484,67.7026,67.7301,14743.0
2018-10-25 13:55:00,73.89,73.9,73.83,73.86,23966.0,67.7209,67.7301,67.6659,67.6934,23966.0
2018-10-25 14:00:00,73.89,73.92,73.85,73.92,13909.0,67.7209,67.7484,67.6843,67.7484,13909.0
2018-10-25 14:05:00,73.92,74.12,73.92,74.05,121727.0,67.7484,67.9317,67.7484,67.8676,121727.0
2018-10-25 14:10:00,74.07,74.07,73.98,74.04,19342.0,67.8859,67.8859,67.8034,67.8584,19342.0
2018-10-25 14:15:00,74.06,74.07,73.87,73.89,89283.0,67.8767,67.8859,67.7026,67.7209,89283.0
2018-10-25 14:20:00,73.9,74.04,73.89,74.04,25256.0,67.7301,67.8584,67.7209,67.8584,25256.0
2018-10-25 14:25:00,74.0,74.12,73.99,74.09,55787.0,67.8217,67.9317,67.8126,67.9042,55787.0
2018-10-25 14:30:00,74.07,74.25,74.07,74.22,23938.0,67.8859,68.0509,67.8859,68.0234,23938.0
2018-10-25 14:35:00,74.25,74.3,74.18,74.3,15606.0,68.0509,68.0967,67.9867,68.0967,15606.0
2018-10-25 14:40:00,74.32,74.43,74.31,74.43,11582.0,68.115,68.2158,68.1059,68.2158,11582.0
2018-10-25 14:45:00,74.38,74.48,74.34,74.41,14872.0,68.17,68.2617,68.1333,68.1975,14872.0
2018-10-25 14:50:00,74.38,74.41,74.29,74.32,12373.0,68.17,68.1975,68.0875,68.115,12373.0
2018-10-25 14:55:00,74.37,74.43,74.35,74.39,6511.0,68.1608,68.2158,68.1425,68.1792,6511.0
2018-10-25 15:00:00,74.41,74.44,74.39,74.42,7851.0,68.1975,68.225,68.1792,68.2067,7851.0
2018-10-25 15:05:00,74.42,74.43,74.35,74.38,13942.0,68.2067,68.2158,68.1425,68.17,13942.0
2018-10-25 15:10:00,74.38,74.53,74.38,74.53,20495.0,68.17,68.3075,68.17,68.3075,20495.0
2018-10-25 15:15:00,74.56,74.65,74.56,74.61,6674.0,68.335,68.4175,68.335,68.3808,6674.0
2018-10-25 15:20:00,74.62,74.64,74.54,74.59,17002.0,68.39,68.4083,68.3167,68.3625,17002.0
2018-10-25 15:25:00,74.56,74.56,74.46,74.54,68656.0,68.335,68.335,68.2433,68.3167,68656.0
2018-10-25 15:30:00,74.55,74.63,74.36,74.39,20743.0,68.3258,68.3991,68.1517,68.1792,20743.0
2018-10-25 15:35:00,74.37,74.44,74.34,74.37,21329.0,68.1608,68.225,68.1333,68.1608,21329.0
2018-10-25 15:40:00,74.38,74.45,74.15,74.25,43393.0,68.17,68.2342,67.9592,68.0509,43393.0
2018-10-25 15:45:00,74.26,74.31,74.15,74.16,39010.0,68.06,68.1059,67.9592,67.9684,39010.0
2018-10-25 15:50:00,74.13,74.15,73.92,74.01,66640.0,67.9409,67.9592,67.7484,67.8309,66640.0
2018-10-25 15:55:00,74.0,74.18,73.96,74.12,156393.0,67.8217,67.9867,67.7851,67.9317,156393.0
2018-10-26 09:30:00,73.44,73.83,73.44,73.72,44504.0,67.3085,67.6659,67.3085,67.5651,44504.0
2018-10-26 09:35:00,73.71,73.85,73.51,73.63,13178.0,67.5559,67.6843,67.3726,67.4826,13178.0
2018-10-26 09:40:00,73.73,73.96,73.69,73.85,22600.0,67.5743,67.7851,67.5376,67.6843,22600.0
2018-10-26 09:45:00,73.93,74.1,73.8,74.0,14527.0,67.7576,67.9134,67.6384,67.8217,14527.0
2018-10-26 09:50:00,73.94,74.16,73.93,73.95,26036.0,67.7667,67.9684,67.7576,67.7759,26036.0
2018-10-26 09:55:00,73.94,74.12,73.86,73.94,26765.0,67.7667,67.9317,67.6934,67.7667,26765.0
2018-10-26 10:00:00,73.96,73.96,73.62,73.7,27575.0,67.7851,67.7851,67.4735,67.5468,27575.0
2018-10-26 10:05:00,73.7,73.7,73.45,73.57,40928.0,67.5468,67.5468,67.3177,67.4276,40928.0
2018-10-26 10:10:00,73.62,73.79,73.61,73.79,20608.0,67.4735,67.6293,67.4643,67.6293,20608.0
2018-10-26 10:15:00,73.78,73.9,73.69,73.81,17372.0,67.6201,67.7301,67.5376,67.6476,17372.0
2018-10-26 10:20:00,73.81,73.99,73.73,73.91,49539.0,67.6476,67.8126,67.5743,67.7392,49539.0
2018-10-26 10:25:00,74.0,74.09,73.9,73.93,46916.0,67.8217,67.9042,67.7301,67.7576,46916.0
2018-10-26 10:30:00,73.89,73.91,73.75,73.85,42726.0,67.7209,67.7392,67.5926,67.6843,42726.0
2018-10-26 10:35:00,73.84,73.85,73.65,73.76,23882.0,67.6751,67.6843,67.501,67.6018,23882.0
2018-10-26 10:40:00,73.77,73.8,73.67,73.69,23496.0,67.6109,67.6384,67.5193,67.5376,23496.0
2018-10-26 10:45:00,73.71,73.73,73.47,73.55,88510.0,67.5559,67.5743,67.336,67.4093,88510.0
2018-10-26 10:50:00,73.55,73.65,73.52,73.59,59510.0,67.4093,67.501,67.3818,67.446,59510.0
2018-10-26 10:55:00,73.58,73.61,73.46,73.51,87664.0,67.4368,67.4643,67.3268,67.3726,87664.0
2018-10-26 11:00:00,73.5,73.74,73.49,73.73,27948.0,67.3635,67.5834,67.3543,67.5743,27948.0
2018-10-26 11:05:00,73.7,73.94,73.62,73.85,22507.0,67.5468,67.7667,67.4735,67.6843,22507.0
2018-10-26 11:10:00,73.82,73.92,73.77,73.83,23100.0,67.6568,67.7484,67.6109,67.6659,23100.0
2018-10-26 11:15:00,73.81,74.0,73.81,73.84,20883.0,67.6476,67.8217,67.6476,67.6751,20883.0
2018-10-26 11:20:00,73.87,74.09,73.87,74.03,49882.0,67.7026,67.9042,67.7026,67.8492,49882.0
2018-10-26 11:25:00,74.03,74.17,73.91,74.07,56006.0,67.8492,67.9775,67.7392,67.8859,56006.0
2018-10-26 11:30:00,74.1,74.27,74.09,74.2,26631.0,67.9134,68.0692,67.9042,68.005,26631.0
2018-10-26 11:35:00,74.2,74.29,74.07,74.12,24973.0,68.005,68.0875,67.8859,67.9317,24973.0
2018-10-26 11:40:00,74.13,74.19,73.98,73.99,41627.0,67.9409,67.9959,67.8034,67.8126,41627.0
2018-10-26 11:45:00,73.97,74.04,73.91,73.95,17185.0,67.7942,67.8584,67.7392,67.7759,17185.0
2018-10-26 11:50:00,73.95,74.07,73.94,73.97,11129.0,67.7759,67.8859,67.7667,67.7942,11129.0
2018-10-26 11:55:00,73.95,73.99,73.85,73.85,10681.0,67.7759,67.8126,67.6843,67.6843,10681.0
2018-10-26 12:00:00,73.89,74.01,73.86,74.0,10413.0,67.7209,67.8309,67.6934,67.8217,10413.0
2018-10-26 12:05:00,74.0,74.11,74.0,74.06,11309.0,67.8217,67.9226,67.8217,67.8767,11309.0
2018-10-26 12:10:00,74.06,74.06,73.96,74.03,8245.0,67.8767,67.8767,67.7851,67.8492,8245.0
2018-10-26 12:15:00,74.0,74.01,73.9,73.97,67353.0,67.8217,67.8309,67.7301,67.7942,67353.0
2018-10-26 12:20:00,73.99,74.21,73.99,74.07,39234.0,67.8126,68.0142,67.8126,67.8859,39234.0
2018-10-26 12:25:00,74.07,74.12,74.01,74.03,23132.0,67.8859,67.9317,67.8309,67.8492,23132.0
2018-10-26 12:30:00,74.05,74.18,73.99,74.17,68302.0,67.8676,67.9867,67.8126,67.9775,68302.0
2018-10-26 12:35:00,74.15,74.18,74.09,74.11,12455.0,67.9592,67.9867,67.9042,67.9226,12455.0
2018-10-26 12:40:00,74.1,74.38,74.07,74.36,17532.0,67.9134,68.17,67.8859,68.1517,17532.0
2018-10-26 12:45:00,74.36,74.38,74.27,74.36,24921.0,68.1517,68.17,68.0692,68.1517,24921.0
2018-10-26 12:50:00,74.36,74.39,74.28,74.37,25054.0,68.1517,68.1792,68.0784,68.1608,25054.0
2018-10-26 12:55:00,74.35,74.35,74.19,74.22,12928.0,68.1425,68.1425,67.9959,68.0234,12928.0
2018-10-26 13:00:00,74.22,74.34,74.22,74.34,10590.0,68.0234,68.1333,68.0234,68.1333,10590.0
2018-10-26 13:05:00,74.34,74.42,74.22,74.22,37520.0,68.1333,68.2067,68.0234,68.0234,37520.0
2018-10-26 13:10:00,74.23,74.32,74.16,74.22,24391.0,68.0325,68.115,67.9684,68.0234,24391.0
2018-10-26 13:15:00,74.24,74.27,74.14,74.23,23440.0,68.0417,68.0692,67.95,68.0325,23440.0
2018-10-26 13:20:00,74.19,74.31,74.16,74.19,16434.0,67.9959,68.1059,67.9684,67.9959,16434.0
2018-10-26 13:25:00,74.19,74.2,74.08,74.1,47504.0,67.9959,68.005,67.8951,67.9134,47504.0
2018-10-26 13:30:00,74.11,74.11,73.92,73.93,15419.0,67.9226,67.9226,67.7484,67.7576,15419.0
2018-10-26 13:35:00,73.96,74.02,73.86,73.91,21357.0,67.7851,67.8401,67.6934,67.7392,21357.0
2018-10-26 13:40:00,73.94,74.02,73.89,74.01,17101.0,67.7667,67.8401,67.7209,67.8309,17101.0
2018-10-26 13:45:00,74.01,74.11,73.96,74.07,46053.0,67.8309,67.9226,67.7851,67.8859,46053.0
2018-10-26 13:50:00,74.08,74.11,74.01,74.09,18110.0,67.8951,67.9226,67.8309,67.9042,18110.0
2018-10-26 13:55:00,74.1,74.19,74.09,74.11,35074.0,67.9134,67.9959,67.9042,67.9226,35074.0
2018-10-26 14:00:00,74.11,74.16,73.92,74.0,57245.0,67.9226,67.9684,67.7484,67.8217,57245.0
2018-10-26 14:05:00,73.97,74.05,73.9,74.02,23912.0,67.7942,67.8676,67.7301,67.8401,23912.0
2018-10-26 14:10:00,74.02,74.09,73.89,73.95,37707.0,67.8401,67.9042,67.7209,67.7759,37707.0
2018-10-26 14:15:00,73.96,74.01,73.9,73.97,20661.0,67.7851,67.8309,67.7301,67.7942,20661.0
2018-10-26 14:20:00,73.98,74.01,73.83,73.94,24278.0,67.8034,67.8309,67.6659,67.7667,24278.0
2018-10-26 14:25:00,73.96,74.08,73.92,73.94,47232.0,67.7851,67.8951,67.7484,67.7667,47232.0
2018-10-26 14:30:00,73.92,74.05,73.92,73.98,13483.0,67.7484,67.8676,67.7484,67.8034,13483.0
2018-10-26 14:35:00,73.99,74.09,73.95,73.97,53847.0,67.8126,67.9042,67.7759,67.7942,53847.0
2018-10-26 14:40:00,73.98,74.03,73.91,73.95,15321.0,67.8034,67.8492,67.7392,67.7759,15321.0
2018-10-26 14:45:00,73.97,73.99,73.76,73.78,15409.0,67.7942,67.8126,67.6018,67.6201,15409.0
2018-10-26 14:50:00,73.79,73.8,73.62,73.65,16858.0,67.6293,67.6384,67.4735,67.501,16858.0
2018-10-26 14:55:00,73.65,73.67,73.44,73.51,38810.0,67.501,67.5193,67.3085,67.3726,38810.0
2018-10-26 15:00:00,73.52,73.53,73.37,73.53,61255.0,67.3818,67.391,67.2443,67.391,61255.0
2018-10-26 15:05:00,73.52,73.58,73.43,73.51,33750.0,67.3818,67.4368,67.2993,67.3726,33750.0
2018-10-26 15:10:00,73.53,73.59,73.37,73.47,46483.0,67.391,67.446,67.2443,67.336,46483.0
2018-10-26 15:15:00,73.48,73.72,73.47,73.63,23186.0,67.3452,67.5651,67.336,67.4826,23186.0
2018-10-26 15:20:00,73.66,73.86,73.63,73.73,56388.0,67.5101,67.6934,67.4826,67.5743,56388.0
2018-10-26 15:25:00,73.74,73.87,73.66,73.81,54977.0,67.5834,67.7026,67.5101,67.6476,54977.0
2018-10-26 15:30:00,73.81,73.82,73.6,73.65,56809.0,67.6476,67.6568,67.4551,67.501,56809.0
2018-10-26 15:35:00,73.64,73.96,73.62,73.87,73755.0,67.4918,67.7851,67.4735,67.7026,73755.0
2018-10-26 15:40:00,73.87,73.93,73.65,73.67,84797.0,67.7026,67.7576,67.501,67.5193,84797.0
2018-10-26 15:45:00,73.65,74.03,73.62,73.92,97983.0,67.501,67.8492,67.4735,67.7484,97983.0
2018-10-26 15:50:00,73.93,74.06,73.88,73.93,103547.0,67.7576,67.8767,67.7118,67.7576,103547.0
2018-10-26 15:55:00,73.92,73.93,73.57,73.74,203871.0,67.7484,67.7576,67.4276,67.5834,203871.0
2018-10-29 09:30:00,73.74,74.04,73.35,73.39,135783.0,67.5834,67.8584,67.226,67.2627,135783.0
2018-10-29 09:35:00,73.46,73.7,73.46,73.59,88649.0,67.3268,67.5468,67.3268,67.446,88649.0
2018-10-29 09:40:00,73.6,73.77,73.56,73.77,93465.0,67.4551,67.6109,67.4185,67.6109,93465.0
2018-10-29 09:45:00,73.77,73.81,73.63,73.64,88208.0,67.6109,67.6476,67.4826,67.4918,88208.0
2018-10-29 09:50:00,73.66,73.85,73.63,73.84,30997.0,67.5101,67.6843,67.4826,67.6751,30997.0
2018-10-29 09:55:00,73.85,73.94,73.8,73.88,49249.0,67.6843,67.7667,67.6384,67.7118,49249.0
2018-10-29 10:00:00,73.87,74.19,73.87,74.17,70206.0,67.7026,67.9959,67.7026,67.9775,70206.0
2018-10-29 10:05:00,74.17,74.19,74.06,74.08,35190.0,67.9775,67.9959,67.8767,67.8951,35190.0
2018-10-29 10:10:00,74.08,74.24,74.0,74.23,29962.0,67.8951,68.0417,67.8217,68.0325,29962.0
2018-10-29 10:15:00,74.23,74.23,74.07,74.09,24872.0,68.0325,68.0325,67.8859,67.9042,24872.0
2018-10-29 10:20:00,74.09,74.19,74.08,74.19,24869.0,67.9042,67.9959,67.8951,67.9959,24869.0
2018-10-29 10:25:00,74.2,74.23,74.17,74.23,21638.0,68.005,68.0325,67.9775,68.0325,21638.0
2018-10-29 10:30:00,74.23,74.34,74.22,74.26,24078.0,68.0325,68.1333,68.0234,68.06,24078.0
2018-10-29 10:35:00,74.25,74.25,74.05,74.11,36160.0,68.0509,68.0509,67.8676,67.9226,36160.0
2018-10-29 10:40:00,74.1,74.11,74.03,74.04,31736.0,67.9134,67.9226,67.8492,67.8584,31736.0
2018-10-29 10:45:00,74.05,74.11,73.94,74.09,44460.0,67.8676,67.9226,67.7667,67.9042,44460.0
2018-10-29 10:50:00,74.09,74.31,74.09,74.31,23990.0,67.9042,68.1059,67.9042,68.1059,23990.0
2018-10-29 10:55:00,74.3,74.3,74.19,74.23,28505.0,68.0967,68.0967,67.9959,68.0325,28505.0
2018-10-29 11:00:00,74.23,74.26,74.1,74.1,31975.0,68.0325,68.06,67.9134,67.9134,31975.0
2018-10-29 11:05:00,74.1,74.17,74.1,74.12,17718.0,67.9134,67.9775,67.9134,67.9317,17718.0
2018-10-29 11:10:00,74.11,74.13,73.95,73.98,32939.0,67.9226,67.9409,67.7759,67.8034,32939.0
2018-10-29 11:15:00,73.98,74.05,73.95,74.05,26691.0,67.8034,67.8676,67.7759,67.8676,26691.0
2018-10-29 11:20:00,74.05,74.12,74.02,74.11,34288.0,67.8676,67.9317,67.8401,67.9226,34288.0
2018-10-29 11:25:00,74.11,74.25,74.09,74.16,50392.0,67.9226,68.0509,67.9042,67.9684,50392.0
2018-10-29 11:30:00,74.17,74.19,74.08,74.08,31117.0,67.9775,67.9959,67.8951,67.8951,31117.0
2018-10-29 11:35:00,74.09,74.14,74.03,74.14,18967.0,67.9042,67.95,67.8492,67.95,18967.0
2018-10-29 11:40:00,74.13,74.16,74.05,74.06,44611.0,67.9409,67.9684,67.8676,67.8767,44611.0
2018-10-29 11:45:00,74.06,74.09,74.0,74.06,29268.0,67.8767,67.9042,67.8217,67.8767,29268.0
2018-10-29 11:50:00,74.06,74.08,73.87,73.88,25439.0,67.8767,67.8951,67.7026,67.7118,25439.0
2018-10-29 11:55:00,73.86,73.91,73.73,73.76,23641.0,67.6934,67.7392,67.5743,67.6018,23641.0
2018-10-29 12:00:00,73.75,73.82,73.74,73.81,17500.0,67.5926,67.6568,67.5834,67.6476,17500.0
2018-10-29 12:05:00,73.82,73.87,73.76,73.83,22167.0,67.6568,67.7026,67.6018,67.6659,22167.0
2018-10-29 12:10:00,73.83,73.83,73.74,73.76,20497.0,67.6659,67.6659,67.5834,67.6018,20497.0
2018-10-29 12:15:00,73.77,73.84,73.69,73.69,18642.0,67.6109,67.6751,67.5376,67.5376,18642.0
2018-10-29 12:20:00,73.7,73.74,73.59,73.74,29080.0,67.5468,67.5834,67.446,67.5834,29080.0
2018-10-29 12:25:00,73.75,73.97,73.74,73.97,48667.0,67.5926,67.7942,67.5834,67.7942,48667.0
2018-10-29 12:30:00,73.97,73.98,73.86,73.89,18371.0,67.7942,67.8034,67.6934,67.7209,18371.0
2018-10-29 12:35:00,73.9,73.99,73.9,73.99,18204.0,67.7301,67.8126,67.7301,67.8126,18204.0
2018-10-29 12:40:00,74.0,74.13,73.99,74.03,38651.0,67.8217,67.9409,67.8126,67.8492,38651.0
2018-10-29 12:45:00,74.01,74.06,73.95,73.99,12945.0,67.8309,67.8767,67.7759,67.8126,12945.0
2018-10-29 12:50:00,73.97,74.06,73.97,74.0,11453.0,67.7942,67.8767,67.7942,67.8217,11453.0
2018-10-29 12:55:00,73.99,74.06,73.91,74.03,13500.0,67.8126,67.8767,67.7392,67.8492,13500.0
2018-10-29 13:00:00,74.05,74.24,74.03,74.21,16155.0,67.8676,68.0417,67.8492,68.0142,16155.0
2018-10-29 13:05:00,74.21,74.3,74.16,74.3,8771.0,68.0142,68.0967,67.9684,68.0967,8771.0
2018-10-29 13:10:00,74.29,74.34,74.22,74.32,12240.0,68.0875,68.1333,68.0234,68.115,12240.0
2018-10-29 13:15:00,74.33,74.38,74.27,74.35,11182.0,68.1242,68.17,68.0692,68.1425,11182.0
2018-10-29 13:20:00,74.33,74.37,74.29,74.34,9835.0,68.1242,68.1608,68.0875,68.1333,9835.0
2018-10-29 13:25:00,74.31,74.33,73.85,74.1,30471.0,68.1059,68.1242,67.6843,67.9134,30471.0
2018-10-29 13:30:00,74.12,74.22,74.04,74.22,28392.0,67.9317,68.0234,67.8584,68.0234,28392.0
2018-10-29 13:35:00,74.21,74.21,74.09,74.11,16362.0,68.0142,68.0142,67.9042,67.9226,16362.0
2018-10-29 13:40:00,74.1,74.13,74.01,74.12,14262.0,67.9134,67.9409,67.8309,67.9317,14262.0
2018-10-29 13:45:00,74.13,74.18,74.07,74.12,12685.0,67.9409,67.9867,67.8859,67.9317,12685.0
2018-10-29 13:50:00,74.12,74.24,74.08,74.23,26194.0,67.9317,68.0417,67.8951,68.0325,26194.0
2018-10-29 13:55:00,74.23,74.23,74.04,74.05,15888.0,68.0325,68.0325,67.8584,67.8676,15888.0
2018-10-29 14:00:00,74.04,74.05,73.94,74.03,14045.0,67.8584,67.8676,67.7667,67.8492,14045.0
2018-10-29 14:05:00,74.01,74.05,73.97,74.02,15848.0,67.8309,67.8676,67.7942,67.8401,15848.0
2018-10-29 14:10:00,74.02,74.02,73.72,73.8,44074.0,67.8401,67.8401,67.5651,67.6384,44074.0
2018-10-29 14:15:00,73.78,73.79,73.67,73.7,26813.0,67.6201,67.6293,67.5193,67.5468,26813.0
2018-10-29 14:20:00,73.69,73.7,73.44,73.59,95053.0,67.5376,67.5468,67.3085,67.446,95053.0
2018-10-29 14:25:00,73.58,73.7,73.53,73.55,27899.0,67.4368,67.5468,67.391,67.4093,27899.0
2018-10-29 14:30:00,73.53,73.57,73.36,73.45,51921.0,67.391,67.4276,67.2352,67.3177,51921.0
2018-10-29 14:35:00,73.45,73.53,73.4,73.42,36952.0,67.3177,67.391,67.2718,67.2902,36952.0
2018-10-29 14:40:00,73.42,73.61,73.42,73.53,41487.0,67.2902,67.4643,67.2902,67.391,41487.0
2018-10-29 14:45:00,73.52,73.6,73.47,73.5,34136.0,67.3818,67.4551,67.336,67.3635,34136.0
2018-10-29 14:50:00,73.49,73.52,73.31,73.33,28393.0,67.3543,67.3818,67.1893,67.2077,28393.0
2018-10-29 14:55:00,73.34,73.44,73.25,73.33,48302.0,67.2168,67.3085,67.1344,67.2077,48302.0
2018-10-29 15:00:00,73.32,73.33,73.1,73.12,33154.0,67.1985,67.2077,66.9969,67.0152,33154.0
2018-10-29 15:05:00,73.11,73.14,72.93,72.98,43997.0,67.006,67.0335,66.8411,66.8869,43997.0
2018-10-29 15:10:00,72.98,73.03,72.76,72.79,59153.0,66.8869,66.9327,66.6853,66.7128,59153.0
2018-10-29 15:15:00,72.79,72.98,72.69,72.96,63152.0,66.7128,66.8869,66.6211,66.8686,63152.0
2018-10-29 15:20:00,72.97,73.01,72.79,72.95,86489.0,66.8777,66.9144,66.7128,66.8594,86489.0
2018-10-29 15:25:00,72.95,73.02,72.88,72.95,75964.0,66.8594,66.9236,66.7952,66.8594,75964.0
2018-10-29 15:30:00,72.95,72.98,72.56,72.66,245567.0,66.8594,66.8869,66.502,66.5936,245567.0
2018-10-29 15:35:00,72.65,72.67,72.46,72.56,140039.0,66.5844,66.6028,66.4103,66.502,140039.0
2018-10-29 15:40:00,72.56,72.56,72.13,72.2,142846.0,66.502,66.502,66.1079,66.172,142846.0
2018-10-29 15:45:00,72.18,72.76,72.11,72.68,162694.0,66.1537,66.6853,66.0895,66.6119,162694.0
2018-10-29 15:50:00,72.66,72.88,72.66,72.77,104657.0,66.5936,66.7952,66.5936,66.6944,104657.0
2018-10-29 15:55:00,72.78,72.91,72.61,72.91,271007.0,66.7036,66.8227,66.5478,66.8227,271007.0
2018-10-30 09:30:00,73.41,73.47,73.29,73.35,43837.0,67.281,67.336,67.171,67.226,43837.0
2018-10-30 09:35:00,73.36,73.66,73.31,73.38,43531.0,67.2352,67.5101,67.1893,67.2535,43531.0
2018-10-30 09:40:00,73.36,73.6,73.31,73.42,47964.0,67.2352,67.4551,67.1893,67.2902,47964.0
2018-10-30 09:45:00,73.42,73.5,73.19,73.5,44383.0,67.2902,67.3635,67.0794,67.3635,44383.0
2018-10-30 09:50:00,73.53,73.65,73.45,73.63,45519.0,67.391,67.501,67.3177,67.4826,45519.0
2018-10-30 09:55:00,73.62,73.67,73.51,73.61,50397.0,67.4735,67.5193,67.3726,67.4643,50397.0
2018-10-30 10:00:00,73.63,73.7,73.54,73.59,102546.0,67.4826,67.5468,67.4001,67.446,102546.0
2018-10-30 10:05:00,73.59,73.63,73.51,73.51,80918.0,67.446,67.4826,67.3726,67.3726,80918.0
2018-10-30 10:10:00,73.53,73.57,73.45,73.5,86951.0,67.391,67.4276,67.3177,67.3635,86951.0
2018-10-30 10:15:00,73.5,73.53,73.37,73.48,105907.0,67.3635,67.391,67.2443,67.3452,105907.0
2018-10-30 10:20:00,73.47,73.55,73.4,73.4,86350.0,67.336,67.4093,67.2718,67.2718,86350.0
2018-10-30 10:25:00,73.4,73.42,73.22,73.24,78698.0,67.2718,67.2902,67.1069,67.1252,78698.0
2018-10-30 10:30:00,73.25,73.26,73.11,73.23,62728.0,67.1344,67.1435,67.006,67.116,62728.0
2018-10-30 10:35:00,73.23,73.25,73.14,73.23,72825.0,67.116,67.1344,67.0335,67.116,72825.0
2018-10-30 10:40:00,73.21,73.21,73.05,73.14,66878.0,67.0977,67.0977,66.9511,67.0335,66878.0
2018-10-30 10:45:00,73.15,73.2,73.11,73.15,89266.0,67.0427,67.0885,67.006,67.0427,89266.0
2018-10-30 10:50:00,73.14,73.17,72.97,73.0,80944.0,67.0335,67.061,66.8777,66.9052,80944.0
2018-10-30 10:55:00,73.0,73.12,72.94,72.98,62805.0,66.9052,67.0152,66.8502,66.8869,62805.0
2018-10-30 11:00:00,72.98,73.05,72.95,73.0,55444.0,66.8869,66.9511,66.8594,66.9052,55444.0
2018-10-30 11:05:00,73.0,73.01,72.96,72.98,79408.0,66.9052,66.9144,66.8686,66.8869,79408.0
2018-10-30 11:10:00,72.97,72.97,72.65,72.68,93812.0,66.8777,66.8777,66.5844,66.6119,93812.0
2018-10-30 11:15:00,72.67,72.94,72.65,72.92,60223.0,66.6028,66.8502,66.5844,66.8319,60223.0
2018-10-30 11:20:00,72.91,72.99,72.8,72.83,41300.0,66.8227,66.8961,66.7219,66.7494,41300.0
2018-10-30 11:25:00,72.84,72.87,72.73,72.87,74441.0,66.7586,66.7861,66.6578,66.7861,74441.0
2018-10-30 11:30:00,72.86,73.0,72.82,73.0,70181.0,66.7769,66.9052,66.7403,66.9052,70181.0
2018-10-30 11:35:00,73.0,73.0,72.86,72.91,56299.0,66.9052,66.9052,66.7769,66.8227,56299.0
2018-10-30 11:40:00,72.9,72.98,72.87,72.91,47868.0,66.8136,66.8869,66.7861,66.8227,47868.0
2018-10-30 11:45:00,72.91,73.01,72.88,73.0,53730.0,66.8227,66.9144,66.7952,66.9052,53730.0
2018-10-30 11:50:00,73.0,73.0,72.8,72.81,50983.0,66.9052,66.9052,66.7219,66.7311,50983.0
2018-10-30 11:55:00,72.81,72.88,72.71,72.8,41664.0,66.7311,66.7952,66.6394,66.7219,41664.0
2018-10-30 12:00:00,72.82,72.9,72.77,72.83,37383.0,66.7403,66.8136,66.6944,66.7494,37383.0
2018-10-30 12:05:00,72.8,72.89,72.79,72.82,38949.0,66.7219,66.8044,66.7128,66.7403,38949.0
2018-10-30 12:10:00,72.84,72.9,72.81,72.88,123896.0,66.7586,66.8136,66.7311,66.7952,123896.0
2018-10-30 12:15:00,72.87,72.91,72.74,72.82,40843.0,66.7861,66.8227,66.6669,66.7403,40843.0
2018-10-30 12:20:00,72.83,72.88,72.76,72.86,34088.0,66.7494,66.7952,66.6853,66.7769,34088.0
2018-10-30 12:25:00,72.86,73.01,72.84,72.99,28275.0,66.7769,66.9144,66.7586,66.8961,28275.0
2018-10-30 12:30:00,72.99,72.99,72.83,72.86,38208.0,66.8961,66.8961,66.7494,66.7769,38208.0
2018-10-30 12:35:00,72.87,72.91,72.75,72.85,61756.0,66.7861,66.8227,66.6761,66.7677,61756.0
2018-10-30 12:40:00,72.85,72.92,72.79,72.79,148687.0,66.7677,66.8319,66.7128,66.7128,148687.0
2018-10-30 12:45:00,72.8,72.96,72.8,72.89,29247.0,66.7219,66.8686,66.7219,66.8044,29247.0
2018-10-30 12:50:00,72.88,72.93,72.85,72.87,26469.0,66.7952,66.8411,66.7677,66.7861,26469.0
2018-10-30 12:55:00,72.87,72.89,72.67,72.71,24453.0,66.7861,66.8044,66.6028,66.6394,24453.0
2018-10-30 13:00:00,72.7,72.75,72.63,72.73,71898.0,66.6303,66.6761,66.5661,66.6578,71898.0
2018-10-30 13:05:00,72.72,72.75,72.71,72.73,30295.0,66.6486,66.6761,66.6394,66.6578,30295.0
2018-10-30 13:10:00,72.72,72.75,72.65,72.67,28723.0,66.6486,66.6761,66.5844,66.6028,28723.0
2018-10-30 13:15:00,72.68,72.75,72.66,72.73,36143.0,66.6119,66.6761,66.5936,66.6578,36143.0
2018-10-30 13:20:00,72.73,72.8,72.71,72.77,38315.0,66.6578,66.7219,66.6394,66.6944,38315.0
2018-10-30 13:25:00,72.76,72.8,72.7,72.77,27431.0,66.6853,66.7219,66.6303,66.6944,27431.0
2018-10-30 13:30:00,72.77,72.8,72.7,72.74,24892.0,66.6944,66.7219,66.6303,66.6669,24892.0
2018-10-30 13:35:00,72.75,72.8,72.74,72.8,28975.0,66.6761,66.7219,66.6669,66.7219,28975.0
2018-10-30 13:40:00,72.79,72.81,72.75,72.78,80662.0,66.7128,66.7311,66.6761,66.7036,80662.0
2018-10-30 13:45:00,72.78,72.94,72.75,72.94,47419.0,66.7036,66.8502,66.6761,66.8502,47419.0
2018-10-30 13:50:00,72.93,72.96,72.77,72.77,43614.0,66.8411,66.8686,66.6944,66.6944,43614.0
2018-10-30 13:55:00,72.79,72.86,72.78,72.81,51528.0,66.7128,66.7769,66.7036,66.7311,51528.0
2018-10-30 14:00:00,72.8,72.85,72.71,72.77,60558.0,66.7219,66.7677,66.6394,66.6944,60558.0
2018-10-30 14:05:00,72.79,72.86,72.62,72.64,44164.0,66.7128,66.7769,66.557,66.5753,44164.0
2018-10-30 14:10:00,72.63,72.67,72.58,72.65,51255.0,66.5661,66.6028,66.5203,66.5844,51255.0
2018-10-30 14:15:00,72.65,72.7,72.49,72.54,94285.0,66.5844,66.6303,66.4378,66.4836,94285.0
2018-10-30 14:20:00,72.55,72.56,72.51,72.54,102111.0,66.4928,66.502,66.4561,66.4836,102111.0
2018-10-30 14:25:00,72.54,72.68,72.52,72.57,55994.0,66.4836,66.6119,66.4653,66.5111,55994.0
2018-10-30 14:30:00,72.56,72.71,72.52,72.68,129311.0,66.502,66.6394,66.4653,66.6119,129311.0
2018-10-30 14:35:00,72.68,72.8,72.6,72.68,107728.0,66.6119,66.7219,66.5386,66.6119,107728.0
2018-10-30 14:40:00,72.67,72.72,72.64,72.7,74433.0,66.6028,66.6486,66.5753,66.6303,74433.0
2018-10-30 14:45:00,72.69,72.71,72.66,72.7,46425.0,66.6211,66.6394,66.5936,66.6303,46425.0
2018-10-30 14:50:00,72.69,72.96,72.68,72.87,129385.0,66.6211,66.8686,66.6119,66.7861,129385.0
2018-10-30 14:55:00,72.86,72.87,72.81,72.81,147363.0,66.7769,66.7861,66.7311,66.7311,147363.0
2018-10-30 15:00:00,72.82,72.83,72.66,72.75,77402.0,66.7403,66.7494,66.5936,66.6761,77402.0
2018-10-30 15:05:00,72.74,72.83,72.74,72.8,101456.0,66.6669,66.7494,66.6669,66.7219,101456.0
2018-10-30 15:10:00,72.8,72.86,72.8,72.84,160067.0,66.7219,66.7769,66.7219,66.7586,160067.0
2018-10-30 15:15:00,72.84,73.1,72.82,73.03,173334.0,66.7586,66.9969,66.7403,66.9327,173334.0
2018-10-30 15:20:00,73.04,73.17,72.97,73.1,150732.0,66.9419,67.061,66.8777,66.9969,150732.0
2018-10-30 15:25:00,73.09,73.13,73.04,73.05,134683.0,66.9877,67.0244,66.9419,66.9511,134683.0
2018-10-30 15:30:00,73.05,73.26,73.04,73.23,152977.0,66.9511,67.1435,66.9419,67.116,152977.0
2018-10-30 15:35:00,73.23,73.24,73.12,73.14,159056.0,67.116,67.1252,67.0152,67.0335,159056.0
2018-10-30 15:40:00,73.15,73.37,73.15,73.37,168876.0,67.0427,67.2443,67.0427,67.2443,168876.0
2018-10-30 15:45:00,73.37,73.47,73.31,73.43,123664.0,67.2443,67.336,67.1893,67.2993,123664.0
2018-10-30 15:50:00,73.42,73.57,73.42,73.48,190960.0,67.2902,67.4276,67.2902,67.3452,190960.0
2018-10-30 15:55:00,73.47,73.48,72.99,73.14,544567.0,67.336,67.3452,66.8961,67.0335,544567.0
2018-10-31 09:30:00,74.01,74.73,73.28,73.95,188710.0,67.8309,68.4908,67.1618,67.7759,188710.0
2018-10-31 09:35:00,73.97,74.75,73.97,74.09,122781.0,67.7942,68.5091,67.7942,67.9042,122781.0
2018-10-31 09:40:00,74.15,74.5,74.1,74.23,55968.0,67.9592,68.28,67.9134,68.0325,55968.0
2018-10-31 09:45:00,74.34,74.4,74.08,74.3,63681.0,68.1333,68.1883,67.8951,68.0967,63681.0
2018-10-31 09:50:00,74.3,74.5,74.26,74.44,209450.0,68.0967,68.28,68.06,68.225,209450.0
2018-10-31 09:55:00,74.42,75.0,74.42,75.0,197854.0,68.2067,68.7382,68.2067,68.7382,197854.0
2018-10-31 10:00:00,74.99,75.5,74.98,75.38,120896.0,68.7291,69.1965,68.7199,69.0865,120896.0
2018-10-31 10:05:00,75.32,75.53,75.31,75.39,82807.0,69.0315,69.224,69.0224,69.0957,82807.0
2018-10-31 10:10:00,75.38,75.4,75.21,75.39,79957.0,69.0865,69.1048,68.9307,69.0957,79957.0
2018-10-31 10:15:00,75.38,75.42,75.14,75.28,82226.0,69.0865,69.1232,68.8666,68.9949,82226.0
2018-10-31 10:20:00,75.3,75.44,75.28,75.34,77079.0,69.0132,69.1415,68.9949,69.0499,77079.0
2018-10-31 10:25:00,75.33,75.86,75.32,75.64,66071.0,69.0407,69.5264,69.0315,69.3248,66071.0
2018-10-31 10:30:00,75.61,75.73,75.53,75.71,85314.0,69.2973,69.4073,69.224,69.389,85314.0
2018-10-31 10:35:00,75.71,76.0,75.68,75.74,58925.0,69.389,69.6548,69.3615,69.4165,58925.0
2018-10-31 10:40:00,75.71,76.0,75.69,75.96,92150.0,69.389,69.6548,69.3706,69.6181,92150.0
2018-10-31 10:45:00,75.96,76.12,75.9,75.9,78552.0,69.6181,69.7647,69.5631,69.5631,78552.0
2018-10-31 10:50:00,75.88,76.06,75.88,76.02,103841.0,69.5448,69.7097,69.5448,69.6731,103841.0
2018-10-31 10:55:00,76.02,76.36,76.02,76.3,59454.0,69.6731,69.9847,69.6731,69.9297,59454.0
2018-10-31 11:00:00,76.28,76.44,76.23,76.33,71266.0,69.9114,70.058,69.8656,69.9572,71266.0
2018-10-31 11:05:00,76.33,76.59,76.33,76.56,91249.0,69.9572,70.1955,69.9572,70.168,91249.0
2018-10-31 11:10:00,76.58,76.78,76.58,76.65,69946.0,70.1863,70.3696,70.1863,70.2505,69946.0
2018-10-31 11:15:00,76.64,76.87,76.61,76.82,50636.0,70.2413,70.4521,70.2138,70.4063,50636.0
2018-10-31 11:20:00,76.8,76.97,76.8,76.91,43461.0,70.388,70.5438,70.388,70.4888,43461.0
2018-10-31 11:25:00,76.93,77.0,76.91,76.99,58967.0,70.5071,70.5713,70.4888,70.5621,58967.0
2018-10-31 11:30:00,77.0,77.22,76.92,76.92,42072.0,70.5713,70.7729,70.4979,70.4979,42072.0
2018-10-31 11:35:00,76.91,76.94,76.62,76.67,48381.0,70.4888,70.5163,70.223,70.2688,48381.0
2018-10-31 11:40:00,76.68,76.78,76.48,76.48,29524.0,70.278,70.3696,70.0947,70.0947,29524.0
2018-10-31 11:45:00,76.48,76.7,76.48,76.61,32627.0,70.0947,70.2963,70.0947,70.2138,32627.0
2018-10-31 11:50:00,76.59,76.69,76.53,76.53,40264.0,70.1955,70.2871,70.1405,70.1405,40264.0
2018-10-31 11:55:00,76.52,76.6,76.45,76.48,61302.0,70.1313,70.2047,70.0672,70.0947,61302.0
2018-10-31 12:00:00,76.49,76.59,76.34,76.41,40494.0,70.1038,70.1955,69.9664,70.0305,40494.0
2018-10-31 12:05:00,76.43,76.58,76.4,76.5,38092.0,70.0489,70.1863,70.0214,70.113,38092.0
2018-10-31 12:10:00,76.5,76.83,76.49,76.79,42931.0,70.113,70.4155,70.1038,70.3788,42931.0
2018-10-31 12:15:00,76.79,76.82,76.43,76.43,38645.0,70.3788,70.4063,70.0489,70.0489,38645.0
2018-10-31 12:20:00,76.43,76.61,76.31,76.58,54643.0,70.0489,70.2138,69.9389,70.1863,54643.0
2018-10-31 12:25:00,76.56,76.58,76.37,76.39,46265.0,70.168,70.1863,69.9939,70.0122,46265.0
2018-10-31 12:30:00,76.4,76.45,76.27,76.45,51896.0,70.0214,70.0672,69.9022,70.0672,51896.0
2018-10-31 12:35:00,76.44,76.59,76.44,76.58,33441.0,70.058,70.1955,70.058,70.1863,33441.0
2018-10-31 12:40:00,76.6,76.74,76.58,76.68,35743.0,70.2047,70.333,70.1863,70.278,35743.0
2018-10-31 12:45:00,76.7,76.76,76.6,76.7,36039.0,70.2963,70.3513,70.2047,70.2963,36039.0
2018-10-31 12:50:00,76.69,76.77,76.58,76.74,39091.0,70.2871,70.3605,70.1863,70.333,39091.0
2018-10-31 12:55:00,76.75,76.83,76.67,76.67,29588.0,70.3421,70.4155,70.2688,70.2688,29588.0
2018-10-31 13:00:00,76.64,76.8,76.64,76.69,32397.0,70.2413,70.388,70.2413,70.2871,32397.0
2018-10-31 13:05:00,76.7,76.74,76.66,76.72,48167.0,70.2963,70.333,70.2597,70.3146,48167.0
2018-10-31 13:10:00,76.73,76.9,76.7,76.71,54509.0,70.3238,70.4796,70.2963,70.3055,54509.0
2018-10-31 13:15:00,76.7,76.7,76.57,76.64,30991.0,70.2963,70.2963,70.1772,70.2413,30991.0
2018-10-31 13:20:00,76.65,76.69,76.58,76.62,27278.0,70.2505,70.2871,70.1863,70.223,27278.0
2018-10-31 13:25:00,76.62,76.64,76.47,76.49,106934.0,70.223,70.2413,70.0855,70.1038,106934.0
2018-10-31 13:30:00,76.49,76.56,76.45,76.49,46443.0,70.1038,70.168,70.0672,70.1038,46443.0
2018-10-31 13:35:00,76.48,76.59,76.44,76.56,34726.0,70.0947,70.1955,70.058,70.168,34726.0
2018-10-31 13:40:00,76.56,76.66,76.52,76.66,46616.0,70.168,70.2597,70.1313,70.2597,46616.0
2018-10-31 13:45:00,76.65,76.67,76.56,76.59,64998.0,70.2505,70.2688,70.168,70.1955,64998.0
2018-10-31 13:50:00,76.59,76.78,76.55,76.73,147799.0,70.1955,70.3696,70.1588,70.3238,147799.0
2018-10-31 13:55:00,76.73,76.75,76.69,76.7,33575.0,70.3238,70.3421,70.2871,70.2963,33575.0
2018-10-31 14:00:00,76.7,76.91,76.69,76.9,169137.0,70.2963,70.4888,70.2871,70.4796,169137.0
2018-10-31 14:05:00,76.91,77.0,76.82,76.9,52409.0,70.4888,70.5713,70.4063,70.4796,52409.0
2018-10-31 14:10:00,76.9,77.09,76.88,77.0,41414.0,70.4796,70.6538,70.4613,70.5713,41414.0
2018-10-31 14:15:00,77.0,77.33,76.97,77.25,87510.0,70.5713,70.8737,70.5438,70.8004,87510.0
2018-10-31 14:20:00,77.26,77.32,77.2,77.22,32968.0,70.8096,70.8645,70.7546,70.7729,32968.0
2018-10-31 14:25:00,77.21,77.21,77.07,77.11,34688.0,70.7637,70.7637,70.6354,70.6721,34688.0
2018-10-31 14:30:00,77.11,77.14,77.05,77.05,34450.0,70.6721,70.6996,70.6171,70.6171,34450.0
2018-10-31 14:35:00,77.04,77.11,76.89,76.92,37325.0,70.6079,70.6721,70.4704,70.4979,37325.0
2018-10-31 14:40:00,76.93,77.25,76.93,77.19,158045.0,70.5071,70.8004,70.5071,70.7454,158045.0
2018-10-31 14:45:00,77.2,77.24,77.08,77.14,47858.0,70.7546,70.7912,70.6446,70.6996,47858.0
2018-10-31 14:50:00,77.16,77.17,77.03,77.16,57864.0,70.7179,70.7271,70.5988,70.7179,57864.0
2018-10-31 14:55:00,77.16,77.19,77.06,77.17,59562.0,70.7179,70.7454,70.6263,70.7271,59562.0
2018-10-31 15:00:00,77.17,77.38,77.13,77.33,60402.0,70.7271,70.9195,70.6904,70.8737,60402.0
2018-10-31 15:05:00,77.32,77.37,77.03,77.03,150841.0,70.8645,70.9104,70.5988,70.5988,150841.0
2018-10-31 15:10:00,77.04,77.22,77.0,77.2,73932.0,70.6079,70.7729,70.5713,70.7546,73932.0
2018-10-31 15:15:00,77.21,77.3,77.16,77.19,134636.0,70.7637,70.8462,70.7179,70.7454,134636.0
2018-10-31 15:20:00,77.18,77.21,76.87,77.0,101107.0,70.7362,70.7637,70.4521,70.5713,101107.0
2018-10-31 15:25:00,77.0,77.25,76.98,77.24,128202.0,70.5713,70.8004,70.5529,70.7912,128202.0
2018-10-31 15:30:00,77.23,77.33,77.11,77.29,185262.0,70.7821,70.8737,70.6721,70.8371,185262.0
2018-10-31 15:35:00,77.29,77.3,77.25,77.26,196664.0,70.8371,70.8462,70.8004,70.8096,196664.0
2018-10-31 15:40:00,77.26,77.28,77.09,77.09,126050.0,70.8096,70.8279,70.6538,70.6538,126050.0
2018-10-31 15:45:00,77.09,77.19,77.01,77.05,161852.0,70.6538,70.7454,70.5804,70.6171,161852.0
2018-10-31 15:50:00,77.05,77.21,77.04,77.2,186134.0,70.6171,70.7637,70.6079,70.7546,186134.0
2018-10-31 15:55:00,77.2,77.26,77.0,77.07,420158.0,70.7546,70.8096,70.5713,70.6354,420158.0
2018-11-01 09:30:00,77.63,77.74,77.41,77.42,46853.0,71.1487,71.2495,70.947,70.9562,46853.0
2018-11-01 09:35:00,77.4,77.56,77.12,77.16,36822.0,70.9379,71.0845,70.6812,70.7179,36822.0
2018-11-01 09:40:00,77.15,77.15,76.94,77.02,55622.0,70.7087,70.7087,70.5163,70.5896,55622.0
2018-11-01 09:45:00,77.02,77.02,76.54,76.61,50090.0,70.5896,70.5896,70.1497,70.2138,50090.0
2018-11-01 09:50:00,76.62,77.02,76.59,77.01,61470.0,70.223,70.5896,70.1955,70.5804,61470.0
2018-11-01 09:55:00,77.02,77.1,76.87,76.91,20164.0,70.5896,70.6629,70.4521,70.4888,20164.0
2018-11-01 10:00:00,76.87,76.88,76.58,76.73,41745.0,70.4521,70.4613,70.1863,70.3238,41745.0
2018-11-01 10:05:00,76.76,76.96,76.55,76.63,25683.0,70.3513,70.5346,70.1588,70.2322,25683.0
2018-11-01 10:10:00,76.66,77.01,76.63,76.83,26354.0,70.2597,70.5804,70.2322,70.4155,26354.0
2018-11-01 10:15:00,76.8,76.84,76.51,76.51,23402.0,70.388,70.4246,70.1222,70.1222,23402.0
2018-11-01 10:20:00,76.53,76.58,76.36,76.54,32508.0,70.1405,70.1863,69.9847,70.1497,32508.0
2018-11-01 10:25:00,76.57,76.58,76.29,76.36,37619.0,70.1772,70.1863,69.9205,69.9847,37619.0
2018-11-01 10:30:00,76.39,76.54,76.39,76.5,23842.0,70.0122,70.1497,70.0122,70.113,23842.0
2018-11-01 10:35:00,76.52,76.57,76.41,76.45,31533.0,70.1313,70.1772,70.0305,70.0672,31533.0
2018-11-01 10:40:00,76.45,76.48,76.33,76.42,27162.0,70.0672,70.0947,69.9572,70.0397,27162.0
2018-11-01 10:45:00,76.39,76.6,76.37,76.56,38155.0,70.0122,70.2047,69.9939,70.168,38155.0
2018-11-01 10:50:00,76.57,76.66,76.47,76.47,23626.0,70.1772,70.2597,70.0855,70.0855,23626.0
2018-11-01 10:55:00,76.46,76.59,76.32,76.47,43932.0,70.0763,70.1955,69.948,70.0855,43932.0
2018-11-01 11:00:00,76.48,76.53,76.25,76.26,24648.0,70.0947,70.1405,69.8839,69.893,24648.0
2018-11-01 11:05:00,76.29,76.38,76.18,76.19,20824.0,69.9205,70.003,69.8197,69.8289,20824.0
2018-11-01 11:10:00,76.21,76.34,76.19,76.22,31051.0,69.8472,69.9664,69.8289,69.8564,31051.0
2018-11-01 11:15:00,76.22,76.29,76.09,76.22,25680.0,69.8564,69.9205,69.7372,69.8564,25680.0
2018-11-01 11:20:00,76.22,76.31,76.15,76.3,22266.0,69.8564,69.9389,69.7922,69.9297,22266.0
2018-11-01 11:25:00,76.3,76.3,76.18,76.23,61778.0,69.9297,69.9297,69.8197,69.8656,61778.0
2018-11-01 11:30:00,76.25,76.32,76.23,76.29,40523.0,69.8839,69.948,69.8656,69.9205,40523.0
2018-11-01 11:35:00,76.29,76.29,76.22,76.22,20010.0,69.9205,69.9205,69.8564,69.8564,20010.0
2018-11-01 11:40:00,76.24,76.29,76.15,76.17,31365.0,69.8747,69.9205,69.7922,69.8106,31365.0
2018-11-01 11:45:00,76.19,76.21,76.03,76.13,32904.0,69.8289,69.8472,69.6823,69.7739,32904.0
2018-11-01 11:50:00,76.17,76.31,76.16,76.23,21123.0,69.8106,69.9389,69.8014,69.8656,21123.0
2018-11-01 11:55:00,76.25,76.28,76.09,76.1,27585.0,69.8839,69.9114,69.7372,69.7464,27585.0
2018-11-01 12:00:00,76.09,76.24,76.0,76.24,22328.0,69.7372,69.8747,69.6548,69.8747,22328.0
2018-11-01 12:05:00,76.23,76.33,76.17,76.24,22286.0,69.8656,69.9572,69.8106,69.8747,22286.0
2018-11-01 12:10:00,76.26,76.27,76.08,76.14,18836.0,69.893,69.9022,69.7281,69.7831,18836.0
2018-11-01 12:15:00,76.14,76.19,75.95,75.98,23641.0,69.7831,69.8289,69.6089,69.6364,23641.0
2018-11-01 12:20:00,75.98,76.22,75.97,76.18,24844.0,69.6364,69.8564,69.6273,69.8197,24844.0
2018-11-01 12:25:00,76.19,76.2,76.04,76.15,23008.0,69.8289,69.8381,69.6914,69.7922,23008.0
2018-11-01 12:30:00,76.11,76.2,76.07,76.14,47291.0,69.7556,69.8381,69.7189,69.7831,47291.0
2018-11-01 12:35:00,76.12,76.13,75.94,75.96,22690.0,69.7647,69.7739,69.5998,69.6181,22690.0
2018-11-01 12:40:00,75.95,75.99,75.83,75.89,18159.0,69.6089,69.6456,69.4989,69.5539,18159.0
2018-11-01 12:45:00,75.89,75.97,75.83,75.97,27673.0,69.5539,69.6273,69.4989,69.6273,27673.0
2018-11-01 12:50:00,75.97,76.1,75.95,76.01,26280.0,69.6273,69.7464,69.6089,69.6639,26280.0
2018-11-01 12:55:00,75.99,76.01,75.89,76.0,23291.0,69.6456,69.6639,69.5539,69.6548,23291.0
2018-11-01 13:00:00,76.0,76.05,75.91,75.96,21837.0,69.6548,69.7006,69.5723,69.6181,21837.0
2018-11-01 13:05:00,75.96,76.02,75.87,75.88,67547.0,69.6181,69.6731,69.5356,69.5448,67547.0
2018-11-01 13:10:00,75.86,75.96,75.8,75.94,20575.0,69.5264,69.6181,69.4715,69.5998,20575.0
2018-11-01 13:15:00,75.94,76.01,75.89,75.97,19554.0,69.5998,69.6639,69.5539,69.6273,19554.0
2018-11-01 13:20:00,75.95,76.0,75.9,75.91,18699.0,69.6089,69.6548,69.5631,69.5723,18699.0
2018-11-01 13:25:00,75.92,75.98,75.9,75.97,20582.0,69.5814,69.6364,69.5631,69.6273,20582.0
2018-11-01 13:30:00,75.98,76.05,75.97,76.01,24907.0,69.6364,69.7006,69.6273,69.6639,24907.0
2018-11-01 13:35:00,76.01,76.04,75.93,75.96,25747.0,69.6639,69.6914,69.5906,69.6181,25747.0
2018-11-01 13:40:00,75.95,76.09,75.95,76.08,33537.0,69.6089,69.7372,69.6089,69.7281,33537.0
2018-11-01 13:45:00,76.09,76.11,75.92,75.97,31871.0,69.7372,69.7556,69.5814,69.6273,31871.0
2018-11-01 13:50:00,75.97,76.04,75.94,75.99,18510.0,69.6273,69.6914,69.5998,69.6456,18510.0
2018-11-01 13:55:00,75.99,76.09,75.96,76.07,18400.0,69.6456,69.7372,69.6181,69.7189,18400.0
2018-11-01 14:00:00,76.09,76.09,76.0,76.01,21037.0,69.7372,69.7372,69.6548,69.6639,21037.0
2018-11-01 14:05:00,76.0,76.01,75.79,75.8,24646.0,69.6548,69.6639,69.4623,69.4715,24646.0
2018-11-01 14:10:00,75.8,75.81,75.65,75.69,34302.0,69.4715,69.4806,69.334,69.3706,34302.0
2018-11-01 14:15:00,75.7,75.91,75.7,75.84,33241.0,69.3798,69.5723,69.3798,69.5081,33241.0
2018-11-01 14:20:00,75.85,75.97,75.84,75.97,30609.0,69.5173,69.6273,69.5081,69.6273,30609.0
2018-11-01 14:25:00,75.96,75.97,75.83,75.83,37996.0,69.6181,69.6273,69.4989,69.4989,37996.0
2018-11-01 14:30:00,75.83,75.87,75.74,75.81,55056.0,69.4989,69.5356,69.4165,69.4806,55056.0
2018-11-01 14:35:00,75.81,75.89,75.8,75.86,35849.0,69.4806,69.5539,69.4715,69.5264,35849.0
2018-11-01 14:40:00,75.85,75.86,75.8,75.85,32738.0,69.5173,69.5264,69.4715,69.5173,32738.0
2018-11-01 14:45:00,75.84,75.94,75.84,75.9,27846.0,69.5081,69.5998,69.5081,69.5631,27846.0
2018-11-01 14:50:00,75.9,75.93,75.82,75.91,33704.0,69.5631,69.5906,69.4898,69.5723,33704.0
2018-11-01 14:55:00,75.92,76.02,75.91,75.95,37451.0,69.5814,69.6731,69.5723,69.6089,37451.0
2018-11-01 15:00:00,75.94,75.95,75.86,75.87,35727.0,69.5998,69.6089,69.5264,69.5356,35727.0
2018-11-01 15:05:00,75.87,75.93,75.78,75.93,51524.0,69.5356,69.5906,69.4531,69.5906,51524.0
2018-11-01 15:10:00,75.93,76.0,75.91,75.94,63601.0,69.5906,69.6548,69.5723,69.5998,63601.0
2018-11-01 15:15:00,75.94,75.96,75.85,75.9,31994.0,69.5998,69.6181,69.5173,69.5631,31994.0
2018-11-01 15:20:00,75.9,75.92,75.82,75.91,38174.0,69.5631,69.5814,69.4898,69.5723,38174.0
2018-11-01 15:25:00,75.91,76.02,75.91,76.0,67264.0,69.5723,69.6731,69.5723,69.6548,67264.0
2018-11-01 15:30:00,76.0,76.0,75.83,75.88,61830.0,69.6548,69.6548,69.4989,69.5448,61830.0
2018-11-01 15:35:00,75.89,75.97,75.88,75.94,41486.0,69.5539,69.6273,69.5448,69.5998,41486.0
2018-11-01 15:40:00,75.95,76.02,75.9,76.01,51365.0,69.6089,69.6731,69.5631,69.6639,51365.0
2018-11-01 15:45:00,76.02,76.03,75.96,76.02,86707.0,69.6731,69.6823,69.6181,69.6731,86707.0
2018-11-01 15:50:00,76.01,76.04,75.9,75.9,68359.0,69.6639,69.6914,69.5631,69.5631,68359.0
2018-11-01 15:55:00,75.91,76.0,75.81,75.87,215216.0,69.5723,69.6548,69.4806,69.5356,215216.0
2018-11-02 09:30:00,76.54,76.7,76.23,76.57,57842.0,70.1497,70.2963,69.8656,70.1772,57842.0
2018-11-02 09:35:00,76.56,76.59,76.34,76.38,41821.0,70.168,70.1955,69.9664,70.003,41821.0
2018-11-02 09:40:00,76.37,76.85,76.36,76.68,41660.0,69.9939,70.4338,69.9847,70.278,41660.0
2018-11-02 09:45:00,76.65,76.71,76.44,76.54,48543.0,70.2505,70.3055,70.058,70.1497,48543.0
2018-11-02 09:50:00,76.54,76.59,76.44,76.5,42231.0,70.1497,70.1955,70.058,70.113,42231.0
2018-11-02 09:55:00,76.53,76.56,76.34,76.54,27809.0,70.1405,70.168,69.9664,70.1497,27809.0
2018-11-02 10:00:00,76.54,76.6,76.46,76.59,19232.0,70.1497,70.2047,70.0763,70.1955,19232.0
2018-11-02 10:05:00,76.59,76.67,76.56,76.66,60402.0,70.1955,70.2688,70.168,70.2597,60402.0
2018-11-02 10:10:00,76.65,76.65,76.36,76.36,38964.0,70.2505,70.2505,69.9847,69.9847,38964.0
2018-11-02 10:15:00,76.34,76.49,76.32,76.46,27666.0,69.9664,70.1038,69.948,70.0763,27666.0
2018-11-02 10:20:00,76.46,76.47,76.31,76.38,19254.0,70.0763,70.0855,69.9389,70.003,19254.0
2018-11-02 10:25:00,76.4,76.48,76.3,76.3,49823.0,70.0214,70.0947,69.9297,69.9297,49823.0
2018-11-02 10:30:00,76.3,76.38,76.15,76.15,23401.0,69.9297,70.003,69.7922,69.7922,23401.0
2018-11-02 10:35:00,76.15,76.23,76.09,76.14,30410.0,69.7922,69.8656,69.7372,69.7831,30410.0
2018-11-02 10:40:00,76.15,76.27,75.99,76.22,42138.0,69.7922,69.9022,69.6456,69.8564,42138.0
2018-11-02 10:45:00,76.22,76.27,76.08,76.12,30907.0,69.8564,69.9022,69.7281,69.7647,30907.0
2018-11-02 10:50:00,76.13,76.23,76.09,76.1,22133.0,69.7739,69.8656,69.7372,69.7464,22133.0
2018-11-02 10:55:00,76.11,76.27,76.06,76.16,18326.0,69.7556,69.9022,69.7097,69.8014,18326.0
2018-11-02 11:00:00,76.16,76.29,76.09,76.11,21608.0,69.8014,69.9205,69.7372,69.7556,21608.0
2018-11-02 11:05:00,76.11,76.2,76.06,76.2,26097.0,69.7556,69.8381,69.7097,69.8381,26097.0
2018-11-02 11:10:00,76.19,76.28,76.13,76.17,18689.0,69.8289,69.9114,69.7739,69.8106,18689.0
2018-11-02 11:15:00,76.15,76.25,76.1,76.19,18422.0,69.7922,69.8839,69.7464,69.8289,18422.0
2018-11-02 11:20:00,76.19,76.19,76.03,76.11,25739.0,69.8289,69.8289,69.6823,69.7556,25739.0
2018-11-02 11:25:00,76.15,76.25,76.13,76.21,22152.0,69.7922,69.8839,69.7739,69.8472,22152.0
2018-11-02 11:30:00,76.22,76.27,76.14,76.14,10794.0,69.8564,69.9022,69.7831,69.7831,10794.0
2018-11-02 11:35:00,76.14,76.17,76.04,76.1,25461.0,69.7831,69.8106,69.6914,69.7464,25461.0
2018-11-02 11:40:00,76.1,76.12,75.94,76.12,30073.0,69.7464,69.7647,69.5998,69.7647,30073.0
2018-11-02 11:45:00,76.12,76.21,76.06,76.09,18853.0,69.7647,69.8472,69.7097,69.7372,18853.0
2018-11-02 11:50:00,76.11,76.13,76.06,76.1,19023.0,69.7556,69.7739,69.7097,69.7464,19023.0
2018-11-02 11:55:00,76.1,76.14,76.07,76.13,20490.0,69.7464,69.7831,69.7189,69.7739,20490.0
2018-11-02 12:00:00,76.12,76.13,75.99,76.04,22880.0,69.7647,69.7739,69.6456,69.6914,22880.0
2018-11-02 12:05:00,76.05,76.13,76.04,76.06,98307.0,69.7006,69.7739,69.6914,69.7097,98307.0
2018-11-02 12:10:00,76.07,76.1,76.02,76.08,14370.0,69.7189,69.7464,69.6731,69.7281,14370.0
2018-11-02 12:15:00,76.09,76.11,76.02,76.08,18632.0,69.7372,69.7556,69.6731,69.7281,18632.0
2018-11-02 12:20:00,76.06,76.09,76.01,76.09,9867.0,69.7097,69.7372,69.6639,69.7372,9867.0
2018-11-02 12:25:00,76.07,76.17,76.04,76.15,12953.0,69.7189,69.8106,69.6914,69.7922,12953.0
2018-11-02 12:30:00,76.17,76.23,75.99,76.0,15883.0,69.8106,69.8656,69.6456,69.6548,15883.0
2018-11-02 12:35:00,76.01,76.08,75.97,75.99,14218.0,69.6639,69.7281,69.6273,69.6456,14218.0
2018-11-02 12:40:00,76.0,76.08,76.0,76.05,9742.0,69.6548,69.7281,69.6548,69.7006,9742.0
2018-11-02 12:45:00,76.01,76.07,75.96,76.07,8086.0,69.6639,69.7189,69.6181,69.7189,8086.0
2018-11-02 12:50:00,76.09,76.09,75.89,75.92,17912.0,69.7372,69.7372,69.5539,69.5814,17912.0
2018-11-02 12:55:00,75.9,75.97,75.84,75.97,7621.0,69.5631,69.6273,69.5081,69.6273,7621.0
2018-11-02 13:00:00,75.95,75.97,75.87,75.9,10087.0,69.6089,69.6273,69.5356,69.5631,10087.0
2018-11-02 13:05:00,75.89,76.02,75.87,75.99,12896.0,69.5539,69.6731,69.5356,69.6456,12896.0
2018-11-02 13:10:00,76.0,76.04,75.97,76.04,19945.0,69.6548,69.6914,69.6273,69.6914,19945.0
2018-11-02 13:15:00,76.04,76.04,75.95,76.02,12888.0,69.6914,69.6914,69.6089,69.6731,12888.0
2018-11-02 13:20:00,76.03,76.11,75.97,76.11,17636.0,69.6823,69.7556,69.6273,69.7556,17636.0
2018-11-02 13:25:00,76.11,76.13,76.05,76.08,16958.0,69.7556,69.7739,69.7006,69.7281,16958.0
2018-11-02 13:30:00,76.08,76.11,76.03,76.03,13687.0,69.7281,69.7556,69.6823,69.6823,13687.0
2018-11-02 13:35:00,76.05,76.05,75.95,76.03,22631.0,69.7006,69.7006,69.6089,69.6823,22631.0
2018-11-02 13:40:00,76.03,76.15,76.0,76.14,13092.0,69.6823,69.7922,69.6548,69.7831,13092.0
2018-11-02 13:45:00,76.14,76.21,76.11,76.17,12203.0,69.7831,69.8472,69.7556,69.8106,12203.0
2018-11-02 13:50:00,76.21,76.24,76.17,76.19,18820.0,69.8472,69.8747,69.8106,69.8289,18820.0
2018-11-02 13:55:00,76.21,76.28,76.19,76.27,12775.0,69.8472,69.9114,69.8289,69.9022,12775.0
2018-11-02 14:00:00,76.3,76.32,76.25,76.27,41569.0,69.9297,69.948,69.8839,69.9022,41569.0
2018-11-02 14:05:00,76.27,76.27,76.07,76.07,33320.0,69.9022,69.9022,69.7189,69.7189,33320.0
2018-11-02 14:10:00,76.06,76.07,76.02,76.06,12926.0,69.7097,69.7189,69.6731,69.7097,12926.0
2018-11-02 14:15:00,76.08,76.18,76.04,76.18,18003.0,69.7281,69.8197,69.6914,69.8197,18003.0
2018-11-02 14:20:00,76.17,76.18,76.1,76.18,11783.0,69.8106,69.8197,69.7464,69.8197,11783.0
2018-11-02 14:25:00,76.2,76.86,76.16,76.76,21383.0,69.8381,70.443,69.8014,70.3513,21383.0
2018-11-02 14:30:00,76.75,76.78,76.57,76.62,20920.0,70.3421,70.3696,70.1772,70.223,20920.0
2018-11-02 14:35:00,76.6,76.62,76.44,76.44,14223.0,70.2047,70.223,70.058,70.058,14223.0
2018-11-02 14:40:00,76.44,76.6,76.43,76.53,15034.0,70.058,70.2047,70.0489,70.1405,15034.0
2018-11-02 14:45:00,76.51,76.53,76.41,76.41,9800.0,70.1222,70.1405,70.0305,70.0305,9800.0
2018-11-02 14:50:00,76.45,76.58,76.43,76.54,15447.0,70.0672,70.1863,70.0489,70.1497,15447.0
2018-11-02 14:55:00,76.56,76.56,76.43,76.43,16376.0,70.168,70.168,70.0489,70.0489,16376.0
2018-11-02 15:00:00,76.45,76.48,76.33,76.36,17167.0,70.0672,70.0947,69.9572,69.9847,17167.0
2018-11-02 15:05:00,76.35,76.46,76.31,76.45,18580.0,69.9755,70.0763,69.9389,70.0672,18580.0
2018-11-02 15:10:00,76.47,76.75,76.44,76.63,30789.0,70.0855,70.3421,70.058,70.2322,30789.0
2018-11-02 15:15:00,76.62,76.65,76.55,76.57,14664.0,70.223,70.2505,70.1588,70.1772,14664.0
2018-11-02 15:20:00,76.59,76.65,76.56,76.65,12845.0,70.1955,70.2505,70.168,70.2505,12845.0
2018-11-02 15:25:00,76.66,76.67,76.54,76.61,20153.0,70.2597,70.2688,70.1497,70.2138,20153.0
2018-11-02 15:30:00,76.59,76.67,76.54,76.62,30361.0,70.1955,70.2688,70.1497,70.223,30361.0
2018-11-02 15:35:00,76.6,76.74,76.51,76.72,61143.0,70.2047,70.333,70.1222,70.3146,61143.0
2018-11-02 15:40:00,76.72,76.78,76.67,76.76,39532.0,70.3146,70.3696,70.2688,70.3513,39532.0
2018-11-02 15:45:00,76.75,76.84,76.69,76.83,56557.0,70.3421,70.4246,70.2871,70.4155,56557.0
2018-11-02 15:50:00,76.82,76.9,76.79,76.88,59727.0,70.4063,70.4796,70.3788,70.4613,59727.0
2018-11-02 15:55:00,76.89,76.92,76.76,76.89,129109.0,70.4704,70.4979,70.3513,70.4704,129109.0
2018-11-05 09:30:00,77.0,77.3,76.98,77.3,44448.0,70.5713,70.8462,70.5529,70.8462,44448.0
2018-11-05 09:35:00,77.33,77.43,77.28,77.33,13003.0,70.8737,70.9654,70.8279,70.8737,13003.0
2018-11-05 09:40:00,77.33,77.61,77.31,77.57,21917.0,70.8737,71.1303,70.8554,71.0937,21917.0
2018-11-05 09:45:00,77.58,77.8,77.54,77.75,50112.0,71.1028,71.3045,71.0662,71.2586,50112.0
2018-11-05 09:50:00,77.75,77.88,77.63,77.64,36988.0,71.2586,71.3778,71.1487,71.1578,36988.0
2018-11-05 09:55:00,77.65,77.9,77.65,77.9,21641.0,71.167,71.3961,71.167,71.3961,21641.0
2018-11-05 10:00:00,77.88,77.94,77.65,77.72,53751.0,71.3778,71.4328,71.167,71.2312,53751.0
2018-11-05 10:05:00,77.74,77.83,77.59,77.83,37246.0,71.2495,71.332,71.112,71.332,37246.0
2018-11-05 10:10:00,77.81,77.83,77.74,77.79,15019.0,71.3136,71.332,71.2495,71.2953,15019.0
2018-11-05 10:15:00,77.81,78.03,77.8,77.95,41221.0,71.3136,71.5153,71.3045,71.4419,41221.0
2018-11-05 10:20:00,77.95,78.15,77.92,78.09,45642.0,71.4419,71.6253,71.4145,71.5703,45642.0
2018-11-05 10:25:00,78.08,78.13,78.05,78.06,15800.0,71.5611,71.6069,71.5336,71.5428,15800.0
2018-11-05 10:30:00,78.08,78.25,78.05,78.18,29072.0,71.5611,71.7169,71.5336,71.6527,29072.0
2018-11-05 10:35:00,78.17,78.44,78.16,78.4,49495.0,71.6436,71.891,71.6344,71.8544,49495.0
2018-11-05 10:40:00,78.4,78.42,78.32,78.35,20894.0,71.8544,71.8727,71.7811,71.8086,20894.0
2018-11-05 10:45:00,78.33,78.62,78.26,78.59,48571.0,71.7902,72.056,71.7261,72.0285,48571.0
2018-11-05 10:50:00,78.61,78.63,78.49,78.59,33722.0,72.0468,72.0652,71.9369,72.0285,33722.0
2018-11-05 10:55:00,78.58,78.58,78.45,78.55,23318.0,72.0194,72.0194,71.9002,71.9919,23318.0
2018-11-05 11:00:00,78.57,78.57,78.24,78.24,33887.0,72.0102,72.0102,71.7077,71.7077,33887.0
2018-11-05 11:05:00,78.2,78.26,78.07,78.07,30488.0,71.6711,71.7261,71.5519,71.5519,30488.0
2018-11-05 11:10:00,78.09,78.21,78.03,78.18,22575.0,71.5703,71.6802,71.5153,71.6527,22575.0
2018-11-05 11:15:00,78.21,78.22,78.09,78.13,10217.0,71.6802,71.6894,71.5703,71.6069,10217.0
2018-11-05 11:20:00,78.11,78.13,78.02,78.03,8554.0,71.5886,71.6069,71.5061,71.5153,8554.0
2018-11-05 11:25:00,78.04,78.09,77.97,77.98,18155.0,71.5244,71.5703,71.4603,71.4694,18155.0
2018-11-05 11:30:00,77.98,78.03,77.93,77.98,15873.0,71.4694,71.5153,71.4236,71.4694,15873.0
2018-11-05 11:35:00,77.99,78.09,77.96,78.04,10627.0,71.4786,71.5703,71.4511,71.5244,10627.0
2018-11-05 11:40:00,78.05,78.23,78.05,78.23,16540.0,71.5336,71.6986,71.5336,71.6986,16540.0
2018-11-05 11:45:00,78.21,78.32,78.2,78.32,18280.0,71.6802,71.7811,71.6711,71.7811,18280.0
2018-11-05 11:50:00,78.31,78.38,78.3,78.37,11631.0,71.7719,71.836,71.7627,71.8269,11631.0
2018-11-05 11:55:00,78.34,78.45,78.3,78.44,9198.0,71.7994,71.9002,71.7627,71.891,9198.0
2018-11-05 12:00:00,78.47,78.47,78.39,78.44,9671.0,71.9185,71.9185,71.8452,71.891,9671.0
2018-11-05 12:05:00,78.43,78.45,78.38,78.4,13177.0,71.8819,71.9002,71.836,71.8544,13177.0
2018-11-05 12:10:00,78.39,78.5,78.36,78.49,23448.0,71.8452,71.946,71.8177,71.9369,23448.0
2018-11-05 12:15:00,78.49,78.5,78.35,78.39,7800.0,71.9369,71.946,71.8086,71.8452,7800.0
2018-11-05 12:20:00,78.39,78.41,78.31,78.37,10922.0,71.8452,71.8635,71.7719,71.8269,10922.0
2018-11-05 12:25:00,78.39,78.4,78.34,78.37,9410.0,71.8452,71.8544,71.7994,71.8269,9410.0
2018-11-05 12:30:00,78.37,78.39,78.3,78.3,13765.0,71.8269,71.8452,71.7627,71.7627,13765.0
2018-11-05 12:35:00,78.31,78.32,78.24,78.27,11060.0,71.7719,71.7811,71.7077,71.7352,11060.0
2018-11-05 12:40:00,78.26,78.31,78.26,78.31,8308.0,71.7261,71.7719,71.7261,71.7719,8308.0
2018-11-05 12:45:00,78.29,78.3,78.25,78.29,7042.0,71.7536,71.7627,71.7169,71.7536,7042.0
2018-11-05 12:50:00,78.29,78.29,78.2,78.22,13156.0,71.7536,71.7536,71.6711,71.6894,13156.0
2018-11-05 12:55:00,78.21,78.24,78.19,78.22,6103.0,71.6802,71.7077,71.6619,71.6894,6103.0
2018-11-05 13:00:00,78.22,78.33,78.21,78.33,10541.0,71.6894,71.7902,71.6802,71.7902,10541.0
2018-11-05 13:05:00,78.33,78.36,78.29,78.33,16910.0,71.7902,71.8177,71.7536,71.7902,16910.0
2018-11-05 13:10:00,78.33,78.35,78.26,78.34,25224.0,71.7902,71.8086,71.7261,71.7994,25224.0
2018-11-05 13:15:00,78.34,78.44,78.33,78.42,17639.0,71.7994,71.891,71.7902,71.8727,17639.0
2018-11-05 13:20:00,78.43,78.48,78.41,78.46,13390.0,71.8819,71.9277,71.8635,71.9094,13390.0
2018-11-05 13:25:00,78.47,78.5,78.43,78.43,21193.0,71.9185,71.946,71.8819,71.8819,21193.0
2018-11-05 13:30:00,78.42,78.45,78.34,78.37,20002.0,71.8727,71.9002,71.7994,71.8269,20002.0
2018-11-05 13:35:00,78.36,78.41,78.29,78.38,12765.0,71.8177,71.8635,71.7536,71.836,12765.0
2018-11-05 13:40:00,78.38,78.41,78.36,78.4,12630.0,71.836,71.8635,71.8177,71.8544,12630.0
2018-11-05 13:45:00,78.4,78.42,78.38,78.42,14978.0,71.8544,71.8727,71.836,71.8727,14978.0
2018-11-05 13:50:00,78.41,78.43,78.34,78.41,14645.0,71.8635,71.8819,71.7994,71.8635,14645.0
2018-11-05 13:55:00,78.42,78.44,78.38,78.38,11455.0,71.8727,71.891,71.836,71.836,11455.0
2018-11-05 14:00:00,78.38,78.39,78.26,78.27,14690.0,71.836,71.8452,71.7261,71.7352,14690.0
2018-11-05 14:05:00,78.28,78.34,78.25,78.34,15109.0,71.7444,71.7994,71.7169,71.7994,15109.0
2018-11-05 14:10:00,78.34,78.35,78.29,78.32,13206.0,71.7994,71.8086,71.7536,71.7811,13206.0
2018-11-05 14:15:00,78.32,78.4,78.25,78.39,19180.0,71.7811,71.8544,71.7169,71.8452,19180.0
2018-11-05 14:20:00,78.39,78.48,78.38,78.44,21988.0,71.8452,71.9277,71.836,71.891,21988.0
2018-11-05 14:25:00,78.45,78.46,78.39,78.4,13337.0,71.9002,71.9094,71.8452,71.8544,13337.0
2018-11-05 14:30:00,78.39,78.39,78.32,78.32,12693.0,71.8452,71.8452,71.7811,71.7811,12693.0
2018-11-05 14:35:00,78.31,78.33,78.29,78.31,9003.0,71.7719,71.7902,71.7536,71.7719,9003.0
2018-11-05 14:40:00,78.31,78.41,78.31,78.4,17700.0,71.7719,71.8635,71.7719,71.8544,17700.0
2018-11-05 14:45:00,78.41,78.49,78.4,78.46,18516.0,71.8635,71.9369,71.8544,71.9094,18516.0
2018-11-05 14:50:00,78.45,78.54,78.45,78.47,20865.0,71.9002,71.9827,71.9002,71.9185,20865.0
2018-11-05 14:55:00,78.48,78.5,78.44,78.48,21735.0,71.9277,71.946,71.891,71.9277,21735.0
2018-11-05 15:00:00,78.47,78.48,78.36,78.41,24460.0,71.9185,71.9277,71.8177,71.8635,24460.0
2018-11-05 15:05:00,78.41,78.46,78.38,78.44,24678.0,71.8635,71.9094,71.836,71.891,24678.0
2018-11-05 15:10:00,78.42,78.49,78.42,78.44,27129.0,71.8727,71.9369,71.8727,71.891,27129.0
2018-11-05 15:15:00,78.44,78.45,78.34,78.34,29468.0,71.891,71.9002,71.7994,71.7994,29468.0
2018-11-05 15:20:00,78.34,78.36,78.22,78.22,30396.0,71.7994,71.8177,71.6894,71.6894,30396.0
2018-11-05 15:25:00,78.2,78.31,78.13,78.3,50168.0,71.6711,71.7719,71.6069,71.7627,50168.0
2018-11-05 15:30:00,78.3,78.3,78.19,78.23,27747.0,71.7627,71.7627,71.6619,71.6986,27747.0
2018-11-05 15:35:00,78.23,78.25,78.19,78.23,27799.0,71.6986,71.7169,71.6619,71.6986,27799.0
2018-11-05 15:40:00,78.24,78.25,78.16,78.2,55064.0,71.7077,71.7169,71.6344,71.6711,55064.0
2018-11-05 15:45:00,78.2,78.21,78.1,78.2,101985.0,71.6711,71.6802,71.5794,71.6711,101985.0
2018-11-05 15:50:00,78.2,78.21,78.16,78.19,78174.0,71.6711,71.6802,71.6344,71.6619,78174.0
2018-11-05 15:55:00,78.19,78.23,78.15,78.22,166603.0,71.6619,71.6986,71.6253,71.6894,166603.0
2018-11-06 09:30:00,78.2,78.2,77.92,77.98,32797.0,71.6711,71.6711,71.4145,71.4694,32797.0
2018-11-06 09:35:00,78.03,78.26,77.98,78.26,15817.0,71.5153,71.7261,71.4694,71.7261,15817.0
2018-11-06 09:40:00,78.22,78.38,78.16,78.38,12463.0,71.6894,71.836,71.6344,71.836,12463.0
2018-11-06 09:45:00,78.38,78.51,78.38,78.43,11913.0,71.836,71.9552,71.836,71.8819,11913.0
2018-11-06 09:50:00,78.43,78.45,78.34,78.38,14361.0,71.8819,71.9002,71.7994,71.836,14361.0
2018-11-06 09:55:00,78.38,78.41,78.33,78.39,11078.0,71.836,71.8635,71.7902,71.8452,11078.0
2018-11-06 10:00:00,78.37,78.46,78.36,78.43,12831.0,71.8269,71.9094,71.8177,71.8819,12831.0
2018-11-06 10:05:00,78.42,78.43,78.32,78.33,9480.0,71.8727,71.8819,71.7811,71.7902,9480.0
2018-11-06 10:10:00,78.36,78.37,78.25,78.29,20621.0,71.8177,71.8269,71.7169,71.7536,20621.0
2018-11-06 10:15:00,78.29,78.35,78.28,78.34,8886.0,71.7536,71.8086,71.7444,71.7994,8886.0
2018-11-06 10:20:00,78.34,78.34,78.25,78.31,11207.0,71.7994,71.7994,71.7169,71.7719,11207.0
2018-11-06 10:25:00,78.31,78.35,78.27,78.31,16619.0,71.7719,71.8086,71.7352,71.7719,16619.0
2018-11-06 10:30:00,78.31,78.39,78.29,78.39,9560.0,71.7719,71.8452,71.7536,71.8452,9560.0
2018-11-06 10:35:00,78.37,78.4,78.23,78.31,15277.0,71.8269,71.8544,71.6986,71.7719,15277.0
2018-11-06 10:40:00,78.29,78.44,78.29,78.44,10392.0,71.7536,71.891,71.7536,71.891,10392.0
2018-11-06 10:45:00,78.44,78.49,78.44,78.47,11266.0,71.891,71.9369,71.891,71.9185,11266.0
2018-11-06 10:50:00,78.47,78.48,78.31,78.4,20520.0,71.9185,71.9277,71.7719,71.8544,20520.0
2018-11-06 10:55:00,78.39,78.4,78.24,78.29,16728.0,71.8452,71.8544,71.7077,71.7536,16728.0
2018-11-06 11:00:00,78.3,78.33,78.27,78.32,8021.0,71.7627,71.7902,71.7352,71.7811,8021.0
2018-11-06 11:05:00,78.3,78.31,78.19,78.21,12687.0,71.7627,71.7719,71.6619,71.6802,12687.0
2018-11-06 11:10:00,78.2,78.24,78.06,78.15,20745.0,71.6711,71.7077,71.5428,71.6253,20745.0
2018-11-06 11:15:00,78.16,78.17,78.07,78.07,6583.0,71.6344,71.6436,71.5519,71.5519,6583.0
2018-11-06 11:20:00,78.06,78.06,77.91,78.03,15079.0,71.5428,71.5428,71.4053,71.5153,15079.0
2018-11-06 11:25:00,78.03,78.12,78.03,78.1,6456.0,71.5153,71.5978,71.5153,71.5794,6456.0
2018-11-06 11:30:00,78.04,78.06,77.98,78.01,6864.0,71.5244,71.5428,71.4694,71.4969,6864.0
2018-11-06 11:35:00,78.03,78.07,77.98,78.04,10009.0,71.5153,71.5519,71.4694,71.5244,10009.0
2018-11-06 11:40:00,78.04,78.14,78.04,78.14,4949.0,71.5244,71.6161,71.5244,71.6161,4949.0
2018-11-06 11:45:00,78.14,78.14,78.03,78.06,5840.0,71.6161,71.6161,71.5153,71.5428,5840.0
2018-11-06 11:50:00,78.05,78.05,77.98,77.98,5851.0,71.5336,71.5336,71.4694,71.4694,5851.0
2018-11-06 11:55:00,77.99,78.13,77.98,78.13,12631.0,71.4786,71.6069,71.4694,71.6069,12631.0
2018-11-06 12:00:00,78.13,78.26,78.09,78.22,5343.0,71.6069,71.7261,71.5703,71.6894,5343.0
2018-11-06 12:05:00,78.26,78.28,78.19,78.25,8400.0,71.7261,71.7444,71.6619,71.7169,8400.0
2018-11-06 12:10:00,78.25,78.31,78.24,78.28,11806.0,71.7169,71.7719,71.7077,71.7444,11806.0
2018-11-06 12:15:00,78.28,78.29,78.25,78.28,5752.0,71.7444,71.7536,71.7169,71.7444,5752.0
2018-11-06 12:20:00,78.27,78.28,78.21,78.26,8882.0,71.7352,71.7444,71.6802,71.7261,8882.0
2018-11-06 12:25:00,78.26,78.34,78.25,78.34,4190.0,71.7261,71.7994,71.7169,71.7994,4190.0
2018-11-06 12:30:00,78.33,78.37,78.32,78.37,11366.0,71.7902,71.8269,71.7811,71.8269,11366.0
2018-11-06 12:35:00,78.38,78.38,78.33,78.33,10493.0,71.836,71.836,71.7902,71.7902,10493.0
2018-11-06 12:40:00,78.33,78.36,78.31,78.31,5799.0,71.7902,71.8177,71.7719,71.7719,5799.0
2018-11-06 12:45:00,78.32,78.32,78.27,78.29,13207.0,71.7811,71.7811,71.7352,71.7536,13207.0
2018-11-06 12:50:00,78.29,78.29,78.22,78.26,11297.0,71.7536,71.7536,71.6894,71.7261,11297.0
2018-11-06 12:55:00,78.28,78.28,78.18,78.18,9927.0,71.7444,71.7444,71.6527,71.6527,9927.0
2018-11-06 13:00:00,78.16,78.17,78.09,78.09,13945.0,71.6344,71.6436,71.5703,71.5703,13945.0
2018-11-06 13:05:00,78.08,78.11,78.05,78.11,6706.0,71.5611,71.5886,71.5336,71.5886,6706.0
2018-11-06 13:10:00,78.11,78.15,78.1,78.12,7799.0,71.5886,71.6253,71.5794,71.5978,7799.0
2018-11-06 13:15:00,78.12,78.17,78.12,78.16,6714.0,71.5978,71.6436,71.5978,71.6344,6714.0
2018-11-06 13:20:00,78.16,78.2,78.15,78.19,4587.0,71.6344,71.6711,71.6253,71.6619,4587.0
2018-11-06 13:25:00,78.18,78.18,78.13,78.16,6271.0,71.6527,71.6527,71.6069,71.6344,6271.0
2018-11-06 13:30:00,78.14,78.2,78.11,78.19,7294.0,71.6161,71.6711,71.5886,71.6619,7294.0
2018-11-06 13:35:00,78.17,78.22,78.17,78.18,6989.0,71.6436,71.6894,71.6436,71.6527,6989.0
2018-11-06 13:40:00,78.19,78.21,78.18,78.18,11985.0,71.6619,71.6802,71.6527,71.6527,11985.0
2018-11-06 13:45:00,78.18,78.19,78.13,78.17,6272.0,71.6527,71.6619,71.6069,71.6436,6272.0
2018-11-06 13:50:00,78.17,78.28,78.16,78.28,10161.0,71.6436,71.7444,71.6344,71.7444,10161.0
2018-11-06 13:55:00,78.28,78.28,78.21,78.25,8327.0,71.7444,71.7444,71.6802,71.7169,8327.0
2018-11-06 14:00:00,78.25,78.25,78.01,78.03,17958.0,71.7169,71.7169,71.4969,71.5153,17958.0
2018-11-06 14:05:00,78.05,78.06,77.98,78.01,12147.0,71.5336,71.5428,71.4694,71.4969,12147.0
2018-11-06 14:10:00,78.01,78.01,77.95,77.96,6714.0,71.4969,71.4969,71.4419,71.4511,6714.0
2018-11-06 14:15:00,77.96,77.96,77.89,77.94,10578.0,71.4511,71.4511,71.387,71.4328,10578.0
2018-11-06 14:20:00,77.93,77.94,77.89,77.89,7276.0,71.4236,71.4328,71.387,71.387,7276.0
2018-11-06 14:25:00,77.89,77.89,77.75,77.8,12472.0,71.387,71.387,71.2586,71.3045,12472.0
2018-11-06 14:30:00,77.78,77.8,77.71,77.76,12751.0,71.2861,71.3045,71.222,71.2678,12751.0
2018-11-06 14:35:00,77.75,77.82,77.71,77.74,12800.0,71.2586,71.3228,71.222,71.2495,12800.0
2018-11-06 14:40:00,77.74,77.85,77.74,77.78,7919.0,71.2495,71.3503,71.2495,71.2861,7919.0
2018-11-06 14:45:00,77.8,77.86,77.76,77.86,5270.0,71.3045,71.3595,71.2678,71.3595,5270.0
2018-11-06 14:50:00,77.84,77.88,77.78,77.79,7701.0,71.3411,71.3778,71.2861,71.2953,7701.0
2018-11-06 14:55:00,77.79,77.84,77.78,77.82,6357.0,71.2953,71.3411,71.2861,71.3228,6357.0
2018-11-06 15:00:00,77.81,77.9,77.79,77.86,18447.0,71.3136,71.3961,71.2953,71.3595,18447.0
2018-11-06 15:05:00,77.85,77.91,77.85,77.91,9497.0,71.3503,71.4053,71.3503,71.4053,9497.0
2018-11-06 15:10:00,77.94,77.96,77.92,77.92,7054.0,71.4328,71.4511,71.4145,71.4145,7054.0
2018-11-06 15:15:00,77.91,77.95,77.91,77.95,7302.0,71.4053,71.4419,71.4053,71.4419,7302.0
2018-11-06 15:20:00,77.94,78.03,77.91,77.98,16621.0,71.4328,71.5153,71.4053,71.4694,16621.0
2018-11-06 15:25:00,77.97,77.98,77.92,77.96,7646.0,71.4603,71.4694,71.4145,71.4511,7646.0
2018-11-06 15:30:00,77.96,77.99,77.94,77.98,14689.0,71.4511,71.4786,71.4328,71.4694,14689.0
2018-11-06 15:35:00,77.98,78.04,77.96,77.99,22335.0,71.4694,71.5244,71.4511,71.4786,22335.0
2018-11-06 15:40:00,77.99,78.0,77.91,77.91,17385.0,71.4786,71.4878,71.4053,71.4053,17385.0
2018-11-06 15:45:00,77.92,78.06,77.9,77.99,34104.0,71.4145,71.5428,71.3961,71.4786,34104.0
2018-11-06 15:50:00,78.0,78.04,77.95,78.01,44868.0,71.4878,71.5244,71.4419,71.4969,44868.0
2018-11-06 15:55:00,78.02,78.15,77.98,78.08,128017.0,71.5061,71.6253,71.4694,71.5611,128017.0
2018-11-07 09:30:00,78.54,78.77,78.51,78.65,33712.0,71.9827,72.1935,71.9552,72.0835,33712.0
2018-11-07 09:35:00,78.66,78.72,78.54,78.55,26098.0,72.0927,72.1477,71.9827,71.9919,26098.0
2018-11-07 09:40:00,78.57,78.65,78.52,78.57,23939.0,72.0102,72.0835,71.9644,72.0102,23939.0
2018-11-07 09:45:00,78.62,78.68,78.57,78.58,26091.0,72.056,72.111,72.0102,72.0194,26091.0
2018-11-07 09:50:00,78.56,78.6,78.4,78.4,9692.0,72.001,72.0377,71.8544,71.8544,9692.0
2018-11-07 09:55:00,78.42,78.42,78.22,78.28,20864.0,71.8727,71.8727,71.6894,71.7444,20864.0
2018-11-07 10:00:00,78.24,78.24,78.09,78.16,16305.0,71.7077,71.7077,71.5703,71.6344,16305.0
2018-11-07 10:05:00,78.11,78.24,78.1,78.18,11911.0,71.5886,71.7077,71.5794,71.6527,11911.0
2018-11-07 10:10:00,78.2,78.25,78.08,78.19,19506.0,71.6711,71.7169,71.5611,71.6619,19506.0
2018-11-07 10:15:00,78.15,78.25,78.05,78.05,8504.0,71.6253,71.7169,71.5336,71.5336,8504.0
2018-11-07 10:20:00,78.08,78.11,78.02,78.07,9269.0,71.5611,71.5886,71.5061,71.5519,9269.0
2018-11-07 10:25:00,78.08,78.17,78.07,78.15,12631.0,71.5611,71.6436,71.5519,71.6253,12631.0
2018-11-07 10:30:00,78.14,78.31,78.14,78.27,16425.0,71.6161,71.7719,71.6161,71.7352,16425.0
2018-11-07 10:35:00,78.25,78.38,78.23,78.37,13568.0,71.7169,71.836,71.6986,71.8269,13568.0
2018-11-07 10:40:00,78.39,78.47,78.39,78.45,8138.0,71.8452,71.9185,71.8452,71.9002,8138.0
2018-11-07 10:45:00,78.46,78.47,78.27,78.27,11592.0,71.9094,71.9185,71.7352,71.7352,11592.0
2018-11-07 10:50:00,78.29,78.44,78.27,78.37,24101.0,71.7536,71.891,71.7352,71.8269,24101.0
2018-11-07 10:55:00,78.37,78.41,78.33,78.38,11308.0,71.8269,71.8635,71.7902,71.836,11308.0
2018-11-07 11:00:00,78.37,78.44,78.35,78.4,9606.0,71.8269,71.891,71.8086,71.8544,9606.0
2018-11-07 11:05:00,78.42,78.5,78.37,78.48,10832.0,71.8727,71.946,71.8269,71.9277,10832.0
2018-11-07 11:10:00,78.48,78.49,78.44,78.45,27514.0,71.9277,71.9369,71.891,71.9002,27514.0
2018-11-07 11:15:00,78.44,78.52,78.42,78.48,12284.0,71.891,71.9644,71.8727,71.9277,12284.0
2018-11-07 11:20:00,78.5,78.5,78.3,78.36,8581.0,71.946,71.946,71.7627,71.8177,8581.0
2018-11-07 11:25:00,78.33,78.37,78.26,78.34,8311.0,71.7902,71.8269,71.7261,71.7994,8311.0
2018-11-07 11:30:00,78.34,78.41,78.33,78.34,12411.0,71.7994,71.8635,71.7902,71.7994,12411.0
2018-11-07 11:35:00,78.32,78.34,78.26,78.32,15753.0,71.7811,71.7994,71.7261,71.7811,15753.0
2018-11-07 11:40:00,78.31,78.33,78.27,78.28,8556.0,71.7719,71.7902,71.7352,71.7444,8556.0
2018-11-07 11:45:00,78.28,78.38,78.28,78.37,6984.0,71.7444,71.836,71.7444,71.8269,6984.0
2018-11-07 11:50:00,78.36,78.42,78.29,78.42,10256.0,71.8177,71.8727,71.7536,71.8727,10256.0
2018-11-07 11:55:00,78.41,78.47,78.4,78.47,7781.0,71.8635,71.9185,71.8544,71.9185,7781.0
2018-11-07 12:00:00,78.47,78.48,78.42,78.44,24989.0,71.9185,71.9277,71.8727,71.891,24989.0
2018-11-07 12:05:00,78.44,78.44,78.42,78.44,19344.0,71.891,71.891,71.8727,71.891,19344.0
2018-11-07 12:10:00,78.44,78.59,78.43,78.56,16073.0,71.891,72.0285,71.8819,72.001,16073.0
2018-11-07 12:15:00,78.57,78.64,78.54,78.56,17539.0,72.0102,72.0743,71.9827,72.001,17539.0
2018-11-07 12:20:00,78.57,78.57,78.46,78.51,12500.0,72.0102,72.0102,71.9094,71.9552,12500.0
2018-11-07 12:25:00,78.51,78.53,78.44,78.44,9750.0,71.9552,71.9735,71.891,71.891,9750.0
2018-11-07 12:30:00,78.42,78.46,78.39,78.41,13135.0,71.8727,71.9094,71.8452,71.8635,13135.0
2018-11-07 12:35:00,78.42,78.44,78.34,78.36,14165.0,71.8727,71.891,71.7994,71.8177,14165.0
2018-11-07 12:40:00,78.37,78.37,78.3,78.34,12137.0,71.8269,71.8269,71.7627,71.7994,12137.0
2018-11-07 12:45:00,78.33,78.41,78.32,78.36,12922.0,71.7902,71.8635,71.7811,71.8177,12922.0
2018-11-07 12:50:00,78.36,78.41,78.34,78.38,13329.0,71.8177,71.8635,71.7994,71.836,13329.0
2018-11-07 12:55:00,78.4,78.51,78.37,78.48,11864.0,71.8544,71.9552,71.8269,71.9277,11864.0
2018-11-07 13:00:00,78.5,78.54,78.49,78.49,12024.0,71.946,71.9827,71.9369,71.9369,12024.0
2018-11-07 13:05:00,78.48,78.54,78.48,78.52,14778.0,71.9277,71.9827,71.9277,71.9644,14778.0
2018-11-07 13:10:00,78.51,78.54,78.5,78.54,7758.0,71.9552,71.9827,71.946,71.9827,7758.0
2018-11-07 13:15:00,78.54,78.55,78.48,78.53,12687.0,71.9827,71.9919,71.9277,71.9735,12687.0
2018-11-07 13:20:00,78.54,78.55,78.52,78.54,13771.0,71.9827,71.9919,71.9644,71.9827,13771.0
2018-11-07 13:25:00,78.54,78.55,78.47,78.54,15940.0,71.9827,71.9919,71.9185,71.9827,15940.0
2018-11-07 13:30:00,78.55,78.55,78.44,78.44,22843.0,71.9919,71.9919,71.891,71.891,22843.0
2018-11-07 13:35:00,78.44,78.5,78.43,78.49,11612.0,71.891,71.946,71.8819,71.9369,11612.0
2018-11-07 13:40:00,78.5,78.52,78.46,78.47,7071.0,71.946,71.9644,71.9094,71.9185,7071.0
2018-11-07 13:45:00,78.46,78.46,78.42,78.42,7768.0,71.9094,71.9094,71.8727,71.8727,7768.0
2018-11-07 13:50:00,78.42,78.43,78.4,78.42,9900.0,71.8727,71.8819,71.8544,71.8727,9900.0
2018-11-07 13:55:00,78.42,78.48,78.4,78.48,12574.0,71.8727,71.9277,71.8544,71.9277,12574.0
2018-11-07 14:00:00,78.48,78.51,78.46,78.5,8904.0,71.9277,71.9552,71.9094,71.946,8904.0
2018-11-07 14:05:00,78.51,78.56,78.5,78.54,26077.0,71.9552,72.001,71.946,71.9827,26077.0
2018-11-07 14:10:00,78.53,78.65,78.53,78.54,13576.0,71.9735,72.0835,71.9735,71.9827,13576.0
2018-11-07 14:15:00,78.57,78.61,78.56,78.59,8789.0,72.0102,72.0468,72.001,72.0285,8789.0
2018-11-07 14:20:00,78.6,78.63,78.57,78.61,8860.0,72.0377,72.0652,72.0102,72.0468,8860.0
2018-11-07 14:25:00,78.61,78.65,78.59,78.65,13314.0,72.0468,72.0835,72.0285,72.0835,13314.0
2018-11-07 14:30:00,78.65,78.71,78.62,78.69,10682.0,72.0835,72.1385,72.056,72.1202,10682.0
2018-11-07 14:35:00,78.7,78.81,78.7,78.79,9984.0,72.1293,72.2301,72.1293,72.2118,9984.0
2018-11-07 14:40:00,78.79,78.82,78.68,78.68,12830.0,72.2118,72.2393,72.111,72.111,12830.0
2018-11-07 14:45:00,78.68,78.71,78.66,78.69,7454.0,72.111,72.1385,72.0927,72.1202,7454.0
2018-11-07 14:50:00,78.69,78.71,78.62,78.65,12067.0,72.1202,72.1385,72.056,72.0835,12067.0
2018-11-07 14:55:00,78.66,78.71,78.6,78.71,10702.0,72.0927,72.1385,72.0377,72.1385,10702.0
2018-11-07 15:00:00,78.7,78.73,78.68,78.7,12910.0,72.1293,72.1568,72.111,72.1293,12910.0
2018-11-07 15:05:00,78.7,78.75,78.7,78.72,11691.0,72.1293,72.1752,72.1293,72.1477,11691.0
2018-11-07 15:10:00,78.72,78.77,78.69,78.76,14673.0,72.1477,72.1935,72.1202,72.1843,14673.0
2018-11-07 15:15:00,78.76,78.76,78.68,78.7,14128.0,72.1843,72.1843,72.111,72.1293,14128.0
2018-11-07 15:20:00,78.71,78.75,78.7,78.74,10227.0,72.1385,72.1752,72.1293,72.166,10227.0
2018-11-07 15:25:00,78.74,78.85,78.73,78.83,22008.0,72.166,72.2668,72.1568,72.2485,22008.0
2018-11-07 15:30:00,78.82,78.86,78.78,78.86,17436.0,72.2393,72.276,72.2027,72.276,17436.0
2018-11-07 15:35:00,78.85,78.85,78.76,78.76,31717.0,72.2668,72.2668,72.1843,72.1843,31717.0
2018-11-07 15:40:00,78.76,78.76,78.66,78.67,29231.0,72.1843,72.1843,72.0927,72.1018,29231.0
2018-11-07 15:45:00,78.66,78.71,78.61,78.63,47477.0,72.0927,72.1385,72.0468,72.0652,47477.0
2018-11-07 15:50:00,78.63,78.68,78.62,78.65,50893.0,72.0652,72.111,72.056,72.0835,50893.0
2018-11-07 15:55:00,78.66,78.68,78.53,78.57,292355.0,72.0927,72.111,71.9735,72.0102,292355.0
2018-11-08 09:30:00,78.24,78.78,78.24,78.78,24042.0,71.7077,72.2027,71.7077,72.2027,24042.0
2018-11-08 09:35:00,78.71,78.87,78.6,78.8,9804.0,72.1385,72.2851,72.0377,72.221,9804.0
2018-11-08 09:40:00,78.83,78.98,78.81,78.91,10633.0,72.2485,72.386,72.2301,72.3218,10633.0
2018-11-08 09:45:00,78.97,79.08,78.94,79.08,8585.0,72.3768,72.4776,72.3493,72.4776,8585.0
2018-11-08 09:50:00,79.06,79.14,78.99,78.99,8137.0,72.4593,72.5326,72.3951,72.3951,8137.0
2018-11-08 09:55:00,79.0,79.01,78.9,78.96,8531.0,72.4043,72.4135,72.3126,72.3676,8531.0
2018-11-08 10:00:00,79.0,79.0,78.86,78.93,6544.0,72.4043,72.4043,72.276,72.3401,6544.0
2018-11-08 10:05:00,78.93,78.93,78.76,78.82,5500.0,72.3401,72.3401,72.1843,72.2393,5500.0
2018-11-08 10:10:00,78.86,78.9,78.75,78.8,6778.0,72.276,72.3126,72.1752,72.221,6778.0
2018-11-08 10:15:00,78.79,78.82,78.67,78.7,8967.0,72.2118,72.2393,72.1018,72.1293,8967.0
2018-11-08 10:20:00,78.7,78.75,78.66,78.66,11200.0,72.1293,72.1752,72.0927,72.0927,11200.0
2018-11-08 10:25:00,78.68,78.69,78.61,78.61,10453.0,72.111,72.1202,72.0468,72.0468,10453.0
2018-11-08 10:30:00,78.63,78.72,78.63,78.7,22291.0,72.0652,72.1477,72.0652,72.1293,22291.0
2018-11-08 10:35:00,78.73,78.77,78.65,78.77,15821.0,72.1568,72.1935,72.0835,72.1935,15821.0
2018-11-08 10:40:00,78.77,78.87,78.68,78.86,22126.0,72.1935,72.2851,72.111,72.276,22126.0
2018-11-08 10:45:00,78.85,78.91,78.81,78.82,7116.0,72.2668,72.3218,72.2301,72.2393,7116.0
2018-11-08 10:50:00,78.85,78.89,78.79,78.83,8051.0,72.2668,72.3035,72.2118,72.2485,8051.0
2018-11-08 10:55:00,78.83,78.89,78.78,78.87,5676.0,72.2485,72.3035,72.2027,72.2851,5676.0
2018-11-08 11:00:00,78.86,78.86,78.8,78.84,8686.0,72.276,72.276,72.221,72.2576,8686.0
2018-11-08 11:05:00,78.84,78.98,78.81,78.9,9020.0,72.2576,72.386,72.2301,72.3126,9020.0
2018-11-08 11:10:00,78.91,79.01,78.91,79.01,6324.0,72.3218,72.4135,72.3218,72.4135,6324.0
2018-11-08 11:15:00,78.99,78.99,78.94,78.95,3400.0,72.3951,72.3951,72.3493,72.3585,3400.0
2018-11-08 11:20:00,78.95,78.96,78.83,78.84,9570.0,72.3585,72.3676,72.2485,72.2576,9570.0
2018-11-08 11:25:00,78.83,78.93,78.83,78.92,11940.0,72.2485,72.3401,72.2485,72.331,11940.0
2018-11-08 11:30:00,78.94,79.03,78.93,79.0,10186.0,72.3493,72.4318,72.3401,72.4043,10186.0
2018-11-08 11:35:00,79.0,79.05,78.98,79.05,11947.0,72.4043,72.4501,72.386,72.4501,11947.0
2018-11-08 11:40:00,79.06,79.09,79.01,79.06,8700.0,72.4593,72.4868,72.4135,72.4593,8700.0
2018-11-08 11:45:00,79.06,79.1,78.99,78.99,6010.0,72.4593,72.4959,72.3951,72.3951,6010.0
2018-11-08 11:50:00,79.02,79.08,79.01,79.07,62045.0,72.4226,72.4776,72.4135,72.4684,62045.0
2018-11-08 11:55:00,79.09,79.26,79.09,79.25,19751.0,72.4868,72.6426,72.4868,72.6334,19751.0
2018-11-08 12:00:00,79.26,79.29,79.14,79.17,16156.0,72.6426,72.6701,72.5326,72.5601,16156.0
2018-11-08 12:05:00,79.17,79.34,79.16,79.33,16134.0,72.5601,72.7159,72.5509,72.7067,16134.0
2018-11-08 12:10:00,79.33,79.37,79.31,79.35,50989.0,72.7067,72.7434,72.6884,72.7251,50989.0
2018-11-08 12:15:00,79.34,79.45,79.33,79.45,31962.0,72.7159,72.8167,72.7067,72.8167,31962.0
2018-11-08 12:20:00,79.42,79.43,79.26,79.3,37900.0,72.7892,72.7984,72.6426,72.6792,37900.0
2018-11-08 12:25:00,79.29,79.35,79.26,79.32,137200.0,72.6701,72.7251,72.6426,72.6976,137200.0
2018-11-08 12:30:00,79.33,79.33,79.22,79.3,63600.0,72.7067,72.7067,72.6059,72.6792,63600.0
2018-11-08 12:35:00,79.28,79.39,79.25,79.39,13423.0,72.6609,72.7617,72.6334,72.7617,13423.0
2018-11-08 12:40:00,79.38,79.43,79.36,79.43,17375.0,72.7526,72.7984,72.7342,72.7984,17375.0
2018-11-08 12:45:00,79.43,79.43,79.36,79.37,7811.0,72.7984,72.7984,72.7342,72.7434,7811.0
2018-11-08 12:50:00,79.37,79.38,79.32,79.36,16214.0,72.7434,72.7526,72.6976,72.7342,16214.0
2018-11-08 12:55:00,79.35,79.35,79.31,79.32,1602.0,72.7251,72.7251,72.6884,72.6976,1602.0
2018-11-08 13:00:00,79.3,79.38,79.29,79.35,17318.0,72.6792,72.7526,72.6701,72.7251,17318.0
2018-11-08 13:05:00,79.35,79.41,79.35,79.39,6632.0,72.7251,72.7801,72.7251,72.7617,6632.0
2018-11-08 13:10:00,79.37,79.38,79.35,79.36,6554.0,72.7434,72.7526,72.7251,72.7342,6554.0
2018-11-08 13:15:00,79.36,79.38,79.28,79.3,37003.0,72.7342,72.7526,72.6609,72.6792,37003.0
2018-11-08 13:20:00,79.3,79.32,79.26,79.3,18000.0,72.6792,72.6976,72.6426,72.6792,18000.0
2018-11-08 13:25:00,79.3,79.33,79.28,79.29,12232.0,72.6792,72.7067,72.6609,72.6701,12232.0
2018-11-08 13:30:00,79.27,79.3,79.26,79.3,8819.0,72.6517,72.6792,72.6426,72.6792,8819.0
2018-11-08 13:35:00,79.3,79.32,79.28,79.28,13398.0,72.6792,72.6976,72.6609,72.6609,13398.0
2018-11-08 13:40:00,79.27,79.27,79.16,79.22,20963.0,72.6517,72.6517,72.5509,72.6059,20963.0
2018-11-08 13:45:00,79.23,79.28,79.13,79.14,77869.0,72.6151,72.6609,72.5234,72.5326,77869.0
2018-11-08 13:50:00,79.14,79.21,79.1,79.21,20360.0,72.5326,72.5968,72.4959,72.5968,20360.0
2018-11-08 13:55:00,79.21,79.25,79.16,79.2,63547.0,72.5968,72.6334,72.5509,72.5876,63547.0
2018-11-08 14:00:00,79.2,79.28,79.09,79.14,79021.0,72.5876,72.6609,72.4868,72.5326,79021.0
2018-11-08 14:05:00,79.14,79.32,79.14,79.32,117143.0,72.5326,72.6976,72.5326,72.6976,117143.0
2018-11-08 14:10:00,79.31,79.43,79.29,79.39,126897.0,72.6884,72.7984,72.6701,72.7617,126897.0
2018-11-08 14:15:00,79.39,79.41,79.28,79.29,46919.0,72.7617,72.7801,72.6609,72.6701,46919.0
2018-11-08 14:20:00,79.3,79.43,79.28,79.36,51725.0,72.6792,72.7984,72.6609,72.7342,51725.0
2018-11-08 14:25:00,79.35,79.35,79.26,79.3,65058.0,72.7251,72.7251,72.6426,72.6792,65058.0
2018-11-08 14:30:00,79.29,79.42,79.27,79.28,56376.0,72.6701,72.7892,72.6517,72.6609,56376.0
2018-11-08 14:35:00,79.28,79.41,79.28,79.3,36053.0,72.6609,72.7801,72.6609,72.6792,36053.0
2018-11-08 14:40:00,79.29,79.48,79.29,79.44,74223.0,72.6701,72.8442,72.6701,72.8075,74223.0
2018-11-08 14:45:00,79.44,79.5,79.39,79.5,30828.0,72.8075,72.8625,72.7617,72.8625,30828.0
2018-11-08 14:50:00,79.52,79.62,79.47,79.47,42070.0,72.8809,72.9725,72.835,72.835,42070.0
2018-11-08 14:55:00,79.48,79.59,79.48,79.55,18662.0,72.8442,72.945,72.8442,72.9084,18662.0
2018-11-08 15:00:00,79.55,79.55,79.45,79.46,34247.0,72.9084,72.9084,72.8167,72.8259,34247.0
2018-11-08 15:05:00,79.47,79.56,79.47,79.54,26125.0,72.835,72.9175,72.835,72.8992,26125.0
2018-11-08 15:10:00,79.55,79.61,79.49,79.6,23518.0,72.9084,72.9634,72.8534,72.9542,23518.0
2018-11-08 15:15:00,79.6,79.65,79.55,79.58,32747.0,72.9542,73.0,72.9084,72.9359,32747.0
2018-11-08 15:20:00,79.59,79.63,79.55,79.57,25374.0,72.945,72.9817,72.9084,72.9267,25374.0
2018-11-08 15:25:00,79.58,79.74,79.54,79.65,51388.0,72.9359,73.0825,72.8992,73.0,51388.0
2018-11-08 15:30:00,79.64,79.66,79.59,79.64,53926.0,72.9909,73.0092,72.945,72.9909,53926.0
2018-11-08 15:35:00,79.65,79.65,79.43,79.54,45913.0,73.0,73.0,72.7984,72.8992,45913.0
2018-11-08 15:40:00,79.53,79.69,79.52,79.65,74210.0,72.89,73.0367,72.8809,73.0,74210.0
2018-11-08 15:45:00,79.65,79.82,79.63,79.81,97971.0,73.0,73.1558,72.9817,73.1467,97971.0
2018-11-08 15:50:00,79.81,79.96,79.79,79.92,151356.0,73.1467,73.2841,73.1283,73.2475,151356.0
2018-11-08 15:55:00,79.92,80.0,79.83,79.97,312807.0,73.2475,73.3208,73.165,73.2933,312807.0
2018-11-09 09:30:00,79.79,79.94,79.71,79.71,39406.0,73.1283,73.2658,73.055,73.055,39406.0
2018-11-09 09:35:00,79.75,79.77,79.52,79.52,11462.0,73.0917,73.11,72.8809,72.8809,11462.0
2018-11-09 09:40:00,79.51,79.56,79.33,79.41,31631.0,72.8717,72.9175,72.7067,72.7801,31631.0
2018-11-09 09:45:00,79.4,79.4,79.19,79.2,42038.0,72.7709,72.7709,72.5784,72.5876,42038.0
2018-11-09 09:50:00,79.22,79.28,79.2,79.2,9117.0,72.6059,72.6609,72.5876,72.5876,9117.0
2018-11-09 09:55:00,79.22,79.31,79.13,79.15,13398.0,72.6059,72.6884,72.5234,72.5418,13398.0
2018-11-09 10:00:00,79.19,79.28,79.13,79.2,19063.0,72.5784,72.6609,72.5234,72.5876,19063.0
2018-11-09 10:05:00,79.19,79.27,79.13,79.13,9861.0,72.5784,72.6517,72.5234,72.5234,9861.0
2018-11-09 10:10:00,79.13,79.22,79.13,79.19,10200.0,72.5234,72.6059,72.5234,72.5784,10200.0
2018-11-09 10:15:00,79.18,79.27,79.13,79.2,9100.0,72.5693,72.6517,72.5234,72.5876,9100.0
2018-11-09 10:20:00,79.19,79.21,79.11,79.14,14410.0,72.5784,72.5968,72.5051,72.5326,14410.0
2018-11-09 10:25:00,79.12,79.21,79.12,79.13,34678.0,72.5143,72.5968,72.5143,72.5234,34678.0
2018-11-09 10:30:00,79.14,79.14,79.02,79.11,20145.0,72.5326,72.5326,72.4226,72.5051,20145.0
2018-11-09 10:35:00,79.1,79.1,79.05,79.09,16864.0,72.4959,72.4959,72.4501,72.4868,16864.0
2018-11-09 10:40:00,79.08,79.08,78.94,78.96,130551.0,72.4776,72.4776,72.3493,72.3676,130551.0
2018-11-09 10:45:00,78.96,78.97,78.78,78.79,38381.0,72.3676,72.3768,72.2027,72.2118,38381.0
2018-11-09 10:50:00,78.78,78.79,78.73,78.73,13897.0,72.2027,72.2118,72.1568,72.1568,13897.0
2018-11-09 10:55:00,78.73,78.73,78.57,78.59,19809.0,72.1568,72.1568,72.0102,72.0285,19809.0
2018-11-09 11:00:00,78.59,78.71,78.58,78.62,19162.0,72.0285,72.1385,72.0194,72.056,19162.0
2018-11-09 11:05:00,78.61,78.71,78.55,78.7,25326.0,72.0468,72.1385,71.9919,72.1293,25326.0
2018-11-09 11:10:00,78.7,78.78,78.63,78.66,18269.0,72.1293,72.2027,72.0652,72.0927,18269.0
2018-11-09 11:15:00,78.67,78.8,78.63,78.76,191338.0,72.1018,72.221,72.0652,72.1843,191338.0
2018-11-09 11:20:00,78.78,78.93,78.77,78.91,26850.0,72.2027,72.3401,72.1935,72.3218,26850.0
2018-11-09 11:25:00,78.91,78.97,78.82,78.9,41783.0,72.3218,72.3768,72.2393,72.3126,41783.0
2018-11-09 11:30:00,78.91,78.91,78.73,78.74,13677.0,72.3218,72.3218,72.1568,72.166,13677.0
2018-11-09 11:35:00,78.71,78.85,78.66,78.83,30785.0,72.1385,72.2668,72.0927,72.2485,30785.0
2018-11-09 11:40:00,78.83,78.83,78.67,78.67,15412.0,72.2485,72.2485,72.1018,72.1018,15412.0
2018-11-09 11:45:00,78.67,78.7,78.57,78.6,16077.0,72.1018,72.1293,72.0102,72.0377,16077.0
2018-11-09 11:50:00,78.56,78.57,78.48,78.51,19831.0,72.001,72.0102,71.9277,71.9552,19831.0
2018-11-09 11:55:00,78.51,78.51,78.43,78.45,16759.0,71.9552,71.9552,71.8819,71.9002,16759.0
2018-11-09 12:00:00,78.42,78.52,78.42,78.47,25589.0,71.8727,71.9644,71.8727,71.9185,25589.0
2018-11-09 12:05:00,78.47,78.53,78.44,78.49,21967.0,71.9185,71.9735,71.891,71.9369,21967.0
2018-11-09 12:10:00,78.51,78.54,78.44,78.48,13473.0,71.9552,71.9827,71.891,71.9277,13473.0
2018-11-09 12:15:00,78.47,78.47,78.39,78.4,11245.0,71.9185,71.9185,71.8452,71.8544,11245.0
2018-11-09 12:20:00,78.4,78.54,78.36,78.53,42066.0,71.8544,71.9827,71.8177,71.9735,42066.0
2018-11-09 12:25:00,78.51,78.57,78.47,78.48,14781.0,71.9552,72.0102,71.9185,71.9277,14781.0
2018-11-09 12:30:00,78.47,78.58,78.47,78.56,15186.0,71.9185,72.0194,71.9185,72.001,15186.0
2018-11-09 12:35:00,78.56,78.62,78.55,78.58,9378.0,72.001,72.056,71.9919,72.0194,9378.0
2018-11-09 12:40:00,78.57,78.65,78.57,78.62,10233.0,72.0102,72.0835,72.0102,72.056,10233.0
2018-11-09 12:45:00,78.6,78.68,78.6,78.66,16019.0,72.0377,72.111,72.0377,72.0927,16019.0
2018-11-09 12:50:00,78.65,78.69,78.63,78.66,7989.0,72.0835,72.1202,72.0652,72.0927,7989.0
2018-11-09 12:55:00,78.65,78.66,78.6,78.61,8905.0,72.0835,72.0927,72.0377,72.0468,8905.0
2018-11-09 13:00:00,78.61,78.61,78.46,78.46,75342.0,72.0468,72.0468,71.9094,71.9094,75342.0
2018-11-09 13:05:00,78.47,78.61,78.44,78.58,24700.0,71.9185,72.0468,71.891,72.0194,24700.0
2018-11-09 13:10:00,78.58,78.6,78.5,78.57,21556.0,72.0194,72.0377,71.946,72.0102,21556.0
2018-11-09 13:15:00,78.56,78.6,78.54,78.55,10295.0,72.001,72.0377,71.9827,71.9919,10295.0
2018-11-09 13:20:00,78.54,78.58,78.52,78.55,13110.0,71.9827,72.0194,71.9644,71.9919,13110.0
2018-11-09 13:25:00,78.55,78.56,78.48,78.52,9710.0,71.9919,72.001,71.9277,71.9644,9710.0
2018-11-09 13:30:00,78.5,78.51,78.3,78.3,17652.0,71.946,71.9552,71.7627,71.7627,17652.0
2018-11-09 13:35:00,78.3,78.37,78.27,78.34,24245.0,71.7627,71.8269,71.7352,71.7994,24245.0
2018-11-09 13:40:00,78.33,78.42,78.3,78.37,11720.0,71.7902,71.8727,71.7627,71.8269,11720.0
2018-11-09 13:45:00,78.36,78.39,78.26,78.26,19301.0,71.8177,71.8452,71.7261,71.7261,19301.0
2018-11-09 13:50:00,78.26,78.44,78.25,78.44,15981.0,71.7261,71.891,71.7169,71.891,15981.0
2018-11-09 13:55:00,78.46,78.55,78.44,78.48,21886.0,71.9094,71.9919,71.891,71.9277,21886.0
2018-11-09 14:00:00,78.48,78.49,78.43,78.45,11353.0,71.9277,71.9369,71.8819,71.9002,11353.0
2018-11-09 14:05:00,78.46,78.5,78.42,78.42,18803.0,71.9094,71.946,71.8727,71.8727,18803.0
2018-11-09 14:10:00,78.43,78.43,78.31,78.33,14473.0,71.8819,71.8819,71.7719,71.7902,14473.0
2018-11-09 14:15:00,78.31,78.37,78.31,78.33,20717.0,71.7719,71.8269,71.7719,71.7902,20717.0
2018-11-09 14:20:00,78.33,78.38,78.28,78.37,11222.0,71.7902,71.836,71.7444,71.8269,11222.0
2018-11-09 14:25:00,78.37,78.41,78.35,78.37,13442.0,71.8269,71.8635,71.8086,71.8269,13442.0
2018-11-09 14:30:00,78.37,78.5,78.37,78.5,13294.0,71.8269,71.946,71.8269,71.946,13294.0
2018-11-09 14:35:00,78.5,78.51,78.46,78.48,19949.0,71.946,71.9552,71.9094,71.9277,19949.0
2018-11-09 14:40:00,78.48,78.52,78.46,78.5,32755.0,71.9277,71.9644,71.9094,71.946,32755.0
2018-11-09 14:45:00,78.5,78.55,78.44,78.46,17784.0,71.946,71.9919,71.891,71.9094,17784.0
2018-11-09 14:50:00,78.46,78.6,78.46,78.58,43575.0,71.9094,72.0377,71.9094,72.0194,43575.0
2018-11-09 14:55:00,78.58,78.71,78.54,78.55,23707.0,72.0194,72.1385,71.9827,71.9919,23707.0
2018-11-09 15:00:00,78.55,78.62,78.54,78.61,21617.0,71.9919,72.056,71.9827,72.0468,21617.0
2018-11-09 15:05:00,78.61,78.72,78.61,78.72,26255.0,72.0468,72.1477,72.0468,72.1477,26255.0
2018-11-09 15:10:00,78.72,78.79,78.62,78.79,20776.0,72.1477,72.2118,72.056,72.2118,20776.0
2018-11-09 15:15:00,78.79,78.94,78.79,78.92,26013.0,72.2118,72.3493,72.2118,72.331,26013.0
2018-11-09 15:20:00,78.92,79.1,78.87,79.09,39297.0,72.331,72.4959,72.2851,72.4868,39297.0
2018-11-09 15:25:00,79.09,79.14,79.05,79.06,26280.0,72.4868,72.5326,72.4501,72.4593,26280.0
2018-11-09 15:30:00,79.08,79.12,79.03,79.09,31852.0,72.4776,72.5143,72.4318,72.4868,31852.0
2018-11-09 15:35:00,79.08,79.12,79.0,79.01,37605.0,72.4776,72.5143,72.4043,72.4135,37605.0
2018-11-09 15:40:00,79.0,79.21,78.99,79.2,56778.0,72.4043,72.5968,72.3951,72.5876,56778.0
2018-11-09 15:45:00,79.21,79.27,79.06,79.06,43666.0,72.5968,72.6517,72.4593,72.4593,43666.0
2018-11-09 15:50:00,79.06,79.21,79.06,79.2,58445.0,72.4593,72.5968,72.4593,72.5876,58445.0
2018-11-09 15:55:00,79.21,79.23,79.07,79.08,119049.0,72.5968,72.6151,72.4684,72.4776,119049.0
2018-11-12 09:30:00,79.03,79.43,79.03,79.3,38087.0,72.4318,72.7984,72.4318,72.6792,38087.0
2018-11-12 09:35:00,79.26,79.44,79.11,79.16,19657.0,72.6426,72.8075,72.5051,72.5509,19657.0
2018-11-12 09:40:00,79.17,79.36,79.16,79.3,16771.0,72.5601,72.7342,72.5509,72.6792,16771.0
2018-11-12 09:45:00,79.3,79.32,78.96,78.96,13805.0,72.6792,72.6976,72.3676,72.3676,13805.0
2018-11-12 09:50:00,79.0,79.15,78.99,79.06,11498.0,72.4043,72.5418,72.3951,72.4593,11498.0
2018-11-12 09:55:00,79.06,79.15,79.01,79.05,11632.0,72.4593,72.5418,72.4135,72.4501,11632.0
2018-11-12 10:00:00,79.04,79.12,79.01,79.05,17292.0,72.4409,72.5143,72.4135,72.4501,17292.0
2018-11-12 10:05:00,79.03,79.05,78.89,78.95,11830.0,72.4318,72.4501,72.3035,72.3585,11830.0
2018-11-12 10:10:00,78.92,78.99,78.71,78.71,13677.0,72.331,72.3951,72.1385,72.1385,13677.0
2018-11-12 10:15:00,78.7,78.79,78.69,78.73,6047.0,72.1293,72.2118,72.1202,72.1568,6047.0
2018-11-12 10:20:00,78.7,78.91,78.69,78.82,9053.0,72.1293,72.3218,72.1202,72.2393,9053.0
2018-11-12 10:25:00,78.82,78.9,78.81,78.83,44472.0,72.2393,72.3126,72.2301,72.2485,44472.0
2018-11-12 10:30:00,78.81,78.83,78.71,78.75,19496.0,72.2301,72.2485,72.1385,72.1752,19496.0
2018-11-12 10:35:00,78.75,78.85,78.75,78.84,15332.0,72.1752,72.2668,72.1752,72.2576,15332.0
2018-11-12 10:40:00,78.85,78.86,78.69,78.72,21928.0,72.2668,72.276,72.1202,72.1477,21928.0
2018-11-12 10:45:00,78.73,78.77,78.65,78.71,11772.0,72.1568,72.1935,72.0835,72.1385,11772.0
2018-11-12 10:50:00,78.71,78.71,78.58,78.61,7447.0,72.1385,72.1385,72.0194,72.0468,7447.0
2018-11-12 10:55:00,78.59,78.68,78.55,78.68,14469.0,72.0285,72.111,71.9919,72.111,14469.0
2018-11-12 11:00:00,78.67,78.67,78.55,78.56,11741.0,72.1018,72.1018,71.9919,72.001,11741.0
2018-11-12 11:05:00,78.54,78.54,78.38,78.39,11243.0,71.9827,71.9827,71.836,71.8452,11243.0
2018-11-12 11:10:00,78.38,78.44,78.31,78.38,14158.0,71.836,71.891,71.7719,71.836,14158.0
2018-11-12 11:15:00,78.38,78.39,78.26,78.27,29586.0,71.836,71.8452,71.7261,71.7352,29586.0
2018-11-12 11:20:00,78.27,78.3,78.23,78.23,24291.0,71.7352,71.7627,71.6986,71.6986,24291.0
2018-11-12 11:25:00,78.22,78.32,78.21,78.24,20605.0,71.6894,71.7811,71.6802,71.7077,20605.0
2018-11-12 11:30:00,78.22,78.3,78.17,78.21,54883.0,71.6894,71.7627,71.6436,71.6802,54883.0
2018-11-12 11:35:00,78.22,78.28,78.21,78.22,12769.0,71.6894,71.7444,71.6802,71.6894,12769.0
2018-11-12 11:40:00,78.23,78.38,78.23,78.3,15002.0,71.6986,71.836,71.6986,71.7627,15002.0
2018-11-12 11:45:00,78.29,78.31,78.26,78.26,5212.0,71.7536,71.7719,71.7261,71.7261,5212.0
2018-11-12 11:50:00,78.25,78.29,78.18,78.29,9530.0,71.7169,71.7536,71.6527,71.7536,9530.0
2018-11-12 11:55:00,78.3,78.37,78.27,78.37,16765.0,71.7627,71.8269,71.7352,71.8269,16765.0
2018-11-12 12:00:00,78.37,78.4,78.32,78.39,9991.0,71.8269,71.8544,71.7811,71.8452,9991.0
2018-11-12 12:05:00,78.4,78.51,78.37,78.48,6700.0,71.8544,71.9552,71.8269,71.9277,6700.0
2018-11-12 12:10:00,78.49,78.49,78.43,78.46,7365.0,71.9369,71.9369,71.8819,71.9094,7365.0
2018-11-12 12:15:00,78.47,78.58,78.46,78.55,8156.0,71.9185,72.0194,71.9094,71.9919,8156.0
2018-11-12 12:20:00,78.53,78.57,78.5,78.53,4696.0,71.9735,72.0102,71.946,71.9735,4696.0
2018-11-12 12:25:00,78.53,78.55,78.47,78.53,7551.0,71.9735,71.9919,71.9185,71.9735,7551.0
2018-11-12 12:30:00,78.54,78.54,78.48,78.48,4500.0,71.9827,71.9827,71.9277,71.9277,4500.0
2018-11-12 12:35:00,78.48,78.52,78.46,78.49,9055.0,71.9277,71.9644,71.9094,71.9369,9055.0
2018-11-12 12:40:00,78.49,78.61,78.48,78.61,11471.0,71.9369,72.0468,71.9277,72.0468,11471.0
2018-11-12 12:45:00,78.6,78.62,78.57,78.59,14505.0,72.0377,72.056,72.0102,72.0285,14505.0
2018-11-12 12:50:00,78.58,78.62,78.54,78.56,8294.0,72.0194,72.056,71.9827,72.001,8294.0
2018-11-12 12:55:00,78.55,78.61,78.48,78.51,12348.0,71.9919,72.0468,71.9277,71.9552,12348.0
2018-11-12 13:00:00,78.5,78.51,78.41,78.41,12011.0,71.946,71.9552,71.8635,71.8635,12011.0
2018-11-12 13:05:00,78.41,78.42,78.29,78.31,14663.0,71.8635,71.8727,71.7536,71.7719,14663.0
2018-11-12 13:10:00,78.31,78.35,78.28,78.29,7839.0,71.7719,71.8086,71.7444,71.7536,7839.0
2018-11-12 13:15:00,78.29,78.34,78.29,78.32,6292.0,71.7536,71.7994,71.7536,71.7811,6292.0
2018-11-12 13:20:00,78.34,78.37,78.32,78.34,12944.0,71.7994,71.8269,71.7811,71.7994,12944.0
2018-11-12 13:25:00,78.35,78.44,78.32,78.4,19127.0,71.8086,71.891,71.7811,71.8544,19127.0
2018-11-12 13:30:00,78.39,78.39,78.32,78.39,16416.0,71.8452,71.8452,71.7811,71.8452,16416.0
2018-11-12 13:35:00,78.38,78.41,78.33,78.36,14868.0,71.836,71.8635,71.7902,71.8177,14868.0
2018-11-12 13:40:00,78.37,78.38,78.28,78.28,10274.0,71.8269,71.836,71.7444,71.7444,10274.0
2018-11-12 13:45:00,78.27,78.34,78.2,78.29,12004.0,71.7352,71.7994,71.6711,71.7536,12004.0
2018-11-12 13:50:00,78.29,78.51,78.28,78.47,12836.0,71.7536,71.9552,71.7444,71.9185,12836.0
2018-11-12 13:55:00,78.46,78.47,78.39,78.41,10758.0,71.9094,71.9185,71.8452,71.8635,10758.0
2018-11-12 14:00:00,78.4,78.52,78.4,78.5,9987.0,71.8544,71.9644,71.8544,71.946,9987.0
2018-11-12 14:05:00,78.51,78.51,78.45,78.45,13535.0,71.9552,71.9552,71.9002,71.9002,13535.0
2018-11-12 14:10:00,78.45,78.55,78.45,78.48,13450.0,71.9002,71.9919,71.9002,71.9277,13450.0
2018-11-12 14:15:00,78.47,78.61,78.46,78.58,6154.0,71.9185,72.0468,71.9094,72.0194,6154.0
2018-11-12 14:20:00,78.58,78.58,78.51,78.57,9078.0,72.0194,72.0194,71.9552,72.0102,9078.0
2018-11-12 14:25:00,78.56,78.56,78.43,78.46,15031.0,72.001,72.001,71.8819,71.9094,15031.0
2018-11-12 14:30:00,78.42,78.46,78.4,78.45,7783.0,71.8727,71.9094,71.8544,71.9002,7783.0
2018-11-12 14:35:00,78.47,78.48,78.25,78.31,10229.0,71.9185,71.9277,71.7169,71.7719,10229.0
2018-11-12 14:40:00,78.33,78.39,78.28,78.37,17183.0,71.7902,71.8452,71.7444,71.8269,17183.0
2018-11-12 14:45:00,78.37,78.49,78.37,78.48,6672.0,71.8269,71.9369,71.8269,71.9277,6672.0
2018-11-12 14:50:00,78.46,78.48,78.37,78.38,7829.0,71.9094,71.9277,71.8269,71.836,7829.0
2018-11-12 14:55:00,78.36,78.37,78.25,78.25,14832.0,71.8177,71.8269,71.7169,71.7169,14832.0
2018-11-12 15:00:00,78.25,78.31,78.21,78.23,18600.0,71.7169,71.7719,71.6802,71.6986,18600.0
2018-11-12 15:05:00,78.22,78.24,78.17,78.21,18659.0,71.6894,71.7077,71.6436,71.6802,18659.0
2018-11-12 15:10:00,78.2,78.27,78.11,78.22,15889.0,71.6711,71.7352,71.5886,71.6894,15889.0
2018-11-12 15:15:00,78.22,78.32,78.15,78.29,17227.0,71.6894,71.7811,71.6253,71.7536,17227.0
2018-11-12 15:20:00,78.29,78.44,78.26,78.38,14548.0,71.7536,71.891,71.7261,71.836,14548.0
2018-11-12 15:25:00,78.38,78.43,78.3,78.32,29633.0,71.836,71.8819,71.7627,71.7811,29633.0
2018-11-12 15:30:00,78.3,78.31,78.15,78.22,46475.0,71.7627,71.7719,71.6253,71.6894,46475.0
2018-11-12 15:35:00,78.22,78.24,78.13,78.21,31441.0,71.6894,71.7077,71.6069,71.6802,31441.0
2018-11-12 15:40:00,78.21,78.26,78.15,78.2,40107.0,71.6802,71.7261,71.6253,71.6711,40107.0
2018-11-12 15:45:00,78.19,78.26,78.12,78.13,83810.0,71.6619,71.7261,71.5978,71.6069,83810.0
2018-11-12 15:50:00,78.13,78.14,77.89,77.9,73926.0,71.6069,71.6161,71.387,71.3961,73926.0
2018-11-12 15:55:00,77.91,78.01,77.89,77.95,248232.0,71.4053,71.4969,71.387,71.4419,248232.0
2018-11-13 09:30:00,78.27,78.55,78.15,78.48,37721.0,71.7352,71.9919,71.6253,71.9277,37721.0
2018-11-13 09:35:00,78.47,78.53,78.39,78.51,19508.0,71.9185,71.9735,71.8452,71.9552,19508.0
2018-11-13 09:40:00,78.49,78.57,78.43,78.45,20943.0,71.9369,72.0102,71.8819,71.9002,20943.0
2018-11-13 09:45:00,78.47,78.57,78.45,78.52,14748.0,71.9185,72.0102,71.9002,71.9644,14748.0
2018-11-13 09:50:00,78.48,78.51,78.41,78.41,24002.0,71.9277,71.9552,71.8635,71.8635,24002.0
2018-11-13 09:55:00,78.41,78.41,78.25,78.34,24695.0,71.8635,71.8635,71.7169,71.7994,24695.0
2018-11-13 10:00:00,78.31,78.46,78.31,78.43,13580.0,71.7719,71.9094,71.7719,71.8819,13580.0
2018-11-13 10:05:00,78.42,78.72,78.42,78.66,23826.0,71.8727,72.1477,71.8727,72.0927,23826.0
2018-11-13 10:10:00,78.7,78.7,78.6,78.67,8525.0,72.1293,72.1293,72.0377,72.1018,8525.0
2018-11-13 10:15:00,78.67,78.75,78.66,78.73,19424.0,72.1018,72.1752,72.0927,72.1568,19424.0
2018-11-13 10:20:00,78.68,78.71,78.34,78.34,17239.0,72.111,72.1385,71.7994,71.7994,17239.0
2018-11-13 10:25:00,78.39,78.46,78.24,78.25,25811.0,71.8452,71.9094,71.7077,71.7169,25811.0
2018-11-13 10:30:00,78.22,78.26,78.11,78.25,10499.0,71.6894,71.7261,71.5886,71.7169,10499.0
2018-11-13 10:35:00,78.22,78.38,78.21,78.28,13084.0,71.6894,71.836,71.6802,71.7444,13084.0
2018-11-13 10:40:00,78.23,78.36,78.16,78.23,16417.0,71.6986,71.8177,71.6344,71.6986,16417.0
2018-11-13 10:45:00,78.25,78.33,78.23,78.28,11799.0,71.7169,71.7902,71.6986,71.7444,11799.0
2018-11-13 10:50:00,78.3,78.33,78.23,78.25,12104.0,71.7627,71.7902,71.6986,71.7169,12104.0
2018-11-13 10:55:00,78.27,78.41,78.23,78.33,57876.0,71.7352,71.8635,71.6986,71.7902,57876.0
2018-11-13 11:00:00,78.33,78.74,78.29,78.71,25527.0,71.7902,72.166,71.7536,72.1385,25527.0
2018-11-13 11:05:00,78.74,78.76,78.65,78.67,33187.0,72.166,72.1843,72.0835,72.1018,33187.0
2018-11-13 11:10:00,78.67,78.82,78.66,78.79,83995.0,72.1018,72.2393,72.0927,72.2118,83995.0
2018-11-13 11:15:00,78.8,79.03,78.75,79.0,14786.0,72.221,72.4318,72.1752,72.4043,14786.0
2018-11-13 11:20:00,79.02,79.06,79.0,79.03,6166.0,72.4226,72.4593,72.4043,72.4318,6166.0
2018-11-13 11:25:00,79.03,79.05,78.88,78.93,13015.0,72.4318,72.4501,72.2943,72.3401,13015.0
2018-11-13 11:30:00,78.92,79.03,78.88,79.0,24815.0,72.331,72.4318,72.2943,72.4043,24815.0
2018-11-13 11:35:00,79.0,79.01,78.81,78.86,21887.0,72.4043,72.4135,72.2301,72.276,21887.0
2018-11-13 11:40:00,78.86,78.98,78.86,78.98,28978.0,72.276,72.386,72.276,72.386,28978.0
2018-11-13 11:45:00,78.98,79.05,78.94,78.94,54503.0,72.386,72.4501,72.3493,72.3493,54503.0
2018-11-13 11:50:00,78.94,79.06,78.91,78.95,19818.0,72.3493,72.4593,72.3218,72.3585,19818.0
2018-11-13 11:55:00,78.97,79.06,78.94,79.03,24150.0,72.3768,72.4593,72.3493,72.4318,24150.0
2018-11-13 12:00:00,79.04,79.11,78.97,79.06,34950.0,72.4409,72.5051,72.3768,72.4593,34950.0
2018-11-13 12:05:00,79.04,79.04,78.76,78.76,11373.0,72.4409,72.4409,72.1843,72.1843,11373.0
2018-11-13 12:10:00,78.8,78.92,78.78,78.9,16902.0,72.221,72.331,72.2027,72.3126,16902.0
2018-11-13 12:15:00,78.9,78.95,78.83,78.93,14638.0,72.3126,72.3585,72.2485,72.3401,14638.0
2018-11-13 12:20:00,78.93,78.94,78.83,78.84,6603.0,72.3401,72.3493,72.2485,72.2576,6603.0
2018-11-13 12:25:00,78.86,78.9,78.83,78.83,16920.0,72.276,72.3126,72.2485,72.2485,16920.0
2018-11-13 12:30:00,78.83,78.85,78.79,78.83,9609.0,72.2485,72.2668,72.2118,72.2485,9609.0
2018-11-13 12:35:00,78.82,78.84,78.67,78.7,9719.0,72.2393,72.2576,72.1018,72.1293,9719.0
2018-11-13 12:40:00,78.71,78.72,78.54,78.57,16228.0,72.1385,72.1477,71.9827,72.0102,16228.0
2018-11-13 12:45:00,78.55,78.6,78.47,78.47,6604.0,71.9919,72.0377,71.9185,71.9185,6604.0
2018-11-13 12:50:00,78.48,78.48,78.36,78.36,18566.0,71.9277,71.9277,71.8177,71.8177,18566.0
2018-11-13 12:55:00,78.37,78.37,78.22,78.32,16251.0,71.8269,71.8269,71.6894,71.7811,16251.0
2018-11-13 13:00:00,78.38,78.43,78.32,78.4,15870.0,71.836,71.8819,71.7811,71.8544,15870.0
2018-11-13 13:05:00,78.41,78.43,78.35,78.39,7269.0,71.8635,71.8819,71.8086,71.8452,7269.0
2018-11-13 13:10:00,78.39,78.39,78.23,78.23,14303.0,71.8452,71.8452,71.6986,71.6986,14303.0
2018-11-13 13:15:00,78.27,78.37,78.18,78.26,43680.0,71.7352,71.8269,71.6527,71.7261,43680.0
2018-11-13 13:20:00,78.27,78.43,78.26,78.42,11241.0,71.7352,71.8819,71.7261,71.8727,11241.0
2018-11-13 13:25:00,78.4,78.5,78.31,78.5,24361.0,71.8544,71.946,71.7719,71.946,24361.0
2018-11-13 13:30:00,78.5,78.84,78.49,78.83,46455.0,71.946,72.2576,71.9369,72.2485,46455.0
2018-11-13 13:35:00,78.85,78.94,78.81,78.94,34715.0,72.2668,72.3493,72.2301,72.3493,34715.0
2018-11-13 13:40:00,78.94,78.95,78.86,78.91,25998.0,72.3493,72.3585,72.276,72.3218,25998.0
2018-11-13 13:45:00,78.91,78.94,78.77,78.77,20593.0,72.3218,72.3493,72.1935,72.1935,20593.0
2018-11-13 13:50:00,78.76,78.92,78.75,78.91,18828.0,72.1843,72.331,72.1752,72.3218,18828.0
2018-11-13 13:55:00,78.91,78.98,78.9,78.97,18755.0,72.3218,72.386,72.3126,72.3768,18755.0
2018-11-13 14:00:00,78.97,79.01,78.82,78.84,24416.0,72.3768,72.4135,72.2393,72.2576,24416.0
2018-11-13 14:05:00,78.84,78.88,78.82,78.87,21708.0,72.2576,72.2943,72.2393,72.2851,21708.0
2018-11-13 14:10:00,78.87,78.89,78.78,78.78,24302.0,72.2851,72.3035,72.2027,72.2027,24302.0
2018-11-13 14:15:00,78.76,78.77,78.66,78.68,18782.0,72.1843,72.1935,72.0927,72.111,18782.0
2018-11-13 14:20:00,78.69,78.74,78.59,78.7,46413.0,72.1202,72.166,72.0285,72.1293,46413.0
2018-11-13 14:25:00,78.69,78.82,78.68,78.81,17623.0,72.1202,72.2393,72.111,72.2301,17623.0
2018-11-13 14:30:00,78.8,78.94,78.8,78.94,24002.0,72.221,72.3493,72.221,72.3493,24002.0
2018-11-13 14:35:00,78.94,79.06,78.94,79.04,43734.0,72.3493,72.4593,72.3493,72.4409,43734.0
2018-11-13 14:40:00,79.04,79.04,78.78,78.8,24773.0,72.4409,72.4409,72.2027,72.221,24773.0
2018-11-13 14:45:00,78.81,78.97,78.78,78.96,24091.0,72.2301,72.3768,72.2027,72.3676,24091.0
2018-11-13 14:50:00,78.96,78.99,78.89,78.94,18335.0,72.3676,72.3951,72.3035,72.3493,18335.0
2018-11-13 14:55:00,78.93,78.95,78.81,78.91,32642.0,72.3401,72.3585,72.2301,72.3218,32642.0
2018-11-13 15:00:00,78.89,79.1,78.84,79.06,39225.0,72.3035,72.4959,72.2576,72.4593,39225.0
2018-11-13 15:05:00,79.04,79.07,78.94,78.99,38670.0,72.4409,72.4684,72.3493,72.3951,38670.0
2018-11-13 15:10:00,78.98,79.0,78.89,78.97,48340.0,72.386,72.4043,72.3035,72.3768,48340.0
2018-11-13 15:15:00,78.97,78.99,78.83,78.91,40484.0,72.3768,72.3951,72.2485,72.3218,40484.0
2018-11-13 15:20:00,78.91,78.92,78.78,78.81,60862.0,72.3218,72.331,72.2027,72.2301,60862.0
2018-11-13 15:25:00,78.81,78.99,78.81,78.93,55477.0,72.2301,72.3951,72.2301,72.3401,55477.0
2018-11-13 15:30:00,78.92,78.97,78.73,78.76,69243.0,72.331,72.3768,72.1568,72.1843,69243.0
2018-11-13 15:35:00,78.76,79.09,78.75,79.02,90482.0,72.1843,72.4868,72.1752,72.4226,90482.0
2018-11-13 15:40:00,79.02,79.06,78.9,79.01,101466.0,72.4226,72.4593,72.3126,72.4135,101466.0
2018-11-13 15:45:00,79.0,79.12,78.97,79.04,120351.0,72.4043,72.5143,72.3768,72.4409,120351.0
2018-11-13 15:50:00,79.04,79.16,79.01,79.11,136549.0,72.4409,72.5509,72.4135,72.5051,136549.0
2018-11-13 15:55:00,79.11,79.12,78.92,78.92,205249.0,72.5051,72.5143,72.331,72.331,205249.0
2018-11-14 09:30:00,79.62,79.97,79.58,79.77,77588.0,72.9725,73.2933,72.9359,73.11,77588.0
2018-11-14 09:35:00,79.71,79.82,79.48,79.82,21124.0,73.055,73.1558,72.8442,73.1558,21124.0
2018-11-14 09:40:00,79.81,79.97,79.81,79.9,105507.0,73.1467,73.2933,73.1467,73.2291,105507.0
2018-11-14 09:45:00,79.89,79.94,79.35,79.35,125619.0,73.22,73.2658,72.7251,72.7251,125619.0
2018-11-14 09:50:00,79.37,79.75,79.36,79.75,51339.0,72.7434,73.0917,72.7342,73.0917,51339.0
2018-11-14 09:55:00,79.76,79.79,79.46,79.52,67241.0,73.1008,73.1283,72.8259,72.8809,67241.0
2018-11-14 10:00:00,79.55,79.68,79.49,79.62,27933.0,72.9084,73.0275,72.8534,72.9725,27933.0
2018-11-14 10:05:00,79.62,79.66,79.56,79.57,18918.0,72.9725,73.0092,72.9175,72.9267,18918.0
2018-11-14 10:10:00,79.57,79.64,79.52,79.62,45292.0,72.9267,72.9909,72.8809,72.9725,45292.0
2018-11-14 10:15:00,79.63,79.64,79.32,79.34,38625.0,72.9817,72.9909,72.6976,72.7159,38625.0
2018-11-14 10:20:00,79.36,79.42,79.3,79.33,13775.0,72.7342,72.7892,72.6792,72.7067,13775.0
2018-11-14 10:25:00,79.32,79.52,79.3,79.49,37025.0,72.6976,72.8809,72.6792,72.8534,37025.0
2018-11-14 10:30:00,79.48,79.5,79.42,79.43,16571.0,72.8442,72.8625,72.7892,72.7984,16571.0
2018-11-14 10:35:00,79.43,79.5,79.43,79.45,14684.0,72.7984,72.8625,72.7984,72.8167,14684.0
2018-11-14 10:40:00,79.45,79.65,79.42,79.65,41370.0,72.8167,73.0,72.7892,73.0,41370.0
2018-11-14 10:45:00,79.63,79.74,79.59,79.61,22168.0,72.9817,73.0825,72.945,72.9634,22168.0
2018-11-14 10:50:00,79.59,79.63,79.35,79.37,14015.0,72.945,72.9817,72.7251,72.7434,14015.0
2018-11-14 10:55:00,79.38,79.46,79.32,79.36,11964.0,72.7526,72.8259,72.6976,72.7342,11964.0
2018-11-14 11:00:00,79.35,79.39,79.21,79.21,18298.0,72.7251,72.7617,72.5968,72.5968,18298.0
2018-11-14 11:05:00,79.2,79.32,79.2,79.28,12878.0,72.5876,72.6976,72.5876,72.6609,12878.0
2018-11-14 11:10:00,79.28,79.36,79.22,79.23,12561.0,72.6609,72.7342,72.6059,72.6151,12561.0
2018-11-14 11:15:00,79.23,79.31,79.2,79.2,16597.0,72.6151,72.6884,72.5876,72.5876,16597.0
2018-11-14 11:20:00,79.2,79.22,79.07,79.09,18770.0,72.5876,72.6059,72.4684,72.4868,18770.0
2018-11-14 11:25:00,79.09,79.24,79.09,79.15,20652.0,72.4868,72.6242,72.4868,72.5418,20652.0
2018-11-14 11:30:00,79.16,79.21,79.1,79.11,19110.0,72.5509,72.5968,72.4959,72.5051,19110.0
2018-11-14 11:35:00,79.07,79.08,78.93,78.93,22850.0,72.4684,72.4776,72.3401,72.3401,22850.0
2018-11-14 11:40:00,78.94,78.99,78.88,78.95,27134.0,72.3493,72.3951,72.2943,72.3585,27134.0
2018-11-14 11:45:00,78.96,79.05,78.91,79.01,14799.0,72.3676,72.4501,72.3218,72.4135,14799.0
2018-11-14 11:50:00,79.01,79.14,78.97,79.1,27396.0,72.4135,72.5326,72.3768,72.4959,27396.0
2018-11-14 11:55:00,79.11,79.11,79.04,79.08,14114.0,72.5051,72.5051,72.4409,72.4776,14114.0
2018-11-14 12:00:00,79.08,79.12,79.03,79.03,33332.0,72.4776,72.5143,72.4318,72.4318,33332.0
2018-11-14 12:05:00,79.04,79.07,78.94,78.94,9409.0,72.4409,72.4684,72.3493,72.3493,9409.0
2018-11-14 12:10:00,78.94,78.96,78.71,78.77,20105.0,72.3493,72.3676,72.1385,72.1935,20105.0
2018-11-14 12:15:00,78.76,78.9,78.75,78.89,27983.0,72.1843,72.3126,72.1752,72.3035,27983.0
2018-11-14 12:20:00,78.91,79.04,78.88,78.97,15969.0,72.3218,72.4409,72.2943,72.3768,15969.0
2018-11-14 12:25:00,78.98,79.01,78.96,78.98,18953.0,72.386,72.4135,72.3676,72.386,18953.0
2018-11-14 12:30:00,78.96,78.96,78.82,78.86,20042.0,72.3676,72.3676,72.2393,72.276,20042.0
2018-11-14 12:35:00,78.85,78.85,78.6,78.69,21956.0,72.2668,72.2668,72.0377,72.1202,21956.0
2018-11-14 12:40:00,78.71,78.73,78.62,78.67,17881.0,72.1385,72.1568,72.056,72.1018,17881.0
2018-11-14 12:45:00,78.66,78.76,78.63,78.73,20670.0,72.0927,72.1843,72.0652,72.1568,20670.0
2018-11-14 12:50:00,78.74,78.83,78.69,78.73,25561.0,72.166,72.2485,72.1202,72.1568,25561.0
2018-11-14 12:55:00,78.72,78.8,78.51,78.58,28104.0,72.1477,72.221,71.9552,72.0194,28104.0
2018-11-14 13:00:00,78.57,78.65,78.53,78.58,23154.0,72.0102,72.0835,71.9735,72.0194,23154.0
2018-11-14 13:05:00,78.58,78.63,78.48,78.5,27704.0,72.0194,72.0652,71.9277,71.946,27704.0
2018-11-14 13:10:00,78.49,78.53,78.34,78.51,34262.0,71.9369,71.9735,71.7994,71.9552,34262.0
2018-11-14 13:15:00,78.51,78.69,78.51,78.67,17362.0,71.9552,72.1202,71.9552,72.1018,17362.0
2018-11-14 13:20:00,78.66,78.69,78.57,78.57,8707.0,72.0927,72.1202,72.0102,72.0102,8707.0
2018-11-14 13:25:00,78.57,78.61,78.51,78.56,14840.0,72.0102,72.0468,71.9552,72.001,14840.0
2018-11-14 13:30:00,78.55,78.61,78.47,78.54,16229.0,71.9919,72.0468,71.9185,71.9827,16229.0
2018-11-14 13:35:00,78.53,78.61,78.5,78.52,13650.0,71.9735,72.0468,71.946,71.9644,13650.0
2018-11-14 13:40:00,78.52,78.52,78.26,78.26,17632.0,71.9644,71.9644,71.7261,71.7261,17632.0
2018-11-14 13:45:00,78.26,78.32,78.26,78.29,11936.0,71.7261,71.7811,71.7261,71.7536,11936.0
2018-11-14 13:50:00,78.26,78.31,78.24,78.25,10293.0,71.7261,71.7719,71.7077,71.7169,10293.0
2018-11-14 13:55:00,78.27,78.4,78.27,78.4,10834.0,71.7352,71.8544,71.7352,71.8544,10834.0
2018-11-14 14:00:00,78.38,78.38,78.15,78.15,16739.0,71.836,71.836,71.6253,71.6253,16739.0
2018-11-14 14:05:00,78.13,78.2,78.09,78.19,16670.0,71.6069,71.6711,71.5703,71.6619,16670.0
2018-11-14 14:10:00,78.18,78.36,78.18,78.34,27830.0,71.6527,71.8177,71.6527,71.7994,27830.0
2018-11-14 14:15:00,78.35,78.72,78.35,78.57,38065.0,71.8086,72.1477,71.8086,72.0102,38065.0
2018-11-14 14:20:00,78.59,78.84,78.58,78.8,34703.0,72.0285,72.2576,72.0194,72.221,34703.0
2018-11-14 14:25:00,78.78,78.78,78.64,78.69,28381.0,72.2027,72.2027,72.0743,72.1202,28381.0
2018-11-14 14:30:00,78.67,78.79,78.58,78.66,24333.0,72.1018,72.2118,72.0194,72.0927,24333.0
2018-11-14 14:35:00,78.66,78.8,78.64,78.66,20070.0,72.0927,72.221,72.0743,72.0927,20070.0
2018-11-14 14:40:00,78.65,78.72,78.54,78.64,20880.0,72.0835,72.1477,71.9827,72.0743,20880.0
2018-11-14 14:45:00,78.63,78.8,78.61,78.76,18601.0,72.0652,72.221,72.0468,72.1843,18601.0
2018-11-14 14:50:00,78.75,78.94,78.75,78.92,20843.0,72.1752,72.3493,72.1752,72.331,20843.0
2018-11-14 14:55:00,78.94,79.12,78.94,79.09,24161.0,72.3493,72.5143,72.3493,72.4868,24161.0
2018-11-14 15:00:00,79.08,79.17,79.01,79.11,24213.0,72.4776,72.5601,72.4135,72.5051,24213.0
2018-11-14 15:05:00,79.12,79.29,79.08,79.19,30582.0,72.5143,72.6701,72.4776,72.5784,30582.0
2018-11-14 15:10:00,79.19,79.24,79.11,79.22,31218.0,72.5784,72.6242,72.5051,72.6059,31218.0
2018-11-14 15:15:00,79.22,79.29,79.16,79.22,28577.0,72.6059,72.6701,72.5509,72.6059,28577.0
2018-11-14 15:20:00,79.22,79.22,79.08,79.14,32752.0,72.6059,72.6059,72.4776,72.5326,32752.0
2018-11-14 15:25:00,79.14,79.15,79.02,79.09,31617.0,72.5326,72.5418,72.4226,72.4868,31617.0
2018-11-14 15:30:00,79.06,79.16,78.92,79.04,41759.0,72.4593,72.5509,72.331,72.4409,41759.0
2018-11-14 15:35:00,79.04,79.06,78.96,79.0,35941.0,72.4409,72.4593,72.3676,72.4043,35941.0
2018-11-14 15:40:00,78.99,79.04,78.85,78.88,41018.0,72.3951,72.4409,72.2668,72.2943,41018.0
2018-11-14 15:45:00,78.87,78.98,78.83,78.88,59640.0,72.2851,72.386,72.2485,72.2943,59640.0
2018-11-14 15:50:00,78.87,78.9,78.59,78.63,78923.0,72.2851,72.3126,72.0285,72.0652,78923.0
2018-11-14 15:55:00,78.63,78.88,78.56,78.81,190212.0,72.0652,72.2943,72.001,72.2301,190212.0
2018-11-15 09:30:00,78.22,78.35,77.85,78.16,36770.0,71.6894,71.8086,71.3503,71.6344,36770.0
2018-11-15 09:35:00,78.18,78.18,77.91,77.98,10474.0,71.6527,71.6527,71.4053,71.4694,10474.0
2018-11-15 09:40:00,77.95,78.09,77.8,78.05,9728.0,71.4419,71.5703,71.3045,71.5336,9728.0
2018-11-15 09:45:00,78.06,78.24,77.89,78.23,14222.0,71.5428,71.7077,71.387,71.6986,14222.0
2018-11-15 09:50:00,78.29,78.32,78.06,78.32,9339.0,71.7536,71.7811,71.5428,71.7811,9339.0
2018-11-15 09:55:00,78.3,78.5,78.24,78.28,11017.0,71.7627,71.946,71.7077,71.7444,11017.0
2018-11-15 10:00:00,78.3,78.49,78.24,78.34,7738.0,71.7627,71.9369,71.7077,71.7994,7738.0
2018-11-15 10:05:00,78.36,78.4,78.16,78.23,9648.0,71.8177,71.8544,71.6344,71.6986,9648.0
2018-11-15 10:10:00,78.2,78.41,78.16,78.37,7099.0,71.6711,71.8635,71.6344,71.8269,7099.0
2018-11-15 10:15:00,78.42,78.42,78.31,78.4,7991.0,71.8727,71.8727,71.7719,71.8544,7991.0
2018-11-15 10:20:00,78.41,78.51,78.32,78.34,11341.0,71.8635,71.9552,71.7811,71.7994,11341.0
2018-11-15 10:25:00,78.3,78.36,78.23,78.24,7578.0,71.7627,71.8177,71.6986,71.7077,7578.0
2018-11-15 10:30:00,78.22,78.22,78.02,78.05,43628.0,71.6894,71.6894,71.5061,71.5336,43628.0
2018-11-15 10:35:00,78.03,78.1,77.95,78.06,37451.0,71.5153,71.5794,71.4419,71.5428,37451.0
2018-11-15 10:40:00,78.08,78.16,78.04,78.07,21839.0,71.5611,71.6344,71.5244,71.5519,21839.0
2018-11-15 10:45:00,78.08,78.33,78.08,78.31,18241.0,71.5611,71.7902,71.5611,71.7719,18241.0
2018-11-15 10:50:00,78.34,78.52,78.28,78.47,9829.0,71.7994,71.9644,71.7444,71.9185,9829.0
2018-11-15 10:55:00,78.47,78.53,78.4,78.4,10059.0,71.9185,71.9735,71.8544,71.8544,10059.0
2018-11-15 11:00:00,78.4,78.63,78.36,78.62,17574.0,71.8544,72.0652,71.8177,72.056,17574.0
2018-11-15 11:05:00,78.61,78.75,78.61,78.65,15497.0,72.0468,72.1752,72.0468,72.0835,15497.0
2018-11-15 11:10:00,78.66,78.66,78.57,78.57,13539.0,72.0927,72.0927,72.0102,72.0102,13539.0
2018-11-15 11:15:00,78.58,78.7,78.56,78.56,22711.0,72.0194,72.1293,72.001,72.001,22711.0
2018-11-15 11:20:00,78.59,78.82,78.59,78.76,18662.0,72.0285,72.2393,72.0285,72.1843,18662.0
2018-11-15 11:25:00,78.77,78.79,78.65,78.74,12801.0,72.1935,72.2118,72.0835,72.166,12801.0
2018-11-15 11:30:00,78.75,78.98,78.73,78.93,9090.0,72.1752,72.386,72.1568,72.3401,9090.0
2018-11-15 11:35:00,78.96,78.96,78.87,78.89,2218.0,72.3676,72.3676,72.2851,72.3035,2218.0
2018-11-15 11:40:00,78.84,78.98,78.76,78.79,10462.0,72.2576,72.386,72.1843,72.2118,10462.0
2018-11-15 11:45:00,78.78,78.89,78.78,78.84,7492.0,72.2027,72.3035,72.2027,72.2576,7492.0
2018-11-15 11:50:00,78.85,78.91,78.81,78.9,25615.0,72.2668,72.3218,72.2301,72.3126,25615.0
2018-11-15 11:55:00,78.91,78.91,78.84,78.88,42256.0,72.3218,72.3218,72.2576,72.2943,42256.0
2018-11-15 12:00:00,78.89,79.04,78.85,79.03,13497.0,72.3035,72.4409,72.2668,72.4318,13497.0
2018-11-15 12:05:00,79.06,79.1,78.95,78.95,23217.0,72.4593,72.4959,72.3585,72.3585,23217.0
2018-11-15 12:10:00,79.01,79.02,78.92,78.94,33641.0,72.4135,72.4226,72.331,72.3493,33641.0
2018-11-15 12:15:00,78.91,79.04,78.9,79.03,4067.0,72.3218,72.4409,72.3126,72.4318,4067.0
2018-11-15 12:20:00,79.04,79.04,78.98,79.02,1993.0,72.4409,72.4409,72.386,72.4226,1993.0
2018-11-15 12:25:00,79.01,79.01,78.87,78.97,6566.0,72.4135,72.4135,72.2851,72.3768,6566.0
2018-11-15 12:30:00,78.94,78.96,78.88,78.96,3800.0,72.3493,72.3676,72.2943,72.3676,3800.0
2018-11-15 12:35:00,78.97,79.02,78.9,79.01,7428.0,72.3768,72.4226,72.3126,72.4135,7428.0
2018-11-15 12:40:00,79.01,79.01,78.83,78.83,3660.0,72.4135,72.4135,72.2485,72.2485,3660.0
2018-11-15 12:45:00,78.86,78.86,78.8,78.84,2730.0,72.276,72.276,72.221,72.2576,2730.0
2018-11-15 12:50:00,78.85,78.89,78.72,78.72,5718.0,72.2668,72.3035,72.1477,72.1477,5718.0
2018-11-15 12:55:00,78.7,78.73,78.64,78.73,6402.0,72.1293,72.1568,72.0743,72.1568,6402.0
2018-11-15 13:00:00,78.75,78.75,78.63,78.67,4066.0,72.1752,72.1752,72.0652,72.1018,4066.0
2018-11-15 13:05:00,78.67,78.69,78.56,78.57,8138.0,72.1018,72.1202,72.001,72.0102,8138.0
2018-11-15 13:10:00,78.58,78.76,78.58,78.75,8960.0,72.0194,72.1843,72.0194,72.1752,8960.0
2018-11-15 13:15:00,78.75,79.0,78.69,78.97,22465.0,72.1752,72.4043,72.1202,72.3768,22465.0
2018-11-15 13:20:00,78.96,79.26,78.96,79.23,18715.0,72.3676,72.6426,72.3676,72.6151,18715.0
2018-11-15 13:25:00,79.25,79.39,79.24,79.37,15294.0,72.6334,72.7617,72.6242,72.7434,15294.0
2018-11-15 13:30:00,79.41,79.47,79.3,79.42,9516.0,72.7801,72.835,72.6792,72.7892,9516.0
2018-11-15 13:35:00,79.41,79.46,79.33,79.33,5833.0,72.7801,72.8259,72.7067,72.7067,5833.0
2018-11-15 13:40:00,79.33,79.44,79.29,79.4,13351.0,72.7067,72.8075,72.6701,72.7709,13351.0
2018-11-15 13:45:00,79.39,79.52,79.29,79.29,7798.0,72.7617,72.8809,72.6701,72.6701,7798.0
2018-11-15 13:50:00,79.31,79.51,79.31,79.45,12662.0,72.6884,72.8717,72.6884,72.8167,12662.0
2018-11-15 13:55:00,79.52,79.6,79.48,79.53,8370.0,72.8809,72.9542,72.8442,72.89,8370.0
2018-11-15 14:00:00,79.55,79.58,79.5,79.51,9293.0,72.9084,72.9359,72.8625,72.8717,9293.0
2018-11-15 14:05:00,79.52,79.7,79.5,79.63,21934.0,72.8809,73.0458,72.8625,72.9817,21934.0
2018-11-15 14:10:00,79.64,79.7,79.59,79.67,13986.0,72.9909,73.0458,72.945,73.0183,13986.0
2018-11-15 14:15:00,79.67,79.69,79.59,79.66,22951.0,73.0183,73.0367,72.945,73.0092,22951.0
2018-11-15 14:20:00,79.66,79.85,79.66,79.78,19113.0,73.0092,73.1833,73.0092,73.1192,19113.0
2018-11-15 14:25:00,79.79,79.93,79.73,79.93,12257.0,73.1283,73.2566,73.0733,73.2566,12257.0
2018-11-15 14:30:00,79.93,80.01,79.89,79.96,61271.0,73.2566,73.33,73.22,73.2841,61271.0
2018-11-15 14:35:00,79.97,79.99,79.85,79.92,26684.0,73.2933,73.3116,73.1833,73.2475,26684.0
2018-11-15 14:40:00,79.92,79.96,79.86,79.88,18726.0,73.2475,73.2841,73.1925,73.2108,18726.0
2018-11-15 14:45:00,79.89,80.0,79.89,79.98,39325.0,73.22,73.3208,73.22,73.3025,39325.0
2018-11-15 14:50:00,79.96,79.98,79.85,79.92,61511.0,73.2841,73.3025,73.1833,73.2475,61511.0
2018-11-15 14:55:00,79.92,79.96,79.84,79.93,46567.0,73.2475,73.2841,73.1742,73.2566,46567.0
2018-11-15 15:00:00,79.96,79.96,79.63,79.83,95461.0,73.2841,73.2841,72.9817,73.165,95461.0
2018-11-15 15:05:00,79.82,79.98,79.82,79.95,171080.0,73.1558,73.3025,73.1558,73.275,171080.0
2018-11-15 15:10:00,79.97,80.16,79.96,80.14,87738.0,73.2933,73.4674,73.2841,73.4491,87738.0
2018-11-15 15:15:00,80.15,80.16,79.9,79.9,22117.0,73.4583,73.4674,73.2291,73.2291,22117.0
2018-11-15 15:20:00,79.87,79.94,79.81,79.93,40850.0,73.2016,73.2658,73.1467,73.2566,40850.0
2018-11-15 15:25:00,79.91,80.01,79.86,79.87,32092.0,73.2383,73.33,73.1925,73.2016,32092.0
2018-11-15 15:30:00,79.86,80.04,79.85,79.92,37688.0,73.1925,73.3575,73.1833,73.2475,37688.0
2018-11-15 15:35:00,79.92,80.06,79.91,80.05,46877.0,73.2475,73.3758,73.2383,73.3666,46877.0
2018-11-15 15:40:00,80.04,80.08,80.0,80.06,89803.0,73.3575,73.3941,73.3208,73.3758,89803.0
2018-11-15 15:45:00,80.06,80.1,80.01,80.04,103210.0,73.3758,73.4124,73.33,73.3575,103210.0
2018-11-15 15:50:00,80.03,80.17,80.03,80.14,79499.0,73.3483,73.4766,73.3483,73.4491,79499.0
2018-11-15 15:55:00,80.13,80.22,80.04,80.22,191211.0,73.4399,73.5224,73.3575,73.5224,191211.0
2018-11-16 09:30:00,79.74,79.91,79.67,79.82,132880.0,73.0825,73.2383,73.0183,73.1558,132880.0
2018-11-16 09:35:00,79.79,79.82,79.44,79.54,25928.0,73.1283,73.1558,72.8075,72.8992,25928.0
2018-11-16 09:40:00,79.58,79.81,79.54,79.72,6372.0,72.9359,73.1467,72.8992,73.0642,6372.0
2018-11-16 09:45:00,79.74,79.88,79.71,79.86,9906.0,73.0825,73.2108,73.055,73.1925,9906.0
2018-11-16 09:50:00,79.81,80.12,79.8,80.03,28298.0,73.1467,73.4308,73.1375,73.3483,28298.0
2018-11-16 09:55:00,79.99,80.08,79.96,80.08,46768.0,73.3116,73.3941,73.2841,73.3941,46768.0
2018-11-16 10:00:00,80.01,80.13,79.97,80.05,13982.0,73.33,73.4399,73.2933,73.3666,13982.0
2018-11-16 10:05:00,80.03,80.06,79.96,80.0,9629.0,73.3483,73.3758,73.2841,73.3208,9629.0
2018-11-16 10:10:00,80.02,80.08,79.98,80.06,10554.0,73.3391,73.3941,73.3025,73.3758,10554.0
2018-11-16 10:15:00,80.07,80.18,80.05,80.07,21914.0,73.385,73.4858,73.3666,73.385,21914.0
2018-11-16 10:20:00,80.07,80.09,79.99,80.02,28659.0,73.385,73.4033,73.3116,73.3391,28659.0
2018-11-16 10:25:00,80.01,80.06,79.94,79.97,26531.0,73.33,73.3758,73.2658,73.2933,26531.0
2018-11-16 10:30:00,79.95,80.22,79.93,80.19,20374.0,73.275,73.5224,73.2566,73.4949,20374.0
2018-11-16 10:35:00,80.2,80.21,80.1,80.12,21420.0,73.5041,73.5133,73.4124,73.4308,21420.0
2018-11-16 10:40:00,80.1,80.17,80.06,80.1,20501.0,73.4124,73.4766,73.3758,73.4124,20501.0
2018-11-16 10:45:00,80.11,80.2,80.07,80.2,27093.0,73.4216,73.5041,73.385,73.5041,27093.0
2018-11-16 10:50:00,80.2,80.22,80.15,80.16,11164.0,73.5041,73.5224,73.4583,73.4674,11164.0
2018-11-16 10:55:00,80.16,80.19,80.1,80.15,9311.0,73.4674,73.4949,73.4124,73.4583,9311.0
2018-11-16 11:00:00,80.15,80.36,80.13,80.36,126780.0,73.4583,73.6507,73.4399,73.6507,126780.0
2018-11-16 11:05:00,80.36,80.37,80.27,80.27,7386.0,73.6507,73.6599,73.5683,73.5683,7386.0
2018-11-16 11:10:00,80.28,80.33,80.25,80.31,29324.0,73.5774,73.6232,73.5499,73.6049,29324.0
2018-11-16 11:15:00,80.31,80.38,80.3,80.31,7346.0,73.6049,73.6691,73.5957,73.6049,7346.0
2018-11-16 11:20:00,80.28,80.31,80.23,80.29,19489.0,73.5774,73.6049,73.5316,73.5866,19489.0
2018-11-16 11:25:00,80.28,80.41,80.27,80.39,74107.0,73.5774,73.6966,73.5683,73.6782,74107.0
2018-11-16 11:30:00,80.38,80.44,80.36,80.42,18301.0,73.6691,73.7241,73.6507,73.7057,18301.0
2018-11-16 11:35:00,80.43,80.49,80.43,80.47,7345.0,73.7149,73.7699,73.7149,73.7516,7345.0
2018-11-16 11:40:00,80.49,80.49,80.4,80.43,90631.0,73.7699,73.7699,73.6874,73.7149,90631.0
2018-11-16 11:45:00,80.42,80.5,80.4,80.46,47724.0,73.7057,73.779,73.6874,73.7424,47724.0
2018-11-16 11:50:00,80.47,80.47,80.33,80.4,26256.0,73.7516,73.7516,73.6232,73.6874,26256.0
2018-11-16 11:55:00,80.4,80.58,80.39,80.55,66872.0,73.6874,73.8524,73.6782,73.8249,66872.0
2018-11-16 12:00:00,80.56,80.61,80.39,80.41,21899.0,73.834,73.8799,73.6782,73.6966,21899.0
2018-11-16 12:05:00,80.42,80.47,80.36,80.47,16797.0,73.7057,73.7516,73.6507,73.7516,16797.0
2018-11-16 12:10:00,80.45,80.46,80.38,80.42,11189.0,73.7332,73.7424,73.6691,73.7057,11189.0
2018-11-16 12:15:00,80.43,80.44,80.36,80.42,13650.0,73.7149,73.7241,73.6507,73.7057,13650.0
2018-11-16 12:20:00,80.42,80.55,80.42,80.54,87383.0,73.7057,73.8249,73.7057,73.8157,87383.0
2018-11-16 12:25:00,80.55,80.59,80.45,80.46,8781.0,73.8249,73.8615,73.7332,73.7424,8781.0
2018-11-16 12:30:00,80.47,80.65,80.43,80.65,14291.0,73.7516,73.9165,73.7149,73.9165,14291.0
2018-11-16 12:35:00,80.66,80.93,80.66,80.93,30134.0,73.9257,74.1731,73.9257,74.1731,30134.0
2018-11-16 12:40:00,80.93,81.07,80.93,80.98,24811.0,74.1731,74.3015,74.1731,74.219,24811.0
2018-11-16 12:45:00,80.98,81.29,80.98,81.19,33659.0,74.219,74.5031,74.219,74.4114,33659.0
2018-11-16 12:50:00,81.18,81.18,80.97,80.97,15206.0,74.4023,74.4023,74.2098,74.2098,15206.0
2018-11-16 12:55:00,80.94,80.95,80.85,80.9,43676.0,74.1823,74.1915,74.0998,74.1457,43676.0
2018-11-16 13:00:00,80.89,80.95,80.86,80.89,22855.0,74.1365,74.1915,74.109,74.1365,22855.0
2018-11-16 13:05:00,80.85,80.92,80.78,80.92,18265.0,74.0998,74.164,74.0357,74.164,18265.0
2018-11-16 13:10:00,80.95,81.0,80.94,80.98,11793.0,74.1915,74.2373,74.1823,74.219,11793.0
2018-11-16 13:15:00,80.97,80.98,80.89,80.89,10003.0,74.2098,74.219,74.1365,74.1365,10003.0
2018-11-16 13:20:00,80.89,80.91,80.82,80.86,9817.0,74.1365,74.1548,74.0723,74.109,9817.0
2018-11-16 13:25:00,80.88,80.9,80.82,80.89,8247.0,74.1273,74.1457,74.0723,74.1365,8247.0
2018-11-16 13:30:00,80.88,80.91,80.79,80.82,16114.0,74.1273,74.1548,74.0448,74.0723,16114.0
2018-11-16 13:35:00,80.82,80.92,80.78,80.9,18915.0,74.0723,74.164,74.0357,74.1457,18915.0
2018-11-16 13:40:00,80.89,80.91,80.71,80.81,26335.0,74.1365,74.1548,73.9715,74.0632,26335.0
2018-11-16 13:45:00,80.82,80.91,80.8,80.89,26509.0,74.0723,74.1548,74.054,74.1365,26509.0
2018-11-16 13:50:00,80.9,80.93,80.86,80.88,21257.0,74.1457,74.1731,74.109,74.1273,21257.0
2018-11-16 13:55:00,80.88,80.96,80.88,80.95,9648.0,74.1273,74.2006,74.1273,74.1915,9648.0
2018-11-16 14:00:00,80.96,81.03,80.91,80.94,13905.0,74.2006,74.2648,74.1548,74.1823,13905.0
2018-11-16 14:05:00,80.94,81.01,80.93,80.96,13274.0,74.1823,74.2465,74.1731,74.2006,13274.0
2018-11-16 14:10:00,80.97,81.02,80.91,80.91,15520.0,74.2098,74.2556,74.1548,74.1548,15520.0
2018-11-16 14:15:00,80.89,81.11,80.88,81.08,24984.0,74.1365,74.3381,74.1273,74.3106,24984.0
2018-11-16 14:20:00,81.08,81.08,80.94,80.95,10943.0,74.3106,74.3106,74.1823,74.1915,10943.0
2018-11-16 14:25:00,80.95,81.15,80.93,81.09,17989.0,74.1915,74.3748,74.1731,74.3198,17989.0
2018-11-16 14:30:00,81.09,81.2,81.09,81.18,23915.0,74.3198,74.4206,74.3198,74.4023,23915.0
2018-11-16 14:35:00,81.18,81.18,81.05,81.06,17908.0,74.4023,74.4023,74.2831,74.2923,17908.0
2018-11-16 14:40:00,81.05,81.05,80.91,80.92,21631.0,74.2831,74.2831,74.1548,74.164,21631.0
2018-11-16 14:45:00,80.9,81.02,80.9,81.02,16806.0,74.1457,74.2556,74.1457,74.2556,16806.0
2018-11-16 14:50:00,81.02,81.04,80.93,80.98,7529.0,74.2556,74.274,74.1731,74.219,7529.0
2018-11-16 14:55:00,80.98,81.0,80.92,80.94,14704.0,74.219,74.2373,74.164,74.1823,14704.0
2018-11-16 15:00:00,80.93,81.02,80.92,80.95,22615.0,74.1731,74.2556,74.164,74.1915,22615.0
2018-11-16 15:05:00,80.96,80.99,80.94,80.98,26314.0,74.2006,74.2281,74.1823,74.219,26314.0
2018-11-16 15:10:00,80.98,81.01,80.95,80.97,47377.0,74.219,74.2465,74.1915,74.2098,47377.0
2018-11-16 15:15:00,80.97,81.06,80.96,81.06,22960.0,74.2098,74.2923,74.2006,74.2923,22960.0
2018-11-16 15:20:00,81.06,81.09,80.96,80.99,38950.0,74.2923,74.3198,74.2006,74.2281,38950.0
2018-11-16 15:25:00,80.99,81.02,80.94,80.95,23530.0,74.2281,74.2556,74.1823,74.1915,23530.0
2018-11-16 15:30:00,80.94,80.95,80.83,80.85,34482.0,74.1823,74.1915,74.0815,74.0998,34482.0
2018-11-16 15:35:00,80.86,81.03,80.85,81.02,51755.0,74.109,74.2648,74.0998,74.2556,51755.0
2018-11-16 15:40:00,81.02,81.07,80.96,81.07,56875.0,74.2556,74.3015,74.2006,74.3015,56875.0
2018-11-16 15:45:00,81.08,81.13,80.99,81.05,96572.0,74.3106,74.3565,74.2281,74.2831,96572.0
2018-11-16 15:50:00,81.05,81.16,81.05,81.09,218208.0,74.2831,74.3839,74.2831,74.3198,218208.0
2018-11-16 15:55:00,81.09,81.23,81.02,81.21,388367.0,74.3198,74.4481,74.2556,74.4298,388367.0
2018-11-19 09:30:00,81.09,81.66,81.06,81.56,236968.0,74.3198,74.8422,74.2923,74.7506,236968.0
2018-11-19 09:35:00,81.65,81.95,81.56,81.77,75107.0,74.833,75.108,74.7506,74.943,75107.0
2018-11-19 09:40:00,81.71,81.81,81.52,81.6,14940.0,74.888,74.9797,74.7139,74.7872,14940.0
2018-11-19 09:45:00,81.56,81.65,81.27,81.58,69133.0,74.7506,74.833,74.4848,74.7689,69133.0
2018-11-19 09:50:00,81.63,81.64,81.33,81.33,19690.0,74.8147,74.8239,74.5398,74.5398,19690.0
2018-11-19 09:55:00,81.3,81.48,81.21,81.42,20657.0,74.5123,74.6772,74.4298,74.6222,20657.0
2018-11-19 10:00:00,81.32,81.35,81.2,81.25,10879.0,74.5306,74.5581,74.4206,74.4664,10879.0
2018-11-19 10:05:00,81.27,81.29,81.18,81.22,12600.0,74.4848,74.5031,74.4023,74.4389,12600.0
2018-11-19 10:10:00,81.22,81.4,81.22,81.26,13012.0,74.4389,74.6039,74.4389,74.4756,13012.0
2018-11-19 10:15:00,81.26,81.33,81.2,81.29,12200.0,74.4756,74.5398,74.4206,74.5031,12200.0
2018-11-19 10:20:00,81.28,81.29,81.07,81.08,26762.0,74.4939,74.5031,74.3015,74.3106,26762.0
2018-11-19 10:25:00,81.1,81.27,81.1,81.23,11567.0,74.329,74.4848,74.329,74.4481,11567.0
2018-11-19 10:30:00,81.24,81.24,81.03,81.04,20285.0,74.4573,74.4573,74.2648,74.274,20285.0
2018-11-19 10:35:00,81.05,81.25,81.05,81.25,15750.0,74.2831,74.4664,74.2831,74.4664,15750.0
2018-11-19 10:40:00,81.24,81.34,81.19,81.34,16516.0,74.4573,74.5489,74.4114,74.5489,16516.0
2018-11-19 10:45:00,81.35,81.42,81.28,81.37,9725.0,74.5581,74.6222,74.4939,74.5764,9725.0
2018-11-19 10:50:00,81.35,81.55,81.34,81.45,11323.0,74.5581,74.7414,74.5489,74.6497,11323.0
2018-11-19 10:55:00,81.45,81.49,81.4,81.46,10907.0,74.6497,74.6864,74.6039,74.6589,10907.0
2018-11-19 11:00:00,81.46,81.52,81.41,81.43,8841.0,74.6589,74.7139,74.6131,74.6314,8841.0
2018-11-19 11:05:00,81.43,81.7,81.43,81.67,24090.0,74.6314,74.8789,74.6314,74.8514,24090.0
2018-11-19 11:10:00,81.67,81.67,81.43,81.45,18389.0,74.8514,74.8514,74.6314,74.6497,18389.0
2018-11-19 11:15:00,81.42,81.52,81.42,81.51,16535.0,74.6222,74.7139,74.6222,74.7047,16535.0
2018-11-19 11:20:00,81.5,81.55,81.47,81.52,9965.0,74.6956,74.7414,74.6681,74.7139,9965.0
2018-11-19 11:25:00,81.53,81.6,81.44,81.55,13419.0,74.7231,74.7872,74.6406,74.7414,13419.0
2018-11-19 11:30:00,81.52,81.54,81.43,81.44,13769.0,74.7139,74.7322,74.6314,74.6406,13769.0
2018-11-19 11:35:00,81.44,81.48,81.39,81.46,9994.0,74.6406,74.6772,74.5947,74.6589,9994.0
2018-11-19 11:40:00,81.43,81.48,81.35,81.48,13363.0,74.6314,74.6772,74.5581,74.6772,13363.0
2018-11-19 11:45:00,81.47,81.57,81.42,81.51,14091.0,74.6681,74.7597,74.6222,74.7047,14091.0
2018-11-19 11:50:00,81.52,81.52,81.15,81.19,60427.0,74.7139,74.7139,74.3748,74.4114,60427.0
2018-11-19 11:55:00,81.17,81.37,81.17,81.29,28299.0,74.3931,74.5764,74.3931,74.5031,28299.0
2018-11-19 12:00:00,81.29,81.33,81.23,81.3,89008.0,74.5031,74.5398,74.4481,74.5123,89008.0
2018-11-19 12:05:00,81.3,81.31,81.16,81.28,88975.0,74.5123,74.5214,74.3839,74.4939,88975.0
2018-11-19 12:10:00,81.27,81.47,81.27,81.44,33941.0,74.4848,74.6681,74.4848,74.6406,33941.0
2018-11-19 12:15:00,81.41,81.47,81.28,81.3,58834.0,74.6131,74.6681,74.4939,74.5123,58834.0
2018-11-19 12:20:00,81.32,81.38,81.26,81.35,11994.0,74.5306,74.5856,74.4756,74.5581,11994.0
2018-11-19 12:25:00,81.33,81.43,81.29,81.38,22967.0,74.5398,74.6314,74.5031,74.5856,22967.0
2018-11-19 12:30:00,81.37,81.37,81.09,81.12,10867.0,74.5764,74.5764,74.3198,74.3473,10867.0
2018-11-19 12:35:00,81.08,81.25,81.08,81.25,64358.0,74.3106,74.4664,74.3106,74.4664,64358.0
2018-11-19 12:40:00,81.25,81.32,81.23,81.28,20977.0,74.4664,74.5306,74.4481,74.4939,20977.0
2018-11-19 12:45:00,81.27,81.29,81.19,81.2,11924.0,74.4848,74.5031,74.4114,74.4206,11924.0
2018-11-19 12:50:00,81.19,81.27,81.11,81.17,10696.0,74.4114,74.4848,74.3381,74.3931,10696.0
2018-11-19 12:55:00,81.19,81.32,81.11,81.29,10651.0,74.4114,74.5306,74.3381,74.5031,10651.0
2018-11-19 13:00:00,81.28,81.41,81.27,81.39,12932.0,74.4939,74.6131,74.4848,74.5947,12932.0
2018-11-19 13:05:00,81.4,81.46,81.22,81.22,12400.0,74.6039,74.6589,74.4389,74.4389,12400.0
2018-11-19 13:10:00,81.21,81.34,81.19,81.28,10613.0,74.4298,74.5489,74.4114,74.4939,10613.0
2018-11-19 13:15:00,81.29,81.34,81.18,81.34,12772.0,74.5031,74.5489,74.4023,74.5489,12772.0
2018-11-19 13:20:00,81.33,81.38,81.12,81.14,13203.0,74.5398,74.5856,74.3473,74.3656,13203.0
2018-11-19 13:25:00,81.11,81.18,81.09,81.12,13639.0,74.3381,74.4023,74.3198,74.3473,13639.0
2018-11-19 13:30:00,81.1,81.17,80.94,81.01,9675.0,74.329,74.3931,74.1823,74.2465,9675.0
2018-11-19 13:35:00,80.98,81.23,80.98,81.23,11600.0,74.219,74.4481,74.219,74.4481,11600.0
2018-11-19 13:40:00,81.22,81.27,81.18,81.26,13535.0,74.4389,74.4848,74.4023,74.4756,13535.0
2018-11-19 13:45:00,81.28,81.3,81.17,81.18,5311.0,74.4939,74.5123,74.3931,74.4023,5311.0
2018-11-19 13:50:00,81.2,81.21,81.04,81.05,8126.0,74.4206,74.4298,74.274,74.2831,8126.0
2018-11-19 13:55:00,81.06,81.1,80.99,81.0,32911.0,74.2923,74.329,74.2281,74.2373,32911.0
2018-11-19 14:00:00,80.99,80.99,80.79,80.86,34461.0,74.2281,74.2281,74.0448,74.109,34461.0
2018-11-19 14:05:00,80.85,81.02,80.84,80.99,23782.0,74.0998,74.2556,74.0907,74.2281,23782.0
2018-11-19 14:10:00,81.0,81.03,80.96,81.01,34041.0,74.2373,74.2648,74.2006,74.2465,34041.0
2018-11-19 14:15:00,81.0,81.14,80.96,81.1,23500.0,74.2373,74.3656,74.2006,74.329,23500.0
2018-11-19 14:20:00,81.09,81.17,81.07,81.14,14940.0,74.3198,74.3931,74.3015,74.3656,14940.0
2018-11-19 14:25:00,81.14,81.24,81.06,81.18,16777.0,74.3656,74.4573,74.2923,74.4023,16777.0
2018-11-19 14:30:00,81.18,81.19,81.03,81.17,16586.0,74.4023,74.4114,74.2648,74.3931,16586.0
2018-11-19 14:35:00,81.16,81.29,81.08,81.29,25867.0,74.3839,74.5031,74.3106,74.5031,25867.0
2018-11-19 14:40:00,81.29,81.34,81.21,81.25,14813.0,74.5031,74.5489,74.4298,74.4664,14813.0
2018-11-19 14:45:00,81.24,81.35,81.2,81.33,9553.0,74.4573,74.5581,74.4206,74.5398,9553.0
2018-11-19 14:50:00,81.33,81.38,81.29,81.37,7489.0,74.5398,74.5856,74.5031,74.5764,7489.0
2018-11-19 14:55:00,81.4,81.41,81.32,81.36,15947.0,74.6039,74.6131,74.5306,74.5672,15947.0
2018-11-19 15:00:00,81.35,81.38,81.3,81.36,13750.0,74.5581,74.5856,74.5123,74.5672,13750.0
2018-11-19 15:05:00,81.33,81.45,81.33,81.43,18680.0,74.5398,74.6497,74.5398,74.6314,18680.0
2018-11-19 15:10:00,81.43,81.63,81.41,81.58,21399.0,74.6314,74.8147,74.6131,74.7689,21399.0
2018-11-19 15:15:00,81.56,81.63,81.48,81.56,17589.0,74.7506,74.8147,74.6772,74.7506,17589.0
2018-11-19 15:20:00,81.56,81.62,81.51,81.59,191767.0,74.7506,74.8055,74.7047,74.778,191767.0
2018-11-19 15:25:00,81.59,81.6,81.38,81.41,33114.0,74.778,74.7872,74.5856,74.6131,33114.0
2018-11-19 15:30:00,81.42,81.45,81.35,81.37,40494.0,74.6222,74.6497,74.5581,74.5764,40494.0
2018-11-19 15:35:00,81.37,81.42,81.27,81.32,33662.0,74.5764,74.6222,74.4848,74.5306,33662.0
2018-11-19 15:40:00,81.31,81.31,81.17,81.23,39154.0,74.5214,74.5214,74.3931,74.4481,39154.0
2018-11-19 15:45:00,81.23,81.25,81.18,81.23,70455.0,74.4481,74.4664,74.4023,74.4481,70455.0
2018-11-19 15:50:00,81.24,81.34,81.21,81.29,77832.0,74.4573,74.5489,74.4298,74.5031,77832.0
2018-11-19 15:55:00,81.28,81.4,81.27,81.39,122580.0,74.4939,74.6039,74.4848,74.5947,122580.0
2018-11-20 09:30:00,80.32,80.33,79.61,79.67,80173.0,73.6141,73.6232,72.9634,73.0183,80173.0
2018-11-20 09:35:00,79.67,79.84,79.5,79.67,27466.0,73.0183,73.1742,72.8625,73.0183,27466.0
2018-11-20 09:40:00,79.71,79.75,79.31,79.37,44181.0,73.055,73.0917,72.6884,72.7434,44181.0
2018-11-20 09:45:00,79.35,79.6,79.12,79.33,65765.0,72.7251,72.9542,72.5143,72.7067,65765.0
2018-11-20 09:50:00,79.31,79.36,78.86,79.08,41372.0,72.6884,72.7342,72.276,72.4776,41372.0
2018-11-20 09:55:00,79.11,79.12,78.81,79.11,43560.0,72.5051,72.5143,72.2301,72.5051,43560.0
2018-11-20 10:00:00,79.14,79.15,78.87,78.98,94817.0,72.5326,72.5418,72.2851,72.386,94817.0
2018-11-20 10:05:00,78.96,79.06,78.92,78.94,96244.0,72.3676,72.4593,72.331,72.3493,96244.0
2018-11-20 10:10:00,78.97,79.05,78.92,78.98,63637.0,72.3768,72.4501,72.331,72.386,63637.0
2018-11-20 10:15:00,78.98,79.06,78.94,79.05,25158.0,72.386,72.4593,72.3493,72.4501,25158.0
2018-11-20 10:20:00,79.06,79.21,79.05,79.12,31176.0,72.4593,72.5968,72.4501,72.5143,31176.0
2018-11-20 10:25:00,79.12,79.25,79.08,79.13,46742.0,72.5143,72.6334,72.4776,72.5234,46742.0
2018-11-20 10:30:00,79.14,79.14,78.92,78.97,99383.0,72.5326,72.5326,72.331,72.3768,99383.0
2018-11-20 10:35:00,78.96,79.11,78.94,79.07,53186.0,72.3676,72.5051,72.3493,72.4684,53186.0
2018-11-20 10:40:00,79.08,79.19,79.04,79.17,33898.0,72.4776,72.5784,72.4409,72.5601,33898.0
2018-11-20 10:45:00,79.18,79.2,79.08,79.17,23246.0,72.5693,72.5876,72.4776,72.5601,23246.0
2018-11-20 10:50:00,79.17,79.37,79.14,79.34,21101.0,72.5601,72.7434,72.5326,72.7159,21101.0
2018-11-20 10:55:00,79.35,79.46,79.29,79.31,30378.0,72.7251,72.8259,72.6701,72.6884,30378.0
2018-11-20 11:00:00,79.3,79.36,79.25,79.28,41673.0,72.6792,72.7342,72.6334,72.6609,41673.0
2018-11-20 11:05:00,79.28,79.49,79.26,79.49,19354.0,72.6609,72.8534,72.6426,72.8534,19354.0
2018-11-20 11:10:00,79.44,79.52,79.37,79.41,26640.0,72.8075,72.8809,72.7434,72.7801,26640.0
2018-11-20 11:15:00,79.41,79.41,79.29,79.36,45124.0,72.7801,72.7801,72.6701,72.7342,45124.0
2018-11-20 11:20:00,79.34,79.42,79.25,79.26,53924.0,72.7159,72.7892,72.6334,72.6426,53924.0
2018-11-20 11:25:00,79.25,79.27,79.17,79.25,36429.0,72.6334,72.6517,72.5601,72.6334,36429.0
2018-11-20 11:30:00,79.24,79.27,79.15,79.17,46030.0,72.6242,72.6517,72.5418,72.5601,46030.0
2018-11-20 11:35:00,79.18,79.35,79.16,79.34,40387.0,72.5693,72.7251,72.5509,72.7159,40387.0
2018-11-20 11:40:00,79.35,79.55,79.33,79.54,27179.0,72.7251,72.9084,72.7067,72.8992,27179.0
2018-11-20 11:45:00,79.55,79.64,79.51,79.55,29637.0,72.9084,72.9909,72.8717,72.9084,29637.0
2018-11-20 11:50:00,79.54,79.63,79.51,79.59,24140.0,72.8992,72.9817,72.8717,72.945,24140.0
2018-11-20 11:55:00,79.58,79.71,79.54,79.63,19680.0,72.9359,73.055,72.8992,72.9817,19680.0
2018-11-20 12:00:00,79.64,79.8,79.58,79.77,18787.0,72.9909,73.1375,72.9359,73.11,18787.0
2018-11-20 12:05:00,79.77,79.77,79.58,79.58,17350.0,73.11,73.11,72.9359,72.9359,17350.0
2018-11-20 12:10:00,79.56,79.66,79.55,79.6,19967.0,72.9175,73.0092,72.9084,72.9542,19967.0
2018-11-20 12:15:00,79.59,79.72,79.56,79.62,20015.0,72.945,73.0642,72.9175,72.9725,20015.0
2018-11-20 12:20:00,79.61,79.65,79.57,79.61,25693.0,72.9634,73.0,72.9267,72.9634,25693.0
2018-11-20 12:25:00,79.61,79.83,79.61,79.78,21356.0,72.9634,73.165,72.9634,73.1192,21356.0
2018-11-20 12:30:00,79.79,79.81,79.59,79.62,28791.0,73.1283,73.1467,72.945,72.9725,28791.0
2018-11-20 12:35:00,79.61,79.67,79.58,79.61,19685.0,72.9634,73.0183,72.9359,72.9634,19685.0
2018-11-20 12:40:00,79.61,79.68,79.59,79.62,19390.0,72.9634,73.0275,72.945,72.9725,19390.0
2018-11-20 12:45:00,79.65,79.66,79.57,79.62,27599.0,73.0,73.0092,72.9267,72.9725,27599.0
2018-11-20 12:50:00,79.61,79.74,79.6,79.74,22350.0,72.9634,73.0825,72.9542,73.0825,22350.0
2018-11-20 12:55:00,79.74,79.74,79.64,79.68,27036.0,73.0825,73.0825,72.9909,73.0275,27036.0
2018-11-20 13:00:00,79.68,79.76,79.61,79.61,41027.0,73.0275,73.1008,72.9634,72.9634,41027.0
2018-11-20 13:05:00,79.61,79.69,79.56,79.64,32825.0,72.9634,73.0367,72.9175,72.9909,32825.0
2018-11-20 13:10:00,79.63,79.65,79.51,79.57,21153.0,72.9817,73.0,72.8717,72.9267,21153.0
2018-11-20 13:15:00,79.56,79.63,79.51,79.54,31195.0,72.9175,72.9817,72.8717,72.8992,31195.0
2018-11-20 13:20:00,79.53,79.54,79.42,79.45,32218.0,72.89,72.8992,72.7892,72.8167,32218.0
2018-11-20 13:25:00,79.46,79.53,79.46,79.51,28568.0,72.8259,72.89,72.8259,72.8717,28568.0
2018-11-20 13:30:00,79.5,79.59,79.49,79.56,26131.0,72.8625,72.945,72.8534,72.9175,26131.0
2018-11-20 13:35:00,79.57,79.67,79.57,79.64,31819.0,72.9267,73.0183,72.9267,72.9909,31819.0
2018-11-20 13:40:00,79.64,79.87,79.63,79.76,24010.0,72.9909,73.2016,72.9817,73.1008,24010.0
2018-11-20 13:45:00,79.76,79.77,79.62,79.64,16876.0,73.1008,73.11,72.9725,72.9909,16876.0
2018-11-20 13:50:00,79.62,79.73,79.61,79.61,16959.0,72.9725,73.0733,72.9634,72.9634,16959.0
2018-11-20 13:55:00,79.62,79.72,79.58,79.63,24788.0,72.9725,73.0642,72.9359,72.9817,24788.0
2018-11-20 14:00:00,79.63,79.67,79.59,79.59,23740.0,72.9817,73.0183,72.945,72.945,23740.0
2018-11-20 14:05:00,79.59,79.62,79.47,79.5,43870.0,72.945,72.9725,72.835,72.8625,43870.0
2018-11-20 14:10:00,79.5,79.76,79.5,79.75,20384.0,72.8625,73.1008,72.8625,73.0917,20384.0
2018-11-20 14:15:00,79.76,79.83,79.72,79.8,16730.0,73.1008,73.165,73.0642,73.1375,16730.0
2018-11-20 14:20:00,79.79,79.79,79.6,79.67,15703.0,73.1283,73.1283,72.9542,73.0183,15703.0
2018-11-20 14:25:00,79.67,79.72,79.58,79.65,20059.0,73.0183,73.0642,72.9359,73.0,20059.0
2018-11-20 14:30:00,79.64,79.9,79.6,79.86,26760.0,72.9909,73.2291,72.9542,73.1925,26760.0
2018-11-20 14:35:00,79.87,79.9,79.72,79.72,17540.0,73.2016,73.2291,73.0642,73.0642,17540.0
2018-11-20 14:40:00,79.73,79.76,79.61,79.61,22934.0,73.0733,73.1008,72.9634,72.9634,22934.0
2018-11-20 14:45:00,79.62,79.65,79.51,79.54,18249.0,72.9725,73.0,72.8717,72.8992,18249.0
2018-11-20 14:50:00,79.56,79.67,79.54,79.6,17725.0,72.9175,73.0183,72.8992,72.9542,17725.0
2018-11-20 14:55:00,79.56,79.8,79.51,79.74,28508.0,72.9175,73.1375,72.8717,73.0825,28508.0
2018-11-20 15:00:00,79.74,79.87,79.68,79.7,61308.0,73.0825,73.2016,73.0275,73.0458,61308.0
2018-11-20 15:05:00,79.7,79.87,79.64,79.87,75181.0,73.0458,73.2016,72.9909,73.2016,75181.0
2018-11-20 15:10:00,79.86,79.91,79.8,79.88,37682.0,73.1925,73.2383,73.1375,73.2108,37682.0
2018-11-20 15:15:00,79.89,80.18,79.82,80.18,50072.0,73.22,73.4858,73.1558,73.4858,50072.0
2018-11-20 15:20:00,80.19,80.3,80.1,80.14,45582.0,73.4949,73.5957,73.4124,73.4491,45582.0
2018-11-20 15:25:00,80.13,80.29,80.07,80.21,42030.0,73.4399,73.5866,73.385,73.5133,42030.0
2018-11-20 15:30:00,80.19,80.29,80.12,80.25,54391.0,73.4949,73.5866,73.4308,73.5499,54391.0
2018-11-20 15:35:00,80.26,80.34,80.17,80.28,38608.0,73.5591,73.6324,73.4766,73.5774,38608.0
2018-11-20 15:40:00,80.27,80.27,80.09,80.1,79817.0,73.5683,73.5683,73.4033,73.4124,79817.0
2018-11-20 15:45:00,80.1,80.14,80.01,80.05,102567.0,73.4124,73.4491,73.33,73.3666,102567.0
2018-11-20 15:50:00,80.06,80.13,80.03,80.09,111179.0,73.3758,73.4399,73.3483,73.4033,111179.0
2018-11-20 15:55:00,80.08,80.17,79.92,79.92,259734.0,73.3941,73.4766,73.2475,73.2475,259734.0
2018-11-21 09:30:00,80.14,80.38,79.98,80.01,20918.0,73.4491,73.6691,73.3025,73.33,20918.0
2018-11-21 09:35:00,80.06,80.06,79.7,79.72,6106.0,73.3758,73.3758,73.0458,73.0642,6106.0
2018-11-21 09:40:00,79.72,79.77,79.61,79.7,110231.0,73.0642,73.11,72.9634,73.0458,110231.0
2018-11-21 09:45:00,79.72,79.82,79.62,79.76,32100.0,73.0642,73.1558,72.9725,73.1008,32100.0
2018-11-21 09:50:00,79.75,79.77,79.56,79.56,15873.0,73.0917,73.11,72.9175,72.9175,15873.0
2018-11-21 09:55:00,79.58,79.85,79.51,79.67,34757.0,72.9359,73.1833,72.8717,73.0183,34757.0
2018-11-21 10:00:00,79.73,79.78,79.65,79.65,124407.0,73.0733,73.1192,73.0,73.0,124407.0
2018-11-21 10:05:00,79.7,79.78,79.68,79.77,15323.0,73.0458,73.1192,73.0275,73.11,15323.0
2018-11-21 10:10:00,79.76,79.98,79.75,79.98,40626.0,73.1008,73.3025,73.0917,73.3025,40626.0
2018-11-21 10:15:00,79.98,80.07,79.92,80.01,28536.0,73.3025,73.385,73.2475,73.33,28536.0
2018-11-21 10:20:00,80.01,80.01,79.85,79.89,40245.0,73.33,73.33,73.1833,73.22,40245.0
2018-11-21 10:25:00,79.92,79.95,79.89,79.94,12638.0,73.2475,73.275,73.22,73.2658,12638.0
2018-11-21 10:30:00,79.94,79.99,79.86,79.95,201099.0,73.2658,73.3116,73.1925,73.275,201099.0
2018-11-21 10:35:00,79.98,80.03,79.92,79.99,35361.0,73.3025,73.3483,73.2475,73.3116,35361.0
2018-11-21 10:40:00,80.01,80.04,79.98,79.98,30540.0,73.33,73.3575,73.3025,73.3025,30540.0
2018-11-21 10:45:00,79.97,80.0,79.54,79.58,110194.0,73.2933,73.3208,72.8992,72.9359,110194.0
2018-11-21 10:50:00,79.6,79.78,79.56,79.63,72603.0,72.9542,73.1192,72.9175,72.9817,72603.0
2018-11-21 10:55:00,79.64,79.9,79.64,79.88,29403.0,72.9909,73.2291,72.9909,73.2108,29403.0
2018-11-21 11:00:00,79.87,79.95,79.71,79.74,36803.0,73.2016,73.275,73.055,73.0825,36803.0
2018-11-21 11:05:00,79.74,79.88,79.72,79.86,12108.0,73.0825,73.2108,73.0642,73.1925,12108.0
2018-11-21 11:10:00,79.86,79.95,79.86,79.88,14473.0,73.1925,73.275,73.1925,73.2108,14473.0
2018-11-21 11:15:00,79.87,79.95,79.82,79.94,14798.0,73.2016,73.275,73.1558,73.2658,14798.0
2018-11-21 11:20:00,79.94,80.02,79.93,79.95,10539.0,73.2658,73.3391,73.2566,73.275,10539.0
2018-11-21 11:25:00,79.96,79.97,79.88,79.88,7829.0,73.2841,73.2933,73.2108,73.2108,7829.0
2018-11-21 11:30:00,79.91,79.92,79.79,79.79,10279.0,73.2383,73.2475,73.1283,73.1283,10279.0
2018-11-21 11:35:00,79.8,79.81,79.72,79.73,15523.0,73.1375,73.1467,73.0642,73.0733,15523.0
2018-11-21 11:40:00,79.73,79.82,79.73,79.79,10814.0,73.0733,73.1558,73.0733,73.1283,10814.0
2018-11-21 11:45:00,79.78,79.88,79.74,79.87,183395.0,73.1192,73.2108,73.0825,73.2016,183395.0
2018-11-21 11:50:00,79.88,79.97,79.85,79.92,353556.0,73.2108,73.2933,73.1833,73.2475,353556.0
2018-11-21 11:55:00,79.93,79.93,79.81,79.9,8947.0,73.2566,73.2566,73.1467,73.2291,8947.0
2018-11-21 12:00:00,79.92,79.97,79.79,79.79,7867.0,73.2475,73.2933,73.1283,73.1283,7867.0
2018-11-21 12:05:00,79.78,79.78,79.58,79.59,10782.0,73.1192,73.1192,72.9359,72.945,10782.0
2018-11-21 12:10:00,79.58,79.63,79.55,79.58,11831.0,72.9359,72.9817,72.9084,72.9359,11831.0
2018-11-21 12:15:00,79.57,79.63,79.55,79.59,12140.0,72.9267,72.9817,72.9084,72.945,12140.0
2018-11-21 12:20:00,79.59,79.64,79.59,79.59,7394.0,72.945,72.9909,72.945,72.945,7394.0
2018-11-21 12:25:00,79.61,79.64,79.48,79.49,13001.0,72.9634,72.9909,72.8442,72.8534,13001.0
2018-11-21 12:30:00,79.48,79.55,79.48,79.54,5869.0,72.8442,72.9084,72.8442,72.8992,5869.0
2018-11-21 12:35:00,79.54,79.62,79.51,79.62,6300.0,72.8992,72.9725,72.8717,72.9725,6300.0
2018-11-21 12:40:00,79.62,79.7,79.61,79.64,5901.0,72.9725,73.0458,72.9634,72.9909,5901.0
2018-11-21 12:45:00,79.64,79.69,79.63,79.69,4861.0,72.9909,73.0367,72.9817,73.0367,4861.0
2018-11-21 12:50:00,79.7,79.76,79.7,79.74,6333.0,73.0458,73.1008,73.0458,73.0825,6333.0
2018-11-21 12:55:00,79.74,79.78,79.73,79.77,5480.0,73.0825,73.1192,73.0733,73.11,5480.0
2018-11-21 13:00:00,79.78,79.79,79.75,79.78,6242.0,73.1192,73.1283,73.0917,73.1192,6242.0
2018-11-21 13:05:00,79.78,79.79,79.71,79.72,7342.0,73.1192,73.1283,73.055,73.0642,7342.0
2018-11-21 13:10:00,79.72,79.8,79.71,79.8,4290.0,73.0642,73.1375,73.055,73.1375,4290.0
2018-11-21 13:15:00,79.79,79.79,79.74,79.75,6030.0,73.1283,73.1283,73.0825,73.0917,6030.0
2018-11-21 13:20:00,79.75,79.76,79.66,79.76,7871.0,73.0917,73.1008,73.0092,73.1008,7871.0
2018-11-21 13:25:00,79.77,79.8,79.73,79.76,7872.0,73.11,73.1375,73.0733,73.1008,7872.0
2018-11-21 13:30:00,79.78,79.81,79.77,79.79,4423.0,73.1192,73.1467,73.11,73.1283,4423.0
2018-11-21 13:35:00,79.78,79.79,79.72,79.76,5122.0,73.1192,73.1283,73.0642,73.1008,5122.0
2018-11-21 13:40:00,79.76,79.8,79.75,79.78,5164.0,73.1008,73.1375,73.0917,73.1192,5164.0
2018-11-21 13:45:00,79.78,79.8,79.73,79.74,8081.0,73.1192,73.1375,73.0733,73.0825,8081.0
2018-11-21 13:50:00,79.74,79.75,79.71,79.73,7430.0,73.0825,73.0917,73.055,73.0733,7430.0
2018-11-21 13:55:00,79.72,79.72,79.64,79.7,6411.0,73.0642,73.0642,72.9909,73.0458,6411.0
2018-11-21 14:00:00,79.69,79.7,79.65,79.65,4478.0,73.0367,73.0458,73.0,73.0,4478.0
2018-11-21 14:05:00,79.65,79.68,79.59,79.66,9726.0,73.0,73.0275,72.945,73.0092,9726.0
2018-11-21 14:10:00,79.66,79.73,79.65,79.67,11482.0,73.0092,73.0733,73.0,73.0183,11482.0
2018-11-21 14:15:00,79.68,79.75,79.66,79.74,8314.0,73.0275,73.0917,73.0092,73.0825,8314.0
2018-11-21 14:20:00,79.73,79.77,79.72,79.77,5300.0,73.0733,73.11,73.0642,73.11,5300.0
2018-11-21 14:25:00,79.77,79.78,79.74,79.76,7514.0,73.11,73.1192,73.0825,73.1008,7514.0
2018-11-21 14:30:00,79.77,79.82,79.74,79.75,12298.0,73.11,73.1558,73.0825,73.0917,12298.0
2018-11-21 14:35:00,79.75,79.78,79.73,79.75,8401.0,73.0917,73.1192,73.0733,73.0917,8401.0
2018-11-21 14:40:00,79.75,79.83,79.75,79.83,9030.0,73.0917,73.165,73.0917,73.165,9030.0
2018-11-21 14:45:00,79.82,79.82,79.76,79.78,8663.0,73.1558,73.1558,73.1008,73.1192,8663.0
2018-11-21 14:50:00,79.78,79.81,79.75,79.8,7261.0,73.1192,73.1467,73.0917,73.1375,7261.0
2018-11-21 14:55:00,79.79,79.79,79.72,79.74,10858.0,73.1283,73.1283,73.0642,73.0825,10858.0
2018-11-21 15:00:00,79.75,79.79,79.73,79.77,11102.0,73.0917,73.1283,73.0733,73.11,11102.0
2018-11-21 15:05:00,79.76,79.81,79.73,79.81,14566.0,73.1008,73.1467,73.0733,73.1467,14566.0
2018-11-21 15:10:00,79.81,79.81,79.76,79.77,22275.0,73.1467,73.1467,73.1008,73.11,22275.0
2018-11-21 15:15:00,79.77,79.81,79.75,79.76,17359.0,73.11,73.1467,73.0917,73.1008,17359.0
2018-11-21 15:20:00,79.76,79.77,79.7,79.73,12573.0,73.1008,73.11,73.0458,73.0733,12573.0
2018-11-21 15:25:00,79.72,79.74,79.54,79.55,17880.0,73.0642,73.0825,72.8992,72.9084,17880.0
2018-11-21 15:30:00,79.54,79.54,79.38,79.48,28417.0,72.8992,72.8992,72.7526,72.8442,28417.0
2018-11-21 15:35:00,79.48,79.52,79.43,79.51,46264.0,72.8442,72.8809,72.7984,72.8717,46264.0
2018-11-21 15:40:00,79.5,79.5,79.37,79.38,44723.0,72.8625,72.8625,72.7434,72.7526,44723.0
2018-11-21 15:45:00,79.38,79.57,79.37,79.54,56199.0,72.7526,72.9267,72.7434,72.8992,56199.0
2018-11-21 15:50:00,79.54,79.57,79.47,79.48,64893.0,72.8992,72.9267,72.835,72.8442,64893.0
2018-11-21 15:55:00,79.48,79.49,79.32,79.33,117810.0,72.8442,72.8534,72.6976,72.7067,117810.0
2018-11-23 09:30:00,79.06,79.23,78.73,79.03,65533.0,72.4593,72.6151,72.1568,72.4318,65533.0
2018-11-23 09:35:00,79.03,79.05,78.69,78.81,13269.0,72.4318,72.4501,72.1202,72.2301,13269.0
2018-11-23 09:40:00,78.81,78.93,78.8,78.92,32979.0,72.2301,72.3401,72.221,72.331,32979.0
2018-11-23 09:45:00,78.92,79.01,78.8,78.94,88932.0,72.331,72.4135,72.221,72.3493,88932.0
2018-11-23 09:50:00,78.94,78.99,78.85,78.9,16351.0,72.3493,72.3951,72.2668,72.3126,16351.0
2018-11-23 09:55:00,78.89,78.99,78.85,78.99,18282.0,72.3035,72.3951,72.2668,72.3951,18282.0
2018-11-23 10:00:00,79.0,79.03,78.89,79.02,33504.0,72.4043,72.4318,72.3035,72.4226,33504.0
2018-11-23 10:05:00,79.01,79.09,78.88,78.9,21443.0,72.4135,72.4868,72.2943,72.3126,21443.0
2018-11-23 10:10:00,78.93,78.93,78.81,78.85,8432.0,72.3401,72.3401,72.2301,72.2668,8432.0
2018-11-23 10:15:00,78.87,78.91,78.79,78.91,12845.0,72.2851,72.3218,72.2118,72.3218,12845.0
2018-11-23 10:20:00,78.88,78.91,78.78,78.84,15493.0,72.2943,72.3218,72.2027,72.2576,15493.0
2018-11-23 10:25:00,78.87,78.92,78.72,78.8,38422.0,72.2851,72.331,72.1477,72.221,38422.0
2018-11-23 10:30:00,78.8,79.0,78.8,78.95,11820.0,72.221,72.4043,72.221,72.3585,11820.0
2018-11-23 10:35:00,78.94,79.0,78.92,79.0,5775.0,72.3493,72.4043,72.331,72.4043,5775.0
2018-11-23 10:40:00,78.99,78.99,78.91,78.95,44861.0,72.3951,72.3951,72.3218,72.3585,44861.0
2018-11-23 10:45:00,78.95,78.95,78.82,78.85,13633.0,72.3585,72.3585,72.2393,72.2668,13633.0
2018-11-23 10:50:00,78.86,78.97,78.85,78.94,9842.0,72.276,72.3768,72.2668,72.3493,9842.0
2018-11-23 10:55:00,78.93,79.04,78.92,78.98,7862.0,72.3401,72.4409,72.331,72.386,7862.0
2018-11-23 11:00:00,79.0,79.07,79.0,79.02,9566.0,72.4043,72.4684,72.4043,72.4226,9566.0
2018-11-23 11:05:00,79.01,79.08,78.98,79.07,29333.0,72.4135,72.4776,72.386,72.4684,29333.0
2018-11-23 11:10:00,79.08,79.11,79.05,79.11,26920.0,72.4776,72.5051,72.4501,72.5051,26920.0
2018-11-23 11:15:00,79.13,79.21,79.13,79.16,5600.0,72.5234,72.5968,72.5234,72.5509,5600.0
2018-11-23 11:20:00,79.16,79.33,79.14,79.32,13791.0,72.5509,72.7067,72.5326,72.6976,13791.0
2018-11-23 11:25:00,79.33,79.33,79.29,79.3,7500.0,72.7067,72.7067,72.6701,72.6792,7500.0
2018-11-23 11:30:00,79.29,79.3,79.25,79.29,6429.0,72.6701,72.6792,72.6334,72.6701,6429.0
2018-11-23 11:35:00,79.32,79.33,79.2,79.21,12895.0,72.6976,72.7067,72.5876,72.5968,12895.0
2018-11-23 11:40:00,79.2,79.29,79.2,79.29,15213.0,72.5876,72.6701,72.5876,72.6701,15213.0
2018-11-23 11:45:00,79.3,79.33,79.26,79.26,8714.0,72.6792,72.7067,72.6426,72.6426,8714.0
2018-11-23 11:50:00,79.25,79.26,79.15,79.16,11800.0,72.6334,72.6426,72.5418,72.5509,11800.0
2018-11-23 11:55:00,79.14,79.16,78.97,78.98,11198.0,72.5326,72.5509,72.3768,72.386,11198.0
2018-11-23 12:00:00,78.97,79.04,78.95,79.04,18507.0,72.3768,72.4409,72.3585,72.4409,18507.0
2018-11-23 12:05:00,79.04,79.07,78.97,79.03,18766.0,72.4409,72.4684,72.3768,72.4318,18766.0
2018-11-23 12:10:00,79.02,79.04,78.98,79.01,10364.0,72.4226,72.4409,72.386,72.4135,10364.0
2018-11-23 12:15:00,79.01,79.11,79.0,79.07,12011.0,72.4135,72.5051,72.4043,72.4684,12011.0
2018-11-23 12:20:00,79.08,79.15,79.06,79.13,10866.0,72.4776,72.5418,72.4593,72.5234,10866.0
2018-11-23 12:25:00,79.13,79.13,79.03,79.03,9901.0,72.5234,72.5234,72.4318,72.4318,9901.0
2018-11-23 12:30:00,79.02,79.03,78.98,78.99,18826.0,72.4226,72.4318,72.386,72.3951,18826.0
2018-11-23 12:35:00,78.99,79.14,78.98,79.1,19571.0,72.3951,72.5326,72.386,72.4959,19571.0
2018-11-23 12:40:00,79.09,79.11,79.03,79.06,11019.0,72.4868,72.5051,72.4318,72.4593,11019.0
2018-11-23 12:45:00,79.05,79.1,78.98,79.05,40157.0,72.4501,72.4959,72.386,72.4501,40157.0
2018-11-23 12:50:00,79.04,79.05,78.99,79.02,46175.0,72.4409,72.4501,72.3951,72.4226,46175.0
2018-11-23 12:55:00,79.01,79.01,78.91,78.95,98501.0,72.4135,72.4135,72.3218,72.3585,98501.0
2018-11-26 09:30:00,79.35,79.89,79.3,79.77,34884.0,72.7251,73.22,72.6792,73.11,34884.0
2018-11-26 09:35:00,79.7,79.92,79.66,79.84,13296.0,73.0458,73.2475,73.0092,73.1742,13296.0
2018-11-26 09:40:00,79.85,79.85,79.74,79.82,5466.0,73.1833,73.1833,73.0825,73.1558,5466.0
2018-11-26 09:45:00,79.83,79.88,79.69,79.73,9040.0,73.165,73.2108,73.0367,73.0733,9040.0
2018-11-26 09:50:00,79.73,79.74,79.63,79.66,13924.0,73.0733,73.0825,72.9817,73.0092,13924.0
2018-11-26 09:55:00,79.65,79.94,79.62,79.89,23821.0,73.0,73.2658,72.9725,73.22,23821.0
2018-11-26 10:00:00,79.89,79.96,79.78,79.96,57885.0,73.22,73.2841,73.1192,73.2841,57885.0
2018-11-26 10:05:00,79.98,80.07,79.97,80.05,21705.0,73.3025,73.385,73.2933,73.3666,21705.0
2018-11-26 10:10:00,80.04,80.07,79.93,79.99,10874.0,73.3575,73.385,73.2566,73.3116,10874.0
2018-11-26 10:15:00,80.0,80.03,79.91,80.03,12802.0,73.3208,73.3483,73.2383,73.3483,12802.0
2018-11-26 10:20:00,80.01,80.09,79.97,80.08,13945.0,73.33,73.4033,73.2933,73.3941,13945.0
2018-11-26 10:25:00,80.07,80.07,79.96,80.02,13999.0,73.385,73.385,73.2841,73.3391,13999.0
2018-11-26 10:30:00,80.04,80.09,80.03,80.04,7128.0,73.3575,73.4033,73.3483,73.3575,7128.0
2018-11-26 10:35:00,80.06,80.07,79.97,80.01,21649.0,73.3758,73.385,73.2933,73.33,21649.0
2018-11-26 10:40:00,80.03,80.13,79.98,80.09,22487.0,73.3483,73.4399,73.3025,73.4033,22487.0
2018-11-26 10:45:00,80.1,80.1,79.99,80.0,6764.0,73.4124,73.4124,73.3116,73.3208,6764.0
2018-11-26 10:50:00,79.98,80.2,79.97,80.18,15987.0,73.3025,73.5041,73.2933,73.4858,15987.0
2018-11-26 10:55:00,80.16,80.21,80.12,80.13,99930.0,73.4674,73.5133,73.4308,73.4399,99930.0
2018-11-26 11:00:00,80.14,80.22,80.11,80.2,14213.0,73.4491,73.5224,73.4216,73.5041,14213.0
2018-11-26 11:05:00,80.16,80.16,80.07,80.12,9142.0,73.4674,73.4674,73.385,73.4308,9142.0
2018-11-26 11:10:00,80.12,80.19,80.07,80.19,8084.0,73.4308,73.4949,73.385,73.4949,8084.0
2018-11-26 11:15:00,80.18,80.22,80.1,80.16,7611.0,73.4858,73.5224,73.4124,73.4674,7611.0
2018-11-26 11:20:00,80.19,80.24,80.16,80.22,6613.0,73.4949,73.5408,73.4674,73.5224,6613.0
2018-11-26 11:25:00,80.22,80.22,80.09,80.09,5525.0,73.5224,73.5224,73.4033,73.4033,5525.0
2018-11-26 11:30:00,80.09,80.09,79.98,79.99,8318.0,73.4033,73.4033,73.3025,73.3116,8318.0
2018-11-26 11:35:00,80.01,80.01,79.9,79.98,12101.0,73.33,73.33,73.2291,73.3025,12101.0
2018-11-26 11:40:00,79.98,80.03,79.98,80.01,11806.0,73.3025,73.3483,73.3025,73.33,11806.0
2018-11-26 11:45:00,79.99,80.01,79.96,79.98,4526.0,73.3116,73.33,73.2841,73.3025,4526.0
2018-11-26 11:50:00,80.01,80.11,79.96,80.11,11068.0,73.33,73.4216,73.2841,73.4216,11068.0
2018-11-26 11:55:00,80.12,80.14,80.05,80.07,10730.0,73.4308,73.4491,73.3666,73.385,10730.0
2018-11-26 12:00:00,80.09,80.19,80.06,80.18,13351.0,73.4033,73.4949,73.3758,73.4858,13351.0
2018-11-26 12:05:00,80.17,80.34,80.15,80.33,29179.0,73.4766,73.6324,73.4583,73.6232,29179.0
2018-11-26 12:10:00,80.31,80.31,80.17,80.17,21525.0,73.6049,73.6049,73.4766,73.4766,21525.0
2018-11-26 12:15:00,80.17,80.21,80.13,80.13,49533.0,73.4766,73.5133,73.4399,73.4399,49533.0
2018-11-26 12:20:00,80.11,80.2,80.07,80.16,60043.0,73.4216,73.5041,73.385,73.4674,60043.0
2018-11-26 12:25:00,80.16,80.3,80.11,80.23,90785.0,73.4674,73.5957,73.4216,73.5316,90785.0
2018-11-26 12:30:00,80.21,80.32,80.21,80.3,35659.0,73.5133,73.6141,73.5133,73.5957,35659.0
2018-11-26 12:35:00,80.31,80.31,80.01,80.02,90473.0,73.6049,73.6049,73.33,73.3391,90473.0
2018-11-26 12:40:00,80.03,80.14,79.91,79.97,64433.0,73.3483,73.4491,73.2383,73.2933,64433.0
2018-11-26 12:45:00,79.98,80.05,79.94,79.98,21772.0,73.3025,73.3666,73.2658,73.3025,21772.0
2018-11-26 12:50:00,79.97,80.09,79.95,80.05,18735.0,73.2933,73.4033,73.275,73.3666,18735.0
2018-11-26 12:55:00,80.05,80.17,80.05,80.15,13152.0,73.3666,73.4766,73.3666,73.4583,13152.0
2018-11-26 13:00:00,80.16,80.21,80.1,80.12,13339.0,73.4674,73.5133,73.4124,73.4308,13339.0
2018-11-26 13:05:00,80.12,80.22,80.12,80.21,12343.0,73.4308,73.5224,73.4308,73.5133,12343.0
2018-11-26 13:10:00,80.22,80.29,80.15,80.17,34068.0,73.5224,73.5866,73.4583,73.4766,34068.0
2018-11-26 13:15:00,80.18,80.19,80.12,80.13,11683.0,73.4858,73.4949,73.4308,73.4399,11683.0
2018-11-26 13:20:00,80.14,80.21,80.11,80.17,46336.0,73.4491,73.5133,73.4216,73.4766,46336.0
2018-11-26 13:25:00,80.17,80.26,80.12,80.26,31944.0,73.4766,73.5591,73.4308,73.5591,31944.0
2018-11-26 13:30:00,80.26,80.29,80.19,80.28,20356.0,73.5591,73.5866,73.4949,73.5774,20356.0
2018-11-26 13:35:00,80.29,80.3,80.25,80.27,15202.0,73.5866,73.5957,73.5499,73.5683,15202.0
2018-11-26 13:40:00,80.29,80.34,80.28,80.34,10175.0,73.5866,73.6324,73.5774,73.6324,10175.0
2018-11-26 13:45:00,80.35,80.43,80.35,80.43,6935.0,73.6416,73.7149,73.6416,73.7149,6935.0
2018-11-26 13:50:00,80.42,80.46,80.41,80.41,4586.0,73.7057,73.7424,73.6966,73.6966,4586.0
2018-11-26 13:55:00,80.4,80.41,80.37,80.39,6019.0,73.6874,73.6966,73.6599,73.6782,6019.0
2018-11-26 14:00:00,80.39,80.42,80.38,80.41,7335.0,73.6782,73.7057,73.6691,73.6966,7335.0
2018-11-26 14:05:00,80.43,80.43,80.4,80.42,13021.0,73.7149,73.7149,73.6874,73.7057,13021.0
2018-11-26 14:10:00,80.42,80.58,80.42,80.58,13267.0,73.7057,73.8524,73.7057,73.8524,13267.0
2018-11-26 14:15:00,80.59,80.63,80.47,80.52,10694.0,73.8615,73.8982,73.7516,73.7974,10694.0
2018-11-26 14:20:00,80.51,80.53,80.48,80.48,5563.0,73.7882,73.8065,73.7607,73.7607,5563.0
2018-11-26 14:25:00,80.49,80.52,80.45,80.45,8121.0,73.7699,73.7974,73.7332,73.7332,8121.0
2018-11-26 14:30:00,80.45,80.51,80.44,80.48,23219.0,73.7332,73.7882,73.7241,73.7607,23219.0
2018-11-26 14:35:00,80.46,80.47,80.37,80.37,8486.0,73.7424,73.7516,73.6599,73.6599,8486.0
2018-11-26 14:40:00,80.38,80.39,80.3,80.31,7907.0,73.6691,73.6782,73.5957,73.6049,7907.0
2018-11-26 14:45:00,80.31,80.35,80.27,80.31,12506.0,73.6049,73.6416,73.5683,73.6049,12506.0
2018-11-26 14:50:00,80.3,80.36,80.28,80.36,16904.0,73.5957,73.6507,73.5774,73.6507,16904.0
2018-11-26 14:55:00,80.36,80.43,80.33,80.43,7548.0,73.6507,73.7149,73.6232,73.7149,7548.0
2018-11-26 15:00:00,80.43,80.46,80.32,80.4,8379.0,73.7149,73.7424,73.6141,73.6874,8379.0
2018-11-26 15:05:00,80.4,80.4,80.3,80.32,9864.0,73.6874,73.6874,73.5957,73.6141,9864.0
2018-11-26 15:10:00,80.33,80.33,80.21,80.29,40498.0,73.6232,73.6232,73.5133,73.5866,40498.0
2018-11-26 15:15:00,80.28,80.32,80.24,80.24,23795.0,73.5774,73.6141,73.5408,73.5408,23795.0
2018-11-26 15:20:00,80.24,80.29,80.22,80.26,46327.0,73.5408,73.5866,73.5224,73.5591,46327.0
2018-11-26 15:25:00,80.27,80.31,80.25,80.29,21081.0,73.5683,73.6049,73.5499,73.5866,21081.0
2018-11-26 15:30:00,80.28,80.41,80.28,80.4,22154.0,73.5774,73.6966,73.5774,73.6874,22154.0
2018-11-26 15:35:00,80.4,80.4,80.31,80.34,37495.0,73.6874,73.6874,73.6049,73.6324,37495.0
2018-11-26 15:40:00,80.34,80.39,80.34,80.37,29458.0,73.6324,73.6782,73.6324,73.6599,29458.0
2018-11-26 15:45:00,80.38,80.48,80.38,80.42,62190.0,73.6691,73.7607,73.6691,73.7057,62190.0
2018-11-26 15:50:00,80.42,80.46,80.41,80.42,57505.0,73.7057,73.7424,73.6966,73.7057,57505.0
2018-11-26 15:55:00,80.42,80.46,80.34,80.34,150500.0,73.7057,73.7424,73.6324,73.6324,150500.0
2018-11-27 09:30:00,79.99,80.3,79.97,80.3,22269.0,73.3116,73.5957,73.2933,73.5957,22269.0
2018-11-27 09:35:00,80.28,80.42,80.18,80.37,28764.0,73.5774,73.7057,73.4858,73.6599,28764.0
2018-11-27 09:40:00,80.37,80.39,80.17,80.31,37064.0,73.6599,73.6782,73.4766,73.6049,37064.0
2018-11-27 09:45:00,80.32,80.44,80.19,80.21,78129.0,73.6141,73.7241,73.4949,73.5133,78129.0
2018-11-27 09:50:00,80.2,80.36,80.17,80.32,35983.0,73.5041,73.6507,73.4766,73.6141,35983.0
2018-11-27 09:55:00,80.3,80.51,80.18,80.48,39137.0,73.5957,73.7882,73.4858,73.7607,39137.0
2018-11-27 10:00:00,80.48,80.49,80.33,80.42,28816.0,73.7607,73.7699,73.6232,73.7057,28816.0
2018-11-27 10:05:00,80.42,80.61,80.41,80.61,17278.0,73.7057,73.8799,73.6966,73.8799,17278.0
2018-11-27 10:10:00,80.62,80.8,80.62,80.72,22691.0,73.889,74.054,73.889,73.9807,22691.0
2018-11-27 10:15:00,80.7,80.81,80.69,80.72,25580.0,73.9624,74.0632,73.9532,73.9807,25580.0
2018-11-27 10:20:00,80.75,80.83,80.71,80.78,15620.0,74.0082,74.0815,73.9715,74.0357,15620.0
2018-11-27 10:25:00,80.78,80.81,80.57,80.58,16615.0,74.0357,74.0632,73.8432,73.8524,16615.0
2018-11-27 10:30:00,80.58,80.79,80.57,80.73,88612.0,73.8524,74.0448,73.8432,73.9898,88612.0
2018-11-27 10:35:00,80.73,80.79,80.66,80.79,44857.0,73.9898,74.0448,73.9257,74.0448,44857.0
2018-11-27 10:40:00,80.79,80.98,80.79,80.95,164222.0,74.0448,74.219,74.0448,74.1915,164222.0
2018-11-27 10:45:00,80.97,81.02,80.87,80.92,80840.0,74.2098,74.2556,74.1182,74.164,80840.0
2018-11-27 10:50:00,80.93,81.15,80.91,81.15,32908.0,74.1731,74.3748,74.1548,74.3748,32908.0
2018-11-27 10:55:00,81.2,81.2,80.93,80.94,15296.0,74.4206,74.4206,74.1731,74.1823,15296.0
2018-11-27 11:00:00,80.94,81.08,80.89,81.06,21291.0,74.1823,74.3106,74.1365,74.2923,21291.0
2018-11-27 11:05:00,81.04,81.06,80.96,80.98,21065.0,74.274,74.2923,74.2006,74.219,21065.0
2018-11-27 11:10:00,80.98,81.03,80.92,80.92,17211.0,74.219,74.2648,74.164,74.164,17211.0
2018-11-27 11:15:00,80.92,80.93,80.85,80.88,16791.0,74.164,74.1731,74.0998,74.1273,16791.0
2018-11-27 11:20:00,80.89,80.89,80.79,80.79,17185.0,74.1365,74.1365,74.0448,74.0448,17185.0
2018-11-27 11:25:00,80.77,80.88,80.77,80.88,22622.0,74.0265,74.1273,74.0265,74.1273,22622.0
2018-11-27 11:30:00,80.88,80.89,80.76,80.86,26697.0,74.1273,74.1365,74.0173,74.109,26697.0
2018-11-27 11:35:00,80.88,80.99,80.86,80.99,42820.0,74.1273,74.2281,74.109,74.2281,42820.0
2018-11-27 11:40:00,80.99,81.02,80.86,80.95,41200.0,74.2281,74.2556,74.109,74.1915,41200.0
2018-11-27 11:45:00,80.96,81.0,80.88,80.98,28758.0,74.2006,74.2373,74.1273,74.219,28758.0
2018-11-27 11:50:00,80.99,81.06,80.96,81.03,19215.0,74.2281,74.2923,74.2006,74.2648,19215.0
2018-11-27 11:55:00,81.04,81.05,80.91,80.97,29968.0,74.274,74.2831,74.1548,74.2098,29968.0
2018-11-27 12:00:00,80.98,81.01,80.93,80.98,48965.0,74.219,74.2465,74.1731,74.219,48965.0
2018-11-27 12:05:00,80.97,81.05,80.95,81.04,16089.0,74.2098,74.2831,74.1915,74.274,16089.0
2018-11-27 12:10:00,81.03,81.11,80.99,81.08,31277.0,74.2648,74.3381,74.2281,74.3106,31277.0
2018-11-27 12:15:00,81.03,81.03,80.97,81.0,13876.0,74.2648,74.2648,74.2098,74.2373,13876.0
2018-11-27 12:20:00,81.0,81.05,80.98,81.05,22992.0,74.2373,74.2831,74.219,74.2831,22992.0
2018-11-27 12:25:00,81.05,81.09,80.93,80.99,67793.0,74.2831,74.3198,74.1731,74.2281,67793.0
2018-11-27 12:30:00,80.98,81.1,80.97,81.1,95595.0,74.219,74.329,74.2098,74.329,95595.0
2018-11-27 12:35:00,81.11,81.18,81.09,81.14,69362.0,74.3381,74.4023,74.3198,74.3656,69362.0
2018-11-27 12:40:00,81.15,81.19,81.1,81.16,22933.0,74.3748,74.4114,74.329,74.3839,22933.0
2018-11-27 12:45:00,81.18,81.2,81.12,81.13,10073.0,74.4023,74.4206,74.3473,74.3565,10073.0
2018-11-27 12:50:00,81.13,81.13,81.03,81.04,9546.0,74.3565,74.3565,74.2648,74.274,9546.0
2018-11-27 12:55:00,81.04,81.08,80.99,81.0,15124.0,74.274,74.3106,74.2281,74.2373,15124.0
2018-11-27 13:00:00,81.0,81.05,80.97,81.02,15744.0,74.2373,74.2831,74.2098,74.2556,15744.0
2018-11-27 13:05:00,81.02,81.1,81.02,81.07,9759.0,74.2556,74.329,74.2556,74.3015,9759.0
2018-11-27 13:10:00,81.08,81.12,81.03,81.08,13223.0,74.3106,74.3473,74.2648,74.3106,13223.0
2018-11-27 13:15:00,81.08,81.2,80.96,80.98,30918.0,74.3106,74.4206,74.2006,74.219,30918.0
2018-11-27 13:20:00,80.98,81.01,80.95,80.99,65164.0,74.219,74.2465,74.1915,74.2281,65164.0
2018-11-27 13:25:00,80.98,81.03,80.98,81.0,17146.0,74.219,74.2648,74.219,74.2373,17146.0
2018-11-27 13:30:00,81.0,81.03,80.98,81.01,15266.0,74.2373,74.2648,74.219,74.2465,15266.0
2018-11-27 13:35:00,81.0,81.13,80.99,81.08,17546.0,74.2373,74.3565,74.2281,74.3106,17546.0
2018-11-27 13:40:00,81.09,81.1,81.0,81.05,10074.0,74.3198,74.329,74.2373,74.2831,10074.0
2018-11-27 13:45:00,81.06,81.12,81.06,81.1,11530.0,74.2923,74.3473,74.2923,74.329,11530.0
2018-11-27 13:50:00,81.11,81.11,81.05,81.07,7121.0,74.3381,74.3381,74.2831,74.3015,7121.0
2018-11-27 13:55:00,81.07,81.19,81.07,81.18,7602.0,74.3015,74.4114,74.3015,74.4023,7602.0
2018-11-27 14:00:00,81.19,81.22,81.16,81.21,11884.0,74.4114,74.4389,74.3839,74.4298,11884.0
2018-11-27 14:05:00,81.21,81.26,81.19,81.19,9680.0,74.4298,74.4756,74.4114,74.4114,9680.0
2018-11-27 14:10:00,81.2,81.23,81.16,81.21,10828.0,74.4206,74.4481,74.3839,74.4298,10828.0
2018-11-27 14:15:00,81.21,81.23,81.18,81.21,9900.0,74.4298,74.4481,74.4023,74.4298,9900.0
2018-11-27 14:20:00,81.2,81.26,81.19,81.24,16711.0,74.4206,74.4756,74.4114,74.4573,16711.0
2018-11-27 14:25:00,81.24,81.25,81.21,81.22,10551.0,74.4573,74.4664,74.4298,74.4389,10551.0
2018-11-27 14:30:00,81.23,81.29,81.22,81.29,23268.0,74.4481,74.5031,74.4389,74.5031,23268.0
2018-11-27 14:35:00,81.3,81.37,81.29,81.33,30032.0,74.5123,74.5764,74.5031,74.5398,30032.0
2018-11-27 14:40:00,81.33,81.42,81.32,81.42,15101.0,74.5398,74.6222,74.5306,74.6222,15101.0
2018-11-27 14:45:00,81.42,81.46,81.39,81.44,13841.0,74.6222,74.6589,74.5947,74.6406,13841.0
2018-11-27 14:50:00,81.44,81.46,81.37,81.45,17041.0,74.6406,74.6589,74.5764,74.6497,17041.0
2018-11-27 14:55:00,81.44,81.45,81.37,81.38,313222.0,74.6406,74.6497,74.5764,74.5856,313222.0
2018-11-27 15:00:00,81.38,81.49,81.35,81.49,18739.0,74.5856,74.6864,74.5581,74.6864,18739.0
2018-11-27 15:05:00,81.51,81.52,81.38,81.39,23885.0,74.7047,74.7139,74.5856,74.5947,23885.0
2018-11-27 15:10:00,81.39,81.41,81.29,81.29,26658.0,74.5947,74.6131,74.5031,74.5031,26658.0
2018-11-27 15:15:00,81.29,81.31,81.24,81.25,20487.0,74.5031,74.5214,74.4573,74.4664,20487.0
2018-11-27 15:20:00,81.23,81.31,81.23,81.24,18621.0,74.4481,74.5214,74.4481,74.4573,18621.0
2018-11-27 15:25:00,81.24,81.29,81.24,81.26,25935.0,74.4573,74.5031,74.4573,74.4756,25935.0
2018-11-27 15:30:00,81.26,81.26,81.1,81.2,89670.0,74.4756,74.4756,74.329,74.4206,89670.0
2018-11-27 15:35:00,81.19,81.27,81.18,81.25,27510.0,74.4114,74.4848,74.4023,74.4664,27510.0
2018-11-27 15:40:00,81.25,81.3,81.24,81.29,30029.0,74.4664,74.5123,74.4573,74.5031,30029.0
2018-11-27 15:45:00,81.29,81.41,81.25,81.39,119883.0,74.5031,74.6131,74.4664,74.5947,119883.0
2018-11-27 15:50:00,81.39,81.41,81.38,81.39,59501.0,74.5947,74.6131,74.5856,74.5947,59501.0
2018-11-27 15:55:00,81.39,81.42,81.38,81.39,159283.0,74.5947,74.6222,74.5856,74.5947,159283.0
2018-11-28 09:30:00,81.39,81.63,80.53,80.66,106202.0,74.5947,74.8147,73.8065,73.9257,106202.0
2018-11-28 09:35:00,80.65,80.7,80.26,80.54,59005.0,73.9165,73.9624,73.5591,73.8157,59005.0
2018-11-28 09:40:00,80.56,80.57,80.27,80.36,101625.0,73.834,73.8432,73.5683,73.6507,101625.0
2018-11-28 09:45:00,80.37,80.62,80.23,80.59,84013.0,73.6599,73.889,73.5316,73.8615,84013.0
2018-11-28 09:50:00,80.61,81.08,80.6,80.93,52647.0,73.8799,74.3106,73.8707,74.1731,52647.0
2018-11-28 09:55:00,80.99,80.99,80.84,80.88,17437.0,74.2281,74.2281,74.0907,74.1273,17437.0
2018-11-28 10:00:00,80.85,80.98,80.78,80.92,22696.0,74.0998,74.219,74.0357,74.164,22696.0
2018-11-28 10:05:00,80.92,80.98,80.84,80.93,54697.0,74.164,74.219,74.0907,74.1731,54697.0
2018-11-28 10:10:00,80.95,81.04,80.91,80.99,42934.0,74.1915,74.274,74.1548,74.2281,42934.0
2018-11-28 10:15:00,81.0,81.02,80.94,81.01,17390.0,74.2373,74.2556,74.1823,74.2465,17390.0
2018-11-28 10:20:00,81.02,81.02,80.91,80.98,20698.0,74.2556,74.2556,74.1548,74.219,20698.0
2018-11-28 10:25:00,80.98,81.02,80.92,80.99,42144.0,74.219,74.2556,74.164,74.2281,42144.0
2018-11-28 10:30:00,80.99,81.0,80.9,80.98,75422.0,74.2281,74.2373,74.1457,74.219,75422.0
2018-11-28 10:35:00,80.98,81.07,80.97,81.01,27308.0,74.219,74.3015,74.2098,74.2465,27308.0
2018-11-28 10:40:00,81.01,81.04,80.99,81.0,7862.0,74.2465,74.274,74.2281,74.2373,7862.0
2018-11-28 10:45:00,81.0,81.01,80.9,81.01,44060.0,74.2373,74.2465,74.1457,74.2465,44060.0
2018-11-28 10:50:00,81.01,81.21,81.01,81.21,10349.0,74.2465,74.4298,74.2465,74.4298,10349.0
2018-11-28 10:55:00,81.22,81.22,81.1,81.12,4591.0,74.4389,74.4389,74.329,74.3473,4591.0
2018-11-28 11:00:00,81.11,81.14,80.98,80.99,12552.0,74.3381,74.3656,74.219,74.2281,12552.0
2018-11-28 11:05:00,81.0,81.15,80.98,81.15,7743.0,74.2373,74.3748,74.219,74.3748,7743.0
2018-11-28 11:10:00,81.12,81.12,81.0,81.0,9073.0,74.3473,74.3473,74.2373,74.2373,9073.0
2018-11-28 11:15:00,81.0,81.08,80.96,81.08,12348.0,74.2373,74.3106,74.2006,74.3106,12348.0
2018-11-28 11:20:00,81.08,81.1,80.99,81.01,9408.0,74.3106,74.329,74.2281,74.2465,9408.0
2018-11-28 11:25:00,80.99,81.03,80.97,81.02,20071.0,74.2281,74.2648,74.2098,74.2556,20071.0
2018-11-28 11:30:00,81.05,81.05,80.96,81.02,14247.0,74.2831,74.2831,74.2006,74.2556,14247.0
2018-11-28 11:35:00,81.02,81.06,80.95,80.97,16632.0,74.2556,74.2923,74.1915,74.2098,16632.0
2018-11-28 11:40:00,80.97,81.0,80.94,80.98,47721.0,74.2098,74.2373,74.1823,74.219,47721.0
2018-11-28 11:45:00,80.99,81.0,80.95,81.0,14886.0,74.2281,74.2373,74.1915,74.2373,14886.0
2018-11-28 11:50:00,81.02,81.11,80.99,81.04,13861.0,74.2556,74.3381,74.2281,74.274,13861.0
2018-11-28 11:55:00,81.03,81.05,80.94,81.04,9697.0,74.2648,74.2831,74.1823,74.274,9697.0
2018-11-28 12:00:00,81.04,81.54,81.04,81.52,21738.0,74.274,74.7322,74.274,74.7139,21738.0
2018-11-28 12:05:00,81.54,81.76,81.54,81.7,21662.0,74.7322,74.9339,74.7322,74.8789,21662.0
2018-11-28 12:10:00,81.72,81.73,81.57,81.67,17141.0,74.8972,74.9064,74.7597,74.8514,17141.0
2018-11-28 12:15:00,81.69,81.76,81.56,81.64,12153.0,74.8697,74.9339,74.7506,74.8239,12153.0
2018-11-28 12:20:00,81.63,81.73,81.59,81.66,12147.0,74.8147,74.9064,74.778,74.8422,12147.0
2018-11-28 12:25:00,81.67,81.67,81.55,81.63,13321.0,74.8514,74.8514,74.7414,74.8147,13321.0
2018-11-28 12:30:00,81.63,81.67,81.52,81.56,17322.0,74.8147,74.8514,74.7139,74.7506,17322.0
2018-11-28 12:35:00,81.58,81.66,81.52,81.6,6200.0,74.7689,74.8422,74.7139,74.7872,6200.0
2018-11-28 12:40:00,81.58,81.58,81.41,81.52,11281.0,74.7689,74.7689,74.6131,74.7139,11281.0
2018-11-28 12:45:00,81.5,81.57,81.47,81.52,11154.0,74.6956,74.7597,74.6681,74.7139,11154.0
2018-11-28 12:50:00,81.55,81.61,81.5,81.59,116396.0,74.7414,74.7964,74.6956,74.778,116396.0
2018-11-28 12:55:00,81.59,81.65,81.53,81.55,18957.0,74.778,74.833,74.7231,74.7414,18957.0
2018-11-28 13:00:00,81.55,81.57,81.39,81.42,24206.0,74.7414,74.7597,74.5947,74.6222,24206.0
2018-11-28 13:05:00,81.4,81.43,81.3,81.3,26937.0,74.6039,74.6314,74.5123,74.5123,26937.0
2018-11-28 13:10:00,81.31,81.38,81.29,81.35,27492.0,74.5214,74.5856,74.5031,74.5581,27492.0
2018-11-28 13:15:00,81.35,81.38,81.31,81.33,27206.0,74.5581,74.5856,74.5214,74.5398,27206.0
2018-11-28 13:20:00,81.34,81.34,81.3,81.31,13914.0,74.5489,74.5489,74.5123,74.5214,13914.0
2018-11-28 13:25:00,81.32,81.4,81.19,81.39,113056.0,74.5306,74.6039,74.4114,74.5947,113056.0
2018-11-28 13:30:00,81.4,81.54,81.39,81.5,22359.0,74.6039,74.7322,74.5947,74.6956,22359.0
2018-11-28 13:35:00,81.48,81.69,81.48,81.67,29503.0,74.6772,74.8697,74.6772,74.8514,29503.0
2018-11-28 13:40:00,81.66,81.75,81.65,81.68,19730.0,74.8422,74.9247,74.833,74.8605,19730.0
2018-11-28 13:45:00,81.68,81.69,81.62,81.63,21193.0,74.8605,74.8697,74.8055,74.8147,21193.0
2018-11-28 13:50:00,81.63,81.63,81.45,81.47,25795.0,74.8147,74.8147,74.6497,74.6681,25795.0
2018-11-28 13:55:00,81.49,81.51,81.39,81.44,23850.0,74.6864,74.7047,74.5947,74.6406,23850.0
2018-11-28 14:00:00,81.44,81.5,81.43,81.43,44061.0,74.6406,74.6956,74.6314,74.6314,44061.0
2018-11-28 14:05:00,81.44,81.46,81.39,81.42,43404.0,74.6406,74.6589,74.5947,74.6222,43404.0
2018-11-28 14:10:00,81.43,81.49,81.4,81.42,15950.0,74.6314,74.6864,74.6039,74.6222,15950.0
2018-11-28 14:15:00,81.44,81.44,81.28,81.28,27049.0,74.6406,74.6406,74.4939,74.4939,27049.0
2018-11-28 14:20:00,81.27,81.31,81.17,81.29,41500.0,74.4848,74.5214,74.3931,74.5031,41500.0
2018-11-28 14:25:00,81.27,81.36,81.27,81.27,11180.0,74.4848,74.5672,74.4848,74.4848,11180.0
2018-11-28 14:30:00,81.28,81.39,81.28,81.36,12254.0,74.4939,74.5947,74.4939,74.5672,12254.0
2018-11-28 14:35:00,81.36,81.42,81.32,81.33,20907.0,74.5672,74.6222,74.5306,74.5398,20907.0
2018-11-28 14:40:00,81.34,81.38,81.32,81.37,14460.0,74.5489,74.5856,74.5306,74.5764,14460.0
2018-11-28 14:45:00,81.36,81.4,81.28,81.3,13289.0,74.5672,74.6039,74.4939,74.5123,13289.0
2018-11-28 14:50:00,81.31,81.37,81.3,81.35,29277.0,74.5214,74.5764,74.5123,74.5581,29277.0
2018-11-28 14:55:00,81.33,81.34,81.18,81.2,27768.0,74.5398,74.5489,74.4023,74.4206,27768.0
2018-11-28 15:00:00,81.2,81.27,81.17,81.26,42374.0,74.4206,74.4848,74.3931,74.4756,42374.0
2018-11-28 15:05:00,81.25,81.29,81.13,81.19,501140.0,74.4664,74.5031,74.3565,74.4114,501140.0
2018-11-28 15:10:00,81.2,81.44,81.19,81.44,25271.0,74.4206,74.6406,74.4114,74.6406,25271.0
2018-11-28 15:15:00,81.45,81.48,81.37,81.37,17053.0,74.6497,74.6772,74.5764,74.5764,17053.0
2018-11-28 15:20:00,81.36,81.48,81.36,81.46,15199.0,74.5672,74.6772,74.5672,74.6589,15199.0
2018-11-28 15:25:00,81.47,81.5,81.36,81.47,152794.0,74.6681,74.6956,74.5672,74.6681,152794.0
2018-11-28 15:30:00,81.45,81.47,81.38,81.42,26367.0,74.6497,74.6681,74.5856,74.6222,26367.0
2018-11-28 15:35:00,81.44,81.53,81.43,81.49,26456.0,74.6406,74.7231,74.6314,74.6864,26456.0
2018-11-28 15:40:00,81.49,81.56,81.47,81.56,18560.0,74.6864,74.7506,74.6681,74.7506,18560.0
2018-11-28 15:45:00,81.56,81.66,81.55,81.65,38768.0,74.7506,74.8422,74.7414,74.833,38768.0
2018-11-28 15:50:00,81.66,81.66,81.55,81.56,49263.0,74.8422,74.8422,74.7414,74.7506,49263.0
2018-11-28 15:55:00,81.56,81.69,81.55,81.69,118013.0,74.7506,74.8697,74.7414,74.8697,118013.0
2018-11-29 09:30:00,81.28,81.47,81.25,81.36,34578.0,74.4939,74.6681,74.4664,74.5672,34578.0
2018-11-29 09:35:00,81.35,81.78,81.31,81.66,25630.0,74.5581,74.9522,74.5214,74.8422,25630.0
2018-11-29 09:40:00,81.6,81.74,81.54,81.57,14517.0,74.7872,74.9155,74.7322,74.7597,14517.0
2018-11-29 09:45:00,81.53,81.6,81.22,81.42,40770.0,74.7231,74.7872,74.4389,74.6222,40770.0
2018-11-29 09:50:00,81.44,81.5,81.2,81.25,18148.0,74.6406,74.6956,74.4206,74.4664,18148.0
2018-11-29 09:55:00,81.22,81.22,80.69,80.78,57231.0,74.4389,74.4389,73.9532,74.0357,57231.0
2018-11-29 10:00:00,80.71,81.08,80.71,80.86,15614.0,73.9715,74.3106,73.9715,74.109,15614.0
2018-11-29 10:05:00,80.88,81.19,80.87,81.19,69758.0,74.1273,74.4114,74.1182,74.4114,69758.0
2018-11-29 10:10:00,81.21,81.23,81.06,81.13,149515.0,74.4298,74.4481,74.2923,74.3565,149515.0
2018-11-29 10:15:00,81.12,81.23,80.99,81.05,61951.0,74.3473,74.4481,74.2281,74.2831,61951.0
2018-11-29 10:20:00,81.05,81.05,80.98,81.03,26669.0,74.2831,74.2831,74.219,74.2648,26669.0
2018-11-29 10:25:00,81.03,81.06,80.85,80.85,146133.0,74.2648,74.2923,74.0998,74.0998,146133.0
2018-11-29 10:30:00,80.84,81.09,80.83,80.91,23201.0,74.0907,74.3198,74.0815,74.1548,23201.0
2018-11-29 10:35:00,81.0,81.0,80.74,80.76,47426.0,74.2373,74.2373,73.999,74.0173,47426.0
2018-11-29 10:40:00,80.76,80.81,80.62,80.7,79566.0,74.0173,74.0632,73.889,73.9624,79566.0
2018-11-29 10:45:00,80.71,80.81,80.7,80.78,22646.0,73.9715,74.0632,73.9624,74.0357,22646.0
2018-11-29 10:50:00,80.81,80.96,80.74,80.78,24751.0,74.0632,74.2006,73.999,74.0357,24751.0
2018-11-29 10:55:00,80.79,80.89,80.78,80.86,15604.0,74.0448,74.1365,74.0357,74.109,15604.0
2018-11-29 11:00:00,80.85,80.99,80.84,80.94,31958.0,74.0998,74.2281,74.0907,74.1823,31958.0
2018-11-29 11:05:00,80.94,80.98,80.88,80.88,9817.0,74.1823,74.219,74.1273,74.1273,9817.0
2018-11-29 11:10:00,80.86,81.03,80.83,81.03,27497.0,74.109,74.2648,74.0815,74.2648,27497.0
2018-11-29 11:15:00,81.03,81.04,80.96,81.03,30072.0,74.2648,74.274,74.2006,74.2648,30072.0
2018-11-29 11:20:00,81.03,81.17,80.96,81.12,22933.0,74.2648,74.3931,74.2006,74.3473,22933.0
2018-11-29 11:25:00,81.14,81.18,81.05,81.16,28043.0,74.3656,74.4023,74.2831,74.3839,28043.0
2018-11-29 11:30:00,81.17,81.19,81.11,81.19,20286.0,74.3931,74.4114,74.3381,74.4114,20286.0
2018-11-29 11:35:00,81.17,81.19,81.05,81.07,23159.0,74.3931,74.4114,74.2831,74.3015,23159.0
2018-11-29 11:40:00,81.08,81.1,81.04,81.1,23187.0,74.3106,74.329,74.274,74.329,23187.0
2018-11-29 11:45:00,81.09,81.12,81.08,81.11,11652.0,74.3198,74.3473,74.3106,74.3381,11652.0
2018-11-29 11:50:00,81.11,81.12,81.07,81.12,22298.0,74.3381,74.3473,74.3015,74.3473,22298.0
2018-11-29 11:55:00,81.13,81.19,81.11,81.15,12419.0,74.3565,74.4114,74.3381,74.3748,12419.0
2018-11-29 12:00:00,81.14,81.14,81.02,81.06,16650.0,74.3656,74.3656,74.2556,74.2923,16650.0
2018-11-29 12:05:00,81.05,81.05,80.93,81.0,27172.0,74.2831,74.2831,74.1731,74.2373,27172.0
2018-11-29 12:10:00,81.0,81.11,81.0,81.09,23403.0,74.2373,74.3381,74.2373,74.3198,23403.0
2018-11-29 12:15:00,81.09,81.13,80.99,80.99,45799.0,74.3198,74.3565,74.2281,74.2281,45799.0
2018-11-29 12:20:00,81.0,81.14,80.99,81.1,23167.0,74.2373,74.3656,74.2281,74.329,23167.0
2018-11-29 12:25:00,81.1,81.14,81.07,81.07,19452.0,74.329,74.3656,74.3015,74.3015,19452.0
2018-11-29 12:30:00,81.08,81.09,81.04,81.07,13699.0,74.3106,74.3198,74.274,74.3015,13699.0
2018-11-29 12:35:00,81.07,81.15,81.05,81.15,10183.0,74.3015,74.3748,74.2831,74.3748,10183.0
2018-11-29 12:40:00,81.14,81.22,81.14,81.15,10773.0,74.3656,74.4389,74.3656,74.3748,10773.0
2018-11-29 12:45:00,81.16,81.16,81.09,81.12,9678.0,74.3839,74.3839,74.3198,74.3473,9678.0
2018-11-29 12:50:00,81.13,81.21,81.13,81.21,8732.0,74.3565,74.4298,74.3565,74.4298,8732.0
2018-11-29 12:55:00,81.2,81.21,81.15,81.17,6574.0,74.4206,74.4298,74.3748,74.3931,6574.0
2018-11-29 13:00:00,81.19,81.19,81.13,81.15,7462.0,74.4114,74.4114,74.3565,74.3748,7462.0
2018-11-29 13:05:00,81.15,81.16,81.12,81.13,8666.0,74.3748,74.3839,74.3473,74.3565,8666.0
2018-11-29 13:10:00,81.13,81.14,81.09,81.11,7047.0,74.3565,74.3656,74.3198,74.3381,7047.0
2018-11-29 13:15:00,81.11,81.13,81.1,81.12,7579.0,74.3381,74.3565,74.329,74.3473,7579.0
2018-11-29 13:20:00,81.12,81.16,81.12,81.14,8148.0,74.3473,74.3839,74.3473,74.3656,8148.0
2018-11-29 13:25:00,81.14,81.14,81.1,81.11,8715.0,74.3656,74.3656,74.329,74.3381,8715.0
2018-11-29 13:30:00,81.1,81.13,81.09,81.09,11782.0,74.329,74.3565,74.3198,74.3198,11782.0
2018-11-29 13:35:00,81.09,81.14,81.09,81.11,13602.0,74.3198,74.3656,74.3198,74.3381,13602.0
2018-11-29 13:40:00,81.12,81.13,81.09,81.1,9396.0,74.3473,74.3565,74.3198,74.329,9396.0
2018-11-29 13:45:00,81.1,81.27,81.1,81.26,13144.0,74.329,74.4848,74.329,74.4756,13144.0
2018-11-29 13:50:00,81.26,81.32,81.23,81.27,4908.0,74.4756,74.5306,74.4481,74.4848,4908.0
2018-11-29 13:55:00,81.26,81.33,81.26,81.33,6293.0,74.4756,74.5398,74.4756,74.5398,6293.0
2018-11-29 14:00:00,81.32,81.39,81.26,81.28,12848.0,74.5306,74.5947,74.4756,74.4939,12848.0
2018-11-29 14:05:00,81.24,81.28,81.23,81.27,5546.0,74.4573,74.4939,74.4481,74.4848,5546.0
2018-11-29 14:10:00,81.26,81.37,81.26,81.36,7628.0,74.4756,74.5764,74.4756,74.5672,7628.0
2018-11-29 14:15:00,81.36,81.47,81.35,81.47,10930.0,74.5672,74.6681,74.5581,74.6681,10930.0
2018-11-29 14:20:00,81.5,81.54,81.47,81.5,12237.0,74.6956,74.7322,74.6681,74.6956,12237.0
2018-11-29 14:25:00,81.48,81.48,81.44,81.46,9425.0,74.6772,74.6772,74.6406,74.6589,9425.0
2018-11-29 14:30:00,81.45,81.49,81.41,81.47,13360.0,74.6497,74.6864,74.6131,74.6681,13360.0
2018-11-29 14:35:00,81.48,81.48,81.41,81.42,9479.0,74.6772,74.6772,74.6131,74.6222,9479.0
2018-11-29 14:40:00,81.42,81.52,81.41,81.52,11187.0,74.6222,74.7139,74.6131,74.7139,11187.0
2018-11-29 14:45:00,81.52,81.54,81.5,81.53,49928.0,74.7139,74.7322,74.6956,74.7231,49928.0
2018-11-29 14:50:00,81.53,81.69,81.53,81.59,19223.0,74.7231,74.8697,74.7231,74.778,19223.0
2018-11-29 14:55:00,81.59,81.62,81.55,81.56,20049.0,74.778,74.8055,74.7414,74.7506,20049.0
2018-11-29 15:00:00,81.56,81.59,81.52,81.55,14981.0,74.7506,74.778,74.7139,74.7414,14981.0
2018-11-29 15:05:00,81.57,81.57,81.43,81.5,21981.0,74.7597,74.7597,74.6314,74.6956,21981.0
2018-11-29 15:10:00,81.51,81.54,81.36,81.42,55844.0,74.7047,74.7322,74.5672,74.6222,55844.0
2018-11-29 15:15:00,81.41,81.42,81.3,81.3,26801.0,74.6131,74.6222,74.5123,74.5123,26801.0
2018-11-29 15:20:00,81.3,81.32,81.22,81.27,31305.0,74.5123,74.5306,74.4389,74.4848,31305.0
2018-11-29 15:25:00,81.27,81.28,81.18,81.28,28252.0,74.4848,74.4939,74.4023,74.4939,28252.0
2018-11-29 15:30:00,81.28,81.28,81.15,81.15,35392.0,74.4939,74.4939,74.3748,74.3748,35392.0
2018-11-29 15:35:00,81.16,81.17,81.08,81.1,78012.0,74.3839,74.3931,74.3106,74.329,78012.0
2018-11-29 15:40:00,81.1,81.16,81.08,81.13,59729.0,74.329,74.3839,74.3106,74.3565,59729.0
2018-11-29 15:45:00,81.13,81.13,81.02,81.05,62466.0,74.3565,74.3565,74.2556,74.2831,62466.0
2018-11-29 15:50:00,81.05,81.1,80.97,81.06,97655.0,74.2831,74.329,74.2098,74.2923,97655.0
2018-11-29 15:55:00,81.06,81.09,80.91,81.08,259271.0,74.2923,74.3198,74.1548,74.3106,259271.0
2018-11-30 09:30:00,81.09,81.28,81.0,81.28,22704.0,74.3198,74.4939,74.2373,74.4939,22704.0
2018-11-30 09:35:00,81.22,81.37,81.21,81.36,5477.0,74.4389,74.5764,74.4298,74.5672,5477.0
2018-11-30 09:40:00,81.36,81.44,81.35,81.39,15282.0,74.5672,74.6406,74.5581,74.5947,15282.0
2018-11-30 09:45:00,81.39,81.43,81.34,81.38,7576.0,74.5947,74.6314,74.5489,74.5856,7576.0
2018-11-30 09:50:00,81.37,81.55,81.35,81.49,75333.0,74.5764,74.7414,74.5581,74.6864,75333.0
2018-11-30 09:55:00,81.47,81.49,81.28,81.31,14955.0,74.6681,74.6864,74.4939,74.5214,14955.0
2018-11-30 10:00:00,81.29,81.39,81.27,81.39,9921.0,74.5031,74.5947,74.4848,74.5947,9921.0
2018-11-30 10:05:00,81.39,81.39,81.32,81.32,9003.0,74.5947,74.5947,74.5306,74.5306,9003.0
2018-11-30 10:10:00,81.31,81.37,81.29,81.35,18516.0,74.5214,74.5764,74.5031,74.5581,18516.0
2018-11-30 10:15:00,81.35,81.37,81.24,81.25,20379.0,74.5581,74.5764,74.4573,74.4664,20379.0
2018-11-30 10:20:00,81.26,81.29,81.21,81.28,22508.0,74.4756,74.5031,74.4298,74.4939,22508.0
2018-11-30 10:25:00,81.28,81.38,81.27,81.38,23083.0,74.4939,74.5856,74.4848,74.5856,23083.0
2018-11-30 10:30:00,81.39,81.43,81.37,81.4,30509.0,74.5947,74.6314,74.5764,74.6039,30509.0
2018-11-30 10:35:00,81.4,81.4,81.35,81.4,21130.0,74.6039,74.6039,74.5581,74.6039,21130.0
2018-11-30 10:40:00,81.4,81.41,81.32,81.36,25382.0,74.6039,74.6131,74.5306,74.5672,25382.0
2018-11-30 10:45:00,81.36,81.4,81.36,81.39,9872.0,74.5672,74.6039,74.5672,74.5947,9872.0
2018-11-30 10:50:00,81.39,81.52,81.38,81.52,53969.0,74.5947,74.7139,74.5856,74.7139,53969.0
2018-11-30 10:55:00,81.52,81.59,81.51,81.58,51302.0,74.7139,74.778,74.7047,74.7689,51302.0
2018-11-30 11:00:00,81.58,81.65,81.5,81.53,58097.0,74.7689,74.833,74.6956,74.7231,58097.0
2018-11-30 11:05:00,81.52,81.6,81.49,81.55,54429.0,74.7139,74.7872,74.6864,74.7414,54429.0
2018-11-30 11:10:00,81.55,81.56,81.48,81.51,121836.0,74.7414,74.7506,74.6772,74.7047,121836.0
2018-11-30 11:15:00,81.52,81.56,81.5,81.52,10093.0,74.7139,74.7506,74.6956,74.7139,10093.0
2018-11-30 11:20:00,81.51,81.51,81.4,81.41,19258.0,74.7047,74.7047,74.6039,74.6131,19258.0
2018-11-30 11:25:00,81.41,81.52,81.36,81.49,94749.0,74.6131,74.7139,74.5672,74.6864,94749.0
2018-11-30 11:30:00,81.49,81.6,81.43,81.44,16637.0,74.6864,74.7872,74.6314,74.6406,16637.0
2018-11-30 11:35:00,81.44,81.5,81.43,81.49,5930.0,74.6406,74.6956,74.6314,74.6864,5930.0
2018-11-30 11:40:00,81.5,81.54,81.47,81.49,10770.0,74.6956,74.7322,74.6681,74.6864,10770.0
2018-11-30 11:45:00,81.5,81.63,81.48,81.63,27294.0,74.6956,74.8147,74.6772,74.8147,27294.0
2018-11-30 11:50:00,81.6,81.61,81.52,81.6,305685.0,74.7872,74.7964,74.7139,74.7872,305685.0
2018-11-30 11:55:00,81.61,81.62,81.5,81.52,115150.0,74.7964,74.8055,74.6956,74.7139,115150.0
2018-11-30 12:00:00,81.53,81.61,81.52,81.54,13398.0,74.7231,74.7964,74.7139,74.7322,13398.0
2018-11-30 12:05:00,81.54,81.61,81.54,81.58,14680.0,74.7322,74.7964,74.7322,74.7689,14680.0
2018-11-30 12:10:00,81.58,81.61,81.54,81.58,13937.0,74.7689,74.7964,74.7322,74.7689,13937.0
2018-11-30 12:15:00,81.57,81.57,81.51,81.54,10729.0,74.7597,74.7597,74.7047,74.7322,10729.0
2018-11-30 12:20:00,81.54,81.61,81.52,81.55,14666.0,74.7322,74.7964,74.7139,74.7414,14666.0
2018-11-30 12:25:00,81.55,81.55,81.44,81.45,12196.0,74.7414,74.7414,74.6406,74.6497,12196.0
2018-11-30 12:30:00,81.45,81.47,81.39,81.4,19390.0,74.6497,74.6681,74.5947,74.6039,19390.0
2018-11-30 12:35:00,81.39,81.43,81.38,81.42,6179.0,74.5947,74.6314,74.5856,74.6222,6179.0
2018-11-30 12:40:00,81.41,81.45,81.38,81.39,12074.0,74.6131,74.6497,74.5856,74.5947,12074.0
2018-11-30 12:45:00,81.38,81.47,81.36,81.43,8805.0,74.5856,74.6681,74.5672,74.6314,8805.0
2018-11-30 12:50:00,81.43,81.45,81.41,81.42,7879.0,74.6314,74.6497,74.6131,74.6222,7879.0
2018-11-30 12:55:00,81.41,81.42,81.35,81.36,666445.0,74.6131,74.6222,74.5581,74.5672,666445.0
2018-11-30 13:00:00,81.36,81.58,81.36,81.57,18766.0,74.5672,74.7689,74.5672,74.7597,18766.0
2018-11-30 13:05:00,81.58,81.62,81.4,81.41,83773.0,74.7689,74.8055,74.6039,74.6131,83773.0
2018-11-30 13:10:00,81.41,81.41,81.34,81.38,21059.0,74.6131,74.6131,74.5489,74.5856,21059.0
2018-11-30 13:15:00,81.38,81.39,81.34,81.39,9635.0,74.5856,74.5947,74.5489,74.5947,9635.0
2018-11-30 13:20:00,81.39,81.46,81.34,81.46,12300.0,74.5947,74.6589,74.5489,74.6589,12300.0
2018-11-30 13:25:00,81.46,81.57,81.45,81.57,7050.0,74.6589,74.7597,74.6497,74.7597,7050.0
2018-11-30 13:30:00,81.56,81.65,81.52,81.57,82883.0,74.7506,74.833,74.7139,74.7597,82883.0
2018-11-30 13:35:00,81.58,81.6,81.49,81.51,9021.0,74.7689,74.7872,74.6864,74.7047,9021.0
2018-11-30 13:40:00,81.51,81.55,81.5,81.5,10886.0,74.7047,74.7414,74.6956,74.6956,10886.0
2018-11-30 13:45:00,81.5,81.55,81.47,81.55,28603.0,74.6956,74.7414,74.6681,74.7414,28603.0
2018-11-30 13:50:00,81.57,81.61,81.55,81.56,17492.0,74.7597,74.7964,74.7414,74.7506,17492.0
2018-11-30 13:55:00,81.57,81.6,81.56,81.58,22002.0,74.7597,74.7872,74.7506,74.7689,22002.0
2018-11-30 14:00:00,81.58,81.61,81.54,81.6,18488.0,74.7689,74.7964,74.7322,74.7872,18488.0
2018-11-30 14:05:00,81.59,81.59,81.5,81.54,27605.0,74.778,74.778,74.6956,74.7322,27605.0
2018-11-30 14:10:00,81.53,81.55,81.49,81.54,19478.0,74.7231,74.7414,74.6864,74.7322,19478.0
2018-11-30 14:15:00,81.54,81.6,81.48,81.5,15351.0,74.7322,74.7872,74.6772,74.6956,15351.0
2018-11-30 14:20:00,81.51,81.55,81.5,81.5,13457.0,74.7047,74.7414,74.6956,74.6956,13457.0
2018-11-30 14:25:00,81.5,81.54,81.49,81.53,12641.0,74.6956,74.7322,74.6864,74.7231,12641.0
2018-11-30 14:30:00,81.53,81.6,81.51,81.53,118350.0,74.7231,74.7872,74.7047,74.7231,118350.0
2018-11-30 14:35:00,81.53,81.57,81.5,81.5,85268.0,74.7231,74.7597,74.6956,74.6956,85268.0
2018-11-30 14:40:00,81.5,81.57,81.48,81.53,74709.0,74.6956,74.7597,74.6772,74.7231,74709.0
2018-11-30 14:45:00,81.54,81.55,81.5,81.52,26522.0,74.7322,74.7414,74.6956,74.7139,26522.0
2018-11-30 14:50:00,81.53,81.61,81.53,81.6,24516.0,74.7231,74.7964,74.7231,74.7872,24516.0
2018-11-30 14:55:00,81.6,81.61,81.53,81.56,18524.0,74.7872,74.7964,74.7231,74.7506,18524.0
2018-11-30 15:00:00,81.55,81.58,81.51,81.54,24393.0,74.7414,74.7689,74.7047,74.7322,24393.0
2018-11-30 15:05:00,81.55,81.61,81.53,81.58,51852.0,74.7414,74.7964,74.7231,74.7689,51852.0
2018-11-30 15:10:00,81.57,81.58,81.51,81.54,30110.0,74.7597,74.7689,74.7047,74.7322,30110.0
2018-11-30 15:15:00,81.54,81.55,81.51,81.53,28376.0,74.7322,74.7414,74.7047,74.7231,28376.0
2018-11-30 15:20:00,81.53,81.65,81.53,81.65,47813.0,74.7231,74.833,74.7231,74.833,47813.0
2018-11-30 15:25:00,81.65,81.7,81.62,81.67,56822.0,74.833,74.8789,74.8055,74.8514,56822.0
2018-11-30 15:30:00,81.67,81.75,81.65,81.74,40553.0,74.8514,74.9247,74.833,74.9155,40553.0
2018-11-30 15:35:00,81.73,81.74,81.61,81.67,30282.0,74.9064,74.9155,74.7964,74.8514,30282.0
2018-11-30 15:40:00,81.67,81.72,81.67,81.69,23974.0,74.8514,74.8972,74.8514,74.8697,23974.0
2018-11-30 15:45:00,81.69,81.7,81.57,81.59,50745.0,74.8697,74.8789,74.7597,74.778,50745.0
2018-11-30 15:50:00,81.58,81.6,81.49,81.53,49964.0,74.7689,74.7872,74.6864,74.7231,49964.0
2018-11-30 15:55:00,81.53,81.83,81.52,81.68,265648.0,74.7231,74.998,74.7139,74.8605,265648.0
2018-12-03 09:30:00,82.21,82.65,82.21,82.45,47759.0,75.3463,75.7495,75.3463,75.5662,47759.0
2018-12-03 09:35:00,82.49,82.52,82.28,82.33,14591.0,75.6029,75.6304,75.4104,75.4563,14591.0
2018-12-03 09:40:00,82.35,82.39,82.2,82.2,23848.0,75.4746,75.5113,75.3371,75.3371,23848.0
2018-12-03 09:45:00,82.2,82.2,81.83,82.03,42143.0,75.3371,75.3371,74.998,75.1813,42143.0
2018-12-03 09:50:00,82.01,82.07,81.81,81.81,26437.0,75.163,75.218,74.9797,74.9797,26437.0
2018-12-03 09:55:00,81.81,81.86,81.59,81.68,17255.0,74.9797,75.0255,74.778,74.8605,17255.0
2018-12-03 10:00:00,81.67,81.72,81.57,81.72,25557.0,74.8514,74.8972,74.7597,74.8972,25557.0
2018-12-03 10:05:00,81.76,81.78,81.67,81.73,17149.0,74.9339,74.9522,74.8514,74.9064,17149.0
2018-12-03 10:10:00,81.72,81.72,81.58,81.59,35891.0,74.8972,74.8972,74.7689,74.778,35891.0
2018-12-03 10:15:00,81.58,81.67,81.49,81.61,63677.0,74.7689,74.8514,74.6864,74.7964,63677.0
2018-12-03 10:20:00,81.62,81.66,81.5,81.61,38588.0,74.8055,74.8422,74.6956,74.7964,38588.0
2018-12-03 10:25:00,81.62,81.71,81.62,81.63,26828.0,74.8055,74.888,74.8055,74.8147,26828.0
2018-12-03 10:30:00,81.66,81.7,81.61,81.68,14301.0,74.8422,74.8789,74.7964,74.8605,14301.0
2018-12-03 10:35:00,81.7,81.74,81.62,81.63,50565.0,74.8789,74.9155,74.8055,74.8147,50565.0
2018-12-03 10:40:00,81.62,81.71,81.57,81.68,16386.0,74.8055,74.888,74.7597,74.8605,16386.0
2018-12-03 10:45:00,81.68,81.72,81.59,81.63,21933.0,74.8605,74.8972,74.778,74.8147,21933.0
2018-12-03 10:50:00,81.66,81.67,81.46,81.53,35971.0,74.8422,74.8514,74.6589,74.7231,35971.0
2018-12-03 10:55:00,81.52,81.53,81.3,81.36,25619.0,74.7139,74.7231,74.5123,74.5672,25619.0
2018-12-03 11:00:00,81.37,81.39,81.29,81.34,28158.0,74.5764,74.5947,74.5031,74.5489,28158.0
2018-12-03 11:05:00,81.34,81.35,81.27,81.32,15160.0,74.5489,74.5581,74.4848,74.5306,15160.0
2018-12-03 11:10:00,81.31,81.43,81.3,81.43,22203.0,74.5214,74.6314,74.5123,74.6314,22203.0
2018-12-03 11:15:00,81.44,81.53,81.32,81.37,62012.0,74.6406,74.7231,74.5306,74.5764,62012.0
2018-12-03 11:20:00,81.37,81.37,81.22,81.23,65040.0,74.5764,74.5764,74.4389,74.4481,65040.0
2018-12-03 11:25:00,81.25,81.34,81.23,81.28,23025.0,74.4664,74.5489,74.4481,74.4939,23025.0
2018-12-03 11:30:00,81.3,81.35,81.26,81.26,40971.0,74.5123,74.5581,74.4756,74.4756,40971.0
2018-12-03 11:35:00,81.27,81.27,81.15,81.15,8724.0,74.4848,74.4848,74.3748,74.3748,8724.0
2018-12-03 11:40:00,81.15,81.15,80.95,81.03,37159.0,74.3748,74.3748,74.1915,74.2648,37159.0
2018-12-03 11:45:00,81.03,81.1,80.99,81.04,28677.0,74.2648,74.329,74.2281,74.274,28677.0
2018-12-03 11:50:00,81.04,81.06,80.97,80.99,19280.0,74.274,74.2923,74.2098,74.2281,19280.0
2018-12-03 11:55:00,81.0,81.05,80.98,81.03,13677.0,74.2373,74.2831,74.219,74.2648,13677.0
2018-12-03 12:00:00,81.04,81.15,81.04,81.13,19480.0,74.274,74.3748,74.274,74.3565,19480.0
2018-12-03 12:05:00,81.13,81.24,81.1,81.24,22710.0,74.3565,74.4573,74.329,74.4573,22710.0
2018-12-03 12:10:00,81.23,81.23,81.12,81.14,30014.0,74.4481,74.4481,74.3473,74.3656,30014.0
2018-12-03 12:15:00,81.15,81.17,81.13,81.15,24789.0,74.3748,74.3931,74.3565,74.3748,24789.0
2018-12-03 12:20:00,81.16,81.16,80.99,81.05,37678.0,74.3839,74.3839,74.2281,74.2831,37678.0
2018-12-03 12:25:00,81.06,81.1,81.04,81.08,26300.0,74.2923,74.329,74.274,74.3106,26300.0
2018-12-03 12:30:00,81.08,81.22,81.08,81.2,56160.0,74.3106,74.4389,74.3106,74.4206,56160.0
2018-12-03 12:35:00,81.2,81.22,81.09,81.09,92825.0,74.4206,74.4389,74.3198,74.3198,92825.0
2018-12-03 12:40:00,81.09,81.1,80.93,80.97,46531.0,74.3198,74.329,74.1731,74.2098,46531.0
2018-12-03 12:45:00,80.98,80.99,80.89,80.99,14380.0,74.219,74.2281,74.1365,74.2281,14380.0
2018-12-03 12:50:00,81.0,81.01,80.92,80.95,18357.0,74.2373,74.2465,74.164,74.1915,18357.0
2018-12-03 12:55:00,80.96,80.98,80.85,80.89,29094.0,74.2006,74.219,74.0998,74.1365,29094.0
2018-12-03 13:00:00,80.9,81.01,80.86,81.01,58763.0,74.1457,74.2465,74.109,74.2465,58763.0
2018-12-03 13:05:00,81.0,81.05,80.99,81.0,15247.0,74.2373,74.2831,74.2281,74.2373,15247.0
2018-12-03 13:10:00,81.01,81.05,81.0,81.04,19566.0,74.2465,74.2831,74.2373,74.274,19566.0
2018-12-03 13:15:00,81.05,81.07,81.01,81.04,45392.0,74.2831,74.3015,74.2465,74.274,45392.0
2018-12-03 13:20:00,81.05,81.12,81.05,81.08,28873.0,74.2831,74.3473,74.2831,74.3106,28873.0
2018-12-03 13:25:00,81.1,81.2,81.09,81.17,22416.0,74.329,74.4206,74.3198,74.3931,22416.0
2018-12-03 13:30:00,81.16,81.16,81.0,81.02,25082.0,74.3839,74.3839,74.2373,74.2556,25082.0
2018-12-03 13:35:00,81.02,81.09,80.96,81.09,30793.0,74.2556,74.3198,74.2006,74.3198,30793.0
2018-12-03 13:40:00,81.09,81.11,81.0,81.06,35365.0,74.3198,74.3381,74.2373,74.2923,35365.0
2018-12-03 13:45:00,81.06,81.07,80.95,80.95,13859.0,74.2923,74.3015,74.1915,74.1915,13859.0
2018-12-03 13:50:00,80.95,80.98,80.93,80.96,12748.0,74.1915,74.219,74.1731,74.2006,12748.0
2018-12-03 13:55:00,80.95,80.96,80.85,80.9,21946.0,74.1915,74.2006,74.0998,74.1457,21946.0
2018-12-03 14:00:00,80.92,81.0,80.91,80.94,28925.0,74.164,74.2373,74.1548,74.1823,28925.0
2018-12-03 14:05:00,80.94,80.96,80.8,80.85,27122.0,74.1823,74.2006,74.054,74.0998,27122.0
2018-12-03 14:10:00,80.85,80.92,80.65,80.66,71177.0,74.0998,74.164,73.9165,73.9257,71177.0
2018-12-03 14:15:00,80.67,80.9,80.66,80.85,23486.0,73.9349,74.1457,73.9257,74.0998,23486.0
2018-12-03 14:20:00,80.86,80.89,80.81,80.88,34583.0,74.109,74.1365,74.0632,74.1273,34583.0
2018-12-03 14:25:00,80.88,81.02,80.87,80.97,25103.0,74.1273,74.2556,74.1182,74.2098,25103.0
2018-12-03 14:30:00,80.98,81.02,80.94,80.97,24419.0,74.219,74.2556,74.1823,74.2098,24419.0
2018-12-03 14:35:00,80.97,80.98,80.89,80.9,28309.0,74.2098,74.219,74.1365,74.1457,28309.0
2018-12-03 14:40:00,80.9,80.95,80.86,80.89,26860.0,74.1457,74.1915,74.109,74.1365,26860.0
2018-12-03 14:45:00,80.9,81.05,80.89,81.04,13263.0,74.1457,74.2831,74.1365,74.274,13263.0
2018-12-03 14:50:00,81.04,81.09,80.95,80.98,18641.0,74.274,74.3198,74.1915,74.219,18641.0
2018-12-03 14:55:00,80.98,81.03,80.93,81.01,25376.0,74.219,74.2648,74.1731,74.2465,25376.0
2018-12-03 15:00:00,81.01,81.03,80.92,80.95,26921.0,74.2465,74.2648,74.164,74.1915,26921.0
2018-12-03 15:05:00,80.94,81.05,80.88,80.97,26509.0,74.1823,74.2831,74.1273,74.2098,26509.0
2018-12-03 15:10:00,80.97,81.14,80.97,81.14,20704.0,74.2098,74.3656,74.2098,74.3656,20704.0
2018-12-03 15:15:00,81.14,81.22,81.13,81.15,22458.0,74.3656,74.4389,74.3565,74.3748,22458.0
2018-12-03 15:20:00,81.16,81.23,81.11,81.11,39471.0,74.3839,74.4481,74.3381,74.3381,39471.0
2018-12-03 15:25:00,81.11,81.14,81.0,81.09,40160.0,74.3381,74.3656,74.2373,74.3198,40160.0
2018-12-03 15:30:00,81.11,81.14,81.02,81.13,36113.0,74.3381,74.3656,74.2556,74.3565,36113.0
2018-12-03 15:35:00,81.13,81.2,81.09,81.09,51816.0,74.3565,74.4206,74.3198,74.3198,51816.0
2018-12-03 15:40:00,81.09,81.13,81.02,81.1,47498.0,74.3198,74.3565,74.2556,74.329,47498.0
2018-12-03 15:45:00,81.1,81.14,80.98,80.98,60290.0,74.329,74.3656,74.219,74.219,60290.0
2018-12-03 15:50:00,80.99,81.01,80.96,81.0,107674.0,74.2281,74.2465,74.2006,74.2373,107674.0
2018-12-03 15:55:00,81.0,81.21,81.0,81.13,149893.0,74.2373,74.4298,74.2373,74.3565,149893.0
2018-12-04 09:30:00,80.6,80.88,80.54,80.76,42879.0,73.8707,74.1273,73.8157,74.0173,42879.0
2018-12-04 09:35:00,80.79,80.98,80.77,80.84,26008.0,74.0448,74.219,74.0265,74.0907,26008.0
2018-12-04 09:40:00,80.85,80.98,80.77,80.78,22150.0,74.0998,74.219,74.0265,74.0357,22150.0
2018-12-04 09:45:00,80.77,80.94,80.75,80.91,47681.0,74.0265,74.1823,74.0082,74.1548,47681.0
2018-12-04 09:50:00,80.9,80.98,80.67,80.73,42122.0,74.1457,74.219,73.9349,73.9898,42122.0
2018-12-04 09:55:00,80.74,80.82,80.69,80.79,36993.0,73.999,74.0723,73.9532,74.0448,36993.0
2018-12-04 10:00:00,80.77,80.83,80.6,80.63,38768.0,74.0265,74.0815,73.8707,73.8982,38768.0
2018-12-04 10:05:00,80.63,80.65,80.52,80.61,57058.0,73.8982,73.9165,73.7974,73.8799,57058.0
2018-12-04 10:10:00,80.6,80.63,80.37,80.38,22571.0,73.8707,73.8982,73.6599,73.6691,22571.0
2018-12-04 10:15:00,80.37,80.44,80.21,80.21,21942.0,73.6599,73.7241,73.5133,73.5133,21942.0
2018-12-04 10:20:00,80.2,80.41,80.2,80.36,50032.0,73.5041,73.6966,73.5041,73.6507,50032.0
2018-12-04 10:25:00,80.35,80.38,80.28,80.38,29120.0,73.6416,73.6691,73.5774,73.6691,29120.0
2018-12-04 10:30:00,80.4,80.41,80.15,80.18,102451.0,73.6874,73.6966,73.4583,73.4858,102451.0
2018-12-04 10:35:00,80.16,80.32,80.15,80.22,46103.0,73.4674,73.6141,73.4583,73.5224,46103.0
2018-12-04 10:40:00,80.21,80.25,80.1,80.19,50152.0,73.5133,73.5499,73.4124,73.4949,50152.0
2018-12-04 10:45:00,80.18,80.2,80.1,80.18,54365.0,73.4858,73.5041,73.4124,73.4858,54365.0
2018-12-04 10:50:00,80.18,80.26,80.11,80.26,51060.0,73.4858,73.5591,73.4216,73.5591,51060.0
2018-12-04 10:55:00,80.25,80.27,80.17,80.17,20553.0,73.5499,73.5683,73.4766,73.4766,20553.0
2018-12-04 11:00:00,80.17,80.34,80.11,80.31,22299.0,73.4766,73.6324,73.4216,73.6049,22299.0
2018-12-04 11:05:00,80.3,80.33,80.23,80.28,43486.0,73.5957,73.6232,73.5316,73.5774,43486.0
2018-12-04 11:10:00,80.26,80.35,80.26,80.35,15600.0,73.5591,73.6416,73.5591,73.6416,15600.0
2018-12-04 11:15:00,80.33,80.4,80.28,80.39,17107.0,73.6232,73.6874,73.5774,73.6782,17107.0
2018-12-04 11:20:00,80.38,80.49,80.35,80.38,27491.0,73.6691,73.7699,73.6416,73.6691,27491.0
2018-12-04 11:25:00,80.38,80.4,80.25,80.3,34495.0,73.6691,73.6874,73.5499,73.5957,34495.0
2018-12-04 11:30:00,80.3,80.36,80.26,80.3,81365.0,73.5957,73.6507,73.5591,73.5957,81365.0
2018-12-04 11:35:00,80.3,80.38,80.27,80.29,86941.0,73.5957,73.6691,73.5683,73.5866,86941.0
2018-12-04 11:40:00,80.29,80.3,80.18,80.21,27750.0,73.5866,73.5957,73.4858,73.5133,27750.0
2018-12-04 11:45:00,80.22,80.22,80.08,80.15,37571.0,73.5224,73.5224,73.3941,73.4583,37571.0
2018-12-04 11:50:00,80.15,80.15,80.05,80.05,39161.0,73.4583,73.4583,73.3666,73.3666,39161.0
2018-12-04 11:55:00,80.06,80.06,79.89,80.01,53231.0,73.3758,73.3758,73.22,73.33,53231.0
2018-12-04 12:00:00,80.0,80.0,79.71,79.71,39226.0,73.3208,73.3208,73.055,73.055,39226.0
2018-12-04 12:05:00,79.7,79.74,79.43,79.74,71685.0,73.0458,73.0825,72.7984,73.0825,71685.0
2018-12-04 12:10:00,79.75,79.79,79.47,79.47,62707.0,73.0917,73.1283,72.835,72.835,62707.0
2018-12-04 12:15:00,79.45,79.72,79.35,79.71,32791.0,72.8167,73.0642,72.7251,73.055,32791.0
2018-12-04 12:20:00,79.7,79.73,79.54,79.55,27433.0,73.0458,73.0733,72.8992,72.9084,27433.0
2018-12-04 12:25:00,79.55,79.65,79.39,79.43,24096.0,72.9084,73.0,72.7617,72.7984,24096.0
2018-12-04 12:30:00,79.39,79.55,79.19,79.55,47386.0,72.7617,72.9084,72.5784,72.9084,47386.0
2018-12-04 12:35:00,79.58,79.66,79.51,79.57,20276.0,72.9359,73.0092,72.8717,72.9267,20276.0
2018-12-04 12:40:00,79.54,79.67,79.54,79.56,29480.0,72.8992,73.0183,72.8992,72.9175,29480.0
2018-12-04 12:45:00,79.55,79.72,79.55,79.72,19066.0,72.9084,73.0642,72.9084,73.0642,19066.0
2018-12-04 12:50:00,79.72,79.76,79.68,79.71,27983.0,73.0642,73.1008,73.0275,73.055,27983.0
2018-12-04 12:55:00,79.71,79.76,79.64,79.73,28228.0,73.055,73.1008,72.9909,73.0733,28228.0
2018-12-04 13:00:00,79.72,79.72,79.57,79.7,21932.0,73.0642,73.0642,72.9267,73.0458,21932.0
2018-12-04 13:05:00,79.7,79.7,79.58,79.58,21305.0,73.0458,73.0458,72.9359,72.9359,21305.0
2018-12-04 13:10:00,79.57,79.6,79.44,79.45,14684.0,72.9267,72.9542,72.8075,72.8167,14684.0
2018-12-04 13:15:00,79.45,79.56,79.41,79.45,17393.0,72.8167,72.9175,72.7801,72.8167,17393.0
2018-12-04 13:20:00,79.45,79.45,79.32,79.32,11297.0,72.8167,72.8167,72.6976,72.6976,11297.0
2018-12-04 13:25:00,79.35,79.35,78.99,79.12,24283.0,72.7251,72.7251,72.3951,72.5143,24283.0
2018-12-04 13:30:00,79.11,79.24,79.04,79.19,34669.0,72.5051,72.6242,72.4409,72.5784,34669.0
2018-12-04 13:35:00,79.2,79.22,78.99,78.99,37322.0,72.5876,72.6059,72.3951,72.3951,37322.0
2018-12-04 13:40:00,79.0,79.16,78.96,79.12,54969.0,72.4043,72.5509,72.3676,72.5143,54969.0
2018-12-04 13:45:00,79.09,79.27,79.05,79.21,12084.0,72.4868,72.6517,72.4501,72.5968,12084.0
2018-12-04 13:50:00,79.19,79.24,79.15,79.2,8620.0,72.5784,72.6242,72.5418,72.5876,8620.0
2018-12-04 13:55:00,79.22,79.38,79.2,79.28,64963.0,72.6059,72.7526,72.5876,72.6609,64963.0
2018-12-04 14:00:00,79.29,79.31,79.13,79.14,26255.0,72.6701,72.6884,72.5234,72.5326,26255.0
2018-12-04 14:05:00,79.13,79.25,79.12,79.24,51761.0,72.5234,72.6334,72.5143,72.6242,51761.0
2018-12-04 14:10:00,79.24,79.34,79.19,79.31,65528.0,72.6242,72.7159,72.5784,72.6884,65528.0
2018-12-04 14:15:00,79.3,79.36,79.27,79.36,19710.0,72.6792,72.7342,72.6517,72.7342,19710.0
2018-12-04 14:20:00,79.37,79.42,79.32,79.32,19340.0,72.7434,72.7892,72.6976,72.6976,19340.0
2018-12-04 14:25:00,79.31,79.32,79.24,79.28,28029.0,72.6884,72.6976,72.6242,72.6609,28029.0
2018-12-04 14:30:00,79.3,79.36,79.27,79.32,28624.0,72.6792,72.7342,72.6517,72.6976,28624.0
2018-12-04 14:35:00,79.31,79.36,79.28,79.36,30797.0,72.6884,72.7342,72.6609,72.7342,30797.0
2018-12-04 14:40:00,79.34,79.38,79.31,79.34,31459.0,72.7159,72.7526,72.6884,72.7159,31459.0
2018-12-04 14:45:00,79.34,79.55,79.33,79.53,26229.0,72.7159,72.9084,72.7067,72.89,26229.0
2018-12-04 14:50:00,79.52,79.54,79.46,79.47,21357.0,72.8809,72.8992,72.8259,72.835,21357.0
2018-12-04 14:55:00,79.47,79.52,79.4,79.41,22864.0,72.835,72.8809,72.7709,72.7801,22864.0
2018-12-04 15:00:00,79.4,79.41,79.26,79.26,47531.0,72.7709,72.7801,72.6426,72.6426,47531.0
2018-12-04 15:05:00,79.26,79.32,79.21,79.22,24700.0,72.6426,72.6976,72.5968,72.6059,24700.0
2018-12-04 15:10:00,79.21,79.26,79.14,79.26,22744.0,72.5968,72.6426,72.5326,72.6426,22744.0
2018-12-04 15:15:00,79.24,79.35,79.18,79.22,30915.0,72.6242,72.7251,72.5693,72.6059,30915.0
2018-12-04 15:20:00,79.24,79.31,79.12,79.15,50897.0,72.6242,72.6884,72.5143,72.5418,50897.0
2018-12-04 15:25:00,79.14,79.32,79.1,79.13,45842.0,72.5326,72.6976,72.4959,72.5234,45842.0
2018-12-04 15:30:00,79.14,79.22,79.09,79.17,82773.0,72.5326,72.6059,72.4868,72.5601,82773.0
2018-12-04 15:35:00,79.18,79.31,79.16,79.22,78475.0,72.5693,72.6884,72.5509,72.6059,78475.0
2018-12-04 15:40:00,79.22,79.22,79.04,79.15,54055.0,72.6059,72.6059,72.4409,72.5418,54055.0
2018-12-04 15:45:00,79.14,79.21,79.07,79.2,137132.0,72.5326,72.5968,72.4684,72.5876,137132.0
2018-12-04 15:50:00,79.2,79.22,79.14,79.19,141098.0,72.5876,72.6059,72.5326,72.5784,141098.0
2018-12-04 15:55:00,79.19,79.24,79.06,79.19,286543.0,72.5784,72.6242,72.4593,72.5784,286543.0
2018-12-06 09:30:00,78.27,78.74,78.0,78.72,83934.0,71.7352,72.166,71.4878,72.1477,83934.0
2018-12-06 09:35:00,78.67,79.55,78.62,79.21,163473.0,72.1018,72.9084,72.056,72.5968,163473.0
2018-12-06 09:40:00,79.17,79.46,78.97,79.46,52517.0,72.5601,72.8259,72.3768,72.8259,52517.0
2018-12-06 09:45:00,79.41,79.52,79.26,79.29,63616.0,72.7801,72.8809,72.6426,72.6701,63616.0
2018-12-06 09:50:00,79.29,79.35,79.13,79.2,56287.0,72.6701,72.7251,72.5234,72.5876,56287.0
2018-12-06 09:55:00,79.18,79.29,79.15,79.25,43731.0,72.5693,72.6701,72.5418,72.6334,43731.0
2018-12-06 10:00:00,79.26,79.27,79.07,79.11,36998.0,72.6426,72.6517,72.4684,72.5051,36998.0
2018-12-06 10:05:00,79.11,79.29,79.07,79.16,34002.0,72.5051,72.6701,72.4684,72.5509,34002.0
2018-12-06 10:10:00,79.13,79.13,78.94,79.08,40411.0,72.5234,72.5234,72.3493,72.4776,40411.0
2018-12-06 10:15:00,79.09,79.16,79.05,79.08,68586.0,72.4868,72.5509,72.4501,72.4776,68586.0
2018-12-06 10:20:00,79.08,79.26,79.04,79.08,63289.0,72.4776,72.6426,72.4409,72.4776,63289.0
2018-12-06 10:25:00,79.06,79.2,79.05,79.14,29014.0,72.4593,72.5876,72.4501,72.5326,29014.0
2018-12-06 10:30:00,79.16,79.18,79.04,79.06,24921.0,72.5509,72.5693,72.4409,72.4593,24921.0
2018-12-06 10:35:00,79.07,79.12,78.99,78.99,28943.0,72.4684,72.5143,72.3951,72.3951,28943.0
2018-12-06 10:40:00,79.0,79.06,78.92,79.0,19779.0,72.4043,72.4593,72.331,72.4043,19779.0
2018-12-06 10:45:00,79.0,79.01,78.78,78.85,20865.0,72.4043,72.4135,72.2027,72.2668,20865.0
2018-12-06 10:50:00,78.83,78.87,78.69,78.76,18328.0,72.2485,72.2851,72.1202,72.1843,18328.0
2018-12-06 10:55:00,78.75,78.76,78.47,78.55,35445.0,72.1752,72.1843,71.9185,71.9919,35445.0
2018-12-06 11:00:00,78.56,78.6,78.41,78.43,28727.0,72.001,72.0377,71.8635,71.8819,28727.0
2018-12-06 11:05:00,78.42,78.46,78.28,78.29,36849.0,71.8727,71.9094,71.7444,71.7536,36849.0
2018-12-06 11:10:00,78.29,78.31,78.12,78.13,19558.0,71.7536,71.7719,71.5978,71.6069,19558.0
2018-12-06 11:15:00,78.14,78.33,78.07,78.32,49409.0,71.6161,71.7902,71.5519,71.7811,49409.0
2018-12-06 11:20:00,78.31,78.34,78.16,78.16,20647.0,71.7719,71.7994,71.6344,71.6344,20647.0
2018-12-06 11:25:00,78.15,78.18,77.98,78.07,32352.0,71.6253,71.6527,71.4694,71.5519,32352.0
2018-12-06 11:30:00,78.06,78.18,78.03,78.16,22876.0,71.5428,71.6527,71.5153,71.6344,22876.0
2018-12-06 11:35:00,78.16,78.23,78.11,78.14,22878.0,71.6344,71.6986,71.5886,71.6161,22878.0
2018-12-06 11:40:00,78.16,78.18,78.06,78.16,26283.0,71.6344,71.6527,71.5428,71.6344,26283.0
2018-12-06 11:45:00,78.14,78.25,78.13,78.19,33666.0,71.6161,71.7169,71.6069,71.6619,33666.0
2018-12-06 11:50:00,78.19,78.49,78.16,78.38,49027.0,71.6619,71.9369,71.6344,71.836,49027.0
2018-12-06 11:55:00,78.39,78.44,78.31,78.36,24032.0,71.8452,71.891,71.7719,71.8177,24032.0
2018-12-06 12:00:00,78.35,78.38,78.24,78.24,20299.0,71.8086,71.836,71.7077,71.7077,20299.0
2018-12-06 12:05:00,78.23,78.33,78.22,78.26,20788.0,71.6986,71.7902,71.6894,71.7261,20788.0
2018-12-06 12:10:00,78.28,78.38,78.25,78.38,28585.0,71.7444,71.836,71.7169,71.836,28585.0
2018-12-06 12:15:00,78.37,78.5,78.37,78.44,30829.0,71.8269,71.946,71.8269,71.891,30829.0
2018-12-06 12:20:00,78.44,78.6,78.39,78.59,13955.0,71.891,72.0377,71.8452,72.0285,13955.0
2018-12-06 12:25:00,78.59,78.69,78.56,78.66,43433.0,72.0285,72.1202,72.001,72.0927,43433.0
2018-12-06 12:30:00,78.65,78.65,78.48,78.56,58470.0,72.0835,72.0835,71.9277,72.001,58470.0
2018-12-06 12:35:00,78.57,78.62,78.41,78.42,33653.0,72.0102,72.056,71.8635,71.8727,33653.0
2018-12-06 12:40:00,78.43,78.49,78.35,78.47,26915.0,71.8819,71.9369,71.8086,71.9185,26915.0
2018-12-06 12:45:00,78.46,78.55,78.44,78.55,27674.0,71.9094,71.9919,71.891,71.9919,27674.0
2018-12-06 12:50:00,78.55,78.69,78.49,78.67,30585.0,71.9919,72.1202,71.9369,72.1018,30585.0
2018-12-06 12:55:00,78.67,78.71,78.61,78.69,18629.0,72.1018,72.1385,72.0468,72.1202,18629.0
2018-12-06 13:00:00,78.68,78.7,78.55,78.56,22999.0,72.111,72.1293,71.9919,72.001,22999.0
2018-12-06 13:05:00,78.55,78.56,78.4,78.42,27045.0,71.9919,72.001,71.8544,71.8727,27045.0
2018-12-06 13:10:00,78.42,78.52,78.42,78.49,26519.0,71.8727,71.9644,71.8727,71.9369,26519.0
2018-12-06 13:15:00,78.49,78.51,78.45,78.48,18054.0,71.9369,71.9552,71.9002,71.9277,18054.0
2018-12-06 13:20:00,78.47,78.53,78.41,78.51,19065.0,71.9185,71.9735,71.8635,71.9552,19065.0
2018-12-06 13:25:00,78.51,78.53,78.44,78.47,22876.0,71.9552,71.9735,71.891,71.9185,22876.0
2018-12-06 13:30:00,78.45,78.45,78.3,78.34,16236.0,71.9002,71.9002,71.7627,71.7994,16236.0
2018-12-06 13:35:00,78.36,78.44,78.33,78.4,16410.0,71.8177,71.891,71.7902,71.8544,16410.0
2018-12-06 13:40:00,78.39,78.55,78.39,78.5,30117.0,71.8452,71.9919,71.8452,71.946,30117.0
2018-12-06 13:45:00,78.5,78.57,78.47,78.56,38092.0,71.946,72.0102,71.9185,72.001,38092.0
2018-12-06 13:50:00,78.56,78.62,78.43,78.5,140337.0,72.001,72.056,71.8819,71.946,140337.0
2018-12-06 13:55:00,78.51,78.58,78.45,78.57,114194.0,71.9552,72.0194,71.9002,72.0102,114194.0
2018-12-06 14:00:00,78.57,78.64,78.48,78.51,171094.0,72.0102,72.0743,71.9277,71.9552,171094.0
2018-12-06 14:05:00,78.51,78.51,78.37,78.42,106300.0,71.9552,71.9552,71.8269,71.8727,106300.0
2018-12-06 14:10:00,78.41,78.41,78.26,78.34,30782.0,71.8635,71.8635,71.7261,71.7994,30782.0
2018-12-06 14:15:00,78.35,78.39,78.19,78.22,26086.0,71.8086,71.8452,71.6619,71.6894,26086.0
2018-12-06 14:20:00,78.24,78.27,78.16,78.2,36004.0,71.7077,71.7352,71.6344,71.6711,36004.0
2018-12-06 14:25:00,78.23,78.4,78.23,78.39,41285.0,71.6986,71.8544,71.6986,71.8452,41285.0
2018-12-06 14:30:00,78.4,78.42,78.29,78.35,45199.0,71.8544,71.8727,71.7536,71.8086,45199.0
2018-12-06 14:35:00,78.35,78.4,78.26,78.28,39058.0,71.8086,71.8544,71.7261,71.7444,39058.0
2018-12-06 14:40:00,78.3,78.43,78.3,78.35,40556.0,71.7627,71.8819,71.7627,71.8086,40556.0
2018-12-06 14:45:00,78.35,78.4,78.2,78.29,24472.0,71.8086,71.8544,71.6711,71.7536,24472.0
2018-12-06 14:50:00,78.3,78.44,78.3,78.41,132708.0,71.7627,71.891,71.7627,71.8635,132708.0
2018-12-06 14:55:00,78.41,78.61,78.38,78.61,125613.0,71.8635,72.0468,71.836,72.0468,125613.0
2018-12-06 15:00:00,78.62,78.71,78.53,78.54,107821.0,72.056,72.1385,71.9735,71.9827,107821.0
2018-12-06 15:05:00,78.53,78.62,78.47,78.6,46598.0,71.9735,72.056,71.9185,72.0377,46598.0
2018-12-06 15:10:00,78.6,78.7,78.56,78.63,36106.0,72.0377,72.1293,72.001,72.0652,36106.0
2018-12-06 15:15:00,78.62,78.68,78.59,78.66,64656.0,72.056,72.111,72.0285,72.0927,64656.0
2018-12-06 15:20:00,78.65,78.71,78.55,78.64,63731.0,72.0835,72.1385,71.9919,72.0743,63731.0
2018-12-06 15:25:00,78.64,78.91,78.63,78.91,44506.0,72.0743,72.3218,72.0652,72.3218,44506.0
2018-12-06 15:30:00,78.89,79.22,78.87,79.15,52746.0,72.3035,72.6059,72.2851,72.5418,52746.0
2018-12-06 15:35:00,79.14,79.17,79.05,79.08,69385.0,72.5326,72.5601,72.4501,72.4776,69385.0
2018-12-06 15:40:00,79.07,79.15,78.92,79.14,80281.0,72.4684,72.5418,72.331,72.5326,80281.0
2018-12-06 15:45:00,79.13,79.23,79.1,79.22,108477.0,72.5234,72.6151,72.4959,72.6059,108477.0
2018-12-06 15:50:00,79.21,79.29,79.18,79.23,133331.0,72.5968,72.6701,72.5693,72.6151,133331.0
2018-12-06 15:55:00,79.23,79.32,79.21,79.28,227370.0,72.6151,72.6976,72.5968,72.6609,227370.0
2018-12-07 09:30:00,79.47,79.84,79.39,79.84,38396.0,72.835,73.1742,72.7617,73.1742,38396.0
2018-12-07 09:35:00,79.84,79.97,79.57,79.82,30617.0,73.1742,73.2933,72.9267,73.1558,30617.0
2018-12-07 09:40:00,79.87,79.97,79.69,79.72,17048.0,73.2016,73.2933,73.0367,73.0642,17048.0
2018-12-07 09:45:00,79.75,79.79,79.52,79.56,16298.0,73.0917,73.1283,72.8809,72.9175,16298.0
2018-12-07 09:50:00,79.52,79.66,79.52,79.58,13072.0,72.8809,73.0092,72.8809,72.9359,13072.0
2018-12-07 09:55:00,79.55,79.7,79.46,79.48,13045.0,72.9084,73.0458,72.8259,72.8442,13045.0
2018-12-07 10:00:00,79.48,79.49,79.28,79.32,23919.0,72.8442,72.8534,72.6609,72.6976,23919.0
2018-12-07 10:05:00,79.31,79.32,79.11,79.18,18354.0,72.6884,72.6976,72.5051,72.5693,18354.0
2018-12-07 10:10:00,79.17,79.18,79.02,79.08,12058.0,72.5601,72.5693,72.4226,72.4776,12058.0
2018-12-07 10:15:00,79.06,79.07,78.7,78.7,17045.0,72.4593,72.4684,72.1293,72.1293,17045.0
2018-12-07 10:20:00,78.7,78.76,78.57,78.61,12407.0,72.1293,72.1843,72.0102,72.0468,12407.0
2018-12-07 10:25:00,78.62,78.72,78.56,78.72,9721.0,72.056,72.1477,72.001,72.1477,9721.0
2018-12-07 10:30:00,78.67,78.76,78.61,78.62,10953.0,72.1018,72.1843,72.0468,72.056,10953.0
2018-12-07 10:35:00,78.6,78.64,78.43,78.45,16627.0,72.0377,72.0743,71.8819,71.9002,16627.0
2018-12-07 10:40:00,78.42,78.63,78.39,78.58,17433.0,71.8727,72.0652,71.8452,72.0194,17433.0
2018-12-07 10:45:00,78.52,78.66,78.49,78.56,17986.0,71.9644,72.0927,71.9369,72.001,17986.0
2018-12-07 10:50:00,78.53,78.6,78.48,78.59,14914.0,71.9735,72.0377,71.9277,72.0285,14914.0
2018-12-07 10:55:00,78.57,78.68,78.55,78.59,21426.0,72.0102,72.111,71.9919,72.0285,21426.0
2018-12-07 11:00:00,78.61,78.63,78.46,78.46,10882.0,72.0468,72.0652,71.9094,71.9094,10882.0
2018-12-07 11:05:00,78.5,78.51,78.34,78.41,8494.0,71.946,71.9552,71.7994,71.8635,8494.0
2018-12-07 11:10:00,78.4,78.45,78.19,78.2,11945.0,71.8544,71.9002,71.6619,71.6711,11945.0
2018-12-07 11:15:00,78.17,78.21,78.09,78.09,14163.0,71.6436,71.6802,71.5703,71.5703,14163.0
2018-12-07 11:20:00,78.08,78.12,77.96,77.99,10466.0,71.5611,71.5978,71.4511,71.4786,10466.0
2018-12-07 11:25:00,77.94,78.04,77.8,78.0,15780.0,71.4328,71.5244,71.3045,71.4878,15780.0
2018-12-07 11:30:00,78.01,78.13,77.97,78.04,7511.0,71.4969,71.6069,71.4603,71.5244,7511.0
2018-12-07 11:35:00,78.02,78.07,77.94,77.96,12536.0,71.5061,71.5519,71.4328,71.4511,12536.0
2018-12-07 11:40:00,78.0,78.2,77.95,78.17,13113.0,71.4878,71.6711,71.4419,71.6436,13113.0
2018-12-07 11:45:00,78.15,78.3,78.09,78.28,37603.0,71.6253,71.7627,71.5703,71.7444,37603.0
2018-12-07 11:50:00,78.25,78.35,78.09,78.09,26731.0,71.7169,71.8086,71.5703,71.5703,26731.0
2018-12-07 11:55:00,78.09,78.1,78.01,78.03,16032.0,71.5703,71.5794,71.4969,71.5153,16032.0
2018-12-07 12:00:00,78.01,78.26,78.01,78.19,21022.0,71.4969,71.7261,71.4969,71.6619,21022.0
2018-12-07 12:05:00,78.22,78.27,78.11,78.17,34202.0,71.6894,71.7352,71.5886,71.6436,34202.0
2018-12-07 12:10:00,78.18,78.47,78.16,78.41,17657.0,71.6527,71.9185,71.6344,71.8635,17657.0
2018-12-07 12:15:00,78.41,78.42,78.27,78.36,26312.0,71.8635,71.8727,71.7352,71.8177,26312.0
2018-12-07 12:20:00,78.35,78.56,78.33,78.54,33034.0,71.8086,72.001,71.7902,71.9827,33034.0
2018-12-07 12:25:00,78.53,78.6,78.49,78.55,24463.0,71.9735,72.0377,71.9369,71.9919,24463.0
2018-12-07 12:30:00,78.54,78.55,78.38,78.41,15239.0,71.9827,71.9919,71.836,71.8635,15239.0
2018-12-07 12:35:00,78.41,78.43,78.31,78.36,12470.0,71.8635,71.8819,71.7719,71.8177,12470.0
2018-12-07 12:40:00,78.37,78.47,78.31,78.46,14033.0,71.8269,71.9185,71.7719,71.9094,14033.0
2018-12-07 12:45:00,78.47,78.55,78.46,78.5,16653.0,71.9185,71.9919,71.9094,71.946,16653.0
2018-12-07 12:50:00,78.5,78.74,78.5,78.71,18540.0,71.946,72.166,71.946,72.1385,18540.0
2018-12-07 12:55:00,78.71,78.93,78.7,78.85,30111.0,72.1385,72.3401,72.1293,72.2668,30111.0
2018-12-07 13:00:00,78.84,79.06,78.79,78.98,39859.0,72.2576,72.4593,72.2118,72.386,39859.0
2018-12-07 13:05:00,78.98,78.98,78.74,78.77,10507.0,72.386,72.386,72.166,72.1935,10507.0
2018-12-07 13:10:00,78.77,78.81,78.65,78.66,6669.0,72.1935,72.2301,72.0835,72.0927,6669.0
2018-12-07 13:15:00,78.69,78.71,78.58,78.59,9025.0,72.1202,72.1385,72.0194,72.0285,9025.0
2018-12-07 13:20:00,78.61,78.78,78.61,78.75,16509.0,72.0468,72.2027,72.0468,72.1752,16509.0
2018-12-07 13:25:00,78.74,78.74,78.6,78.68,14580.0,72.166,72.166,72.0377,72.111,14580.0
2018-12-07 13:30:00,78.67,78.69,78.52,78.55,7928.0,72.1018,72.1202,71.9644,71.9919,7928.0
2018-12-07 13:35:00,78.56,78.63,78.49,78.57,7078.0,72.001,72.0652,71.9369,72.0102,7078.0
2018-12-07 13:40:00,78.58,78.66,78.57,78.63,8756.0,72.0194,72.0927,72.0102,72.0652,8756.0
2018-12-07 13:45:00,78.62,78.67,78.44,78.46,17078.0,72.056,72.1018,71.891,71.9094,17078.0
2018-12-07 13:50:00,78.45,78.46,78.39,78.45,11103.0,71.9002,71.9094,71.8452,71.9002,11103.0
2018-12-07 13:55:00,78.41,78.42,78.25,78.26,14823.0,71.8635,71.8727,71.7169,71.7261,14823.0
2018-12-07 14:00:00,78.27,78.27,78.09,78.12,16833.0,71.7352,71.7352,71.5703,71.5978,16833.0
2018-12-07 14:05:00,78.1,78.24,78.05,78.13,33785.0,71.5794,71.7077,71.5336,71.6069,33785.0
2018-12-07 14:10:00,78.11,78.11,78.02,78.06,28158.0,71.5886,71.5886,71.5061,71.5428,28158.0
2018-12-07 14:15:00,78.06,78.38,78.06,78.36,29375.0,71.5428,71.836,71.5428,71.8177,29375.0
2018-12-07 14:20:00,78.36,78.48,78.26,78.27,33686.0,71.8177,71.9277,71.7261,71.7352,33686.0
2018-12-07 14:25:00,78.27,78.41,78.22,78.39,15715.0,71.7352,71.8635,71.6894,71.8452,15715.0
2018-12-07 14:30:00,78.41,78.43,78.27,78.35,17157.0,71.8635,71.8819,71.7352,71.8086,17157.0
2018-12-07 14:35:00,78.33,78.34,78.24,78.29,22074.0,71.7902,71.7994,71.7077,71.7536,22074.0
2018-12-07 14:40:00,78.27,78.34,78.21,78.22,26358.0,71.7352,71.7994,71.6802,71.6894,26358.0
2018-12-07 14:45:00,78.23,78.37,78.14,78.36,20803.0,71.6986,71.8269,71.6161,71.8177,20803.0
2018-12-07 14:50:00,78.38,78.48,78.28,78.29,19084.0,71.836,71.9277,71.7444,71.7536,19084.0
2018-12-07 14:55:00,78.3,78.37,78.26,78.32,26438.0,71.7627,71.8269,71.7261,71.7811,26438.0
2018-12-07 15:00:00,78.3,78.4,78.22,78.26,36258.0,71.7627,71.8544,71.6894,71.7261,36258.0
2018-12-07 15:05:00,78.27,78.5,78.27,78.5,24378.0,71.7352,71.946,71.7352,71.946,24378.0
2018-12-07 15:10:00,78.5,78.63,78.44,78.46,16336.0,71.946,72.0652,71.891,71.9094,16336.0
2018-12-07 15:15:00,78.43,78.56,78.36,78.52,40266.0,71.8819,72.001,71.8177,71.9644,40266.0
2018-12-07 15:20:00,78.51,78.57,78.46,78.48,29452.0,71.9552,72.0102,71.9094,71.9277,29452.0
2018-12-07 15:25:00,78.48,78.69,78.4,78.66,39023.0,71.9277,72.1202,71.8544,72.0927,39023.0
2018-12-07 15:30:00,78.66,78.94,78.62,78.88,40666.0,72.0927,72.3493,72.056,72.2943,40666.0
2018-12-07 15:35:00,78.89,79.08,78.81,78.81,39231.0,72.3035,72.4776,72.2301,72.2301,39231.0
2018-12-07 15:40:00,78.77,78.86,78.72,78.78,27138.0,72.1935,72.276,72.1477,72.2027,27138.0
2018-12-07 15:45:00,78.79,78.82,78.53,78.54,49381.0,72.2118,72.2393,71.9735,71.9827,49381.0
2018-12-07 15:50:00,78.55,78.73,78.55,78.68,55491.0,71.9919,72.1568,71.9919,72.111,55491.0
2018-12-07 15:55:00,78.68,78.73,78.56,78.57,180754.0,72.111,72.1568,72.001,72.0102,180754.0
2018-12-10 09:30:00,78.52,78.7,78.3,78.3,58988.0,71.9644,72.1293,71.7627,71.7627,58988.0
2018-12-10 09:35:00,78.3,78.31,78.02,78.08,14223.0,71.7627,71.7719,71.5061,71.5611,14223.0
2018-12-10 09:40:00,78.08,78.13,77.83,78.02,26959.0,71.5611,71.6069,71.332,71.5061,26959.0
2018-12-10 09:45:00,77.98,78.14,77.89,77.93,18337.0,71.4694,71.6161,71.387,71.4236,18337.0
2018-12-10 09:50:00,77.96,77.97,77.55,77.62,18595.0,71.4511,71.4603,71.0753,71.1395,18595.0
2018-12-10 09:55:00,77.69,77.83,77.65,77.65,12046.0,71.2037,71.332,71.167,71.167,12046.0
2018-12-10 10:00:00,77.63,77.68,77.45,77.66,25578.0,71.1487,71.1945,70.9837,71.1762,25578.0
2018-12-10 10:05:00,77.74,77.83,77.66,77.67,21797.0,71.2495,71.332,71.1762,71.1853,21797.0
2018-12-10 10:10:00,77.65,78.0,77.54,77.99,26548.0,71.167,71.4878,71.0662,71.4786,26548.0
2018-12-10 10:15:00,77.96,77.97,77.84,77.96,27982.0,71.4511,71.4603,71.3411,71.4511,27982.0
2018-12-10 10:20:00,77.95,78.03,77.86,77.96,16588.0,71.4419,71.5153,71.3595,71.4511,16588.0
2018-12-10 10:25:00,77.95,78.0,77.81,77.87,13235.0,71.4419,71.4878,71.3136,71.3686,13235.0
2018-12-10 10:30:00,77.86,77.92,77.76,77.8,16742.0,71.3595,71.4145,71.2678,71.3045,16742.0
2018-12-10 10:35:00,77.8,77.85,77.59,77.59,12902.0,71.3045,71.3503,71.112,71.112,12902.0
2018-12-10 10:40:00,77.59,77.74,77.59,77.65,11074.0,71.112,71.2495,71.112,71.167,11074.0
2018-12-10 10:45:00,77.62,77.8,77.58,77.7,24482.0,71.1395,71.3045,71.1028,71.2128,24482.0
2018-12-10 10:50:00,77.69,77.73,77.37,77.37,17211.0,71.2037,71.2403,70.9104,70.9104,17211.0
2018-12-10 10:55:00,77.39,77.55,77.37,77.46,15390.0,70.9287,71.0753,70.9104,70.9929,15390.0
2018-12-10 11:00:00,77.48,77.48,77.05,77.15,27223.0,71.0112,71.0112,70.6171,70.7087,27223.0
2018-12-10 11:05:00,77.14,77.25,77.09,77.1,21780.0,70.6996,70.8004,70.6538,70.6629,21780.0
2018-12-10 11:10:00,77.1,77.21,77.07,77.15,36796.0,70.6629,70.7637,70.6354,70.7087,36796.0
2018-12-10 11:15:00,77.14,77.18,77.02,77.11,24856.0,70.6996,70.7362,70.5896,70.6721,24856.0
2018-12-10 11:20:00,77.11,77.18,77.04,77.06,26313.0,70.6721,70.7362,70.6079,70.6263,26313.0
2018-12-10 11:25:00,77.06,77.21,77.05,77.21,19617.0,70.6263,70.7637,70.6171,70.7637,19617.0
2018-12-10 11:30:00,77.2,77.32,77.12,77.14,16611.0,70.7546,70.8645,70.6812,70.6996,16611.0
2018-12-10 11:35:00,77.2,77.57,77.17,77.53,16136.0,70.7546,71.0937,70.7271,71.057,16136.0
2018-12-10 11:40:00,77.55,77.6,77.48,77.57,15581.0,71.0753,71.1212,71.0112,71.0937,15581.0
2018-12-10 11:45:00,77.58,77.71,77.54,77.63,11652.0,71.1028,71.222,71.0662,71.1487,11652.0
2018-12-10 11:50:00,77.62,77.69,77.58,77.63,8061.0,71.1395,71.2037,71.1028,71.1487,8061.0
2018-12-10 11:55:00,77.63,77.7,77.4,77.48,12200.0,71.1487,71.2128,70.9379,71.0112,12200.0
2018-12-10 12:00:00,77.48,77.48,77.28,77.32,9882.0,71.0112,71.0112,70.8279,70.8645,9882.0
2018-12-10 12:05:00,77.31,77.48,77.24,77.44,11890.0,70.8554,71.0112,70.7912,70.9745,11890.0
2018-12-10 12:10:00,77.45,77.58,77.36,77.48,10585.0,70.9837,71.1028,70.9012,71.0112,10585.0
2018-12-10 12:15:00,77.53,77.56,77.37,77.39,16300.0,71.057,71.0845,70.9104,70.9287,16300.0
2018-12-10 12:20:00,77.39,77.48,77.36,77.43,19492.0,70.9287,71.0112,70.9012,70.9654,19492.0
2018-12-10 12:25:00,77.45,77.59,77.44,77.54,13118.0,70.9837,71.112,70.9745,71.0662,13118.0
2018-12-10 12:30:00,77.48,77.65,77.48,77.63,12194.0,71.0112,71.167,71.0112,71.1487,12194.0
2018-12-10 12:35:00,77.65,77.89,77.65,77.85,17404.0,71.167,71.387,71.167,71.3503,17404.0
2018-12-10 12:40:00,77.86,77.99,77.85,77.91,11957.0,71.3595,71.4786,71.3503,71.4053,11957.0
2018-12-10 12:45:00,77.9,78.06,77.81,78.04,20525.0,71.3961,71.5428,71.3136,71.5244,20525.0
2018-12-10 12:50:00,78.04,78.08,77.99,78.07,9270.0,71.5244,71.5611,71.4786,71.5519,9270.0
2018-12-10 12:55:00,78.06,78.08,77.98,78.0,9038.0,71.5428,71.5611,71.4694,71.4878,9038.0
2018-12-10 13:00:00,78.01,78.09,77.96,78.02,10808.0,71.4969,71.5703,71.4511,71.5061,10808.0
2018-12-10 13:05:00,78.03,78.13,78.0,78.12,15153.0,71.5153,71.6069,71.4878,71.5978,15153.0
2018-12-10 13:10:00,78.09,78.22,78.01,78.15,15021.0,71.5703,71.6894,71.4969,71.6253,15021.0
2018-12-10 13:15:00,78.16,78.22,78.12,78.18,15925.0,71.6344,71.6894,71.5978,71.6527,15925.0
2018-12-10 13:20:00,78.23,78.23,78.02,78.04,6890.0,71.6986,71.6986,71.5061,71.5244,6890.0
2018-12-10 13:25:00,78.05,78.06,77.97,78.0,9087.0,71.5336,71.5428,71.4603,71.4878,9087.0
2018-12-10 13:30:00,78.0,78.19,77.97,78.19,26119.0,71.4878,71.6619,71.4603,71.6619,26119.0
2018-12-10 13:35:00,78.22,78.35,78.22,78.35,88428.0,71.6894,71.8086,71.6894,71.8086,88428.0
2018-12-10 13:40:00,78.36,78.39,78.24,78.26,37119.0,71.8177,71.8452,71.7077,71.7261,37119.0
2018-12-10 13:45:00,78.25,78.42,78.23,78.42,13911.0,71.7169,71.8727,71.6986,71.8727,13911.0
2018-12-10 13:50:00,78.42,78.55,78.42,78.49,8800.0,71.8727,71.9919,71.8727,71.9369,8800.0
2018-12-10 13:55:00,78.5,78.5,78.39,78.39,6521.0,71.946,71.946,71.8452,71.8452,6521.0
2018-12-10 14:00:00,78.39,78.44,78.34,78.36,11886.0,71.8452,71.891,71.7994,71.8177,11886.0
2018-12-10 14:05:00,78.36,78.54,78.36,78.5,18029.0,71.8177,71.9827,71.8177,71.946,18029.0
2018-12-10 14:10:00,78.49,78.54,78.43,78.5,31358.0,71.9369,71.9827,71.8819,71.946,31358.0
2018-12-10 14:15:00,78.51,78.58,78.4,78.43,13075.0,71.9552,72.0194,71.8544,71.8819,13075.0
2018-12-10 14:20:00,78.45,78.48,78.33,78.43,33718.0,71.9002,71.9277,71.7902,71.8819,33718.0
2018-12-10 14:25:00,78.42,78.57,78.42,78.53,24264.0,71.8727,72.0102,71.8727,71.9735,24264.0
2018-12-10 14:30:00,78.54,78.84,78.54,78.84,14243.0,71.9827,72.2576,71.9827,72.2576,14243.0
2018-12-10 14:35:00,78.84,78.85,78.76,78.76,32115.0,72.2576,72.2668,72.1843,72.1843,32115.0
2018-12-10 14:40:00,78.74,78.8,78.71,78.8,14589.0,72.166,72.221,72.1385,72.221,14589.0
2018-12-10 14:45:00,78.75,78.78,78.65,78.69,5166.0,72.1752,72.2027,72.0835,72.1202,5166.0
2018-12-10 14:50:00,78.7,78.73,78.65,78.67,8548.0,72.1293,72.1568,72.0835,72.1018,8548.0
2018-12-10 14:55:00,78.67,78.78,78.47,78.49,11306.0,72.1018,72.2027,71.9185,71.9369,11306.0
2018-12-10 15:00:00,78.53,78.53,78.45,78.47,7954.0,71.9735,71.9735,71.9002,71.9185,7954.0
2018-12-10 15:05:00,78.45,78.54,78.44,78.53,9698.0,71.9002,71.9827,71.891,71.9735,9698.0
2018-12-10 15:10:00,78.52,78.54,78.44,78.46,13195.0,71.9644,71.9827,71.891,71.9094,13195.0
2018-12-10 15:15:00,78.45,78.45,78.31,78.4,16975.0,71.9002,71.9002,71.7719,71.8544,16975.0
2018-12-10 15:20:00,78.41,78.51,78.41,78.51,12461.0,71.8635,71.9552,71.8635,71.9552,12461.0
2018-12-10 15:25:00,78.51,78.62,78.5,78.61,26813.0,71.9552,72.056,71.946,72.0468,26813.0
2018-12-10 15:30:00,78.63,78.94,78.63,78.94,32920.0,72.0652,72.3493,72.0652,72.3493,32920.0
2018-12-10 15:35:00,78.92,79.06,78.89,79.04,46729.0,72.331,72.4593,72.3035,72.4409,46729.0
2018-12-10 15:40:00,79.04,79.08,79.0,79.03,49024.0,72.4409,72.4776,72.4043,72.4318,49024.0
2018-12-10 15:45:00,79.02,79.06,78.98,79.01,52466.0,72.4226,72.4593,72.386,72.4135,52466.0
2018-12-10 15:50:00,79.0,79.06,78.93,79.04,62586.0,72.4043,72.4593,72.3401,72.4409,62586.0
2018-12-10 15:55:00,79.04,79.12,78.92,78.92,141278.0,72.4409,72.5143,72.331,72.331,141278.0
2018-12-11 09:30:00,79.77,79.87,79.41,79.41,37179.0,73.11,73.2016,72.7801,72.7801,37179.0
2018-12-11 09:35:00,79.44,79.49,79.13,79.23,17230.0,72.8075,72.8534,72.5234,72.6151,17230.0
2018-12-11 09:40:00,79.28,79.46,79.19,79.46,10537.0,72.6609,72.8259,72.5784,72.8259,10537.0
2018-12-11 09:45:00,79.51,79.6,79.36,79.36,8279.0,72.8717,72.9542,72.7342,72.7342,8279.0
2018-12-11 09:50:00,79.25,79.41,79.23,79.41,5141.0,72.6334,72.7801,72.6151,72.7801,5141.0
2018-12-11 09:55:00,79.42,79.44,79.23,79.34,10603.0,72.7892,72.8075,72.6151,72.7159,10603.0
2018-12-11 10:00:00,79.3,79.46,79.3,79.45,13636.0,72.6792,72.8259,72.6792,72.8167,13636.0
2018-12-11 10:05:00,79.42,79.44,79.27,79.28,9271.0,72.7892,72.8075,72.6517,72.6609,9271.0
2018-12-11 10:10:00,79.28,79.28,79.09,79.23,11050.0,72.6609,72.6609,72.4868,72.6151,11050.0
2018-12-11 10:15:00,79.23,79.28,79.19,79.23,12803.0,72.6151,72.6609,72.5784,72.6151,12803.0
2018-12-11 10:20:00,79.22,79.28,79.07,79.25,16087.0,72.6059,72.6609,72.4684,72.6334,16087.0
2018-12-11 10:25:00,79.23,79.34,79.2,79.34,11311.0,72.6151,72.7159,72.5876,72.7159,11311.0
2018-12-11 10:30:00,79.37,79.43,79.22,79.23,12305.0,72.7434,72.7984,72.6059,72.6151,12305.0
2018-12-11 10:35:00,79.21,79.28,79.02,79.28,19285.0,72.5968,72.6609,72.4226,72.6609,19285.0
2018-12-11 10:40:00,79.29,79.35,79.18,79.2,55607.0,72.6701,72.7251,72.5693,72.5876,55607.0
2018-12-11 10:45:00,79.18,79.31,79.02,79.12,9216.0,72.5693,72.6884,72.4226,72.5143,9216.0
2018-12-11 10:50:00,79.1,79.1,78.98,79.01,15656.0,72.4959,72.4959,72.386,72.4135,15656.0
2018-12-11 10:55:00,78.99,79.04,78.89,78.97,8308.0,72.3951,72.4409,72.3035,72.3768,8308.0
2018-12-11 11:00:00,78.94,78.94,78.64,78.73,26891.0,72.3493,72.3493,72.0743,72.1568,26891.0
2018-12-11 11:05:00,78.73,78.88,78.67,78.88,30987.0,72.1568,72.2943,72.1018,72.2943,30987.0
2018-12-11 11:10:00,78.88,78.88,78.63,78.64,16444.0,72.2943,72.2943,72.0652,72.0743,16444.0
2018-12-11 11:15:00,78.68,78.68,78.46,78.57,32366.0,72.111,72.111,71.9094,72.0102,32366.0
2018-12-11 11:20:00,78.61,78.62,78.42,78.52,23898.0,72.0468,72.056,71.8727,71.9644,23898.0
2018-12-11 11:25:00,78.56,78.56,78.28,78.5,55369.0,72.001,72.001,71.7444,71.946,55369.0
2018-12-11 11:30:00,78.5,78.55,78.37,78.44,20894.0,71.946,71.9919,71.8269,71.891,20894.0
2018-12-11 11:35:00,78.46,78.55,78.39,78.55,11518.0,71.9094,71.9919,71.8452,71.9919,11518.0
2018-12-11 11:40:00,78.52,78.58,78.34,78.35,31426.0,71.9644,72.0194,71.7994,71.8086,31426.0
2018-12-11 11:45:00,78.34,78.43,78.31,78.39,15644.0,71.7994,71.8819,71.7719,71.8452,15644.0
2018-12-11 11:50:00,78.39,78.45,78.31,78.42,22861.0,71.8452,71.9002,71.7719,71.8727,22861.0
2018-12-11 11:55:00,78.4,78.49,78.36,78.43,13887.0,71.8544,71.9369,71.8177,71.8819,13887.0
2018-12-11 12:00:00,78.45,78.46,78.22,78.24,13646.0,71.9002,71.9094,71.6894,71.7077,13646.0
2018-12-11 12:05:00,78.24,78.29,78.09,78.16,14611.0,71.7077,71.7536,71.5703,71.6344,14611.0
2018-12-11 12:10:00,78.16,78.16,78.0,78.06,10205.0,71.6344,71.6344,71.4878,71.5428,10205.0
2018-12-11 12:15:00,78.04,78.09,77.98,78.05,10315.0,71.5244,71.5703,71.4694,71.5336,10315.0
2018-12-11 12:20:00,78.06,78.27,78.05,78.23,41668.0,71.5428,71.7352,71.5336,71.6986,41668.0
2018-12-11 12:25:00,78.22,78.29,78.15,78.29,37123.0,71.6894,71.7536,71.6253,71.7536,37123.0
2018-12-11 12:30:00,78.26,78.36,78.24,78.3,11835.0,71.7261,71.8177,71.7077,71.7627,11835.0
2018-12-11 12:35:00,78.35,78.55,78.33,78.52,27883.0,71.8086,71.9919,71.7902,71.9644,27883.0
2018-12-11 12:40:00,78.53,78.58,78.41,78.52,68674.0,71.9735,72.0194,71.8635,71.9644,68674.0
2018-12-11 12:45:00,78.5,78.5,78.39,78.41,10397.0,71.946,71.946,71.8452,71.8635,10397.0
2018-12-11 12:50:00,78.4,78.52,78.34,78.51,36578.0,71.8544,71.9644,71.7994,71.9552,36578.0
2018-12-11 12:55:00,78.51,78.56,78.49,78.49,16683.0,71.9552,72.001,71.9369,71.9369,16683.0
2018-12-11 13:00:00,78.5,78.56,78.41,78.43,21011.0,71.946,72.001,71.8635,71.8819,21011.0
2018-12-11 13:05:00,78.41,78.46,78.36,78.45,8447.0,71.8635,71.9094,71.8177,71.9002,8447.0
2018-12-11 13:10:00,78.41,78.46,78.36,78.46,3342.0,71.8635,71.9094,71.8177,71.9094,3342.0
2018-12-11 13:15:00,78.46,78.55,78.39,78.52,8620.0,71.9094,71.9919,71.8452,71.9644,8620.0
2018-12-11 13:20:00,78.53,78.61,78.5,78.5,23740.0,71.9735,72.0468,71.946,71.946,23740.0
2018-12-11 13:25:00,78.49,78.5,78.38,78.39,24296.0,71.9369,71.946,71.836,71.8452,24296.0
2018-12-11 13:30:00,78.38,78.42,78.34,78.38,5500.0,71.836,71.8727,71.7994,71.836,5500.0
2018-12-11 13:35:00,78.4,78.45,78.36,78.43,14022.0,71.8544,71.9002,71.8177,71.8819,14022.0
2018-12-11 13:40:00,78.42,78.42,78.22,78.24,6600.0,71.8727,71.8727,71.6894,71.7077,6600.0
2018-12-11 13:45:00,78.25,78.3,78.19,78.24,9192.0,71.7169,71.7627,71.6619,71.7077,9192.0
2018-12-11 13:50:00,78.27,78.28,78.1,78.11,7301.0,71.7352,71.7444,71.5794,71.5886,7301.0
2018-12-11 13:55:00,78.12,78.19,78.12,78.18,7510.0,71.5978,71.6619,71.5978,71.6527,7510.0
2018-12-11 14:00:00,78.17,78.3,78.17,78.26,16255.0,71.6436,71.7627,71.6436,71.7261,16255.0
2018-12-11 14:05:00,78.25,78.29,78.19,78.19,8578.0,71.7169,71.7536,71.6619,71.6619,8578.0
2018-12-11 14:10:00,78.22,78.31,78.17,78.28,38951.0,71.6894,71.7719,71.6436,71.7444,38951.0
2018-12-11 14:15:00,78.28,78.47,78.2,78.43,29727.0,71.7444,71.9185,71.6711,71.8819,29727.0
2018-12-11 14:20:00,78.43,78.52,78.4,78.47,23990.0,71.8819,71.9644,71.8544,71.9185,23990.0
2018-12-11 14:25:00,78.48,78.65,78.45,78.63,29826.0,71.9277,72.0835,71.9002,72.0652,29826.0
2018-12-11 14:30:00,78.62,78.76,78.58,78.6,46479.0,72.056,72.1843,72.0194,72.0377,46479.0
2018-12-11 14:35:00,78.61,78.67,78.52,78.56,39808.0,72.0468,72.1018,71.9644,72.001,39808.0
2018-12-11 14:40:00,78.56,78.62,78.54,78.55,40491.0,72.001,72.056,71.9827,71.9919,40491.0
2018-12-11 14:45:00,78.55,78.71,78.5,78.5,19752.0,71.9919,72.1385,71.946,71.946,19752.0
2018-12-11 14:50:00,78.5,78.6,78.46,78.53,13364.0,71.946,72.0377,71.9094,71.9735,13364.0
2018-12-11 14:55:00,78.52,78.56,78.47,78.51,9901.0,71.9644,72.001,71.9185,71.9552,9901.0
2018-12-11 15:00:00,78.51,78.53,78.36,78.45,16506.0,71.9552,71.9735,71.8177,71.9002,16506.0
2018-12-11 15:05:00,78.47,78.57,78.43,78.55,23928.0,71.9185,72.0102,71.8819,71.9919,23928.0
2018-12-11 15:10:00,78.56,78.85,78.56,78.79,29737.0,72.001,72.2668,72.001,72.2118,29737.0
2018-12-11 15:15:00,78.78,78.79,78.68,78.71,24797.0,72.2027,72.2118,72.111,72.1385,24797.0
2018-12-11 15:20:00,78.71,78.75,78.7,78.72,21030.0,72.1385,72.1752,72.1293,72.1477,21030.0
2018-12-11 15:25:00,78.72,78.77,78.66,78.67,15721.0,72.1477,72.1935,72.0927,72.1018,15721.0
2018-12-11 15:30:00,78.67,78.82,78.64,78.75,42830.0,72.1018,72.2393,72.0743,72.1752,42830.0
2018-12-11 15:35:00,78.71,78.71,78.54,78.59,20863.0,72.1385,72.1385,71.9827,72.0285,20863.0
2018-12-11 15:40:00,78.58,78.58,78.45,78.5,26417.0,72.0194,72.0194,71.9002,71.946,26417.0
2018-12-11 15:45:00,78.48,78.51,78.4,78.42,33590.0,71.9277,71.9552,71.8544,71.8727,33590.0
2018-12-11 15:50:00,78.42,78.45,78.32,78.39,42089.0,71.8727,71.9002,71.7811,71.8452,42089.0
2018-12-11 15:55:00,78.37,78.38,78.09,78.11,152336.0,71.8269,71.836,71.5703,71.5886,152336.0
2018-12-12 09:30:00,78.9,78.9,78.66,78.77,45997.0,72.3126,72.3126,72.0927,72.1935,45997.0
2018-12-12 09:35:00,78.8,78.8,78.61,78.8,20667.0,72.221,72.221,72.0468,72.221,20667.0
2018-12-12 09:40:00,78.72,78.75,78.57,78.64,18989.0,72.1477,72.1752,72.0102,72.0743,18989.0
2018-12-12 09:45:00,78.65,78.65,78.34,78.36,13168.0,72.0835,72.0835,71.7994,71.8177,13168.0
2018-12-12 09:50:00,78.37,78.41,78.21,78.23,19171.0,71.8269,71.8635,71.6802,71.6986,19171.0
2018-12-12 09:55:00,78.22,78.42,78.22,78.29,14441.0,71.6894,71.8727,71.6894,71.7536,14441.0
2018-12-12 10:00:00,78.28,78.41,78.22,78.36,19372.0,71.7444,71.8635,71.6894,71.8177,19372.0
2018-12-12 10:05:00,78.37,78.46,78.34,78.42,16974.0,71.8269,71.9094,71.7994,71.8727,16974.0
2018-12-12 10:10:00,78.44,78.54,78.33,78.51,46197.0,71.891,71.9827,71.7902,71.9552,46197.0
2018-12-12 10:15:00,78.51,78.56,78.4,78.42,18030.0,71.9552,72.001,71.8544,71.8727,18030.0
2018-12-12 10:20:00,78.44,78.53,78.4,78.52,12521.0,71.891,71.9735,71.8544,71.9644,12521.0
2018-12-12 10:25:00,78.52,78.52,78.32,78.39,16272.0,71.9644,71.9644,71.7811,71.8452,16272.0
2018-12-12 10:30:00,78.41,78.52,78.32,78.51,36736.0,71.8635,71.9644,71.7811,71.9552,36736.0
2018-12-12 10:35:00,78.51,78.54,78.38,78.39,14801.0,71.9552,71.9827,71.836,71.8452,14801.0
2018-12-12 10:40:00,78.37,78.37,78.23,78.31,13963.0,71.8269,71.8269,71.6986,71.7719,13963.0
2018-12-12 10:45:00,78.31,78.34,78.26,78.34,11984.0,71.7719,71.7994,71.7261,71.7994,11984.0
2018-12-12 10:50:00,78.34,78.45,78.33,78.41,20745.0,71.7994,71.9002,71.7902,71.8635,20745.0
2018-12-12 10:55:00,78.42,78.5,78.38,78.48,24860.0,71.8727,71.946,71.836,71.9277,24860.0
2018-12-12 11:00:00,78.51,78.56,78.43,78.51,17013.0,71.9552,72.001,71.8819,71.9552,17013.0
2018-12-12 11:05:00,78.51,78.62,78.46,78.62,11833.0,71.9552,72.056,71.9094,72.056,11833.0
2018-12-12 11:10:00,78.6,78.62,78.42,78.48,11038.0,72.0377,72.056,71.8727,71.9277,11038.0
2018-12-12 11:15:00,78.48,78.5,78.4,78.41,17802.0,71.9277,71.946,71.8544,71.8635,17802.0
2018-12-12 11:20:00,78.42,78.47,78.37,78.47,9955.0,71.8727,71.9185,71.8269,71.9185,9955.0
2018-12-12 11:25:00,78.46,78.48,78.38,78.43,9164.0,71.9094,71.9277,71.836,71.8819,9164.0
2018-12-12 11:30:00,78.45,78.48,78.33,78.33,7000.0,71.9002,71.9277,71.7902,71.7902,7000.0
2018-12-12 11:35:00,78.35,78.38,78.3,78.36,24010.0,71.8086,71.836,71.7627,71.8177,24010.0
2018-12-12 11:40:00,78.37,78.47,78.36,78.47,15882.0,71.8269,71.9185,71.8177,71.9185,15882.0
2018-12-12 11:45:00,78.48,78.55,78.46,78.54,18811.0,71.9277,71.9919,71.9094,71.9827,18811.0
2018-12-12 11:50:00,78.55,78.6,78.48,78.51,25196.0,71.9919,72.0377,71.9277,71.9552,25196.0
2018-12-12 11:55:00,78.53,78.63,78.49,78.63,10450.0,71.9735,72.0652,71.9369,72.0652,10450.0
2018-12-12 12:00:00,78.66,78.76,78.66,78.73,23124.0,72.0927,72.1843,72.0927,72.1568,23124.0
2018-12-12 12:05:00,78.72,78.76,78.64,78.7,30181.0,72.1477,72.1843,72.0743,72.1293,30181.0
2018-12-12 12:10:00,78.7,78.71,78.61,78.65,14840.0,72.1293,72.1385,72.0468,72.0835,14840.0
2018-12-12 12:15:00,78.65,78.66,78.57,78.61,11045.0,72.0835,72.0927,72.0102,72.0468,11045.0
2018-12-12 12:20:00,78.61,78.64,78.49,78.58,8641.0,72.0468,72.0743,71.9369,72.0194,8641.0
2018-12-12 12:25:00,78.59,78.66,78.58,78.63,10680.0,72.0285,72.0927,72.0194,72.0652,10680.0
2018-12-12 12:30:00,78.64,78.64,78.54,78.55,14800.0,72.0743,72.0743,71.9827,71.9919,14800.0
2018-12-12 12:35:00,78.54,78.55,78.43,78.47,8213.0,71.9827,71.9919,71.8819,71.9185,8213.0
2018-12-12 12:40:00,78.46,78.5,78.43,78.48,13200.0,71.9094,71.946,71.8819,71.9277,13200.0
2018-12-12 12:45:00,78.52,78.53,78.43,78.44,8206.0,71.9644,71.9735,71.8819,71.891,8206.0
2018-12-12 12:50:00,78.43,78.53,78.43,78.47,20262.0,71.8819,71.9735,71.8819,71.9185,20262.0
2018-12-12 12:55:00,78.47,78.53,78.47,78.53,17452.0,71.9185,71.9735,71.9185,71.9735,17452.0
2018-12-12 13:00:00,78.53,78.59,78.52,78.58,9738.0,71.9735,72.0285,71.9644,72.0194,9738.0
2018-12-12 13:05:00,78.59,78.67,78.54,78.67,18099.0,72.0285,72.1018,71.9827,72.1018,18099.0
2018-12-12 13:10:00,78.68,78.78,78.68,78.77,10357.0,72.111,72.2027,72.111,72.1935,10357.0
2018-12-12 13:15:00,78.77,78.77,78.73,78.75,6580.0,72.1935,72.1935,72.1568,72.1752,6580.0
2018-12-12 13:20:00,78.74,78.74,78.68,78.71,16096.0,72.166,72.166,72.111,72.1385,16096.0
2018-12-12 13:25:00,78.72,78.78,78.7,78.78,11974.0,72.1477,72.2027,72.1293,72.2027,11974.0
2018-12-12 13:30:00,78.78,78.78,78.72,78.76,13257.0,72.2027,72.2027,72.1477,72.1843,13257.0
2018-12-12 13:35:00,78.76,78.77,78.65,78.69,9285.0,72.1843,72.1935,72.0835,72.1202,9285.0
2018-12-12 13:40:00,78.69,78.72,78.67,78.71,6617.0,72.1202,72.1477,72.1018,72.1385,6617.0
2018-12-12 13:45:00,78.72,78.73,78.64,78.65,12250.0,72.1477,72.1568,72.0743,72.0835,12250.0
2018-12-12 13:50:00,78.65,78.67,78.59,78.59,8112.0,72.0835,72.1018,72.0285,72.0285,8112.0
2018-12-12 13:55:00,78.59,78.6,78.5,78.52,14834.0,72.0285,72.0377,71.946,71.9644,14834.0
2018-12-12 14:00:00,78.52,78.56,78.44,78.47,15979.0,71.9644,72.001,71.891,71.9185,15979.0
2018-12-12 14:05:00,78.47,78.5,78.36,78.39,7424.0,71.9185,71.946,71.8177,71.8452,7424.0
2018-12-12 14:10:00,78.41,78.42,78.31,78.4,10165.0,71.8635,71.8727,71.7719,71.8544,10165.0
2018-12-12 14:15:00,78.4,78.44,78.37,78.41,10986.0,71.8544,71.891,71.8269,71.8635,10986.0
2018-12-12 14:20:00,78.43,78.43,78.32,78.36,7700.0,71.8819,71.8819,71.7811,71.8177,7700.0
2018-12-12 14:25:00,78.35,78.38,78.14,78.19,16125.0,71.8086,71.836,71.6161,71.6619,16125.0
2018-12-12 14:30:00,78.19,78.24,78.07,78.24,13003.0,71.6619,71.7077,71.5519,71.7077,13003.0
2018-12-12 14:35:00,78.24,78.27,78.2,78.22,9143.0,71.7077,71.7352,71.6711,71.6894,9143.0
2018-12-12 14:40:00,78.22,78.24,78.05,78.15,12892.0,71.6894,71.7077,71.5336,71.6253,12892.0
2018-12-12 14:45:00,78.14,78.17,78.06,78.1,10901.0,71.6161,71.6436,71.5428,71.5794,10901.0
2018-12-12 14:50:00,78.07,78.17,78.04,78.16,13014.0,71.5519,71.6436,71.5244,71.6344,13014.0
2018-12-12 14:55:00,78.15,78.26,78.14,78.21,21461.0,71.6253,71.7261,71.6161,71.6802,21461.0
2018-12-12 15:00:00,78.19,78.31,78.15,78.24,15496.0,71.6619,71.7719,71.6253,71.7077,15496.0
2018-12-12 15:05:00,78.24,78.34,78.21,78.32,30226.0,71.7077,71.7994,71.6802,71.7811,30226.0
2018-12-12 15:10:00,78.32,78.36,78.29,78.29,19745.0,71.7811,71.8177,71.7536,71.7536,19745.0
2018-12-12 15:15:00,78.28,78.3,78.13,78.2,23397.0,71.7444,71.7627,71.6069,71.6711,23397.0
2018-12-12 15:20:00,78.21,78.28,78.18,78.28,13576.0,71.6802,71.7444,71.6527,71.7444,13576.0
2018-12-12 15:25:00,78.27,78.34,78.21,78.24,34339.0,71.7352,71.7994,71.6802,71.7077,34339.0
2018-12-12 15:30:00,78.26,78.31,78.24,78.25,28228.0,71.7261,71.7719,71.7077,71.7169,28228.0
2018-12-12 15:35:00,78.26,78.33,78.24,78.32,33579.0,71.7261,71.7902,71.7077,71.7811,33579.0
2018-12-12 15:40:00,78.33,78.36,78.24,78.25,47194.0,71.7902,71.8177,71.7077,71.7169,47194.0
2018-12-12 15:45:00,78.24,78.25,78.15,78.18,52618.0,71.7077,71.7169,71.6253,71.6527,52618.0
2018-12-12 15:50:00,78.18,78.21,78.14,78.16,47636.0,71.6527,71.6802,71.6161,71.6344,47636.0
2018-12-12 15:55:00,78.16,78.16,77.96,78.0,96735.0,71.6344,71.6344,71.4511,71.4878,96735.0
2018-12-13 09:30:00,78.02,78.03,77.8,77.85,53408.0,71.7273,71.7365,71.525,71.571,53408.0
2018-12-13 09:35:00,77.9,77.91,77.51,77.85,29676.0,71.617,71.6262,71.2584,71.571,29676.0
2018-12-13 09:40:00,77.9,77.95,77.83,77.83,16542.0,71.617,71.6629,71.5526,71.5526,16542.0
2018-12-13 09:45:00,77.8,77.87,77.73,77.73,7506.0,71.525,71.5894,71.4607,71.4607,7506.0
2018-12-13 09:50:00,77.73,77.78,77.5,77.5,4408.0,71.4607,71.5066,71.2492,71.2492,4408.0
2018-12-13 09:55:00,77.51,77.68,77.45,77.45,14820.0,71.2584,71.4147,71.2033,71.2033,14820.0
2018-12-13 10:00:00,77.46,77.54,77.34,77.49,25870.0,71.2125,71.286,71.1021,71.24,25870.0
2018-12-13 10:05:00,77.52,77.58,77.45,77.5,23052.0,71.2676,71.3228,71.2033,71.2492,23052.0
2018-12-13 10:10:00,77.51,77.64,77.48,77.48,17543.0,71.2584,71.3779,71.2308,71.2308,17543.0
2018-12-13 10:15:00,77.49,77.51,77.37,77.39,25677.0,71.24,71.2584,71.1297,71.1481,25677.0
2018-12-13 10:20:00,77.38,77.4,77.31,77.33,10551.0,71.1389,71.1573,71.0746,71.0929,10551.0
2018-12-13 10:25:00,77.35,77.39,77.18,77.22,34726.0,71.1113,71.1481,70.955,70.9918,34726.0
2018-12-13 10:30:00,77.2,77.34,77.14,77.32,31721.0,70.9734,71.1021,70.9183,71.0837,31721.0
2018-12-13 10:35:00,77.31,77.54,77.29,77.51,59174.0,71.0746,71.286,71.0562,71.2584,59174.0
2018-12-13 10:40:00,77.5,77.55,77.39,77.46,20346.0,71.2492,71.2952,71.1481,71.2125,20346.0
2018-12-13 10:45:00,77.48,77.54,77.27,77.33,11305.0,71.2308,71.286,71.0378,71.0929,11305.0
2018-12-13 10:50:00,77.33,77.34,77.16,77.26,11305.0,71.0929,71.1021,70.9367,71.0286,11305.0
2018-12-13 10:55:00,77.28,77.44,77.25,77.3,14932.0,71.047,71.1941,71.0194,71.0654,14932.0
2018-12-13 11:00:00,77.32,77.32,77.13,77.2,10711.0,71.0837,71.0837,70.9091,70.9734,10711.0
2018-12-13 11:05:00,77.22,77.34,77.19,77.28,10962.0,70.9918,71.1021,70.9642,71.047,10962.0
2018-12-13 11:10:00,77.25,77.28,77.13,77.16,7766.0,71.0194,71.047,70.9091,70.9367,7766.0
2018-12-13 11:15:00,77.14,77.14,76.96,77.0,13968.0,70.9183,70.9183,70.7528,70.7896,13968.0
2018-12-13 11:20:00,77.01,77.09,76.96,77.02,22644.0,70.7987,70.8723,70.7528,70.8079,22644.0
2018-12-13 11:25:00,76.97,77.02,76.94,76.98,24197.0,70.762,70.8079,70.7344,70.7712,24197.0
2018-12-13 11:30:00,76.98,77.1,76.94,77.1,30901.0,70.7712,70.8815,70.7344,70.8815,30901.0
2018-12-13 11:35:00,77.09,77.11,77.03,77.1,10840.0,70.8723,70.8907,70.8171,70.8815,10840.0
2018-12-13 11:40:00,77.09,77.28,77.04,77.24,13649.0,70.8723,71.047,70.8263,71.0102,13649.0
2018-12-13 11:45:00,77.24,77.3,77.15,77.15,10900.0,71.0102,71.0654,70.9275,70.9275,10900.0
2018-12-13 11:50:00,77.15,77.15,77.02,77.03,11564.0,70.9275,70.9275,70.8079,70.8171,11564.0
2018-12-13 11:55:00,77.04,77.15,76.99,76.99,9826.0,70.8263,70.9275,70.7804,70.7804,9826.0
2018-12-13 12:00:00,76.98,77.04,76.91,77.02,10848.0,70.7712,70.8263,70.7068,70.8079,10848.0
2018-12-13 12:05:00,76.99,77.08,76.96,77.07,7642.0,70.7804,70.8631,70.7528,70.8539,7642.0
2018-12-13 12:10:00,77.1,77.12,77.01,77.08,8538.0,70.8815,70.8999,70.7987,70.8631,8538.0
2018-12-13 12:15:00,77.07,77.15,77.01,77.13,9461.0,70.8539,70.9275,70.7987,70.9091,9461.0
2018-12-13 12:20:00,77.13,77.19,77.1,77.1,5444.0,70.9091,70.9642,70.8815,70.8815,5444.0
2018-12-13 12:25:00,77.12,77.2,77.1,77.19,8345.0,70.8999,70.9734,70.8815,70.9642,8345.0
2018-12-13 12:30:00,77.2,77.26,77.2,77.22,37455.0,70.9734,71.0286,70.9734,70.9918,37455.0
2018-12-13 12:35:00,77.22,77.34,77.22,77.32,12570.0,70.9918,71.1021,70.9918,71.0837,12570.0
2018-12-13 12:40:00,77.32,77.36,77.27,77.27,15711.0,71.0837,71.1205,71.0378,71.0378,15711.0
2018-12-13 12:45:00,77.28,77.35,77.24,77.34,5021.0,71.047,71.1113,71.0102,71.1021,5021.0
2018-12-13 12:50:00,77.34,77.38,77.31,77.35,11355.0,71.1021,71.1389,71.0746,71.1113,11355.0
2018-12-13 12:55:00,77.35,77.44,77.35,77.42,5809.0,71.1113,71.1941,71.1113,71.1757,5809.0
2018-12-13 13:00:00,77.41,77.43,77.22,77.22,10211.0,71.1665,71.1849,70.9918,70.9918,10211.0
2018-12-13 13:05:00,77.2,77.21,77.09,77.18,7354.0,70.9734,70.9826,70.8723,70.955,7354.0
2018-12-13 13:10:00,77.17,77.27,77.14,77.24,7341.0,70.9458,71.0378,70.9183,71.0102,7341.0
2018-12-13 13:15:00,77.24,77.33,77.24,77.25,3810.0,71.0102,71.0929,71.0102,71.0194,3810.0
2018-12-13 13:20:00,77.28,77.45,77.28,77.44,8680.0,71.047,71.2033,71.047,71.1941,8680.0
2018-12-13 13:25:00,77.43,77.43,77.3,77.37,10995.0,71.1849,71.1849,71.0654,71.1297,10995.0
2018-12-13 13:30:00,77.45,77.54,77.43,77.48,51160.0,71.2033,71.286,71.1849,71.2308,51160.0
2018-12-13 13:35:00,77.48,77.56,77.46,77.52,20435.0,71.2308,71.3044,71.2125,71.2676,20435.0
2018-12-13 13:40:00,77.54,77.57,77.5,77.5,7479.0,71.286,71.3136,71.2492,71.2492,7479.0
2018-12-13 13:45:00,77.52,77.53,77.47,77.48,10485.0,71.2676,71.2768,71.2216,71.2308,10485.0
2018-12-13 13:50:00,77.48,77.53,77.4,77.43,8009.0,71.2308,71.2768,71.1573,71.1849,8009.0
2018-12-13 13:55:00,77.41,77.49,77.41,77.49,13393.0,71.1665,71.24,71.1665,71.24,13393.0
2018-12-13 14:00:00,77.51,77.52,77.44,77.47,8918.0,71.2584,71.2676,71.1941,71.2216,8918.0
2018-12-13 14:05:00,77.43,77.44,77.26,77.32,8700.0,71.1849,71.1941,71.0286,71.0837,8700.0
2018-12-13 14:10:00,77.31,77.42,77.3,77.4,6109.0,71.0746,71.1757,71.0654,71.1573,6109.0
2018-12-13 14:15:00,77.41,77.52,77.39,77.52,15704.0,71.1665,71.2676,71.1481,71.2676,15704.0
2018-12-13 14:20:00,77.53,77.61,77.5,77.55,44735.0,71.2768,71.3504,71.2492,71.2952,44735.0
2018-12-13 14:25:00,77.53,77.58,77.42,77.54,14304.0,71.2768,71.3228,71.1757,71.286,14304.0
2018-12-13 14:30:00,77.55,77.56,77.44,77.44,22160.0,71.2952,71.3044,71.1941,71.1941,22160.0
2018-12-13 14:35:00,77.36,77.46,77.34,77.44,10720.0,71.1205,71.2125,71.1021,71.1941,10720.0
2018-12-13 14:40:00,77.45,77.53,77.44,77.48,6942.0,71.2033,71.2768,71.1941,71.2308,6942.0
2018-12-13 14:45:00,77.49,77.52,77.48,77.5,4510.0,71.24,71.2676,71.2308,71.2492,4510.0
2018-12-13 14:50:00,77.48,77.58,77.48,77.52,11962.0,71.2308,71.3228,71.2308,71.2676,11962.0
2018-12-13 14:55:00,77.54,77.63,77.54,77.54,12504.0,71.286,71.3687,71.286,71.286,12504.0
2018-12-13 15:00:00,77.54,77.56,77.49,77.52,10908.0,71.286,71.3044,71.24,71.2676,10908.0
2018-12-13 15:05:00,77.52,77.54,77.45,77.45,12612.0,71.2676,71.286,71.2033,71.2033,12612.0
2018-12-13 15:10:00,77.42,77.58,77.42,77.55,37762.0,71.1757,71.3228,71.1757,71.2952,37762.0
2018-12-13 15:15:00,77.55,77.61,77.55,77.59,15036.0,71.2952,71.3504,71.2952,71.332,15036.0
2018-12-13 15:20:00,77.57,77.62,77.55,77.58,15463.0,71.3136,71.3595,71.2952,71.3228,15463.0
2018-12-13 15:25:00,77.58,77.62,77.54,77.56,65050.0,71.3228,71.3595,71.286,71.3044,65050.0
2018-12-13 15:30:00,77.54,77.64,77.53,77.61,19741.0,71.286,71.3779,71.2768,71.3504,19741.0
2018-12-13 15:35:00,77.6,77.61,77.52,77.58,20306.0,71.3412,71.3504,71.2676,71.3228,20306.0
2018-12-13 15:40:00,77.58,77.7,77.57,77.69,47925.0,71.3228,71.4331,71.3136,71.4239,47925.0
2018-12-13 15:45:00,77.7,77.75,77.6,77.66,42560.0,71.4331,71.4791,71.3412,71.3963,42560.0
2018-12-13 15:50:00,77.67,77.67,77.61,77.62,65459.0,71.4055,71.4055,71.3504,71.3595,65459.0
2018-12-13 15:55:00,77.63,77.73,77.58,77.6,160299.0,71.3687,71.4607,71.3228,71.3412,160299.0
2018-12-14 09:30:00,77.06,77.13,76.86,76.86,25081.0,70.8447,70.9091,70.6608,70.6608,25081.0
2018-12-14 09:35:00,76.84,77.09,76.81,77.06,12330.0,70.6425,70.8723,70.6149,70.8447,12330.0
2018-12-14 09:40:00,77.08,77.25,77.0,77.11,13582.0,70.8631,71.0194,70.7896,70.8907,13582.0
2018-12-14 09:45:00,77.1,77.21,77.02,77.04,12450.0,70.8815,70.9826,70.8079,70.8263,12450.0
2018-12-14 09:50:00,77.07,77.21,77.01,77.18,11925.0,70.8539,70.9826,70.7987,70.955,11925.0
2018-12-14 09:55:00,77.21,77.39,77.2,77.39,5162.0,70.9826,71.1481,70.9734,71.1481,5162.0
2018-12-14 10:00:00,77.39,77.64,77.35,77.59,19612.0,71.1481,71.3779,71.1113,71.332,19612.0
2018-12-14 10:05:00,77.62,77.62,77.56,77.58,21654.0,71.3595,71.3595,71.3044,71.3228,21654.0
2018-12-14 10:10:00,77.57,77.6,77.52,77.55,10971.0,71.3136,71.3412,71.2676,71.2952,10971.0
2018-12-14 10:15:00,77.53,77.61,77.47,77.5,10168.0,71.2768,71.3504,71.2216,71.2492,10168.0
2018-12-14 10:20:00,77.49,77.56,77.44,77.49,17037.0,71.24,71.3044,71.1941,71.24,17037.0
2018-12-14 10:25:00,77.48,77.53,77.37,77.42,24152.0,71.2308,71.2768,71.1297,71.1757,24152.0
2018-12-14 10:30:00,77.41,77.49,77.34,77.36,24814.0,71.1665,71.24,71.1021,71.1205,24814.0
2018-12-14 10:35:00,77.37,77.6,77.35,77.59,29631.0,71.1297,71.3412,71.1113,71.332,29631.0
2018-12-14 10:40:00,77.59,77.63,77.5,77.61,18440.0,71.332,71.3687,71.2492,71.3504,18440.0
2018-12-14 10:45:00,77.62,77.67,77.59,77.66,42997.0,71.3595,71.4055,71.332,71.3963,42997.0
2018-12-14 10:50:00,77.65,77.83,77.65,77.81,38219.0,71.3871,71.5526,71.3871,71.5342,38219.0
2018-12-14 10:55:00,77.8,77.8,77.53,77.53,32233.0,71.525,71.525,71.2768,71.2768,32233.0
2018-12-14 11:00:00,77.53,77.66,77.47,77.56,25463.0,71.2768,71.3963,71.2216,71.3044,25463.0
2018-12-14 11:05:00,77.56,77.65,77.56,77.57,9222.0,71.3044,71.3871,71.3044,71.3136,9222.0
2018-12-14 11:10:00,77.57,77.57,77.36,77.36,8145.0,71.3136,71.3136,71.1205,71.1205,8145.0
2018-12-14 11:15:00,77.35,77.41,77.35,77.4,21830.0,71.1113,71.1665,71.1113,71.1573,21830.0
2018-12-14 11:20:00,77.41,77.46,77.12,77.12,8217.0,71.1665,71.2125,70.8999,70.8999,8217.0
2018-12-14 11:25:00,77.13,77.22,77.1,77.1,10821.0,70.9091,70.9918,70.8815,70.8815,10821.0
2018-12-14 11:30:00,77.11,77.26,77.11,77.22,6351.0,70.8907,71.0286,70.8907,70.9918,6351.0
2018-12-14 11:35:00,77.22,77.24,77.13,77.17,9619.0,70.9918,71.0102,70.9091,70.9458,9619.0
2018-12-14 11:40:00,77.19,77.21,77.07,77.07,9128.0,70.9642,70.9826,70.8539,70.8539,9128.0
2018-12-14 11:45:00,77.06,77.07,76.96,76.97,8244.0,70.8447,70.8539,70.7528,70.762,8244.0
2018-12-14 11:50:00,76.95,76.95,76.78,76.9,11750.0,70.7436,70.7436,70.5873,70.6976,11750.0
2018-12-14 11:55:00,76.92,76.99,76.8,76.84,19728.0,70.716,70.7804,70.6057,70.6425,19728.0
2018-12-14 12:00:00,76.89,76.99,76.87,76.97,8984.0,70.6884,70.7804,70.67,70.762,8984.0
2018-12-14 12:05:00,76.98,77.03,76.89,76.96,10400.0,70.7712,70.8171,70.6884,70.7528,10400.0
2018-12-14 12:10:00,76.95,76.99,76.89,76.92,8279.0,70.7436,70.7804,70.6884,70.716,8279.0
2018-12-14 12:15:00,76.91,77.07,76.91,77.04,5664.0,70.7068,70.8539,70.7068,70.8263,5664.0
2018-12-14 12:20:00,77.06,77.12,77.01,77.1,7497.0,70.8447,70.8999,70.7987,70.8815,7497.0
2018-12-14 12:25:00,77.08,77.11,77.04,77.09,4930.0,70.8631,70.8907,70.8263,70.8723,4930.0
2018-12-14 12:30:00,77.12,77.25,77.12,77.18,6400.0,70.8999,71.0194,70.8999,70.955,6400.0
2018-12-14 12:35:00,77.17,77.18,77.1,77.12,7097.0,70.9458,70.955,70.8815,70.8999,7097.0
2018-12-14 12:40:00,77.1,77.11,77.05,77.1,7343.0,70.8815,70.8907,70.8355,70.8815,7343.0
2018-12-14 12:45:00,77.12,77.14,77.09,77.14,12147.0,70.8999,70.9183,70.8723,70.9183,12147.0
2018-12-14 12:50:00,77.14,77.2,77.12,77.19,5644.0,70.9183,70.9734,70.8999,70.9642,5644.0
2018-12-14 12:55:00,77.19,77.21,77.1,77.1,19871.0,70.9642,70.9826,70.8815,70.8815,19871.0
2018-12-14 13:00:00,77.08,77.08,76.95,76.97,7407.0,70.8631,70.8631,70.7436,70.762,7407.0
2018-12-14 13:05:00,76.98,77.15,76.98,77.11,3227.0,70.7712,70.9275,70.7712,70.8907,3227.0
2018-12-14 13:10:00,77.12,77.16,77.08,77.13,11230.0,70.8999,70.9367,70.8631,70.9091,11230.0
2018-12-14 13:15:00,77.14,77.14,77.06,77.07,3962.0,70.9183,70.9183,70.8447,70.8539,3962.0
2018-12-14 13:20:00,77.07,77.07,77.01,77.04,4949.0,70.8539,70.8539,70.7987,70.8263,4949.0
2018-12-14 13:25:00,77.03,77.13,77.03,77.1,6449.0,70.8171,70.9091,70.8171,70.8815,6449.0
2018-12-14 13:30:00,77.1,77.12,76.91,76.93,9131.0,70.8815,70.8999,70.7068,70.7252,9131.0
2018-12-14 13:35:00,76.92,76.96,76.9,76.93,6295.0,70.716,70.7528,70.6976,70.7252,6295.0
2018-12-14 13:40:00,76.94,76.98,76.92,76.94,5934.0,70.7344,70.7712,70.716,70.7344,5934.0
2018-12-14 13:45:00,76.94,77.02,76.93,76.98,6792.0,70.7344,70.8079,70.7252,70.7712,6792.0
2018-12-14 13:50:00,76.98,77.02,76.97,76.99,5192.0,70.7712,70.8079,70.762,70.7804,5192.0
2018-12-14 13:55:00,76.98,76.99,76.92,76.92,4570.0,70.7712,70.7804,70.716,70.716,4570.0
2018-12-14 14:00:00,76.93,77.0,76.9,77.0,16493.0,70.7252,70.7896,70.6976,70.7896,16493.0
2018-12-14 14:05:00,76.98,77.07,76.98,77.07,22990.0,70.7712,70.8539,70.7712,70.8539,22990.0
2018-12-14 14:10:00,77.08,77.11,77.0,77.03,14042.0,70.8631,70.8907,70.7896,70.8171,14042.0
2018-12-14 14:15:00,77.08,77.11,77.06,77.1,11118.0,70.8631,70.8907,70.8447,70.8815,11118.0
2018-12-14 14:20:00,77.12,77.26,77.12,77.21,9758.0,70.8999,71.0286,70.8999,70.9826,9758.0
2018-12-14 14:25:00,77.25,77.26,77.12,77.21,7606.0,71.0194,71.0286,70.8999,70.9826,7606.0
2018-12-14 14:30:00,77.21,77.21,77.08,77.08,10495.0,70.9826,70.9826,70.8631,70.8631,10495.0
2018-12-14 14:35:00,77.08,77.1,76.98,76.98,9017.0,70.8631,70.8815,70.7712,70.7712,9017.0
2018-12-14 14:40:00,76.97,77.04,76.93,76.97,10500.0,70.762,70.8263,70.7252,70.762,10500.0
2018-12-14 14:45:00,77.0,77.03,76.93,76.95,4498.0,70.7896,70.8171,70.7252,70.7436,4498.0
2018-12-14 14:50:00,76.95,76.98,76.84,76.89,12045.0,70.7436,70.7712,70.6425,70.6884,12045.0
2018-12-14 14:55:00,76.9,77.11,76.9,77.03,20309.0,70.6976,70.8907,70.6976,70.8171,20309.0
2018-12-14 15:00:00,77.02,77.12,76.98,76.98,8630.0,70.8079,70.8999,70.7712,70.7712,8630.0
2018-12-14 15:05:00,76.97,77.08,76.96,76.98,23371.0,70.762,70.8631,70.7528,70.7712,23371.0
2018-12-14 15:10:00,77.0,77.22,77.0,77.15,9870.0,70.7896,70.9918,70.7896,70.9275,9870.0
2018-12-14 15:15:00,77.15,77.15,77.06,77.11,9564.0,70.9275,70.9275,70.8447,70.8907,9564.0
2018-12-14 15:20:00,77.1,77.1,76.91,76.94,13201.0,70.8815,70.8815,70.7068,70.7344,13201.0
2018-12-14 15:25:00,76.95,76.99,76.91,76.91,12632.0,70.7436,70.7804,70.7068,70.7068,12632.0
2018-12-14 15:30:00,76.91,76.95,76.84,76.86,22479.0,70.7068,70.7436,70.6425,70.6608,22479.0
2018-12-14 15:35:00,76.85,76.94,76.85,76.92,13451.0,70.6517,70.7344,70.6517,70.716,13451.0
2018-12-14 15:40:00,76.91,76.94,76.8,76.81,34933.0,70.7068,70.7344,70.6057,70.6149,34933.0
2018-12-14 15:45:00,76.79,77.0,76.71,76.96,79769.0,70.5965,70.7896,70.5229,70.7528,79769.0
2018-12-14 15:50:00,76.98,77.07,76.95,77.06,32266.0,70.7712,70.8539,70.7436,70.8447,32266.0
2018-12-14 15:55:00,77.07,77.23,77.01,77.09,158087.0,70.8539,71.001,70.7987,70.8723,158087.0
2018-12-17 09:30:00,76.92,76.96,76.4,76.66,40406.0,70.716,70.7528,70.2379,70.477,40406.0
2018-12-17 09:35:00,76.67,76.71,76.51,76.54,26267.0,70.4862,70.5229,70.3391,70.3667,26267.0
2018-12-17 09:40:00,76.57,76.61,76.17,76.21,15918.0,70.3942,70.431,70.0265,70.0633,15918.0
2018-12-17 09:45:00,76.24,76.55,76.13,76.55,19071.0,70.0909,70.3758,69.9897,70.3758,19071.0
2018-12-17 09:50:00,76.54,76.61,76.47,76.59,15680.0,70.3667,70.431,70.3023,70.4126,15680.0
2018-12-17 09:55:00,76.6,76.91,76.6,76.91,14162.0,70.4218,70.7068,70.4218,70.7068,14162.0
2018-12-17 10:00:00,76.93,76.98,76.81,76.85,13300.0,70.7252,70.7712,70.6149,70.6517,13300.0
2018-12-17 10:05:00,76.86,76.98,76.76,76.79,11200.0,70.6608,70.7712,70.5689,70.5965,11200.0
2018-12-17 10:10:00,76.81,76.96,76.74,76.96,19007.0,70.6149,70.7528,70.5505,70.7528,19007.0
2018-12-17 10:15:00,76.97,76.99,76.84,76.86,11374.0,70.762,70.7804,70.6425,70.6608,11374.0
2018-12-17 10:20:00,76.87,76.93,76.79,76.8,9326.0,70.67,70.7252,70.5965,70.6057,9326.0
2018-12-17 10:25:00,76.8,76.87,76.63,76.63,58662.0,70.6057,70.67,70.4494,70.4494,58662.0
2018-12-17 10:30:00,76.64,76.73,76.52,76.58,33698.0,70.4586,70.5413,70.3483,70.4034,33698.0
2018-12-17 10:35:00,76.58,76.59,76.41,76.46,19807.0,70.4034,70.4126,70.2471,70.2931,19807.0
2018-12-17 10:40:00,76.45,76.79,76.44,76.79,18526.0,70.2839,70.5965,70.2747,70.5965,18526.0
2018-12-17 10:45:00,76.8,76.82,76.66,76.66,25466.0,70.6057,70.6241,70.477,70.477,25466.0
2018-12-17 10:50:00,76.66,76.75,76.61,76.66,20479.0,70.477,70.5597,70.431,70.477,20479.0
2018-12-17 10:55:00,76.69,76.93,76.66,76.93,12852.0,70.5046,70.7252,70.477,70.7252,12852.0
2018-12-17 11:00:00,76.95,77.15,76.9,77.09,35572.0,70.7436,70.9275,70.6976,70.8723,35572.0
2018-12-17 11:05:00,77.11,77.25,77.09,77.24,16694.0,70.8907,71.0194,70.8723,71.0102,16694.0
2018-12-17 11:10:00,77.25,77.38,77.21,77.21,35576.0,71.0194,71.1389,70.9826,70.9826,35576.0
2018-12-17 11:15:00,77.22,77.29,77.17,77.26,17135.0,70.9918,71.0562,70.9458,71.0286,17135.0
2018-12-17 11:20:00,77.26,77.34,77.24,77.29,23559.0,71.0286,71.1021,71.0102,71.0562,23559.0
2018-12-17 11:25:00,77.29,77.34,77.23,77.25,16109.0,71.0562,71.1021,71.001,71.0194,16109.0
2018-12-17 11:30:00,77.26,77.29,77.15,77.15,20216.0,71.0286,71.0562,70.9275,70.9275,20216.0
2018-12-17 11:35:00,77.16,77.18,77.08,77.18,21268.0,70.9367,70.955,70.8631,70.955,21268.0
2018-12-17 11:40:00,77.16,77.2,77.1,77.16,19127.0,70.9367,70.9734,70.8815,70.9367,19127.0
2018-12-17 11:45:00,77.17,77.26,77.12,77.26,14949.0,70.9458,71.0286,70.8999,71.0286,14949.0
2018-12-17 11:50:00,77.3,77.31,77.25,77.28,12654.0,71.0654,71.0746,71.0194,71.047,12654.0
2018-12-17 11:55:00,77.27,77.37,77.26,77.36,10637.0,71.0378,71.1297,71.0286,71.1205,10637.0
2018-12-17 12:00:00,77.34,77.35,77.26,77.27,12267.0,71.1021,71.1113,71.0286,71.0378,12267.0
2018-12-17 12:05:00,77.26,77.31,77.25,77.27,21295.0,71.0286,71.0746,71.0194,71.0378,21295.0
2018-12-17 12:10:00,77.26,77.28,77.15,77.16,24815.0,71.0286,71.047,70.9275,70.9367,24815.0
2018-12-17 12:15:00,77.14,77.2,77.11,77.2,9426.0,70.9183,70.9734,70.8907,70.9734,9426.0
2018-12-17 12:20:00,77.22,77.33,77.22,77.31,8180.0,70.9918,71.0929,70.9918,71.0746,8180.0
2018-12-17 12:25:00,77.3,77.32,77.28,77.31,8811.0,71.0654,71.0837,71.047,71.0746,8811.0
2018-12-17 12:30:00,77.29,77.29,77.09,77.12,22592.0,71.0562,71.0562,70.8723,70.8999,22592.0
2018-12-17 12:35:00,77.12,77.16,77.03,77.03,11312.0,70.8999,70.9367,70.8171,70.8171,11312.0
2018-12-17 12:40:00,77.02,77.08,76.97,77.0,10658.0,70.8079,70.8631,70.762,70.7896,10658.0
2018-12-17 12:45:00,77.0,77.08,76.97,77.08,16982.0,70.7896,70.8631,70.762,70.8631,16982.0
2018-12-17 12:50:00,77.07,77.1,76.87,76.89,12202.0,70.8539,70.8815,70.67,70.6884,12202.0
2018-12-17 12:55:00,76.91,76.95,76.84,76.9,8977.0,70.7068,70.7436,70.6425,70.6976,8977.0
2018-12-17 13:00:00,76.9,76.96,76.88,76.91,15619.0,70.6976,70.7528,70.6792,70.7068,15619.0
2018-12-17 13:05:00,76.91,77.02,76.91,76.98,6904.0,70.7068,70.8079,70.7068,70.7712,6904.0
2018-12-17 13:10:00,77.01,77.11,76.99,77.11,11915.0,70.7987,70.8907,70.7804,70.8907,11915.0
2018-12-17 13:15:00,77.08,77.09,77.0,77.0,11340.0,70.8631,70.8723,70.7896,70.7896,11340.0
2018-12-17 13:20:00,76.96,77.03,76.88,77.02,18467.0,70.7528,70.8171,70.6792,70.8079,18467.0
2018-12-17 13:25:00,77.02,77.09,76.95,76.95,14773.0,70.8079,70.8723,70.7436,70.7436,14773.0
2018-12-17 13:30:00,76.94,77.02,76.74,76.74,14091.0,70.7344,70.8079,70.5505,70.5505,14091.0
2018-12-17 13:35:00,76.75,76.79,76.63,76.68,16456.0,70.5597,70.5965,70.4494,70.4954,16456.0
2018-12-17 13:40:00,76.67,76.84,76.65,76.73,13516.0,70.4862,70.6425,70.4678,70.5413,13516.0
2018-12-17 13:45:00,76.73,76.74,76.64,76.73,11816.0,70.5413,70.5505,70.4586,70.5413,11816.0
2018-12-17 13:50:00,76.75,76.79,76.7,76.78,9841.0,70.5597,70.5965,70.5138,70.5873,9841.0
2018-12-17 13:55:00,76.74,76.83,76.7,76.71,10691.0,70.5505,70.6333,70.5138,70.5229,10691.0
2018-12-17 14:00:00,76.7,76.73,76.54,76.55,10946.0,70.5138,70.5413,70.3667,70.3758,10946.0
2018-12-17 14:05:00,76.56,76.68,76.54,76.65,11994.0,70.385,70.4954,70.3667,70.4678,11994.0
2018-12-17 14:10:00,76.64,76.71,76.62,76.7,10240.0,70.4586,70.5229,70.4402,70.5138,10240.0
2018-12-17 14:15:00,76.68,76.75,76.64,76.74,13679.0,70.4954,70.5597,70.4586,70.5505,13679.0
2018-12-17 14:20:00,76.74,76.87,76.72,76.74,15018.0,70.5505,70.67,70.5321,70.5505,15018.0
2018-12-17 14:25:00,76.75,76.75,76.63,76.67,14106.0,70.5597,70.5597,70.4494,70.4862,14106.0
2018-12-17 14:30:00,76.65,76.72,76.63,76.64,11826.0,70.4678,70.5321,70.4494,70.4586,11826.0
2018-12-17 14:35:00,76.66,76.69,76.62,76.67,10742.0,70.477,70.5046,70.4402,70.4862,10742.0
2018-12-17 14:40:00,76.67,76.84,76.66,76.81,19421.0,70.4862,70.6425,70.477,70.6149,19421.0
2018-12-17 14:45:00,76.81,76.89,76.74,76.75,13760.0,70.6149,70.6884,70.5505,70.5597,13760.0
2018-12-17 14:50:00,76.75,76.77,76.53,76.54,15236.0,70.5597,70.5781,70.3575,70.3667,15236.0
2018-12-17 14:55:00,76.54,76.61,76.52,76.58,13101.0,70.3667,70.431,70.3483,70.4034,13101.0
2018-12-17 15:00:00,76.59,76.6,76.51,76.53,18993.0,70.4126,70.4218,70.3391,70.3575,18993.0
2018-12-17 15:05:00,76.54,76.69,76.46,76.46,20060.0,70.3667,70.5046,70.2931,70.2931,20060.0
2018-12-17 15:10:00,76.44,76.73,76.44,76.64,25155.0,70.2747,70.5413,70.2747,70.4586,25155.0
2018-12-17 15:15:00,76.63,76.68,76.54,76.56,20269.0,70.4494,70.4954,70.3667,70.385,20269.0
2018-12-17 15:20:00,76.55,76.59,76.4,76.45,24779.0,70.3758,70.4126,70.2379,70.2839,24779.0
2018-12-17 15:25:00,76.46,76.46,76.35,76.41,20695.0,70.2931,70.2931,70.192,70.2471,20695.0
2018-12-17 15:30:00,76.42,76.43,76.26,76.33,66960.0,70.2563,70.2655,70.1092,70.1736,66960.0
2018-12-17 15:35:00,76.33,76.38,76.24,76.35,43852.0,70.1736,70.2196,70.0909,70.192,43852.0
2018-12-17 15:40:00,76.35,76.36,76.27,76.34,33060.0,70.192,70.2012,70.1184,70.1828,33060.0
2018-12-17 15:45:00,76.33,76.47,76.17,76.3,84617.0,70.1736,70.3023,70.0265,70.146,84617.0
2018-12-17 15:50:00,76.3,76.46,76.28,76.44,74329.0,70.146,70.2931,70.1276,70.2747,74329.0
2018-12-17 15:55:00,76.44,76.52,76.37,76.42,198117.0,70.2747,70.3483,70.2104,70.2563,198117.0
2018-12-18 09:30:00,76.84,76.98,76.71,76.81,35582.0,70.6425,70.7712,70.5229,70.6149,35582.0
2018-12-18 09:35:00,76.78,76.8,76.43,76.44,12424.0,70.5873,70.6057,70.2655,70.2747,12424.0
2018-12-18 09:40:00,76.45,76.61,76.41,76.51,8660.0,70.2839,70.431,70.2471,70.3391,8660.0
2018-12-18 09:45:00,76.52,76.74,76.46,76.72,19921.0,70.3483,70.5505,70.2931,70.5321,19921.0
2018-12-18 09:50:00,76.74,76.86,76.64,76.76,36541.0,70.5505,70.6608,70.4586,70.5689,36541.0
2018-12-18 09:55:00,76.79,76.79,76.6,76.67,24490.0,70.5965,70.5965,70.4218,70.4862,24490.0
2018-12-18 10:00:00,76.68,76.68,76.51,76.51,18500.0,70.4954,70.4954,70.3391,70.3391,18500.0
2018-12-18 10:05:00,76.49,76.58,76.45,76.52,20133.0,70.3207,70.4034,70.2839,70.3483,20133.0
2018-12-18 10:10:00,76.54,76.56,76.39,76.39,25662.0,70.3667,70.385,70.2288,70.2288,25662.0
2018-12-18 10:15:00,76.42,76.54,76.4,76.48,17479.0,70.2563,70.3667,70.2379,70.3115,17479.0
2018-12-18 10:20:00,76.52,76.52,76.33,76.41,14480.0,70.3483,70.3483,70.1736,70.2471,14480.0
2018-12-18 10:25:00,76.42,76.54,76.38,76.48,19901.0,70.2563,70.3667,70.2196,70.3115,19901.0
2018-12-18 10:30:00,76.51,76.56,76.47,76.48,12338.0,70.3391,70.385,70.3023,70.3115,12338.0
2018-12-18 10:35:00,76.48,76.56,76.4,76.56,13370.0,70.3115,70.385,70.2379,70.385,13370.0
2018-12-18 10:40:00,76.55,76.56,76.26,76.27,15000.0,70.3758,70.385,70.1092,70.1184,15000.0
2018-12-18 10:45:00,76.25,76.4,76.21,76.4,13002.0,70.1,70.2379,70.0633,70.2379,13002.0
2018-12-18 10:50:00,76.39,76.48,76.37,76.45,18180.0,70.2288,70.3115,70.2104,70.2839,18180.0
2018-12-18 10:55:00,76.48,76.5,76.38,76.4,9649.0,70.3115,70.3299,70.2196,70.2379,9649.0
2018-12-18 11:00:00,76.41,76.51,76.4,76.43,8695.0,70.2471,70.3391,70.2379,70.2655,8695.0
2018-12-18 11:05:00,76.43,76.47,76.38,76.4,14496.0,70.2655,70.3023,70.2196,70.2379,14496.0
2018-12-18 11:10:00,76.37,76.47,76.34,76.37,16270.0,70.2104,70.3023,70.1828,70.2104,16270.0
2018-12-18 11:15:00,76.36,76.41,76.32,76.39,19397.0,70.2012,70.2471,70.1644,70.2288,19397.0
2018-12-18 11:20:00,76.38,76.38,76.25,76.25,19180.0,70.2196,70.2196,70.1,70.1,19180.0
2018-12-18 11:25:00,76.25,76.28,76.18,76.28,14450.0,70.1,70.1276,70.0357,70.1276,14450.0
2018-12-18 11:30:00,76.28,76.42,76.28,76.39,16456.0,70.1276,70.2563,70.1276,70.2288,16456.0
2018-12-18 11:35:00,76.4,76.5,76.4,76.47,15289.0,70.2379,70.3299,70.2379,70.3023,15289.0
2018-12-18 11:40:00,76.47,76.48,76.31,76.32,8041.0,70.3023,70.3115,70.1552,70.1644,8041.0
2018-12-18 11:45:00,76.31,76.46,76.28,76.38,11642.0,70.1552,70.2931,70.1276,70.2196,11642.0
2018-12-18 11:50:00,76.39,76.44,76.27,76.31,6966.0,70.2288,70.2747,70.1184,70.1552,6966.0
2018-12-18 11:55:00,76.32,76.34,76.25,76.28,6280.0,70.1644,70.1828,70.1,70.1276,6280.0
2018-12-18 12:00:00,76.3,76.36,76.3,76.34,10307.0,70.146,70.2012,70.146,70.1828,10307.0
2018-12-18 12:05:00,76.35,76.49,76.35,76.44,14006.0,70.192,70.3207,70.192,70.2747,14006.0
2018-12-18 12:10:00,76.44,76.52,76.43,76.44,11688.0,70.2747,70.3483,70.2655,70.2747,11688.0
2018-12-18 12:15:00,76.45,76.52,76.42,76.52,9925.0,70.2839,70.3483,70.2563,70.3483,9925.0
2018-12-18 12:20:00,76.53,76.59,76.49,76.5,18966.0,70.3575,70.4126,70.3207,70.3299,18966.0
2018-12-18 12:25:00,76.49,76.5,76.36,76.41,23992.0,70.3207,70.3299,70.2012,70.2471,23992.0
2018-12-18 12:30:00,76.42,76.43,76.28,76.3,9963.0,70.2563,70.2655,70.1276,70.146,9963.0
2018-12-18 12:35:00,76.28,76.33,76.25,76.33,6504.0,70.1276,70.1736,70.1,70.1736,6504.0
2018-12-18 12:40:00,76.33,76.41,76.33,76.39,6160.0,70.1736,70.2471,70.1736,70.2288,6160.0
2018-12-18 12:45:00,76.4,76.5,76.37,76.48,8029.0,70.2379,70.3299,70.2104,70.3115,8029.0
2018-12-18 12:50:00,76.47,76.55,76.44,76.55,6600.0,70.3023,70.3758,70.2747,70.3758,6600.0
2018-12-18 12:55:00,76.57,76.61,76.54,76.56,9870.0,70.3942,70.431,70.3667,70.385,9870.0
2018-12-18 13:00:00,76.56,76.6,76.5,76.58,8795.0,70.385,70.4218,70.3299,70.4034,8795.0
2018-12-18 13:05:00,76.6,76.62,76.55,76.6,6439.0,70.4218,70.4402,70.3758,70.4218,6439.0
2018-12-18 13:10:00,76.62,76.64,76.55,76.56,6734.0,70.4402,70.4586,70.3758,70.385,6734.0
2018-12-18 13:15:00,76.56,76.58,76.41,76.41,11220.0,70.385,70.4034,70.2471,70.2471,11220.0
2018-12-18 13:20:00,76.4,76.43,76.26,76.31,21065.0,70.2379,70.2655,70.1092,70.1552,21065.0
2018-12-18 13:25:00,76.28,76.28,75.97,75.99,37506.0,70.1276,70.1276,69.8426,69.861,37506.0
2018-12-18 13:30:00,76.0,76.0,75.68,75.69,30033.0,69.8702,69.8702,69.576,69.5852,30033.0
2018-12-18 13:35:00,75.69,75.85,75.64,75.76,46530.0,69.5852,69.7323,69.5392,69.6496,46530.0
2018-12-18 13:40:00,75.74,75.97,75.74,75.96,16099.0,69.6312,69.8426,69.6312,69.8334,16099.0
2018-12-18 13:45:00,75.95,76.09,75.94,76.09,8463.0,69.8242,69.953,69.815,69.953,8463.0
2018-12-18 13:50:00,76.09,76.1,75.76,75.8,29389.0,69.953,69.9621,69.6496,69.6863,29389.0
2018-12-18 13:55:00,75.79,75.79,75.67,75.74,9710.0,69.6771,69.6771,69.5668,69.6312,9710.0
2018-12-18 14:00:00,75.74,75.8,75.67,75.67,29697.0,69.6312,69.6863,69.5668,69.5668,29697.0
2018-12-18 14:05:00,75.69,75.71,75.61,75.7,40591.0,69.5852,69.6036,69.5117,69.5944,40591.0
2018-12-18 14:10:00,75.7,75.71,75.6,75.6,44307.0,69.5944,69.6036,69.5025,69.5025,44307.0
2018-12-18 14:15:00,75.61,75.62,75.41,75.49,31198.0,69.5117,69.5209,69.3278,69.4013,31198.0
2018-12-18 14:20:00,75.48,75.49,75.3,75.33,26998.0,69.3922,69.4013,69.2267,69.2542,26998.0
2018-12-18 14:25:00,75.32,75.4,75.3,75.35,41784.0,69.2451,69.3186,69.2267,69.2726,41784.0
2018-12-18 14:30:00,75.36,75.37,75.07,75.09,34995.0,69.2818,69.291,69.0152,69.0336,34995.0
2018-12-18 14:35:00,75.08,75.28,75.06,75.21,29093.0,69.0244,69.2083,69.006,69.1439,29093.0
2018-12-18 14:40:00,75.22,75.26,74.71,74.77,37273.0,69.1531,69.1899,68.6843,68.7394,37273.0
2018-12-18 14:45:00,74.76,74.96,74.69,74.94,23933.0,68.7302,68.9141,68.6659,68.8957,23933.0
2018-12-18 14:50:00,74.92,75.06,74.92,74.99,26637.0,68.8773,69.006,68.8773,68.9417,26637.0
2018-12-18 14:55:00,74.99,75.01,74.71,74.72,28002.0,68.9417,68.9601,68.6843,68.6934,28002.0
2018-12-18 15:00:00,74.73,74.9,74.65,74.8,38611.0,68.7026,68.8589,68.6291,68.767,38611.0
2018-12-18 15:05:00,74.8,74.93,74.65,74.76,42334.0,68.767,68.8865,68.6291,68.7302,42334.0
2018-12-18 15:10:00,74.75,74.97,74.74,74.89,39937.0,68.721,68.9233,68.7118,68.8497,39937.0
2018-12-18 15:15:00,74.89,75.05,74.85,74.99,36604.0,68.8497,68.9968,68.813,68.9417,36604.0
2018-12-18 15:20:00,75.0,75.01,74.86,74.95,33667.0,68.9509,68.9601,68.8222,68.9049,33667.0
2018-12-18 15:25:00,74.93,74.93,74.71,74.77,31746.0,68.8865,68.8865,68.6843,68.7394,31746.0
2018-12-18 15:30:00,74.78,75.04,74.78,75.02,50107.0,68.7486,68.9876,68.7486,68.9693,50107.0
2018-12-18 15:35:00,75.02,75.06,74.96,74.98,41702.0,68.9693,69.006,68.9141,68.9325,41702.0
2018-12-18 15:40:00,74.98,75.04,74.94,75.02,51939.0,68.9325,68.9876,68.8957,68.9693,51939.0
2018-12-18 15:45:00,75.02,75.47,75.02,75.42,74419.0,68.9693,69.383,68.9693,69.337,74419.0
2018-12-18 15:50:00,75.42,75.43,75.35,75.39,71227.0,69.337,69.3462,69.2726,69.3094,71227.0
2018-12-18 15:55:00,75.39,75.4,75.0,75.01,187385.0,69.3094,69.3186,68.9509,68.9601,187385.0
2018-12-19 09:30:00,75.17,75.39,74.97,75.39,27758.0,69.1072,69.3094,68.9233,69.3094,27758.0
2018-12-19 09:35:00,75.39,75.56,75.25,75.35,15030.0,69.3094,69.4657,69.1807,69.2726,15030.0
2018-12-19 09:40:00,75.36,75.87,75.36,75.76,30942.0,69.2818,69.7507,69.2818,69.6496,30942.0
2018-12-19 09:45:00,75.75,75.75,75.41,75.49,36606.0,69.6404,69.6404,69.3278,69.4013,36606.0
2018-12-19 09:50:00,75.49,75.67,75.47,75.6,26496.0,69.4013,69.5668,69.383,69.5025,26496.0
2018-12-19 09:55:00,75.64,75.87,75.64,75.75,43957.0,69.5392,69.7507,69.5392,69.6404,43957.0
2018-12-19 10:00:00,75.74,76.01,75.69,75.92,30155.0,69.6312,69.8794,69.5852,69.7967,30155.0
2018-12-19 10:05:00,75.92,75.92,75.74,75.82,16056.0,69.7967,69.7967,69.6312,69.7047,16056.0
2018-12-19 10:10:00,75.81,76.06,75.79,76.01,57417.0,69.6955,69.9254,69.6771,69.8794,57417.0
2018-12-19 10:15:00,75.98,76.03,75.86,75.89,23643.0,69.8518,69.8978,69.7415,69.7691,23643.0
2018-12-19 10:20:00,75.9,75.94,75.85,75.89,9275.0,69.7783,69.815,69.7323,69.7691,9275.0
2018-12-19 10:25:00,75.89,76.1,75.89,76.05,13484.0,69.7691,69.9621,69.7691,69.9162,13484.0
2018-12-19 10:30:00,76.09,76.17,76.08,76.09,17930.0,69.953,70.0265,69.9438,69.953,17930.0
2018-12-19 10:35:00,76.09,76.16,76.06,76.14,43072.0,69.953,70.0173,69.9254,69.9989,43072.0
2018-12-19 10:40:00,76.16,76.23,76.13,76.18,47288.0,70.0173,70.0817,69.9897,70.0357,47288.0
2018-12-19 10:45:00,76.17,76.19,76.08,76.09,28277.0,70.0265,70.0449,69.9438,69.953,28277.0
2018-12-19 10:50:00,76.1,76.21,76.08,76.14,27337.0,69.9621,70.0633,69.9438,69.9989,27337.0
2018-12-19 10:55:00,76.13,76.27,76.09,76.21,53279.0,69.9897,70.1184,69.953,70.0633,53279.0
2018-12-19 11:00:00,76.23,76.24,76.1,76.1,16428.0,70.0817,70.0909,69.9621,69.9621,16428.0
2018-12-19 11:05:00,76.11,76.15,75.96,75.96,15455.0,69.9713,70.0081,69.8334,69.8334,15455.0
2018-12-19 11:10:00,76.0,76.05,75.89,75.97,23394.0,69.8702,69.9162,69.7691,69.8426,23394.0
2018-12-19 11:15:00,75.97,76.0,75.83,75.9,15885.0,69.8426,69.8702,69.7139,69.7783,15885.0
2018-12-19 11:20:00,75.88,75.99,75.86,75.96,23731.0,69.7599,69.861,69.7415,69.8334,23731.0
2018-12-19 11:25:00,75.96,76.03,75.94,75.94,29112.0,69.8334,69.8978,69.815,69.815,29112.0
2018-12-19 11:30:00,75.93,75.95,75.73,75.78,8680.0,69.8059,69.8242,69.622,69.668,8680.0
2018-12-19 11:35:00,75.79,75.82,75.76,75.77,6250.0,69.6771,69.7047,69.6496,69.6588,6250.0
2018-12-19 11:40:00,75.79,75.84,75.76,75.78,6061.0,69.6771,69.7231,69.6496,69.668,6061.0
2018-12-19 11:45:00,75.77,75.78,75.7,75.73,13205.0,69.6588,69.668,69.5944,69.622,13205.0
2018-12-19 11:50:00,75.75,75.91,75.75,75.86,11474.0,69.6404,69.7875,69.6404,69.7415,11474.0
2018-12-19 11:55:00,75.88,75.91,75.85,75.9,13214.0,69.7599,69.7875,69.7323,69.7783,13214.0
2018-12-19 12:00:00,75.89,75.97,75.85,75.95,10200.0,69.7691,69.8426,69.7323,69.8242,10200.0
2018-12-19 12:05:00,75.97,76.08,75.92,76.06,15028.0,69.8426,69.9438,69.7967,69.9254,15028.0
2018-12-19 12:10:00,76.06,76.07,76.0,76.03,15366.0,69.9254,69.9346,69.8702,69.8978,15366.0
2018-12-19 12:15:00,76.03,76.03,75.95,76.02,13818.0,69.8978,69.8978,69.8242,69.8886,13818.0
2018-12-19 12:20:00,76.01,76.08,75.96,76.08,21394.0,69.8794,69.9438,69.8334,69.9438,21394.0
2018-12-19 12:25:00,76.07,76.12,76.04,76.09,11767.0,69.9346,69.9805,69.907,69.953,11767.0
2018-12-19 12:30:00,76.09,76.1,76.03,76.05,7433.0,69.953,69.9621,69.8978,69.9162,7433.0
2018-12-19 12:35:00,76.05,76.11,76.05,76.1,9641.0,69.9162,69.9713,69.9162,69.9621,9641.0
2018-12-19 12:40:00,76.09,76.1,76.05,76.08,8664.0,69.953,69.9621,69.9162,69.9438,8664.0
2018-12-19 12:45:00,76.07,76.09,76.03,76.07,11088.0,69.9346,69.953,69.8978,69.9346,11088.0
2018-12-19 12:50:00,76.05,76.16,76.05,76.14,13369.0,69.9162,70.0173,69.9162,69.9989,13369.0
2018-12-19 12:55:00,76.13,76.21,76.11,76.13,7200.0,69.9897,70.0633,69.9713,69.9897,7200.0
2018-12-19 13:00:00,76.13,76.2,76.11,76.2,5763.0,69.9897,70.0541,69.9713,70.0541,5763.0
2018-12-19 13:05:00,76.22,76.24,76.11,76.16,15502.0,70.0725,70.0909,69.9713,70.0173,15502.0
2018-12-19 13:10:00,76.15,76.22,76.14,76.2,17760.0,70.0081,70.0725,69.9989,70.0541,17760.0
2018-12-19 13:15:00,76.19,76.31,76.19,76.29,18217.0,70.0449,70.1552,70.0449,70.1368,18217.0
2018-12-19 13:20:00,76.27,76.31,76.07,76.09,11722.0,70.1184,70.1552,69.9346,69.953,11722.0
2018-12-19 13:25:00,76.07,76.15,76.04,76.15,8250.0,69.9346,70.0081,69.907,70.0081,8250.0
2018-12-19 13:30:00,76.16,76.23,76.06,76.1,13348.0,70.0173,70.0817,69.9254,69.9621,13348.0
2018-12-19 13:35:00,76.12,76.12,76.03,76.05,13882.0,69.9805,69.9805,69.8978,69.9162,13882.0
2018-12-19 13:40:00,76.06,76.15,76.05,76.14,11987.0,69.9254,70.0081,69.9162,69.9989,11987.0
2018-12-19 13:45:00,76.13,76.14,76.08,76.13,10712.0,69.9897,69.9989,69.9438,69.9897,10712.0
2018-12-19 13:50:00,76.12,76.12,76.06,76.08,10548.0,69.9805,69.9805,69.9254,69.9438,10548.0
2018-12-19 13:55:00,76.1,76.44,76.1,76.43,24324.0,69.9621,70.2747,69.9621,70.2655,24324.0
2018-12-19 14:00:00,76.47,76.47,75.41,75.48,39192.0,70.3023,70.3023,69.3278,69.3922,39192.0
2018-12-19 14:05:00,75.49,75.74,75.48,75.67,51535.0,69.4013,69.6312,69.3922,69.5668,51535.0
2018-12-19 14:10:00,75.72,75.75,75.31,75.55,33370.0,69.6128,69.6404,69.2359,69.4565,33370.0
2018-12-19 14:15:00,75.49,75.89,75.49,75.85,27977.0,69.4013,69.7691,69.4013,69.7323,27977.0
2018-12-19 14:20:00,75.84,75.97,75.74,75.97,22963.0,69.7231,69.8426,69.6312,69.8426,22963.0
2018-12-19 14:25:00,75.93,76.07,75.83,75.96,26251.0,69.8059,69.9346,69.7139,69.8334,26251.0
2018-12-19 14:30:00,75.96,76.18,75.82,76.07,28180.0,69.8334,70.0357,69.7047,69.9346,28180.0
2018-12-19 14:35:00,76.05,76.13,75.87,76.02,28190.0,69.9162,69.9897,69.7507,69.8886,28190.0
2018-12-19 14:40:00,76.0,76.0,75.3,75.3,42952.0,69.8702,69.8702,69.2267,69.2267,42952.0
2018-12-19 14:45:00,75.36,75.62,75.3,75.6,38253.0,69.2818,69.5209,69.2267,69.5025,38253.0
2018-12-19 14:50:00,75.59,75.61,75.33,75.43,24518.0,69.4933,69.5117,69.2542,69.3462,24518.0
2018-12-19 14:55:00,75.39,75.39,74.92,75.16,26602.0,69.3094,69.3094,68.8773,69.098,26602.0
2018-12-19 15:00:00,75.13,75.13,74.76,74.78,42776.0,69.0704,69.0704,68.7302,68.7486,42776.0
2018-12-19 15:05:00,74.77,74.91,74.53,74.76,57539.0,68.7394,68.8681,68.5188,68.7302,57539.0
2018-12-19 15:10:00,74.85,75.14,74.6,75.13,65427.0,68.813,69.0796,68.5831,69.0704,65427.0
2018-12-19 15:15:00,75.14,75.14,74.76,74.91,60073.0,69.0796,69.0796,68.7302,68.8681,60073.0
2018-12-19 15:20:00,74.91,75.36,74.73,75.28,70733.0,68.8681,69.2818,68.7026,69.2083,70733.0
2018-12-19 15:25:00,75.29,75.34,74.91,74.91,85555.0,69.2175,69.2634,68.8681,68.8681,85555.0
2018-12-19 15:30:00,74.93,75.17,74.84,75.09,31568.0,68.8865,69.1072,68.8038,69.0336,31568.0
2018-12-19 15:35:00,75.12,75.12,74.96,75.01,35696.0,69.0612,69.0612,68.9141,68.9601,35696.0
2018-12-19 15:40:00,74.97,75.07,74.78,75.06,53185.0,68.9233,69.0152,68.7486,69.006,53185.0
2018-12-19 15:45:00,75.08,75.36,75.07,75.31,58351.0,69.0244,69.2818,69.0152,69.2359,58351.0
2018-12-19 15:50:00,75.31,75.32,75.06,75.09,123320.0,69.2359,69.2451,69.006,69.0336,123320.0
2018-12-19 15:55:00,75.05,75.15,75.04,75.07,197578.0,68.9968,69.0888,68.9876,69.0152,197578.0
2018-12-20 09:30:00,74.69,74.83,73.73,73.76,183237.0,68.6659,68.7946,67.7833,67.8109,183237.0
2018-12-20 09:35:00,73.73,74.07,73.54,74.05,69102.0,67.7833,68.0959,67.6086,68.0775,69102.0
2018-12-20 09:40:00,74.05,74.11,73.86,74.11,65890.0,68.0775,68.1326,67.9028,68.1326,65890.0
2018-12-20 09:45:00,74.13,74.13,73.86,73.9,34453.0,68.151,68.151,67.9028,67.9396,34453.0
2018-12-20 09:50:00,73.89,74.08,73.84,74.05,32335.0,67.9304,68.1051,67.8844,68.0775,32335.0
2018-12-20 09:55:00,74.03,74.3,73.98,74.27,27655.0,68.0591,68.3073,68.0131,68.2797,27655.0
2018-12-20 10:00:00,74.27,74.46,74.22,74.41,15946.0,68.2797,68.4544,68.2338,68.4085,15946.0
2018-12-20 10:05:00,74.39,74.73,74.39,74.67,24220.0,68.3901,68.7026,68.3901,68.6475,24220.0
2018-12-20 10:10:00,74.65,74.83,74.62,74.79,24707.0,68.6291,68.7946,68.6015,68.7578,24707.0
2018-12-20 10:15:00,74.81,74.82,74.66,74.67,25190.0,68.7762,68.7854,68.6383,68.6475,25190.0
2018-12-20 10:20:00,74.66,74.68,74.4,74.4,58870.0,68.6383,68.6567,68.3993,68.3993,58870.0
2018-12-20 10:25:00,74.44,74.61,74.4,74.55,35262.0,68.436,68.5923,68.3993,68.5372,35262.0
2018-12-20 10:30:00,74.51,74.69,74.5,74.59,14494.0,68.5004,68.6659,68.4912,68.5739,14494.0
2018-12-20 10:35:00,74.57,74.92,74.57,74.81,23112.0,68.5555,68.8773,68.5555,68.7762,23112.0
2018-12-20 10:40:00,74.77,74.85,74.69,74.77,19927.0,68.7394,68.813,68.6659,68.7394,19927.0
2018-12-20 10:45:00,74.77,74.77,74.56,74.56,10679.0,68.7394,68.7394,68.5464,68.5464,10679.0
2018-12-20 10:50:00,74.5,74.56,74.45,74.5,24870.0,68.4912,68.5464,68.4452,68.4912,24870.0
2018-12-20 10:55:00,74.52,74.7,74.49,74.62,13400.0,68.5096,68.6751,68.482,68.6015,13400.0
2018-12-20 11:00:00,74.64,74.66,74.5,74.54,18625.0,68.6199,68.6383,68.4912,68.528,18625.0
2018-12-20 11:05:00,74.52,74.62,74.38,74.46,22314.0,68.5096,68.6015,68.3809,68.4544,22314.0
2018-12-20 11:10:00,74.47,74.5,74.36,74.5,20497.0,68.4636,68.4912,68.3625,68.4912,20497.0
2018-12-20 11:15:00,74.49,74.55,74.44,74.52,20870.0,68.482,68.5372,68.436,68.5096,20870.0
2018-12-20 11:20:00,74.52,74.54,74.47,74.53,12382.0,68.5096,68.528,68.4636,68.5188,12382.0
2018-12-20 11:25:00,74.53,74.56,74.35,74.44,11529.0,68.5188,68.5464,68.3533,68.436,11529.0
2018-12-20 11:30:00,74.4,74.54,74.4,74.44,10003.0,68.3993,68.528,68.3993,68.436,10003.0
2018-12-20 11:35:00,74.42,74.44,74.31,74.35,18783.0,68.4176,68.436,68.3165,68.3533,18783.0
2018-12-20 11:40:00,74.35,74.41,74.27,74.3,18158.0,68.3533,68.4085,68.2797,68.3073,18158.0
2018-12-20 11:45:00,74.31,74.34,74.12,74.18,16643.0,68.3165,68.3441,68.1418,68.197,16643.0
2018-12-20 11:50:00,74.2,74.26,73.99,74.22,32296.0,68.2154,68.2705,68.0223,68.2338,32296.0
2018-12-20 11:55:00,74.24,74.49,74.09,74.11,35765.0,68.2522,68.482,68.1143,68.1326,35765.0
2018-12-20 12:00:00,74.16,74.3,74.13,74.24,17123.0,68.1786,68.3073,68.151,68.2522,17123.0
2018-12-20 12:05:00,74.21,74.23,74.07,74.18,19946.0,68.2246,68.243,68.0959,68.197,19946.0
2018-12-20 12:10:00,74.19,74.24,74.09,74.1,11674.0,68.2062,68.2522,68.1143,68.1235,11674.0
2018-12-20 12:15:00,74.08,74.33,74.06,74.33,17789.0,68.1051,68.3349,68.0867,68.3349,17789.0
2018-12-20 12:20:00,74.34,74.39,74.3,74.39,14711.0,68.3441,68.3901,68.3073,68.3901,14711.0
2018-12-20 12:25:00,74.4,74.66,74.4,74.65,17296.0,68.3993,68.6383,68.3993,68.6291,17296.0
2018-12-20 12:30:00,74.66,74.78,74.63,74.7,27403.0,68.6383,68.7486,68.6107,68.6751,27403.0
2018-12-20 12:35:00,74.71,74.86,74.64,74.82,51454.0,68.6843,68.8222,68.6199,68.7854,51454.0
2018-12-20 12:40:00,74.81,74.89,74.68,74.73,23029.0,68.7762,68.8497,68.6567,68.7026,23029.0
2018-12-20 12:45:00,74.73,74.82,74.71,74.81,25992.0,68.7026,68.7854,68.6843,68.7762,25992.0
2018-12-20 12:50:00,74.79,74.83,74.69,74.72,21563.0,68.7578,68.7946,68.6659,68.6934,21563.0
2018-12-20 12:55:00,74.7,74.75,74.6,74.72,21006.0,68.6751,68.721,68.5831,68.6934,21006.0
2018-12-20 13:00:00,74.73,74.74,74.43,74.46,17879.0,68.7026,68.7118,68.4268,68.4544,17879.0
2018-12-20 13:05:00,74.45,74.55,74.3,74.31,13302.0,68.4452,68.5372,68.3073,68.3165,13302.0
2018-12-20 13:10:00,74.27,74.43,74.27,74.36,7898.0,68.2797,68.4268,68.2797,68.3625,7898.0
2018-12-20 13:15:00,74.34,74.43,74.31,74.32,7209.0,68.3441,68.4268,68.3165,68.3257,7209.0
2018-12-20 13:20:00,74.3,74.41,74.19,74.23,10778.0,68.3073,68.4085,68.2062,68.243,10778.0
2018-12-20 13:25:00,74.27,74.37,74.27,74.35,24282.0,68.2797,68.3717,68.2797,68.3533,24282.0
2018-12-20 13:30:00,74.31,74.35,74.2,74.23,14611.0,68.3165,68.3533,68.2154,68.243,14611.0
2018-12-20 13:35:00,74.21,74.29,74.15,74.25,11584.0,68.2246,68.2981,68.1694,68.2614,11584.0
2018-12-20 13:40:00,74.24,74.24,74.04,74.23,27567.0,68.2522,68.2522,68.0683,68.243,27567.0
2018-12-20 13:45:00,74.22,74.29,74.15,74.29,17233.0,68.2338,68.2981,68.1694,68.2981,17233.0
2018-12-20 13:50:00,74.24,74.26,74.08,74.09,10178.0,68.2522,68.2705,68.1051,68.1143,10178.0
2018-12-20 13:55:00,74.1,74.11,73.99,74.01,10184.0,68.1235,68.1326,68.0223,68.0407,10184.0
2018-12-20 14:00:00,74.03,74.11,73.67,73.75,17789.0,68.0591,68.1326,67.7281,67.8017,17789.0
2018-12-20 14:05:00,73.78,73.9,73.68,73.72,16236.0,67.8293,67.9396,67.7373,67.7741,16236.0
2018-12-20 14:10:00,73.71,73.71,73.42,73.6,23370.0,67.7649,67.7649,67.4983,67.6638,23370.0
2018-12-20 14:15:00,73.59,73.6,73.43,73.45,17876.0,67.6546,67.6638,67.5075,67.5259,17876.0
2018-12-20 14:20:00,73.47,73.63,73.43,73.6,46626.0,67.5443,67.6914,67.5075,67.6638,46626.0
2018-12-20 14:25:00,73.61,73.87,73.6,73.86,25073.0,67.673,67.912,67.6638,67.9028,25073.0
2018-12-20 14:30:00,73.84,73.96,73.72,73.79,20913.0,67.8844,67.9947,67.7741,67.8385,20913.0
2018-12-20 14:35:00,73.81,73.96,73.78,73.78,50161.0,67.8568,67.9947,67.8293,67.8293,50161.0
2018-12-20 14:40:00,73.75,74.09,73.74,74.05,52031.0,67.8017,68.1143,67.7925,68.0775,52031.0
2018-12-20 14:45:00,74.07,74.39,74.03,74.35,40612.0,68.0959,68.3901,68.0591,68.3533,40612.0
2018-12-20 14:50:00,74.31,74.33,74.13,74.16,35812.0,68.3165,68.3349,68.151,68.1786,35812.0
2018-12-20 14:55:00,74.15,74.16,73.85,73.96,23655.0,68.1694,68.1786,67.8936,67.9947,23655.0
2018-12-20 15:00:00,73.95,73.97,73.75,73.76,15700.0,67.9856,68.0039,67.8017,67.8109,15700.0
2018-12-20 15:05:00,73.78,73.92,73.61,73.88,29649.0,67.8293,67.958,67.673,67.9212,29649.0
2018-12-20 15:10:00,73.86,73.96,73.79,73.9,26828.0,67.9028,67.9947,67.8385,67.9396,26828.0
2018-12-20 15:15:00,73.91,73.92,73.75,73.76,27692.0,67.9488,67.958,67.8017,67.8109,27692.0
2018-12-20 15:20:00,73.75,74.07,73.72,74.01,46175.0,67.8017,68.0959,67.7741,68.0407,46175.0
2018-12-20 15:25:00,74.0,74.04,73.81,73.81,23166.0,68.0315,68.0683,67.8568,67.8568,23166.0
2018-12-20 15:30:00,73.81,73.88,73.75,73.81,53901.0,67.8568,67.9212,67.8017,67.8568,53901.0
2018-12-20 15:35:00,73.81,73.89,73.74,73.77,57884.0,67.8568,67.9304,67.7925,67.8201,57884.0
2018-12-20 15:40:00,73.76,73.83,73.39,73.4,71132.0,67.8109,67.8752,67.4707,67.4799,71132.0
2018-12-20 15:45:00,73.38,73.44,73.3,73.35,129723.0,67.4615,67.5167,67.388,67.4339,129723.0
2018-12-20 15:50:00,73.35,73.4,73.13,73.16,82892.0,67.4339,67.4799,67.2317,67.2593,82892.0
2018-12-20 15:55:00,73.16,73.62,73.12,73.57,222685.0,67.2593,67.6822,67.2225,67.6362,222685.0
2018-12-21 09:30:00,73.24,74.08,73.22,74.0,863694.0,67.3328,68.1051,67.3144,68.0315,863694.0
2018-12-21 09:35:00,73.99,74.25,73.97,74.04,15583.0,68.0223,68.2614,68.0039,68.0683,15583.0
2018-12-21 09:40:00,74.06,74.07,73.75,73.89,13210.0,68.0867,68.0959,67.8017,67.9304,13210.0
2018-12-21 09:45:00,73.9,73.97,73.8,73.86,23762.0,67.9396,68.0039,67.8477,67.9028,23762.0
2018-12-21 09:50:00,73.88,73.89,73.74,73.74,15415.0,67.9212,67.9304,67.7925,67.7925,15415.0
2018-12-21 09:55:00,73.75,74.02,73.75,73.93,9769.0,67.8017,68.0499,67.8017,67.9672,9769.0
2018-12-21 10:00:00,73.95,74.1,73.86,73.98,13119.0,67.9856,68.1235,67.9028,68.0131,13119.0
2018-12-21 10:05:00,74.0,74.15,73.91,74.11,25374.0,68.0315,68.1694,67.9488,68.1326,25374.0
2018-12-21 10:10:00,74.08,74.46,74.07,74.45,54160.0,68.1051,68.4544,68.0959,68.4452,54160.0
2018-12-21 10:15:00,74.42,74.7,74.38,74.68,60401.0,68.4176,68.6751,68.3809,68.6567,60401.0
2018-12-21 10:20:00,74.68,74.86,74.68,74.78,25451.0,68.6567,68.8222,68.6567,68.7486,25451.0
2018-12-21 10:25:00,74.72,74.76,74.52,74.57,17062.0,68.6934,68.7302,68.5096,68.5555,17062.0
2018-12-21 10:30:00,74.59,74.62,74.33,74.37,16915.0,68.5739,68.6015,68.3349,68.3717,16915.0
2018-12-21 10:35:00,74.34,74.36,74.16,74.16,10964.0,68.3441,68.3625,68.1786,68.1786,10964.0
2018-12-21 10:40:00,74.14,74.34,74.1,74.28,18750.0,68.1602,68.3441,68.1235,68.2889,18750.0
2018-12-21 10:45:00,74.3,74.45,74.27,74.36,19812.0,68.3073,68.4452,68.2797,68.3625,19812.0
2018-12-21 10:50:00,74.37,74.42,74.18,74.21,16067.0,68.3717,68.4176,68.197,68.2246,16067.0
2018-12-21 10:55:00,74.2,74.21,73.93,73.95,11831.0,68.2154,68.2246,67.9672,67.9856,11831.0
2018-12-21 11:00:00,73.97,73.97,73.83,73.91,14924.0,68.0039,68.0039,67.8752,67.9488,14924.0
2018-12-21 11:05:00,73.87,73.99,73.54,73.54,18894.0,67.912,68.0223,67.6086,67.6086,18894.0
2018-12-21 11:10:00,73.55,73.74,73.54,73.69,13226.0,67.6178,67.7925,67.6086,67.7465,13226.0
2018-12-21 11:15:00,73.68,73.77,73.64,73.73,17901.0,67.7373,67.8201,67.7006,67.7833,17901.0
2018-12-21 11:20:00,73.73,73.87,73.71,73.82,7618.0,67.7833,67.912,67.7649,67.866,7618.0
2018-12-21 11:25:00,73.81,74.07,73.79,74.07,15028.0,67.8568,68.0959,67.8385,68.0959,15028.0
2018-12-21 11:30:00,74.06,74.11,73.99,74.06,13086.0,68.0867,68.1326,68.0223,68.0867,13086.0
2018-12-21 11:35:00,74.06,74.13,73.99,73.99,9513.0,68.0867,68.151,68.0223,68.0223,9513.0
2018-12-21 11:40:00,73.99,74.04,73.92,73.93,11904.0,68.0223,68.0683,67.958,67.9672,11904.0
2018-12-21 11:45:00,73.93,73.99,73.74,73.74,8579.0,67.9672,68.0223,67.7925,67.7925,8579.0
2018-12-21 11:50:00,73.77,73.97,73.74,73.86,11040.0,67.8201,68.0039,67.7925,67.9028,11040.0
2018-12-21 11:55:00,73.89,73.89,73.69,73.71,6198.0,67.9304,67.9304,67.7465,67.7649,6198.0
2018-12-21 12:00:00,73.74,73.88,73.69,73.84,13817.0,67.7925,67.9212,67.7465,67.8844,13817.0
2018-12-21 12:05:00,73.85,73.87,73.66,73.71,16340.0,67.8936,67.912,67.7189,67.7649,16340.0
2018-12-21 12:10:00,73.73,73.73,73.6,73.65,15206.0,67.7833,67.7833,67.6638,67.7097,15206.0
2018-12-21 12:15:00,73.65,73.72,73.62,73.65,14305.0,67.7097,67.7741,67.6822,67.7097,14305.0
2018-12-21 12:20:00,73.64,73.85,73.6,73.81,16060.0,67.7006,67.8936,67.6638,67.8568,16060.0
2018-12-21 12:25:00,73.81,73.81,73.56,73.58,16149.0,67.8568,67.8568,67.627,67.6454,16149.0
2018-12-21 12:30:00,73.56,73.59,73.36,73.5,42403.0,67.627,67.6546,67.4431,67.5718,42403.0
2018-12-21 12:35:00,73.53,73.6,73.43,73.56,42402.0,67.5994,67.6638,67.5075,67.627,42402.0
2018-12-21 12:40:00,73.57,73.58,73.48,73.54,24843.0,67.6362,67.6454,67.5535,67.6086,24843.0
2018-12-21 12:45:00,73.56,73.73,73.51,73.53,31700.0,67.627,67.7833,67.581,67.5994,31700.0
2018-12-21 12:50:00,73.56,73.57,73.23,73.23,17811.0,67.627,67.6362,67.3236,67.3236,17811.0
2018-12-21 12:55:00,73.23,73.35,72.9,73.06,92289.0,67.3236,67.4339,67.0202,67.1673,92289.0
2018-12-21 13:00:00,73.1,73.25,73.05,73.08,54823.0,67.2041,67.342,67.1581,67.1857,54823.0
2018-12-21 13:05:00,73.06,73.08,72.95,73.08,39342.0,67.1673,67.1857,67.0662,67.1857,39342.0
2018-12-21 13:10:00,73.08,73.17,73.0,73.11,22480.0,67.1857,67.2685,67.1122,67.2133,22480.0
2018-12-21 13:15:00,73.11,73.28,73.11,73.18,35715.0,67.2133,67.3696,67.2133,67.2777,35715.0
2018-12-21 13:20:00,73.2,73.36,73.16,73.34,13456.0,67.296,67.4431,67.2593,67.4248,13456.0
2018-12-21 13:25:00,73.35,73.45,73.31,73.38,8038.0,67.4339,67.5259,67.3972,67.4615,8038.0
2018-12-21 13:30:00,73.38,73.58,73.36,73.58,13068.0,67.4615,67.6454,67.4431,67.6454,13068.0
2018-12-21 13:35:00,73.57,73.6,73.49,73.58,13701.0,67.6362,67.6638,67.5627,67.6454,13701.0
2018-12-21 13:40:00,73.61,73.66,73.55,73.66,16220.0,67.673,67.7189,67.6178,67.7189,16220.0
2018-12-21 13:45:00,73.62,73.67,73.46,73.47,13459.0,67.6822,67.7281,67.5351,67.5443,13459.0
2018-12-21 13:50:00,73.47,73.53,73.24,73.26,19520.0,67.5443,67.5994,67.3328,67.3512,19520.0
2018-12-21 13:55:00,73.28,73.34,73.23,73.27,13628.0,67.3696,67.4248,67.3236,67.3604,13628.0
2018-12-21 14:00:00,73.26,73.32,73.12,73.23,17348.0,67.3512,67.4064,67.2225,67.3236,17348.0
2018-12-21 14:05:00,73.21,73.28,73.18,73.24,8060.0,67.3052,67.3696,67.2777,67.3328,8060.0
2018-12-21 14:10:00,73.23,73.28,73.06,73.11,17419.0,67.3236,67.3696,67.1673,67.2133,17419.0
2018-12-21 14:15:00,73.13,73.31,73.1,73.31,16552.0,67.2317,67.3972,67.2041,67.3972,16552.0
2018-12-21 14:20:00,73.34,73.45,73.26,73.4,23827.0,67.4248,67.5259,67.3512,67.4799,23827.0
2018-12-21 14:25:00,73.39,73.5,73.22,73.28,29813.0,67.4707,67.5718,67.3144,67.3696,29813.0
2018-12-21 14:30:00,73.24,73.27,73.15,73.18,11022.0,67.3328,67.3604,67.2501,67.2777,11022.0
2018-12-21 14:35:00,73.18,73.27,73.18,73.23,11609.0,67.2777,67.3604,67.2777,67.3236,11609.0
2018-12-21 14:40:00,73.21,73.24,73.03,73.05,22989.0,67.3052,67.3328,67.1398,67.1581,22989.0
2018-12-21 14:45:00,73.07,73.16,73.03,73.15,28365.0,67.1765,67.2593,67.1398,67.2501,28365.0
2018-12-21 14:50:00,73.17,73.41,73.16,73.2,15752.0,67.2685,67.4891,67.2593,67.296,15752.0
2018-12-21 14:55:00,73.21,73.26,73.06,73.21,16132.0,67.3052,67.3512,67.1673,67.3052,16132.0
2018-12-21 15:00:00,73.22,73.32,73.22,73.28,10642.0,67.3144,67.4064,67.3144,67.3696,10642.0
2018-12-21 15:05:00,73.29,73.29,73.17,73.21,11203.0,67.3788,67.3788,67.2685,67.3052,11203.0
2018-12-21 15:10:00,73.2,73.2,72.98,72.99,24439.0,67.296,67.296,67.0938,67.103,24439.0
2018-12-21 15:15:00,72.99,73.05,72.84,72.88,84902.0,67.103,67.1581,66.9651,67.0019,84902.0
2018-12-21 15:20:00,72.87,73.05,72.86,72.9,30905.0,66.9927,67.1581,66.9835,67.0202,30905.0
2018-12-21 15:25:00,72.95,72.96,72.72,72.72,33858.0,67.0662,67.0754,66.8548,66.8548,33858.0
2018-12-21 15:30:00,72.72,72.9,72.72,72.84,40888.0,66.8548,67.0202,66.8548,66.9651,40888.0
2018-12-21 15:35:00,72.83,72.83,72.52,72.52,28681.0,66.9559,66.9559,66.6709,66.6709,28681.0
2018-12-21 15:40:00,72.53,72.75,72.46,72.65,62768.0,66.6801,66.8823,66.6157,66.7904,62768.0
2018-12-21 15:45:00,72.69,72.9,72.66,72.74,74318.0,66.8272,67.0202,66.7996,66.8731,74318.0
2018-12-21 15:50:00,72.74,72.85,72.64,72.79,74135.0,66.8731,66.9743,66.7812,66.9191,74135.0
2018-12-21 15:55:00,72.79,72.98,72.69,72.81,435119.0,66.9191,67.0938,66.8272,66.9375,435119.0
2018-12-24 09:30:00,72.15,72.56,72.0,72.41,41301.0,66.3307,66.7077,66.1928,66.5698,41301.0
2018-12-24 09:35:00,72.36,72.38,71.9,72.29,36865.0,66.5238,66.5422,66.1009,66.4594,36865.0
2018-12-24 09:40:00,72.4,72.4,72.07,72.17,13551.0,66.5606,66.5606,66.2572,66.3491,13551.0
2018-12-24 09:45:00,72.16,72.16,71.69,71.79,21607.0,66.3399,66.3399,65.9078,65.9998,21607.0
2018-12-24 09:50:00,71.76,71.9,71.52,71.59,9006.0,65.9722,66.1009,65.7515,65.8159,9006.0
2018-12-24 09:55:00,71.64,71.82,71.62,71.75,25968.0,65.8619,66.0273,65.8435,65.963,25968.0
2018-12-24 10:00:00,71.77,71.8,71.56,71.61,24387.0,65.9814,66.009,65.7883,65.8343,24387.0
2018-12-24 10:05:00,71.67,71.67,71.21,71.33,23418.0,65.8894,65.8894,65.4665,65.5769,23418.0
2018-12-24 10:10:00,71.34,71.76,71.31,71.75,23382.0,65.5861,65.9722,65.5585,65.963,23382.0
2018-12-24 10:15:00,71.73,71.81,71.51,71.64,19328.0,65.9446,66.0182,65.7424,65.8619,19328.0
2018-12-24 10:20:00,71.61,71.75,71.51,71.74,14326.0,65.8343,65.963,65.7424,65.9538,14326.0
2018-12-24 10:25:00,71.73,71.83,71.65,71.69,15011.0,65.9446,66.0365,65.8711,65.9078,15011.0
2018-12-24 10:30:00,71.7,71.88,71.7,71.85,20300.0,65.917,66.0825,65.917,66.0549,20300.0
2018-12-24 10:35:00,71.86,72.12,71.86,72.05,26341.0,66.0641,66.3032,66.0641,66.2388,26341.0
2018-12-24 10:40:00,72.06,72.38,72.04,72.35,24643.0,66.248,66.5422,66.2296,66.5146,24643.0
2018-12-24 10:45:00,72.32,72.33,72.19,72.31,15966.0,66.487,66.4962,66.3675,66.4778,15966.0
2018-12-24 10:50:00,72.28,72.3,71.95,71.96,26498.0,66.4502,66.4686,66.1469,66.1561,26498.0
2018-12-24 10:55:00,71.95,72.01,71.87,71.95,14052.0,66.1469,66.202,66.0733,66.1469,14052.0
2018-12-24 11:00:00,71.98,72.11,71.53,71.55,34331.0,66.1744,66.294,65.7607,65.7791,34331.0
2018-12-24 11:05:00,71.55,71.72,71.53,71.66,17251.0,65.7791,65.9354,65.7607,65.8803,17251.0
2018-12-24 11:10:00,71.63,71.8,71.56,71.8,9063.0,65.8527,66.009,65.7883,66.009,9063.0
2018-12-24 11:15:00,71.81,71.81,71.55,71.66,30293.0,66.0182,66.0182,65.7791,65.8803,30293.0
2018-12-24 11:20:00,71.64,71.69,71.46,71.46,17330.0,65.8619,65.9078,65.6964,65.6964,17330.0
2018-12-24 11:25:00,71.44,71.55,71.37,71.42,13622.0,65.678,65.7791,65.6136,65.6596,13622.0
2018-12-24 11:30:00,71.43,71.64,71.4,71.61,13090.0,65.6688,65.8619,65.6412,65.8343,13090.0
2018-12-24 11:35:00,71.58,71.58,71.44,71.58,12830.0,65.8067,65.8067,65.678,65.8067,12830.0
2018-12-24 11:40:00,71.58,71.74,71.52,71.57,14950.0,65.8067,65.9538,65.7515,65.7975,14950.0
2018-12-24 11:45:00,71.56,71.57,71.16,71.16,30482.0,65.7883,65.7975,65.4206,65.4206,30482.0
2018-12-24 11:50:00,71.19,71.31,71.07,71.31,21709.0,65.4482,65.5585,65.3378,65.5585,21709.0
2018-12-24 11:55:00,71.3,71.4,71.16,71.2,16650.0,65.5493,65.6412,65.4206,65.4574,16650.0
2018-12-24 12:00:00,71.23,71.43,71.22,71.4,27954.0,65.4849,65.6688,65.4757,65.6412,27954.0
2018-12-24 12:05:00,71.37,71.37,71.21,71.22,17066.0,65.6136,65.6136,65.4665,65.4757,17066.0
2018-12-24 12:10:00,71.21,71.35,71.15,71.29,24409.0,65.4665,65.5953,65.4114,65.5401,24409.0
2018-12-24 12:15:00,71.28,71.36,71.18,71.25,28340.0,65.5309,65.6044,65.439,65.5033,28340.0
2018-12-24 12:20:00,71.23,71.26,71.11,71.22,20638.0,65.4849,65.5125,65.3746,65.4757,20638.0
2018-12-24 12:25:00,71.22,71.41,71.16,71.18,26789.0,65.4757,65.6504,65.4206,65.439,26789.0
2018-12-24 12:30:00,71.22,71.33,71.11,71.26,34231.0,65.4757,65.5769,65.3746,65.5125,34231.0
2018-12-24 12:35:00,71.26,71.33,71.12,71.18,35126.0,65.5125,65.5769,65.3838,65.439,35126.0
2018-12-24 12:40:00,71.14,71.19,71.01,71.06,25460.0,65.4022,65.4482,65.2827,65.3286,25460.0
2018-12-24 12:45:00,71.04,71.04,70.89,71.0,53313.0,65.3103,65.3103,65.1724,65.2735,53313.0
2018-12-24 12:50:00,71.0,71.03,70.9,71.03,45356.0,65.2735,65.3011,65.1816,65.3011,45356.0
2018-12-24 12:55:00,71.03,71.03,70.63,70.68,115471.0,65.3011,65.3011,64.9333,64.9793,115471.0
2018-12-26 09:30:00,71.02,71.39,71.01,71.21,44273.0,65.2919,65.632,65.2827,65.4665,44273.0
2018-12-26 09:35:00,71.21,71.33,71.07,71.27,36359.0,65.4665,65.5769,65.3378,65.5217,36359.0
2018-12-26 09:40:00,71.22,71.23,71.02,71.07,31153.0,65.4757,65.4849,65.2919,65.3378,31153.0
2018-12-26 09:45:00,71.09,71.23,70.94,71.22,46712.0,65.3562,65.4849,65.2183,65.4757,46712.0
2018-12-26 09:50:00,71.24,71.25,70.89,70.89,46045.0,65.4941,65.5033,65.1724,65.1724,46045.0
2018-12-26 09:55:00,70.9,70.91,70.51,70.53,24692.0,65.1816,65.1907,64.823,64.8414,24692.0
2018-12-26 10:00:00,70.52,70.66,70.44,70.57,40591.0,64.8322,64.9609,64.7587,64.8782,40591.0
2018-12-26 10:05:00,70.59,70.81,70.49,70.81,22766.0,64.8966,65.0988,64.8046,65.0988,22766.0
2018-12-26 10:10:00,70.79,70.81,70.31,70.31,68983.0,65.0804,65.0988,64.6391,64.6391,68983.0
2018-12-26 10:15:00,70.32,70.32,70.13,70.13,66610.0,64.6483,64.6483,64.4737,64.4737,66610.0
2018-12-26 10:20:00,70.17,70.55,70.17,70.47,21151.0,64.5104,64.8598,64.5104,64.7862,21151.0
2018-12-26 10:25:00,70.49,70.57,70.4,70.4,14844.0,64.8046,64.8782,64.7219,64.7219,14844.0
2018-12-26 10:30:00,70.42,70.46,70.18,70.19,29257.0,64.7403,64.777,64.5196,64.5288,29257.0
2018-12-26 10:35:00,70.19,70.19,69.95,70.04,43023.0,64.5288,64.5288,64.3082,64.3909,43023.0
2018-12-26 10:40:00,70.05,70.16,70.05,70.06,22184.0,64.4001,64.5012,64.4001,64.4093,22184.0
2018-12-26 10:45:00,70.05,70.17,70.05,70.15,10685.0,64.4001,64.5104,64.4001,64.492,10685.0
2018-12-26 10:50:00,70.17,70.24,69.69,69.71,31783.0,64.5104,64.5748,64.0691,64.0875,31783.0
2018-12-26 10:55:00,69.72,69.98,69.72,69.85,32654.0,64.0967,64.3358,64.0967,64.2162,32654.0
2018-12-26 11:00:00,69.84,70.11,69.82,70.06,34066.0,64.207,64.4553,64.1887,64.4093,34066.0
2018-12-26 11:05:00,70.06,70.08,69.74,69.92,47636.0,64.4093,64.4277,64.1151,64.2806,47636.0
2018-12-26 11:10:00,69.95,70.09,69.92,69.98,22190.0,64.3082,64.4369,64.2806,64.3358,22190.0
2018-12-26 11:15:00,70.0,70.18,70.0,70.09,56513.0,64.3541,64.5196,64.3541,64.4369,56513.0
2018-12-26 11:20:00,70.09,70.13,70.02,70.11,21506.0,64.4369,64.4737,64.3725,64.4553,21506.0
2018-12-26 11:25:00,70.11,70.23,70.07,70.2,34265.0,64.4553,64.5656,64.4185,64.538,34265.0
2018-12-26 11:30:00,70.2,70.2,70.05,70.07,38469.0,64.538,64.538,64.4001,64.4185,38469.0
2018-12-26 11:35:00,70.08,70.33,70.06,70.33,32936.0,64.4277,64.6575,64.4093,64.6575,32936.0
2018-12-26 11:40:00,70.33,70.59,70.31,70.58,26898.0,64.6575,64.8966,64.6391,64.8874,26898.0
2018-12-26 11:45:00,70.58,70.65,70.52,70.62,26442.0,64.8874,64.9517,64.8322,64.9241,26442.0
2018-12-26 11:50:00,70.6,70.75,70.55,70.72,12966.0,64.9057,65.0436,64.8598,65.0161,12966.0
2018-12-26 11:55:00,70.73,70.94,70.7,70.89,18584.0,65.0253,65.2183,64.9977,65.1724,18584.0
2018-12-26 12:00:00,70.92,71.03,70.89,71.03,13903.0,65.1999,65.3011,65.1724,65.3011,13903.0
2018-12-26 12:05:00,71.02,71.15,71.02,71.13,16143.0,65.2919,65.4114,65.2919,65.393,16143.0
2018-12-26 12:10:00,71.18,71.48,71.11,71.42,24504.0,65.439,65.7148,65.3746,65.6596,24504.0
2018-12-26 12:15:00,71.42,71.45,71.16,71.2,27779.0,65.6596,65.6872,65.4206,65.4574,27779.0
2018-12-26 12:20:00,71.26,71.27,71.12,71.26,15048.0,65.5125,65.5217,65.3838,65.5125,15048.0
2018-12-26 12:25:00,71.24,71.39,71.18,71.18,15981.0,65.4941,65.632,65.439,65.439,15981.0
2018-12-26 12:30:00,71.23,71.27,71.16,71.27,10995.0,65.4849,65.5217,65.4206,65.5217,10995.0
2018-12-26 12:35:00,71.28,71.43,71.25,71.37,7906.0,65.5309,65.6688,65.5033,65.6136,7906.0
2018-12-26 12:40:00,71.38,71.39,71.26,71.39,17141.0,65.6228,65.632,65.5125,65.632,17141.0
2018-12-26 12:45:00,71.44,71.57,71.4,71.44,20020.0,65.678,65.7975,65.6412,65.678,20020.0
2018-12-26 12:50:00,71.45,71.52,71.39,71.5,10060.0,65.6872,65.7515,65.632,65.7332,10060.0
2018-12-26 12:55:00,71.53,71.58,71.49,71.52,8122.0,65.7607,65.8067,65.724,65.7515,8122.0
2018-12-26 13:00:00,71.57,71.57,71.23,71.23,16599.0,65.7975,65.7975,65.4849,65.4849,16599.0
2018-12-26 13:05:00,71.22,71.22,71.0,71.07,26175.0,65.4757,65.4757,65.2735,65.3378,26175.0
2018-12-26 13:10:00,71.09,71.11,70.95,70.95,16364.0,65.3562,65.3746,65.2275,65.2275,16364.0
2018-12-26 13:15:00,70.95,70.96,70.86,70.86,11531.0,65.2275,65.2367,65.1448,65.1448,11531.0
2018-12-26 13:20:00,70.86,71.07,70.83,71.02,20778.0,65.1448,65.3378,65.1172,65.2919,20778.0
2018-12-26 13:25:00,71.0,71.12,71.0,71.05,6896.0,65.2735,65.3838,65.2735,65.3195,6896.0
2018-12-26 13:30:00,71.1,71.21,71.09,71.21,12382.0,65.3654,65.4665,65.3562,65.4665,12382.0
2018-12-26 13:35:00,71.19,71.33,71.15,71.33,11900.0,65.4482,65.5769,65.4114,65.5769,11900.0
2018-12-26 13:40:00,71.36,71.43,71.34,71.41,27067.0,65.6044,65.6688,65.5861,65.6504,27067.0
2018-12-26 13:45:00,71.41,71.53,71.4,71.47,22460.0,65.6504,65.7607,65.6412,65.7056,22460.0
2018-12-26 13:50:00,71.48,71.78,71.48,71.78,14881.0,65.7148,65.9906,65.7148,65.9906,14881.0
2018-12-26 13:55:00,71.81,71.85,71.76,71.83,26220.0,66.0182,66.0549,65.9722,66.0365,26220.0
2018-12-26 14:00:00,71.84,71.86,71.72,71.72,37862.0,66.0457,66.0641,65.9354,65.9354,37862.0
2018-12-26 14:05:00,71.71,71.73,71.62,71.66,26374.0,65.9262,65.9446,65.8435,65.8803,26374.0
2018-12-26 14:10:00,71.68,71.86,71.67,71.75,25685.0,65.8986,66.0641,65.8894,65.963,25685.0
2018-12-26 14:15:00,71.78,71.84,71.52,71.54,24189.0,65.9906,66.0457,65.7515,65.7699,24189.0
2018-12-26 14:20:00,71.54,71.57,71.46,71.56,14288.0,65.7699,65.7975,65.6964,65.7883,14288.0
2018-12-26 14:25:00,71.55,71.56,71.38,71.45,17056.0,65.7791,65.7883,65.6228,65.6872,17056.0
2018-12-26 14:30:00,71.46,71.71,71.46,71.68,15044.0,65.6964,65.9262,65.6964,65.8986,15044.0
2018-12-26 14:35:00,71.66,71.72,71.62,71.71,17613.0,65.8803,65.9354,65.8435,65.9262,17613.0
2018-12-26 14:40:00,71.71,71.73,71.47,71.57,33684.0,65.9262,65.9446,65.7056,65.7975,33684.0
2018-12-26 14:45:00,71.58,71.59,71.44,71.45,23979.0,65.8067,65.8159,65.678,65.6872,23979.0
2018-12-26 14:50:00,71.45,71.64,71.44,71.64,17714.0,65.6872,65.8619,65.678,65.8619,17714.0
2018-12-26 14:55:00,71.61,71.82,71.54,71.82,24507.0,65.8343,66.0273,65.7699,66.0273,24507.0
2018-12-26 15:00:00,71.81,71.86,71.75,71.84,13328.0,66.0182,66.0641,65.963,66.0457,13328.0
2018-12-26 15:05:00,71.86,72.01,71.86,71.91,18324.0,66.0641,66.202,66.0641,66.1101,18324.0
2018-12-26 15:10:00,71.91,72.05,71.91,72.05,18882.0,66.1101,66.2388,66.1101,66.2388,18882.0
2018-12-26 15:15:00,72.08,72.15,72.02,72.06,21308.0,66.2664,66.3307,66.2112,66.248,21308.0
2018-12-26 15:20:00,72.07,72.26,72.06,72.24,20798.0,66.2572,66.4319,66.248,66.4135,20798.0
2018-12-26 15:25:00,72.24,72.34,72.13,72.33,34259.0,66.4135,66.5054,66.3123,66.4962,34259.0
2018-12-26 15:30:00,72.32,72.49,72.3,72.43,24947.0,66.487,66.6433,66.4686,66.5881,24947.0
2018-12-26 15:35:00,72.42,72.65,72.39,72.64,37606.0,66.579,66.7904,66.5514,66.7812,37606.0
2018-12-26 15:40:00,72.62,72.89,72.56,72.89,40193.0,66.7628,67.011,66.7077,67.011,40193.0
2018-12-26 15:45:00,72.92,73.01,72.7,72.77,52161.0,67.0386,67.1214,66.8364,66.9007,52161.0
2018-12-26 15:50:00,72.77,73.02,72.75,73.0,80505.0,66.9007,67.1306,66.8823,67.1122,80505.0
2018-12-26 15:55:00,73.01,73.25,73.01,73.22,156693.0,67.1214,67.342,67.1214,67.3144,156693.0
2018-12-27 09:30:00,72.21,72.41,71.93,72.38,57557.0,66.3859,66.5698,66.1285,66.5422,57557.0
2018-12-27 09:35:00,72.27,72.45,72.11,72.2,15063.0,66.4411,66.6065,66.294,66.3767,15063.0
2018-12-27 09:40:00,72.2,72.28,71.96,71.99,25146.0,66.3767,66.4502,66.1561,66.1836,25146.0
2018-12-27 09:45:00,71.97,72.07,71.7,71.79,23429.0,66.1653,66.2572,65.917,65.9998,23429.0
2018-12-27 09:50:00,71.81,71.86,71.57,71.65,15320.0,66.0182,66.0641,65.7975,65.8711,15320.0
2018-12-27 09:55:00,71.56,72.11,71.55,72.11,18453.0,65.7883,66.294,65.7791,66.294,18453.0
2018-12-27 10:00:00,72.04,72.3,71.94,72.14,32732.0,66.2296,66.4686,66.1377,66.3215,32732.0
2018-12-27 10:05:00,72.14,72.24,71.94,71.94,40306.0,66.3215,66.4135,66.1377,66.1377,40306.0
2018-12-27 10:10:00,71.97,72.11,71.94,72.1,14477.0,66.1653,66.294,66.1377,66.2848,14477.0
2018-12-27 10:15:00,72.07,72.24,71.98,71.98,14628.0,66.2572,66.4135,66.1744,66.1744,14628.0
2018-12-27 10:20:00,71.94,72.05,71.81,71.95,9863.0,66.1377,66.2388,66.0182,66.1469,9863.0
2018-12-27 10:25:00,71.92,72.06,71.9,71.97,10414.0,66.1193,66.248,66.1009,66.1653,10414.0
2018-12-27 10:30:00,71.99,72.38,71.89,72.38,17118.0,66.1836,66.5422,66.0917,66.5422,17118.0
2018-12-27 10:35:00,72.39,72.51,72.32,72.32,11456.0,66.5514,66.6617,66.487,66.487,11456.0
2018-12-27 10:40:00,72.39,72.73,72.34,72.72,9796.0,66.5514,66.864,66.5054,66.8548,9796.0
2018-12-27 10:45:00,72.7,72.73,72.6,72.64,6205.0,66.8364,66.864,66.7444,66.7812,6205.0
2018-12-27 10:50:00,72.67,72.68,72.42,72.42,11865.0,66.8088,66.818,66.579,66.579,11865.0
2018-12-27 10:55:00,72.4,72.54,72.35,72.41,5800.0,66.5606,66.6893,66.5146,66.5698,5800.0
2018-12-27 11:00:00,72.41,72.52,72.31,72.38,7282.0,66.5698,66.6709,66.4778,66.5422,7282.0
2018-12-27 11:05:00,72.41,72.44,72.27,72.4,5575.0,66.5698,66.5973,66.4411,66.5606,5575.0
2018-12-27 11:10:00,72.38,72.41,72.24,72.25,11710.0,66.5422,66.5698,66.4135,66.4227,11710.0
2018-12-27 11:15:00,72.27,72.48,72.26,72.45,9708.0,66.4411,66.6341,66.4319,66.6065,9708.0
2018-12-27 11:20:00,72.44,72.66,72.44,72.64,4542.0,66.5973,66.7996,66.5973,66.7812,4542.0
2018-12-27 11:25:00,72.62,72.85,72.62,72.82,5726.0,66.7628,66.9743,66.7628,66.9467,5726.0
2018-12-27 11:30:00,72.8,72.97,72.75,72.78,16907.0,66.9283,67.0846,66.8823,66.9099,16907.0
2018-12-27 11:35:00,72.82,72.84,72.65,72.72,11103.0,66.9467,66.9651,66.7904,66.8548,11103.0
2018-12-27 11:40:00,72.69,72.7,72.53,72.57,9537.0,66.8272,66.8364,66.6801,66.7169,9537.0
2018-12-27 11:45:00,72.54,72.61,72.5,72.54,4895.0,66.6893,66.7536,66.6525,66.6893,4895.0
2018-12-27 11:50:00,72.57,72.75,72.56,72.72,6187.0,66.7169,66.8823,66.7077,66.8548,6187.0
2018-12-27 11:55:00,72.72,72.91,72.66,72.84,5287.0,66.8548,67.0294,66.7996,66.9651,5287.0
2018-12-27 12:00:00,72.84,72.9,72.68,72.71,14171.0,66.9651,67.0202,66.818,66.8456,14171.0
2018-12-27 12:05:00,72.72,72.82,72.66,72.71,5528.0,66.8548,66.9467,66.7996,66.8456,5528.0
2018-12-27 12:10:00,72.76,72.79,72.7,72.73,4501.0,66.8915,66.9191,66.8364,66.864,4501.0
2018-12-27 12:15:00,72.78,73.02,72.78,73.0,5073.0,66.9099,67.1306,66.9099,67.1122,5073.0
2018-12-27 12:20:00,72.97,73.0,72.86,72.93,10129.0,67.0846,67.1122,66.9835,67.0478,10129.0
2018-12-27 12:25:00,72.96,73.0,72.53,72.63,12388.0,67.0754,67.1122,66.6801,66.772,12388.0
2018-12-27 12:30:00,72.57,72.59,72.45,72.52,12340.0,66.7169,66.7352,66.6065,66.6709,12340.0
2018-12-27 12:35:00,72.54,72.61,72.45,72.55,8113.0,66.6893,66.7536,66.6065,66.6985,8113.0
2018-12-27 12:40:00,72.58,72.59,72.36,72.42,6780.0,66.7261,66.7352,66.5238,66.579,6780.0
2018-12-27 12:45:00,72.44,72.55,72.36,72.49,8201.0,66.5973,66.6985,66.5238,66.6433,8201.0
2018-12-27 12:50:00,72.47,72.61,72.41,72.61,10176.0,66.6249,66.7536,66.5698,66.7536,10176.0
2018-12-27 12:55:00,72.62,72.62,72.49,72.57,9850.0,66.7628,66.7628,66.6433,66.7169,9850.0
2018-12-27 13:00:00,72.55,72.63,72.5,72.52,8203.0,66.6985,66.772,66.6525,66.6709,8203.0
2018-12-27 13:05:00,72.56,72.63,72.52,72.56,6424.0,66.7077,66.772,66.6709,66.7077,6424.0
2018-12-27 13:10:00,72.6,72.6,72.49,72.56,6507.0,66.7444,66.7444,66.6433,66.7077,6507.0
2018-12-27 13:15:00,72.54,72.61,72.45,72.46,4399.0,66.6893,66.7536,66.6065,66.6157,4399.0
2018-12-27 13:20:00,72.48,72.5,72.41,72.49,3956.0,66.6341,66.6525,66.5698,66.6433,3956.0
2018-12-27 13:25:00,72.48,72.55,72.4,72.41,6579.0,66.6341,66.6985,66.5606,66.5698,6579.0
2018-12-27 13:30:00,72.41,72.42,72.36,72.42,5840.0,66.5698,66.579,66.5238,66.579,5840.0
2018-12-27 13:35:00,72.42,72.42,72.31,72.31,6551.0,66.579,66.579,66.4778,66.4778,6551.0
2018-12-27 13:40:00,72.28,72.35,72.27,72.27,4733.0,66.4502,66.5146,66.4411,66.4411,4733.0
2018-12-27 13:45:00,72.25,72.33,72.07,72.07,10822.0,66.4227,66.4962,66.2572,66.2572,10822.0
2018-12-27 13:50:00,72.09,72.16,72.03,72.05,11184.0,66.2756,66.3399,66.2204,66.2388,11184.0
2018-12-27 13:55:00,72.08,72.21,72.07,72.16,5142.0,66.2664,66.3859,66.2572,66.3399,5142.0
2018-12-27 14:00:00,72.14,72.19,72.03,72.17,14265.0,66.3215,66.3675,66.2204,66.3491,14265.0
2018-12-27 14:05:00,72.16,72.23,71.99,71.99,12513.0,66.3399,66.4043,66.1836,66.1836,12513.0
2018-12-27 14:10:00,72.01,72.06,71.96,71.96,9792.0,66.202,66.248,66.1561,66.1561,9792.0
2018-12-27 14:15:00,71.94,71.95,71.83,71.87,15181.0,66.1377,66.1469,66.0365,66.0733,15181.0
2018-12-27 14:20:00,71.86,71.97,71.83,71.91,5522.0,66.0641,66.1653,66.0365,66.1101,5522.0
2018-12-27 14:25:00,71.96,71.98,71.82,71.96,11192.0,66.1561,66.1744,66.0273,66.1561,11192.0
2018-12-27 14:30:00,72.0,72.0,71.83,71.88,6663.0,66.1928,66.1928,66.0365,66.0825,6663.0
2018-12-27 14:35:00,71.92,72.04,71.89,72.04,6490.0,66.1193,66.2296,66.0917,66.2296,6490.0
2018-12-27 14:40:00,72.05,72.43,72.05,72.39,12873.0,66.2388,66.5881,66.2388,66.5514,12873.0
2018-12-27 14:45:00,72.39,72.42,72.19,72.28,10125.0,66.5514,66.579,66.3675,66.4502,10125.0
2018-12-27 14:50:00,72.27,72.65,72.21,72.5,20683.0,66.4411,66.7904,66.3859,66.6525,20683.0
2018-12-27 14:55:00,72.5,72.56,72.44,72.56,8264.0,66.6525,66.7077,66.5973,66.7077,8264.0
2018-12-27 15:00:00,72.64,72.65,72.36,72.45,12864.0,66.7812,66.7904,66.5238,66.6065,12864.0
2018-12-27 15:05:00,72.48,72.61,72.37,72.55,12997.0,66.6341,66.7536,66.533,66.6985,12997.0
2018-12-27 15:10:00,72.54,72.86,72.48,72.86,16439.0,66.6893,66.9835,66.6341,66.9835,16439.0
2018-12-27 15:15:00,72.9,72.9,72.77,72.83,9363.0,67.0202,67.0202,66.9007,66.9559,9363.0
2018-12-27 15:20:00,72.83,73.16,72.82,73.13,20184.0,66.9559,67.2593,66.9467,67.2317,20184.0
2018-12-27 15:25:00,73.09,73.34,73.02,73.28,19490.0,67.1949,67.4248,67.1306,67.3696,19490.0
2018-12-27 15:30:00,73.29,73.46,73.11,73.4,27821.0,67.3788,67.5351,67.2133,67.4799,27821.0
2018-12-27 15:35:00,73.44,73.67,73.39,73.57,19775.0,67.5167,67.7281,67.4707,67.6362,19775.0
2018-12-27 15:40:00,73.58,74.09,73.55,73.98,50049.0,67.6454,68.1143,67.6178,68.0131,50049.0
2018-12-27 15:45:00,73.99,74.02,73.66,73.87,59217.0,68.0223,68.0499,67.7189,67.912,59217.0
2018-12-27 15:50:00,73.87,73.87,73.55,73.59,31784.0,67.912,67.912,67.6178,67.6546,31784.0
2018-12-27 15:55:00,73.59,74.25,73.59,74.25,199290.0,67.6546,68.2614,67.6546,68.2614,199290.0
2018-12-28 09:30:00,74.45,74.66,74.31,74.31,30918.0,68.4452,68.6383,68.3165,68.3165,30918.0
2018-12-28 09:35:00,74.31,74.36,74.14,74.34,17262.0,68.3165,68.3625,68.1602,68.3441,17262.0
2018-12-28 09:40:00,74.25,74.67,74.16,74.67,10672.0,68.2614,68.6475,68.1786,68.6475,10672.0
2018-12-28 09:45:00,74.66,74.79,74.46,74.46,11559.0,68.6383,68.7578,68.4544,68.4544,11559.0
2018-12-28 09:50:00,74.54,74.62,74.36,74.36,12949.0,68.528,68.6015,68.3625,68.3625,12949.0
2018-12-28 09:55:00,74.41,74.52,74.28,74.49,13276.0,68.4085,68.5096,68.2889,68.482,13276.0
2018-12-28 10:00:00,74.4,74.49,74.07,74.11,8163.0,68.3993,68.482,68.0959,68.1326,8163.0
2018-12-28 10:05:00,74.14,74.21,74.07,74.1,13472.0,68.1602,68.2246,68.0959,68.1235,13472.0
2018-12-28 10:10:00,74.1,74.18,74.04,74.13,12848.0,68.1235,68.197,68.0683,68.151,12848.0
2018-12-28 10:15:00,74.14,74.31,74.12,74.16,8309.0,68.1602,68.3165,68.1418,68.1786,8309.0
2018-12-28 10:20:00,74.12,74.26,74.03,74.04,18217.0,68.1418,68.2705,68.0591,68.0683,18217.0
2018-12-28 10:25:00,74.04,74.08,73.93,73.94,8238.0,68.0683,68.1051,67.9672,67.9764,8238.0
2018-12-28 10:30:00,73.98,74.06,73.84,73.88,8518.0,68.0131,68.0867,67.8844,67.9212,8518.0
2018-12-28 10:35:00,73.86,73.88,73.58,73.68,8318.0,67.9028,67.9212,67.6454,67.7373,8318.0
2018-12-28 10:40:00,73.67,73.87,73.67,73.8,16971.0,67.7281,67.912,67.7281,67.8477,16971.0
2018-12-28 10:45:00,73.8,74.01,73.68,73.92,9014.0,67.8477,68.0407,67.7373,67.958,9014.0
2018-12-28 10:50:00,73.91,74.13,73.88,74.01,15342.0,67.9488,68.151,67.9212,68.0407,15342.0
2018-12-28 10:55:00,74.05,74.17,74.04,74.1,9171.0,68.0775,68.1878,68.0683,68.1235,9171.0
2018-12-28 11:00:00,74.09,74.14,73.96,73.96,8984.0,68.1143,68.1602,67.9947,67.9947,8984.0
2018-12-28 11:05:00,73.99,74.07,73.89,74.07,6441.0,68.0223,68.0959,67.9304,68.0959,6441.0
2018-12-28 11:10:00,74.03,74.12,74.02,74.06,5790.0,68.0591,68.1418,68.0499,68.0867,5790.0
2018-12-28 11:15:00,74.06,74.35,74.06,74.14,12006.0,68.0867,68.3533,68.0867,68.1602,12006.0
2018-12-28 11:20:00,74.11,74.15,74.0,74.05,10618.0,68.1326,68.1694,68.0315,68.0775,10618.0
2018-12-28 11:25:00,74.04,74.18,74.02,74.18,6030.0,68.0683,68.197,68.0499,68.197,6030.0
2018-12-28 11:30:00,74.19,74.31,74.16,74.28,10095.0,68.2062,68.3165,68.1786,68.2889,10095.0
2018-12-28 11:35:00,74.29,74.53,74.28,74.49,9657.0,68.2981,68.5188,68.2889,68.482,9657.0
2018-12-28 11:40:00,74.45,74.53,74.41,74.43,9728.0,68.4452,68.5188,68.4085,68.4268,9728.0
2018-12-28 11:45:00,74.45,74.48,74.36,74.42,5379.0,68.4452,68.4728,68.3625,68.4176,5379.0
2018-12-28 11:50:00,74.42,74.56,74.35,74.49,9143.0,68.4176,68.5464,68.3533,68.482,9143.0
2018-12-28 11:55:00,74.49,74.55,74.4,74.44,7204.0,68.482,68.5372,68.3993,68.436,7204.0
2018-12-28 12:00:00,74.47,74.63,74.46,74.63,6972.0,68.4636,68.6107,68.4544,68.6107,6972.0
2018-12-28 12:05:00,74.63,74.73,74.59,74.68,12580.0,68.6107,68.7026,68.5739,68.6567,12580.0
2018-12-28 12:10:00,74.69,74.69,74.55,74.58,12623.0,68.6659,68.6659,68.5372,68.5647,12623.0
2018-12-28 12:15:00,74.57,74.59,74.44,74.5,10952.0,68.5555,68.5739,68.436,68.4912,10952.0
2018-12-28 12:20:00,74.5,74.72,74.5,74.7,22736.0,68.4912,68.6934,68.4912,68.6751,22736.0
2018-12-28 12:25:00,74.74,74.75,74.56,74.67,15080.0,68.7118,68.721,68.5464,68.6475,15080.0
2018-12-28 12:30:00,74.67,74.78,74.67,74.73,7750.0,68.6475,68.7486,68.6475,68.7026,7750.0
2018-12-28 12:35:00,74.73,74.77,74.67,74.76,9855.0,68.7026,68.7394,68.6475,68.7302,9855.0
2018-12-28 12:40:00,74.77,74.82,74.74,74.8,11538.0,68.7394,68.7854,68.7118,68.767,11538.0
2018-12-28 12:45:00,74.79,74.8,74.63,74.63,4302.0,68.7578,68.767,68.6107,68.6107,4302.0
2018-12-28 12:50:00,74.65,74.72,74.55,74.68,7229.0,68.6291,68.6934,68.5372,68.6567,7229.0
2018-12-28 12:55:00,74.67,74.67,74.41,74.46,7673.0,68.6475,68.6475,68.4085,68.4544,7673.0
2018-12-28 13:00:00,74.46,74.53,74.43,74.47,15990.0,68.4544,68.5188,68.4268,68.4636,15990.0
2018-12-28 13:05:00,74.45,74.63,74.44,74.6,7733.0,68.4452,68.6107,68.436,68.5831,7733.0
2018-12-28 13:10:00,74.6,74.69,74.57,74.66,5503.0,68.5831,68.6659,68.5555,68.6383,5503.0
2018-12-28 13:15:00,74.68,74.71,74.5,74.5,4455.0,68.6567,68.6843,68.4912,68.4912,4455.0
2018-12-28 13:20:00,74.51,74.51,74.32,74.32,6320.0,68.5004,68.5004,68.3257,68.3257,6320.0
2018-12-28 13:25:00,74.33,74.37,74.31,74.33,6590.0,68.3349,68.3717,68.3165,68.3349,6590.0
2018-12-28 13:30:00,74.32,74.34,74.24,74.33,6076.0,68.3257,68.3441,68.2522,68.3349,6076.0
2018-12-28 13:35:00,74.36,74.45,74.3,74.4,5634.0,68.3625,68.4452,68.3073,68.3993,5634.0
2018-12-28 13:40:00,74.39,74.49,74.39,74.39,4996.0,68.3901,68.482,68.3901,68.3901,4996.0
2018-12-28 13:45:00,74.4,74.61,74.39,74.58,5733.0,68.3993,68.5923,68.3901,68.5647,5733.0
2018-12-28 13:50:00,74.57,74.72,74.54,74.54,5069.0,68.5555,68.6934,68.528,68.528,5069.0
2018-12-28 13:55:00,74.56,74.66,74.56,74.62,3000.0,68.5464,68.6383,68.5464,68.6015,3000.0
2018-12-28 14:00:00,74.62,74.8,74.62,74.71,6320.0,68.6015,68.767,68.6015,68.6843,6320.0
2018-12-28 14:05:00,74.74,74.88,74.74,74.84,11660.0,68.7118,68.8405,68.7118,68.8038,11660.0
2018-12-28 14:10:00,74.82,74.94,74.76,74.89,14236.0,68.7854,68.8957,68.7302,68.8497,14236.0
2018-12-28 14:15:00,74.89,75.01,74.81,74.81,7109.0,68.8497,68.9601,68.7762,68.7762,7109.0
2018-12-28 14:20:00,74.8,74.88,74.68,74.81,8636.0,68.767,68.8405,68.6567,68.7762,8636.0
2018-12-28 14:25:00,74.77,74.85,74.68,74.68,12340.0,68.7394,68.813,68.6567,68.6567,12340.0
2018-12-28 14:30:00,74.69,74.76,74.63,74.75,13588.0,68.6659,68.7302,68.6107,68.721,13588.0
2018-12-28 14:35:00,74.74,74.91,74.72,74.91,12395.0,68.7118,68.8681,68.6934,68.8681,12395.0
2018-12-28 14:40:00,74.9,75.01,74.87,74.94,19909.0,68.8589,68.9601,68.8314,68.8957,19909.0
2018-12-28 14:45:00,74.91,75.08,74.84,75.05,20297.0,68.8681,69.0244,68.8038,68.9968,20297.0
2018-12-28 14:50:00,75.05,75.23,75.03,75.19,23404.0,68.9968,69.1623,68.9784,69.1255,23404.0
2018-12-28 14:55:00,75.19,75.24,75.11,75.17,22549.0,69.1255,69.1715,69.052,69.1072,22549.0
2018-12-28 15:00:00,75.17,75.28,75.06,75.12,22615.0,69.1072,69.2083,69.006,69.0612,22615.0
2018-12-28 15:05:00,75.1,75.11,74.75,74.84,27516.0,69.0428,69.052,68.721,68.8038,27516.0
2018-12-28 15:10:00,74.8,74.93,74.66,74.93,19468.0,68.767,68.8865,68.6383,68.8865,19468.0
2018-12-28 15:15:00,74.93,74.93,74.64,74.64,11025.0,68.8865,68.8865,68.6199,68.6199,11025.0
2018-12-28 15:20:00,74.62,74.62,74.44,74.51,13291.0,68.6015,68.6015,68.436,68.5004,13291.0
2018-12-28 15:25:00,74.53,74.54,74.13,74.25,17235.0,68.5188,68.528,68.151,68.2614,17235.0
2018-12-28 15:30:00,74.27,74.34,74.1,74.27,22153.0,68.2797,68.3441,68.1235,68.2797,22153.0
2018-12-28 15:35:00,74.26,74.41,74.17,74.19,15976.0,68.2705,68.4085,68.1878,68.2062,15976.0
2018-12-28 15:40:00,74.17,74.3,74.1,74.12,28459.0,68.1878,68.3073,68.1235,68.1418,28459.0
2018-12-28 15:45:00,74.15,74.3,74.12,74.3,26029.0,68.1694,68.3073,68.1418,68.3073,26029.0
2018-12-28 15:50:00,74.3,74.37,74.16,74.16,29621.0,68.3073,68.3717,68.1786,68.1786,29621.0
2018-12-28 15:55:00,74.17,74.56,74.16,74.45,92123.0,68.1878,68.5464,68.1786,68.4452,92123.0
2018-12-31 09:30:00,74.72,75.08,74.66,75.05,20020.0,68.6934,69.0244,68.6383,68.9968,20020.0
2018-12-31 09:35:00,75.13,75.17,74.91,74.91,7014.0,69.0704,69.1072,68.8681,68.8681,7014.0
2018-12-31 09:40:00,74.95,74.98,74.81,74.81,4900.0,68.9049,68.9325,68.7762,68.7762,4900.0
2018-12-31 09:45:00,74.84,74.97,74.81,74.9,7720.0,68.8038,68.9233,68.7762,68.8589,7720.0
2018-12-31 09:50:00,74.89,74.99,74.81,74.97,18022.0,68.8497,68.9417,68.7762,68.9233,18022.0
2018-12-31 09:55:00,74.96,75.02,74.76,74.76,7567.0,68.9141,68.9693,68.7302,68.7302,7567.0
2018-12-31 10:00:00,74.8,74.96,74.8,74.95,6557.0,68.767,68.9141,68.767,68.9049,6557.0
2018-12-31 10:05:00,74.95,75.0,74.9,74.93,6492.0,68.9049,68.9509,68.8589,68.8865,6492.0
2018-12-31 10:10:00,74.9,75.08,74.9,74.97,16405.0,68.8589,69.0244,68.8589,68.9233,16405.0
2018-12-31 10:15:00,74.95,74.95,74.85,74.86,6967.0,68.9049,68.9049,68.813,68.8222,6967.0
2018-12-31 10:20:00,74.85,74.95,74.83,74.93,10443.0,68.813,68.9049,68.7946,68.8865,10443.0
2018-12-31 10:25:00,74.94,74.99,74.88,74.96,8461.0,68.8957,68.9417,68.8405,68.9141,8461.0
2018-12-31 10:30:00,74.95,74.99,74.84,74.88,11967.0,68.9049,68.9417,68.8038,68.8405,11967.0
2018-12-31 10:35:00,74.89,74.94,74.85,74.9,5254.0,68.8497,68.8957,68.813,68.8589,5254.0
2018-12-31 10:40:00,74.87,75.0,74.87,75.0,6784.0,68.8314,68.9509,68.8314,68.9509,6784.0
2018-12-31 10:45:00,74.98,75.15,74.98,75.12,11544.0,68.9325,69.0888,68.9325,69.0612,11544.0
2018-12-31 10:50:00,75.1,75.1,74.98,75.0,9149.0,69.0428,69.0428,68.9325,68.9509,9149.0
2018-12-31 10:55:00,74.99,75.03,74.92,74.93,11570.0,68.9417,68.9784,68.8773,68.8865,11570.0
2018-12-31 11:00:00,74.93,74.95,74.86,74.95,5145.0,68.8865,68.9049,68.8222,68.9049,5145.0
2018-12-31 11:05:00,74.92,75.07,74.92,75.02,10095.0,68.8773,69.0152,68.8773,68.9693,10095.0
2018-12-31 11:10:00,74.93,74.93,74.76,74.83,6643.0,68.8865,68.8865,68.7302,68.7946,6643.0
2018-12-31 11:15:00,74.82,74.86,74.78,74.81,11703.0,68.7854,68.8222,68.7486,68.7762,11703.0
2018-12-31 11:20:00,74.81,74.81,74.66,74.7,9474.0,68.7762,68.7762,68.6383,68.6751,9474.0
2018-12-31 11:25:00,74.7,74.83,74.67,74.79,34308.0,68.6751,68.7946,68.6475,68.7578,34308.0
2018-12-31 11:30:00,74.77,74.79,74.5,74.58,11643.0,68.7394,68.7578,68.4912,68.5647,11643.0
2018-12-31 11:35:00,74.56,74.69,74.52,74.6,9239.0,68.5464,68.6659,68.5096,68.5831,9239.0
2018-12-31 11:40:00,74.61,74.62,74.48,74.51,5168.0,68.5923,68.6015,68.4728,68.5004,5168.0
2018-12-31 11:45:00,74.52,74.73,74.49,74.7,17277.0,68.5096,68.7026,68.482,68.6751,17277.0
2018-12-31 11:50:00,74.67,74.71,74.55,74.64,31688.0,68.6475,68.6843,68.5372,68.6199,31688.0
2018-12-31 11:55:00,74.68,74.71,74.56,74.71,9574.0,68.6567,68.6843,68.5464,68.6843,9574.0
2018-12-31 12:00:00,74.71,74.81,74.69,74.76,7538.0,68.6843,68.7762,68.6659,68.7302,7538.0
2018-12-31 12:05:00,74.78,74.87,74.7,74.83,6657.0,68.7486,68.8314,68.6751,68.7946,6657.0
2018-12-31 12:10:00,74.83,74.96,74.7,74.95,14002.0,68.7946,68.9141,68.6751,68.9049,14002.0
2018-12-31 12:15:00,74.95,74.95,74.81,74.82,26456.0,68.9049,68.9049,68.7762,68.7854,26456.0
2018-12-31 12:20:00,74.82,74.92,74.79,74.89,7279.0,68.7854,68.8773,68.7578,68.8497,7279.0
2018-12-31 12:25:00,74.86,74.86,74.76,74.86,4990.0,68.8222,68.8222,68.7302,68.8222,4990.0
2018-12-31 12:30:00,74.87,74.91,74.75,74.75,9597.0,68.8314,68.8681,68.721,68.721,9597.0
2018-12-31 12:35:00,74.75,74.9,74.75,74.89,5296.0,68.721,68.8589,68.721,68.8497,5296.0
2018-12-31 12:40:00,74.9,74.95,74.84,74.95,7638.0,68.8589,68.9049,68.8038,68.9049,7638.0
2018-12-31 12:45:00,74.94,74.96,74.91,74.96,5892.0,68.8957,68.9141,68.8681,68.9141,5892.0
2018-12-31 12:50:00,74.93,74.93,74.86,74.9,3620.0,68.8865,68.8865,68.8222,68.8589,3620.0
2018-12-31 12:55:00,74.91,74.93,74.85,74.89,15344.0,68.8681,68.8865,68.813,68.8497,15344.0
2018-12-31 13:00:00,74.87,74.9,74.8,74.83,23597.0,68.8314,68.8589,68.767,68.7946,23597.0
2018-12-31 13:05:00,74.83,74.89,74.8,74.86,11873.0,68.7946,68.8497,68.767,68.8222,11873.0
2018-12-31 13:10:00,74.87,74.91,74.83,74.85,25614.0,68.8314,68.8681,68.7946,68.813,25614.0
2018-12-31 13:15:00,74.86,75.0,74.85,74.97,6615.0,68.8222,68.9509,68.813,68.9233,6615.0
2018-12-31 13:20:00,75.0,75.04,74.99,75.02,3857.0,68.9509,68.9876,68.9417,68.9693,3857.0
2018-12-31 13:25:00,75.03,75.11,75.01,75.11,3020.0,68.9784,69.052,68.9601,69.052,3020.0
2018-12-31 13:30:00,75.12,75.13,75.06,75.07,12328.0,69.0612,69.0704,69.006,69.0152,12328.0
2018-12-31 13:35:00,75.09,75.12,75.06,75.07,4185.0,69.0336,69.0612,69.006,69.0152,4185.0
2018-12-31 13:40:00,75.07,75.07,74.91,74.92,11002.0,69.0152,69.0152,68.8681,68.8773,11002.0
2018-12-31 13:45:00,74.89,74.91,74.82,74.88,4340.0,68.8497,68.8681,68.7854,68.8405,4340.0
2018-12-31 13:50:00,74.86,74.89,74.75,74.78,6113.0,68.8222,68.8497,68.721,68.7486,6113.0
2018-12-31 13:55:00,74.79,74.84,74.76,74.78,4093.0,68.7578,68.8038,68.7302,68.7486,4093.0
2018-12-31 14:00:00,74.79,74.8,74.64,74.79,6318.0,68.7578,68.767,68.6199,68.7578,6318.0
2018-12-31 14:05:00,74.77,74.89,74.77,74.86,4804.0,68.7394,68.8497,68.7394,68.8222,4804.0
2018-12-31 14:10:00,74.85,74.87,74.67,74.67,11178.0,68.813,68.8314,68.6475,68.6475,11178.0
2018-12-31 14:15:00,74.67,74.79,74.59,74.75,15264.0,68.6475,68.7578,68.5739,68.721,15264.0
2018-12-31 14:20:00,74.75,74.76,74.45,74.56,13958.0,68.721,68.7302,68.4452,68.5464,13958.0
2018-12-31 14:25:00,74.53,74.61,74.5,74.53,7993.0,68.5188,68.5923,68.4912,68.5188,7993.0
2018-12-31 14:30:00,74.48,74.52,74.44,74.46,9136.0,68.4728,68.5096,68.436,68.4544,9136.0
2018-12-31 14:35:00,74.5,74.6,74.45,74.58,8799.0,68.4912,68.5831,68.4452,68.5647,8799.0
2018-12-31 14:40:00,74.56,74.64,74.56,74.62,7178.0,68.5464,68.6199,68.5464,68.6015,7178.0
2018-12-31 14:45:00,74.63,74.75,74.62,74.72,5800.0,68.6107,68.721,68.6015,68.6934,5800.0
2018-12-31 14:50:00,74.72,74.88,74.71,74.83,7325.0,68.6934,68.8405,68.6843,68.7946,7325.0
2018-12-31 14:55:00,74.83,74.85,74.68,74.69,6686.0,68.7946,68.813,68.6567,68.6659,6686.0
2018-12-31 15:00:00,74.69,74.84,74.68,74.77,8525.0,68.6659,68.8038,68.6567,68.7394,8525.0
2018-12-31 15:05:00,74.74,74.86,74.73,74.76,13487.0,68.7118,68.8222,68.7026,68.7302,13487.0
2018-12-31 15:10:00,74.72,74.89,74.71,74.85,15590.0,68.6934,68.8497,68.6843,68.813,15590.0
2018-12-31 15:15:00,74.83,74.89,74.76,74.89,10269.0,68.7946,68.8497,68.7302,68.8497,10269.0
2018-12-31 15:20:00,74.88,74.97,74.78,74.83,13317.0,68.8405,68.9233,68.7486,68.7946,13317.0
2018-12-31 15:25:00,74.84,74.99,74.82,74.92,16531.0,68.8038,68.9417,68.7854,68.8773,16531.0
2018-12-31 15:30:00,74.93,75.1,74.93,75.05,16243.0,68.8865,69.0428,68.8865,68.9968,16243.0
2018-12-31 15:35:00,75.02,75.03,74.9,74.97,15646.0,68.9693,68.9784,68.8589,68.9233,15646.0
2018-12-31 15:40:00,74.98,75.17,74.96,75.13,28352.0,68.9325,69.1072,68.9141,69.0704,28352.0
2018-12-31 15:45:00,75.15,75.2,74.94,74.97,41200.0,69.0888,69.1347,68.8957,68.9233,41200.0
2018-12-31 15:50:00,74.97,75.02,74.91,74.94,44896.0,68.9233,68.9693,68.8681,68.8957,44896.0
2018-12-31 15:55:00,74.95,75.33,74.81,75.33,175532.0,68.9049,69.2542,68.7762,69.2542,175532.0
2019-01-02 09:30:00,74.49,74.85,74.4,74.58,32798.0,68.482,68.813,68.3993,68.5647,32798.0
2019-01-02 09:35:00,74.58,74.91,74.4,74.86,65728.0,68.5647,68.8681,68.3993,68.8222,65728.0
2019-01-02 09:40:00,74.87,74.94,74.77,74.92,10710.0,68.8314,68.8957,68.7394,68.8773,10710.0
2019-01-02 09:45:00,74.96,75.01,74.91,74.96,10598.0,68.9141,68.9601,68.8681,68.9141,10598.0
2019-01-02 09:50:00,74.99,75.0,74.73,74.73,10848.0,68.9417,68.9509,68.7026,68.7026,10848.0
2019-01-02 09:55:00,74.74,74.92,74.7,74.92,10791.0,68.7118,68.8773,68.6751,68.8773,10791.0
2019-01-02 10:00:00,74.96,75.15,74.91,75.15,42383.0,68.9141,69.0888,68.8681,69.0888,42383.0
2019-01-02 10:05:00,75.12,75.34,75.1,75.33,15763.0,69.0612,69.2634,69.0428,69.2542,15763.0
2019-01-02 10:10:00,75.33,75.46,75.28,75.29,22242.0,69.2542,69.3738,69.2083,69.2175,22242.0
2019-01-02 10:15:00,75.27,75.31,75.12,75.16,39376.0,69.1991,69.2359,69.0612,69.098,39376.0
2019-01-02 10:20:00,75.16,75.26,75.13,75.22,20424.0,69.098,69.1899,69.0704,69.1531,20424.0
2019-01-02 10:25:00,75.24,75.32,74.93,74.94,16341.0,69.1715,69.2451,68.8865,68.8957,16341.0
2019-01-02 10:30:00,74.95,74.95,74.84,74.89,22620.0,68.9049,68.9049,68.8038,68.8497,22620.0
2019-01-02 10:35:00,74.9,74.94,74.85,74.94,22105.0,68.8589,68.8957,68.813,68.8957,22105.0
2019-01-02 10:40:00,74.94,75.08,74.94,75.07,14406.0,68.8957,69.0244,68.8957,69.0152,14406.0
2019-01-02 10:45:00,75.04,75.12,74.94,74.97,12200.0,68.9876,69.0612,68.8957,68.9233,12200.0
2019-01-02 10:50:00,74.93,75.13,74.91,75.1,20084.0,68.8865,69.0704,68.8681,69.0428,20084.0
2019-01-02 10:55:00,75.1,75.19,75.07,75.07,17976.0,69.0428,69.1255,69.0152,69.0152,17976.0
2019-01-02 11:00:00,75.09,75.21,75.0,75.21,37688.0,69.0336,69.1439,68.9509,69.1439,37688.0
2019-01-02 11:05:00,75.23,75.37,75.23,75.28,21456.0,69.1623,69.291,69.1623,69.2083,21456.0
2019-01-02 11:10:00,75.27,75.31,75.24,75.31,24039.0,69.1991,69.2359,69.1715,69.2359,24039.0
2019-01-02 11:15:00,75.36,75.39,75.17,75.36,15088.0,69.2818,69.3094,69.1072,69.2818,15088.0
2019-01-02 11:20:00,75.4,75.42,75.32,75.4,18174.0,69.3186,69.337,69.2451,69.3186,18174.0
2019-01-02 11:25:00,75.4,75.45,75.15,75.16,24742.0,69.3186,69.3646,69.0888,69.098,24742.0
2019-01-02 11:30:00,75.16,75.23,75.07,75.23,15344.0,69.098,69.1623,69.0152,69.1623,15344.0
2019-01-02 11:35:00,75.28,75.28,75.07,75.08,38216.0,69.2083,69.2083,69.0152,69.0244,38216.0
2019-01-02 11:40:00,75.08,75.32,75.08,75.29,14681.0,69.0244,69.2451,69.0244,69.2175,14681.0
2019-01-02 11:45:00,75.31,75.32,75.19,75.3,11115.0,69.2359,69.2451,69.1255,69.2267,11115.0
2019-01-02 11:50:00,75.29,75.29,74.97,74.97,13779.0,69.2175,69.2175,68.9233,68.9233,13779.0
2019-01-02 11:55:00,74.98,75.02,74.89,74.89,20560.0,68.9325,68.9693,68.8497,68.8497,20560.0
2019-01-02 12:00:00,74.88,74.97,74.83,74.87,20311.0,68.8405,68.9233,68.7946,68.8314,20311.0
2019-01-02 12:05:00,74.88,74.96,74.79,74.82,31281.0,68.8405,68.9141,68.7578,68.7854,31281.0
2019-01-02 12:10:00,74.82,74.85,74.8,74.85,6005.0,68.7854,68.813,68.767,68.813,6005.0
2019-01-02 12:15:00,74.86,74.96,74.84,74.89,7330.0,68.8222,68.9141,68.8038,68.8497,7330.0
2019-01-02 12:20:00,74.87,74.87,74.81,74.81,6364.0,68.8314,68.8314,68.7762,68.7762,6364.0
2019-01-02 12:25:00,74.83,74.84,74.75,74.81,6885.0,68.7946,68.8038,68.721,68.7762,6885.0
2019-01-02 12:30:00,74.81,74.81,74.73,74.74,5853.0,68.7762,68.7762,68.7026,68.7118,5853.0
2019-01-02 12:35:00,74.74,75.01,74.74,74.95,12682.0,68.7118,68.9601,68.7118,68.9049,12682.0
2019-01-02 12:40:00,74.96,74.97,74.87,74.93,10165.0,68.9141,68.9233,68.8314,68.8865,10165.0
2019-01-02 12:45:00,74.94,75.02,74.94,74.98,9717.0,68.8957,68.9693,68.8957,68.9325,9717.0
2019-01-02 12:50:00,74.98,75.06,74.98,75.02,9384.0,68.9325,69.006,68.9325,68.9693,9384.0
2019-01-02 12:55:00,75.01,75.14,75.01,75.06,7045.0,68.9601,69.0796,68.9601,69.006,7045.0
2019-01-02 13:00:00,75.06,75.12,75.06,75.08,5297.0,69.006,69.0612,69.006,69.0244,5297.0
2019-01-02 13:05:00,75.09,75.21,75.09,75.2,13666.0,69.0336,69.1439,69.0336,69.1347,13666.0
2019-01-02 13:10:00,75.2,75.25,75.14,75.14,15435.0,69.1347,69.1807,69.0796,69.0796,15435.0
2019-01-02 13:15:00,75.15,75.19,75.1,75.19,11333.0,69.0888,69.1255,69.0428,69.1255,11333.0
2019-01-02 13:20:00,75.19,75.24,75.15,75.23,10448.0,69.1255,69.1715,69.0888,69.1623,10448.0
2019-01-02 13:25:00,75.25,75.39,75.2,75.32,10558.0,69.1807,69.3094,69.1347,69.2451,10558.0
2019-01-02 13:30:00,75.33,75.41,75.33,75.4,13522.0,69.2542,69.3278,69.2542,69.3186,13522.0
2019-01-02 13:35:00,75.4,75.4,75.22,75.24,6361.0,69.3186,69.3186,69.1531,69.1715,6361.0
2019-01-02 13:40:00,75.23,75.31,75.21,75.25,8070.0,69.1623,69.2359,69.1439,69.1807,8070.0
2019-01-02 13:45:00,75.25,75.37,75.23,75.34,15067.0,69.1807,69.291,69.1623,69.2634,15067.0
2019-01-02 13:50:00,75.34,75.39,75.31,75.34,9410.0,69.2634,69.3094,69.2359,69.2634,9410.0
2019-01-02 13:55:00,75.33,75.47,75.33,75.46,13711.0,69.2542,69.383,69.2542,69.3738,13711.0
2019-01-02 14:00:00,75.47,75.47,75.3,75.37,12805.0,69.383,69.383,69.2267,69.291,12805.0
2019-01-02 14:05:00,75.38,75.4,75.19,75.26,15422.0,69.3002,69.3186,69.1255,69.1899,15422.0
2019-01-02 14:10:00,75.26,75.26,75.07,75.09,11883.0,69.1899,69.1899,69.0152,69.0336,11883.0
2019-01-02 14:15:00,75.07,75.15,75.06,75.1,7642.0,69.0152,69.0888,69.006,69.0428,7642.0
2019-01-02 14:20:00,75.1,75.19,75.08,75.17,12213.0,69.0428,69.1255,69.0244,69.1072,12213.0
2019-01-02 14:25:00,75.17,75.23,75.02,75.06,24843.0,69.1072,69.1623,68.9693,69.006,24843.0
2019-01-02 14:30:00,75.07,75.25,75.07,75.16,12485.0,69.0152,69.1807,69.0152,69.098,12485.0
2019-01-02 14:35:00,75.17,75.17,75.07,75.17,7476.0,69.1072,69.1072,69.0152,69.1072,7476.0
2019-01-02 14:40:00,75.18,75.18,75.02,75.11,8480.0,69.1163,69.1163,68.9693,69.052,8480.0
2019-01-02 14:45:00,75.1,75.15,75.05,75.15,8075.0,69.0428,69.0888,68.9968,69.0888,8075.0
2019-01-02 14:50:00,75.14,75.15,75.05,75.05,14395.0,69.0796,69.0888,68.9968,68.9968,14395.0
2019-01-02 14:55:00,75.05,75.06,74.93,74.93,10212.0,68.9968,69.006,68.8865,68.8865,10212.0
2019-01-02 15:00:00,74.92,75.05,74.87,74.9,13431.0,68.8773,68.9968,68.8314,68.8589,13431.0
2019-01-02 15:05:00,74.89,74.92,74.84,74.9,26070.0,68.8497,68.8773,68.8038,68.8589,26070.0
2019-01-02 15:10:00,74.9,75.01,74.84,74.99,24509.0,68.8589,68.9601,68.8038,68.9417,24509.0
2019-01-02 15:15:00,74.98,75.01,74.78,74.85,22374.0,68.9325,68.9601,68.7486,68.813,22374.0
2019-01-02 15:20:00,74.83,74.97,74.79,74.96,39713.0,68.7946,68.9233,68.7578,68.9141,39713.0
2019-01-02 15:25:00,74.96,75.06,74.87,74.93,29070.0,68.9141,69.006,68.8314,68.8865,29070.0
2019-01-02 15:30:00,74.91,74.92,74.85,74.88,52124.0,68.8681,68.8773,68.813,68.8405,52124.0
2019-01-02 15:35:00,74.89,75.05,74.89,74.9,22716.0,68.8497,68.9968,68.8497,68.8589,22716.0
2019-01-02 15:40:00,74.9,74.96,74.83,74.83,36622.0,68.8589,68.9141,68.7946,68.7946,36622.0
2019-01-02 15:45:00,74.84,75.06,74.84,75.01,69328.0,68.8038,69.006,68.8038,68.9601,69328.0
2019-01-02 15:50:00,75.02,75.18,75.01,75.15,64315.0,68.9693,69.1163,68.9601,69.0888,64315.0
2019-01-02 15:55:00,75.15,75.39,75.14,75.33,156985.0,69.0888,69.3094,69.0796,69.2542,156985.0
2019-01-03 09:30:00,75.09,75.24,75.02,75.1,32896.0,69.0336,69.1715,68.9693,69.0428,32896.0
2019-01-03 09:35:00,75.07,75.32,74.97,75.19,23335.0,69.0152,69.2451,68.9233,69.1255,23335.0
2019-01-03 09:40:00,75.18,75.52,75.14,75.5,35115.0,69.1163,69.4289,69.0796,69.4105,35115.0
2019-01-03 09:45:00,75.51,75.57,75.25,75.25,39852.0,69.4197,69.4749,69.1807,69.1807,39852.0
2019-01-03 09:50:00,75.22,75.32,75.16,75.32,14010.0,69.1531,69.2451,69.098,69.2451,14010.0
2019-01-03 09:55:00,75.32,75.34,75.11,75.14,15951.0,69.2451,69.2634,69.052,69.0796,15951.0
2019-01-03 10:00:00,75.1,75.16,74.87,75.0,30526.0,69.0428,69.098,68.8314,68.9509,30526.0
2019-01-03 10:05:00,75.04,75.11,74.96,74.96,21219.0,68.9876,69.052,68.9141,68.9141,21219.0
2019-01-03 10:10:00,74.97,74.99,74.85,74.94,26629.0,68.9233,68.9417,68.813,68.8957,26629.0
2019-01-03 10:15:00,74.93,74.96,74.81,74.96,17925.0,68.8865,68.9141,68.7762,68.9141,17925.0
2019-01-03 10:20:00,74.96,75.04,74.89,75.0,19737.0,68.9141,68.9876,68.8497,68.9509,19737.0
2019-01-03 10:25:00,74.99,74.99,74.85,74.92,31953.0,68.9417,68.9417,68.813,68.8773,31953.0
2019-01-03 10:30:00,74.92,74.93,74.7,74.75,63090.0,68.8773,68.8865,68.6751,68.721,63090.0
2019-01-03 10:35:00,74.74,74.77,74.6,74.73,38895.0,68.7118,68.7394,68.5831,68.7026,38895.0
2019-01-03 10:40:00,74.73,74.82,74.6,74.64,28838.0,68.7026,68.7854,68.5831,68.6199,28838.0
2019-01-03 10:45:00,74.63,74.72,74.4,74.42,22154.0,68.6107,68.6934,68.3993,68.4176,22154.0
2019-01-03 10:50:00,74.43,74.56,74.39,74.56,18769.0,68.4268,68.5464,68.3901,68.5464,18769.0
2019-01-03 10:55:00,74.6,74.69,74.59,74.65,19997.0,68.5831,68.6659,68.5739,68.6291,19997.0
2019-01-03 11:00:00,74.67,74.69,74.58,74.66,27549.0,68.6475,68.6659,68.5647,68.6383,27549.0
2019-01-03 11:05:00,74.64,74.64,74.53,74.6,19295.0,68.6199,68.6199,68.5188,68.5831,19295.0
2019-01-03 11:10:00,74.6,74.81,74.59,74.74,20523.0,68.5831,68.7762,68.5739,68.7118,20523.0
2019-01-03 11:15:00,74.78,74.84,74.71,74.72,11501.0,68.7486,68.8038,68.6843,68.6934,11501.0
2019-01-03 11:20:00,74.71,74.86,74.71,74.75,20231.0,68.6843,68.8222,68.6843,68.721,20231.0
2019-01-03 11:25:00,74.76,74.8,74.69,74.75,35795.0,68.7302,68.767,68.6659,68.721,35795.0
2019-01-03 11:30:00,74.76,74.82,74.65,74.67,28769.0,68.7302,68.7854,68.6291,68.6475,28769.0
2019-01-03 11:35:00,74.68,75.12,74.68,75.1,19546.0,68.6567,69.0612,68.6567,69.0428,19546.0
2019-01-03 11:40:00,75.11,75.34,75.11,75.26,29509.0,69.052,69.2634,69.052,69.1899,29509.0
2019-01-03 11:45:00,75.26,75.35,75.23,75.26,15014.0,69.1899,69.2726,69.1623,69.1899,15014.0
2019-01-03 11:50:00,75.26,75.31,75.02,75.07,16448.0,69.1899,69.2359,68.9693,69.0152,16448.0
2019-01-03 11:55:00,75.06,75.2,75.01,75.04,11736.0,69.006,69.1347,68.9601,68.9876,11736.0
2019-01-03 12:00:00,75.04,75.05,74.83,74.85,25944.0,68.9876,68.9968,68.7946,68.813,25944.0
2019-01-03 12:05:00,74.85,74.85,74.75,74.83,16274.0,68.813,68.813,68.721,68.7946,16274.0
2019-01-03 12:10:00,74.8,74.92,74.79,74.88,13074.0,68.767,68.8773,68.7578,68.8405,13074.0
2019-01-03 12:15:00,74.9,74.95,74.77,74.86,11934.0,68.8589,68.9049,68.7394,68.8222,11934.0
2019-01-03 12:20:00,74.85,75.02,74.85,75.01,21802.0,68.813,68.9693,68.813,68.9601,21802.0
2019-01-03 12:25:00,74.98,75.03,74.86,74.98,17798.0,68.9325,68.9784,68.8222,68.9325,17798.0
2019-01-03 12:30:00,74.99,75.12,74.95,75.07,12831.0,68.9417,69.0612,68.9049,69.0152,12831.0
2019-01-03 12:35:00,75.09,75.09,74.86,74.92,10621.0,69.0336,69.0336,68.8222,68.8773,10621.0
2019-01-03 12:40:00,74.91,74.99,74.84,74.89,9974.0,68.8681,68.9417,68.8038,68.8497,9974.0
2019-01-03 12:45:00,74.92,74.99,74.88,74.95,6422.0,68.8773,68.9417,68.8405,68.9049,6422.0
2019-01-03 12:50:00,74.93,75.06,74.93,75.02,8596.0,68.8865,69.006,68.8865,68.9693,8596.0
2019-01-03 12:55:00,75.03,75.07,74.94,74.96,10400.0,68.9784,69.0152,68.8957,68.9141,10400.0
2019-01-03 13:00:00,74.96,74.96,74.77,74.78,11375.0,68.9141,68.9141,68.7394,68.7486,11375.0
2019-01-03 13:05:00,74.78,74.78,74.63,74.63,14642.0,68.7486,68.7486,68.6107,68.6107,14642.0
2019-01-03 13:10:00,74.61,74.75,74.6,74.71,11860.0,68.5923,68.721,68.5831,68.6843,11860.0
2019-01-03 13:15:00,74.67,74.68,74.28,74.36,131208.0,68.6475,68.6567,68.2889,68.3625,131208.0
2019-01-03 13:20:00,74.36,74.49,74.35,74.47,15332.0,68.3625,68.482,68.3533,68.4636,15332.0
2019-01-03 13:25:00,74.47,74.5,74.38,74.44,15976.0,68.4636,68.4912,68.3809,68.436,15976.0
2019-01-03 13:30:00,74.43,74.48,74.39,74.44,6912.0,68.4268,68.4728,68.3901,68.436,6912.0
2019-01-03 13:35:00,74.46,74.58,74.4,74.56,32538.0,68.4544,68.5647,68.3993,68.5464,32538.0
2019-01-03 13:40:00,74.57,74.6,74.53,74.54,14381.0,68.5555,68.5831,68.5188,68.528,14381.0
2019-01-03 13:45:00,74.52,74.53,74.44,74.49,20568.0,68.5096,68.5188,68.436,68.482,20568.0
2019-01-03 13:50:00,74.5,74.5,74.34,74.34,27607.0,68.4912,68.4912,68.3441,68.3441,27607.0
2019-01-03 13:55:00,74.34,74.39,74.31,74.36,12239.0,68.3441,68.3901,68.3165,68.3625,12239.0
2019-01-03 14:00:00,74.34,74.38,74.28,74.29,14502.0,68.3441,68.3809,68.2889,68.2981,14502.0
2019-01-03 14:05:00,74.29,74.5,74.24,74.47,26557.0,68.2981,68.4912,68.2522,68.4636,26557.0
2019-01-03 14:10:00,74.45,74.58,74.45,74.53,47853.0,68.4452,68.5647,68.4452,68.5188,47853.0
2019-01-03 14:15:00,74.53,74.59,74.42,74.56,37379.0,68.5188,68.5739,68.4176,68.5464,37379.0
2019-01-03 14:20:00,74.56,74.69,74.53,74.62,33189.0,68.5464,68.6659,68.5188,68.6015,33189.0
2019-01-03 14:25:00,74.61,74.73,74.53,74.71,26414.0,68.5923,68.7026,68.5188,68.6843,26414.0
2019-01-03 14:30:00,74.72,74.79,74.59,74.65,29373.0,68.6934,68.7578,68.5739,68.6291,29373.0
2019-01-03 14:35:00,74.66,74.74,74.59,74.73,26558.0,68.6383,68.7118,68.5739,68.7026,26558.0
2019-01-03 14:40:00,74.72,74.75,74.63,74.66,29218.0,68.6934,68.721,68.6107,68.6383,29218.0
2019-01-03 14:45:00,74.64,74.67,74.47,74.5,35886.0,68.6199,68.6475,68.4636,68.4912,35886.0
2019-01-03 14:50:00,74.5,74.55,74.39,74.41,20427.0,68.4912,68.5372,68.3901,68.4085,20427.0
2019-01-03 14:55:00,74.41,74.41,74.18,74.29,45504.0,68.4085,68.4085,68.197,68.2981,45504.0
2019-01-03 15:00:00,74.28,74.32,74.15,74.16,15000.0,68.2889,68.3257,68.1694,68.1786,15000.0
2019-01-03 15:05:00,74.18,74.25,74.15,74.23,19296.0,68.197,68.2614,68.1694,68.243,19296.0
2019-01-03 15:10:00,74.22,74.22,74.09,74.09,45129.0,68.2338,68.2338,68.1143,68.1143,45129.0
2019-01-03 15:15:00,74.08,74.29,74.08,74.29,28894.0,68.1051,68.2981,68.1051,68.2981,28894.0
2019-01-03 15:20:00,74.28,74.35,74.24,74.25,38168.0,68.2889,68.3533,68.2522,68.2614,38168.0
2019-01-03 15:25:00,74.24,74.32,74.2,74.22,34666.0,68.2522,68.3257,68.2154,68.2338,34666.0
2019-01-03 15:30:00,74.21,74.38,74.1,74.31,68610.0,68.2246,68.3809,68.1235,68.3165,68610.0
2019-01-03 15:35:00,74.32,74.37,74.17,74.19,49113.0,68.3257,68.3717,68.1878,68.2062,49113.0
2019-01-03 15:40:00,74.17,74.29,74.14,74.23,57008.0,68.1878,68.2981,68.1602,68.243,57008.0
2019-01-03 15:45:00,74.23,74.32,74.21,74.21,65630.0,68.243,68.3257,68.2246,68.2246,65630.0
2019-01-03 15:50:00,74.2,74.27,74.06,74.13,76554.0,68.2154,68.2797,68.0867,68.151,76554.0
2019-01-03 15:55:00,74.14,74.17,73.83,73.99,206264.0,68.1602,68.1878,67.8752,68.0223,206264.0
2019-01-04 09:30:00,74.84,74.84,74.42,74.44,40765.0,68.8038,68.8038,68.4176,68.436,40765.0
2019-01-04 09:35:00,74.44,74.44,74.02,74.09,32916.0,68.436,68.436,68.0499,68.1143,32916.0
2019-01-04 09:40:00,74.08,74.24,74.01,74.11,32798.0,68.1051,68.2522,68.0407,68.1326,32798.0
2019-01-04 09:45:00,74.13,74.24,74.09,74.17,27420.0,68.151,68.2522,68.1143,68.1878,27420.0
2019-01-04 09:50:00,74.18,74.29,74.12,74.2,22557.0,68.197,68.2981,68.1418,68.2154,22557.0
2019-01-04 09:55:00,74.21,74.35,74.13,74.25,38612.0,68.2246,68.3533,68.151,68.2614,38612.0
2019-01-04 10:00:00,74.26,74.58,74.25,74.58,39001.0,68.2705,68.5647,68.2614,68.5647,39001.0
2019-01-04 10:05:00,74.56,74.64,74.51,74.55,26723.0,68.5464,68.6199,68.5004,68.5372,26723.0
2019-01-04 10:10:00,74.54,74.59,74.39,74.39,18620.0,68.528,68.5739,68.3901,68.3901,18620.0
2019-01-04 10:15:00,74.35,74.43,74.35,74.35,18201.0,68.3533,68.4268,68.3533,68.3533,18201.0
2019-01-04 10:20:00,74.34,74.8,74.19,74.77,38960.0,68.3441,68.767,68.2062,68.7394,38960.0
2019-01-04 10:25:00,74.77,74.97,74.76,74.96,150229.0,68.7394,68.9233,68.7302,68.9141,150229.0
2019-01-04 10:30:00,74.99,75.11,74.78,74.81,49179.0,68.9417,69.052,68.7486,68.7762,49179.0
2019-01-04 10:35:00,74.83,74.86,74.7,74.71,32872.0,68.7946,68.8222,68.6751,68.6843,32872.0
2019-01-04 10:40:00,74.74,74.8,74.71,74.75,29125.0,68.7118,68.767,68.6843,68.721,29125.0
2019-01-04 10:45:00,74.72,74.84,74.67,74.68,21925.0,68.6934,68.8038,68.6475,68.6567,21925.0
2019-01-04 10:50:00,74.7,74.77,74.65,74.68,12745.0,68.6751,68.7394,68.6291,68.6567,12745.0
2019-01-04 10:55:00,74.68,74.91,74.66,74.91,10818.0,68.6567,68.8681,68.6383,68.8681,10818.0
2019-01-04 11:00:00,74.91,75.25,74.89,75.23,21466.0,68.8681,69.1807,68.8497,69.1623,21466.0
2019-01-04 11:05:00,75.24,75.31,75.12,75.18,23444.0,69.1715,69.2359,69.0612,69.1163,23444.0
2019-01-04 11:10:00,75.2,75.33,75.16,75.17,14195.0,69.1347,69.2542,69.098,69.1072,14195.0
2019-01-04 11:15:00,75.15,75.15,75.01,75.07,10381.0,69.0888,69.0888,68.9601,69.0152,10381.0
2019-01-04 11:20:00,75.07,75.11,74.85,74.87,17014.0,69.0152,69.052,68.813,68.8314,17014.0
2019-01-04 11:25:00,74.91,74.96,74.84,74.89,17289.0,68.8681,68.9141,68.8038,68.8497,17289.0
2019-01-04 11:30:00,74.89,75.09,74.84,75.05,20763.0,68.8497,69.0336,68.8038,68.9968,20763.0
2019-01-04 11:35:00,75.04,75.13,75.01,75.12,19894.0,68.9876,69.0704,68.9601,69.0612,19894.0
2019-01-04 11:40:00,75.11,75.25,75.08,75.16,14894.0,69.052,69.1807,69.0244,69.098,14894.0
2019-01-04 11:45:00,75.15,75.33,75.15,75.29,14697.0,69.0888,69.2542,69.0888,69.2175,14697.0
2019-01-04 11:50:00,75.27,75.44,75.27,75.44,15252.0,69.1991,69.3554,69.1991,69.3554,15252.0
2019-01-04 11:55:00,75.46,75.5,75.36,75.44,14525.0,69.3738,69.4105,69.2818,69.3554,14525.0
2019-01-04 12:00:00,75.44,75.47,75.23,75.27,26202.0,69.3554,69.383,69.1623,69.1991,26202.0
2019-01-04 12:05:00,75.28,75.42,75.28,75.37,20636.0,69.2083,69.337,69.2083,69.291,20636.0
2019-01-04 12:10:00,75.36,75.42,75.31,75.4,18707.0,69.2818,69.337,69.2359,69.3186,18707.0
2019-01-04 12:15:00,75.39,75.42,75.35,75.42,23383.0,69.3094,69.337,69.2726,69.337,23383.0
2019-01-04 12:20:00,75.4,75.43,75.36,75.36,41505.0,69.3186,69.3462,69.2818,69.2818,41505.0
2019-01-04 12:25:00,75.38,75.45,75.36,75.38,35744.0,69.3002,69.3646,69.2818,69.3002,35744.0
2019-01-04 12:30:00,75.4,75.48,75.35,75.47,23110.0,69.3186,69.3922,69.2726,69.383,23110.0
2019-01-04 12:35:00,75.48,75.57,75.41,75.53,19449.0,69.3922,69.4749,69.3278,69.4381,19449.0
2019-01-04 12:40:00,75.53,75.6,75.51,75.54,27643.0,69.4381,69.5025,69.4197,69.4473,27643.0
2019-01-04 12:45:00,75.54,75.72,75.51,75.7,16140.0,69.4473,69.6128,69.4197,69.5944,16140.0
2019-01-04 12:50:00,75.71,75.82,75.7,75.72,15612.0,69.6036,69.7047,69.5944,69.6128,15612.0
2019-01-04 12:55:00,75.74,75.86,75.74,75.76,10418.0,69.6312,69.7415,69.6312,69.6496,10418.0
2019-01-04 13:00:00,75.78,75.88,75.78,75.84,10750.0,69.668,69.7599,69.668,69.7231,10750.0
2019-01-04 13:05:00,75.84,75.84,75.79,75.83,11512.0,69.7231,69.7231,69.6771,69.7139,11512.0
2019-01-04 13:10:00,75.83,75.83,75.64,75.64,21921.0,69.7139,69.7139,69.5392,69.5392,21921.0
2019-01-04 13:15:00,75.66,75.68,75.58,75.66,8614.0,69.5576,69.576,69.4841,69.5576,8614.0
2019-01-04 13:20:00,75.68,75.71,75.56,75.56,15056.0,69.576,69.6036,69.4657,69.4657,15056.0
2019-01-04 13:25:00,75.56,75.65,75.56,75.64,11448.0,69.4657,69.5484,69.4657,69.5392,11448.0
2019-01-04 13:30:00,75.66,75.71,75.62,75.64,10947.0,69.5576,69.6036,69.5209,69.5392,10947.0
2019-01-04 13:35:00,75.64,75.64,75.45,75.47,8247.0,69.5392,69.5392,69.3646,69.383,8247.0
2019-01-04 13:40:00,75.48,75.48,75.31,75.38,13717.0,69.3922,69.3922,69.2359,69.3002,13717.0
2019-01-04 13:45:00,75.4,75.48,75.37,75.48,9197.0,69.3186,69.3922,69.291,69.3922,9197.0
2019-01-04 13:50:00,75.49,75.58,75.45,75.54,7315.0,69.4013,69.4841,69.3646,69.4473,7315.0
2019-01-04 13:55:00,75.55,75.56,75.44,75.5,10818.0,69.4565,69.4657,69.3554,69.4105,10818.0
2019-01-04 14:00:00,75.53,75.56,75.42,75.49,13435.0,69.4381,69.4657,69.337,69.4013,13435.0
2019-01-04 14:05:00,75.5,75.52,75.33,75.35,9635.0,69.4105,69.4289,69.2542,69.2726,9635.0
2019-01-04 14:10:00,75.36,75.45,75.36,75.44,10790.0,69.2818,69.3646,69.2818,69.3554,10790.0
2019-01-04 14:15:00,75.43,75.44,75.33,75.37,29226.0,69.3462,69.3554,69.2542,69.291,29226.0
2019-01-04 14:20:00,75.36,75.47,75.36,75.46,20620.0,69.2818,69.383,69.2818,69.3738,20620.0
2019-01-04 14:25:00,75.46,75.56,75.45,75.54,14811.0,69.3738,69.4657,69.3646,69.4473,14811.0
2019-01-04 14:30:00,75.53,75.62,75.5,75.62,8863.0,69.4381,69.5209,69.4105,69.5209,8863.0
2019-01-04 14:35:00,75.65,75.71,75.64,75.68,9214.0,69.5484,69.6036,69.5392,69.576,9214.0
2019-01-04 14:40:00,75.69,75.77,75.65,75.74,12748.0,69.5852,69.6588,69.5484,69.6312,12748.0
2019-01-04 14:45:00,75.72,75.74,75.53,75.61,12621.0,69.6128,69.6312,69.4381,69.5117,12621.0
2019-01-04 14:50:00,75.61,75.62,75.55,75.6,11383.0,69.5117,69.5209,69.4565,69.5025,11383.0
2019-01-04 14:55:00,75.58,75.6,75.5,75.55,23810.0,69.4841,69.5025,69.4105,69.4565,23810.0
2019-01-04 15:00:00,75.53,75.72,75.53,75.72,16097.0,69.4381,69.6128,69.4381,69.6128,16097.0
2019-01-04 15:05:00,75.72,75.77,75.63,75.63,23259.0,69.6128,69.6588,69.5301,69.5301,23259.0
2019-01-04 15:10:00,75.61,75.7,75.59,75.67,20785.0,69.5117,69.5944,69.4933,69.5668,20785.0
2019-01-04 15:15:00,75.67,75.75,75.64,75.67,17649.0,69.5668,69.6404,69.5392,69.5668,17649.0
2019-01-04 15:20:00,75.68,75.71,75.46,75.46,19467.0,69.576,69.6036,69.3738,69.3738,19467.0
2019-01-04 15:25:00,75.44,75.51,75.38,75.51,13683.0,69.3554,69.4197,69.3002,69.4197,13683.0
2019-01-04 15:30:00,75.51,75.69,75.46,75.69,26555.0,69.4197,69.5852,69.3738,69.5852,26555.0
2019-01-04 15:35:00,75.68,75.71,75.56,75.57,37352.0,69.576,69.6036,69.4657,69.4749,37352.0
2019-01-04 15:40:00,75.58,75.61,75.53,75.6,36360.0,69.4841,69.5117,69.4381,69.5025,36360.0
2019-01-04 15:45:00,75.61,75.74,75.61,75.67,45220.0,69.5117,69.6312,69.5117,69.5668,45220.0
2019-01-04 15:50:00,75.67,75.73,75.59,75.6,31482.0,69.5668,69.622,69.4933,69.5025,31482.0
2019-01-04 15:55:00,75.61,75.81,75.61,75.7,137057.0,69.5117,69.6955,69.5117,69.5944,137057.0
2019-01-07 09:30:00,73.16,74.0,73.16,74.0,156828.0,67.2593,68.0315,67.2593,68.0315,156828.0
2019-01-07 09:35:00,73.97,74.39,73.87,74.25,86153.0,68.0039,68.3901,67.912,68.2614,86153.0
2019-01-07 09:40:00,74.27,74.76,74.27,74.44,122810.0,68.2797,68.7302,68.2797,68.436,122810.0
2019-01-07 09:45:00,74.44,74.46,73.81,73.81,75881.0,68.436,68.4544,67.8568,67.8568,75881.0
2019-01-07 09:50:00,73.83,73.84,73.45,73.55,61677.0,67.8752,67.8844,67.5259,67.6178,61677.0
2019-01-07 09:55:00,73.56,73.61,73.36,73.48,65715.0,67.627,67.673,67.4431,67.5535,65715.0
2019-01-07 10:00:00,73.47,73.74,73.39,73.72,64069.0,67.5443,67.7925,67.4707,67.7741,64069.0
2019-01-07 10:05:00,73.72,73.72,73.44,73.45,65320.0,67.7741,67.7741,67.5167,67.5259,65320.0
2019-01-07 10:10:00,73.46,73.48,73.35,73.43,53032.0,67.5351,67.5535,67.4339,67.5075,53032.0
2019-01-07 10:15:00,73.43,73.51,73.21,73.21,68211.0,67.5075,67.581,67.3052,67.3052,68211.0
2019-01-07 10:20:00,73.19,73.36,73.01,73.28,73064.0,67.2869,67.4431,67.1214,67.3696,73064.0
2019-01-07 10:25:00,73.3,73.4,73.27,73.28,31870.0,67.388,67.4799,67.3604,67.3696,31870.0
2019-01-07 10:30:00,73.29,73.59,73.28,73.59,35912.0,67.3788,67.6546,67.3696,67.6546,35912.0
2019-01-07 10:35:00,73.59,73.61,73.44,73.46,32294.0,67.6546,67.673,67.5167,67.5351,32294.0
2019-01-07 10:40:00,73.45,73.68,73.38,73.57,88219.0,67.5259,67.7373,67.4615,67.6362,88219.0
2019-01-07 10:45:00,73.56,73.59,73.48,73.56,35438.0,67.627,67.6546,67.5535,67.627,35438.0
2019-01-07 10:50:00,73.56,73.67,73.54,73.63,21996.0,67.627,67.7281,67.6086,67.6914,21996.0
2019-01-07 10:55:00,73.63,73.65,73.44,73.49,29840.0,67.6914,67.7097,67.5167,67.5627,29840.0
2019-01-07 11:00:00,73.48,73.5,73.38,73.47,45746.0,67.5535,67.5718,67.4615,67.5443,45746.0
2019-01-07 11:05:00,73.46,73.53,73.41,73.48,28448.0,67.5351,67.5994,67.4891,67.5535,28448.0
2019-01-07 11:10:00,73.49,73.62,73.49,73.56,22302.0,67.5627,67.6822,67.5627,67.627,22302.0
2019-01-07 11:15:00,73.57,73.68,73.55,73.65,20467.0,67.6362,67.7373,67.6178,67.7097,20467.0
2019-01-07 11:20:00,73.65,73.65,73.55,73.6,26875.0,67.7097,67.7097,67.6178,67.6638,26875.0
2019-01-07 11:25:00,73.59,73.6,73.51,73.54,18318.0,67.6546,67.6638,67.581,67.6086,18318.0
2019-01-07 11:30:00,73.55,73.57,73.51,73.55,21249.0,67.6178,67.6362,67.581,67.6178,21249.0
2019-01-07 11:35:00,73.55,73.67,73.51,73.67,49832.0,67.6178,67.7281,67.581,67.7281,49832.0
2019-01-07 11:40:00,73.68,73.8,73.63,73.8,19529.0,67.7373,67.8477,67.6914,67.8477,19529.0
2019-01-07 11:45:00,73.8,73.96,73.79,73.84,27544.0,67.8477,67.9947,67.8385,67.8844,27544.0
2019-01-07 11:50:00,73.85,73.98,73.85,73.94,25351.0,67.8936,68.0131,67.8936,67.9764,25351.0
2019-01-07 11:55:00,73.92,74.03,73.91,74.03,23149.0,67.958,68.0591,67.9488,68.0591,23149.0
2019-01-07 12:00:00,74.02,74.02,73.89,73.92,23519.0,68.0499,68.0499,67.9304,67.958,23519.0
2019-01-07 12:05:00,73.92,74.01,73.91,74.0,21103.0,67.958,68.0407,67.9488,68.0315,21103.0
2019-01-07 12:10:00,74.01,74.06,74.0,74.05,15606.0,68.0407,68.0867,68.0315,68.0775,15606.0
2019-01-07 12:15:00,74.06,74.12,74.0,74.12,65245.0,68.0867,68.1418,68.0315,68.1418,65245.0
2019-01-07 12:20:00,74.13,74.32,74.13,74.3,48154.0,68.151,68.3257,68.151,68.3073,48154.0
2019-01-07 12:25:00,74.32,74.32,74.18,74.19,14287.0,68.3257,68.3257,68.197,68.2062,14287.0
2019-01-07 12:30:00,74.19,74.28,74.17,74.26,20079.0,68.2062,68.2889,68.1878,68.2705,20079.0
2019-01-07 12:35:00,74.25,74.26,74.18,74.26,20727.0,68.2614,68.2705,68.197,68.2705,20727.0
2019-01-07 12:40:00,74.26,74.39,74.21,74.37,37056.0,68.2705,68.3901,68.2246,68.3717,37056.0
2019-01-07 12:45:00,74.38,74.4,74.29,74.3,22190.0,68.3809,68.3993,68.2981,68.3073,22190.0
2019-01-07 12:50:00,74.29,74.31,74.17,74.24,37727.0,68.2981,68.3165,68.1878,68.2522,37727.0
2019-01-07 12:55:00,74.24,74.34,74.19,74.29,43619.0,68.2522,68.3441,68.2062,68.2981,43619.0
2019-01-07 13:00:00,74.3,74.54,74.3,74.54,13978.0,68.3073,68.528,68.3073,68.528,13978.0
2019-01-07 13:05:00,74.54,74.61,74.49,74.61,17013.0,68.528,68.5923,68.482,68.5923,17013.0
2019-01-07 13:10:00,74.61,74.65,74.53,74.55,29570.0,68.5923,68.6291,68.5188,68.5372,29570.0
2019-01-07 13:15:00,74.56,74.57,74.46,74.56,14460.0,68.5464,68.5555,68.4544,68.5464,14460.0
2019-01-07 13:20:00,74.56,74.6,74.48,74.48,20745.0,68.5464,68.5831,68.4728,68.4728,20745.0
2019-01-07 13:25:00,74.49,74.52,74.44,74.47,14300.0,68.482,68.5096,68.436,68.4636,14300.0
2019-01-07 13:30:00,74.47,74.5,74.42,74.45,17272.0,68.4636,68.4912,68.4176,68.4452,17272.0
2019-01-07 13:35:00,74.45,74.45,74.26,74.27,19759.0,68.4452,68.4452,68.2705,68.2797,19759.0
2019-01-07 13:40:00,74.26,74.36,74.2,74.33,24513.0,68.2705,68.3625,68.2154,68.3349,24513.0
2019-01-07 13:45:00,74.34,74.35,74.13,74.13,35229.0,68.3441,68.3533,68.151,68.151,35229.0
2019-01-07 13:50:00,74.13,74.16,73.95,73.96,51564.0,68.151,68.1786,67.9856,67.9947,51564.0
2019-01-07 13:55:00,73.96,74.0,73.94,73.95,27205.0,67.9947,68.0315,67.9764,67.9856,27205.0
2019-01-07 14:00:00,73.94,74.01,73.93,73.99,22400.0,67.9764,68.0407,67.9672,68.0223,22400.0
2019-01-07 14:05:00,73.99,74.0,73.78,73.81,31791.0,68.0223,68.0315,67.8293,67.8568,31791.0
2019-01-07 14:10:00,73.81,73.83,73.76,73.83,22446.0,67.8568,67.8752,67.8109,67.8752,22446.0
2019-01-07 14:15:00,73.83,73.86,73.78,73.86,31797.0,67.8752,67.9028,67.8293,67.9028,31797.0
2019-01-07 14:20:00,73.86,73.9,73.83,73.84,29599.0,67.9028,67.9396,67.8752,67.8844,29599.0
2019-01-07 14:25:00,73.84,73.86,73.78,73.82,18844.0,67.8844,67.9028,67.8293,67.866,18844.0
2019-01-07 14:30:00,73.81,73.86,73.78,73.8,26648.0,67.8568,67.9028,67.8293,67.8477,26648.0
2019-01-07 14:35:00,73.79,73.8,73.69,73.72,32063.0,67.8385,67.8477,67.7465,67.7741,32063.0
2019-01-07 14:40:00,73.71,73.72,73.65,73.67,26926.0,67.7649,67.7741,67.7097,67.7281,26926.0
2019-01-07 14:45:00,73.66,73.66,73.53,73.55,30343.0,67.7189,67.7189,67.5994,67.6178,30343.0
2019-01-07 14:50:00,73.55,73.55,73.39,73.44,39290.0,67.6178,67.6178,67.4707,67.5167,39290.0
2019-01-07 14:55:00,73.44,73.44,73.37,73.39,28451.0,67.5167,67.5167,67.4523,67.4707,28451.0
2019-01-07 15:00:00,73.39,73.51,73.38,73.5,44384.0,67.4707,67.581,67.4615,67.5718,44384.0
2019-01-07 15:05:00,73.49,73.49,73.42,73.42,26714.0,67.5627,67.5627,67.4983,67.4983,26714.0
2019-01-07 15:10:00,73.43,73.45,73.37,73.44,52221.0,67.5075,67.5259,67.4523,67.5167,52221.0
2019-01-07 15:15:00,73.45,73.5,73.4,73.44,33661.0,67.5259,67.5718,67.4799,67.5167,33661.0
2019-01-07 15:20:00,73.43,73.46,73.4,73.46,28410.0,67.5075,67.5351,67.4799,67.5351,28410.0
2019-01-07 15:25:00,73.46,73.51,73.45,73.49,29258.0,67.5351,67.581,67.5259,67.5627,29258.0
2019-01-07 15:30:00,73.5,73.51,73.38,73.41,50654.0,67.5718,67.581,67.4615,67.4891,50654.0
2019-01-07 15:35:00,73.4,73.49,73.38,73.45,48103.0,67.4799,67.5627,67.4615,67.5259,48103.0
2019-01-07 15:40:00,73.45,73.45,73.29,73.31,69228.0,67.5259,67.5259,67.3788,67.3972,69228.0
2019-01-07 15:45:00,73.31,73.46,73.31,73.43,88174.0,67.3972,67.5351,67.3972,67.5075,88174.0
2019-01-07 15:50:00,73.43,73.44,73.33,73.39,90104.0,67.5075,67.5167,67.4156,67.4707,90104.0
2019-01-07 15:55:00,73.39,73.43,73.26,73.35,222438.0,67.4707,67.5075,67.3512,67.4339,222438.0
2019-01-08 09:30:00,73.77,74.12,73.51,73.56,63757.0,67.8201,68.1418,67.581,67.627,63757.0
2019-01-08 09:35:00,73.59,73.7,73.28,73.34,53084.0,67.6546,67.7557,67.3696,67.4248,53084.0
2019-01-08 09:40:00,73.31,73.4,72.82,72.82,194044.0,67.3972,67.4799,66.9467,66.9467,194044.0
2019-01-08 09:45:00,72.86,73.16,72.65,72.9,119678.0,66.9835,67.2593,66.7904,67.0202,119678.0
2019-01-08 09:50:00,72.88,72.97,72.75,72.81,91462.0,67.0019,67.0846,66.8823,66.9375,91462.0
2019-01-08 09:55:00,72.8,72.97,72.58,72.72,132408.0,66.9283,67.0846,66.7261,66.8548,132408.0
2019-01-08 10:00:00,72.71,72.78,72.62,72.64,117605.0,66.8456,66.9099,66.7628,66.7812,117605.0
2019-01-08 10:05:00,72.64,72.64,72.48,72.52,76488.0,66.7812,66.7812,66.6341,66.6709,76488.0
2019-01-08 10:10:00,72.52,72.52,72.02,72.11,85746.0,66.6709,66.6709,66.2112,66.294,85746.0
2019-01-08 10:15:00,72.12,72.12,71.89,71.93,70268.0,66.3032,66.3032,66.0917,66.1285,70268.0
2019-01-08 10:20:00,71.93,72.07,71.93,71.98,51613.0,66.1285,66.2572,66.1285,66.1744,51613.0
2019-01-08 10:25:00,72.01,72.15,71.97,72.09,47097.0,66.202,66.3307,66.1653,66.2756,47097.0
2019-01-08 10:30:00,72.09,72.1,71.84,71.86,63991.0,66.2756,66.2848,66.0457,66.0641,63991.0
2019-01-08 10:35:00,71.85,71.88,71.76,71.82,69564.0,66.0549,66.0825,65.9722,66.0273,69564.0
2019-01-08 10:40:00,71.82,71.82,71.49,71.49,55487.0,66.0273,66.0273,65.724,65.724,55487.0
2019-01-08 10:45:00,71.49,71.57,71.42,71.46,38998.0,65.724,65.7975,65.6596,65.6964,38998.0
2019-01-08 10:50:00,71.47,71.5,71.32,71.35,50619.0,65.7056,65.7332,65.5677,65.5953,50619.0
2019-01-08 10:55:00,71.37,71.42,71.29,71.36,37852.0,65.6136,65.6596,65.5401,65.6044,37852.0
2019-01-08 11:00:00,71.36,71.6,71.34,71.55,59254.0,65.6044,65.8251,65.5861,65.7791,59254.0
2019-01-08 11:05:00,71.54,71.58,71.43,71.48,65677.0,65.7699,65.8067,65.6688,65.7148,65677.0
2019-01-08 11:10:00,71.48,71.49,71.2,71.28,52720.0,65.7148,65.724,65.4574,65.5309,52720.0
2019-01-08 11:15:00,71.3,71.63,71.29,71.52,27296.0,65.5493,65.8527,65.5401,65.7515,27296.0
2019-01-08 11:20:00,71.53,71.62,71.43,71.56,46490.0,65.7607,65.8435,65.6688,65.7883,46490.0
2019-01-08 11:25:00,71.57,71.68,71.47,71.61,28785.0,65.7975,65.8986,65.7056,65.8343,28785.0
2019-01-08 11:30:00,71.62,71.78,71.59,71.69,48238.0,65.8435,65.9906,65.8159,65.9078,48238.0
2019-01-08 11:35:00,71.69,71.76,71.6,71.65,61033.0,65.9078,65.9722,65.8251,65.8711,61033.0
2019-01-08 11:40:00,71.63,71.68,71.59,71.67,18726.0,65.8527,65.8986,65.8159,65.8894,18726.0
2019-01-08 11:45:00,71.67,71.71,71.63,71.71,24769.0,65.8894,65.9262,65.8527,65.9262,24769.0
2019-01-08 11:50:00,71.72,71.75,71.62,71.72,26481.0,65.9354,65.963,65.8435,65.9354,26481.0
2019-01-08 11:55:00,71.73,71.78,71.67,71.7,27194.0,65.9446,65.9906,65.8894,65.917,27194.0
2019-01-08 12:00:00,71.7,71.76,71.66,71.75,27747.0,65.917,65.9722,65.8803,65.963,27747.0
2019-01-08 12:05:00,71.75,71.88,71.71,71.87,20214.0,65.963,66.0825,65.9262,66.0733,20214.0
2019-01-08 12:10:00,71.87,71.94,71.79,71.79,64117.0,66.0733,66.1377,65.9998,65.9998,64117.0
2019-01-08 12:15:00,71.78,71.85,71.75,71.8,34091.0,65.9906,66.0549,65.963,66.009,34091.0
2019-01-08 12:20:00,71.8,71.85,71.76,71.83,23099.0,66.009,66.0549,65.9722,66.0365,23099.0
2019-01-08 12:25:00,71.83,72.04,71.83,72.02,32015.0,66.0365,66.2296,66.0365,66.2112,32015.0
2019-01-08 12:30:00,72.02,72.03,71.82,71.82,19887.0,66.2112,66.2204,66.0273,66.0273,19887.0
2019-01-08 12:35:00,71.8,71.85,71.69,71.74,20047.0,66.009,66.0549,65.9078,65.9538,20047.0
2019-01-08 12:40:00,71.73,71.94,71.72,71.91,17572.0,65.9446,66.1377,65.9354,66.1101,17572.0
2019-01-08 12:45:00,71.93,71.97,71.68,71.68,17703.0,66.1285,66.1653,65.8986,65.8986,17703.0
2019-01-08 12:50:00,71.68,71.93,71.66,71.91,17534.0,65.8986,66.1285,65.8803,66.1101,17534.0
2019-01-08 12:55:00,71.93,72.0,71.83,71.98,13100.0,66.1285,66.1928,66.0365,66.1744,13100.0
2019-01-08 13:00:00,71.97,72.07,71.88,71.96,49572.0,66.1653,66.2572,66.0825,66.1561,49572.0
2019-01-08 13:05:00,71.96,71.98,71.86,71.87,28297.0,66.1561,66.1744,66.0641,66.0733,28297.0
2019-01-08 13:10:00,71.86,71.97,71.81,71.89,33111.0,66.0641,66.1653,66.0182,66.0917,33111.0
2019-01-08 13:15:00,71.88,71.94,71.87,71.93,18276.0,66.0825,66.1377,66.0733,66.1285,18276.0
2019-01-08 13:20:00,71.94,72.06,71.94,72.01,11735.0,66.1377,66.248,66.1377,66.202,11735.0
2019-01-08 13:25:00,72.01,72.1,72.01,72.09,7760.0,66.202,66.2848,66.202,66.2756,7760.0
2019-01-08 13:30:00,72.09,72.11,71.96,72.02,37942.0,66.2756,66.294,66.1561,66.2112,37942.0
2019-01-08 13:35:00,72.01,72.05,71.94,71.95,16073.0,66.202,66.2388,66.1377,66.1469,16073.0
2019-01-08 13:40:00,71.94,71.94,71.9,71.92,16289.0,66.1377,66.1377,66.1009,66.1193,16289.0
2019-01-08 13:45:00,71.91,72.07,71.88,72.07,18058.0,66.1101,66.2572,66.0825,66.2572,18058.0
2019-01-08 13:50:00,72.09,72.31,72.09,72.25,53652.0,66.2756,66.4778,66.2756,66.4227,53652.0
2019-01-08 13:55:00,72.26,72.31,72.23,72.23,18358.0,66.4319,66.4778,66.4043,66.4043,18358.0
2019-01-08 14:00:00,72.23,72.41,72.21,72.3,19035.0,66.4043,66.5698,66.3859,66.4686,19035.0
2019-01-08 14:05:00,72.31,72.37,72.18,72.2,36834.0,66.4778,66.533,66.3583,66.3767,36834.0
2019-01-08 14:10:00,72.21,72.27,72.17,72.22,46412.0,66.3859,66.4411,66.3491,66.3951,46412.0
2019-01-08 14:15:00,72.23,72.25,72.19,72.2,17995.0,66.4043,66.4227,66.3675,66.3767,17995.0
2019-01-08 14:20:00,72.2,72.22,72.13,72.19,17974.0,66.3767,66.3951,66.3123,66.3675,17974.0
2019-01-08 14:25:00,72.2,72.27,72.19,72.25,17914.0,66.3767,66.4411,66.3675,66.4227,17914.0
2019-01-08 14:30:00,72.25,72.37,72.24,72.37,18309.0,66.4227,66.533,66.4135,66.533,18309.0
2019-01-08 14:35:00,72.38,72.38,72.29,72.29,25307.0,66.5422,66.5422,66.4594,66.4594,25307.0
2019-01-08 14:40:00,72.3,72.33,72.28,72.29,20736.0,66.4686,66.4962,66.4502,66.4594,20736.0
2019-01-08 14:45:00,72.29,72.31,72.21,72.29,20071.0,66.4594,66.4778,66.3859,66.4594,20071.0
2019-01-08 14:50:00,72.29,72.29,72.14,72.24,19755.0,66.4594,66.4594,66.3215,66.4135,19755.0
2019-01-08 14:55:00,72.23,72.26,72.14,72.26,17955.0,66.4043,66.4319,66.3215,66.4319,17955.0
2019-01-08 15:00:00,72.26,72.32,72.23,72.24,22470.0,66.4319,66.487,66.4043,66.4135,22470.0
2019-01-08 15:05:00,72.24,72.25,72.04,72.12,42957.0,66.4135,66.4227,66.2296,66.3032,42957.0
2019-01-08 15:10:00,72.11,72.2,72.06,72.2,25932.0,66.294,66.3767,66.248,66.3767,25932.0
2019-01-08 15:15:00,72.19,72.2,72.15,72.19,41731.0,66.3675,66.3767,66.3307,66.3675,41731.0
2019-01-08 15:20:00,72.2,72.28,72.16,72.19,38738.0,66.3767,66.4502,66.3399,66.3675,38738.0
2019-01-08 15:25:00,72.19,72.2,72.06,72.15,73047.0,66.3675,66.3767,66.248,66.3307,73047.0
2019-01-08 15:30:00,72.16,72.23,72.12,72.21,40983.0,66.3399,66.4043,66.3032,66.3859,40983.0
2019-01-08 15:35:00,72.21,72.3,72.17,72.18,54530.0,66.3859,66.4686,66.3491,66.3583,54530.0
2019-01-08 15:40:00,72.17,72.32,72.16,72.32,53177.0,66.3491,66.487,66.3399,66.487,53177.0
2019-01-08 15:45:00,72.32,72.37,72.26,72.26,66780.0,66.487,66.533,66.4319,66.4319,66780.0
2019-01-08 15:50:00,72.26,72.33,72.19,72.32,77545.0,66.4319,66.4962,66.3675,66.487,77545.0
2019-01-08 15:55:00,72.32,72.35,72.12,72.17,243081.0,66.487,66.5146,66.3032,66.3491,243081.0
2019-01-09 09:30:00,72.18,72.57,72.12,72.36,60329.0,66.3583,66.7169,66.3032,66.5238,60329.0
2019-01-09 09:35:00,72.41,72.64,72.24,72.54,100013.0,66.5698,66.7812,66.4135,66.6893,100013.0
2019-01-09 09:40:00,72.52,72.67,72.46,72.52,46469.0,66.6709,66.8088,66.6157,66.6709,46469.0
2019-01-09 09:45:00,72.54,72.7,72.53,72.61,66834.0,66.6893,66.8364,66.6801,66.7536,66834.0
2019-01-09 09:50:00,72.6,73.0,72.58,72.95,79575.0,66.7444,67.1122,66.7261,67.0662,79575.0
2019-01-09 09:55:00,72.95,73.02,72.83,72.83,100217.0,67.0662,67.1306,66.9559,66.9559,100217.0
2019-01-09 10:00:00,72.84,72.91,72.66,72.72,40794.0,66.9651,67.0294,66.7996,66.8548,40794.0
2019-01-09 10:05:00,72.72,72.81,72.51,72.79,41988.0,66.8548,66.9375,66.6617,66.9191,41988.0
2019-01-09 10:10:00,72.78,72.81,72.57,72.57,29455.0,66.9099,66.9375,66.7169,66.7169,29455.0
2019-01-09 10:15:00,72.57,72.61,72.49,72.56,42847.0,66.7169,66.7536,66.6433,66.7077,42847.0
2019-01-09 10:20:00,72.57,72.64,72.53,72.53,28230.0,66.7169,66.7812,66.6801,66.6801,28230.0
2019-01-09 10:25:00,72.54,72.64,72.48,72.59,27659.0,66.6893,66.7812,66.6341,66.7352,27659.0
2019-01-09 10:30:00,72.58,72.59,72.37,72.4,31230.0,66.7261,66.7352,66.533,66.5606,31230.0
2019-01-09 10:35:00,72.41,72.48,72.25,72.26,26999.0,66.5698,66.6341,66.4227,66.4319,26999.0
2019-01-09 10:40:00,72.25,72.25,71.97,71.99,28640.0,66.4227,66.4227,66.1653,66.1836,28640.0
2019-01-09 10:45:00,71.99,72.1,71.93,72.1,32553.0,66.1836,66.2848,66.1285,66.2848,32553.0
2019-01-09 10:50:00,72.13,72.26,72.13,72.23,21306.0,66.3123,66.4319,66.3123,66.4043,21306.0
2019-01-09 10:55:00,72.22,72.32,72.2,72.27,17859.0,66.3951,66.487,66.3767,66.4411,17859.0
2019-01-09 11:00:00,72.26,72.44,72.26,72.39,19348.0,66.4319,66.5973,66.4319,66.5514,19348.0
2019-01-09 11:05:00,72.39,72.42,72.28,72.3,17691.0,66.5514,66.579,66.4502,66.4686,17691.0
2019-01-09 11:10:00,72.29,72.31,72.17,72.3,20753.0,66.4594,66.4778,66.3491,66.4686,20753.0
2019-01-09 11:15:00,72.3,72.3,72.16,72.22,28851.0,66.4686,66.4686,66.3399,66.3951,28851.0
2019-01-09 11:20:00,72.21,72.29,72.17,72.22,48650.0,66.3859,66.4594,66.3491,66.3951,48650.0
2019-01-09 11:25:00,72.21,72.26,72.17,72.21,22267.0,66.3859,66.4319,66.3491,66.3859,22267.0
2019-01-09 11:30:00,72.21,72.25,72.15,72.2,54709.0,66.3859,66.4227,66.3307,66.3767,54709.0
2019-01-09 11:35:00,72.2,72.36,72.2,72.33,17799.0,66.3767,66.5238,66.3767,66.4962,17799.0
2019-01-09 11:40:00,72.35,72.36,72.26,72.32,18262.0,66.5146,66.5238,66.4319,66.487,18262.0
2019-01-09 11:45:00,72.33,72.46,72.33,72.46,20577.0,66.4962,66.6157,66.4962,66.6157,20577.0
2019-01-09 11:50:00,72.48,72.5,72.37,72.41,26840.0,66.6341,66.6525,66.533,66.5698,26840.0
2019-01-09 11:55:00,72.42,72.42,72.29,72.34,18362.0,66.579,66.579,66.4594,66.5054,18362.0
2019-01-09 12:00:00,72.34,72.39,72.28,72.36,24423.0,66.5054,66.5514,66.4502,66.5238,24423.0
2019-01-09 12:05:00,72.37,72.42,72.3,72.31,14458.0,66.533,66.579,66.4686,66.4778,14458.0
2019-01-09 12:10:00,72.32,72.35,72.22,72.23,17392.0,66.487,66.5146,66.3951,66.4043,17392.0
2019-01-09 12:15:00,72.23,72.44,72.21,72.43,27729.0,66.4043,66.5973,66.3859,66.5881,27729.0
2019-01-09 12:20:00,72.43,72.44,72.34,72.43,21424.0,66.5881,66.5973,66.5054,66.5881,21424.0
2019-01-09 12:25:00,72.42,72.51,72.4,72.47,12902.0,66.579,66.6617,66.5606,66.6249,12902.0
2019-01-09 12:30:00,72.48,72.48,72.37,72.43,16464.0,66.6341,66.6341,66.533,66.5881,16464.0
2019-01-09 12:35:00,72.44,72.55,72.44,72.53,12076.0,66.5973,66.6985,66.5973,66.6801,12076.0
2019-01-09 12:40:00,72.52,72.53,72.44,72.52,19929.0,66.6709,66.6801,66.5973,66.6709,19929.0
2019-01-09 12:45:00,72.52,72.57,72.49,72.54,19933.0,66.6709,66.7169,66.6433,66.6893,19933.0
2019-01-09 12:50:00,72.53,72.63,72.53,72.61,10585.0,66.6801,66.772,66.6801,66.7536,10585.0
2019-01-09 12:55:00,72.6,72.6,72.54,72.56,19578.0,66.7444,66.7444,66.6893,66.7077,19578.0
2019-01-09 13:00:00,72.56,72.61,72.51,72.54,14869.0,66.7077,66.7536,66.6617,66.6893,14869.0
2019-01-09 13:05:00,72.55,72.61,72.49,72.61,16461.0,66.6985,66.7536,66.6433,66.7536,16461.0
2019-01-09 13:10:00,72.6,72.64,72.57,72.64,26343.0,66.7444,66.7812,66.7169,66.7812,26343.0
2019-01-09 13:15:00,72.64,72.66,72.56,72.59,19017.0,66.7812,66.7996,66.7077,66.7352,19017.0
2019-01-09 13:20:00,72.62,72.68,72.61,72.68,12000.0,66.7628,66.818,66.7536,66.818,12000.0
2019-01-09 13:25:00,72.69,72.7,72.62,72.62,32569.0,66.8272,66.8364,66.7628,66.7628,32569.0
2019-01-09 13:30:00,72.62,72.66,72.58,72.62,13724.0,66.7628,66.7996,66.7261,66.7628,13724.0
2019-01-09 13:35:00,72.62,72.65,72.6,72.65,8775.0,66.7628,66.7904,66.7444,66.7904,8775.0
2019-01-09 13:40:00,72.64,72.66,72.59,72.66,19421.0,66.7812,66.7996,66.7352,66.7996,19421.0
2019-01-09 13:45:00,72.66,72.72,72.66,72.67,12854.0,66.7996,66.8548,66.7996,66.8088,12854.0
2019-01-09 13:50:00,72.67,72.7,72.56,72.57,38242.0,66.8088,66.8364,66.7077,66.7169,38242.0
2019-01-09 13:55:00,72.57,72.64,72.55,72.62,11515.0,66.7169,66.7812,66.6985,66.7628,11515.0
2019-01-09 14:00:00,72.61,72.79,72.61,72.71,16668.0,66.7536,66.9191,66.7536,66.8456,16668.0
2019-01-09 14:05:00,72.72,72.74,72.68,72.73,13343.0,66.8548,66.8731,66.818,66.864,13343.0
2019-01-09 14:10:00,72.72,72.74,72.62,72.63,24679.0,66.8548,66.8731,66.7628,66.772,24679.0
2019-01-09 14:15:00,72.64,72.64,72.32,72.33,24518.0,66.7812,66.7812,66.487,66.4962,24518.0
2019-01-09 14:20:00,72.32,72.36,72.27,72.36,17952.0,66.487,66.5238,66.4411,66.5238,17952.0
2019-01-09 14:25:00,72.36,72.42,72.31,72.38,21966.0,66.5238,66.579,66.4778,66.5422,21966.0
2019-01-09 14:30:00,72.37,72.5,72.34,72.44,27993.0,66.533,66.6525,66.5054,66.5973,27993.0
2019-01-09 14:35:00,72.44,72.46,72.39,72.44,14363.0,66.5973,66.6157,66.5514,66.5973,14363.0
2019-01-09 14:40:00,72.43,72.56,72.43,72.56,12866.0,66.5881,66.7077,66.5881,66.7077,12866.0
2019-01-09 14:45:00,72.57,72.6,72.51,72.53,26461.0,66.7169,66.7444,66.6617,66.6801,26461.0
2019-01-09 14:50:00,72.53,72.54,72.46,72.49,31718.0,66.6801,66.6893,66.6157,66.6433,31718.0
2019-01-09 14:55:00,72.49,72.5,72.45,72.46,15387.0,66.6433,66.6525,66.6065,66.6157,15387.0
2019-01-09 15:00:00,72.47,72.5,72.42,72.44,25193.0,66.6249,66.6525,66.579,66.5973,25193.0
2019-01-09 15:05:00,72.43,72.45,72.36,72.44,26137.0,66.5881,66.6065,66.5238,66.5973,26137.0
2019-01-09 15:10:00,72.45,72.47,72.36,72.46,26399.0,66.6065,66.6249,66.5238,66.6157,26399.0
2019-01-09 15:15:00,72.45,72.54,72.45,72.51,20754.0,66.6065,66.6893,66.6065,66.6617,20754.0
2019-01-09 15:20:00,72.51,72.61,72.51,72.53,22433.0,66.6617,66.7536,66.6617,66.6801,22433.0
2019-01-09 15:25:00,72.53,72.56,72.48,72.5,25379.0,66.6801,66.7077,66.6341,66.6525,25379.0
2019-01-09 15:30:00,72.49,72.64,72.41,72.62,51537.0,66.6433,66.7812,66.5698,66.7628,51537.0
2019-01-09 15:35:00,72.61,72.61,72.53,72.58,64088.0,66.7536,66.7536,66.6801,66.7261,64088.0
2019-01-09 15:40:00,72.58,72.6,72.53,72.6,50004.0,66.7261,66.7444,66.6801,66.7444,50004.0
2019-01-09 15:45:00,72.59,72.64,72.48,72.48,56167.0,66.7352,66.7812,66.6341,66.6341,56167.0
2019-01-09 15:50:00,72.48,72.48,72.34,72.35,77868.0,66.6341,66.6341,66.5054,66.5146,77868.0
2019-01-09 15:55:00,72.34,72.47,72.3,72.44,176297.0,66.5054,66.6249,66.4686,66.5973,176297.0
2019-01-10 09:30:00,72.3,72.55,72.18,72.19,27069.0,66.4686,66.6985,66.3583,66.3675,27069.0
2019-01-10 09:35:00,72.2,72.45,72.08,72.22,20668.0,66.3767,66.6065,66.2664,66.3951,20668.0
2019-01-10 09:40:00,72.22,72.33,72.16,72.19,15586.0,66.3951,66.4962,66.3399,66.3675,15586.0
2019-01-10 09:45:00,72.19,72.29,72.14,72.25,20096.0,66.3675,66.4594,66.3215,66.4227,20096.0
2019-01-10 09:50:00,72.23,72.3,72.13,72.17,25907.0,66.4043,66.4686,66.3123,66.3491,25907.0
2019-01-10 09:55:00,72.17,72.38,72.09,72.36,25985.0,66.3491,66.5422,66.2756,66.5238,25985.0
2019-01-10 10:00:00,72.36,72.41,72.22,72.22,20010.0,66.5238,66.5698,66.3951,66.3951,20010.0
2019-01-10 10:05:00,72.21,72.36,72.19,72.22,14790.0,66.3859,66.5238,66.3675,66.3951,14790.0
2019-01-10 10:10:00,72.22,72.4,72.22,72.4,11751.0,66.3951,66.5606,66.3951,66.5606,11751.0
2019-01-10 10:15:00,72.38,72.38,72.21,72.29,19836.0,66.5422,66.5422,66.3859,66.4594,19836.0
2019-01-10 10:20:00,72.31,72.5,72.31,72.48,11134.0,66.4778,66.6525,66.4778,66.6341,11134.0
2019-01-10 10:25:00,72.5,72.71,72.5,72.69,17158.0,66.6525,66.8456,66.6525,66.8272,17158.0
2019-01-10 10:30:00,72.7,72.74,72.66,72.66,13671.0,66.8364,66.8731,66.7996,66.7996,13671.0
2019-01-10 10:35:00,72.65,72.66,72.53,72.57,22262.0,66.7904,66.7996,66.6801,66.7169,22262.0
2019-01-10 10:40:00,72.55,72.63,72.44,72.63,28644.0,66.6985,66.772,66.5973,66.772,28644.0
2019-01-10 10:45:00,72.62,72.66,72.56,72.62,10574.0,66.7628,66.7996,66.7077,66.7628,10574.0
2019-01-10 10:50:00,72.62,72.72,72.6,72.62,14423.0,66.7628,66.8548,66.7444,66.7628,14423.0
2019-01-10 10:55:00,72.62,72.63,72.57,72.58,12084.0,66.7628,66.772,66.7169,66.7261,12084.0
2019-01-10 11:00:00,72.58,72.65,72.57,72.65,11931.0,66.7261,66.7904,66.7169,66.7904,11931.0
2019-01-10 11:05:00,72.65,72.76,72.65,72.73,11831.0,66.7904,66.8915,66.7904,66.864,11831.0
2019-01-10 11:10:00,72.72,72.78,72.68,72.74,12752.0,66.8548,66.9099,66.818,66.8731,12752.0
2019-01-10 11:15:00,72.75,72.75,72.61,72.62,23083.0,66.8823,66.8823,66.7536,66.7628,23083.0
2019-01-10 11:20:00,72.61,72.62,72.37,72.37,54862.0,66.7536,66.7628,66.533,66.533,54862.0
2019-01-10 11:25:00,72.38,72.5,72.3,72.35,100713.0,66.5422,66.6525,66.4686,66.5146,100713.0
2019-01-10 11:30:00,72.35,72.59,72.34,72.55,37018.0,66.5146,66.7352,66.5054,66.6985,37018.0
2019-01-10 11:35:00,72.57,72.71,72.57,72.63,7454.0,66.7169,66.8456,66.7169,66.772,7454.0
2019-01-10 11:40:00,72.64,72.67,72.6,72.61,8339.0,66.7812,66.8088,66.7444,66.7536,8339.0
2019-01-10 11:45:00,72.6,72.62,72.55,72.55,12039.0,66.7444,66.7628,66.6985,66.6985,12039.0
2019-01-10 11:50:00,72.55,72.58,72.47,72.56,27209.0,66.6985,66.7261,66.6249,66.7077,27209.0
2019-01-10 11:55:00,72.56,72.78,72.56,72.74,26770.0,66.7077,66.9099,66.7077,66.8731,26770.0
2019-01-10 12:00:00,72.74,72.83,72.72,72.74,18133.0,66.8731,66.9559,66.8548,66.8731,18133.0
2019-01-10 12:05:00,72.74,72.8,72.69,72.76,28986.0,66.8731,66.9283,66.8272,66.8915,28986.0
2019-01-10 12:10:00,72.77,72.88,72.76,72.83,14032.0,66.9007,67.0019,66.8915,66.9559,14032.0
2019-01-10 12:15:00,72.83,72.83,72.78,72.79,7037.0,66.9559,66.9559,66.9099,66.9191,7037.0
2019-01-10 12:20:00,72.78,72.79,72.75,72.77,8635.0,66.9099,66.9191,66.8823,66.9007,8635.0
2019-01-10 12:25:00,72.74,72.79,72.73,72.77,7350.0,66.8731,66.9191,66.864,66.9007,7350.0
2019-01-10 12:30:00,72.77,72.77,72.62,72.64,9360.0,66.9007,66.9007,66.7628,66.7812,9360.0
2019-01-10 12:35:00,72.61,72.77,72.6,72.77,24485.0,66.7536,66.9007,66.7444,66.9007,24485.0
2019-01-10 12:40:00,72.78,72.78,72.73,72.73,7169.0,66.9099,66.9099,66.864,66.864,7169.0
2019-01-10 12:45:00,72.73,72.88,72.69,72.8,15190.0,66.864,67.0019,66.8272,66.9283,15190.0
2019-01-10 12:50:00,72.79,72.9,72.79,72.8,14521.0,66.9191,67.0202,66.9191,66.9283,14521.0
2019-01-10 12:55:00,72.8,72.83,72.75,72.81,5350.0,66.9283,66.9559,66.8823,66.9375,5350.0
2019-01-10 13:00:00,72.8,72.8,72.66,72.67,10614.0,66.9283,66.9283,66.7996,66.8088,10614.0
2019-01-10 13:05:00,72.66,72.68,72.44,72.45,10354.0,66.7996,66.818,66.5973,66.6065,10354.0
2019-01-10 13:10:00,72.45,72.57,72.45,72.5,7398.0,66.6065,66.7169,66.6065,66.6525,7398.0
2019-01-10 13:15:00,72.49,72.52,72.41,72.49,10039.0,66.6433,66.6709,66.5698,66.6433,10039.0
2019-01-10 13:20:00,72.48,72.54,72.44,72.51,17104.0,66.6341,66.6893,66.5973,66.6617,17104.0
2019-01-10 13:25:00,72.51,72.59,72.48,72.53,16346.0,66.6617,66.7352,66.6341,66.6801,16346.0
2019-01-10 13:30:00,72.54,72.56,72.4,72.47,7919.0,66.6893,66.7077,66.5606,66.6249,7919.0
2019-01-10 13:35:00,72.47,72.48,72.41,72.43,4119.0,66.6249,66.6341,66.5698,66.5881,4119.0
2019-01-10 13:40:00,72.41,72.44,72.36,72.42,5616.0,66.5698,66.5973,66.5238,66.579,5616.0
2019-01-10 13:45:00,72.44,72.47,72.33,72.35,30638.0,66.5973,66.6249,66.4962,66.5146,30638.0
2019-01-10 13:50:00,72.35,72.39,72.32,72.36,8040.0,66.5146,66.5514,66.487,66.5238,8040.0
2019-01-10 13:55:00,72.34,72.39,72.34,72.39,6343.0,66.5054,66.5514,66.5054,66.5514,6343.0
2019-01-10 14:00:00,72.41,72.55,72.41,72.54,9297.0,66.5698,66.6985,66.5698,66.6893,9297.0
2019-01-10 14:05:00,72.56,72.68,72.53,72.64,10749.0,66.7077,66.818,66.6801,66.7812,10749.0
2019-01-10 14:10:00,72.67,72.68,72.61,72.66,7041.0,66.8088,66.818,66.7536,66.7996,7041.0
2019-01-10 14:15:00,72.67,72.71,72.64,72.66,9353.0,66.8088,66.8456,66.7812,66.7996,9353.0
2019-01-10 14:20:00,72.68,72.75,72.64,72.68,11978.0,66.818,66.8823,66.7812,66.818,11978.0
2019-01-10 14:25:00,72.67,72.68,72.63,72.64,4413.0,66.8088,66.818,66.772,66.7812,4413.0
2019-01-10 14:30:00,72.65,72.66,72.6,72.64,9769.0,66.7904,66.7996,66.7444,66.7812,9769.0
2019-01-10 14:35:00,72.62,72.69,72.59,72.61,10435.0,66.7628,66.8272,66.7352,66.7536,10435.0
2019-01-10 14:40:00,72.62,72.71,72.61,72.67,13063.0,66.7628,66.8456,66.7536,66.8088,13063.0
2019-01-10 14:45:00,72.66,72.68,72.52,72.54,10581.0,66.7996,66.818,66.6709,66.6893,10581.0
2019-01-10 14:50:00,72.52,72.55,72.47,72.54,8037.0,66.6709,66.6985,66.6249,66.6893,8037.0
2019-01-10 14:55:00,72.53,72.63,72.52,72.63,8509.0,66.6801,66.772,66.6709,66.772,8509.0
2019-01-10 15:00:00,72.62,72.75,72.62,72.72,12583.0,66.7628,66.8823,66.7628,66.8548,12583.0
2019-01-10 15:05:00,72.71,72.77,72.68,72.69,10269.0,66.8456,66.9007,66.818,66.8272,10269.0
2019-01-10 15:10:00,72.7,72.72,72.62,72.7,17852.0,66.8364,66.8548,66.7628,66.8364,17852.0
2019-01-10 15:15:00,72.72,72.74,72.69,72.74,14248.0,66.8548,66.8731,66.8272,66.8731,14248.0
2019-01-10 15:20:00,72.75,72.8,72.72,72.77,14225.0,66.8823,66.9283,66.8548,66.9007,14225.0
2019-01-10 15:25:00,72.78,72.84,72.76,72.84,14085.0,66.9099,66.9651,66.8915,66.9651,14085.0
2019-01-10 15:30:00,72.84,72.91,72.79,72.9,18993.0,66.9651,67.0294,66.9191,67.0202,18993.0
2019-01-10 15:35:00,72.89,72.91,72.85,72.89,19204.0,67.011,67.0294,66.9743,67.011,19204.0
2019-01-10 15:40:00,72.88,72.9,72.84,72.9,35547.0,67.0019,67.0202,66.9651,67.0202,35547.0
2019-01-10 15:45:00,72.91,72.95,72.87,72.88,29082.0,67.0294,67.0662,66.9927,67.0019,29082.0
2019-01-10 15:50:00,72.87,72.98,72.87,72.96,47431.0,66.9927,67.0938,66.9927,67.0754,47431.0
2019-01-10 15:55:00,72.96,72.96,72.78,72.79,113159.0,67.0754,67.0754,66.9099,66.9191,113159.0
2019-01-11 09:30:00,72.43,72.56,72.26,72.53,29773.0,66.5881,66.7077,66.4319,66.6801,29773.0
2019-01-11 09:35:00,72.5,72.5,72.35,72.48,15537.0,66.6525,66.6525,66.5146,66.6341,15537.0
2019-01-11 09:40:00,72.52,72.56,72.28,72.28,36507.0,66.6709,66.7077,66.4502,66.4502,36507.0
2019-01-11 09:45:00,72.3,72.5,72.17,72.5,36452.0,66.4686,66.6525,66.3491,66.6525,36452.0
2019-01-11 09:50:00,72.5,72.55,72.42,72.43,14217.0,66.6525,66.6985,66.579,66.5881,14217.0
2019-01-11 09:55:00,72.41,72.5,72.39,72.47,10297.0,66.5698,66.6525,66.5514,66.6249,10297.0
2019-01-11 10:00:00,72.46,72.51,72.41,72.44,19258.0,66.6157,66.6617,66.5698,66.5973,19258.0
2019-01-11 10:05:00,72.44,72.52,72.44,72.52,8300.0,66.5973,66.6709,66.5973,66.6709,8300.0
2019-01-11 10:10:00,72.49,72.57,72.48,72.51,14023.0,66.6433,66.7169,66.6341,66.6617,14023.0
2019-01-11 10:15:00,72.5,72.53,72.41,72.46,9825.0,66.6525,66.6801,66.5698,66.6157,9825.0
2019-01-11 10:20:00,72.47,72.61,72.43,72.6,13912.0,66.6249,66.7536,66.5881,66.7444,13912.0
2019-01-11 10:25:00,72.59,72.76,72.5,72.73,21470.0,66.7352,66.8915,66.6525,66.864,21470.0
2019-01-11 10:30:00,72.71,72.8,72.68,72.78,17710.0,66.8456,66.9283,66.818,66.9099,17710.0
2019-01-11 10:35:00,72.78,72.9,72.77,72.85,27190.0,66.9099,67.0202,66.9007,66.9743,27190.0
2019-01-11 10:40:00,72.86,72.9,72.79,72.89,20445.0,66.9835,67.0202,66.9191,67.011,20445.0
2019-01-11 10:45:00,72.88,73.01,72.86,73.01,22321.0,67.0019,67.1214,66.9835,67.1214,22321.0
2019-01-11 10:50:00,73.05,73.05,72.88,72.98,17659.0,67.1581,67.1581,67.0019,67.0938,17659.0
2019-01-11 10:55:00,72.97,73.13,72.97,73.13,20200.0,67.0846,67.2317,67.0846,67.2317,20200.0
2019-01-11 11:00:00,73.12,73.18,73.1,73.12,22813.0,67.2225,67.2777,67.2041,67.2225,22813.0
2019-01-11 11:05:00,73.14,73.15,73.09,73.13,14936.0,67.2409,67.2501,67.1949,67.2317,14936.0
2019-01-11 11:10:00,73.13,73.14,73.01,73.03,12985.0,67.2317,67.2409,67.1214,67.1398,12985.0
2019-01-11 11:15:00,73.01,73.08,72.99,73.08,12225.0,67.1214,67.1857,67.103,67.1857,12225.0
2019-01-11 11:20:00,73.07,73.09,72.99,73.02,15971.0,67.1765,67.1949,67.103,67.1306,15971.0
2019-01-11 11:25:00,72.99,73.05,72.87,73.01,20110.0,67.103,67.1581,66.9927,67.1214,20110.0
2019-01-11 11:30:00,72.99,73.07,72.97,73.05,7441.0,67.103,67.1765,67.0846,67.1581,7441.0
2019-01-11 11:35:00,73.06,73.06,72.95,72.95,5771.0,67.1673,67.1673,67.0662,67.0662,5771.0
2019-01-11 11:40:00,72.93,73.03,72.93,73.01,12451.0,67.0478,67.1398,67.0478,67.1214,12451.0
2019-01-11 11:45:00,73.01,73.12,73.0,73.12,12750.0,67.1214,67.2225,67.1122,67.2225,12750.0
2019-01-11 11:50:00,73.15,73.15,73.01,73.02,15600.0,67.2501,67.2501,67.1214,67.1306,15600.0
2019-01-11 11:55:00,73.01,73.03,72.99,72.99,8176.0,67.1214,67.1398,67.103,67.103,8176.0
2019-01-11 12:00:00,72.99,73.07,72.98,73.02,9586.0,67.103,67.1765,67.0938,67.1306,9586.0
2019-01-11 12:05:00,73.02,73.06,72.94,72.95,7670.0,67.1306,67.1673,67.057,67.0662,7670.0
2019-01-11 12:10:00,72.94,73.03,72.91,73.0,15761.0,67.057,67.1398,67.0294,67.1122,15761.0
2019-01-11 12:15:00,73.0,73.02,72.98,73.02,6022.0,67.1122,67.1306,67.0938,67.1306,6022.0
2019-01-11 12:20:00,73.02,73.06,73.0,73.03,12856.0,67.1306,67.1673,67.1122,67.1398,12856.0
2019-01-11 12:25:00,73.03,73.07,73.01,73.02,10527.0,67.1398,67.1765,67.1214,67.1306,10527.0
2019-01-11 12:30:00,73.02,73.1,72.99,73.09,9103.0,67.1306,67.2041,67.103,67.1949,9103.0
2019-01-11 12:35:00,73.08,73.12,73.06,73.1,14348.0,67.1857,67.2225,67.1673,67.2041,14348.0
2019-01-11 12:40:00,73.12,73.14,73.07,73.07,6519.0,67.2225,67.2409,67.1765,67.1765,6519.0
2019-01-11 12:45:00,73.06,73.07,73.01,73.01,7705.0,67.1673,67.1765,67.1214,67.1214,7705.0
2019-01-11 12:50:00,73.01,73.04,72.99,72.99,9061.0,67.1214,67.1489,67.103,67.103,9061.0
2019-01-11 12:55:00,73.01,73.03,72.97,73.03,8755.0,67.1214,67.1398,67.0846,67.1398,8755.0
2019-01-11 13:00:00,73.01,73.04,72.95,72.96,14753.0,67.1214,67.1489,67.0662,67.0754,14753.0
2019-01-11 13:05:00,72.97,73.0,72.97,72.98,10396.0,67.0846,67.1122,67.0846,67.0938,10396.0
2019-01-11 13:10:00,72.98,73.01,72.95,72.96,6803.0,67.0938,67.1214,67.0662,67.0754,6803.0
2019-01-11 13:15:00,72.97,73.0,72.95,72.98,14489.0,67.0846,67.1122,67.0662,67.0938,14489.0
2019-01-11 13:20:00,72.98,72.99,72.93,72.98,9944.0,67.0938,67.103,67.0478,67.0938,9944.0
2019-01-11 13:25:00,72.96,72.99,72.92,72.98,6321.0,67.0754,67.103,67.0386,67.0938,6321.0
2019-01-11 13:30:00,72.98,72.99,72.91,72.95,16083.0,67.0938,67.103,67.0294,67.0662,16083.0
2019-01-11 13:35:00,72.97,73.03,72.95,73.02,9146.0,67.0846,67.1398,67.0662,67.1306,9146.0
2019-01-11 13:40:00,73.02,73.09,73.02,73.05,6114.0,67.1306,67.1949,67.1306,67.1581,6114.0
2019-01-11 13:45:00,73.05,73.1,73.05,73.09,8189.0,67.1581,67.2041,67.1581,67.1949,8189.0
2019-01-11 13:50:00,73.08,73.12,73.07,73.08,7663.0,67.1857,67.2225,67.1765,67.1857,7663.0
2019-01-11 13:55:00,73.08,73.12,73.06,73.07,7275.0,67.1857,67.2225,67.1673,67.1765,7275.0
2019-01-11 14:00:00,73.07,73.11,73.03,73.09,9961.0,67.1765,67.2133,67.1398,67.1949,9961.0
2019-01-11 14:05:00,73.09,73.12,73.08,73.12,9017.0,67.1949,67.2225,67.1857,67.2225,9017.0
2019-01-11 14:10:00,73.12,73.17,73.09,73.1,9498.0,67.2225,67.2685,67.1949,67.2041,9498.0
2019-01-11 14:15:00,73.11,73.11,73.05,73.06,7480.0,67.2133,67.2133,67.1581,67.1673,7480.0
2019-01-11 14:20:00,73.07,73.09,73.05,73.06,10940.0,67.1765,67.1949,67.1581,67.1673,10940.0
2019-01-11 14:25:00,73.05,73.08,73.01,73.06,8613.0,67.1581,67.1857,67.1214,67.1673,8613.0
2019-01-11 14:30:00,73.07,73.07,72.97,73.03,10326.0,67.1765,67.1765,67.0846,67.1398,10326.0
2019-01-11 14:35:00,73.04,73.08,73.03,73.08,5228.0,67.1489,67.1857,67.1398,67.1857,5228.0
2019-01-11 14:40:00,73.07,73.14,73.07,73.14,7849.0,67.1765,67.2409,67.1765,67.2409,7849.0
2019-01-11 14:45:00,73.13,73.14,73.09,73.13,11199.0,67.2317,67.2409,67.1949,67.2317,11199.0
2019-01-11 14:50:00,73.11,73.13,73.06,73.06,15128.0,67.2133,67.2317,67.1673,67.1673,15128.0
2019-01-11 14:55:00,73.05,73.05,72.97,73.0,13302.0,67.1581,67.1581,67.0846,67.1122,13302.0
2019-01-11 15:00:00,72.99,73.0,72.93,72.95,21509.0,67.103,67.1122,67.0478,67.0662,21509.0
2019-01-11 15:05:00,72.94,73.06,72.93,73.04,19261.0,67.057,67.1673,67.0478,67.1489,19261.0
2019-01-11 15:10:00,73.04,73.08,73.02,73.02,17210.0,67.1489,67.1857,67.1306,67.1306,17210.0
2019-01-11 15:15:00,73.03,73.04,73.0,73.02,11136.0,67.1398,67.1489,67.1122,67.1306,11136.0
2019-01-11 15:20:00,73.01,73.02,72.95,72.97,17074.0,67.1214,67.1306,67.0662,67.0846,17074.0
2019-01-11 15:25:00,72.96,72.97,72.89,72.93,16870.0,67.0754,67.0846,67.011,67.0478,16870.0
2019-01-11 15:30:00,72.94,73.0,72.94,72.97,20768.0,67.057,67.1122,67.057,67.0846,20768.0
2019-01-11 15:35:00,72.97,73.08,72.96,73.06,20193.0,67.0846,67.1857,67.0754,67.1673,20193.0
2019-01-11 15:40:00,73.07,73.11,73.06,73.08,23160.0,67.1765,67.2133,67.1673,67.1857,23160.0
2019-01-11 15:45:00,73.07,73.13,73.07,73.12,20645.0,67.1765,67.2317,67.1765,67.2225,20645.0
2019-01-11 15:50:00,73.13,73.14,72.99,73.0,65957.0,67.2317,67.2409,67.103,67.1122,65957.0
2019-01-11 15:55:00,73.01,73.13,73.0,73.08,88423.0,67.1214,67.2317,67.1122,67.1857,88423.0
2019-01-14 09:30:00,72.35,72.49,72.1,72.12,53131.0,66.5146,66.6433,66.2848,66.3032,53131.0
2019-01-14 09:35:00,72.14,72.54,72.12,72.51,34805.0,66.3215,66.6893,66.3032,66.6617,34805.0
2019-01-14 09:40:00,72.51,72.81,72.51,72.74,27334.0,66.6617,66.9375,66.6617,66.8731,27334.0
2019-01-14 09:45:00,72.78,72.87,72.66,72.7,22264.0,66.9099,66.9927,66.7996,66.8364,22264.0
2019-01-14 09:50:00,72.68,72.76,72.57,72.73,15010.0,66.818,66.8915,66.7169,66.864,15010.0
2019-01-14 09:55:00,72.72,72.77,72.59,72.59,19595.0,66.8548,66.9007,66.7352,66.7352,19595.0
2019-01-14 10:00:00,72.61,72.67,72.57,72.59,13951.0,66.7536,66.8088,66.7169,66.7352,13951.0
2019-01-14 10:05:00,72.59,72.74,72.58,72.73,10312.0,66.7352,66.8731,66.7261,66.864,10312.0
2019-01-14 10:10:00,72.75,72.77,72.7,72.75,11664.0,66.8823,66.9007,66.8364,66.8823,11664.0
2019-01-14 10:15:00,72.76,72.8,72.7,72.71,19402.0,66.8915,66.9283,66.8364,66.8456,19402.0
2019-01-14 10:20:00,72.71,72.71,72.6,72.7,14885.0,66.8456,66.8456,66.7444,66.8364,14885.0
2019-01-14 10:25:00,72.7,72.71,72.63,72.64,65078.0,66.8364,66.8456,66.772,66.7812,65078.0
2019-01-14 10:30:00,72.63,72.78,72.61,72.77,13659.0,66.772,66.9099,66.7536,66.9007,13659.0
2019-01-14 10:35:00,72.77,72.77,72.65,72.66,20998.0,66.9007,66.9007,66.7904,66.7996,20998.0
2019-01-14 10:40:00,72.65,72.65,72.51,72.53,23036.0,66.7904,66.7904,66.6617,66.6801,23036.0
2019-01-14 10:45:00,72.53,72.58,72.41,72.44,22768.0,66.6801,66.7261,66.5698,66.5973,22768.0
2019-01-14 10:50:00,72.44,72.47,72.4,72.47,15808.0,66.5973,66.6249,66.5606,66.6249,15808.0
2019-01-14 10:55:00,72.5,72.62,72.5,72.53,9541.0,66.6525,66.7628,66.6525,66.6801,9541.0
2019-01-14 11:00:00,72.53,72.65,72.49,72.65,10337.0,66.6801,66.7904,66.6433,66.7904,10337.0
2019-01-14 11:05:00,72.62,72.63,72.52,72.57,24281.0,66.7628,66.772,66.6709,66.7169,24281.0
2019-01-14 11:10:00,72.55,72.58,72.48,72.57,35983.0,66.6985,66.7261,66.6341,66.7169,35983.0
2019-01-14 11:15:00,72.56,72.63,72.48,72.5,35860.0,66.7077,66.772,66.6341,66.6525,35860.0
2019-01-14 11:20:00,72.5,72.56,72.5,72.53,28754.0,66.6525,66.7077,66.6525,66.6801,28754.0
2019-01-14 11:25:00,72.51,72.6,72.5,72.53,31189.0,66.6617,66.7444,66.6525,66.6801,31189.0
2019-01-14 11:30:00,72.52,72.66,72.5,72.65,140606.0,66.6709,66.7996,66.6525,66.7904,140606.0
2019-01-14 11:35:00,72.63,72.84,72.59,72.84,43126.0,66.772,66.9651,66.7352,66.9651,43126.0
2019-01-14 11:40:00,72.86,72.89,72.73,72.73,12309.0,66.9835,67.011,66.864,66.864,12309.0
2019-01-14 11:45:00,72.74,72.75,72.66,72.67,5686.0,66.8731,66.8823,66.7996,66.8088,5686.0
2019-01-14 11:50:00,72.67,72.73,72.59,72.62,13565.0,66.8088,66.864,66.7352,66.7628,13565.0
2019-01-14 11:55:00,72.62,72.68,72.62,72.65,8202.0,66.7628,66.818,66.7628,66.7904,8202.0
2019-01-14 12:00:00,72.65,72.65,72.54,72.56,19761.0,66.7904,66.7904,66.6893,66.7077,19761.0
2019-01-14 12:05:00,72.57,72.6,72.55,72.56,17652.0,66.7169,66.7444,66.6985,66.7077,17652.0
2019-01-14 12:10:00,72.57,72.6,72.56,72.6,11861.0,66.7169,66.7444,66.7077,66.7444,11861.0
2019-01-14 12:15:00,72.59,72.83,72.59,72.78,38714.0,66.7352,66.9559,66.7352,66.9099,38714.0
2019-01-14 12:20:00,72.79,72.87,72.79,72.84,6215.0,66.9191,66.9927,66.9191,66.9651,6215.0
2019-01-14 12:25:00,72.84,72.95,72.83,72.95,10389.0,66.9651,67.0662,66.9559,67.0662,10389.0
2019-01-14 12:30:00,72.95,72.97,72.85,72.88,12406.0,67.0662,67.0846,66.9743,67.0019,12406.0
2019-01-14 12:35:00,72.88,72.9,72.84,72.86,6858.0,67.0019,67.0202,66.9651,66.9835,6858.0
2019-01-14 12:40:00,72.86,72.88,72.73,72.77,7200.0,66.9835,67.0019,66.864,66.9007,7200.0
2019-01-14 12:45:00,72.81,72.83,72.77,72.78,4000.0,66.9375,66.9559,66.9007,66.9099,4000.0
2019-01-14 12:50:00,72.78,72.85,72.75,72.82,8494.0,66.9099,66.9743,66.8823,66.9467,8494.0
2019-01-14 12:55:00,72.82,72.82,72.77,72.79,6770.0,66.9467,66.9467,66.9007,66.9191,6770.0
2019-01-14 13:00:00,72.78,72.84,72.76,72.84,6242.0,66.9099,66.9651,66.8915,66.9651,6242.0
2019-01-14 13:05:00,72.84,72.84,72.76,72.79,10483.0,66.9651,66.9651,66.8915,66.9191,10483.0
2019-01-14 13:10:00,72.8,72.8,72.7,72.72,25035.0,66.9283,66.9283,66.8364,66.8548,25035.0
2019-01-14 13:15:00,72.71,72.75,72.7,72.74,12683.0,66.8456,66.8823,66.8364,66.8731,12683.0
2019-01-14 13:20:00,72.76,72.77,72.73,72.74,5500.0,66.8915,66.9007,66.864,66.8731,5500.0
2019-01-14 13:25:00,72.72,72.74,72.71,72.72,10247.0,66.8548,66.8731,66.8456,66.8548,10247.0
2019-01-14 13:30:00,72.72,72.74,72.68,72.68,14573.0,66.8548,66.8731,66.818,66.818,14573.0
2019-01-14 13:35:00,72.69,72.73,72.68,72.71,13618.0,66.8272,66.864,66.818,66.8456,13618.0
2019-01-14 13:40:00,72.71,72.76,72.71,72.76,4104.0,66.8456,66.8915,66.8456,66.8915,4104.0
2019-01-14 13:45:00,72.76,72.76,72.67,72.69,10386.0,66.8915,66.8915,66.8088,66.8272,10386.0
2019-01-14 13:50:00,72.7,72.71,72.65,72.67,7840.0,66.8364,66.8456,66.7904,66.8088,7840.0
2019-01-14 13:55:00,72.67,72.69,72.63,72.63,18435.0,66.8088,66.8272,66.772,66.772,18435.0
2019-01-14 14:00:00,72.64,72.66,72.61,72.64,11358.0,66.7812,66.7996,66.7536,66.7812,11358.0
2019-01-14 14:05:00,72.63,72.64,72.5,72.53,15898.0,66.772,66.7812,66.6525,66.6801,15898.0
2019-01-14 14:10:00,72.54,72.55,72.51,72.55,4202.0,66.6893,66.6985,66.6617,66.6985,4202.0
2019-01-14 14:15:00,72.54,72.55,72.49,72.51,18128.0,66.6893,66.6985,66.6433,66.6617,18128.0
2019-01-14 14:20:00,72.5,72.52,72.47,72.51,13223.0,66.6525,66.6709,66.6249,66.6617,13223.0
2019-01-14 14:25:00,72.5,72.5,72.43,72.5,11687.0,66.6525,66.6525,66.5881,66.6525,11687.0
2019-01-14 14:30:00,72.5,72.52,72.47,72.47,12234.0,66.6525,66.6709,66.6249,66.6249,12234.0
2019-01-14 14:35:00,72.47,72.5,72.47,72.48,12409.0,66.6249,66.6525,66.6249,66.6341,12409.0
2019-01-14 14:40:00,72.48,72.5,72.46,72.49,22687.0,66.6341,66.6525,66.6157,66.6433,22687.0
2019-01-14 14:45:00,72.49,72.55,72.48,72.51,43108.0,66.6433,66.6985,66.6341,66.6617,43108.0
2019-01-14 14:50:00,72.5,72.51,72.46,72.47,7596.0,66.6525,66.6617,66.6157,66.6249,7596.0
2019-01-14 14:55:00,72.47,72.48,72.39,72.42,26988.0,66.6249,66.6341,66.5514,66.579,26988.0
2019-01-14 15:00:00,72.43,72.62,72.43,72.62,83487.0,66.5881,66.7628,66.5881,66.7628,83487.0
2019-01-14 15:05:00,72.62,72.71,72.59,72.7,28340.0,66.7628,66.8456,66.7352,66.8364,28340.0
2019-01-14 15:10:00,72.7,72.71,72.62,72.62,64082.0,66.8364,66.8456,66.7628,66.7628,64082.0
2019-01-14 15:15:00,72.62,72.77,72.62,72.73,134910.0,66.7628,66.9007,66.7628,66.864,134910.0
2019-01-14 15:20:00,72.73,72.75,72.63,72.71,23086.0,66.864,66.8823,66.772,66.8456,23086.0
2019-01-14 15:25:00,72.71,72.79,72.67,72.75,31286.0,66.8456,66.9191,66.8088,66.8823,31286.0
2019-01-14 15:30:00,72.76,72.76,72.63,72.66,29011.0,66.8915,66.8915,66.772,66.7996,29011.0
2019-01-14 15:35:00,72.66,72.72,72.65,72.68,24358.0,66.7996,66.8548,66.7904,66.818,24358.0
2019-01-14 15:40:00,72.67,72.68,72.57,72.64,36090.0,66.8088,66.818,66.7169,66.7812,36090.0
2019-01-14 15:45:00,72.64,72.65,72.56,72.56,59424.0,66.7812,66.7904,66.7077,66.7077,59424.0
2019-01-14 15:50:00,72.56,72.59,72.53,72.56,54692.0,66.7077,66.7352,66.6801,66.7077,54692.0
2019-01-14 15:55:00,72.56,72.81,72.53,72.68,267542.0,66.7077,66.9375,66.6801,66.818,267542.0
2019-01-15 09:30:00,72.58,72.61,72.39,72.42,28560.0,66.7261,66.7536,66.5514,66.579,28560.0
2019-01-15 09:35:00,72.41,72.92,72.41,72.88,10381.0,66.5698,67.0386,66.5698,67.0019,10381.0
2019-01-15 09:40:00,72.92,73.2,72.92,73.09,8670.0,67.0386,67.296,67.0386,67.1949,8670.0
2019-01-15 09:45:00,73.12,73.19,73.05,73.13,18745.0,67.2225,67.2869,67.1581,67.2317,18745.0
2019-01-15 09:50:00,73.15,73.33,73.15,73.22,18645.0,67.2501,67.4156,67.2501,67.3144,18645.0
2019-01-15 09:55:00,73.22,73.27,73.04,73.04,20059.0,67.3144,67.3604,67.1489,67.1489,20059.0
2019-01-15 10:00:00,73.05,73.38,73.05,73.25,13532.0,67.1581,67.4615,67.1581,67.342,13532.0
2019-01-15 10:05:00,73.24,73.24,73.08,73.08,10348.0,67.3328,67.3328,67.1857,67.1857,10348.0
2019-01-15 10:10:00,73.05,73.12,72.97,73.0,7626.0,67.1581,67.2225,67.0846,67.1122,7626.0
2019-01-15 10:15:00,73.0,73.03,72.83,72.84,10771.0,67.1122,67.1398,66.9559,66.9651,10771.0
2019-01-15 10:20:00,72.81,72.89,72.8,72.86,12235.0,66.9375,67.011,66.9283,66.9835,12235.0
2019-01-15 10:25:00,72.88,72.96,72.85,72.95,10077.0,67.0019,67.0754,66.9743,67.0662,10077.0
2019-01-15 10:30:00,72.96,72.99,72.83,72.88,13590.0,67.0754,67.103,66.9559,67.0019,13590.0
2019-01-15 10:35:00,72.86,72.97,72.86,72.9,10000.0,66.9835,67.0846,66.9835,67.0202,10000.0
2019-01-15 10:40:00,72.93,73.03,72.92,72.97,17228.0,67.0478,67.1398,67.0386,67.0846,17228.0
2019-01-15 10:45:00,72.97,72.97,72.9,72.92,10027.0,67.0846,67.0846,67.0202,67.0386,10027.0
2019-01-15 10:50:00,72.93,72.99,72.89,72.97,12554.0,67.0478,67.103,67.011,67.0846,12554.0
2019-01-15 10:55:00,72.99,73.02,72.87,73.01,13077.0,67.103,67.1306,66.9927,67.1214,13077.0
2019-01-15 11:00:00,73.0,73.03,72.96,73.0,6294.0,67.1122,67.1398,67.0754,67.1122,6294.0
2019-01-15 11:05:00,73.0,73.06,72.99,73.01,14986.0,67.1122,67.1673,67.103,67.1214,14986.0
2019-01-15 11:10:00,73.0,73.01,72.9,72.92,6205.0,67.1122,67.1214,67.0202,67.0386,6205.0
2019-01-15 11:15:00,72.91,72.94,72.84,72.85,9372.0,67.0294,67.057,66.9651,66.9743,9372.0
2019-01-15 11:20:00,72.86,72.93,72.83,72.9,13210.0,66.9835,67.0478,66.9559,67.0202,13210.0
2019-01-15 11:25:00,72.88,72.97,72.86,72.96,7270.0,67.0019,67.0846,66.9835,67.0754,7270.0
2019-01-15 11:30:00,73.0,73.05,72.93,73.05,14377.0,67.1122,67.1581,67.0478,67.1581,14377.0
2019-01-15 11:35:00,73.08,73.13,73.06,73.13,8616.0,67.1857,67.2317,67.1673,67.2317,8616.0
2019-01-15 11:40:00,73.12,73.25,73.12,73.21,7731.0,67.2225,67.342,67.2225,67.3052,7731.0
2019-01-15 11:45:00,73.21,73.25,73.2,73.22,6356.0,67.3052,67.342,67.296,67.3144,6356.0
2019-01-15 11:50:00,73.22,73.31,73.2,73.28,8556.0,67.3144,67.3972,67.296,67.3696,8556.0
2019-01-15 11:55:00,73.28,73.41,73.28,73.4,13408.0,67.3696,67.4891,67.3696,67.4799,13408.0
2019-01-15 12:00:00,73.41,73.48,73.4,73.43,11093.0,67.4891,67.5535,67.4799,67.5075,11093.0
2019-01-15 12:05:00,73.41,73.43,73.39,73.42,9844.0,67.4891,67.5075,67.4707,67.4983,9844.0
2019-01-15 12:10:00,73.42,73.52,73.41,73.52,5352.0,67.4983,67.5902,67.4891,67.5902,5352.0
2019-01-15 12:15:00,73.52,73.52,73.47,73.48,6841.0,67.5902,67.5902,67.5443,67.5535,6841.0
2019-01-15 12:20:00,73.49,73.51,73.4,73.41,8308.0,67.5627,67.581,67.4799,67.4891,8308.0
2019-01-15 12:25:00,73.41,73.45,73.39,73.44,6343.0,67.4891,67.5259,67.4707,67.5167,6343.0
2019-01-15 12:30:00,73.44,73.47,73.35,73.35,6990.0,67.5167,67.5443,67.4339,67.4339,6990.0
2019-01-15 12:35:00,73.4,73.45,73.39,73.41,5735.0,67.4799,67.5259,67.4707,67.4891,5735.0
2019-01-15 12:40:00,73.43,73.44,73.31,73.34,10150.0,67.5075,67.5167,67.3972,67.4248,10150.0
2019-01-15 12:45:00,73.34,73.4,73.34,73.37,7089.0,67.4248,67.4799,67.4248,67.4523,7089.0
2019-01-15 12:50:00,73.36,73.36,73.32,73.32,5673.0,67.4431,67.4431,67.4064,67.4064,5673.0
2019-01-15 12:55:00,73.32,73.39,73.31,73.37,9549.0,67.4064,67.4707,67.3972,67.4523,9549.0
2019-01-15 13:00:00,73.38,73.46,73.38,73.46,3368.0,67.4615,67.5351,67.4615,67.5351,3368.0
2019-01-15 13:05:00,73.45,73.51,73.45,73.49,5972.0,67.5259,67.581,67.5259,67.5627,5972.0
2019-01-15 13:10:00,73.46,73.48,73.37,73.4,14232.0,67.5351,67.5535,67.4523,67.4799,14232.0
2019-01-15 13:15:00,73.39,73.45,73.39,73.44,15285.0,67.4707,67.5259,67.4707,67.5167,15285.0
2019-01-15 13:20:00,73.43,73.45,73.39,73.4,7933.0,67.5075,67.5259,67.4707,67.4799,7933.0
2019-01-15 13:25:00,73.4,73.41,73.36,73.38,8850.0,67.4799,67.4891,67.4431,67.4615,8850.0
2019-01-15 13:30:00,73.4,73.47,73.4,73.45,7785.0,67.4799,67.5443,67.4799,67.5259,7785.0
2019-01-15 13:35:00,73.44,73.5,73.44,73.46,3946.0,67.5167,67.5718,67.5167,67.5351,3946.0
2019-01-15 13:40:00,73.46,73.51,73.45,73.47,6194.0,67.5351,67.581,67.5259,67.5443,6194.0
2019-01-15 13:45:00,73.48,73.48,73.39,73.42,18069.0,67.5535,67.5535,67.4707,67.4983,18069.0
2019-01-15 13:50:00,73.42,73.49,73.39,73.4,5298.0,67.4983,67.5627,67.4707,67.4799,5298.0
2019-01-15 13:55:00,73.4,73.45,73.39,73.4,8363.0,67.4799,67.5259,67.4707,67.4799,8363.0
2019-01-15 14:00:00,73.4,73.51,73.39,73.4,12807.0,67.4799,67.581,67.4707,67.4799,12807.0
2019-01-15 14:05:00,73.41,73.43,73.4,73.41,9099.0,67.4891,67.5075,67.4799,67.4891,9099.0
2019-01-15 14:10:00,73.41,73.41,73.32,73.34,20756.0,67.4891,67.4891,67.4064,67.4248,20756.0
2019-01-15 14:15:00,73.34,73.36,73.3,73.36,27021.0,67.4248,67.4431,67.388,67.4431,27021.0
2019-01-15 14:20:00,73.36,73.38,73.32,73.34,19464.0,67.4431,67.4615,67.4064,67.4248,19464.0
2019-01-15 14:25:00,73.35,73.35,73.18,73.2,16790.0,67.4339,67.4339,67.2777,67.296,16790.0
2019-01-15 14:30:00,73.2,73.26,73.17,73.24,18083.0,67.296,67.3512,67.2685,67.3328,18083.0
2019-01-15 14:35:00,73.25,73.27,73.13,73.23,24970.0,67.342,67.3604,67.2317,67.3236,24970.0
2019-01-15 14:40:00,73.22,73.28,73.17,73.17,11023.0,67.3144,67.3696,67.2685,67.2685,11023.0
2019-01-15 14:45:00,73.16,73.22,73.14,73.19,10972.0,67.2593,67.3144,67.2409,67.2869,10972.0
2019-01-15 14:50:00,73.2,73.27,73.2,73.22,6350.0,67.296,67.3604,67.296,67.3144,6350.0
2019-01-15 14:55:00,73.23,73.25,73.19,73.23,12140.0,67.3236,67.342,67.2869,67.3236,12140.0
2019-01-15 15:00:00,73.21,73.25,73.19,73.21,9850.0,67.3052,67.342,67.2869,67.3052,9850.0
2019-01-15 15:05:00,73.21,73.3,73.19,73.28,12068.0,67.3052,67.388,67.2869,67.3696,12068.0
2019-01-15 15:10:00,73.26,73.3,73.26,73.3,19096.0,67.3512,67.388,67.3512,67.388,19096.0
2019-01-15 15:15:00,73.3,73.33,73.28,73.31,24018.0,67.388,67.4156,67.3696,67.3972,24018.0
2019-01-15 15:20:00,73.31,73.34,73.29,73.32,21976.0,67.3972,67.4248,67.3788,67.4064,21976.0
2019-01-15 15:25:00,73.31,73.32,73.25,73.31,19461.0,67.3972,67.4064,67.342,67.3972,19461.0
2019-01-15 15:30:00,73.3,73.33,73.29,73.31,20668.0,67.388,67.4156,67.3788,67.3972,20668.0
2019-01-15 15:35:00,73.31,73.33,73.25,73.32,19721.0,67.3972,67.4156,67.342,67.4064,19721.0
2019-01-15 15:40:00,73.31,73.43,73.3,73.41,26754.0,67.3972,67.5075,67.388,67.4891,26754.0
2019-01-15 15:45:00,73.41,73.54,73.41,73.53,42576.0,67.4891,67.6086,67.4891,67.5994,42576.0
2019-01-15 15:50:00,73.53,73.53,73.47,73.52,51485.0,67.5994,67.5994,67.5443,67.5902,51485.0
2019-01-15 15:55:00,73.52,73.56,73.47,73.51,74987.0,67.5902,67.627,67.5443,67.581,74987.0
2019-01-16 09:30:00,74.42,74.5,74.04,74.27,112388.0,68.4176,68.4912,68.0683,68.2797,112388.0
2019-01-16 09:35:00,74.3,74.38,74.18,74.31,35162.0,68.3073,68.3809,68.197,68.3165,35162.0
2019-01-16 09:40:00,74.33,74.33,74.16,74.27,47400.0,68.3349,68.3349,68.1786,68.2797,47400.0
2019-01-16 09:45:00,74.27,74.41,74.23,74.35,85649.0,68.2797,68.4085,68.243,68.3533,85649.0
2019-01-16 09:50:00,74.34,74.37,74.21,74.28,71508.0,68.3441,68.3717,68.2246,68.2889,71508.0
2019-01-16 09:55:00,74.3,74.43,74.3,74.37,23330.0,68.3073,68.4268,68.3073,68.3717,23330.0
2019-01-16 10:00:00,74.36,74.45,74.32,74.41,45297.0,68.3625,68.4452,68.3257,68.4085,45297.0
2019-01-16 10:05:00,74.4,74.49,74.35,74.49,27489.0,68.3993,68.482,68.3533,68.482,27489.0
2019-01-16 10:10:00,74.49,74.52,74.38,74.43,17068.0,68.482,68.5096,68.3809,68.4268,17068.0
2019-01-16 10:15:00,74.43,74.43,74.32,74.34,43299.0,68.4268,68.4268,68.3257,68.3441,43299.0
2019-01-16 10:20:00,74.35,74.36,74.25,74.35,27940.0,68.3533,68.3625,68.2614,68.3533,27940.0
2019-01-16 10:25:00,74.35,74.37,74.31,74.34,24617.0,68.3533,68.3717,68.3165,68.3441,24617.0
2019-01-16 10:30:00,74.33,74.37,74.3,74.33,41360.0,68.3349,68.3717,68.3073,68.3349,41360.0
2019-01-16 10:35:00,74.33,74.35,74.29,74.34,58242.0,68.3349,68.3533,68.2981,68.3441,58242.0
2019-01-16 10:40:00,74.34,74.35,74.29,74.3,38656.0,68.3441,68.3533,68.2981,68.3073,38656.0
2019-01-16 10:45:00,74.29,74.35,74.26,74.34,24988.0,68.2981,68.3533,68.2705,68.3441,24988.0
2019-01-16 10:50:00,74.34,74.42,74.33,74.41,12868.0,68.3441,68.4176,68.3349,68.4085,12868.0
2019-01-16 10:55:00,74.42,74.49,74.41,74.49,13504.0,68.4176,68.482,68.4085,68.482,13504.0
2019-01-16 11:00:00,74.49,74.52,74.41,74.41,13618.0,68.482,68.5096,68.4085,68.4085,13618.0
2019-01-16 11:05:00,74.42,74.44,74.39,74.44,15361.0,68.4176,68.436,68.3901,68.436,15361.0
2019-01-16 11:10:00,74.45,74.52,74.45,74.49,13537.0,68.4452,68.5096,68.4452,68.482,13537.0
2019-01-16 11:15:00,74.49,74.54,74.46,74.53,18138.0,68.482,68.528,68.4544,68.5188,18138.0
2019-01-16 11:20:00,74.54,74.59,74.52,74.57,14682.0,68.528,68.5739,68.5096,68.5555,14682.0
2019-01-16 11:25:00,74.58,74.67,74.56,74.67,17505.0,68.5647,68.6475,68.5464,68.6475,17505.0
2019-01-16 11:30:00,74.67,74.68,74.56,74.58,10666.0,68.6475,68.6567,68.5464,68.5647,10666.0
2019-01-16 11:35:00,74.59,74.67,74.58,74.64,22179.0,68.5739,68.6475,68.5647,68.6199,22179.0
2019-01-16 11:40:00,74.63,74.67,74.61,74.64,23100.0,68.6107,68.6475,68.5923,68.6199,23100.0
2019-01-16 11:45:00,74.65,74.66,74.54,74.57,15584.0,68.6291,68.6383,68.528,68.5555,15584.0
2019-01-16 11:50:00,74.58,74.66,74.57,74.65,21133.0,68.5647,68.6383,68.5555,68.6291,21133.0
2019-01-16 11:55:00,74.65,74.73,74.63,74.73,18524.0,68.6291,68.7026,68.6107,68.7026,18524.0
2019-01-16 12:00:00,74.73,74.79,74.73,74.78,21859.0,68.7026,68.7578,68.7026,68.7486,21859.0
2019-01-16 12:05:00,74.78,74.8,74.74,74.79,18141.0,68.7486,68.767,68.7118,68.7578,18141.0
2019-01-16 12:10:00,74.79,74.87,74.75,74.85,17688.0,68.7578,68.8314,68.721,68.813,17688.0
2019-01-16 12:15:00,74.84,74.91,74.69,74.91,27163.0,68.8038,68.8681,68.6659,68.8681,27163.0
2019-01-16 12:20:00,74.91,75.05,74.89,74.94,30808.0,68.8681,68.9968,68.8497,68.8957,30808.0
2019-01-16 12:25:00,74.92,74.96,74.86,74.93,11952.0,68.8773,68.9141,68.8222,68.8865,11952.0
2019-01-16 12:30:00,74.94,74.95,74.88,74.91,11828.0,68.8957,68.9049,68.8405,68.8681,11828.0
2019-01-16 12:35:00,74.91,74.91,74.8,74.85,18208.0,68.8681,68.8681,68.767,68.813,18208.0
2019-01-16 12:40:00,74.86,74.91,74.86,74.87,6642.0,68.8222,68.8681,68.8222,68.8314,6642.0
2019-01-16 12:45:00,74.88,74.9,74.84,74.89,7045.0,68.8405,68.8589,68.8038,68.8497,7045.0
2019-01-16 12:50:00,74.89,74.96,74.88,74.91,16332.0,68.8497,68.9141,68.8405,68.8681,16332.0
2019-01-16 12:55:00,74.9,74.94,74.89,74.9,9342.0,68.8589,68.8957,68.8497,68.8589,9342.0
2019-01-16 13:00:00,74.9,74.91,74.87,74.89,22499.0,68.8589,68.8681,68.8314,68.8497,22499.0
2019-01-16 13:05:00,74.89,74.89,74.84,74.86,7796.0,68.8497,68.8497,68.8038,68.8222,7796.0
2019-01-16 13:10:00,74.86,74.87,74.84,74.87,11208.0,68.8222,68.8314,68.8038,68.8314,11208.0
2019-01-16 13:15:00,74.86,74.88,74.83,74.88,14142.0,68.8222,68.8405,68.7946,68.8405,14142.0
2019-01-16 13:20:00,74.88,74.91,74.86,74.91,22189.0,68.8405,68.8681,68.8222,68.8681,22189.0
2019-01-16 13:25:00,74.91,74.93,74.82,74.82,23311.0,68.8681,68.8865,68.7854,68.7854,23311.0
2019-01-16 13:30:00,74.81,74.87,74.81,74.87,7790.0,68.7762,68.8314,68.7762,68.8314,7790.0
2019-01-16 13:35:00,74.88,74.94,74.88,74.94,15153.0,68.8405,68.8957,68.8405,68.8957,15153.0
2019-01-16 13:40:00,74.95,74.95,74.86,74.92,19617.0,68.9049,68.9049,68.8222,68.8773,19617.0
2019-01-16 13:45:00,74.93,75.03,74.93,74.99,36558.0,68.8865,68.9784,68.8865,68.9417,36558.0
2019-01-16 13:50:00,74.98,74.99,74.95,74.98,11623.0,68.9325,68.9417,68.9049,68.9325,11623.0
2019-01-16 13:55:00,74.97,75.0,74.87,74.87,36638.0,68.9233,68.9509,68.8314,68.8314,36638.0
2019-01-16 14:00:00,74.86,74.91,74.83,74.84,37526.0,68.8222,68.8681,68.7946,68.8038,37526.0
2019-01-16 14:05:00,74.84,74.86,74.74,74.75,11568.0,68.8038,68.8222,68.7118,68.721,11568.0
2019-01-16 14:10:00,74.76,74.76,74.68,74.69,13543.0,68.7302,68.7302,68.6567,68.6659,13543.0
2019-01-16 14:15:00,74.68,74.73,74.68,74.7,9692.0,68.6567,68.7026,68.6567,68.6751,9692.0
2019-01-16 14:20:00,74.7,74.78,74.69,74.75,33654.0,68.6751,68.7486,68.6659,68.721,33654.0
2019-01-16 14:25:00,74.75,74.77,74.73,74.75,15767.0,68.721,68.7394,68.7026,68.721,15767.0
2019-01-16 14:30:00,74.76,74.79,74.74,74.78,13639.0,68.7302,68.7578,68.7118,68.7486,13639.0
2019-01-16 14:35:00,74.78,74.82,74.77,74.78,14011.0,68.7486,68.7854,68.7394,68.7486,14011.0
2019-01-16 14:40:00,74.79,74.81,74.73,74.75,15638.0,68.7578,68.7762,68.7026,68.721,15638.0
2019-01-16 14:45:00,74.74,74.76,74.72,74.75,10441.0,68.7118,68.7302,68.6934,68.721,10441.0
2019-01-16 14:50:00,74.76,74.78,74.69,74.74,35026.0,68.7302,68.7486,68.6659,68.7118,35026.0
2019-01-16 14:55:00,74.74,74.77,74.74,74.75,10331.0,68.7118,68.7394,68.7118,68.721,10331.0
2019-01-16 15:00:00,74.75,74.8,74.74,74.8,13364.0,68.721,68.767,68.7118,68.767,13364.0
2019-01-16 15:05:00,74.79,74.8,74.74,74.76,19858.0,68.7578,68.767,68.7118,68.7302,19858.0
2019-01-16 15:10:00,74.76,74.78,74.69,74.69,18462.0,68.7302,68.7486,68.6659,68.6659,18462.0
2019-01-16 15:15:00,74.69,74.76,74.67,74.76,17109.0,68.6659,68.7302,68.6475,68.7302,17109.0
2019-01-16 15:20:00,74.76,74.82,74.75,74.8,17908.0,68.7302,68.7854,68.721,68.767,17908.0
2019-01-16 15:25:00,74.8,74.84,74.78,74.83,23465.0,68.767,68.8038,68.7486,68.7946,23465.0
2019-01-16 15:30:00,74.84,74.84,74.69,74.7,48907.0,68.8038,68.8038,68.6659,68.6751,48907.0
2019-01-16 15:35:00,74.7,74.79,74.7,74.76,53163.0,68.6751,68.7578,68.6751,68.7302,53163.0
2019-01-16 15:40:00,74.76,74.76,74.68,74.71,60717.0,68.7302,68.7302,68.6567,68.6843,60717.0
2019-01-16 15:45:00,74.7,74.72,74.67,74.69,65918.0,68.6751,68.6934,68.6475,68.6659,65918.0
2019-01-16 15:50:00,74.69,74.7,74.64,74.65,58353.0,68.6659,68.6751,68.6199,68.6291,58353.0
2019-01-16 15:55:00,74.65,74.68,74.5,74.51,195937.0,68.6291,68.6567,68.4912,68.5004,195937.0
2019-01-17 09:30:00,74.23,74.78,74.05,74.59,38996.0,68.243,68.7486,68.0775,68.5739,38996.0
2019-01-17 09:35:00,74.65,74.75,74.5,74.69,22566.0,68.6291,68.721,68.4912,68.6659,22566.0
2019-01-17 09:40:00,74.62,74.66,74.49,74.51,12640.0,68.6015,68.6383,68.482,68.5004,12640.0
2019-01-17 09:45:00,74.54,74.7,74.49,74.5,18132.0,68.528,68.6751,68.482,68.4912,18132.0
2019-01-17 09:50:00,74.52,74.62,74.39,74.54,7918.0,68.5096,68.6015,68.3901,68.528,7918.0
2019-01-17 09:55:00,74.52,74.54,74.48,74.5,15817.0,68.5096,68.528,68.4728,68.4912,15817.0
2019-01-17 10:00:00,74.48,74.53,74.41,74.48,24663.0,68.4728,68.5188,68.4085,68.4728,24663.0
2019-01-17 10:05:00,74.51,74.52,74.38,74.43,37118.0,68.5004,68.5096,68.3809,68.4268,37118.0
2019-01-17 10:10:00,74.42,74.44,74.34,74.39,14954.0,68.4176,68.436,68.3441,68.3901,14954.0
2019-01-17 10:15:00,74.39,74.46,74.34,74.35,23856.0,68.3901,68.4544,68.3441,68.3533,23856.0
2019-01-17 10:20:00,74.35,74.36,74.31,74.33,10272.0,68.3533,68.3625,68.3165,68.3349,10272.0
2019-01-17 10:25:00,74.32,74.42,74.29,74.39,13704.0,68.3257,68.4176,68.2981,68.3901,13704.0
2019-01-17 10:30:00,74.4,74.44,74.36,74.43,14555.0,68.3993,68.436,68.3625,68.4268,14555.0
2019-01-17 10:35:00,74.45,74.48,74.4,74.45,26803.0,68.4452,68.4728,68.3993,68.4452,26803.0
2019-01-17 10:40:00,74.46,74.51,74.41,74.45,8107.0,68.4544,68.5004,68.4085,68.4452,8107.0
2019-01-17 10:45:00,74.46,74.46,74.4,74.44,6504.0,68.4544,68.4544,68.3993,68.436,6504.0
2019-01-17 10:50:00,74.43,74.52,74.4,74.48,11123.0,68.4268,68.5096,68.3993,68.4728,11123.0
2019-01-17 10:55:00,74.48,74.58,74.48,74.57,16012.0,68.4728,68.5647,68.4728,68.5555,16012.0
2019-01-17 11:00:00,74.58,74.6,74.51,74.52,7511.0,68.5647,68.5831,68.5004,68.5096,7511.0
2019-01-17 11:05:00,74.53,74.57,74.5,74.56,8123.0,68.5188,68.5555,68.4912,68.5464,8123.0
2019-01-17 11:10:00,74.56,74.56,74.49,74.51,14597.0,68.5464,68.5464,68.482,68.5004,14597.0
2019-01-17 11:15:00,74.51,74.52,74.43,74.45,7741.0,68.5004,68.5096,68.4268,68.4452,7741.0
2019-01-17 11:20:00,74.46,74.47,74.44,74.44,9700.0,68.4544,68.4636,68.436,68.436,9700.0
2019-01-17 11:25:00,74.45,74.51,74.38,74.5,17126.0,68.4452,68.5004,68.3809,68.4912,17126.0
2019-01-17 11:30:00,74.5,74.53,74.46,74.5,28709.0,68.4912,68.5188,68.4544,68.4912,28709.0
2019-01-17 11:35:00,74.5,74.51,74.47,74.49,9794.0,68.4912,68.5004,68.4636,68.482,9794.0
2019-01-17 11:40:00,74.48,74.53,74.47,74.52,14746.0,68.4728,68.5188,68.4636,68.5096,14746.0
2019-01-17 11:45:00,74.51,74.53,74.46,74.51,10121.0,68.5004,68.5188,68.4544,68.5004,10121.0
2019-01-17 11:50:00,74.52,74.53,74.49,74.49,9390.0,68.5096,68.5188,68.482,68.482,9390.0
2019-01-17 11:55:00,74.5,74.53,74.5,74.5,6113.0,68.4912,68.5188,68.4912,68.4912,6113.0
2019-01-17 12:00:00,74.5,74.53,74.47,74.51,6702.0,68.4912,68.5188,68.4636,68.5004,6702.0
2019-01-17 12:05:00,74.5,74.51,74.47,74.48,7242.0,68.4912,68.5004,68.4636,68.4728,7242.0
2019-01-17 12:10:00,74.49,74.58,74.48,74.55,6478.0,68.482,68.5647,68.4728,68.5372,6478.0
2019-01-17 12:15:00,74.56,74.57,74.5,74.5,22159.0,68.5464,68.5555,68.4912,68.4912,22159.0
2019-01-17 12:20:00,74.5,74.54,74.5,74.53,13361.0,68.4912,68.528,68.4912,68.5188,13361.0
2019-01-17 12:25:00,74.52,74.52,74.46,74.46,20941.0,68.5096,68.5096,68.4544,68.4544,20941.0
2019-01-17 12:30:00,74.47,74.5,74.44,74.49,6400.0,68.4636,68.4912,68.436,68.482,6400.0
2019-01-17 12:35:00,74.48,74.5,74.43,74.48,67528.0,68.4728,68.4912,68.4268,68.4728,67528.0
2019-01-17 12:40:00,74.48,74.5,74.45,74.5,19130.0,68.4728,68.4912,68.4452,68.4912,19130.0
2019-01-17 12:45:00,74.5,74.52,74.48,74.51,14148.0,68.4912,68.5096,68.4728,68.5004,14148.0
2019-01-17 12:50:00,74.5,74.52,74.48,74.51,15241.0,68.4912,68.5096,68.4728,68.5004,15241.0
2019-01-17 12:55:00,74.51,74.51,74.45,74.51,28340.0,68.5004,68.5004,68.4452,68.5004,28340.0
2019-01-17 13:00:00,74.5,74.52,74.47,74.51,7057.0,68.4912,68.5096,68.4636,68.5004,7057.0
2019-01-17 13:05:00,74.52,74.55,74.52,74.54,8231.0,68.5096,68.5372,68.5096,68.528,8231.0
2019-01-17 13:10:00,74.54,74.58,74.54,74.56,8001.0,68.528,68.5647,68.528,68.5464,8001.0
2019-01-17 13:15:00,74.56,74.57,74.51,74.52,6860.0,68.5464,68.5555,68.5004,68.5096,6860.0
2019-01-17 13:20:00,74.51,74.54,74.49,74.5,8196.0,68.5004,68.528,68.482,68.4912,8196.0
2019-01-17 13:25:00,74.51,74.56,74.51,74.55,11045.0,68.5004,68.5464,68.5004,68.5372,11045.0
2019-01-17 13:30:00,74.55,74.59,74.53,74.58,17366.0,68.5372,68.5739,68.5188,68.5647,17366.0
2019-01-17 13:35:00,74.57,74.58,74.54,74.57,13868.0,68.5555,68.5647,68.528,68.5555,13868.0
2019-01-17 13:40:00,74.56,74.6,74.54,74.6,18116.0,68.5464,68.5831,68.528,68.5831,18116.0
2019-01-17 13:45:00,74.6,74.63,74.59,74.6,8057.0,68.5831,68.6107,68.5739,68.5831,8057.0
2019-01-17 13:50:00,74.61,74.62,74.59,74.62,5323.0,68.5923,68.6015,68.5739,68.6015,5323.0
2019-01-17 13:55:00,74.62,74.72,74.62,74.7,13263.0,68.6015,68.6934,68.6015,68.6751,13263.0
2019-01-17 14:00:00,74.71,74.74,74.69,74.71,69439.0,68.6843,68.7118,68.6659,68.6843,69439.0
2019-01-17 14:05:00,74.71,74.74,74.7,74.71,9082.0,68.6843,68.7118,68.6751,68.6843,9082.0
2019-01-17 14:10:00,74.71,74.73,74.69,74.72,10206.0,68.6843,68.7026,68.6659,68.6934,10206.0
2019-01-17 14:15:00,74.73,74.73,74.67,74.68,13488.0,68.7026,68.7026,68.6475,68.6567,13488.0
2019-01-17 14:20:00,74.67,74.68,74.59,74.62,42441.0,68.6475,68.6567,68.5739,68.6015,42441.0
2019-01-17 14:25:00,74.62,74.63,74.6,74.63,5413.0,68.6015,68.6107,68.5831,68.6107,5413.0
2019-01-17 14:30:00,74.63,74.66,74.6,74.63,21270.0,68.6107,68.6383,68.5831,68.6107,21270.0
2019-01-17 14:35:00,74.64,74.79,74.6,74.74,17286.0,68.6199,68.7578,68.5831,68.7118,17286.0
2019-01-17 14:40:00,74.75,74.93,74.75,74.91,13128.0,68.721,68.8865,68.721,68.8681,13128.0
2019-01-17 14:45:00,74.93,75.03,74.93,74.98,31136.0,68.8865,68.9784,68.8865,68.9325,31136.0
2019-01-17 14:50:00,74.97,74.97,74.83,74.83,17788.0,68.9233,68.9233,68.7946,68.7946,17788.0
2019-01-17 14:55:00,74.86,74.88,74.69,74.77,28247.0,68.8222,68.8405,68.6659,68.7394,28247.0
2019-01-17 15:00:00,74.79,74.81,74.53,74.53,65121.0,68.7578,68.7762,68.5188,68.5188,65121.0
2019-01-17 15:05:00,74.53,74.74,74.5,74.7,28137.0,68.5188,68.7118,68.4912,68.6751,28137.0
2019-01-17 15:10:00,74.7,74.74,74.66,74.69,26393.0,68.6751,68.7118,68.6383,68.6659,26393.0
2019-01-17 15:15:00,74.69,74.77,74.64,74.77,18923.0,68.6659,68.7394,68.6199,68.7394,18923.0
2019-01-17 15:20:00,74.78,74.83,74.75,74.8,20072.0,68.7486,68.7946,68.721,68.767,20072.0
2019-01-17 15:25:00,74.8,74.85,74.74,74.81,24421.0,68.767,68.813,68.7118,68.7762,24421.0
2019-01-17 15:30:00,74.81,74.92,74.81,74.92,37105.0,68.7762,68.8773,68.7762,68.8773,37105.0
2019-01-17 15:35:00,74.92,74.96,74.86,74.88,69397.0,68.8773,68.9141,68.8222,68.8405,69397.0
2019-01-17 15:40:00,74.88,74.91,74.84,74.89,75197.0,68.8405,68.8681,68.8038,68.8497,75197.0
2019-01-17 15:45:00,74.9,74.93,74.8,74.81,89026.0,68.8589,68.8865,68.767,68.7762,89026.0
2019-01-17 15:50:00,74.81,74.83,74.7,74.81,80386.0,68.7762,68.7946,68.6751,68.7762,80386.0
2019-01-17 15:55:00,74.82,74.89,74.76,74.85,189614.0,68.7854,68.8497,68.7302,68.813,189614.0
2019-01-18 09:30:00,75.19,75.25,74.78,74.85,326927.0,69.1255,69.1807,68.7486,68.813,326927.0
2019-01-18 09:35:00,74.85,74.9,74.73,74.85,15343.0,68.813,68.8589,68.7026,68.813,15343.0
2019-01-18 09:40:00,74.88,75.02,74.85,74.87,15256.0,68.8405,68.9693,68.813,68.8314,15256.0
2019-01-18 09:45:00,74.86,74.9,74.83,74.86,34795.0,68.8222,68.8589,68.7946,68.8222,34795.0
2019-01-18 09:50:00,74.85,75.06,74.83,75.05,24059.0,68.813,69.006,68.7946,68.9968,24059.0
2019-01-18 09:55:00,75.06,75.06,74.84,74.95,14944.0,69.006,69.006,68.8038,68.9049,14944.0
2019-01-18 10:00:00,74.93,75.06,74.91,75.06,8475.0,68.8865,69.006,68.8681,69.006,8475.0
2019-01-18 10:05:00,75.06,75.13,74.95,74.96,11369.0,69.006,69.0704,68.9049,68.9141,11369.0
2019-01-18 10:10:00,74.95,74.98,74.93,74.95,8009.0,68.9049,68.9325,68.8865,68.9049,8009.0
2019-01-18 10:15:00,74.96,75.22,74.95,75.07,18734.0,68.9141,69.1531,68.9049,69.0152,18734.0
2019-01-18 10:20:00,75.08,75.09,74.94,74.95,9921.0,69.0244,69.0336,68.8957,68.9049,9921.0
2019-01-18 10:25:00,74.95,74.95,74.88,74.91,10930.0,68.9049,68.9049,68.8405,68.8681,10930.0
2019-01-18 10:30:00,74.9,75.1,74.89,75.08,14059.0,68.8589,69.0428,68.8497,69.0244,14059.0
2019-01-18 10:35:00,75.07,75.13,75.0,75.0,16497.0,69.0152,69.0704,68.9509,68.9509,16497.0
2019-01-18 10:40:00,75.0,75.23,74.99,75.17,10678.0,68.9509,69.1623,68.9417,69.1072,10678.0
2019-01-18 10:45:00,75.18,75.25,75.13,75.14,18082.0,69.1163,69.1807,69.0704,69.0796,18082.0
2019-01-18 10:50:00,75.12,75.26,75.12,75.25,9439.0,69.0612,69.1899,69.0612,69.1807,9439.0
2019-01-18 10:55:00,75.24,75.27,75.23,75.27,8583.0,69.1715,69.1991,69.1623,69.1991,8583.0
2019-01-18 11:00:00,75.26,75.34,75.2,75.34,15337.0,69.1899,69.2634,69.1347,69.2634,15337.0
2019-01-18 11:05:00,75.34,75.38,75.27,75.28,8976.0,69.2634,69.3002,69.1991,69.2083,8976.0
2019-01-18 11:10:00,75.29,75.3,75.23,75.23,11086.0,69.2175,69.2267,69.1623,69.1623,11086.0
2019-01-18 11:15:00,75.23,75.31,75.21,75.31,11652.0,69.1623,69.2359,69.1439,69.2359,11652.0
2019-01-18 11:20:00,75.32,75.47,75.32,75.38,20998.0,69.2451,69.383,69.2451,69.3002,20998.0
2019-01-18 11:25:00,75.38,75.51,75.38,75.51,18453.0,69.3002,69.4197,69.3002,69.4197,18453.0
2019-01-18 11:30:00,75.52,75.52,75.34,75.34,46241.0,69.4289,69.4289,69.2634,69.2634,46241.0
2019-01-18 11:35:00,75.4,75.54,75.39,75.53,20537.0,69.3186,69.4473,69.3094,69.4381,20537.0
2019-01-18 11:40:00,75.54,75.55,75.38,75.38,20269.0,69.4473,69.4565,69.3002,69.3002,20269.0
2019-01-18 11:45:00,75.39,75.39,75.3,75.34,110843.0,69.3094,69.3094,69.2267,69.2634,110843.0
2019-01-18 11:50:00,75.32,75.38,75.28,75.37,58510.0,69.2451,69.3002,69.2083,69.291,58510.0
2019-01-18 11:55:00,75.35,75.46,75.32,75.45,8580.0,69.2726,69.3738,69.2451,69.3646,8580.0
2019-01-18 12:00:00,75.46,75.5,75.43,75.44,10806.0,69.3738,69.4105,69.3462,69.3554,10806.0
2019-01-18 12:05:00,75.44,75.46,75.37,75.44,63098.0,69.3554,69.3738,69.291,69.3554,63098.0
2019-01-18 12:10:00,75.45,75.63,75.43,75.53,203428.0,69.3646,69.5301,69.3462,69.4381,203428.0
2019-01-18 12:15:00,75.55,75.56,75.38,75.38,142350.0,69.4565,69.4657,69.3002,69.3002,142350.0
2019-01-18 12:20:00,75.39,75.53,75.39,75.47,42954.0,69.3094,69.4381,69.3094,69.383,42954.0
2019-01-18 12:25:00,75.48,75.5,75.37,75.37,15257.0,69.3922,69.4105,69.291,69.291,15257.0
2019-01-18 12:30:00,75.37,75.38,75.27,75.31,11815.0,69.291,69.3002,69.1991,69.2359,11815.0
2019-01-18 12:35:00,75.31,75.43,75.28,75.43,32636.0,69.2359,69.3462,69.2083,69.3462,32636.0
2019-01-18 12:40:00,75.44,75.45,75.37,75.45,54023.0,69.3554,69.3646,69.291,69.3646,54023.0
2019-01-18 12:45:00,75.44,75.45,75.29,75.3,12137.0,69.3554,69.3646,69.2175,69.2267,12137.0
2019-01-18 12:50:00,75.3,75.37,75.29,75.31,7311.0,69.2267,69.291,69.2175,69.2359,7311.0
2019-01-18 12:55:00,75.31,75.39,75.29,75.31,34631.0,69.2359,69.3094,69.2175,69.2359,34631.0
2019-01-18 13:00:00,75.31,75.34,75.25,75.25,13426.0,69.2359,69.2634,69.1807,69.1807,13426.0
2019-01-18 13:05:00,75.25,75.26,75.18,75.19,9851.0,69.1807,69.1899,69.1163,69.1255,9851.0
2019-01-18 13:10:00,75.2,75.31,75.17,75.25,37068.0,69.1347,69.2359,69.1072,69.1807,37068.0
2019-01-18 13:15:00,75.25,75.34,75.22,75.34,19670.0,69.1807,69.2634,69.1531,69.2634,19670.0
2019-01-18 13:20:00,75.35,75.37,75.27,75.27,43410.0,69.2726,69.291,69.1991,69.1991,43410.0
2019-01-18 13:25:00,75.27,75.37,75.25,75.26,24695.0,69.1991,69.291,69.1807,69.1899,24695.0
2019-01-18 13:30:00,75.25,75.32,75.22,75.28,35924.0,69.1807,69.2451,69.1531,69.2083,35924.0
2019-01-18 13:35:00,75.28,75.33,75.25,75.27,17199.0,69.2083,69.2542,69.1807,69.1991,17199.0
2019-01-18 13:40:00,75.26,75.26,75.13,75.21,32258.0,69.1899,69.1899,69.0704,69.1439,32258.0
2019-01-18 13:45:00,75.2,75.26,75.14,75.24,19383.0,69.1347,69.1899,69.0796,69.1715,19383.0
2019-01-18 13:50:00,75.23,75.29,75.23,75.29,10910.0,69.1623,69.2175,69.1623,69.2175,10910.0
2019-01-18 13:55:00,75.28,75.29,75.24,75.26,12027.0,69.2083,69.2175,69.1715,69.1899,12027.0
2019-01-18 14:00:00,75.26,75.27,75.2,75.2,10072.0,69.1899,69.1991,69.1347,69.1347,10072.0
2019-01-18 14:05:00,75.19,75.29,75.18,75.28,23167.0,69.1255,69.2175,69.1163,69.2083,23167.0
2019-01-18 14:10:00,75.28,75.32,75.27,75.31,14676.0,69.2083,69.2451,69.1991,69.2359,14676.0
2019-01-18 14:15:00,75.31,75.31,75.22,75.23,14507.0,69.2359,69.2359,69.1531,69.1623,14507.0
2019-01-18 14:20:00,75.23,75.31,75.22,75.31,11831.0,69.1623,69.2359,69.1531,69.2359,11831.0
2019-01-18 14:25:00,75.31,75.32,75.25,75.3,26465.0,69.2359,69.2451,69.1807,69.2267,26465.0
2019-01-18 14:30:00,75.29,75.33,75.28,75.33,18133.0,69.2175,69.2542,69.2083,69.2542,18133.0
2019-01-18 14:35:00,75.33,75.33,75.27,75.29,11062.0,69.2542,69.2542,69.1991,69.2175,11062.0
2019-01-18 14:40:00,75.3,75.34,75.24,75.26,9944.0,69.2267,69.2634,69.1715,69.1899,9944.0
2019-01-18 14:45:00,75.26,75.31,75.25,75.29,8637.0,69.1899,69.2359,69.1807,69.2175,8637.0
2019-01-18 14:50:00,75.3,75.4,75.29,75.37,16280.0,69.2267,69.3186,69.2175,69.291,16280.0
2019-01-18 14:55:00,75.37,75.4,75.34,75.4,21904.0,69.291,69.3186,69.2634,69.3186,21904.0
2019-01-18 15:00:00,75.39,75.4,75.36,75.38,18979.0,69.3094,69.3186,69.2818,69.3002,18979.0
2019-01-18 15:05:00,75.37,75.39,75.34,75.34,8291.0,69.291,69.3094,69.2634,69.2634,8291.0
2019-01-18 15:10:00,75.33,75.39,75.3,75.39,18168.0,69.2542,69.3094,69.2267,69.3094,18168.0
2019-01-18 15:15:00,75.39,75.47,75.36,75.47,22476.0,69.3094,69.383,69.2818,69.383,22476.0
2019-01-18 15:20:00,75.48,75.48,75.4,75.42,20099.0,69.3922,69.3922,69.3186,69.337,20099.0
2019-01-18 15:25:00,75.41,75.45,75.41,75.44,13692.0,69.3278,69.3646,69.3278,69.3554,13692.0
2019-01-18 15:30:00,75.44,75.47,75.39,75.43,21249.0,69.3554,69.383,69.3094,69.3462,21249.0
2019-01-18 15:35:00,75.42,75.49,75.42,75.48,20942.0,69.337,69.4013,69.337,69.3922,20942.0
2019-01-18 15:40:00,75.48,75.53,75.47,75.53,29138.0,69.3922,69.4381,69.383,69.4381,29138.0
2019-01-18 15:45:00,75.53,75.59,75.43,75.44,47744.0,69.4381,69.4933,69.3462,69.3554,47744.0
2019-01-18 15:50:00,75.44,75.5,75.41,75.5,65781.0,69.3554,69.4105,69.3278,69.4105,65781.0
2019-01-18 15:55:00,75.5,75.67,75.49,75.64,143097.0,69.4105,69.5668,69.4013,69.5392,143097.0
2019-01-22 09:30:00,75.5,75.98,75.5,75.9,67122.0,69.4105,69.8518,69.4105,69.7783,67122.0
2019-01-22 09:35:00,75.94,76.24,75.94,76.1,50769.0,69.815,70.0909,69.815,69.9621,50769.0
2019-01-22 09:40:00,76.1,76.23,75.99,76.19,67953.0,69.9621,70.0817,69.861,70.0449,67953.0
2019-01-22 09:45:00,76.24,76.25,76.06,76.17,29323.0,70.0909,70.1,69.9254,70.0265,29323.0
2019-01-22 09:50:00,76.16,76.27,76.12,76.24,29019.0,70.0173,70.1184,69.9805,70.0909,29019.0
2019-01-22 09:55:00,76.22,76.31,76.19,76.2,16439.0,70.0725,70.1552,70.0449,70.0541,16439.0
2019-01-22 10:00:00,76.18,76.18,75.95,75.95,32152.0,70.0357,70.0357,69.8242,69.8242,32152.0
2019-01-22 10:05:00,75.93,75.96,75.82,75.92,49244.0,69.8059,69.8334,69.7047,69.7967,49244.0
2019-01-22 10:10:00,75.92,75.96,75.83,75.93,70652.0,69.7967,69.8334,69.7139,69.8059,70652.0
2019-01-22 10:15:00,75.93,76.11,75.89,76.04,37479.0,69.8059,69.9713,69.7691,69.907,37479.0
2019-01-22 10:20:00,76.04,76.08,75.97,75.98,21472.0,69.907,69.9438,69.8426,69.8518,21472.0
2019-01-22 10:25:00,75.99,76.02,75.89,75.9,12693.0,69.861,69.8886,69.7691,69.7783,12693.0
2019-01-22 10:30:00,75.89,75.92,75.85,75.9,29098.0,69.7691,69.7967,69.7323,69.7783,29098.0
2019-01-22 10:35:00,75.9,75.91,75.76,75.77,15394.0,69.7783,69.7875,69.6496,69.6588,15394.0
2019-01-22 10:40:00,75.75,75.82,75.64,75.64,48604.0,69.6404,69.7047,69.5392,69.5392,48604.0
2019-01-22 10:45:00,75.64,75.66,75.54,75.63,15958.0,69.5392,69.5576,69.4473,69.5301,15958.0
2019-01-22 10:50:00,75.64,75.93,75.64,75.89,52103.0,69.5392,69.8059,69.5392,69.7691,52103.0
2019-01-22 10:55:00,75.91,76.0,75.91,75.98,31724.0,69.7875,69.8702,69.7875,69.8518,31724.0
2019-01-22 11:00:00,75.97,76.04,75.94,75.94,24923.0,69.8426,69.907,69.815,69.815,24923.0
2019-01-22 11:05:00,75.94,76.04,75.93,76.01,19630.0,69.815,69.907,69.8059,69.8794,19630.0
2019-01-22 11:10:00,76.01,76.02,75.94,75.95,8692.0,69.8794,69.8886,69.815,69.8242,8692.0
2019-01-22 11:15:00,75.97,76.01,75.95,76.01,43157.0,69.8426,69.8794,69.8242,69.8794,43157.0
2019-01-22 11:20:00,76.0,76.03,75.9,75.93,15284.0,69.8702,69.8978,69.7783,69.8059,15284.0
2019-01-22 11:25:00,75.94,76.0,75.92,75.99,16337.0,69.815,69.8702,69.7967,69.861,16337.0
2019-01-22 11:30:00,75.99,76.03,75.98,76.03,12077.0,69.861,69.8978,69.8518,69.8978,12077.0
2019-01-22 11:35:00,76.04,76.06,76.02,76.04,11371.0,69.907,69.9254,69.8886,69.907,11371.0
2019-01-22 11:40:00,76.02,76.03,75.81,75.89,27768.0,69.8886,69.8978,69.6955,69.7691,27768.0
2019-01-22 11:45:00,75.88,75.91,75.82,75.82,16001.0,69.7599,69.7875,69.7047,69.7047,16001.0
2019-01-22 11:50:00,75.81,75.81,75.72,75.81,14344.0,69.6955,69.6955,69.6128,69.6955,14344.0
2019-01-22 11:55:00,75.8,75.81,75.67,75.72,20534.0,69.6863,69.6955,69.5668,69.6128,20534.0
2019-01-22 12:00:00,75.71,75.71,75.62,75.69,12887.0,69.6036,69.6036,69.5209,69.5852,12887.0
2019-01-22 12:05:00,75.7,75.75,75.67,75.71,10824.0,69.5944,69.6404,69.5668,69.6036,10824.0
2019-01-22 12:10:00,75.71,75.79,75.71,75.74,7983.0,69.6036,69.6771,69.6036,69.6312,7983.0
2019-01-22 12:15:00,75.73,75.74,75.68,75.73,13692.0,69.622,69.6312,69.576,69.622,13692.0
2019-01-22 12:20:00,75.73,75.76,75.62,75.64,21135.0,69.622,69.6496,69.5209,69.5392,21135.0
2019-01-22 12:25:00,75.6,75.65,75.57,75.64,22435.0,69.5025,69.5484,69.4749,69.5392,22435.0
2019-01-22 12:30:00,75.64,75.66,75.62,75.62,9269.0,69.5392,69.5576,69.5209,69.5209,9269.0
2019-01-22 12:35:00,75.63,75.69,75.61,75.61,15025.0,69.5301,69.5852,69.5117,69.5117,15025.0
2019-01-22 12:40:00,75.6,75.67,75.58,75.63,11469.0,69.5025,69.5668,69.4841,69.5301,11469.0
2019-01-22 12:45:00,75.63,75.66,75.58,75.65,12011.0,69.5301,69.5576,69.4841,69.5484,12011.0
2019-01-22 12:50:00,75.64,75.65,75.57,75.58,16257.0,69.5392,69.5484,69.4749,69.4841,16257.0
2019-01-22 12:55:00,75.58,75.6,75.51,75.52,9269.0,69.4841,69.5025,69.4197,69.4289,9269.0
2019-01-22 13:00:00,75.51,75.51,75.42,75.46,17527.0,69.4197,69.4197,69.337,69.3738,17527.0
2019-01-22 13:05:00,75.45,75.45,75.42,75.42,4593.0,69.3646,69.3646,69.337,69.337,4593.0
2019-01-22 13:10:00,75.42,75.42,75.34,75.34,10318.0,69.337,69.337,69.2634,69.2634,10318.0
2019-01-22 13:15:00,75.35,75.38,75.32,75.36,9306.0,69.2726,69.3002,69.2451,69.2818,9306.0
2019-01-22 13:20:00,75.36,75.49,75.36,75.42,10298.0,69.2818,69.4013,69.2818,69.337,10298.0
2019-01-22 13:25:00,75.41,75.57,75.41,75.55,12854.0,69.3278,69.4749,69.3278,69.4565,12854.0
2019-01-22 13:30:00,75.53,75.57,75.5,75.53,9935.0,69.4381,69.4749,69.4105,69.4381,9935.0
2019-01-22 13:35:00,75.53,75.56,75.49,75.49,5758.0,69.4381,69.4657,69.4013,69.4013,5758.0
2019-01-22 13:40:00,75.51,75.57,75.5,75.52,15681.0,69.4197,69.4749,69.4105,69.4289,15681.0
2019-01-22 13:45:00,75.51,75.56,75.49,75.55,9537.0,69.4197,69.4657,69.4013,69.4565,9537.0
2019-01-22 13:50:00,75.54,75.63,75.53,75.6,11749.0,69.4473,69.5301,69.4381,69.5025,11749.0
2019-01-22 13:55:00,75.63,75.65,75.59,75.61,8300.0,69.5301,69.5484,69.4933,69.5117,8300.0
2019-01-22 14:00:00,75.62,75.62,75.5,75.55,11915.0,69.5209,69.5209,69.4105,69.4565,11915.0
2019-01-22 14:05:00,75.55,75.64,75.55,75.62,15386.0,69.4565,69.5392,69.4565,69.5209,15386.0
2019-01-22 14:10:00,75.62,75.66,75.52,75.53,13308.0,69.5209,69.5576,69.4289,69.4381,13308.0
2019-01-22 14:15:00,75.55,75.59,75.51,75.53,15950.0,69.4565,69.4933,69.4197,69.4381,15950.0
2019-01-22 14:20:00,75.55,75.55,75.43,75.44,6422.0,69.4565,69.4565,69.3462,69.3554,6422.0
2019-01-22 14:25:00,75.44,75.9,75.44,75.75,114704.0,69.3554,69.7783,69.3554,69.6404,114704.0
2019-01-22 14:30:00,75.74,75.75,75.49,75.5,38641.0,69.6312,69.6404,69.4013,69.4105,38641.0
2019-01-22 14:35:00,75.49,75.59,75.49,75.56,15970.0,69.4013,69.4933,69.4013,69.4657,15970.0
2019-01-22 14:40:00,75.56,75.61,75.46,75.46,14810.0,69.4657,69.5117,69.3738,69.3738,14810.0
2019-01-22 14:45:00,75.48,75.52,75.45,75.46,5957.0,69.3922,69.4289,69.3646,69.3738,5957.0
2019-01-22 14:50:00,75.46,75.52,75.45,75.49,14455.0,69.3738,69.4289,69.3646,69.4013,14455.0
2019-01-22 14:55:00,75.49,75.51,75.47,75.49,9217.0,69.4013,69.4197,69.383,69.4013,9217.0
2019-01-22 15:00:00,75.5,75.51,75.44,75.49,23432.0,69.4105,69.4197,69.3554,69.4013,23432.0
2019-01-22 15:05:00,75.47,75.49,75.36,75.37,20051.0,69.383,69.4013,69.2818,69.291,20051.0
2019-01-22 15:10:00,75.38,75.45,75.32,75.41,13576.0,69.3002,69.3646,69.2451,69.3278,13576.0
2019-01-22 15:15:00,75.4,75.5,75.4,75.49,17027.0,69.3186,69.4105,69.3186,69.4013,17027.0
2019-01-22 15:20:00,75.51,75.64,75.51,75.6,26962.0,69.4197,69.5392,69.4197,69.5025,26962.0
2019-01-22 15:25:00,75.59,75.65,75.55,75.62,31059.0,69.4933,69.5484,69.4565,69.5209,31059.0
2019-01-22 15:30:00,75.62,75.66,75.54,75.54,31479.0,69.5209,69.5576,69.4473,69.4473,31479.0
2019-01-22 15:35:00,75.53,75.77,75.44,75.77,58061.0,69.4381,69.6588,69.3554,69.6588,58061.0
2019-01-22 15:40:00,75.77,75.82,75.64,75.64,34418.0,69.6588,69.7047,69.5392,69.5392,34418.0
2019-01-22 15:45:00,75.64,75.66,75.57,75.64,55567.0,69.5392,69.5576,69.4749,69.5392,55567.0
2019-01-22 15:50:00,75.63,75.66,75.58,75.61,45787.0,69.5301,69.5576,69.4841,69.5117,45787.0
2019-01-22 15:55:00,75.61,75.91,75.58,75.91,131505.0,69.5117,69.7875,69.4841,69.7875,131505.0
2019-01-23 09:30:00,76.14,76.19,76.01,76.11,23536.0,69.9989,70.0449,69.8794,69.9713,23536.0
2019-01-23 09:35:00,76.17,76.42,76.0,76.08,16925.0,70.0265,70.2563,69.8702,69.9438,16925.0
2019-01-23 09:40:00,76.09,76.09,75.85,75.88,12929.0,69.953,69.953,69.7323,69.7599,12929.0
2019-01-23 09:45:00,75.88,76.16,75.88,76.13,8976.0,69.7599,70.0173,69.7599,69.9897,8976.0
2019-01-23 09:50:00,76.13,76.24,75.99,76.23,16812.0,69.9897,70.0909,69.861,70.0817,16812.0
2019-01-23 09:55:00,76.23,76.28,76.2,76.27,6343.0,70.0817,70.1276,70.0541,70.1184,6343.0
2019-01-23 10:00:00,76.33,76.35,76.25,76.34,8609.0,70.1736,70.192,70.1,70.1828,8609.0
2019-01-23 10:05:00,76.34,76.4,76.23,76.23,9375.0,70.1828,70.2379,70.0817,70.0817,9375.0
2019-01-23 10:10:00,76.23,76.24,76.16,76.24,7108.0,70.0817,70.0909,70.0173,70.0909,7108.0
2019-01-23 10:15:00,76.26,76.27,76.11,76.12,8117.0,70.1092,70.1184,69.9713,69.9805,8117.0
2019-01-23 10:20:00,76.12,76.15,76.08,76.13,8533.0,69.9805,70.0081,69.9438,69.9897,8533.0
2019-01-23 10:25:00,76.1,76.15,76.1,76.13,8849.0,69.9621,70.0081,69.9621,69.9897,8849.0
2019-01-23 10:30:00,76.13,76.13,75.93,75.93,13307.0,69.9897,69.9897,69.8059,69.8059,13307.0
2019-01-23 10:35:00,75.94,76.01,75.92,75.95,12422.0,69.815,69.8794,69.7967,69.8242,12422.0
2019-01-23 10:40:00,75.93,75.97,75.85,75.85,8342.0,69.8059,69.8426,69.7323,69.7323,8342.0
2019-01-23 10:45:00,75.87,75.88,75.84,75.85,8119.0,69.7507,69.7599,69.7231,69.7323,8119.0
2019-01-23 10:50:00,75.85,75.87,75.81,75.86,4651.0,69.7323,69.7507,69.6955,69.7415,4651.0
2019-01-23 10:55:00,75.87,75.87,75.76,75.8,8959.0,69.7507,69.7507,69.6496,69.6863,8959.0
2019-01-23 11:00:00,75.82,75.85,75.79,75.84,8837.0,69.7047,69.7323,69.6771,69.7231,8837.0
2019-01-23 11:05:00,75.83,75.85,75.71,75.76,16032.0,69.7139,69.7323,69.6036,69.6496,16032.0
2019-01-23 11:10:00,75.77,75.86,75.76,75.84,10974.0,69.6588,69.7415,69.6496,69.7231,10974.0
2019-01-23 11:15:00,75.83,75.84,75.69,75.76,25987.0,69.7139,69.7231,69.5852,69.6496,25987.0
2019-01-23 11:20:00,75.75,75.75,75.64,75.64,16003.0,69.6404,69.6404,69.5392,69.5392,16003.0
2019-01-23 11:25:00,75.67,75.74,75.62,75.72,12148.0,69.5668,69.6312,69.5209,69.6128,12148.0
2019-01-23 11:30:00,75.71,75.71,75.65,75.67,4604.0,69.6036,69.6036,69.5484,69.5668,4604.0
2019-01-23 11:35:00,75.68,75.68,75.62,75.67,12142.0,69.576,69.576,69.5209,69.5668,12142.0
2019-01-23 11:40:00,75.67,75.68,75.58,75.58,6984.0,69.5668,69.576,69.4841,69.4841,6984.0
2019-01-23 11:45:00,75.58,75.6,75.49,75.5,7915.0,69.4841,69.5025,69.4013,69.4105,7915.0
2019-01-23 11:50:00,75.49,75.51,75.42,75.46,13614.0,69.4013,69.4197,69.337,69.3738,13614.0
2019-01-23 11:55:00,75.48,75.51,75.43,75.47,8055.0,69.3922,69.4197,69.3462,69.383,8055.0
2019-01-23 12:00:00,75.48,75.52,75.43,75.52,10055.0,69.3922,69.4289,69.3462,69.4289,10055.0
2019-01-23 12:05:00,75.52,75.54,75.36,75.4,11251.0,69.4289,69.4473,69.2818,69.3186,11251.0
2019-01-23 12:10:00,75.43,75.6,75.42,75.58,17011.0,69.3462,69.5025,69.337,69.4841,17011.0
2019-01-23 12:15:00,75.6,75.61,75.49,75.55,18700.0,69.5025,69.5117,69.4013,69.4565,18700.0
2019-01-23 12:20:00,75.57,75.71,75.57,75.7,9738.0,69.4749,69.6036,69.4749,69.5944,9738.0
2019-01-23 12:25:00,75.7,75.76,75.68,75.69,11586.0,69.5944,69.6496,69.576,69.5852,11586.0
2019-01-23 12:30:00,75.67,75.76,75.65,75.68,10969.0,69.5668,69.6496,69.5484,69.576,10969.0
2019-01-23 12:35:00,75.67,75.75,75.64,75.75,11764.0,69.5668,69.6404,69.5392,69.6404,11764.0
2019-01-23 12:40:00,75.75,75.77,75.69,75.73,17783.0,69.6404,69.6588,69.5852,69.622,17783.0
2019-01-23 12:45:00,75.74,75.84,75.74,75.79,16701.0,69.6312,69.7231,69.6312,69.6771,16701.0
2019-01-23 12:50:00,75.79,75.89,75.77,75.86,7972.0,69.6771,69.7691,69.6588,69.7415,7972.0
2019-01-23 12:55:00,75.85,75.92,75.85,75.89,11273.0,69.7323,69.7967,69.7323,69.7691,11273.0
2019-01-23 13:00:00,75.87,75.87,75.78,75.8,15374.0,69.7507,69.7507,69.668,69.6863,15374.0
2019-01-23 13:05:00,75.78,75.83,75.74,75.81,7035.0,69.668,69.7139,69.6312,69.6955,7035.0
2019-01-23 13:10:00,75.81,75.82,75.76,75.8,4703.0,69.6955,69.7047,69.6496,69.6863,4703.0
2019-01-23 13:15:00,75.79,75.93,75.78,75.92,5011.0,69.6771,69.8059,69.668,69.7967,5011.0
2019-01-23 13:20:00,75.92,75.97,75.91,75.96,4672.0,69.7967,69.8426,69.7875,69.8334,4672.0
2019-01-23 13:25:00,75.96,75.97,75.82,75.83,21246.0,69.8334,69.8426,69.7047,69.7139,21246.0
2019-01-23 13:30:00,75.82,75.89,75.78,75.78,17766.0,69.7047,69.7691,69.668,69.668,17766.0
2019-01-23 13:35:00,75.8,75.84,75.78,75.81,21579.0,69.6863,69.7231,69.668,69.6955,21579.0
2019-01-23 13:40:00,75.81,75.83,75.77,75.82,11605.0,69.6955,69.7139,69.6588,69.7047,11605.0
2019-01-23 13:45:00,75.81,75.83,75.79,75.8,13387.0,69.6955,69.7139,69.6771,69.6863,13387.0
2019-01-23 13:50:00,75.79,75.81,75.76,75.8,12390.0,69.6771,69.6955,69.6496,69.6863,12390.0
2019-01-23 13:55:00,75.79,75.82,75.77,75.82,13047.0,69.6771,69.7047,69.6588,69.7047,13047.0
2019-01-23 14:00:00,75.83,75.91,75.83,75.86,10577.0,69.7139,69.7875,69.7139,69.7415,10577.0
2019-01-23 14:05:00,75.85,75.92,75.83,75.89,21527.0,69.7323,69.7967,69.7139,69.7691,21527.0
2019-01-23 14:10:00,75.87,75.88,75.84,75.86,18825.0,69.7507,69.7599,69.7231,69.7415,18825.0
2019-01-23 14:15:00,75.86,75.87,75.78,75.79,13119.0,69.7415,69.7507,69.668,69.6771,13119.0
2019-01-23 14:20:00,75.8,75.91,75.79,75.86,16419.0,69.6863,69.7875,69.6771,69.7415,16419.0
2019-01-23 14:25:00,75.86,76.0,75.83,75.99,26764.0,69.7415,69.8702,69.7139,69.861,26764.0
2019-01-23 14:30:00,75.99,75.99,75.81,75.9,26621.0,69.861,69.861,69.6955,69.7783,26621.0
2019-01-23 14:35:00,75.9,75.91,75.81,75.82,14810.0,69.7783,69.7875,69.6955,69.7047,14810.0
2019-01-23 14:40:00,75.81,75.81,75.74,75.74,11893.0,69.6955,69.6955,69.6312,69.6312,11893.0
2019-01-23 14:45:00,75.73,75.74,75.67,75.73,12623.0,69.622,69.6312,69.5668,69.622,12623.0
2019-01-23 14:50:00,75.74,75.83,75.74,75.81,9921.0,69.6312,69.7139,69.6312,69.6955,9921.0
2019-01-23 14:55:00,75.82,75.86,75.79,75.82,12604.0,69.7047,69.7415,69.6771,69.7047,12604.0
2019-01-23 15:00:00,75.82,75.9,75.82,75.88,12426.0,69.7047,69.7783,69.7047,69.7599,12426.0
2019-01-23 15:05:00,75.89,75.95,75.84,75.89,16657.0,69.7691,69.8242,69.7231,69.7691,16657.0
2019-01-23 15:10:00,75.88,75.98,75.85,75.94,20634.0,69.7599,69.8518,69.7323,69.815,20634.0
2019-01-23 15:15:00,75.93,76.05,75.92,76.03,14946.0,69.8059,69.9162,69.7967,69.8978,14946.0
2019-01-23 15:20:00,76.03,76.11,76.01,76.05,17138.0,69.8978,69.9713,69.8794,69.9162,17138.0
2019-01-23 15:25:00,76.05,76.14,76.01,76.13,29560.0,69.9162,69.9989,69.8794,69.9897,29560.0
2019-01-23 15:30:00,76.13,76.13,75.99,76.0,15967.0,69.9897,69.9897,69.861,69.8702,15967.0
2019-01-23 15:35:00,75.99,76.06,75.97,76.03,19171.0,69.861,69.9254,69.8426,69.8978,19171.0
2019-01-23 15:40:00,76.03,76.18,76.03,76.13,33469.0,69.8978,70.0357,69.8978,69.9897,33469.0
2019-01-23 15:45:00,76.14,76.2,76.12,76.14,46053.0,69.9989,70.0541,69.9805,69.9989,46053.0
2019-01-23 15:50:00,76.13,76.14,75.99,76.01,48476.0,69.9897,69.9989,69.861,69.8794,48476.0
2019-01-23 15:55:00,76.02,76.11,76.01,76.06,99338.0,69.8886,69.9713,69.8794,69.9254,99338.0
2019-01-24 09:30:00,75.97,76.17,75.78,76.0,20333.0,69.8426,70.0265,69.668,69.8702,20333.0
2019-01-24 09:35:00,76.0,76.09,75.81,75.81,47522.0,69.8702,69.953,69.6955,69.6955,47522.0
2019-01-24 09:40:00,75.83,76.03,75.77,75.99,8721.0,69.7139,69.8978,69.6588,69.861,8721.0
2019-01-24 09:45:00,76.02,76.15,75.88,75.89,12414.0,69.8886,70.0081,69.7599,69.7691,12414.0
2019-01-24 09:50:00,75.85,76.01,75.85,75.98,15200.0,69.7323,69.8794,69.7323,69.8518,15200.0
2019-01-24 09:55:00,75.98,76.06,75.89,76.06,18860.0,69.8518,69.9254,69.7691,69.9254,18860.0
2019-01-24 10:00:00,76.03,76.04,75.89,75.92,8249.0,69.8978,69.907,69.7691,69.7967,8249.0
2019-01-24 10:05:00,75.91,76.02,75.9,75.97,8356.0,69.7875,69.8886,69.7783,69.8426,8356.0
2019-01-24 10:10:00,75.96,76.1,75.91,76.1,14554.0,69.8334,69.9621,69.7875,69.9621,14554.0
2019-01-24 10:15:00,76.09,76.13,76.03,76.04,7687.0,69.953,69.9897,69.8978,69.907,7687.0
2019-01-24 10:20:00,76.05,76.05,75.92,75.97,22751.0,69.9162,69.9162,69.7967,69.8426,22751.0
2019-01-24 10:25:00,75.96,76.01,75.91,75.99,11470.0,69.8334,69.8794,69.7875,69.861,11470.0
2019-01-24 10:30:00,76.01,76.09,76.0,76.02,7452.0,69.8794,69.953,69.8702,69.8886,7452.0
2019-01-24 10:35:00,76.02,76.03,75.95,75.95,11180.0,69.8886,69.8978,69.8242,69.8242,11180.0
2019-01-24 10:40:00,75.94,75.96,75.9,75.9,8751.0,69.815,69.8334,69.7783,69.7783,8751.0
2019-01-24 10:45:00,75.91,75.97,75.89,75.93,13241.0,69.7875,69.8426,69.7691,69.8059,13241.0
2019-01-24 10:50:00,75.92,75.96,75.87,75.91,21570.0,69.7967,69.8334,69.7507,69.7875,21570.0
2019-01-24 10:55:00,75.91,75.94,75.89,75.93,12248.0,69.7875,69.815,69.7691,69.8059,12248.0
2019-01-24 11:00:00,75.92,75.94,75.84,75.88,24203.0,69.7967,69.815,69.7231,69.7599,24203.0
2019-01-24 11:05:00,75.89,75.89,75.83,75.83,14611.0,69.7691,69.7691,69.7139,69.7139,14611.0
2019-01-24 11:10:00,75.82,75.83,75.73,75.74,22851.0,69.7047,69.7139,69.622,69.6312,22851.0
2019-01-24 11:15:00,75.74,75.76,75.66,75.67,18222.0,69.6312,69.6496,69.5576,69.5668,18222.0
2019-01-24 11:20:00,75.67,75.71,75.62,75.66,47482.0,69.5668,69.6036,69.5209,69.5576,47482.0
2019-01-24 11:25:00,75.66,75.67,75.56,75.57,13466.0,69.5576,69.5668,69.4657,69.4749,13466.0
2019-01-24 11:30:00,75.55,75.65,75.51,75.65,14803.0,69.4565,69.5484,69.4197,69.5484,14803.0
2019-01-24 11:35:00,75.63,75.68,75.62,75.68,8835.0,69.5301,69.576,69.5209,69.576,8835.0
2019-01-24 11:40:00,75.67,75.68,75.61,75.62,11531.0,69.5668,69.576,69.5117,69.5209,11531.0
2019-01-24 11:45:00,75.62,75.67,75.6,75.65,19148.0,69.5209,69.5668,69.5025,69.5484,19148.0
2019-01-24 11:50:00,75.6,75.62,75.56,75.58,27353.0,69.5025,69.5209,69.4657,69.4841,27353.0
2019-01-24 11:55:00,75.57,75.6,75.5,75.56,9794.0,69.4749,69.5025,69.4105,69.4657,9794.0
2019-01-24 12:00:00,75.54,75.54,75.47,75.47,10054.0,69.4473,69.4473,69.383,69.383,10054.0
2019-01-24 12:05:00,75.45,75.45,75.42,75.43,6076.0,69.3646,69.3646,69.337,69.3462,6076.0
2019-01-24 12:10:00,75.42,75.45,75.37,75.39,15662.0,69.337,69.3646,69.291,69.3094,15662.0
2019-01-24 12:15:00,75.37,75.39,75.35,75.36,7678.0,69.291,69.3094,69.2726,69.2818,7678.0
2019-01-24 12:20:00,75.36,75.37,75.31,75.34,12741.0,69.2818,69.291,69.2359,69.2634,12741.0
2019-01-24 12:25:00,75.34,75.37,75.31,75.31,8742.0,69.2634,69.291,69.2359,69.2359,8742.0
2019-01-24 12:30:00,75.31,75.34,75.3,75.32,11691.0,69.2359,69.2634,69.2267,69.2451,11691.0
2019-01-24 12:35:00,75.31,75.33,75.28,75.32,12987.0,69.2359,69.2542,69.2083,69.2451,12987.0
2019-01-24 12:40:00,75.31,75.31,75.26,75.28,11528.0,69.2359,69.2359,69.1899,69.2083,11528.0
2019-01-24 12:45:00,75.3,75.3,75.25,75.26,10238.0,69.2267,69.2267,69.1807,69.1899,10238.0
2019-01-24 12:50:00,75.25,75.28,75.21,75.22,18346.0,69.1807,69.2083,69.1439,69.1531,18346.0
2019-01-24 12:55:00,75.21,75.29,75.21,75.29,14782.0,69.1439,69.2175,69.1439,69.2175,14782.0
2019-01-24 13:00:00,75.29,75.39,75.28,75.35,14098.0,69.2175,69.3094,69.2083,69.2726,14098.0
2019-01-24 13:05:00,75.35,75.39,75.33,75.34,9078.0,69.2726,69.3094,69.2542,69.2634,9078.0
2019-01-24 13:10:00,75.33,75.33,75.21,75.25,15082.0,69.2542,69.2542,69.1439,69.1807,15082.0
2019-01-24 13:15:00,75.25,75.26,75.2,75.23,10364.0,69.1807,69.1899,69.1347,69.1623,10364.0
2019-01-24 13:20:00,75.23,75.25,75.21,75.21,7111.0,69.1623,69.1807,69.1439,69.1439,7111.0
2019-01-24 13:25:00,75.21,75.24,75.2,75.21,16046.0,69.1439,69.1715,69.1347,69.1439,16046.0
2019-01-24 13:30:00,75.2,75.25,75.2,75.23,7211.0,69.1347,69.1807,69.1347,69.1623,7211.0
2019-01-24 13:35:00,75.24,75.24,75.2,75.2,7967.0,69.1715,69.1715,69.1347,69.1347,7967.0
2019-01-24 13:40:00,75.21,75.22,75.12,75.14,16084.0,69.1439,69.1531,69.0612,69.0796,16084.0
2019-01-24 13:45:00,75.13,75.18,75.13,75.18,7554.0,69.0704,69.1163,69.0704,69.1163,7554.0
2019-01-24 13:50:00,75.17,75.2,75.14,75.14,7054.0,69.1072,69.1347,69.0796,69.0796,7054.0
2019-01-24 13:55:00,75.15,75.18,75.14,75.16,10382.0,69.0888,69.1163,69.0796,69.098,10382.0
2019-01-24 14:00:00,75.17,75.17,75.13,75.16,8863.0,69.1072,69.1072,69.0704,69.098,8863.0
2019-01-24 14:05:00,75.16,75.23,75.16,75.2,27782.0,69.098,69.1623,69.098,69.1347,27782.0
2019-01-24 14:10:00,75.2,75.23,75.18,75.19,11925.0,69.1347,69.1623,69.1163,69.1255,11925.0
2019-01-24 14:15:00,75.19,75.22,75.18,75.19,9201.0,69.1255,69.1531,69.1163,69.1255,9201.0
2019-01-24 14:20:00,75.2,75.21,75.15,75.16,11195.0,69.1347,69.1439,69.0888,69.098,11195.0
2019-01-24 14:25:00,75.17,75.18,75.15,75.17,13036.0,69.1072,69.1163,69.0888,69.1072,13036.0
2019-01-24 14:30:00,75.16,75.17,75.14,75.16,13516.0,69.098,69.1072,69.0796,69.098,13516.0
2019-01-24 14:35:00,75.17,75.24,75.15,75.22,33315.0,69.1072,69.1715,69.0888,69.1531,33315.0
2019-01-24 14:40:00,75.23,75.23,75.17,75.18,15794.0,69.1623,69.1623,69.1072,69.1163,15794.0
2019-01-24 14:45:00,75.18,75.34,75.16,75.33,93773.0,69.1163,69.2634,69.098,69.2542,93773.0
2019-01-24 14:50:00,75.32,75.36,75.3,75.36,25671.0,69.2451,69.2818,69.2267,69.2818,25671.0
2019-01-24 14:55:00,75.36,75.39,75.32,75.34,12248.0,69.2818,69.3094,69.2451,69.2634,12248.0
2019-01-24 15:00:00,75.35,75.38,75.33,75.34,52286.0,69.2726,69.3002,69.2542,69.2634,52286.0
2019-01-24 15:05:00,75.34,75.37,75.33,75.33,33266.0,69.2634,69.291,69.2542,69.2542,33266.0
2019-01-24 15:10:00,75.34,75.36,75.31,75.36,38222.0,69.2634,69.2818,69.2359,69.2818,38222.0
2019-01-24 15:15:00,75.37,75.43,75.33,75.33,19920.0,69.291,69.3462,69.2542,69.2542,19920.0
2019-01-24 15:20:00,75.34,75.35,75.3,75.31,14797.0,69.2634,69.2726,69.2267,69.2359,14797.0
2019-01-24 15:25:00,75.31,75.34,75.3,75.31,23403.0,69.2359,69.2634,69.2267,69.2359,23403.0
2019-01-24 15:30:00,75.31,75.32,75.2,75.22,30084.0,69.2359,69.2451,69.1347,69.1531,30084.0
2019-01-24 15:35:00,75.22,75.23,75.2,75.21,39977.0,69.1531,69.1623,69.1347,69.1439,39977.0
2019-01-24 15:40:00,75.21,75.22,75.19,75.2,45214.0,69.1439,69.1531,69.1255,69.1347,45214.0
2019-01-24 15:45:00,75.2,75.23,75.19,75.2,51617.0,69.1347,69.1623,69.1255,69.1347,51617.0
2019-01-24 15:50:00,75.2,75.21,75.14,75.16,62428.0,69.1347,69.1439,69.0796,69.098,62428.0
2019-01-24 15:55:00,75.16,75.31,75.15,75.22,133194.0,69.098,69.2359,69.0888,69.1531,133194.0
2019-01-25 09:30:00,75.89,75.9,75.49,75.7,27540.0,69.7691,69.7783,69.4013,69.5944,27540.0
2019-01-25 09:35:00,75.66,75.69,75.52,75.56,19748.0,69.5576,69.5852,69.4289,69.4657,19748.0
2019-01-25 09:40:00,75.56,75.65,75.54,75.58,21007.0,69.4657,69.5484,69.4473,69.4841,21007.0
2019-01-25 09:45:00,75.6,75.75,75.57,75.72,46778.0,69.5025,69.6404,69.4749,69.6128,46778.0
2019-01-25 09:50:00,75.74,75.92,75.71,75.76,31050.0,69.6312,69.7967,69.6036,69.6496,31050.0
2019-01-25 09:55:00,75.74,75.83,75.72,75.78,6774.0,69.6312,69.7139,69.6128,69.668,6774.0
2019-01-25 10:00:00,75.8,75.84,75.72,75.78,28040.0,69.6863,69.7231,69.6128,69.668,28040.0
2019-01-25 10:05:00,75.79,75.83,75.76,75.81,11250.0,69.6771,69.7139,69.6496,69.6955,11250.0
2019-01-25 10:10:00,75.79,75.84,75.75,75.84,9239.0,69.6771,69.7231,69.6404,69.7231,9239.0
2019-01-25 10:15:00,75.85,75.96,75.83,75.94,8900.0,69.7323,69.8334,69.7139,69.815,8900.0
2019-01-25 10:20:00,75.94,76.07,75.94,76.02,25630.0,69.815,69.9346,69.815,69.8886,25630.0
2019-01-25 10:25:00,76.02,76.07,75.97,76.06,17523.0,69.8886,69.9346,69.8426,69.9254,17523.0
2019-01-25 10:30:00,76.05,76.11,75.8,75.86,111999.0,69.9162,69.9713,69.6863,69.7415,111999.0
2019-01-25 10:35:00,75.85,75.88,75.82,75.86,13266.0,69.7323,69.7599,69.7047,69.7415,13266.0
2019-01-25 10:40:00,75.85,75.99,75.83,75.99,9419.0,69.7323,69.861,69.7139,69.861,9419.0
2019-01-25 10:45:00,76.0,76.06,75.98,76.05,14132.0,69.8702,69.9254,69.8518,69.9162,14132.0
2019-01-25 10:50:00,76.05,76.22,76.03,76.21,32538.0,69.9162,70.0725,69.8978,70.0633,32538.0
2019-01-25 10:55:00,76.21,76.27,76.16,76.19,19903.0,70.0633,70.1184,70.0173,70.0449,19903.0
2019-01-25 11:00:00,76.18,76.21,76.11,76.17,35643.0,70.0357,70.0633,69.9713,70.0265,35643.0
2019-01-25 11:05:00,76.16,76.17,76.07,76.07,9434.0,70.0173,70.0265,69.9346,69.9346,9434.0
2019-01-25 11:10:00,76.06,76.09,76.03,76.05,17117.0,69.9254,69.953,69.8978,69.9162,17117.0
2019-01-25 11:15:00,76.05,76.05,75.94,76.0,35764.0,69.9162,69.9162,69.815,69.8702,35764.0
2019-01-25 11:20:00,76.0,76.0,75.89,75.93,31551.0,69.8702,69.8702,69.7691,69.8059,31551.0
2019-01-25 11:25:00,75.93,75.98,75.89,75.97,11834.0,69.8059,69.8518,69.7691,69.8426,11834.0
2019-01-25 11:30:00,75.97,76.0,75.94,75.98,19826.0,69.8426,69.8702,69.815,69.8518,19826.0
2019-01-25 11:35:00,75.98,76.01,75.94,75.98,27691.0,69.8518,69.8794,69.815,69.8518,27691.0
2019-01-25 11:40:00,75.97,76.04,75.97,76.0,7625.0,69.8426,69.907,69.8426,69.8702,7625.0
2019-01-25 11:45:00,75.99,76.01,75.96,76.01,5889.0,69.861,69.8794,69.8334,69.8794,5889.0
2019-01-25 11:50:00,76.0,76.0,75.96,75.96,8379.0,69.8702,69.8702,69.8334,69.8334,8379.0
2019-01-25 11:55:00,75.95,76.01,75.94,76.01,17884.0,69.8242,69.8794,69.815,69.8794,17884.0
2019-01-25 12:00:00,76.0,76.01,75.96,76.0,10102.0,69.8702,69.8794,69.8334,69.8702,10102.0
2019-01-25 12:05:00,75.99,76.01,75.95,75.97,21380.0,69.861,69.8794,69.8242,69.8426,21380.0
2019-01-25 12:10:00,75.97,75.98,75.88,75.89,10366.0,69.8426,69.8518,69.7599,69.7691,10366.0
2019-01-25 12:15:00,75.87,75.9,75.84,75.9,23415.0,69.7507,69.7783,69.7231,69.7783,23415.0
2019-01-25 12:20:00,75.89,76.01,75.89,76.01,20841.0,69.7691,69.8794,69.7691,69.8794,20841.0
2019-01-25 12:25:00,76.02,76.33,76.01,76.31,21175.0,69.8886,70.1736,69.8794,70.1552,21175.0
2019-01-25 12:30:00,76.28,76.31,76.18,76.18,24827.0,70.1276,70.1552,70.0357,70.0357,24827.0
2019-01-25 12:35:00,76.17,76.17,76.09,76.16,22310.0,70.0265,70.0265,69.953,70.0173,22310.0
2019-01-25 12:40:00,76.16,76.19,76.08,76.08,10068.0,70.0173,70.0449,69.9438,69.9438,10068.0
2019-01-25 12:45:00,76.09,76.14,75.94,76.1,19502.0,69.953,69.9989,69.815,69.9621,19502.0
2019-01-25 12:50:00,76.1,76.12,76.03,76.05,28367.0,69.9621,69.9805,69.8978,69.9162,28367.0
2019-01-25 12:55:00,76.07,76.09,76.04,76.09,54542.0,69.9346,69.953,69.907,69.953,54542.0
2019-01-25 13:00:00,76.08,76.09,76.03,76.04,14674.0,69.9438,69.953,69.8978,69.907,14674.0
2019-01-25 13:05:00,76.04,76.12,76.02,76.11,20881.0,69.907,69.9805,69.8886,69.9713,20881.0
2019-01-25 13:10:00,76.09,76.12,76.05,76.12,24254.0,69.953,69.9805,69.9162,69.9805,24254.0
2019-01-25 13:15:00,76.12,76.14,76.09,76.1,31786.0,69.9805,69.9989,69.953,69.9621,31786.0
2019-01-25 13:20:00,76.1,76.23,76.1,76.19,34794.0,69.9621,70.0817,69.9621,70.0449,34794.0
2019-01-25 13:25:00,76.18,76.19,76.13,76.17,6395.0,70.0357,70.0449,69.9897,70.0265,6395.0
2019-01-25 13:30:00,76.16,76.2,76.14,76.17,16656.0,70.0173,70.0541,69.9989,70.0265,16656.0
2019-01-25 13:35:00,76.18,76.2,76.09,76.12,10805.0,70.0357,70.0541,69.953,69.9805,10805.0
2019-01-25 13:40:00,76.11,76.13,76.07,76.13,23390.0,69.9713,69.9897,69.9346,69.9897,23390.0
2019-01-25 13:45:00,76.12,76.13,76.09,76.1,10636.0,69.9805,69.9897,69.953,69.9621,10636.0
2019-01-25 13:50:00,76.09,76.13,76.09,76.13,27142.0,69.953,69.9897,69.953,69.9897,27142.0
2019-01-25 13:55:00,76.13,76.2,76.13,76.19,14576.0,69.9897,70.0541,69.9897,70.0449,14576.0
2019-01-25 14:00:00,76.2,76.23,76.16,76.18,21963.0,70.0541,70.0817,70.0173,70.0357,21963.0
2019-01-25 14:05:00,76.17,76.2,76.16,76.19,17434.0,70.0265,70.0541,70.0173,70.0449,17434.0
2019-01-25 14:10:00,76.19,76.2,76.15,76.19,26412.0,70.0449,70.0541,70.0081,70.0449,26412.0
2019-01-25 14:15:00,76.18,76.2,76.1,76.1,57316.0,70.0357,70.0541,69.9621,69.9621,57316.0
2019-01-25 14:20:00,76.11,76.11,75.96,76.02,38199.0,69.9713,69.9713,69.8334,69.8886,38199.0
2019-01-25 14:25:00,76.02,76.02,75.94,75.98,22692.0,69.8886,69.8886,69.815,69.8518,22692.0
2019-01-25 14:30:00,75.98,76.01,75.95,75.97,16226.0,69.8518,69.8794,69.8242,69.8426,16226.0
2019-01-25 14:35:00,75.98,76.02,75.95,75.98,16641.0,69.8518,69.8886,69.8242,69.8518,16641.0
2019-01-25 14:40:00,75.98,76.02,75.93,75.98,14701.0,69.8518,69.8886,69.8059,69.8518,14701.0
2019-01-25 14:45:00,75.97,76.02,75.94,76.0,14806.0,69.8426,69.8886,69.815,69.8702,14806.0
2019-01-25 14:50:00,76.01,76.06,75.98,76.03,46549.0,69.8794,69.9254,69.8518,69.8978,46549.0
2019-01-25 14:55:00,76.04,76.09,76.0,76.03,10646.0,69.907,69.953,69.8702,69.8978,10646.0
2019-01-25 15:00:00,76.04,76.06,75.99,75.99,11054.0,69.907,69.9254,69.861,69.861,11054.0
2019-01-25 15:05:00,75.98,76.0,75.91,75.92,13900.0,69.8518,69.8702,69.7875,69.7967,13900.0
2019-01-25 15:10:00,75.93,75.96,75.87,75.87,10998.0,69.8059,69.8334,69.7507,69.7507,10998.0
2019-01-25 15:15:00,75.85,75.91,75.85,75.9,37429.0,69.7323,69.7875,69.7323,69.7783,37429.0
2019-01-25 15:20:00,75.9,75.92,75.79,75.81,29751.0,69.7783,69.7967,69.6771,69.6955,29751.0
2019-01-25 15:25:00,75.81,75.82,75.68,75.7,30467.0,69.6955,69.7047,69.576,69.5944,30467.0
2019-01-25 15:30:00,75.7,75.7,75.52,75.54,46214.0,69.5944,69.5944,69.4289,69.4473,46214.0
2019-01-25 15:35:00,75.53,75.63,75.5,75.62,42167.0,69.4381,69.5301,69.4105,69.5209,42167.0
2019-01-25 15:40:00,75.63,75.7,75.6,75.65,47102.0,69.5301,69.5944,69.5025,69.5484,47102.0
2019-01-25 15:45:00,75.65,75.74,75.64,75.71,58804.0,69.5484,69.6312,69.5392,69.6036,58804.0
2019-01-25 15:50:00,75.7,75.71,75.59,75.63,45957.0,69.5944,69.6036,69.4933,69.5301,45957.0
2019-01-25 15:55:00,75.64,75.79,75.64,75.75,162091.0,69.5392,69.6771,69.5392,69.6404,162091.0
2019-01-28 09:30:00,75.4,75.55,75.23,75.36,24786.0,69.3186,69.4565,69.1623,69.2818,24786.0
2019-01-28 09:35:00,75.43,75.6,75.39,75.49,4621.0,69.3462,69.5025,69.3094,69.4013,4621.0
2019-01-28 09:40:00,75.43,75.69,75.39,75.69,11420.0,69.3462,69.5852,69.3094,69.5852,11420.0
2019-01-28 09:45:00,75.69,75.78,75.66,75.66,6676.0,69.5852,69.668,69.5576,69.5576,6676.0
2019-01-28 09:50:00,75.62,75.8,75.52,75.62,9369.0,69.5209,69.6863,69.4289,69.5209,9369.0
2019-01-28 09:55:00,75.59,75.62,75.48,75.56,10469.0,69.4933,69.5209,69.3922,69.4657,10469.0
2019-01-28 10:00:00,75.52,75.53,75.41,75.49,17878.0,69.4289,69.4381,69.3278,69.4013,17878.0
2019-01-28 10:05:00,75.49,75.59,75.46,75.57,15277.0,69.4013,69.4933,69.3738,69.4749,15277.0
2019-01-28 10:10:00,75.56,75.58,75.45,75.46,15753.0,69.4657,69.4841,69.3646,69.3738,15753.0
2019-01-28 10:15:00,75.44,75.5,75.42,75.45,7892.0,69.3554,69.4105,69.337,69.3646,7892.0
2019-01-28 10:20:00,75.45,75.52,75.43,75.45,10405.0,69.3646,69.4289,69.3462,69.3646,10405.0
2019-01-28 10:25:00,75.46,75.51,75.44,75.47,9480.0,69.3738,69.4197,69.3554,69.383,9480.0
2019-01-28 10:30:00,75.5,75.57,75.5,75.56,8061.0,69.4105,69.4749,69.4105,69.4657,8061.0
2019-01-28 10:35:00,75.56,75.61,75.49,75.5,26431.0,69.4657,69.5117,69.4013,69.4105,26431.0
2019-01-28 10:40:00,75.5,75.6,75.5,75.57,5469.0,69.4105,69.5025,69.4105,69.4749,5469.0
2019-01-28 10:45:00,75.58,75.59,75.38,75.4,15134.0,69.4841,69.4933,69.3002,69.3186,15134.0
2019-01-28 10:50:00,75.38,75.39,75.34,75.36,5362.0,69.3002,69.3094,69.2634,69.2818,5362.0
2019-01-28 10:55:00,75.36,75.36,75.29,75.29,8859.0,69.2818,69.2818,69.2175,69.2175,8859.0
2019-01-28 11:00:00,75.26,75.29,75.18,75.19,8810.0,69.1899,69.2175,69.1163,69.1255,8810.0
2019-01-28 11:05:00,75.18,75.24,75.18,75.24,6486.0,69.1163,69.1715,69.1163,69.1715,6486.0
2019-01-28 11:10:00,75.23,75.36,75.21,75.34,10689.0,69.1623,69.2818,69.1439,69.2634,10689.0
2019-01-28 11:15:00,75.33,75.33,75.27,75.27,6775.0,69.2542,69.2542,69.1991,69.1991,6775.0
2019-01-28 11:20:00,75.31,75.35,75.24,75.32,9821.0,69.2359,69.2726,69.1715,69.2451,9821.0
2019-01-28 11:25:00,75.31,75.34,75.29,75.33,10465.0,69.2359,69.2634,69.2175,69.2542,10465.0
2019-01-28 11:30:00,75.33,75.4,75.33,75.37,9382.0,69.2542,69.3186,69.2542,69.291,9382.0
2019-01-28 11:35:00,75.35,75.4,75.34,75.39,10719.0,69.2726,69.3186,69.2634,69.3094,10719.0
2019-01-28 11:40:00,75.39,75.39,75.33,75.34,12603.0,69.3094,69.3094,69.2542,69.2634,12603.0
2019-01-28 11:45:00,75.33,75.35,75.19,75.24,8680.0,69.2542,69.2726,69.1255,69.1715,8680.0
2019-01-28 11:50:00,75.23,75.26,75.16,75.18,9080.0,69.1623,69.1899,69.098,69.1163,9080.0
2019-01-28 11:55:00,75.16,75.19,75.11,75.11,11706.0,69.098,69.1255,69.052,69.052,11706.0
2019-01-28 12:00:00,75.11,75.14,75.01,75.1,13219.0,69.052,69.0796,68.9601,69.0428,13219.0
2019-01-28 12:05:00,75.11,75.12,75.07,75.11,5746.0,69.052,69.0612,69.0152,69.052,5746.0
2019-01-28 12:10:00,75.1,75.18,75.09,75.15,8730.0,69.0428,69.1163,69.0336,69.0888,8730.0
2019-01-28 12:15:00,75.19,75.22,75.16,75.2,6642.0,69.1255,69.1531,69.098,69.1347,6642.0
2019-01-28 12:20:00,75.2,75.26,75.2,75.26,4520.0,69.1347,69.1899,69.1347,69.1899,4520.0
2019-01-28 12:25:00,75.27,75.28,75.24,75.27,5025.0,69.1991,69.2083,69.1715,69.1991,5025.0
2019-01-28 12:30:00,75.28,75.31,75.27,75.28,8286.0,69.2083,69.2359,69.1991,69.2083,8286.0
2019-01-28 12:35:00,75.27,75.28,75.23,75.27,7243.0,69.1991,69.2083,69.1623,69.1991,7243.0
2019-01-28 12:40:00,75.27,75.31,75.27,75.28,4503.0,69.1991,69.2359,69.1991,69.2083,4503.0
2019-01-28 12:45:00,75.3,75.31,75.29,75.31,4699.0,69.2267,69.2359,69.2175,69.2359,4699.0
2019-01-28 12:50:00,75.32,75.39,75.32,75.35,6254.0,69.2451,69.3094,69.2451,69.2726,6254.0
2019-01-28 12:55:00,75.34,75.36,75.29,75.31,5120.0,69.2634,69.2818,69.2175,69.2359,5120.0
2019-01-28 13:00:00,75.3,75.31,75.23,75.23,5392.0,69.2267,69.2359,69.1623,69.1623,5392.0
2019-01-28 13:05:00,75.23,75.34,75.21,75.34,16533.0,69.1623,69.2634,69.1439,69.2634,16533.0
2019-01-28 13:10:00,75.34,75.42,75.34,75.4,5233.0,69.2634,69.337,69.2634,69.3186,5233.0
2019-01-28 13:15:00,75.4,75.44,75.39,75.43,4443.0,69.3186,69.3554,69.3094,69.3462,4443.0
2019-01-28 13:20:00,75.44,75.52,75.43,75.49,8432.0,69.3554,69.4289,69.3462,69.4013,8432.0
2019-01-28 13:25:00,75.48,75.48,75.42,75.43,4972.0,69.3922,69.3922,69.337,69.3462,4972.0
2019-01-28 13:30:00,75.42,75.46,75.41,75.45,9746.0,69.337,69.3738,69.3278,69.3646,9746.0
2019-01-28 13:35:00,75.47,75.49,75.42,75.48,10574.0,69.383,69.4013,69.337,69.3922,10574.0
2019-01-28 13:40:00,75.48,75.48,75.43,75.46,8880.0,69.3922,69.3922,69.3462,69.3738,8880.0
2019-01-28 13:45:00,75.46,75.47,75.44,75.45,7571.0,69.3738,69.383,69.3554,69.3646,7571.0
2019-01-28 13:50:00,75.46,75.51,75.46,75.47,11267.0,69.3738,69.4197,69.3738,69.383,11267.0
2019-01-28 13:55:00,75.47,75.47,75.41,75.43,8524.0,69.383,69.383,69.3278,69.3462,8524.0
2019-01-28 14:00:00,75.45,75.5,75.45,75.47,13161.0,69.3646,69.4105,69.3646,69.383,13161.0
2019-01-28 14:05:00,75.47,75.53,75.47,75.5,10787.0,69.383,69.4381,69.383,69.4105,10787.0
2019-01-28 14:10:00,75.49,75.52,75.43,75.47,13090.0,69.4013,69.4289,69.3462,69.383,13090.0
2019-01-28 14:15:00,75.48,75.48,75.44,75.47,6413.0,69.3922,69.3922,69.3554,69.383,6413.0
2019-01-28 14:20:00,75.48,75.53,75.4,75.4,10546.0,69.3922,69.4381,69.3186,69.3186,10546.0
2019-01-28 14:25:00,75.39,75.4,75.37,75.37,7413.0,69.3094,69.3186,69.291,69.291,7413.0
2019-01-28 14:30:00,75.38,75.4,75.36,75.38,8107.0,69.3002,69.3186,69.2818,69.3002,8107.0
2019-01-28 14:35:00,75.38,75.38,75.32,75.37,7333.0,69.3002,69.3002,69.2451,69.291,7333.0
2019-01-28 14:40:00,75.37,75.37,75.32,75.37,7862.0,69.291,69.291,69.2451,69.291,7862.0
2019-01-28 14:45:00,75.37,75.44,75.37,75.44,6050.0,69.291,69.3554,69.291,69.3554,6050.0
2019-01-28 14:50:00,75.45,75.53,75.45,75.47,8150.0,69.3646,69.4381,69.3646,69.383,8150.0
2019-01-28 14:55:00,75.48,75.54,75.48,75.53,7836.0,69.3922,69.4473,69.3922,69.4381,7836.0
2019-01-28 15:00:00,75.52,75.57,75.51,75.55,7398.0,69.4289,69.4749,69.4197,69.4565,7398.0
2019-01-28 15:05:00,75.55,75.55,75.46,75.49,16126.0,69.4565,69.4565,69.3738,69.4013,16126.0
2019-01-28 15:10:00,75.5,75.57,75.47,75.57,9246.0,69.4105,69.4749,69.383,69.4749,9246.0
2019-01-28 15:15:00,75.57,75.58,75.49,75.52,11208.0,69.4749,69.4841,69.4013,69.4289,11208.0
2019-01-28 15:20:00,75.53,75.57,75.51,75.56,10376.0,69.4381,69.4749,69.4197,69.4657,10376.0
2019-01-28 15:25:00,75.54,75.57,75.53,75.54,10524.0,69.4473,69.4749,69.4381,69.4473,10524.0
2019-01-28 15:30:00,75.54,75.58,75.52,75.56,15269.0,69.4473,69.4841,69.4289,69.4657,15269.0
2019-01-28 15:35:00,75.56,75.57,75.49,75.49,24757.0,69.4657,69.4749,69.4013,69.4013,24757.0
2019-01-28 15:40:00,75.5,75.56,75.48,75.49,37297.0,69.4105,69.4657,69.3922,69.4013,37297.0
2019-01-28 15:45:00,75.48,75.63,75.48,75.52,60340.0,69.3922,69.5301,69.3922,69.4289,60340.0
2019-01-28 15:50:00,75.51,75.61,75.51,75.59,50472.0,69.4197,69.5117,69.4197,69.4933,50472.0
2019-01-28 15:55:00,75.6,75.73,75.59,75.71,133415.0,69.5025,69.622,69.4933,69.6036,133415.0
2019-01-29 09:30:00,75.59,75.87,75.58,75.64,18749.0,69.4933,69.7507,69.4841,69.5392,18749.0
2019-01-29 09:35:00,75.58,75.63,75.33,75.45,25333.0,69.4841,69.5301,69.2542,69.3646,25333.0
2019-01-29 09:40:00,75.42,75.57,75.35,75.55,19549.0,69.337,69.4749,69.2726,69.4565,19549.0
2019-01-29 09:45:00,75.53,75.68,75.49,75.68,9903.0,69.4381,69.576,69.4013,69.576,9903.0
2019-01-29 09:50:00,75.65,75.67,75.55,75.58,9057.0,69.5484,69.5668,69.4565,69.4841,9057.0
2019-01-29 09:55:00,75.58,75.61,75.44,75.5,45805.0,69.4841,69.5117,69.3554,69.4105,45805.0
2019-01-29 10:00:00,75.52,75.53,75.4,75.5,29239.0,69.4289,69.4381,69.3186,69.4105,29239.0
2019-01-29 10:05:00,75.51,75.52,75.41,75.44,21281.0,69.4197,69.4289,69.3278,69.3554,21281.0
2019-01-29 10:10:00,75.41,75.42,75.12,75.17,21711.0,69.3278,69.337,69.0612,69.1072,21711.0
2019-01-29 10:15:00,75.18,75.19,75.08,75.15,8808.0,69.1163,69.1255,69.0244,69.0888,8808.0
2019-01-29 10:20:00,75.15,75.2,75.1,75.2,21920.0,69.0888,69.1347,69.0428,69.1347,21920.0
2019-01-29 10:25:00,75.19,75.37,75.18,75.35,14248.0,69.1255,69.291,69.1163,69.2726,14248.0
2019-01-29 10:30:00,75.37,75.43,75.34,75.34,6123.0,69.291,69.3462,69.2634,69.2634,6123.0
2019-01-29 10:35:00,75.35,75.42,75.32,75.41,5800.0,69.2726,69.337,69.2451,69.3278,5800.0
2019-01-29 10:40:00,75.39,75.41,75.27,75.3,9449.0,69.3094,69.3278,69.1991,69.2267,9449.0
2019-01-29 10:45:00,75.3,75.31,75.26,75.3,4626.0,69.2267,69.2359,69.1899,69.2267,4626.0
2019-01-29 10:50:00,75.28,75.28,75.12,75.16,11382.0,69.2083,69.2083,69.0612,69.098,11382.0
2019-01-29 10:55:00,75.17,75.18,75.08,75.09,21544.0,69.1072,69.1163,69.0244,69.0336,21544.0
2019-01-29 11:00:00,75.09,75.1,75.02,75.02,11818.0,69.0336,69.0428,68.9693,68.9693,11818.0
2019-01-29 11:05:00,75.03,75.1,75.01,75.05,9578.0,68.9784,69.0428,68.9601,68.9968,9578.0
2019-01-29 11:10:00,75.05,75.1,75.02,75.1,9876.0,68.9968,69.0428,68.9693,69.0428,9876.0
2019-01-29 11:15:00,75.09,75.09,75.03,75.07,10953.0,69.0336,69.0336,68.9784,69.0152,10953.0
2019-01-29 11:20:00,75.06,75.09,75.03,75.05,13116.0,69.006,69.0336,68.9784,68.9968,13116.0
2019-01-29 11:25:00,75.05,75.1,75.03,75.04,17212.0,68.9968,69.0428,68.9784,68.9876,17212.0
2019-01-29 11:30:00,75.06,75.06,75.01,75.05,5823.0,69.006,69.006,68.9601,68.9968,5823.0
2019-01-29 11:35:00,75.04,75.1,75.04,75.06,6595.0,68.9876,69.0428,68.9876,69.006,6595.0
2019-01-29 11:40:00,75.04,75.04,75.0,75.03,6362.0,68.9876,68.9876,68.9509,68.9784,6362.0
2019-01-29 11:45:00,75.03,75.04,74.94,74.97,7530.0,68.9784,68.9876,68.8957,68.9233,7530.0
2019-01-29 11:50:00,74.98,75.04,74.98,75.01,4451.0,68.9325,68.9876,68.9325,68.9601,4451.0
2019-01-29 11:55:00,75.0,75.0,74.94,74.97,11071.0,68.9509,68.9509,68.8957,68.9233,11071.0
2019-01-29 12:00:00,74.97,74.97,74.91,74.96,5802.0,68.9233,68.9233,68.8681,68.9141,5802.0
2019-01-29 12:05:00,74.97,75.03,74.97,75.02,4407.0,68.9233,68.9784,68.9233,68.9693,4407.0
2019-01-29 12:10:00,75.02,75.16,75.02,75.13,9182.0,68.9693,69.098,68.9693,69.0704,9182.0
2019-01-29 12:15:00,75.13,75.18,75.09,75.15,5512.0,69.0704,69.1163,69.0336,69.0888,5512.0
2019-01-29 12:20:00,75.13,75.16,75.12,75.13,6231.0,69.0704,69.098,69.0612,69.0704,6231.0
2019-01-29 12:25:00,75.14,75.14,75.08,75.09,10173.0,69.0796,69.0796,69.0244,69.0336,10173.0
2019-01-29 12:30:00,75.08,75.09,75.02,75.02,13748.0,69.0244,69.0336,68.9693,68.9693,13748.0
2019-01-29 12:35:00,75.02,75.04,74.95,75.02,14250.0,68.9693,68.9876,68.9049,68.9693,14250.0
2019-01-29 12:40:00,75.03,75.11,75.03,75.11,5929.0,68.9784,69.052,68.9784,69.052,5929.0
2019-01-29 12:45:00,75.1,75.1,75.04,75.06,5575.0,69.0428,69.0428,68.9876,69.006,5575.0
2019-01-29 12:50:00,75.05,75.12,75.05,75.11,7456.0,68.9968,69.0612,68.9968,69.052,7456.0
2019-01-29 12:55:00,75.11,75.14,75.08,75.08,4925.0,69.052,69.0796,69.0244,69.0244,4925.0
2019-01-29 13:00:00,75.09,75.23,75.04,75.18,52583.0,69.0336,69.1623,68.9876,69.1163,52583.0
2019-01-29 13:05:00,75.18,75.29,75.14,75.25,102433.0,69.1163,69.2175,69.0796,69.1807,102433.0
2019-01-29 13:10:00,75.25,75.32,75.18,75.2,45422.0,69.1807,69.2451,69.1163,69.1347,45422.0
2019-01-29 13:15:00,75.18,75.31,75.17,75.28,95441.0,69.1163,69.2359,69.1072,69.2083,95441.0
2019-01-29 13:20:00,75.29,75.4,75.27,75.33,38332.0,69.2175,69.3186,69.1991,69.2542,38332.0
2019-01-29 13:25:00,75.33,75.35,75.22,75.27,19528.0,69.2542,69.2726,69.1531,69.1991,19528.0
2019-01-29 13:30:00,75.26,75.34,75.25,75.29,12151.0,69.1899,69.2634,69.1807,69.2175,12151.0
2019-01-29 13:35:00,75.3,75.35,75.28,75.33,26387.0,69.2267,69.2726,69.2083,69.2542,26387.0
2019-01-29 13:40:00,75.35,75.35,75.19,75.21,18746.0,69.2726,69.2726,69.1255,69.1439,18746.0
2019-01-29 13:45:00,75.22,75.25,75.19,75.24,9871.0,69.1531,69.1807,69.1255,69.1715,9871.0
2019-01-29 13:50:00,75.25,75.29,75.2,75.24,12393.0,69.1807,69.2175,69.1347,69.1715,12393.0
2019-01-29 13:55:00,75.24,75.32,75.24,75.31,8295.0,69.1715,69.2451,69.1715,69.2359,8295.0
2019-01-29 14:00:00,75.31,75.31,75.2,75.22,8810.0,69.2359,69.2359,69.1347,69.1531,8810.0
2019-01-29 14:05:00,75.23,75.26,75.19,75.25,12006.0,69.1623,69.1899,69.1255,69.1807,12006.0
2019-01-29 14:10:00,75.25,75.26,75.23,75.23,5220.0,69.1807,69.1899,69.1623,69.1623,5220.0
2019-01-29 14:15:00,75.24,75.24,75.17,75.2,11073.0,69.1715,69.1715,69.1072,69.1347,11073.0
2019-01-29 14:20:00,75.2,75.22,75.19,75.2,8077.0,69.1347,69.1531,69.1255,69.1347,8077.0
2019-01-29 14:25:00,75.2,75.21,75.18,75.2,13967.0,69.1347,69.1439,69.1163,69.1347,13967.0
2019-01-29 14:30:00,75.2,75.22,75.17,75.17,12092.0,69.1347,69.1531,69.1072,69.1072,12092.0
2019-01-29 14:35:00,75.17,75.2,75.14,75.17,13379.0,69.1072,69.1347,69.0796,69.1072,13379.0
2019-01-29 14:40:00,75.16,75.18,75.14,75.15,12550.0,69.098,69.1163,69.0796,69.0888,12550.0
2019-01-29 14:45:00,75.15,75.22,75.15,75.2,47262.0,69.0888,69.1531,69.0888,69.1347,47262.0
2019-01-29 14:50:00,75.2,75.22,75.16,75.19,8100.0,69.1347,69.1531,69.098,69.1255,8100.0
2019-01-29 14:55:00,75.2,75.2,75.15,75.19,11600.0,69.1347,69.1347,69.0888,69.1255,11600.0
2019-01-29 15:00:00,75.19,75.2,75.16,75.19,21374.0,69.1255,69.1347,69.098,69.1255,21374.0
2019-01-29 15:05:00,75.19,75.24,75.14,75.15,30806.0,69.1255,69.1715,69.0796,69.0888,30806.0
2019-01-29 15:10:00,75.15,75.17,75.08,75.09,23884.0,69.0888,69.1072,69.0244,69.0336,23884.0
2019-01-29 15:15:00,75.1,75.21,75.1,75.21,12609.0,69.0428,69.1439,69.0428,69.1439,12609.0
2019-01-29 15:20:00,75.2,75.26,75.18,75.25,18133.0,69.1347,69.1899,69.1163,69.1807,18133.0
2019-01-29 15:25:00,75.25,75.29,75.24,75.29,18053.0,69.1807,69.2175,69.1715,69.2175,18053.0
2019-01-29 15:30:00,75.3,75.36,75.29,75.31,16056.0,69.2267,69.2818,69.2175,69.2359,16056.0
2019-01-29 15:35:00,75.31,75.32,75.25,75.29,32876.0,69.2359,69.2451,69.1807,69.2175,32876.0
2019-01-29 15:40:00,75.29,75.32,75.28,75.31,25586.0,69.2175,69.2451,69.2083,69.2359,25586.0
2019-01-29 15:45:00,75.32,75.35,75.27,75.28,72638.0,69.2451,69.2726,69.1991,69.2083,72638.0
2019-01-29 15:50:00,75.28,75.3,75.25,75.3,67794.0,69.2083,69.2267,69.1807,69.2267,67794.0
2019-01-29 15:55:00,75.3,75.36,75.25,75.34,130507.0,69.2267,69.2818,69.1807,69.2634,130507.0
2019-01-30 09:30:00,75.22,75.32,75.08,75.17,39523.0,69.1531,69.2451,69.0244,69.1072,39523.0
2019-01-30 09:35:00,75.15,75.3,75.11,75.25,32863.0,69.0888,69.2267,69.052,69.1807,32863.0
2019-01-30 09:40:00,75.25,75.32,75.16,75.24,16135.0,69.1807,69.2451,69.098,69.1715,16135.0
2019-01-30 09:45:00,75.26,75.35,75.26,75.32,8418.0,69.1899,69.2726,69.1899,69.2451,8418.0
2019-01-30 09:50:00,75.32,75.37,75.32,75.34,5748.0,69.2451,69.291,69.2451,69.2634,5748.0
2019-01-30 09:55:00,75.34,75.37,75.23,75.27,12632.0,69.2634,69.291,69.1623,69.1991,12632.0
2019-01-30 10:00:00,75.28,75.31,75.2,75.26,41458.0,69.2083,69.2359,69.1347,69.1899,41458.0
2019-01-30 10:05:00,75.25,75.47,75.24,75.42,21211.0,69.1807,69.383,69.1715,69.337,21211.0
2019-01-30 10:10:00,75.41,75.44,75.35,75.42,9811.0,69.3278,69.3554,69.2726,69.337,9811.0
2019-01-30 10:15:00,75.41,75.55,75.4,75.53,60155.0,69.3278,69.4565,69.3186,69.4381,60155.0
2019-01-30 10:20:00,75.5,75.57,75.45,75.51,38424.0,69.4105,69.4749,69.3646,69.4197,38424.0
2019-01-30 10:25:00,75.5,75.55,75.45,75.55,13722.0,69.4105,69.4565,69.3646,69.4565,13722.0
2019-01-30 10:30:00,75.51,75.6,75.49,75.49,14591.0,69.4197,69.5025,69.4013,69.4013,14591.0
2019-01-30 10:35:00,75.51,75.52,75.43,75.5,45069.0,69.4197,69.4289,69.3462,69.4105,45069.0
2019-01-30 10:40:00,75.5,75.57,75.48,75.57,7303.0,69.4105,69.4749,69.3922,69.4749,7303.0
2019-01-30 10:45:00,75.57,75.57,75.49,75.5,5891.0,69.4749,69.4749,69.4013,69.4105,5891.0
2019-01-30 10:50:00,75.5,75.52,75.48,75.52,5441.0,69.4105,69.4289,69.3922,69.4289,5441.0
2019-01-30 10:55:00,75.53,75.55,75.49,75.52,9603.0,69.4381,69.4565,69.4013,69.4289,9603.0
2019-01-30 11:00:00,75.53,75.63,75.52,75.53,8722.0,69.4381,69.5301,69.4289,69.4381,8722.0
2019-01-30 11:05:00,75.53,75.56,75.49,75.54,6413.0,69.4381,69.4657,69.4013,69.4473,6413.0
2019-01-30 11:10:00,75.54,75.6,75.53,75.6,8809.0,69.4473,69.5025,69.4381,69.5025,8809.0
2019-01-30 11:15:00,75.62,75.69,75.6,75.66,10980.0,69.5209,69.5852,69.5025,69.5576,10980.0
2019-01-30 11:20:00,75.65,75.68,75.64,75.68,6314.0,69.5484,69.576,69.5392,69.576,6314.0
2019-01-30 11:25:00,75.67,75.71,75.62,75.71,12262.0,69.5668,69.6036,69.5209,69.6036,12262.0
2019-01-30 11:30:00,75.71,75.72,75.65,75.65,2795.0,69.6036,69.6128,69.5484,69.5484,2795.0
2019-01-30 11:35:00,75.64,75.76,75.63,75.76,24591.0,69.5392,69.6496,69.5301,69.6496,24591.0
2019-01-30 11:40:00,75.77,75.77,75.72,75.74,7789.0,69.6588,69.6588,69.6128,69.6312,7789.0
2019-01-30 11:45:00,75.76,75.78,75.73,75.76,4551.0,69.6496,69.668,69.622,69.6496,4551.0
2019-01-30 11:50:00,75.75,75.76,75.71,75.75,6436.0,69.6404,69.6496,69.6036,69.6404,6436.0
2019-01-30 11:55:00,75.76,75.78,75.74,75.75,4289.0,69.6496,69.668,69.6312,69.6404,4289.0
2019-01-30 12:00:00,75.74,75.8,75.74,75.8,4918.0,69.6312,69.6863,69.6312,69.6863,4918.0
2019-01-30 12:05:00,75.81,75.82,75.78,75.8,4087.0,69.6955,69.7047,69.668,69.6863,4087.0
2019-01-30 12:10:00,75.8,75.82,75.74,75.76,8404.0,69.6863,69.7047,69.6312,69.6496,8404.0
2019-01-30 12:15:00,75.78,75.79,75.75,75.77,3245.0,69.668,69.6771,69.6404,69.6588,3245.0
2019-01-30 12:20:00,75.79,75.79,75.7,75.72,7667.0,69.6771,69.6771,69.5944,69.6128,7667.0
2019-01-30 12:25:00,75.72,75.74,75.7,75.7,7945.0,69.6128,69.6312,69.5944,69.5944,7945.0
2019-01-30 12:30:00,75.7,75.7,75.65,75.7,13804.0,69.5944,69.5944,69.5484,69.5944,13804.0
2019-01-30 12:35:00,75.7,75.71,75.63,75.67,13073.0,69.5944,69.6036,69.5301,69.5668,13073.0
2019-01-30 12:40:00,75.66,75.71,75.65,75.66,35577.0,69.5576,69.6036,69.5484,69.5576,35577.0
2019-01-30 12:45:00,75.66,75.74,75.66,75.72,10647.0,69.5576,69.6312,69.5576,69.6128,10647.0
2019-01-30 12:50:00,75.72,75.72,75.67,75.7,6900.0,69.6128,69.6128,69.5668,69.5944,6900.0
2019-01-30 12:55:00,75.67,75.73,75.67,75.67,7270.0,69.5668,69.622,69.5668,69.5668,7270.0
2019-01-30 13:00:00,75.67,75.71,75.67,75.69,9934.0,69.5668,69.6036,69.5668,69.5852,9934.0
2019-01-30 13:05:00,75.69,75.74,75.69,75.73,8121.0,69.5852,69.6312,69.5852,69.622,8121.0
2019-01-30 13:10:00,75.73,75.76,75.73,75.75,6400.0,69.622,69.6496,69.622,69.6404,6400.0
2019-01-30 13:15:00,75.75,75.77,75.73,75.74,5882.0,69.6404,69.6588,69.622,69.6312,5882.0
2019-01-30 13:20:00,75.73,75.75,75.68,75.73,12917.0,69.622,69.6404,69.576,69.622,12917.0
2019-01-30 13:25:00,75.75,75.76,75.73,75.74,17364.0,69.6404,69.6496,69.622,69.6312,17364.0
2019-01-30 13:30:00,75.75,75.84,75.75,75.83,12915.0,69.6404,69.7231,69.6404,69.7139,12915.0
2019-01-30 13:35:00,75.81,75.9,75.8,75.88,19736.0,69.6955,69.7783,69.6863,69.7599,19736.0
2019-01-30 13:40:00,75.88,75.91,75.87,75.88,7660.0,69.7599,69.7875,69.7507,69.7599,7660.0
2019-01-30 13:45:00,75.88,75.89,75.79,75.81,5504.0,69.7599,69.7691,69.6771,69.6955,5504.0
2019-01-30 13:50:00,75.79,75.84,75.78,75.8,15720.0,69.6771,69.7231,69.668,69.6863,15720.0
2019-01-30 13:55:00,75.81,75.95,75.79,75.94,20567.0,69.6955,69.8242,69.6771,69.815,20567.0
2019-01-30 14:00:00,75.91,76.26,75.89,76.26,22862.0,69.7875,70.1092,69.7691,70.1092,22862.0
2019-01-30 14:05:00,76.26,76.26,76.17,76.2,13366.0,70.1092,70.1092,70.0265,70.0541,13366.0
2019-01-30 14:10:00,76.21,76.27,76.15,76.23,20822.0,70.0633,70.1184,70.0081,70.0817,20822.0
2019-01-30 14:15:00,76.22,76.25,76.12,76.25,22611.0,70.0725,70.1,69.9805,70.1,22611.0
2019-01-30 14:20:00,76.25,76.35,76.2,76.26,13403.0,70.1,70.192,70.0541,70.1092,13403.0
2019-01-30 14:25:00,76.27,76.29,76.17,76.23,22043.0,70.1184,70.1368,70.0265,70.0817,22043.0
2019-01-30 14:30:00,76.23,76.25,76.14,76.24,36651.0,70.0817,70.1,69.9989,70.0909,36651.0
2019-01-30 14:35:00,76.23,76.25,76.16,76.18,66374.0,70.0817,70.1,70.0173,70.0357,66374.0
2019-01-30 14:40:00,76.18,76.22,76.14,76.18,50098.0,70.0357,70.0725,69.9989,70.0357,50098.0
2019-01-30 14:45:00,76.18,76.31,76.15,76.29,38687.0,70.0357,70.1552,70.0081,70.1368,38687.0
2019-01-30 14:50:00,76.29,76.38,76.21,76.35,32230.0,70.1368,70.2196,70.0633,70.192,32230.0
2019-01-30 14:55:00,76.36,76.41,76.33,76.4,23341.0,70.2012,70.2471,70.1736,70.2379,23341.0
2019-01-30 15:00:00,76.4,76.42,76.27,76.27,19784.0,70.2379,70.2563,70.1184,70.1184,19784.0
2019-01-30 15:05:00,76.27,76.27,76.18,76.19,62915.0,70.1184,70.1184,70.0357,70.0449,62915.0
2019-01-30 15:10:00,76.18,76.22,76.14,76.2,41923.0,70.0357,70.0725,69.9989,70.0541,41923.0
2019-01-30 15:15:00,76.2,76.22,76.14,76.2,51148.0,70.0541,70.0725,69.9989,70.0541,51148.0
2019-01-30 15:20:00,76.2,76.23,76.11,76.18,77376.0,70.0541,70.0817,69.9713,70.0357,77376.0
2019-01-30 15:25:00,76.18,76.21,76.12,76.14,77093.0,70.0357,70.0633,69.9805,69.9989,77093.0
2019-01-30 15:30:00,76.13,76.18,76.08,76.17,112493.0,69.9897,70.0357,69.9438,70.0265,112493.0
2019-01-30 15:35:00,76.17,76.22,76.16,76.19,89285.0,70.0265,70.0725,70.0173,70.0449,89285.0
2019-01-30 15:40:00,76.2,76.21,76.04,76.09,80451.0,70.0541,70.0633,69.907,69.953,80451.0
2019-01-30 15:45:00,76.09,76.18,76.06,76.15,111088.0,69.953,70.0357,69.9254,70.0081,111088.0
2019-01-30 15:50:00,76.14,76.16,76.06,76.07,100778.0,69.9989,70.0173,69.9254,69.9346,100778.0
2019-01-30 15:55:00,76.07,76.24,76.07,76.24,230771.0,69.9346,70.0909,69.9346,70.0909,230771.0
2019-01-31 09:30:00,75.81,76.0,75.72,75.92,32619.0,69.6955,69.8702,69.6128,69.7967,32619.0
2019-01-31 09:35:00,75.9,76.0,75.84,75.93,27560.0,69.7783,69.8702,69.7231,69.8059,27560.0
2019-01-31 09:40:00,75.91,76.0,75.84,75.84,16673.0,69.7875,69.8702,69.7231,69.7231,16673.0
2019-01-31 09:45:00,75.86,76.07,75.86,75.9,49400.0,69.7415,69.9346,69.7415,69.7783,49400.0
2019-01-31 09:50:00,75.9,75.99,75.86,75.86,25248.0,69.7783,69.861,69.7415,69.7415,25248.0
2019-01-31 09:55:00,75.86,75.91,75.77,75.89,23655.0,69.7415,69.7875,69.6588,69.7691,23655.0
2019-01-31 10:00:00,75.89,75.96,75.82,75.9,47868.0,69.7691,69.8334,69.7047,69.7783,47868.0
2019-01-31 10:05:00,75.9,76.03,75.89,75.99,25644.0,69.7783,69.8978,69.7691,69.861,25644.0
2019-01-31 10:10:00,75.98,75.99,75.88,75.88,22626.0,69.8518,69.861,69.7599,69.7599,22626.0
2019-01-31 10:15:00,75.89,76.05,75.87,76.04,28846.0,69.7691,69.9162,69.7507,69.907,28846.0
2019-01-31 10:20:00,76.05,76.11,76.02,76.1,8724.0,69.9162,69.9713,69.8886,69.9621,8724.0
2019-01-31 10:25:00,76.13,76.28,76.13,76.27,12091.0,69.9897,70.1276,69.9897,70.1184,12091.0
2019-01-31 10:30:00,76.28,76.31,76.12,76.16,19675.0,70.1276,70.1552,69.9805,70.0173,19675.0
2019-01-31 10:35:00,76.16,76.2,76.08,76.17,20635.0,70.0173,70.0541,69.9438,70.0265,20635.0
2019-01-31 10:40:00,76.17,76.29,76.17,76.28,10596.0,70.0265,70.1368,70.0265,70.1276,10596.0
2019-01-31 10:45:00,76.28,76.28,76.15,76.18,25098.0,70.1276,70.1276,70.0081,70.0357,25098.0
2019-01-31 10:50:00,76.18,76.26,76.14,76.26,21442.0,70.0357,70.1092,69.9989,70.1092,21442.0
2019-01-31 10:55:00,76.25,76.27,76.13,76.21,21251.0,70.1,70.1184,69.9897,70.0633,21251.0
2019-01-31 11:00:00,76.21,76.39,76.19,76.35,19183.0,70.0633,70.2288,70.0449,70.192,19183.0
2019-01-31 11:05:00,76.35,76.36,76.24,76.29,49266.0,70.192,70.2012,70.0909,70.1368,49266.0
2019-01-31 11:10:00,76.29,76.42,76.27,76.39,16928.0,70.1368,70.2563,70.1184,70.2288,16928.0
2019-01-31 11:15:00,76.39,76.39,76.3,76.34,8965.0,70.2288,70.2288,70.146,70.1828,8965.0
2019-01-31 11:20:00,76.34,76.45,76.34,76.41,12432.0,70.1828,70.2839,70.1828,70.2471,12432.0
2019-01-31 11:25:00,76.42,76.44,76.39,76.42,7890.0,70.2563,70.2747,70.2288,70.2563,7890.0
2019-01-31 11:30:00,76.42,76.42,76.36,76.39,10386.0,70.2563,70.2563,70.2012,70.2288,10386.0
2019-01-31 11:35:00,76.39,76.39,76.32,76.34,6471.0,70.2288,70.2288,70.1644,70.1828,6471.0
2019-01-31 11:40:00,76.35,76.36,76.3,76.33,27105.0,70.192,70.2012,70.146,70.1736,27105.0
2019-01-31 11:45:00,76.32,76.46,76.32,76.43,9098.0,70.1644,70.2931,70.1644,70.2655,9098.0
2019-01-31 11:50:00,76.42,76.44,76.35,76.4,13728.0,70.2563,70.2747,70.192,70.2379,13728.0
2019-01-31 11:55:00,76.41,76.48,76.38,76.46,11842.0,70.2471,70.3115,70.2196,70.2931,11842.0
2019-01-31 12:00:00,76.45,76.48,76.39,76.4,6716.0,70.2839,70.3115,70.2288,70.2379,6716.0
2019-01-31 12:05:00,76.4,76.41,76.29,76.36,18193.0,70.2379,70.2471,70.1368,70.2012,18193.0
2019-01-31 12:10:00,76.34,76.34,76.26,76.26,34609.0,70.1828,70.1828,70.1092,70.1092,34609.0
2019-01-31 12:15:00,76.28,76.33,76.27,76.33,127706.0,70.1276,70.1736,70.1184,70.1736,127706.0
2019-01-31 12:20:00,76.35,76.35,76.26,76.26,8752.0,70.192,70.192,70.1092,70.1092,8752.0
2019-01-31 12:25:00,76.26,76.3,76.24,76.27,19643.0,70.1092,70.146,70.0909,70.1184,19643.0
2019-01-31 12:30:00,76.28,76.37,76.28,76.34,7076.0,70.1276,70.2104,70.1276,70.1828,7076.0
2019-01-31 12:35:00,76.34,76.36,76.29,76.32,9696.0,70.1828,70.2012,70.1368,70.1644,9696.0
2019-01-31 12:40:00,76.33,76.34,76.21,76.21,37437.0,70.1736,70.1828,70.0633,70.0633,37437.0
2019-01-31 12:45:00,76.2,76.32,76.2,76.29,17624.0,70.0541,70.1644,70.0541,70.1368,17624.0
2019-01-31 12:50:00,76.26,76.3,76.23,76.25,15932.0,70.1092,70.146,70.0817,70.1,15932.0
2019-01-31 12:55:00,76.24,76.28,76.21,76.25,16645.0,70.0909,70.1276,70.0633,70.1,16645.0
2019-01-31 13:00:00,76.25,76.31,76.23,76.26,23609.0,70.1,70.1552,70.0817,70.1092,23609.0
2019-01-31 13:05:00,76.26,76.33,76.25,76.33,10256.0,70.1092,70.1736,70.1,70.1736,10256.0
2019-01-31 13:10:00,76.33,76.34,76.29,76.32,15508.0,70.1736,70.1828,70.1368,70.1644,15508.0
2019-01-31 13:15:00,76.34,76.37,76.3,76.36,13869.0,70.1828,70.2104,70.146,70.2012,13869.0
2019-01-31 13:20:00,76.35,76.44,76.35,76.42,9815.0,70.192,70.2747,70.192,70.2563,9815.0
2019-01-31 13:25:00,76.42,76.46,76.39,76.42,19424.0,70.2563,70.2931,70.2288,70.2563,19424.0
2019-01-31 13:30:00,76.42,76.46,76.4,76.43,13884.0,70.2563,70.2931,70.2379,70.2655,13884.0
2019-01-31 13:35:00,76.44,76.49,76.43,76.49,7861.0,70.2747,70.3207,70.2655,70.3207,7861.0
2019-01-31 13:40:00,76.49,76.53,76.48,76.48,15165.0,70.3207,70.3575,70.3115,70.3115,15165.0
2019-01-31 13:45:00,76.48,76.49,76.44,76.48,19203.0,70.3115,70.3207,70.2747,70.3115,19203.0
2019-01-31 13:50:00,76.49,76.52,76.46,76.49,17547.0,70.3207,70.3483,70.2931,70.3207,17547.0
2019-01-31 13:55:00,76.5,76.51,76.48,76.51,11115.0,70.3299,70.3391,70.3115,70.3391,11115.0
2019-01-31 14:00:00,76.51,76.55,76.48,76.52,13169.0,70.3391,70.3758,70.3115,70.3483,13169.0
2019-01-31 14:05:00,76.52,76.53,76.45,76.45,26935.0,70.3483,70.3575,70.2839,70.2839,26935.0
2019-01-31 14:10:00,76.46,76.47,76.39,76.4,34357.0,70.2931,70.3023,70.2288,70.2379,34357.0
2019-01-31 14:15:00,76.41,76.45,76.39,76.42,16488.0,70.2471,70.2839,70.2288,70.2563,16488.0
2019-01-31 14:20:00,76.42,76.5,76.41,76.5,10743.0,70.2563,70.3299,70.2471,70.3299,10743.0
2019-01-31 14:25:00,76.5,76.51,76.46,76.5,18697.0,70.3299,70.3391,70.2931,70.3299,18697.0
2019-01-31 14:30:00,76.5,76.52,76.44,76.48,18949.0,70.3299,70.3483,70.2747,70.3115,18949.0
2019-01-31 14:35:00,76.48,76.51,76.45,76.5,20931.0,70.3115,70.3391,70.2839,70.3299,20931.0
2019-01-31 14:40:00,76.5,76.55,76.49,76.55,12196.0,70.3299,70.3758,70.3207,70.3758,12196.0
2019-01-31 14:45:00,76.54,76.54,76.5,76.53,9748.0,70.3667,70.3667,70.3299,70.3575,9748.0
2019-01-31 14:50:00,76.53,76.58,76.52,76.57,9100.0,70.3575,70.4034,70.3483,70.3942,9100.0
2019-01-31 14:55:00,76.57,76.6,76.54,76.57,14098.0,70.3942,70.4218,70.3667,70.3942,14098.0
2019-01-31 15:00:00,76.57,76.58,76.53,76.53,20789.0,70.3942,70.4034,70.3575,70.3575,20789.0
2019-01-31 15:05:00,76.53,76.54,76.49,76.52,18018.0,70.3575,70.3667,70.3207,70.3483,18018.0
2019-01-31 15:10:00,76.51,76.51,76.48,76.51,40973.0,70.3391,70.3391,70.3115,70.3391,40973.0
2019-01-31 15:15:00,76.51,76.55,76.49,76.51,37773.0,70.3391,70.3758,70.3207,70.3391,37773.0
2019-01-31 15:20:00,76.5,76.56,76.5,76.56,20662.0,70.3299,70.385,70.3299,70.385,20662.0
2019-01-31 15:25:00,76.56,76.58,76.55,76.56,24663.0,70.385,70.4034,70.3758,70.385,24663.0
2019-01-31 15:30:00,76.57,76.64,76.56,76.59,24238.0,70.3942,70.4586,70.385,70.4126,24238.0
2019-01-31 15:35:00,76.61,76.63,76.57,76.62,23818.0,70.431,70.4494,70.3942,70.4402,23818.0
2019-01-31 15:40:00,76.62,76.65,76.59,76.63,48704.0,70.4402,70.4678,70.4126,70.4494,48704.0
2019-01-31 15:45:00,76.62,76.68,76.59,76.65,51761.0,70.4402,70.4954,70.4126,70.4678,51761.0
2019-01-31 15:50:00,76.65,76.75,76.62,76.73,62611.0,70.4678,70.5597,70.4402,70.5413,62611.0
2019-01-31 15:55:00,76.73,76.89,76.71,76.77,190078.0,70.5413,70.6884,70.5229,70.5781,190078.0
2019-02-01 09:30:00,77.04,77.53,76.81,77.52,50059.0,70.8263,71.2768,70.6149,71.2676,50059.0
2019-02-01 09:35:00,77.47,77.74,77.35,77.74,36813.0,71.2216,71.4699,71.1113,71.4699,36813.0
2019-02-01 09:40:00,77.76,77.76,77.59,77.61,37852.0,71.4883,71.4883,71.332,71.3504,37852.0
2019-02-01 09:45:00,77.64,77.67,77.42,77.42,45926.0,71.3779,71.4055,71.1757,71.1757,45926.0
2019-02-01 09:50:00,77.42,77.58,77.36,77.54,65256.0,71.1757,71.3228,71.1205,71.286,65256.0
2019-02-01 09:55:00,77.54,77.57,77.28,77.3,60433.0,71.286,71.3136,71.047,71.0654,60433.0
2019-02-01 10:00:00,77.31,77.79,77.31,77.73,28602.0,71.0746,71.5158,71.0746,71.4607,28602.0
2019-02-01 10:05:00,77.74,77.84,77.61,77.67,23265.0,71.4699,71.5618,71.3504,71.4055,23265.0
2019-02-01 10:10:00,77.68,77.77,77.65,77.73,19099.0,71.4147,71.4975,71.3871,71.4607,19099.0
2019-02-01 10:15:00,77.73,77.76,77.67,77.73,16844.0,71.4607,71.4883,71.4055,71.4607,16844.0
2019-02-01 10:20:00,77.74,77.81,77.73,77.81,15462.0,71.4699,71.5342,71.4607,71.5342,15462.0
2019-02-01 10:25:00,77.83,77.84,77.77,77.78,13310.0,71.5526,71.5618,71.4975,71.5066,13310.0
2019-02-01 10:30:00,77.78,77.81,77.68,77.7,12797.0,71.5066,71.5342,71.4147,71.4331,12797.0
2019-02-01 10:35:00,77.69,77.69,77.55,77.6,6898.0,71.4239,71.4239,71.2952,71.3412,6898.0
2019-02-01 10:40:00,77.6,77.65,77.59,77.65,11896.0,71.3412,71.3871,71.332,71.3871,11896.0
2019-02-01 10:45:00,77.66,77.67,77.53,77.55,7102.0,71.3963,71.4055,71.2768,71.2952,7102.0
2019-02-01 10:50:00,77.56,77.63,77.56,77.57,9193.0,71.3044,71.3687,71.3044,71.3136,9193.0
2019-02-01 10:55:00,77.57,77.6,77.51,77.55,19657.0,71.3136,71.3412,71.2584,71.2952,19657.0
2019-02-01 11:00:00,77.54,77.6,77.45,77.58,16632.0,71.286,71.3412,71.2033,71.3228,16632.0
2019-02-01 11:05:00,77.57,77.65,77.56,77.6,19278.0,71.3136,71.3871,71.3044,71.3412,19278.0
2019-02-01 11:10:00,77.61,77.61,77.54,77.58,10186.0,71.3504,71.3504,71.286,71.3228,10186.0
2019-02-01 11:15:00,77.58,77.65,77.56,77.64,14369.0,71.3228,71.3871,71.3044,71.3779,14369.0
2019-02-01 11:20:00,77.63,77.73,77.63,77.71,13954.0,71.3687,71.4607,71.3687,71.4423,13954.0
2019-02-01 11:25:00,77.71,77.76,77.69,77.71,11531.0,71.4423,71.4883,71.4239,71.4423,11531.0
2019-02-01 11:30:00,77.7,77.71,77.63,77.68,10768.0,71.4331,71.4423,71.3687,71.4147,10768.0
2019-02-01 11:35:00,77.69,77.7,77.62,77.64,10419.0,71.4239,71.4331,71.3595,71.3779,10419.0
2019-02-01 11:40:00,77.64,77.68,77.62,77.62,12276.0,71.3779,71.4147,71.3595,71.3595,12276.0
2019-02-01 11:45:00,77.63,77.65,77.53,77.57,11494.0,71.3687,71.3871,71.2768,71.3136,11494.0
2019-02-01 11:50:00,77.58,77.63,77.57,77.63,6830.0,71.3228,71.3687,71.3136,71.3687,6830.0
2019-02-01 11:55:00,77.63,77.65,77.61,77.64,11599.0,71.3687,71.3871,71.3504,71.3779,11599.0
2019-02-01 12:00:00,77.65,77.66,77.62,77.64,17025.0,71.3871,71.3963,71.3595,71.3779,17025.0
2019-02-01 12:05:00,77.65,77.66,77.59,77.6,17886.0,71.3871,71.3963,71.332,71.3412,17886.0
2019-02-01 12:10:00,77.6,77.61,77.56,77.56,10550.0,71.3412,71.3504,71.3044,71.3044,10550.0
2019-02-01 12:15:00,77.56,77.63,77.56,77.59,12784.0,71.3044,71.3687,71.3044,71.332,12784.0
2019-02-01 12:20:00,77.59,77.6,77.47,77.48,15893.0,71.332,71.3412,71.2216,71.2308,15893.0
2019-02-01 12:25:00,77.47,77.52,77.46,77.52,9986.0,71.2216,71.2676,71.2125,71.2676,9986.0
2019-02-01 12:30:00,77.51,77.52,77.47,77.49,11924.0,71.2584,71.2676,71.2216,71.24,11924.0
2019-02-01 12:35:00,77.51,77.53,77.48,77.49,13214.0,71.2584,71.2768,71.2308,71.24,13214.0
2019-02-01 12:40:00,77.49,77.56,77.49,77.56,11457.0,71.24,71.3044,71.24,71.3044,11457.0
2019-02-01 12:45:00,77.55,77.56,77.52,77.55,7116.0,71.2952,71.3044,71.2676,71.2952,7116.0
2019-02-01 12:50:00,77.55,77.62,77.55,77.59,11118.0,71.2952,71.3595,71.2952,71.332,11118.0
2019-02-01 12:55:00,77.6,77.61,77.52,77.52,17005.0,71.3412,71.3504,71.2676,71.2676,17005.0
2019-02-01 13:00:00,77.52,77.54,77.5,77.54,10122.0,71.2676,71.286,71.2492,71.286,10122.0
2019-02-01 13:05:00,77.55,77.6,77.54,77.58,11071.0,71.2952,71.3412,71.286,71.3228,11071.0
2019-02-01 13:10:00,77.59,77.61,77.59,77.6,12932.0,71.332,71.3504,71.332,71.3412,12932.0
2019-02-01 13:15:00,77.59,77.61,77.51,77.53,15579.0,71.332,71.3504,71.2584,71.2768,15579.0
2019-02-01 13:20:00,77.52,77.52,77.46,77.47,7936.0,71.2676,71.2676,71.2125,71.2216,7936.0
2019-02-01 13:25:00,77.47,77.53,77.47,77.52,17308.0,71.2216,71.2768,71.2216,71.2676,17308.0
2019-02-01 13:30:00,77.52,77.56,77.52,77.55,8026.0,71.2676,71.3044,71.2676,71.2952,8026.0
2019-02-01 13:35:00,77.55,77.57,77.54,77.56,8814.0,71.2952,71.3136,71.286,71.3044,8814.0
2019-02-01 13:40:00,77.56,77.58,77.52,77.52,7954.0,71.3044,71.3228,71.2676,71.2676,7954.0
2019-02-01 13:45:00,77.52,77.52,77.45,77.47,11661.0,71.2676,71.2676,71.2033,71.2216,11661.0
2019-02-01 13:50:00,77.47,77.48,77.45,77.46,10579.0,71.2216,71.2308,71.2033,71.2125,10579.0
2019-02-01 13:55:00,77.46,77.46,77.38,77.41,9155.0,71.2125,71.2125,71.1389,71.1665,9155.0
2019-02-01 14:00:00,77.4,77.41,77.23,77.23,16150.0,71.1573,71.1665,71.001,71.001,16150.0
2019-02-01 14:05:00,77.22,77.27,77.2,77.25,11827.0,70.9918,71.0378,70.9734,71.0194,11827.0
2019-02-01 14:10:00,77.26,77.27,77.21,77.22,9290.0,71.0286,71.0378,70.9826,70.9918,9290.0
2019-02-01 14:15:00,77.22,77.23,77.12,77.13,13934.0,70.9918,71.001,70.8999,70.9091,13934.0
2019-02-01 14:20:00,77.13,77.14,77.06,77.11,26153.0,70.9091,70.9183,70.8447,70.8907,26153.0
2019-02-01 14:25:00,77.11,77.15,77.11,77.15,12535.0,70.8907,70.9275,70.8907,70.9275,12535.0
2019-02-01 14:30:00,77.16,77.28,77.15,77.26,16235.0,70.9367,71.047,70.9275,71.0286,16235.0
2019-02-01 14:35:00,77.26,77.33,77.23,77.25,23110.0,71.0286,71.0929,71.001,71.0194,23110.0
2019-02-01 14:40:00,77.25,77.31,77.24,77.31,11469.0,71.0194,71.0746,71.0102,71.0746,11469.0
2019-02-01 14:45:00,77.32,77.33,77.25,77.25,13770.0,71.0837,71.0929,71.0194,71.0194,13770.0
2019-02-01 14:50:00,77.25,77.25,77.11,77.11,11625.0,71.0194,71.0194,70.8907,70.8907,11625.0
2019-02-01 14:55:00,77.11,77.16,77.11,77.14,9052.0,70.8907,70.9367,70.8907,70.9183,9052.0
2019-02-01 15:00:00,77.14,77.18,77.13,77.15,16530.0,70.9183,70.955,70.9091,70.9275,16530.0
2019-02-01 15:05:00,77.14,77.17,77.11,77.12,22758.0,70.9183,70.9458,70.8907,70.8999,22758.0
2019-02-01 15:10:00,77.11,77.15,77.09,77.14,15518.0,70.8907,70.9275,70.8723,70.9183,15518.0
2019-02-01 15:15:00,77.14,77.24,77.13,77.22,30967.0,70.9183,71.0102,70.9091,70.9918,30967.0
2019-02-01 15:20:00,77.23,77.26,77.21,77.25,17661.0,71.001,71.0286,70.9826,71.0194,17661.0
2019-02-01 15:25:00,77.25,77.25,77.18,77.24,24704.0,71.0194,71.0194,70.955,71.0102,24704.0
2019-02-01 15:30:00,77.25,77.29,77.24,77.27,26924.0,71.0194,71.0562,71.0102,71.0378,26924.0
2019-02-01 15:35:00,77.28,77.33,77.24,77.3,29632.0,71.047,71.0929,71.0102,71.0654,29632.0
2019-02-01 15:40:00,77.3,77.32,77.27,77.31,33420.0,71.0654,71.0837,71.0378,71.0746,33420.0
2019-02-01 15:45:00,77.3,77.31,77.24,77.25,52517.0,71.0654,71.0746,71.0102,71.0194,52517.0
2019-02-01 15:50:00,77.25,77.33,77.25,77.32,65196.0,71.0194,71.0929,71.0194,71.0837,65196.0
2019-02-01 15:55:00,77.32,77.52,77.3,77.51,181777.0,71.0837,71.2676,71.0654,71.2584,181777.0
2019-02-04 09:30:00,77.56,77.73,77.44,77.56,28273.0,71.3044,71.4607,71.1941,71.3044,28273.0
2019-02-04 09:35:00,77.58,77.7,77.42,77.5,44809.0,71.3228,71.4331,71.1757,71.2492,44809.0
2019-02-04 09:40:00,77.5,77.52,77.28,77.3,17723.0,71.2492,71.2676,71.047,71.0654,17723.0
2019-02-04 09:45:00,77.29,77.34,77.12,77.15,10164.0,71.0562,71.1021,70.8999,70.9275,10164.0
2019-02-04 09:50:00,77.16,77.16,77.01,77.01,12962.0,70.9367,70.9367,70.7987,70.7987,12962.0
2019-02-04 09:55:00,77.0,77.0,76.82,76.86,14923.0,70.7896,70.7896,70.6241,70.6608,14923.0
2019-02-04 10:00:00,76.84,76.84,76.56,76.59,29600.0,70.6425,70.6425,70.385,70.4126,29600.0
2019-02-04 10:05:00,76.58,76.58,76.37,76.47,25881.0,70.4034,70.4034,70.2104,70.3023,25881.0
2019-02-04 10:10:00,76.49,76.54,76.43,76.43,10786.0,70.3207,70.3667,70.2655,70.2655,10786.0
2019-02-04 10:15:00,76.45,76.56,76.44,76.52,17690.0,70.2839,70.385,70.2747,70.3483,17690.0
2019-02-04 10:20:00,76.5,76.52,76.44,76.48,20690.0,70.3299,70.3483,70.2747,70.3115,20690.0
2019-02-04 10:25:00,76.44,76.45,76.31,76.41,18913.0,70.2747,70.2839,70.1552,70.2471,18913.0
2019-02-04 10:30:00,76.42,76.47,76.39,76.43,22221.0,70.2563,70.3023,70.2288,70.2655,22221.0
2019-02-04 10:35:00,76.44,76.49,76.42,76.49,16815.0,70.2747,70.3207,70.2563,70.3207,16815.0
2019-02-04 10:40:00,76.49,76.58,76.48,76.56,18450.0,70.3207,70.4034,70.3115,70.385,18450.0
2019-02-04 10:45:00,76.55,76.57,76.5,76.56,46742.0,70.3758,70.3942,70.3299,70.385,46742.0
2019-02-04 10:50:00,76.56,76.57,76.42,76.42,28835.0,70.385,70.3942,70.2563,70.2563,28835.0
2019-02-04 10:55:00,76.42,76.53,76.42,76.53,18431.0,70.2563,70.3575,70.2563,70.3575,18431.0
2019-02-04 11:00:00,76.53,76.59,76.53,76.57,9315.0,70.3575,70.4126,70.3575,70.3942,9315.0
2019-02-04 11:05:00,76.55,76.62,76.55,76.61,6824.0,70.3758,70.4402,70.3758,70.431,6824.0
2019-02-04 11:10:00,76.61,76.62,76.55,76.55,4900.0,70.431,70.4402,70.3758,70.3758,4900.0
2019-02-04 11:15:00,76.57,76.67,76.56,76.65,19445.0,70.3942,70.4862,70.385,70.4678,19445.0
2019-02-04 11:20:00,76.67,76.74,76.64,76.69,12672.0,70.4862,70.5505,70.4586,70.5046,12672.0
2019-02-04 11:25:00,76.7,76.75,76.69,76.75,11324.0,70.5138,70.5597,70.5046,70.5597,11324.0
2019-02-04 11:30:00,76.76,76.8,76.67,76.8,50236.0,70.5689,70.6057,70.4862,70.6057,50236.0
2019-02-04 11:35:00,76.82,76.82,76.76,76.81,3647.0,70.6241,70.6241,70.5689,70.6149,3647.0
2019-02-04 11:40:00,76.8,76.85,76.8,76.82,3892.0,70.6057,70.6517,70.6057,70.6241,3892.0
2019-02-04 11:45:00,76.83,76.86,76.79,76.82,6253.0,70.6333,70.6608,70.5965,70.6241,6253.0
2019-02-04 11:50:00,76.85,76.85,76.77,76.77,8150.0,70.6517,70.6517,70.5781,70.5781,8150.0
2019-02-04 11:55:00,76.76,76.79,76.76,76.79,4337.0,70.5689,70.5965,70.5689,70.5965,4337.0
2019-02-04 12:00:00,76.78,76.78,76.71,76.71,2238.0,70.5873,70.5873,70.5229,70.5229,2238.0
2019-02-04 12:05:00,76.7,76.74,76.68,76.72,9449.0,70.5138,70.5505,70.4954,70.5321,9449.0
2019-02-04 12:10:00,76.73,76.76,76.72,76.76,7727.0,70.5413,70.5689,70.5321,70.5689,7727.0
2019-02-04 12:15:00,76.76,76.77,76.74,76.76,6928.0,70.5689,70.5781,70.5505,70.5689,6928.0
2019-02-04 12:20:00,76.76,76.79,76.74,76.78,7953.0,70.5689,70.5965,70.5505,70.5873,7953.0
2019-02-04 12:25:00,76.77,76.78,76.75,76.76,6400.0,70.5781,70.5873,70.5597,70.5689,6400.0
2019-02-04 12:30:00,76.76,76.8,76.76,76.79,7085.0,70.5689,70.6057,70.5689,70.5965,7085.0
2019-02-04 12:35:00,76.79,76.86,76.75,76.81,6861.0,70.5965,70.6608,70.5597,70.6149,6861.0
2019-02-04 12:40:00,76.82,76.85,76.75,76.75,6539.0,70.6241,70.6517,70.5597,70.5597,6539.0
2019-02-04 12:45:00,76.75,76.77,76.74,76.75,6718.0,70.5597,70.5781,70.5505,70.5597,6718.0
2019-02-04 12:50:00,76.75,76.82,76.74,76.81,5923.0,70.5597,70.6241,70.5505,70.6149,5923.0
2019-02-04 12:55:00,76.8,76.82,76.75,76.78,3009.0,70.6057,70.6241,70.5597,70.5873,3009.0
2019-02-04 13:00:00,76.77,76.82,76.75,76.81,4747.0,70.5781,70.6241,70.5597,70.6149,4747.0
2019-02-04 13:05:00,76.81,76.83,76.78,76.79,7311.0,70.6149,70.6333,70.5873,70.5965,7311.0
2019-02-04 13:10:00,76.79,76.82,76.77,76.82,10696.0,70.5965,70.6241,70.5781,70.6241,10696.0
2019-02-04 13:15:00,76.81,76.84,76.8,76.83,2500.0,70.6149,70.6425,70.6057,70.6333,2500.0
2019-02-04 13:20:00,76.83,76.87,76.81,76.86,6562.0,70.6333,70.67,70.6149,70.6608,6562.0
2019-02-04 13:25:00,76.86,76.87,76.79,76.8,8623.0,70.6608,70.67,70.5965,70.6057,8623.0
2019-02-04 13:30:00,76.81,76.86,76.8,76.81,9000.0,70.6149,70.6608,70.6057,70.6149,9000.0
2019-02-04 13:35:00,76.81,76.82,76.77,76.81,7937.0,70.6149,70.6241,70.5781,70.6149,7937.0
2019-02-04 13:40:00,76.82,76.87,76.8,76.85,14484.0,70.6241,70.67,70.6057,70.6517,14484.0
2019-02-04 13:45:00,76.87,76.96,76.87,76.95,5276.0,70.67,70.7528,70.67,70.7436,5276.0
2019-02-04 13:50:00,76.96,77.03,76.95,77.02,8087.0,70.7528,70.8171,70.7436,70.8079,8087.0
2019-02-04 13:55:00,77.01,77.05,77.01,77.05,2600.0,70.7987,70.8355,70.7987,70.8355,2600.0
2019-02-04 14:00:00,77.05,77.08,77.04,77.05,29515.0,70.8355,70.8631,70.8263,70.8355,29515.0
2019-02-04 14:05:00,77.06,77.17,77.05,77.17,7005.0,70.8447,70.9458,70.8355,70.9458,7005.0
2019-02-04 14:10:00,77.17,77.19,77.08,77.08,15165.0,70.9458,70.9642,70.8631,70.8631,15165.0
2019-02-04 14:15:00,77.07,77.08,76.99,77.01,45883.0,70.8539,70.8631,70.7804,70.7987,45883.0
2019-02-04 14:20:00,77.0,77.04,76.99,77.03,8369.0,70.7896,70.8263,70.7804,70.8171,8369.0
2019-02-04 14:25:00,77.04,77.13,77.03,77.11,8612.0,70.8263,70.9091,70.8171,70.8907,8612.0
2019-02-04 14:30:00,77.12,77.12,77.1,77.11,5174.0,70.8999,70.8999,70.8815,70.8907,5174.0
2019-02-04 14:35:00,77.11,77.11,77.0,77.0,9222.0,70.8907,70.8907,70.7896,70.7896,9222.0
2019-02-04 14:40:00,76.98,76.99,76.9,76.93,159294.0,70.7712,70.7804,70.6976,70.7252,159294.0
2019-02-04 14:45:00,76.93,76.99,76.89,76.89,25045.0,70.7252,70.7804,70.6884,70.6884,25045.0
2019-02-04 14:50:00,76.89,76.93,76.89,76.92,9907.0,70.6884,70.7252,70.6884,70.716,9907.0
2019-02-04 14:55:00,76.93,76.95,76.9,76.93,20718.0,70.7252,70.7436,70.6976,70.7252,20718.0
2019-02-04 15:00:00,76.93,76.96,76.89,76.95,27441.0,70.7252,70.7528,70.6884,70.7436,27441.0
2019-02-04 15:05:00,76.94,76.95,76.91,76.91,80268.0,70.7344,70.7436,70.7068,70.7068,80268.0
2019-02-04 15:10:00,76.92,76.98,76.4,76.94,735165.0,70.716,70.7712,70.2379,70.7344,735165.0
2019-02-04 15:15:00,76.95,77.06,76.94,77.02,35143.0,70.7436,70.8447,70.7344,70.8079,35143.0
2019-02-04 15:20:00,77.03,77.07,76.94,77.0,42346.0,70.8171,70.8539,70.7344,70.7896,42346.0
2019-02-04 15:25:00,77.0,77.02,76.98,77.02,47144.0,70.7896,70.8079,70.7712,70.8079,47144.0
2019-02-04 15:30:00,77.01,77.05,76.99,77.02,28469.0,70.7987,70.8355,70.7804,70.8079,28469.0
2019-02-04 15:35:00,77.02,77.03,76.99,77.0,37911.0,70.8079,70.8171,70.7804,70.7896,37911.0
2019-02-04 15:40:00,76.99,77.07,76.99,77.07,43800.0,70.7804,70.8539,70.7804,70.8539,43800.0
2019-02-04 15:45:00,77.07,77.12,77.06,77.11,88916.0,70.8539,70.8999,70.8447,70.8907,88916.0
2019-02-04 15:50:00,77.1,77.11,77.06,77.08,84142.0,70.8815,70.8907,70.8447,70.8631,84142.0
2019-02-04 15:55:00,77.09,77.18,77.08,77.12,198993.0,70.8723,70.955,70.8631,70.8999,198993.0
2019-02-05 09:30:00,77.17,77.22,76.79,77.06,29285.0,70.9458,70.9918,70.5965,70.8447,29285.0
2019-02-05 09:35:00,77.06,77.11,76.87,77.08,37883.0,70.8447,70.8907,70.67,70.8631,37883.0
2019-02-05 09:40:00,77.09,77.1,76.89,77.03,34878.0,70.8723,70.8815,70.6884,70.8171,34878.0
2019-02-05 09:45:00,77.03,77.06,76.94,77.01,29078.0,70.8171,70.8447,70.7344,70.7987,29078.0
2019-02-05 09:50:00,76.97,77.04,76.95,76.97,18107.0,70.762,70.8263,70.7436,70.762,18107.0
2019-02-05 09:55:00,76.97,77.03,76.93,77.0,20244.0,70.762,70.8171,70.7252,70.7896,20244.0
2019-02-05 10:00:00,76.98,77.05,76.94,77.05,14338.0,70.7712,70.8355,70.7344,70.8355,14338.0
2019-02-05 10:05:00,77.07,77.09,77.01,77.04,14775.0,70.8539,70.8723,70.7987,70.8263,14775.0
2019-02-05 10:10:00,77.03,77.06,76.94,76.96,23998.0,70.8171,70.8447,70.7344,70.7528,23998.0
2019-02-05 10:15:00,76.98,77.05,76.95,77.04,17091.0,70.7712,70.8355,70.7436,70.8263,17091.0
2019-02-05 10:20:00,77.02,77.1,77.0,77.09,8510.0,70.8079,70.8815,70.7896,70.8723,8510.0
2019-02-05 10:25:00,77.09,77.13,77.05,77.1,8628.0,70.8723,70.9091,70.8355,70.8815,8628.0
2019-02-05 10:30:00,77.1,77.17,77.09,77.1,17927.0,70.8815,70.9458,70.8723,70.8815,17927.0
2019-02-05 10:35:00,77.1,77.14,76.89,76.94,51955.0,70.8815,70.9183,70.6884,70.7344,51955.0
2019-02-05 10:40:00,76.97,77.02,76.95,76.98,24380.0,70.762,70.8079,70.7436,70.7712,24380.0
2019-02-05 10:45:00,76.99,77.17,76.99,77.15,27260.0,70.7804,70.9458,70.7804,70.9275,27260.0
2019-02-05 10:50:00,77.14,77.3,77.14,77.25,91187.0,70.9183,71.0654,70.9183,71.0194,91187.0
2019-02-05 10:55:00,77.26,77.39,77.24,77.39,11185.0,71.0286,71.1481,71.0102,71.1481,11185.0
2019-02-05 11:00:00,77.39,77.4,77.32,77.36,27650.0,71.1481,71.1573,71.0837,71.1205,27650.0
2019-02-05 11:05:00,77.35,77.36,77.24,77.27,25089.0,71.1113,71.1205,71.0102,71.0378,25089.0
2019-02-05 11:10:00,77.26,77.27,77.2,77.24,11177.0,71.0286,71.0378,70.9734,71.0102,11177.0
2019-02-05 11:15:00,77.24,77.27,77.18,77.21,20987.0,71.0102,71.0378,70.955,70.9826,20987.0
2019-02-05 11:20:00,77.21,77.23,77.18,77.19,23460.0,70.9826,71.001,70.955,70.9642,23460.0
2019-02-05 11:25:00,77.19,77.19,77.05,77.08,23523.0,70.9642,70.9642,70.8355,70.8631,23523.0
2019-02-05 11:30:00,77.07,77.13,77.06,77.12,15284.0,70.8539,70.9091,70.8447,70.8999,15284.0
2019-02-05 11:35:00,77.12,77.17,77.11,77.15,30342.0,70.8999,70.9458,70.8907,70.9275,30342.0
2019-02-05 11:40:00,77.15,77.17,77.09,77.1,13135.0,70.9275,70.9458,70.8723,70.8815,13135.0
2019-02-05 11:45:00,77.09,77.1,77.05,77.06,41210.0,70.8723,70.8815,70.8355,70.8447,41210.0
2019-02-05 11:50:00,77.07,77.11,77.05,77.1,14070.0,70.8539,70.8907,70.8355,70.8815,14070.0
2019-02-05 11:55:00,77.1,77.18,77.09,77.15,17200.0,70.8815,70.955,70.8723,70.9275,17200.0
2019-02-05 12:00:00,77.14,77.29,77.13,77.28,28942.0,70.9183,71.0562,70.9091,71.047,28942.0
2019-02-05 12:05:00,77.28,77.29,77.11,77.13,52704.0,71.047,71.0562,70.8907,70.9091,52704.0
2019-02-05 12:10:00,77.12,77.15,77.08,77.11,17154.0,70.8999,70.9275,70.8631,70.8907,17154.0
2019-02-05 12:15:00,77.11,77.15,77.06,77.07,21995.0,70.8907,70.9275,70.8447,70.8539,21995.0
2019-02-05 12:20:00,77.07,77.12,77.05,77.08,23333.0,70.8539,70.8999,70.8355,70.8631,23333.0
2019-02-05 12:25:00,77.08,77.12,77.05,77.09,34186.0,70.8631,70.8999,70.8355,70.8723,34186.0
2019-02-05 12:30:00,77.08,77.1,77.04,77.09,40942.0,70.8631,70.8815,70.8263,70.8723,40942.0
2019-02-05 12:35:00,77.08,77.21,77.07,77.21,13691.0,70.8631,70.9826,70.8539,70.9826,13691.0
2019-02-05 12:40:00,77.2,77.21,77.12,77.12,55054.0,70.9734,70.9826,70.8999,70.8999,55054.0
2019-02-05 12:45:00,77.12,77.12,77.06,77.06,11148.0,70.8999,70.8999,70.8447,70.8447,11148.0
2019-02-05 12:50:00,77.06,77.08,77.03,77.05,10188.0,70.8447,70.8631,70.8171,70.8355,10188.0
2019-02-05 12:55:00,77.04,77.04,77.0,77.01,18910.0,70.8263,70.8263,70.7896,70.7987,18910.0
2019-02-05 13:00:00,77.02,77.09,77.02,77.06,17224.0,70.8079,70.8723,70.8079,70.8447,17224.0
2019-02-05 13:05:00,77.06,77.08,77.05,77.06,10817.0,70.8447,70.8631,70.8355,70.8447,10817.0
2019-02-05 13:10:00,77.06,77.1,77.05,77.07,14370.0,70.8447,70.8815,70.8355,70.8539,14370.0
2019-02-05 13:15:00,77.06,77.07,77.05,77.06,7742.0,70.8447,70.8539,70.8355,70.8447,7742.0
2019-02-05 13:20:00,77.06,77.09,77.06,77.08,11822.0,70.8447,70.8723,70.8447,70.8631,11822.0
2019-02-05 13:25:00,77.08,77.13,77.07,77.12,14399.0,70.8631,70.9091,70.8539,70.8999,14399.0
2019-02-05 13:30:00,77.12,77.14,77.11,77.12,8868.0,70.8999,70.9183,70.8907,70.8999,8868.0
2019-02-05 13:35:00,77.12,77.12,77.0,77.0,63592.0,70.8999,70.8999,70.7896,70.7896,63592.0
2019-02-05 13:40:00,77.01,77.05,77.0,77.03,54441.0,70.7987,70.8355,70.7896,70.8171,54441.0
2019-02-05 13:45:00,77.03,77.06,77.02,77.05,11214.0,70.8171,70.8447,70.8079,70.8355,11214.0
2019-02-05 13:50:00,77.05,77.05,76.99,77.01,18312.0,70.8355,70.8355,70.7804,70.7987,18312.0
2019-02-05 13:55:00,77.01,77.04,77.0,77.02,47353.0,70.7987,70.8263,70.7896,70.8079,47353.0
2019-02-05 14:00:00,77.02,77.07,77.01,77.07,16070.0,70.8079,70.8539,70.7987,70.8539,16070.0
2019-02-05 14:05:00,77.07,77.14,77.06,77.14,16466.0,70.8539,70.9183,70.8447,70.9183,16466.0
2019-02-05 14:10:00,77.14,77.18,77.12,77.17,24728.0,70.9183,70.955,70.8999,70.9458,24728.0
2019-02-05 14:15:00,77.17,77.18,77.12,77.14,17394.0,70.9458,70.955,70.8999,70.9183,17394.0
2019-02-05 14:20:00,77.12,77.18,77.1,77.15,12753.0,70.8999,70.955,70.8815,70.9275,12753.0
2019-02-05 14:25:00,77.16,77.16,77.09,77.12,16360.0,70.9367,70.9367,70.8723,70.8999,16360.0
2019-02-05 14:30:00,77.11,77.13,77.1,77.1,10877.0,70.8907,70.9091,70.8815,70.8815,10877.0
2019-02-05 14:35:00,77.1,77.13,77.08,77.1,33704.0,70.8815,70.9091,70.8631,70.8815,33704.0
2019-02-05 14:40:00,77.1,77.11,77.0,77.09,235647.0,70.8815,70.8907,70.7896,70.8723,235647.0
2019-02-05 14:45:00,77.1,77.19,77.1,77.15,15705.0,70.8815,70.9642,70.8815,70.9275,15705.0
2019-02-05 14:50:00,77.17,77.17,77.11,77.15,22969.0,70.9458,70.9458,70.8907,70.9275,22969.0
2019-02-05 14:55:00,77.14,77.15,77.09,77.12,16260.0,70.9183,70.9275,70.8723,70.8999,16260.0
2019-02-05 15:00:00,77.11,77.16,77.1,77.12,13105.0,70.8907,70.9367,70.8815,70.8999,13105.0
2019-02-05 15:05:00,77.11,77.12,77.09,77.1,18324.0,70.8907,70.8999,70.8723,70.8815,18324.0
2019-02-05 15:10:00,77.11,77.12,77.03,77.05,25950.0,70.8907,70.8999,70.8171,70.8355,25950.0
2019-02-05 15:15:00,77.05,77.08,77.04,77.07,26373.0,70.8355,70.8631,70.8263,70.8539,26373.0
2019-02-05 15:20:00,77.07,77.1,77.05,77.07,16938.0,70.8539,70.8815,70.8355,70.8539,16938.0
2019-02-05 15:25:00,77.07,77.12,77.06,77.08,28456.0,70.8539,70.8999,70.8447,70.8631,28456.0
2019-02-05 15:30:00,77.08,77.16,77.08,77.16,43402.0,70.8631,70.9367,70.8631,70.9367,43402.0
2019-02-05 15:35:00,77.16,77.28,77.16,77.28,34135.0,70.9367,71.047,70.9367,71.047,34135.0
2019-02-05 15:40:00,77.28,77.29,77.22,77.23,34665.0,71.047,71.0562,70.9918,71.001,34665.0
2019-02-05 15:45:00,77.23,77.25,77.18,77.19,41329.0,71.001,71.0194,70.955,70.9642,41329.0
2019-02-05 15:50:00,77.19,77.22,77.18,77.2,62098.0,70.9642,70.9918,70.955,70.9734,62098.0
2019-02-05 15:55:00,77.2,77.31,77.2,77.29,165321.0,70.9734,71.0746,70.9734,71.0562,165321.0
2019-02-06 09:30:00,77.02,77.15,76.8,76.9,37028.0,70.8079,70.9275,70.6057,70.6976,37028.0
2019-02-06 09:35:00,76.9,77.0,76.67,76.77,45642.0,70.6976,70.7896,70.4862,70.5781,45642.0
2019-02-06 09:40:00,76.82,76.96,76.75,76.9,34026.0,70.6241,70.7528,70.5597,70.6976,34026.0
2019-02-06 09:45:00,76.92,76.97,76.88,76.89,13004.0,70.716,70.762,70.6792,70.6884,13004.0
2019-02-06 09:50:00,76.92,77.06,76.9,77.04,22149.0,70.716,70.8447,70.6976,70.8263,22149.0
2019-02-06 09:55:00,77.04,77.07,76.97,77.02,17407.0,70.8263,70.8539,70.762,70.8079,17407.0
2019-02-06 10:00:00,77.02,77.09,76.98,77.08,13719.0,70.8079,70.8723,70.7712,70.8631,13719.0
2019-02-06 10:05:00,77.07,77.16,77.04,77.08,26718.0,70.8539,70.9367,70.8263,70.8631,26718.0
2019-02-06 10:10:00,77.05,77.05,76.88,76.94,20156.0,70.8355,70.8355,70.6792,70.7344,20156.0
2019-02-06 10:15:00,76.92,76.97,76.85,76.85,32365.0,70.716,70.762,70.6517,70.6517,32365.0
2019-02-06 10:20:00,76.85,76.89,76.75,76.78,37917.0,70.6517,70.6884,70.5597,70.5873,37917.0
2019-02-06 10:25:00,76.78,76.87,76.76,76.87,17888.0,70.5873,70.67,70.5689,70.67,17888.0
2019-02-06 10:30:00,76.87,76.94,76.85,76.87,26161.0,70.67,70.7344,70.6517,70.67,26161.0
2019-02-06 10:35:00,76.86,76.95,76.83,76.91,18657.0,70.6608,70.7436,70.6333,70.7068,18657.0
2019-02-06 10:40:00,76.91,76.98,76.89,76.97,16481.0,70.7068,70.7712,70.6884,70.762,16481.0
2019-02-06 10:45:00,76.95,76.99,76.94,76.97,10400.0,70.7436,70.7804,70.7344,70.762,10400.0
2019-02-06 10:50:00,76.96,77.12,76.95,77.07,44971.0,70.7528,70.8999,70.7436,70.8539,44971.0
2019-02-06 10:55:00,77.04,77.18,77.04,77.13,15945.0,70.8263,70.955,70.8263,70.9091,15945.0
2019-02-06 11:00:00,77.13,77.14,77.04,77.05,12566.0,70.9091,70.9183,70.8263,70.8355,12566.0
2019-02-06 11:05:00,77.05,77.11,77.03,77.1,14053.0,70.8355,70.8907,70.8171,70.8815,14053.0
2019-02-06 11:10:00,77.08,77.14,76.95,77.14,128548.0,70.8631,70.9183,70.7436,70.9183,128548.0
2019-02-06 11:15:00,77.11,77.13,77.01,77.02,31126.0,70.8907,70.9091,70.7987,70.8079,31126.0
2019-02-06 11:20:00,77.02,77.06,76.91,76.92,40288.0,70.8079,70.8447,70.7068,70.716,40288.0
2019-02-06 11:25:00,76.92,76.98,76.86,76.97,14967.0,70.716,70.7712,70.6608,70.762,14967.0
2019-02-06 11:30:00,76.97,77.03,76.95,77.02,13262.0,70.762,70.8171,70.7436,70.8079,13262.0
2019-02-06 11:35:00,77.0,77.0,76.91,76.96,17721.0,70.7896,70.7896,70.7068,70.7528,17721.0
2019-02-06 11:40:00,76.96,77.03,76.96,76.99,16960.0,70.7528,70.8171,70.7528,70.7804,16960.0
2019-02-06 11:45:00,77.01,77.01,76.94,76.94,15592.0,70.7987,70.7987,70.7344,70.7344,15592.0
2019-02-06 11:50:00,76.95,76.97,76.87,76.9,19740.0,70.7436,70.762,70.67,70.6976,19740.0
2019-02-06 11:55:00,76.9,76.97,76.89,76.95,23578.0,70.6976,70.762,70.6884,70.7436,23578.0
2019-02-06 12:00:00,76.93,76.95,76.89,76.91,19152.0,70.7252,70.7436,70.6884,70.7068,19152.0
2019-02-06 12:05:00,76.92,77.0,76.87,76.88,19576.0,70.716,70.7896,70.67,70.6792,19576.0
2019-02-06 12:10:00,76.88,76.88,76.8,76.84,17996.0,70.6792,70.6792,70.6057,70.6425,17996.0
2019-02-06 12:15:00,76.82,76.86,76.81,76.85,33906.0,70.6241,70.6608,70.6149,70.6517,33906.0
2019-02-06 12:20:00,76.85,76.9,76.83,76.83,14312.0,70.6517,70.6976,70.6333,70.6333,14312.0
2019-02-06 12:25:00,76.84,76.84,76.75,76.76,33660.0,70.6425,70.6425,70.5597,70.5689,33660.0
2019-02-06 12:30:00,76.76,76.8,76.76,76.78,10865.0,70.5689,70.6057,70.5689,70.5873,10865.0
2019-02-06 12:35:00,76.78,76.79,76.75,76.75,10720.0,70.5873,70.5965,70.5597,70.5597,10720.0
2019-02-06 12:40:00,76.77,76.86,76.76,76.81,97339.0,70.5781,70.6608,70.5689,70.6149,97339.0
2019-02-06 12:45:00,76.81,76.82,76.72,76.82,38272.0,70.6149,70.6241,70.5321,70.6241,38272.0
2019-02-06 12:50:00,76.83,76.85,76.79,76.79,11100.0,70.6333,70.6517,70.5965,70.5965,11100.0
2019-02-06 12:55:00,76.78,76.88,76.76,76.88,20921.0,70.5873,70.6792,70.5689,70.6792,20921.0
2019-02-06 13:00:00,76.87,76.95,76.86,76.94,39072.0,70.67,70.7436,70.6608,70.7344,39072.0
2019-02-06 13:05:00,76.95,76.96,76.89,76.91,10294.0,70.7436,70.7528,70.6884,70.7068,10294.0
2019-02-06 13:10:00,76.91,76.93,76.85,76.92,35073.0,70.7068,70.7252,70.6517,70.716,35073.0
2019-02-06 13:15:00,76.92,76.95,76.9,76.91,9296.0,70.716,70.7436,70.6976,70.7068,9296.0
2019-02-06 13:20:00,76.91,76.98,76.91,76.97,11655.0,70.7068,70.7712,70.7068,70.762,11655.0
2019-02-06 13:25:00,76.96,77.0,76.93,77.0,11832.0,70.7528,70.7896,70.7252,70.7896,11832.0
2019-02-06 13:30:00,77.0,77.08,76.99,77.06,16878.0,70.7896,70.8631,70.7804,70.8447,16878.0
2019-02-06 13:35:00,77.07,77.07,76.98,76.99,14945.0,70.8539,70.8539,70.7712,70.7804,14945.0
2019-02-06 13:40:00,76.99,77.05,76.99,77.02,44470.0,70.7804,70.8355,70.7804,70.8079,44470.0
2019-02-06 13:45:00,77.03,77.05,76.99,77.01,7908.0,70.8171,70.8355,70.7804,70.7987,7908.0
2019-02-06 13:50:00,77.01,77.05,77.01,77.03,16696.0,70.7987,70.8355,70.7987,70.8171,16696.0
2019-02-06 13:55:00,77.04,77.04,76.93,76.94,12847.0,70.8263,70.8263,70.7252,70.7344,12847.0
2019-02-06 14:00:00,76.94,77.0,76.9,77.0,39352.0,70.7344,70.7896,70.6976,70.7896,39352.0
2019-02-06 14:05:00,77.0,77.0,76.89,76.89,12695.0,70.7896,70.7896,70.6884,70.6884,12695.0
2019-02-06 14:10:00,76.9,76.91,76.85,76.89,14040.0,70.6976,70.7068,70.6517,70.6884,14040.0
2019-02-06 14:15:00,76.9,76.93,76.86,76.91,32207.0,70.6976,70.7252,70.6608,70.7068,32207.0
2019-02-06 14:20:00,76.9,76.99,76.9,76.96,19340.0,70.6976,70.7804,70.6976,70.7528,19340.0
2019-02-06 14:25:00,76.96,76.97,76.92,76.93,10554.0,70.7528,70.762,70.716,70.7252,10554.0
2019-02-06 14:30:00,76.92,76.93,76.87,76.89,26493.0,70.716,70.7252,70.67,70.6884,26493.0
2019-02-06 14:35:00,76.89,77.0,76.89,76.95,55432.0,70.6884,70.7896,70.6884,70.7436,55432.0
2019-02-06 14:40:00,76.95,76.96,76.89,76.95,21906.0,70.7436,70.7528,70.6884,70.7436,21906.0
2019-02-06 14:45:00,76.95,77.0,76.95,77.0,24940.0,70.7436,70.7896,70.7436,70.7896,24940.0
2019-02-06 14:50:00,77.01,77.01,76.98,77.0,51890.0,70.7987,70.7987,70.7712,70.7896,51890.0
2019-02-06 14:55:00,77.0,77.07,76.99,77.06,24980.0,70.7896,70.8539,70.7804,70.8447,24980.0
2019-02-06 15:00:00,77.05,77.05,77.02,77.03,29008.0,70.8355,70.8355,70.8079,70.8171,29008.0
2019-02-06 15:05:00,77.03,77.07,77.01,77.05,19660.0,70.8171,70.8539,70.7987,70.8355,19660.0
2019-02-06 15:10:00,77.05,77.11,77.04,77.11,21523.0,70.8355,70.8907,70.8263,70.8907,21523.0
2019-02-06 15:15:00,77.1,77.12,77.07,77.09,25783.0,70.8815,70.8999,70.8539,70.8723,25783.0
2019-02-06 15:20:00,77.08,77.17,77.08,77.17,32666.0,70.8631,70.9458,70.8631,70.9458,32666.0
2019-02-06 15:25:00,77.16,77.16,77.13,77.15,26243.0,70.9367,70.9367,70.9091,70.9275,26243.0
2019-02-06 15:30:00,77.17,77.18,77.14,77.17,34568.0,70.9458,70.955,70.9183,70.9458,34568.0
2019-02-06 15:35:00,77.16,77.21,77.14,77.19,41090.0,70.9367,70.9826,70.9183,70.9642,41090.0
2019-02-06 15:40:00,77.19,77.21,77.15,77.15,25886.0,70.9642,70.9826,70.9275,70.9275,25886.0
2019-02-06 15:45:00,77.15,77.21,77.14,77.2,74693.0,70.9275,70.9826,70.9183,70.9734,74693.0
2019-02-06 15:50:00,77.21,77.3,77.18,77.3,74057.0,70.9826,71.0654,70.955,71.0654,74057.0
2019-02-06 15:55:00,77.3,80.1,77.0,77.15,594140.0,71.0654,73.6395,70.7896,70.9275,594140.0
2019-02-07 09:30:00,76.34,76.38,74.76,74.84,212957.0,70.1828,70.2196,68.7302,68.8038,212957.0
2019-02-07 09:35:00,74.78,75.34,74.7,75.02,199667.0,68.7486,69.2634,68.6751,68.9693,199667.0
2019-02-07 09:40:00,75.02,75.06,74.39,74.86,219675.0,68.9693,69.006,68.3901,68.8222,219675.0
2019-02-07 09:45:00,74.89,74.89,74.57,74.86,108234.0,68.8497,68.8497,68.5555,68.8222,108234.0
2019-02-07 09:50:00,74.86,75.08,74.77,74.98,204800.0,68.8222,69.0244,68.7394,68.9325,204800.0
2019-02-07 09:55:00,75.0,75.2,74.78,74.79,68142.0,68.9509,69.1347,68.7486,68.7578,68142.0
2019-02-07 10:00:00,74.82,74.85,74.41,74.41,53173.0,68.7854,68.813,68.4085,68.4085,53173.0
2019-02-07 10:05:00,74.43,74.58,74.38,74.42,152434.0,68.4268,68.5647,68.3809,68.4176,152434.0
2019-02-07 10:10:00,74.42,74.52,74.28,74.36,56650.0,68.4176,68.5096,68.2889,68.3625,56650.0
2019-02-07 10:15:00,74.35,74.98,74.35,74.9,84486.0,68.3533,68.9325,68.3533,68.8589,84486.0
2019-02-07 10:20:00,74.9,75.05,74.77,74.92,141023.0,68.8589,68.9968,68.7394,68.8773,141023.0
2019-02-07 10:25:00,74.91,74.95,74.8,74.84,33720.0,68.8681,68.9049,68.767,68.8038,33720.0
2019-02-07 10:30:00,74.83,74.87,74.65,74.79,177099.0,68.7946,68.8314,68.6291,68.7578,177099.0
2019-02-07 10:35:00,74.8,75.01,74.79,75.01,57039.0,68.767,68.9601,68.7578,68.9601,57039.0
2019-02-07 10:40:00,75.01,75.09,74.83,74.93,85735.0,68.9601,69.0336,68.7946,68.8865,85735.0
2019-02-07 10:45:00,74.94,75.02,74.8,74.88,61084.0,68.8957,68.9693,68.767,68.8405,61084.0
2019-02-07 10:50:00,74.88,74.96,74.75,74.85,49453.0,68.8405,68.9141,68.721,68.813,49453.0
2019-02-07 10:55:00,74.85,74.87,74.79,74.82,33442.0,68.813,68.8314,68.7578,68.7854,33442.0
2019-02-07 11:00:00,74.83,74.84,74.61,74.62,29350.0,68.7946,68.8038,68.5923,68.6015,29350.0
2019-02-07 11:05:00,74.63,74.72,74.6,74.64,50489.0,68.6107,68.6934,68.5831,68.6199,50489.0
2019-02-07 11:10:00,74.63,74.77,74.62,74.77,46587.0,68.6107,68.7394,68.6015,68.7394,46587.0
2019-02-07 11:15:00,74.77,74.87,74.69,74.69,39717.0,68.7394,68.8314,68.6659,68.6659,39717.0
2019-02-07 11:20:00,74.67,74.8,74.67,74.77,30149.0,68.6475,68.767,68.6475,68.7394,30149.0
2019-02-07 11:25:00,74.78,74.95,74.78,74.89,30227.0,68.7486,68.9049,68.7486,68.8497,30227.0
2019-02-07 11:30:00,74.9,74.93,74.73,74.93,48443.0,68.8589,68.8865,68.7026,68.8865,48443.0
2019-02-07 11:35:00,74.95,75.22,74.95,75.21,43145.0,68.9049,69.1531,68.9049,69.1439,43145.0
2019-02-07 11:40:00,75.2,75.32,75.17,75.32,21506.0,69.1347,69.2451,69.1072,69.2451,21506.0
2019-02-07 11:45:00,75.31,75.34,75.23,75.3,36623.0,69.2359,69.2634,69.1623,69.2267,36623.0
2019-02-07 11:50:00,75.3,75.3,75.13,75.25,48244.0,69.2267,69.2267,69.0704,69.1807,48244.0
2019-02-07 11:55:00,75.25,75.27,75.19,75.21,23418.0,69.1807,69.1991,69.1255,69.1439,23418.0
2019-02-07 12:00:00,75.2,75.23,75.07,75.09,29279.0,69.1347,69.1623,69.0152,69.0336,29279.0
2019-02-07 12:05:00,75.09,75.19,75.05,75.18,78417.0,69.0336,69.1255,68.9968,69.1163,78417.0
2019-02-07 12:10:00,75.18,75.25,75.16,75.22,22520.0,69.1163,69.1807,69.098,69.1531,22520.0
2019-02-07 12:15:00,75.23,75.32,75.18,75.32,42051.0,69.1623,69.2451,69.1163,69.2451,42051.0
2019-02-07 12:20:00,75.34,75.61,75.34,75.53,23046.0,69.2634,69.5117,69.2634,69.4381,23046.0
2019-02-07 12:25:00,75.52,75.56,75.34,75.34,130645.0,69.4289,69.4657,69.2634,69.2634,130645.0
2019-02-07 12:30:00,75.35,75.44,75.27,75.44,25388.0,69.2726,69.3554,69.1991,69.3554,25388.0
2019-02-07 12:35:00,75.43,75.48,75.41,75.46,30914.0,69.3462,69.3922,69.3278,69.3738,30914.0
2019-02-07 12:40:00,75.45,75.47,75.26,75.26,25862.0,69.3646,69.383,69.1899,69.1899,25862.0
2019-02-07 12:45:00,75.25,75.27,75.1,75.1,15753.0,69.1807,69.1991,69.0428,69.0428,15753.0
2019-02-07 12:50:00,75.1,75.12,74.97,74.98,9896.0,69.0428,69.0612,68.9233,68.9325,9896.0
2019-02-07 12:55:00,74.98,74.98,74.89,74.95,10607.0,68.9325,68.9325,68.8497,68.9049,10607.0
2019-02-07 13:00:00,74.94,75.1,74.94,75.08,20331.0,68.8957,69.0428,68.8957,69.0244,20331.0
2019-02-07 13:05:00,75.09,75.22,75.09,75.18,27744.0,69.0336,69.1531,69.0336,69.1163,27744.0
2019-02-07 13:10:00,75.19,75.2,75.13,75.15,54067.0,69.1255,69.1347,69.0704,69.0888,54067.0
2019-02-07 13:15:00,75.16,75.32,75.15,75.32,61368.0,69.098,69.2451,69.0888,69.2451,61368.0
2019-02-07 13:20:00,75.33,75.42,75.29,75.42,35560.0,69.2542,69.337,69.2175,69.337,35560.0
2019-02-07 13:25:00,75.42,75.51,75.4,75.49,47994.0,69.337,69.4197,69.3186,69.4013,47994.0
2019-02-07 13:30:00,75.49,75.5,75.29,75.37,31372.0,69.4013,69.4105,69.2175,69.291,31372.0
2019-02-07 13:35:00,75.38,75.57,75.38,75.56,34320.0,69.3002,69.4749,69.3002,69.4657,34320.0
2019-02-07 13:40:00,75.56,75.58,75.36,75.4,37507.0,69.4657,69.4841,69.2818,69.3186,37507.0
2019-02-07 13:45:00,75.4,75.4,75.24,75.29,42653.0,69.3186,69.3186,69.1715,69.2175,42653.0
2019-02-07 13:50:00,75.29,75.29,75.13,75.14,17203.0,69.2175,69.2175,69.0704,69.0796,17203.0
2019-02-07 13:55:00,75.14,75.31,75.14,75.27,41646.0,69.0796,69.2359,69.0796,69.1991,41646.0
2019-02-07 14:00:00,75.25,75.25,75.09,75.18,27016.0,69.1807,69.1807,69.0336,69.1163,27016.0
2019-02-07 14:05:00,75.18,75.19,74.98,75.01,22756.0,69.1163,69.1255,68.9325,68.9601,22756.0
2019-02-07 14:10:00,75.0,75.01,74.9,74.98,15463.0,68.9509,68.9601,68.8589,68.9325,15463.0
2019-02-07 14:15:00,74.96,74.96,74.78,74.85,34818.0,68.9141,68.9141,68.7486,68.813,34818.0
2019-02-07 14:20:00,74.86,74.92,74.76,74.87,20896.0,68.8222,68.8773,68.7302,68.8314,20896.0
2019-02-07 14:25:00,74.87,75.01,74.86,74.99,24819.0,68.8314,68.9601,68.8222,68.9417,24819.0
2019-02-07 14:30:00,75.0,75.11,74.97,74.98,19923.0,68.9509,69.052,68.9233,68.9325,19923.0
2019-02-07 14:35:00,74.99,75.12,74.99,75.11,25868.0,68.9417,69.0612,68.9417,69.052,25868.0
2019-02-07 14:40:00,75.11,75.25,75.11,75.21,96072.0,69.052,69.1807,69.052,69.1439,96072.0
2019-02-07 14:45:00,75.21,75.33,75.13,75.17,44401.0,69.1439,69.2542,69.0704,69.1072,44401.0
2019-02-07 14:50:00,75.15,75.17,75.06,75.13,18017.0,69.0888,69.1072,69.006,69.0704,18017.0
2019-02-07 14:55:00,75.13,75.15,75.01,75.02,27569.0,69.0704,69.0888,68.9601,68.9693,27569.0
2019-02-07 15:00:00,75.01,75.08,74.98,74.98,30102.0,68.9601,69.0244,68.9325,68.9325,30102.0
2019-02-07 15:05:00,74.99,75.08,74.98,75.03,33409.0,68.9417,69.0244,68.9325,68.9784,33409.0
2019-02-07 15:10:00,75.02,75.17,74.99,75.17,88194.0,68.9693,69.1072,68.9417,69.1072,88194.0
2019-02-07 15:15:00,75.17,75.25,75.1,75.16,37993.0,69.1072,69.1807,69.0428,69.098,37993.0
2019-02-07 15:20:00,75.17,75.28,75.14,75.27,34248.0,69.1072,69.2083,69.0796,69.1991,34248.0
2019-02-07 15:25:00,75.27,75.3,75.2,75.29,32254.0,69.1991,69.2267,69.1347,69.2175,32254.0
2019-02-07 15:30:00,75.29,75.35,75.1,75.11,52186.0,69.2175,69.2726,69.0428,69.052,52186.0
2019-02-07 15:35:00,75.13,75.29,75.11,75.29,61433.0,69.0704,69.2175,69.052,69.2175,61433.0
2019-02-07 15:40:00,75.3,75.46,75.27,75.35,85520.0,69.2267,69.3738,69.1991,69.2726,85520.0
2019-02-07 15:45:00,75.35,75.42,75.28,75.29,69337.0,69.2726,69.337,69.2083,69.2175,69337.0
2019-02-07 15:50:00,75.28,75.37,75.28,75.36,176194.0,69.2083,69.291,69.2083,69.2818,176194.0
2019-02-07 15:55:00,75.35,75.56,75.34,75.55,236862.0,69.2726,69.4657,69.2634,69.4565,236862.0
2019-02-08 09:30:00,75.13,75.33,74.63,75.2,79210.0,69.0704,69.2542,68.6107,69.1347,79210.0
2019-02-08 09:35:00,75.16,75.45,75.12,75.26,27237.0,69.098,69.3646,69.0612,69.1899,27237.0
2019-02-08 09:40:00,75.3,75.53,75.25,75.4,40183.0,69.2267,69.4381,69.1807,69.3186,40183.0
2019-02-08 09:45:00,75.42,75.49,75.21,75.26,40411.0,69.337,69.4013,69.1439,69.1899,40411.0
2019-02-08 09:50:00,75.27,75.58,75.27,75.49,39281.0,69.1991,69.4841,69.1991,69.4013,39281.0
2019-02-08 09:55:00,75.51,75.65,75.36,75.47,41240.0,69.4197,69.5484,69.2818,69.383,41240.0
2019-02-08 10:00:00,75.41,75.46,75.34,75.37,37150.0,69.3278,69.3738,69.2634,69.291,37150.0
2019-02-08 10:05:00,75.4,75.42,75.33,75.39,25765.0,69.3186,69.337,69.2542,69.3094,25765.0
2019-02-08 10:10:00,75.38,75.46,75.29,75.29,29268.0,69.3002,69.3738,69.2175,69.2175,29268.0
2019-02-08 10:15:00,75.28,75.32,75.16,75.19,30129.0,69.2083,69.2451,69.098,69.1255,30129.0
2019-02-08 10:20:00,75.18,75.26,75.11,75.24,36812.0,69.1163,69.1899,69.052,69.1715,36812.0
2019-02-08 10:25:00,75.23,75.25,75.18,75.24,17712.0,69.1623,69.1807,69.1163,69.1715,17712.0
2019-02-08 10:30:00,75.21,75.43,75.19,75.42,44410.0,69.1439,69.3462,69.1255,69.337,44410.0
2019-02-08 10:35:00,75.42,75.43,75.3,75.37,70551.0,69.337,69.3462,69.2267,69.291,70551.0
2019-02-08 10:40:00,75.38,75.46,75.25,75.25,59816.0,69.3002,69.3738,69.1807,69.1807,59816.0
2019-02-08 10:45:00,75.24,75.25,75.13,75.19,24610.0,69.1715,69.1807,69.0704,69.1255,24610.0
2019-02-08 10:50:00,75.19,75.24,75.11,75.14,29900.0,69.1255,69.1715,69.052,69.0796,29900.0
2019-02-08 10:55:00,75.13,75.35,75.12,75.18,48136.0,69.0704,69.2726,69.0612,69.1163,48136.0
2019-02-08 11:00:00,75.18,75.3,75.13,75.28,91747.0,69.1163,69.2267,69.0704,69.2083,91747.0
2019-02-08 11:05:00,75.28,75.36,75.26,75.31,49553.0,69.2083,69.2818,69.1899,69.2359,49553.0
2019-02-08 11:10:00,75.32,75.33,75.21,75.26,37529.0,69.2451,69.2542,69.1439,69.1899,37529.0
2019-02-08 11:15:00,75.28,75.33,75.16,75.17,34923.0,69.2083,69.2542,69.098,69.1072,34923.0
2019-02-08 11:20:00,75.18,75.27,75.12,75.14,69921.0,69.1163,69.1991,69.0612,69.0796,69921.0
2019-02-08 11:25:00,75.14,75.28,75.13,75.25,32190.0,69.0796,69.2083,69.0704,69.1807,32190.0
2019-02-08 11:30:00,75.26,75.33,75.2,75.25,51694.0,69.1899,69.2542,69.1347,69.1807,51694.0
2019-02-08 11:35:00,75.24,75.34,75.24,75.32,16630.0,69.1715,69.2634,69.1715,69.2451,16630.0
2019-02-08 11:40:00,75.33,75.49,75.32,75.49,20278.0,69.2542,69.4013,69.2451,69.4013,20278.0
2019-02-08 11:45:00,75.49,75.53,75.4,75.45,14172.0,69.4013,69.4381,69.3186,69.3646,14172.0
2019-02-08 11:50:00,75.45,75.63,75.45,75.63,18832.0,69.3646,69.5301,69.3646,69.5301,18832.0
2019-02-08 11:55:00,75.64,75.73,75.61,75.66,18144.0,69.5392,69.622,69.5117,69.5576,18144.0
2019-02-08 12:00:00,75.68,75.79,75.68,75.72,26787.0,69.576,69.6771,69.576,69.6128,26787.0
2019-02-08 12:05:00,75.72,75.89,75.72,75.72,46687.0,69.6128,69.7691,69.6128,69.6128,46687.0
2019-02-08 12:10:00,75.71,75.78,75.71,75.76,22879.0,69.6036,69.668,69.6036,69.6496,22879.0
2019-02-08 12:15:00,75.77,75.79,75.67,75.79,18665.0,69.6588,69.6771,69.5668,69.6771,18665.0
2019-02-08 12:20:00,75.77,75.77,75.67,75.71,18755.0,69.6588,69.6588,69.5668,69.6036,18755.0
2019-02-08 12:25:00,75.73,75.76,75.72,75.73,22003.0,69.622,69.6496,69.6128,69.622,22003.0
2019-02-08 12:30:00,75.76,75.82,75.71,75.77,23842.0,69.6496,69.7047,69.6036,69.6588,23842.0
2019-02-08 12:35:00,75.76,75.81,75.75,75.78,16801.0,69.6496,69.6955,69.6404,69.668,16801.0
2019-02-08 12:40:00,75.77,75.8,75.71,75.72,19684.0,69.6588,69.6863,69.6036,69.6128,19684.0
2019-02-08 12:45:00,75.73,75.89,75.73,75.89,17363.0,69.622,69.7691,69.622,69.7691,17363.0
2019-02-08 12:50:00,75.88,76.12,75.88,76.0,47946.0,69.7599,69.9805,69.7599,69.8702,47946.0
2019-02-08 12:55:00,76.0,76.17,75.94,76.12,75843.0,69.8702,70.0265,69.815,69.9805,75843.0
2019-02-08 13:00:00,76.13,76.16,76.01,76.1,102631.0,69.9897,70.0173,69.8794,69.9621,102631.0
2019-02-08 13:05:00,76.1,76.14,76.05,76.12,37962.0,69.9621,69.9989,69.9162,69.9805,37962.0
2019-02-08 13:10:00,76.12,76.19,76.1,76.19,53384.0,69.9805,70.0449,69.9621,70.0449,53384.0
2019-02-08 13:15:00,76.19,76.22,76.1,76.15,24644.0,70.0449,70.0725,69.9621,70.0081,24644.0
2019-02-08 13:20:00,76.13,76.14,75.99,76.03,39721.0,69.9897,69.9989,69.861,69.8978,39721.0
2019-02-08 13:25:00,76.03,76.15,76.01,76.11,63745.0,69.8978,70.0081,69.8794,69.9713,63745.0
2019-02-08 13:30:00,76.11,76.17,76.04,76.06,21308.0,69.9713,70.0265,69.907,69.9254,21308.0
2019-02-08 13:35:00,76.06,76.12,76.05,76.08,35049.0,69.9254,69.9805,69.9162,69.9438,35049.0
2019-02-08 13:40:00,76.11,76.14,76.08,76.1,22463.0,69.9713,69.9989,69.9438,69.9621,22463.0
2019-02-08 13:45:00,76.1,76.13,75.99,76.0,44845.0,69.9621,69.9897,69.861,69.8702,44845.0
2019-02-08 13:50:00,76.01,76.05,75.99,76.03,25340.0,69.8794,69.9162,69.861,69.8978,25340.0
2019-02-08 13:55:00,76.03,76.03,75.99,76.0,17520.0,69.8978,69.8978,69.861,69.8702,17520.0
2019-02-08 14:00:00,76.01,76.06,76.01,76.01,38375.0,69.8794,69.9254,69.8794,69.8794,38375.0
2019-02-08 14:05:00,76.02,76.04,75.98,76.02,34274.0,69.8886,69.907,69.8518,69.8886,34274.0
2019-02-08 14:10:00,76.02,76.07,76.01,76.06,34765.0,69.8886,69.9346,69.8794,69.9254,34765.0
2019-02-08 14:15:00,76.06,76.06,75.99,76.01,23027.0,69.9254,69.9254,69.861,69.8794,23027.0
2019-02-08 14:20:00,76.01,76.01,75.95,76.01,27206.0,69.8794,69.8794,69.8242,69.8794,27206.0
2019-02-08 14:25:00,76.01,76.01,75.92,75.93,14999.0,69.8794,69.8794,69.7967,69.8059,14999.0
2019-02-08 14:30:00,75.92,75.92,75.79,75.83,18427.0,69.7967,69.7967,69.6771,69.7139,18427.0
2019-02-08 14:35:00,75.83,75.89,75.76,75.89,28255.0,69.7139,69.7691,69.6496,69.7691,28255.0
2019-02-08 14:40:00,75.88,75.9,75.8,75.82,22269.0,69.7599,69.7783,69.6863,69.7047,22269.0
2019-02-08 14:45:00,75.82,75.84,75.79,75.8,22341.0,69.7047,69.7231,69.6771,69.6863,22341.0
2019-02-08 14:50:00,75.81,75.82,75.76,75.77,17138.0,69.6955,69.7047,69.6496,69.6588,17138.0
2019-02-08 14:55:00,75.76,75.76,75.68,75.72,15268.0,69.6496,69.6496,69.576,69.6128,15268.0
2019-02-08 15:00:00,75.73,75.8,75.72,75.74,24593.0,69.622,69.6863,69.6128,69.6312,24593.0
2019-02-08 15:05:00,75.75,75.86,75.75,75.85,22405.0,69.6404,69.7415,69.6404,69.7323,22405.0
2019-02-08 15:10:00,75.86,75.95,75.85,75.93,30469.0,69.7415,69.8242,69.7323,69.8059,30469.0
2019-02-08 15:15:00,75.94,75.96,75.89,75.9,29020.0,69.815,69.8334,69.7691,69.7783,29020.0
2019-02-08 15:20:00,75.9,76.0,75.89,75.98,27738.0,69.7783,69.8702,69.7691,69.8518,27738.0
2019-02-08 15:25:00,75.99,76.06,75.95,76.06,49104.0,69.861,69.9254,69.8242,69.9254,49104.0
2019-02-08 15:30:00,76.07,76.12,75.96,76.02,45322.0,69.9346,69.9805,69.8334,69.8886,45322.0
2019-02-08 15:35:00,76.02,76.04,75.95,75.95,67798.0,69.8886,69.907,69.8242,69.8242,67798.0
2019-02-08 15:40:00,75.95,75.96,75.8,75.82,39014.0,69.8242,69.8334,69.6863,69.7047,39014.0
2019-02-08 15:45:00,75.82,75.91,75.82,75.84,64014.0,69.7047,69.7875,69.7047,69.7231,64014.0
2019-02-08 15:50:00,75.84,75.93,75.84,75.9,56318.0,69.7231,69.8059,69.7231,69.7783,56318.0
2019-02-08 15:55:00,75.9,76.17,75.9,76.15,171434.0,69.7783,70.0265,69.7783,70.0081,171434.0
2019-02-11 09:30:00,76.13,76.49,76.11,76.38,61648.0,69.9897,70.3207,69.9713,70.2196,61648.0
2019-02-11 09:35:00,76.41,76.54,76.28,76.32,14154.0,70.2471,70.3667,70.1276,70.1644,14154.0
2019-02-11 09:40:00,76.27,76.31,76.21,76.29,11252.0,70.1184,70.1552,70.0633,70.1368,11252.0
2019-02-11 09:45:00,76.28,76.31,76.18,76.28,13597.0,70.1276,70.1552,70.0357,70.1276,13597.0
2019-02-11 09:50:00,76.3,76.49,76.3,76.35,94557.0,70.146,70.3207,70.146,70.192,94557.0
2019-02-11 09:55:00,76.35,76.35,76.18,76.26,16161.0,70.192,70.192,70.0357,70.1092,16161.0
2019-02-11 10:00:00,76.28,76.32,76.17,76.23,17124.0,70.1276,70.1644,70.0265,70.0817,17124.0
2019-02-11 10:05:00,76.23,76.31,76.2,76.3,15754.0,70.0817,70.1552,70.0541,70.146,15754.0
2019-02-11 10:10:00,76.3,76.32,76.13,76.16,23330.0,70.146,70.1644,69.9897,70.0173,23330.0
2019-02-11 10:15:00,76.19,76.22,76.07,76.12,25175.0,70.0449,70.0725,69.9346,69.9805,25175.0
2019-02-11 10:20:00,76.09,76.1,75.94,75.95,12166.0,69.953,69.9621,69.815,69.8242,12166.0
2019-02-11 10:25:00,75.96,76.02,75.95,75.95,16320.0,69.8334,69.8886,69.8242,69.8242,16320.0
2019-02-11 10:30:00,75.96,76.0,75.93,75.94,19023.0,69.8334,69.8702,69.8059,69.815,19023.0
2019-02-11 10:35:00,75.93,75.98,75.88,75.93,21170.0,69.8059,69.8518,69.7599,69.8059,21170.0
2019-02-11 10:40:00,75.9,75.98,75.87,75.89,20022.0,69.7783,69.8518,69.7507,69.7691,20022.0
2019-02-11 10:45:00,75.88,75.91,75.8,75.8,28128.0,69.7599,69.7875,69.6863,69.6863,28128.0
2019-02-11 10:50:00,75.8,75.84,75.76,75.76,12203.0,69.6863,69.7231,69.6496,69.6496,12203.0
2019-02-11 10:55:00,75.74,75.85,75.7,75.78,26092.0,69.6312,69.7323,69.5944,69.668,26092.0
2019-02-11 11:00:00,75.79,75.82,75.71,75.79,15909.0,69.6771,69.7047,69.6036,69.6771,15909.0
2019-02-11 11:05:00,75.8,75.83,75.66,75.67,15900.0,69.6863,69.7139,69.5576,69.5668,15900.0
2019-02-11 11:10:00,75.66,75.72,75.66,75.66,22494.0,69.5576,69.6128,69.5576,69.5576,22494.0
2019-02-11 11:15:00,75.67,75.75,75.65,75.72,11038.0,69.5668,69.6404,69.5484,69.6128,11038.0
2019-02-11 11:20:00,75.72,75.72,75.67,75.7,18077.0,69.6128,69.6128,69.5668,69.5944,18077.0
2019-02-11 11:25:00,75.73,75.82,75.72,75.75,45616.0,69.622,69.7047,69.6128,69.6404,45616.0
2019-02-11 11:30:00,75.73,75.73,75.69,75.7,19931.0,69.622,69.622,69.5852,69.5944,19931.0
2019-02-11 11:35:00,75.7,75.71,75.55,75.71,48598.0,69.5944,69.6036,69.4565,69.6036,48598.0
2019-02-11 11:40:00,75.72,75.74,75.68,75.7,19482.0,69.6128,69.6312,69.576,69.5944,19482.0
2019-02-11 11:45:00,75.7,75.7,75.59,75.65,10244.0,69.5944,69.5944,69.4933,69.5484,10244.0
2019-02-11 11:50:00,75.65,75.68,75.55,75.66,27387.0,69.5484,69.576,69.4565,69.5576,27387.0
2019-02-11 11:55:00,75.65,75.67,75.6,75.66,12087.0,69.5484,69.5668,69.5025,69.5576,12087.0
2019-02-11 12:00:00,75.66,75.72,75.61,75.65,17266.0,69.5576,69.6128,69.5117,69.5484,17266.0
2019-02-11 12:05:00,75.65,75.67,75.55,75.55,16349.0,69.5484,69.5668,69.4565,69.4565,16349.0
2019-02-11 12:10:00,75.54,75.54,75.46,75.46,10848.0,69.4473,69.4473,69.3738,69.3738,10848.0
2019-02-11 12:15:00,75.47,75.48,75.38,75.48,25878.0,69.383,69.3922,69.3002,69.3922,25878.0
2019-02-11 12:20:00,75.48,75.57,75.47,75.56,12990.0,69.3922,69.4749,69.383,69.4657,12990.0
2019-02-11 12:25:00,75.57,75.63,75.57,75.61,16297.0,69.4749,69.5301,69.4749,69.5117,16297.0
2019-02-11 12:30:00,75.62,75.63,75.46,75.48,15412.0,69.5209,69.5301,69.3738,69.3922,15412.0
2019-02-11 12:35:00,75.48,75.53,75.46,75.53,29089.0,69.3922,69.4381,69.3738,69.4381,29089.0
2019-02-11 12:40:00,75.53,75.54,75.38,75.38,8099.0,69.4381,69.4473,69.3002,69.3002,8099.0
2019-02-11 12:45:00,75.38,75.42,75.37,75.41,7242.0,69.3002,69.337,69.291,69.3278,7242.0
2019-02-11 12:50:00,75.42,75.45,75.38,75.41,11861.0,69.337,69.3646,69.3002,69.3278,11861.0
2019-02-11 12:55:00,75.41,75.46,75.41,75.46,11727.0,69.3278,69.3738,69.3278,69.3738,11727.0
2019-02-11 13:00:00,75.46,75.52,75.44,75.48,9186.0,69.3738,69.4289,69.3554,69.3922,9186.0
2019-02-11 13:05:00,75.48,75.52,75.45,75.49,12073.0,69.3922,69.4289,69.3646,69.4013,12073.0
2019-02-11 13:10:00,75.49,75.5,75.44,75.44,21914.0,69.4013,69.4105,69.3554,69.3554,21914.0
2019-02-11 13:15:00,75.44,75.45,75.34,75.36,6947.0,69.3554,69.3646,69.2634,69.2818,6947.0
2019-02-11 13:20:00,75.37,75.43,75.37,75.4,10751.0,69.291,69.3462,69.291,69.3186,10751.0
2019-02-11 13:25:00,75.4,75.41,75.33,75.34,10773.0,69.3186,69.3278,69.2542,69.2634,10773.0
2019-02-11 13:30:00,75.34,75.4,75.31,75.31,10913.0,69.2634,69.3186,69.2359,69.2359,10913.0
2019-02-11 13:35:00,75.32,75.35,75.31,75.33,16295.0,69.2451,69.2726,69.2359,69.2542,16295.0
2019-02-11 13:40:00,75.31,75.33,75.24,75.3,12838.0,69.2359,69.2542,69.1715,69.2267,12838.0
2019-02-11 13:45:00,75.3,75.37,75.29,75.37,21846.0,69.2267,69.291,69.2175,69.291,21846.0
2019-02-11 13:50:00,75.37,75.37,75.25,75.26,13743.0,69.291,69.291,69.1807,69.1899,13743.0
2019-02-11 13:55:00,75.26,75.34,75.25,75.31,9842.0,69.1899,69.2634,69.1807,69.2359,9842.0
2019-02-11 14:00:00,75.31,75.32,75.23,75.28,16294.0,69.2359,69.2451,69.1623,69.2083,16294.0
2019-02-11 14:05:00,75.29,75.31,75.25,75.29,20498.0,69.2175,69.2359,69.1807,69.2175,20498.0
2019-02-11 14:10:00,75.28,75.32,75.24,75.31,23597.0,69.2083,69.2451,69.1715,69.2359,23597.0
2019-02-11 14:15:00,75.3,75.31,75.23,75.23,9752.0,69.2267,69.2359,69.1623,69.1623,9752.0
2019-02-11 14:20:00,75.23,75.25,75.19,75.23,11868.0,69.1623,69.1807,69.1255,69.1623,11868.0
2019-02-11 14:25:00,75.23,75.27,75.22,75.25,20888.0,69.1623,69.1991,69.1531,69.1807,20888.0
2019-02-11 14:30:00,75.24,75.27,75.19,75.23,28157.0,69.1715,69.1991,69.1255,69.1623,28157.0
2019-02-11 14:35:00,75.22,75.24,75.2,75.22,12822.0,69.1531,69.1715,69.1347,69.1531,12822.0
2019-02-11 14:40:00,75.23,75.31,75.23,75.24,12850.0,69.1623,69.2359,69.1623,69.1715,12850.0
2019-02-11 14:45:00,75.25,75.25,75.2,75.2,16260.0,69.1807,69.1807,69.1347,69.1347,16260.0
2019-02-11 14:50:00,75.21,75.25,75.2,75.24,14817.0,69.1439,69.1807,69.1347,69.1715,14817.0
2019-02-11 14:55:00,75.23,75.31,75.23,75.31,15801.0,69.1623,69.2359,69.1623,69.2359,15801.0
2019-02-11 15:00:00,75.31,75.34,75.3,75.31,22050.0,69.2359,69.2634,69.2267,69.2359,22050.0
2019-02-11 15:05:00,75.31,75.34,75.3,75.34,16430.0,69.2359,69.2634,69.2267,69.2634,16430.0
2019-02-11 15:10:00,75.34,75.36,75.28,75.3,18005.0,69.2634,69.2818,69.2083,69.2267,18005.0
2019-02-11 15:15:00,75.3,75.3,75.23,75.25,41888.0,69.2267,69.2267,69.1623,69.1807,41888.0
2019-02-11 15:20:00,75.25,75.3,75.25,75.28,27778.0,69.1807,69.2267,69.1807,69.2083,27778.0
2019-02-11 15:25:00,75.27,75.34,75.27,75.34,21399.0,69.1991,69.2634,69.1991,69.2634,21399.0
2019-02-11 15:30:00,75.34,75.35,75.21,75.22,42433.0,69.2634,69.2726,69.1439,69.1531,42433.0
2019-02-11 15:35:00,75.22,75.32,75.21,75.28,31809.0,69.1531,69.2451,69.1439,69.2083,31809.0
2019-02-11 15:40:00,75.28,75.34,75.26,75.26,43734.0,69.2083,69.2634,69.1899,69.1899,43734.0
2019-02-11 15:45:00,75.25,75.36,75.24,75.36,45164.0,69.1807,69.2818,69.1715,69.2818,45164.0
2019-02-11 15:50:00,75.36,75.56,75.33,75.54,76913.0,69.2818,69.4657,69.2542,69.4473,76913.0
2019-02-11 15:55:00,75.53,75.53,75.41,75.51,190122.0,69.4381,69.4381,69.3278,69.4197,190122.0
2019-02-12 09:30:00,75.96,76.34,75.96,76.23,38694.0,69.8334,70.1828,69.8334,70.0817,38694.0
2019-02-12 09:35:00,76.18,76.18,75.86,75.88,22330.0,70.0357,70.0357,69.7415,69.7599,22330.0
2019-02-12 09:40:00,75.91,75.94,75.74,75.77,9940.0,69.7875,69.815,69.6312,69.6588,9940.0
2019-02-12 09:45:00,75.76,75.86,75.67,75.82,47592.0,69.6496,69.7415,69.5668,69.7047,47592.0
2019-02-12 09:50:00,75.83,75.83,75.68,75.77,12824.0,69.7139,69.7139,69.576,69.6588,12824.0
2019-02-12 09:55:00,75.78,75.82,75.75,75.76,18528.0,69.668,69.7047,69.6404,69.6496,18528.0
2019-02-12 10:00:00,75.77,75.98,75.77,75.97,15116.0,69.6588,69.8518,69.6588,69.8426,15116.0
2019-02-12 10:05:00,75.97,75.98,75.87,75.89,26033.0,69.8426,69.8518,69.7507,69.7691,26033.0
2019-02-12 10:10:00,75.89,75.9,75.84,75.88,10205.0,69.7691,69.7783,69.7231,69.7599,10205.0
2019-02-12 10:15:00,75.88,76.04,75.84,76.04,58594.0,69.7599,69.907,69.7231,69.907,58594.0
2019-02-12 10:20:00,76.03,76.17,76.0,76.17,37980.0,69.8978,70.0265,69.8702,70.0265,37980.0
2019-02-12 10:25:00,76.16,76.22,76.13,76.2,24716.0,70.0173,70.0725,69.9897,70.0541,24716.0
2019-02-12 10:30:00,76.21,76.27,76.09,76.1,35863.0,70.0633,70.1184,69.953,69.9621,35863.0
2019-02-12 10:35:00,76.08,76.08,76.04,76.08,7911.0,69.9438,69.9438,69.907,69.9438,7911.0
2019-02-12 10:40:00,76.08,76.11,76.03,76.03,43526.0,69.9438,69.9713,69.8978,69.8978,43526.0
2019-02-12 10:45:00,76.04,76.05,75.89,75.92,19783.0,69.907,69.9162,69.7691,69.7967,19783.0
2019-02-12 10:50:00,75.93,75.96,75.9,75.94,10344.0,69.8059,69.8334,69.7783,69.815,10344.0
2019-02-12 10:55:00,75.95,76.04,75.94,76.04,9465.0,69.8242,69.907,69.815,69.907,9465.0
2019-02-12 11:00:00,76.04,76.14,76.04,76.05,13588.0,69.907,69.9989,69.907,69.9162,13588.0
2019-02-12 11:05:00,76.06,76.12,76.03,76.11,8781.0,69.9254,69.9805,69.8978,69.9713,8781.0
2019-02-12 11:10:00,76.12,76.24,76.12,76.23,15729.0,69.9805,70.0909,69.9805,70.0817,15729.0
2019-02-12 11:15:00,76.24,76.37,76.24,76.31,33699.0,70.0909,70.2104,70.0909,70.1552,33699.0
2019-02-12 11:20:00,76.32,76.35,76.2,76.25,14750.0,70.1644,70.192,70.0541,70.1,14750.0
2019-02-12 11:25:00,76.26,76.29,76.21,76.27,9372.0,70.1092,70.1368,70.0633,70.1184,9372.0
2019-02-12 11:30:00,76.25,76.38,76.23,76.27,14002.0,70.1,70.2196,70.0817,70.1184,14002.0
2019-02-12 11:35:00,76.27,76.35,76.27,76.35,12013.0,70.1184,70.192,70.1184,70.192,12013.0
2019-02-12 11:40:00,76.36,76.47,76.36,76.44,16516.0,70.2012,70.3023,70.2012,70.2747,16516.0
2019-02-12 11:45:00,76.43,76.47,76.37,76.47,13407.0,70.2655,70.3023,70.2104,70.3023,13407.0
2019-02-12 11:50:00,76.48,76.57,76.44,76.57,22264.0,70.3115,70.3942,70.2747,70.3942,22264.0
2019-02-12 11:55:00,76.56,76.63,76.52,76.52,23496.0,70.385,70.4494,70.3483,70.3483,23496.0
2019-02-12 12:00:00,76.51,76.67,76.48,76.65,23102.0,70.3391,70.4862,70.3115,70.4678,23102.0
2019-02-12 12:05:00,76.63,76.63,76.56,76.59,17636.0,70.4494,70.4494,70.385,70.4126,17636.0
2019-02-12 12:10:00,76.58,76.63,76.58,76.59,11589.0,70.4034,70.4494,70.4034,70.4126,11589.0
2019-02-12 12:15:00,76.58,76.59,76.49,76.5,14127.0,70.4034,70.4126,70.3207,70.3299,14127.0
2019-02-12 12:20:00,76.51,76.54,76.48,76.49,10558.0,70.3391,70.3667,70.3115,70.3207,10558.0
2019-02-12 12:25:00,76.5,76.5,76.44,76.48,8397.0,70.3299,70.3299,70.2747,70.3115,8397.0
2019-02-12 12:30:00,76.49,76.52,76.44,76.48,9817.0,70.3207,70.3483,70.2747,70.3115,9817.0
2019-02-12 12:35:00,76.48,76.55,76.48,76.55,10778.0,70.3115,70.3758,70.3115,70.3758,10778.0
2019-02-12 12:40:00,76.55,76.63,76.54,76.61,24795.0,70.3758,70.4494,70.3667,70.431,24795.0
2019-02-12 12:45:00,76.6,76.62,76.51,76.53,28091.0,70.4218,70.4402,70.3391,70.3575,28091.0
2019-02-12 12:50:00,76.51,76.51,76.46,76.47,9908.0,70.3391,70.3391,70.2931,70.3023,9908.0
2019-02-12 12:55:00,76.48,76.56,76.47,76.56,10640.0,70.3115,70.385,70.3023,70.385,10640.0
2019-02-12 13:00:00,76.57,76.58,76.53,76.55,12289.0,70.3942,70.4034,70.3575,70.3758,12289.0
2019-02-12 13:05:00,76.56,76.56,76.52,76.52,19262.0,70.385,70.385,70.3483,70.3483,19262.0
2019-02-12 13:10:00,76.53,76.54,76.47,76.48,9392.0,70.3575,70.3667,70.3023,70.3115,9392.0
2019-02-12 13:15:00,76.47,76.47,76.44,76.44,6648.0,70.3023,70.3023,70.2747,70.2747,6648.0
2019-02-12 13:20:00,76.44,76.53,76.43,76.52,11170.0,70.2747,70.3575,70.2655,70.3483,11170.0
2019-02-12 13:25:00,76.51,76.59,76.5,76.53,16348.0,70.3391,70.4126,70.3299,70.3575,16348.0
2019-02-12 13:30:00,76.54,76.57,76.53,76.56,10300.0,70.3667,70.3942,70.3575,70.385,10300.0
2019-02-12 13:35:00,76.55,76.57,76.51,76.53,11157.0,70.3758,70.3942,70.3391,70.3575,11157.0
2019-02-12 13:40:00,76.53,76.56,76.52,76.53,11762.0,70.3575,70.385,70.3483,70.3575,11762.0
2019-02-12 13:45:00,76.53,76.55,76.47,76.47,15031.0,70.3575,70.3758,70.3023,70.3023,15031.0
2019-02-12 13:50:00,76.48,76.55,76.46,76.52,13550.0,70.3115,70.3758,70.2931,70.3483,13550.0
2019-02-12 13:55:00,76.52,76.53,76.49,76.51,15363.0,70.3483,70.3575,70.3207,70.3391,15363.0
2019-02-12 14:00:00,76.52,76.52,76.46,76.46,13661.0,70.3483,70.3483,70.2931,70.2931,13661.0
2019-02-12 14:05:00,76.45,76.47,76.35,76.36,19249.0,70.2839,70.3023,70.192,70.2012,19249.0
2019-02-12 14:10:00,76.35,76.36,76.24,76.26,31303.0,70.192,70.2012,70.0909,70.1092,31303.0
2019-02-12 14:15:00,76.28,76.29,76.24,76.25,15560.0,70.1276,70.1368,70.0909,70.1,15560.0
2019-02-12 14:20:00,76.25,76.3,76.23,76.26,11762.0,70.1,70.146,70.0817,70.1092,11762.0
2019-02-12 14:25:00,76.26,76.27,76.22,76.23,6704.0,70.1092,70.1184,70.0725,70.0817,6704.0
2019-02-12 14:30:00,76.22,76.22,76.14,76.18,17270.0,70.0725,70.0725,69.9989,70.0357,17270.0
2019-02-12 14:35:00,76.18,76.25,76.18,76.23,10347.0,70.0357,70.1,70.0357,70.0817,10347.0
2019-02-12 14:40:00,76.23,76.26,76.22,76.23,11760.0,70.0817,70.1092,70.0725,70.0817,11760.0
2019-02-12 14:45:00,76.24,76.26,76.22,76.23,9584.0,70.0909,70.1092,70.0725,70.0817,9584.0
2019-02-12 14:50:00,76.23,76.27,76.22,76.26,14238.0,70.0817,70.1184,70.0725,70.1092,14238.0
2019-02-12 14:55:00,76.25,76.25,76.15,76.15,14617.0,70.1,70.1,70.0081,70.0081,14617.0
2019-02-12 15:00:00,76.16,76.18,76.13,76.16,19022.0,70.0173,70.0357,69.9897,70.0173,19022.0
2019-02-12 15:05:00,76.16,76.23,76.15,76.21,17716.0,70.0173,70.0817,70.0081,70.0633,17716.0
2019-02-12 15:10:00,76.21,76.22,76.13,76.21,23094.0,70.0633,70.0725,69.9897,70.0633,23094.0
2019-02-12 15:15:00,76.21,76.23,76.18,76.2,14279.0,70.0633,70.0817,70.0357,70.0541,14279.0
2019-02-12 15:20:00,76.2,76.25,76.16,76.25,38034.0,70.0541,70.1,70.0173,70.1,38034.0
2019-02-12 15:25:00,76.25,76.28,76.24,76.25,24472.0,70.1,70.1276,70.0909,70.1,24472.0
2019-02-12 15:30:00,76.24,76.26,76.2,76.22,32819.0,70.0909,70.1092,70.0541,70.0725,32819.0
2019-02-12 15:35:00,76.21,76.23,76.15,76.16,34637.0,70.0633,70.0817,70.0081,70.0173,34637.0
2019-02-12 15:40:00,76.17,76.18,76.12,76.14,35467.0,70.0265,70.0357,69.9805,69.9989,35467.0
2019-02-12 15:45:00,76.13,76.14,76.06,76.08,44986.0,69.9897,69.9989,69.9254,69.9438,44986.0
2019-02-12 15:50:00,76.08,76.12,76.07,76.1,58528.0,69.9438,69.9805,69.9346,69.9621,58528.0
2019-02-12 15:55:00,76.11,76.19,76.02,76.12,155811.0,69.9713,70.0449,69.8886,69.9805,155811.0
2019-02-13 09:30:00,76.45,76.75,76.24,76.71,30420.0,70.2839,70.5597,70.0909,70.5229,30420.0
2019-02-13 09:35:00,76.78,76.92,76.7,76.88,28477.0,70.5873,70.716,70.5138,70.6792,28477.0
2019-02-13 09:40:00,76.91,77.14,76.91,77.06,33358.0,70.7068,70.9183,70.7068,70.8447,33358.0
2019-02-13 09:45:00,77.07,77.13,77.03,77.08,43435.0,70.8539,70.9091,70.8171,70.8631,43435.0
2019-02-13 09:50:00,77.08,77.09,76.99,77.03,11524.0,70.8631,70.8723,70.7804,70.8171,11524.0
2019-02-13 09:55:00,77.03,77.13,76.97,76.98,20906.0,70.8171,70.9091,70.762,70.7712,20906.0
2019-02-13 10:00:00,76.98,77.1,76.96,77.1,46277.0,70.7712,70.8815,70.7528,70.8815,46277.0
2019-02-13 10:05:00,77.1,77.16,76.98,77.01,37932.0,70.8815,70.9367,70.7712,70.7987,37932.0
2019-02-13 10:10:00,77.03,77.11,76.98,77.0,16491.0,70.8171,70.8907,70.7712,70.7896,16491.0
2019-02-13 10:15:00,77.0,77.06,76.98,77.03,17298.0,70.7896,70.8447,70.7712,70.8171,17298.0
2019-02-13 10:20:00,77.02,77.07,76.98,77.03,15593.0,70.8079,70.8539,70.7712,70.8171,15593.0
2019-02-13 10:25:00,77.03,77.13,77.0,77.11,17146.0,70.8171,70.9091,70.7896,70.8907,17146.0
2019-02-13 10:30:00,77.1,77.15,77.03,77.06,12425.0,70.8815,70.9275,70.8171,70.8447,12425.0
2019-02-13 10:35:00,77.07,77.14,77.06,77.1,12394.0,70.8539,70.9183,70.8447,70.8815,12394.0
2019-02-13 10:40:00,77.09,77.11,77.03,77.1,14100.0,70.8723,70.8907,70.8171,70.8815,14100.0
2019-02-13 10:45:00,77.11,77.14,77.09,77.11,9118.0,70.8907,70.9183,70.8723,70.8907,9118.0
2019-02-13 10:50:00,77.1,77.17,77.09,77.15,20728.0,70.8815,70.9458,70.8723,70.9275,20728.0
2019-02-13 10:55:00,77.15,77.17,77.11,77.17,14405.0,70.9275,70.9458,70.8907,70.9458,14405.0
2019-02-13 11:00:00,77.17,77.21,77.14,77.19,13083.0,70.9458,70.9826,70.9183,70.9642,13083.0
2019-02-13 11:05:00,77.2,77.29,77.18,77.28,18872.0,70.9734,71.0562,70.955,71.047,18872.0
2019-02-13 11:10:00,77.28,77.31,77.2,77.29,25848.0,71.047,71.0746,70.9734,71.0562,25848.0
2019-02-13 11:15:00,77.29,77.31,77.24,77.28,15390.0,71.0562,71.0746,71.0102,71.047,15390.0
2019-02-13 11:20:00,77.27,77.33,77.25,77.29,20278.0,71.0378,71.0929,71.0194,71.0562,20278.0
2019-02-13 11:25:00,77.29,77.3,77.18,77.19,13769.0,71.0562,71.0654,70.955,70.9642,13769.0
2019-02-13 11:30:00,77.18,77.18,77.06,77.17,20927.0,70.955,70.955,70.8447,70.9458,20927.0
2019-02-13 11:35:00,77.17,77.29,77.16,77.27,34554.0,70.9458,71.0562,70.9367,71.0378,34554.0
2019-02-13 11:40:00,77.28,77.29,77.25,77.28,27534.0,71.047,71.0562,71.0194,71.047,27534.0
2019-02-13 11:45:00,77.28,77.34,77.26,77.31,15137.0,71.047,71.1021,71.0286,71.0746,15137.0
2019-02-13 11:50:00,77.32,77.36,77.31,77.32,27961.0,71.0837,71.1205,71.0746,71.0837,27961.0
2019-02-13 11:55:00,77.32,77.32,77.26,77.28,13719.0,71.0837,71.0837,71.0286,71.047,13719.0
2019-02-13 12:00:00,77.28,77.32,77.25,77.32,13788.0,71.047,71.0837,71.0194,71.0837,13788.0
2019-02-13 12:05:00,77.32,77.36,77.3,77.33,15969.0,71.0837,71.1205,71.0654,71.0929,15969.0
2019-02-13 12:10:00,77.32,77.34,77.3,77.32,10044.0,71.0837,71.1021,71.0654,71.0837,10044.0
2019-02-13 12:15:00,77.33,77.36,77.21,77.25,18637.0,71.0929,71.1205,70.9826,71.0194,18637.0
2019-02-13 12:20:00,77.25,77.28,77.24,77.27,15638.0,71.0194,71.047,71.0102,71.0378,15638.0
2019-02-13 12:25:00,77.27,77.29,77.24,77.25,16013.0,71.0378,71.0562,71.0102,71.0194,16013.0
2019-02-13 12:30:00,77.24,77.24,77.11,77.13,54018.0,71.0102,71.0102,70.8907,70.9091,54018.0
2019-02-13 12:35:00,77.12,77.14,77.05,77.08,31361.0,70.8999,70.9183,70.8355,70.8631,31361.0
2019-02-13 12:40:00,77.08,77.12,77.03,77.03,15018.0,70.8631,70.8999,70.8171,70.8171,15018.0
2019-02-13 12:45:00,77.02,77.1,77.0,77.04,62515.0,70.8079,70.8815,70.7896,70.8263,62515.0
2019-02-13 12:50:00,77.04,77.05,76.94,77.0,20809.0,70.8263,70.8355,70.7344,70.7896,20809.0
2019-02-13 12:55:00,76.98,76.99,76.9,76.91,10967.0,70.7712,70.7804,70.6976,70.7068,10967.0
2019-02-13 13:00:00,76.91,76.93,76.85,76.86,26802.0,70.7068,70.7252,70.6517,70.6608,26802.0
2019-02-13 13:05:00,76.86,76.92,76.86,76.91,20033.0,70.6608,70.716,70.6608,70.7068,20033.0
2019-02-13 13:10:00,76.9,76.93,76.83,76.85,26070.0,70.6976,70.7252,70.6333,70.6517,26070.0
2019-02-13 13:15:00,76.85,76.9,76.8,76.81,24841.0,70.6517,70.6976,70.6057,70.6149,24841.0
2019-02-13 13:20:00,76.81,76.87,76.8,76.85,42677.0,70.6149,70.67,70.6057,70.6517,42677.0
2019-02-13 13:25:00,76.86,76.93,76.85,76.93,7019.0,70.6608,70.7252,70.6517,70.7252,7019.0
2019-02-13 13:30:00,76.93,76.93,76.85,76.89,21643.0,70.7252,70.7252,70.6517,70.6884,21643.0
2019-02-13 13:35:00,76.89,76.9,76.82,76.87,13489.0,70.6884,70.6976,70.6241,70.67,13489.0
2019-02-13 13:40:00,76.86,76.88,76.84,76.88,12426.0,70.6608,70.6792,70.6425,70.6792,12426.0
2019-02-13 13:45:00,76.87,76.88,76.83,76.88,14239.0,70.67,70.6792,70.6333,70.6792,14239.0
2019-02-13 13:50:00,76.88,77.0,76.87,76.97,10546.0,70.6792,70.7896,70.67,70.762,10546.0
2019-02-13 13:55:00,76.98,77.0,76.96,76.98,7992.0,70.7712,70.7896,70.7528,70.7712,7992.0
2019-02-13 14:00:00,76.98,77.02,76.97,77.0,10820.0,70.7712,70.8079,70.762,70.7896,10820.0
2019-02-13 14:05:00,77.0,77.01,76.96,77.0,15375.0,70.7896,70.7987,70.7528,70.7896,15375.0
2019-02-13 14:10:00,76.99,77.0,76.97,76.99,7845.0,70.7804,70.7896,70.762,70.7804,7845.0
2019-02-13 14:15:00,77.0,77.0,76.95,76.97,8457.0,70.7896,70.7896,70.7436,70.762,8457.0
2019-02-13 14:20:00,76.98,76.99,76.94,76.97,61542.0,70.7712,70.7804,70.7344,70.762,61542.0
2019-02-13 14:25:00,76.98,77.07,76.97,77.03,19100.0,70.7712,70.8539,70.762,70.8171,19100.0
2019-02-13 14:30:00,77.03,77.11,76.95,76.96,63815.0,70.8171,70.8907,70.7436,70.7528,63815.0
2019-02-13 14:35:00,76.95,76.96,76.93,76.93,12859.0,70.7436,70.7528,70.7252,70.7252,12859.0
2019-02-13 14:40:00,76.93,76.98,76.92,76.98,7382.0,70.7252,70.7712,70.716,70.7712,7382.0
2019-02-13 14:45:00,76.98,77.0,76.96,76.98,11271.0,70.7712,70.7896,70.7528,70.7712,11271.0
2019-02-13 14:50:00,76.99,77.02,76.97,76.97,13414.0,70.7804,70.8079,70.762,70.762,13414.0
2019-02-13 14:55:00,76.97,77.01,76.96,76.98,13810.0,70.762,70.7987,70.7528,70.7712,13810.0
2019-02-13 15:00:00,76.98,77.06,76.98,77.0,51483.0,70.7712,70.8447,70.7712,70.7896,51483.0
2019-02-13 15:05:00,77.0,77.03,76.99,77.02,19341.0,70.7896,70.8171,70.7804,70.8079,19341.0
2019-02-13 15:10:00,77.01,77.02,76.93,76.97,26020.0,70.7987,70.8079,70.7252,70.762,26020.0
2019-02-13 15:15:00,76.97,77.01,76.95,76.97,31040.0,70.762,70.7987,70.7436,70.762,31040.0
2019-02-13 15:20:00,76.97,77.05,76.95,77.04,23957.0,70.762,70.8355,70.7436,70.8263,23957.0
2019-02-13 15:25:00,77.05,77.06,76.99,77.05,22721.0,70.8355,70.8447,70.7804,70.8355,22721.0
2019-02-13 15:30:00,77.05,77.09,77.05,77.08,20447.0,70.8355,70.8723,70.8355,70.8631,20447.0
2019-02-13 15:35:00,77.07,77.09,76.98,76.99,33482.0,70.8539,70.8723,70.7712,70.7804,33482.0
2019-02-13 15:40:00,77.0,77.01,76.96,76.97,52297.0,70.7896,70.7987,70.7528,70.762,52297.0
2019-02-13 15:45:00,76.96,76.97,76.84,76.89,74290.0,70.7528,70.762,70.6425,70.6884,74290.0
2019-02-13 15:50:00,76.88,76.88,76.75,76.76,69575.0,70.6792,70.6792,70.5597,70.5689,69575.0
2019-02-13 15:55:00,76.76,76.82,76.66,76.69,166194.0,70.5689,70.6241,70.477,70.5046,166194.0
2019-02-14 09:30:00,76.55,76.55,76.21,76.28,49950.0,70.3758,70.3758,70.0633,70.1276,49950.0
2019-02-14 09:35:00,76.25,76.25,75.93,76.17,35156.0,70.1,70.1,69.8059,70.0265,35156.0
2019-02-14 09:40:00,76.17,76.37,76.14,76.21,33875.0,70.0265,70.2104,69.9989,70.0633,33875.0
2019-02-14 09:45:00,76.2,76.2,75.89,75.94,26765.0,70.0541,70.0541,69.7691,69.815,26765.0
2019-02-14 09:50:00,75.95,76.0,75.8,75.95,29641.0,69.8242,69.8702,69.6863,69.8242,29641.0
2019-02-14 09:55:00,75.93,75.98,75.71,75.8,28882.0,69.8059,69.8518,69.6036,69.6863,28882.0
2019-02-14 10:00:00,75.77,76.02,75.7,75.96,30718.0,69.6588,69.8886,69.5944,69.8334,30718.0
2019-02-14 10:05:00,75.95,76.0,75.87,75.87,19623.0,69.8242,69.8702,69.7507,69.7507,19623.0
2019-02-14 10:10:00,75.88,75.98,75.85,75.93,33683.0,69.7599,69.8518,69.7323,69.8059,33683.0
2019-02-14 10:15:00,75.95,76.02,75.79,75.92,26874.0,69.8242,69.8886,69.6771,69.7967,26874.0
2019-02-14 10:20:00,75.93,75.96,75.82,75.82,26062.0,69.8059,69.8334,69.7047,69.7047,26062.0
2019-02-14 10:25:00,75.82,75.88,75.72,75.85,35898.0,69.7047,69.7599,69.6128,69.7323,35898.0
2019-02-14 10:30:00,75.87,76.06,75.87,76.0,56507.0,69.7507,69.9254,69.7507,69.8702,56507.0
2019-02-14 10:35:00,76.0,76.1,75.69,75.78,93744.0,69.8702,69.9621,69.5852,69.668,93744.0
2019-02-14 10:40:00,75.76,76.0,75.76,75.89,46052.0,69.6496,69.8702,69.6496,69.7691,46052.0
2019-02-14 10:45:00,75.87,76.02,75.86,75.98,28451.0,69.7507,69.8886,69.7415,69.8518,28451.0
2019-02-14 10:50:00,75.97,75.99,75.93,75.96,20703.0,69.8426,69.861,69.8059,69.8334,20703.0
2019-02-14 10:55:00,75.95,76.03,75.89,75.98,50543.0,69.8242,69.8978,69.7691,69.8518,50543.0
2019-02-14 11:00:00,75.98,76.0,75.94,75.97,18318.0,69.8518,69.8702,69.815,69.8426,18318.0
2019-02-14 11:05:00,75.98,76.06,75.98,76.04,13051.0,69.8518,69.9254,69.8518,69.907,13051.0
2019-02-14 11:10:00,76.04,76.07,76.0,76.03,11441.0,69.907,69.9346,69.8702,69.8978,11441.0
2019-02-14 11:15:00,76.03,76.04,75.97,76.04,13086.0,69.8978,69.907,69.8426,69.907,13086.0
2019-02-14 11:20:00,76.01,76.02,75.96,75.97,9541.0,69.8794,69.8886,69.8334,69.8426,9541.0
2019-02-14 11:25:00,75.98,76.02,75.96,76.02,14997.0,69.8518,69.8886,69.8334,69.8886,14997.0
2019-02-14 11:30:00,76.01,76.01,75.94,76.0,19882.0,69.8794,69.8794,69.815,69.8702,19882.0
2019-02-14 11:35:00,76.0,76.07,75.97,76.05,134214.0,69.8702,69.9346,69.8426,69.9162,134214.0
2019-02-14 11:40:00,76.05,76.29,76.04,76.29,9610.0,69.9162,70.1368,69.907,70.1368,9610.0
2019-02-14 11:45:00,76.3,76.34,76.27,76.3,9873.0,70.146,70.1828,70.1184,70.146,9873.0
2019-02-14 11:50:00,76.3,76.34,76.27,76.28,8724.0,70.146,70.1828,70.1184,70.1276,8724.0
2019-02-14 11:55:00,76.29,76.4,76.27,76.37,21999.0,70.1368,70.2379,70.1184,70.2104,21999.0
2019-02-14 12:00:00,76.39,76.45,76.34,76.45,12264.0,70.2288,70.2839,70.1828,70.2839,12264.0
2019-02-14 12:05:00,76.45,76.5,76.43,76.48,11352.0,70.2839,70.3299,70.2655,70.3115,11352.0
2019-02-14 12:10:00,76.49,76.54,76.48,76.54,11096.0,70.3207,70.3667,70.3115,70.3667,11096.0
2019-02-14 12:15:00,76.53,76.63,76.46,76.61,15945.0,70.3575,70.4494,70.2931,70.431,15945.0
2019-02-14 12:20:00,76.61,76.67,76.59,76.65,11831.0,70.431,70.4862,70.4126,70.4678,11831.0
2019-02-14 12:25:00,76.66,76.68,76.6,76.63,10979.0,70.477,70.4954,70.4218,70.4494,10979.0
2019-02-14 12:30:00,76.63,76.63,76.56,76.58,10157.0,70.4494,70.4494,70.385,70.4034,10157.0
2019-02-14 12:35:00,76.58,76.62,76.57,76.62,7868.0,70.4034,70.4402,70.3942,70.4402,7868.0
2019-02-14 12:40:00,76.61,76.62,76.55,76.61,11424.0,70.431,70.4402,70.3758,70.431,11424.0
2019-02-14 12:45:00,76.61,76.62,76.56,76.58,220209.0,70.431,70.4402,70.385,70.4034,220209.0
2019-02-14 12:50:00,76.57,76.57,76.49,76.52,23799.0,70.3942,70.3942,70.3207,70.3483,23799.0
2019-02-14 12:55:00,76.52,76.55,76.52,76.53,5597.0,70.3483,70.3758,70.3483,70.3575,5597.0
2019-02-14 13:00:00,76.55,76.58,76.53,76.58,12090.0,70.3758,70.4034,70.3575,70.4034,12090.0
2019-02-14 13:05:00,76.58,76.6,76.55,76.57,7265.0,70.4034,70.4218,70.3758,70.3942,7265.0
2019-02-14 13:10:00,76.57,76.57,76.5,76.53,6450.0,70.3942,70.3942,70.3299,70.3575,6450.0
2019-02-14 13:15:00,76.53,76.53,76.44,76.45,12544.0,70.3575,70.3575,70.2747,70.2839,12544.0
2019-02-14 13:20:00,76.45,76.46,76.4,76.46,12366.0,70.2839,70.2931,70.2379,70.2931,12366.0
2019-02-14 13:25:00,76.46,76.5,76.43,76.5,7565.0,70.2931,70.3299,70.2655,70.3299,7565.0
2019-02-14 13:30:00,76.5,76.58,76.49,76.57,11293.0,70.3299,70.4034,70.3207,70.3942,11293.0
2019-02-14 13:35:00,76.57,76.58,76.55,76.58,11552.0,70.3942,70.4034,70.3758,70.4034,11552.0
2019-02-14 13:40:00,76.57,76.62,76.57,76.6,20290.0,70.3942,70.4402,70.3942,70.4218,20290.0
2019-02-14 13:45:00,76.6,76.61,76.57,76.59,152105.0,70.4218,70.431,70.3942,70.4126,152105.0
2019-02-14 13:50:00,76.6,76.6,76.5,76.54,12006.0,70.4218,70.4218,70.3299,70.3667,12006.0
2019-02-14 13:55:00,76.55,76.59,76.55,76.56,6382.0,70.3758,70.4126,70.3758,70.385,6382.0
2019-02-14 14:00:00,76.56,76.58,76.51,76.51,11983.0,70.385,70.4034,70.3391,70.3391,11983.0
2019-02-14 14:05:00,76.5,76.55,76.5,76.52,14518.0,70.3299,70.3758,70.3299,70.3483,14518.0
2019-02-14 14:10:00,76.53,76.54,76.43,76.45,26171.0,70.3575,70.3667,70.2655,70.2839,26171.0
2019-02-14 14:15:00,76.45,76.49,76.41,76.41,14987.0,70.2839,70.3207,70.2471,70.2471,14987.0
2019-02-14 14:20:00,76.4,76.41,76.28,76.31,16491.0,70.2379,70.2471,70.1276,70.1552,16491.0
2019-02-14 14:25:00,76.31,76.34,76.26,76.28,15971.0,70.1552,70.1828,70.1092,70.1276,15971.0
2019-02-14 14:30:00,76.28,76.29,76.19,76.26,13867.0,70.1276,70.1368,70.0449,70.1092,13867.0
2019-02-14 14:35:00,76.25,76.25,76.2,76.23,11740.0,70.1,70.1,70.0541,70.0817,11740.0
2019-02-14 14:40:00,76.23,76.23,76.12,76.15,15940.0,70.0817,70.0817,69.9805,70.0081,15940.0
2019-02-14 14:45:00,76.14,76.15,76.11,76.11,14655.0,69.9989,70.0081,69.9713,69.9713,14655.0
2019-02-14 14:50:00,76.1,76.12,76.07,76.09,17137.0,69.9621,69.9805,69.9346,69.953,17137.0
2019-02-14 14:55:00,76.08,76.08,76.02,76.06,12985.0,69.9438,69.9438,69.8886,69.9254,12985.0
2019-02-14 15:00:00,76.06,76.09,76.02,76.02,11604.0,69.9254,69.953,69.8886,69.8886,11604.0
2019-02-14 15:05:00,76.02,76.21,76.0,76.02,38094.0,69.8886,70.0633,69.8702,69.8886,38094.0
2019-02-14 15:10:00,76.01,76.03,75.93,75.97,28630.0,69.8794,69.8978,69.8059,69.8426,28630.0
2019-02-14 15:15:00,75.97,76.0,75.94,75.98,16946.0,69.8426,69.8702,69.815,69.8518,16946.0
2019-02-14 15:20:00,75.98,76.03,75.95,76.0,26268.0,69.8518,69.8978,69.8242,69.8702,26268.0
2019-02-14 15:25:00,76.0,76.02,75.97,75.99,25338.0,69.8702,69.8886,69.8426,69.861,25338.0
2019-02-14 15:30:00,75.99,76.1,75.99,76.06,33082.0,69.861,69.9621,69.861,69.9254,33082.0
2019-02-14 15:35:00,76.06,76.18,76.06,76.15,42773.0,69.9254,70.0357,69.9254,70.0081,42773.0
2019-02-14 15:40:00,76.14,76.19,76.12,76.17,44889.0,69.9989,70.0449,69.9805,70.0265,44889.0
2019-02-14 15:45:00,76.18,76.18,76.11,76.12,59267.0,70.0357,70.0357,69.9713,69.9805,59267.0
2019-02-14 15:50:00,76.11,76.12,76.0,76.03,83219.0,69.9713,69.9805,69.8702,69.8978,83219.0
2019-02-14 15:55:00,76.03,76.09,75.93,75.94,258208.0,69.8978,69.953,69.8059,69.815,258208.0
2019-02-15 09:30:00,75.47,76.11,75.37,75.48,297782.0,69.383,69.9713,69.291,69.3922,297782.0
2019-02-15 09:35:00,75.46,75.65,75.39,75.42,149196.0,69.3738,69.5484,69.3094,69.337,149196.0
2019-02-15 09:40:00,75.43,75.45,75.24,75.3,129287.0,69.3462,69.3646,69.1715,69.2267,129287.0
2019-02-15 09:45:00,75.31,75.31,75.07,75.18,250536.0,69.2359,69.2359,69.0152,69.1163,250536.0
2019-02-15 09:50:00,75.18,75.26,75.08,75.17,152190.0,69.1163,69.1899,69.0244,69.1072,152190.0
2019-02-15 09:55:00,75.17,75.35,75.14,75.34,96114.0,69.1072,69.2726,69.0796,69.2634,96114.0
2019-02-15 10:00:00,75.35,75.42,75.32,75.38,118871.0,69.2726,69.337,69.2451,69.3002,118871.0
2019-02-15 10:05:00,75.37,75.39,75.15,75.27,120006.0,69.291,69.3094,69.0888,69.1991,120006.0
2019-02-15 10:10:00,75.27,75.27,75.08,75.11,58730.0,69.1991,69.1991,69.0244,69.052,58730.0
2019-02-15 10:15:00,75.11,75.11,74.95,75.0,178945.0,69.052,69.052,68.9049,68.9509,178945.0
2019-02-15 10:20:00,75.01,75.15,74.91,75.13,180711.0,68.9601,69.0888,68.8681,69.0704,180711.0
2019-02-15 10:25:00,75.13,75.13,74.93,74.97,99753.0,69.0704,69.0704,68.8865,68.9233,99753.0
2019-02-15 10:30:00,74.97,75.07,74.94,74.95,51162.0,68.9233,69.0152,68.8957,68.9049,51162.0
2019-02-15 10:35:00,74.95,74.99,74.82,74.84,154344.0,68.9049,68.9417,68.7854,68.8038,154344.0
2019-02-15 10:40:00,74.85,74.88,74.65,74.67,69647.0,68.813,68.8405,68.6291,68.6475,69647.0
2019-02-15 10:45:00,74.68,74.72,74.57,74.59,88632.0,68.6567,68.6934,68.5555,68.5739,88632.0
2019-02-15 10:50:00,74.59,74.66,74.49,74.51,78660.0,68.5739,68.6383,68.482,68.5004,78660.0
2019-02-15 10:55:00,74.51,74.66,74.51,74.58,69535.0,68.5004,68.6383,68.5004,68.5647,69535.0
2019-02-15 11:00:00,74.58,74.74,74.58,74.74,61797.0,68.5647,68.7118,68.5647,68.7118,61797.0
2019-02-15 11:05:00,74.73,74.78,74.72,74.75,58480.0,68.7026,68.7486,68.6934,68.721,58480.0
2019-02-15 11:10:00,74.75,74.79,74.7,74.79,59456.0,68.721,68.7578,68.6751,68.7578,59456.0
2019-02-15 11:15:00,74.79,74.83,74.73,74.78,45302.0,68.7578,68.7946,68.7026,68.7486,45302.0
2019-02-15 11:20:00,74.78,74.82,74.73,74.77,64804.0,68.7486,68.7854,68.7026,68.7394,64804.0
2019-02-15 11:25:00,74.77,74.87,74.76,74.87,144728.0,68.7394,68.8314,68.7302,68.8314,144728.0
2019-02-15 11:30:00,74.87,74.96,74.81,74.83,92236.0,68.8314,68.9141,68.7762,68.7946,92236.0
2019-02-15 11:35:00,74.82,74.85,74.76,74.81,60499.0,68.7854,68.813,68.7302,68.7762,60499.0
2019-02-15 11:40:00,74.82,74.82,74.75,74.77,43271.0,68.7854,68.7854,68.721,68.7394,43271.0
2019-02-15 11:45:00,74.78,74.87,74.77,74.87,42544.0,68.7486,68.8314,68.7394,68.8314,42544.0
2019-02-15 11:50:00,74.87,75.01,74.86,74.99,55314.0,68.8314,68.9601,68.8222,68.9417,55314.0
2019-02-15 11:55:00,74.99,75.0,74.9,74.94,77031.0,68.9417,68.9509,68.8589,68.8957,77031.0
2019-02-15 12:00:00,74.95,74.97,74.86,74.89,24059.0,68.9049,68.9233,68.8222,68.8497,24059.0
2019-02-15 12:05:00,74.89,74.93,74.87,74.93,26088.0,68.8497,68.8865,68.8314,68.8865,26088.0
2019-02-15 12:10:00,74.92,75.0,74.9,74.98,55905.0,68.8773,68.9509,68.8589,68.9325,55905.0
2019-02-15 12:15:00,74.98,75.0,74.94,74.97,42742.0,68.9325,68.9509,68.8957,68.9233,42742.0
2019-02-15 12:20:00,74.97,74.98,74.89,74.9,45414.0,68.9233,68.9325,68.8497,68.8589,45414.0
2019-02-15 12:25:00,74.9,75.08,74.9,75.07,56989.0,68.8589,69.0244,68.8589,69.0152,56989.0
2019-02-15 12:30:00,75.07,75.1,75.02,75.09,71664.0,69.0152,69.0428,68.9693,69.0336,71664.0
2019-02-15 12:35:00,75.09,75.13,75.02,75.1,45890.0,69.0336,69.0704,68.9693,69.0428,45890.0
2019-02-15 12:40:00,75.1,75.14,75.06,75.13,27850.0,69.0428,69.0796,69.006,69.0704,27850.0
2019-02-15 12:45:00,75.12,75.14,75.08,75.08,22955.0,69.0612,69.0796,69.0244,69.0244,22955.0
2019-02-15 12:50:00,75.09,75.1,74.98,75.0,85780.0,69.0336,69.0428,68.9325,68.9509,85780.0
2019-02-15 12:55:00,75.02,75.05,74.97,75.05,74146.0,68.9693,68.9968,68.9233,68.9968,74146.0
2019-02-15 13:00:00,75.04,75.11,75.04,75.1,27332.0,68.9876,69.052,68.9876,69.0428,27332.0
2019-02-15 13:05:00,75.1,75.12,75.04,75.1,39986.0,69.0428,69.0612,68.9876,69.0428,39986.0
2019-02-15 13:10:00,75.1,75.1,75.05,75.08,16175.0,69.0428,69.0428,68.9968,69.0244,16175.0
2019-02-15 13:15:00,75.08,75.11,75.06,75.06,148889.0,69.0244,69.052,69.006,69.006,148889.0
2019-02-15 13:20:00,75.06,75.07,74.96,75.01,125187.0,69.006,69.0152,68.9141,68.9601,125187.0
2019-02-15 13:25:00,75.01,75.01,74.86,74.88,145624.0,68.9601,68.9601,68.8222,68.8405,145624.0
2019-02-15 13:30:00,74.87,74.91,74.78,74.84,80464.0,68.8314,68.8681,68.7486,68.8038,80464.0
2019-02-15 13:35:00,74.85,74.86,74.83,74.84,28699.0,68.813,68.8222,68.7946,68.8038,28699.0
2019-02-15 13:40:00,74.83,74.94,74.83,74.94,54254.0,68.7946,68.8957,68.7946,68.8957,54254.0
2019-02-15 13:45:00,74.92,74.95,74.91,74.94,39641.0,68.8773,68.9049,68.8681,68.8957,39641.0
2019-02-15 13:50:00,74.93,74.94,74.89,74.94,24094.0,68.8865,68.8957,68.8497,68.8957,24094.0
2019-02-15 13:55:00,74.94,74.94,74.89,74.9,28113.0,68.8957,68.8957,68.8497,68.8589,28113.0
2019-02-15 14:00:00,74.89,74.93,74.88,74.91,31033.0,68.8497,68.8865,68.8405,68.8681,31033.0
2019-02-15 14:05:00,74.91,74.91,74.87,74.88,39477.0,68.8681,68.8681,68.8314,68.8405,39477.0
2019-02-15 14:10:00,74.88,74.94,74.87,74.9,43123.0,68.8405,68.8957,68.8314,68.8589,43123.0
2019-02-15 14:15:00,74.9,74.98,74.82,74.95,63639.0,68.8589,68.9325,68.7854,68.9049,63639.0
2019-02-15 14:20:00,74.95,74.96,74.92,74.92,43261.0,68.9049,68.9141,68.8773,68.8773,43261.0
2019-02-15 14:25:00,74.93,74.93,74.87,74.91,31691.0,68.8865,68.8865,68.8314,68.8681,31691.0
2019-02-15 14:30:00,74.91,74.98,74.91,74.98,68835.0,68.8681,68.9325,68.8681,68.9325,68835.0
2019-02-15 14:35:00,74.98,75.01,74.95,74.98,30320.0,68.9325,68.9601,68.9049,68.9325,30320.0
2019-02-15 14:40:00,74.98,74.99,74.86,74.95,42912.0,68.9325,68.9417,68.8222,68.9049,42912.0
2019-02-15 14:45:00,74.95,75.0,74.94,74.99,31038.0,68.9049,68.9509,68.8957,68.9417,31038.0
2019-02-15 14:50:00,74.99,75.02,74.97,75.01,43749.0,68.9417,68.9693,68.9233,68.9601,43749.0
2019-02-15 14:55:00,75.01,75.03,74.94,75.01,55419.0,68.9601,68.9784,68.8957,68.9601,55419.0
2019-02-15 15:00:00,75.0,75.01,74.95,74.98,28772.0,68.9509,68.9601,68.9049,68.9325,28772.0
2019-02-15 15:05:00,74.99,75.0,74.95,74.97,39955.0,68.9417,68.9509,68.9049,68.9233,39955.0
2019-02-15 15:10:00,74.96,74.98,74.95,74.97,41156.0,68.9141,68.9325,68.9049,68.9233,41156.0
2019-02-15 15:15:00,74.98,75.0,74.95,74.98,34777.0,68.9325,68.9509,68.9049,68.9325,34777.0
2019-02-15 15:20:00,74.98,75.0,74.92,74.93,54487.0,68.9325,68.9509,68.8773,68.8865,54487.0
2019-02-15 15:25:00,74.92,74.93,74.89,74.89,45825.0,68.8773,68.8865,68.8497,68.8497,45825.0
2019-02-15 15:30:00,74.9,75.03,74.88,75.02,63374.0,68.8589,68.9784,68.8405,68.9693,63374.0
2019-02-15 15:35:00,75.02,75.2,75.02,75.17,53805.0,68.9693,69.1347,68.9693,69.1072,53805.0
2019-02-15 15:40:00,75.17,75.28,75.16,75.28,76110.0,69.1072,69.2083,69.098,69.2083,76110.0
2019-02-15 15:45:00,75.28,75.34,75.27,75.29,104044.0,69.2083,69.2634,69.1991,69.2175,104044.0
2019-02-15 15:50:00,75.3,75.3,75.21,75.23,119894.0,69.2267,69.2267,69.1439,69.1623,119894.0
2019-02-15 15:55:00,75.24,75.51,75.22,75.49,407779.0,69.1715,69.4197,69.1531,69.4013,407779.0
2019-02-19 09:30:00,75.29,75.43,74.01,75.27,41286.0,69.2175,69.3462,68.0407,69.1991,41286.0
2019-02-19 09:35:00,75.27,75.46,75.13,75.45,14067.0,69.1991,69.3738,69.0704,69.3646,14067.0
2019-02-19 09:40:00,75.44,75.51,75.39,75.5,55466.0,69.3554,69.4197,69.3094,69.4105,55466.0
2019-02-19 09:45:00,75.53,75.7,75.51,75.59,13479.0,69.4381,69.5944,69.4197,69.4933,13479.0
2019-02-19 09:50:00,75.59,75.62,75.48,75.48,9580.0,69.4933,69.5209,69.3922,69.3922,9580.0
2019-02-19 09:55:00,75.46,75.54,75.45,75.49,11310.0,69.3738,69.4473,69.3646,69.4013,11310.0
2019-02-19 10:00:00,75.53,75.61,75.47,75.55,23242.0,69.4381,69.5117,69.383,69.4565,23242.0
2019-02-19 10:05:00,75.54,75.56,75.46,75.47,15444.0,69.4473,69.4657,69.3738,69.383,15444.0
2019-02-19 10:10:00,75.48,75.49,75.34,75.4,21042.0,69.3922,69.4013,69.2634,69.3186,21042.0
2019-02-19 10:15:00,75.41,75.55,75.41,75.46,30055.0,69.3278,69.4565,69.3278,69.3738,30055.0
2019-02-19 10:20:00,75.46,75.46,75.3,75.32,17952.0,69.3738,69.3738,69.2267,69.2451,17952.0
2019-02-19 10:25:00,75.34,75.44,75.33,75.41,5830.0,69.2634,69.3554,69.2542,69.3278,5830.0
2019-02-19 10:30:00,75.4,75.46,75.34,75.34,9394.0,69.3186,69.3738,69.2634,69.2634,9394.0
2019-02-19 10:35:00,75.34,75.34,75.29,75.31,26738.0,69.2634,69.2634,69.2175,69.2359,26738.0
2019-02-19 10:40:00,75.31,75.4,75.31,75.39,11824.0,69.2359,69.3186,69.2359,69.3094,11824.0
2019-02-19 10:45:00,75.4,75.4,75.31,75.36,20710.0,69.3186,69.3186,69.2359,69.2818,20710.0
2019-02-19 10:50:00,75.36,75.41,75.34,75.36,6206.0,69.2818,69.3278,69.2634,69.2818,6206.0
2019-02-19 10:55:00,75.37,75.39,75.22,75.24,20079.0,69.291,69.3094,69.1531,69.1715,20079.0
2019-02-19 11:00:00,75.25,75.37,75.25,75.37,7307.0,69.1807,69.291,69.1807,69.291,7307.0
2019-02-19 11:05:00,75.37,75.4,75.34,75.34,11957.0,69.291,69.3186,69.2634,69.2634,11957.0
2019-02-19 11:10:00,75.36,75.4,75.32,75.33,18199.0,69.2818,69.3186,69.2451,69.2542,18199.0
2019-02-19 11:15:00,75.32,75.34,75.29,75.29,12578.0,69.2451,69.2634,69.2175,69.2175,12578.0
2019-02-19 11:20:00,75.28,75.3,75.22,75.29,14262.0,69.2083,69.2267,69.1531,69.2175,14262.0
2019-02-19 11:25:00,75.3,75.31,75.22,75.22,18145.0,69.2267,69.2359,69.1531,69.1531,18145.0
2019-02-19 11:30:00,75.22,75.22,75.14,75.17,15420.0,69.1531,69.1531,69.0796,69.1072,15420.0
2019-02-19 11:35:00,75.16,75.23,75.14,75.15,12690.0,69.098,69.1623,69.0796,69.0888,12690.0
2019-02-19 11:40:00,75.14,75.18,75.1,75.18,37443.0,69.0796,69.1163,69.0428,69.1163,37443.0
2019-02-19 11:45:00,75.19,75.3,75.16,75.26,15055.0,69.1255,69.2267,69.098,69.1899,15055.0
2019-02-19 11:50:00,75.26,75.32,75.21,75.32,30372.0,69.1899,69.2451,69.1439,69.2451,30372.0
2019-02-19 11:55:00,75.32,75.32,75.13,75.19,57885.0,69.2451,69.2451,69.0704,69.1255,57885.0
2019-02-19 12:00:00,75.18,75.19,75.12,75.16,18057.0,69.1163,69.1255,69.0612,69.098,18057.0
2019-02-19 12:05:00,75.15,75.18,75.06,75.09,17148.0,69.0888,69.1163,69.006,69.0336,17148.0
2019-02-19 12:10:00,75.09,75.13,75.07,75.07,13828.0,69.0336,69.0704,69.0152,69.0152,13828.0
2019-02-19 12:15:00,75.09,75.11,75.04,75.09,13312.0,69.0336,69.052,68.9876,69.0336,13312.0
2019-02-19 12:20:00,75.1,75.11,75.06,75.08,12118.0,69.0428,69.052,69.006,69.0244,12118.0
2019-02-19 12:25:00,75.09,75.1,75.02,75.06,16049.0,69.0336,69.0428,68.9693,69.006,16049.0
2019-02-19 12:30:00,75.07,75.09,75.04,75.04,17326.0,69.0152,69.0336,68.9876,68.9876,17326.0
2019-02-19 12:35:00,75.06,75.1,75.05,75.06,17578.0,69.006,69.0428,68.9968,69.006,17578.0
2019-02-19 12:40:00,75.06,75.09,75.03,75.06,22723.0,69.006,69.0336,68.9784,69.006,22723.0
2019-02-19 12:45:00,75.05,75.05,74.98,75.0,20074.0,68.9968,68.9968,68.9325,68.9509,20074.0
2019-02-19 12:50:00,75.0,75.06,74.99,75.06,21496.0,68.9509,69.006,68.9417,69.006,21496.0
2019-02-19 12:55:00,75.04,75.06,74.97,75.03,38692.0,68.9876,69.006,68.9233,68.9784,38692.0
2019-02-19 13:00:00,75.04,75.07,75.0,75.04,15590.0,68.9876,69.0152,68.9509,68.9876,15590.0
2019-02-19 13:05:00,75.03,75.11,74.99,75.1,18094.0,68.9784,69.052,68.9417,69.0428,18094.0
2019-02-19 13:10:00,75.09,75.13,75.09,75.12,13724.0,69.0336,69.0704,69.0336,69.0612,13724.0
2019-02-19 13:15:00,75.1,75.11,75.08,75.11,9000.0,69.0428,69.052,69.0244,69.052,9000.0
2019-02-19 13:20:00,75.11,75.15,75.1,75.13,10606.0,69.052,69.0888,69.0428,69.0704,10606.0
2019-02-19 13:25:00,75.14,75.15,75.05,75.08,29928.0,69.0796,69.0888,68.9968,69.0244,29928.0
2019-02-19 13:30:00,75.07,75.08,74.99,75.04,13987.0,69.0152,69.0244,68.9417,68.9876,13987.0
2019-02-19 13:35:00,75.04,75.06,75.02,75.03,9773.0,68.9876,69.006,68.9693,68.9784,9773.0
2019-02-19 13:40:00,75.05,75.06,75.0,75.03,12612.0,68.9968,69.006,68.9509,68.9784,12612.0
2019-02-19 13:45:00,75.03,75.06,75.02,75.03,9636.0,68.9784,69.006,68.9693,68.9784,9636.0
2019-02-19 13:50:00,75.04,75.06,75.01,75.02,11246.0,68.9876,69.006,68.9601,68.9693,11246.0
2019-02-19 13:55:00,75.02,75.03,74.97,74.98,26713.0,68.9693,68.9784,68.9233,68.9325,26713.0
2019-02-19 14:00:00,74.98,75.01,74.93,74.96,23688.0,68.9325,68.9601,68.8865,68.9141,23688.0
2019-02-19 14:05:00,74.96,75.02,74.95,74.98,32831.0,68.9141,68.9693,68.9049,68.9325,32831.0
2019-02-19 14:10:00,75.0,75.03,74.96,75.01,19664.0,68.9509,68.9784,68.9141,68.9601,19664.0
2019-02-19 14:15:00,75.01,75.01,74.98,74.99,12506.0,68.9601,68.9601,68.9325,68.9417,12506.0
2019-02-19 14:20:00,74.99,75.01,74.97,74.99,18969.0,68.9417,68.9601,68.9233,68.9417,18969.0
2019-02-19 14:25:00,74.99,75.02,74.97,74.97,20479.0,68.9417,68.9693,68.9233,68.9233,20479.0
2019-02-19 14:30:00,74.98,75.02,74.96,74.98,24021.0,68.9325,68.9693,68.9141,68.9325,24021.0
2019-02-19 14:35:00,74.98,75.05,74.98,75.03,11015.0,68.9325,68.9968,68.9325,68.9784,11015.0
2019-02-19 14:40:00,75.03,75.09,75.03,75.05,20569.0,68.9784,69.0336,68.9784,68.9968,20569.0
2019-02-19 14:45:00,75.05,75.06,75.02,75.03,15372.0,68.9968,69.006,68.9693,68.9784,15372.0
2019-02-19 14:50:00,75.03,75.07,75.03,75.06,57448.0,68.9784,69.0152,68.9784,69.006,57448.0
2019-02-19 14:55:00,75.06,75.08,74.98,75.0,25809.0,69.006,69.0244,68.9325,68.9509,25809.0
2019-02-19 15:00:00,75.0,75.0,74.97,74.98,10978.0,68.9509,68.9509,68.9233,68.9325,10978.0
2019-02-19 15:05:00,74.99,75.06,74.99,75.03,15824.0,68.9417,69.006,68.9417,68.9784,15824.0
2019-02-19 15:10:00,75.03,75.06,75.0,75.06,21898.0,68.9784,69.006,68.9509,69.006,21898.0
2019-02-19 15:15:00,75.05,75.09,75.03,75.09,11724.0,68.9968,69.0336,68.9784,69.0336,11724.0
2019-02-19 15:20:00,75.08,75.09,75.02,75.05,26481.0,69.0244,69.0336,68.9693,68.9968,26481.0
2019-02-19 15:25:00,75.05,75.07,75.03,75.06,20971.0,68.9968,69.0152,68.9784,69.006,20971.0
2019-02-19 15:30:00,75.06,75.08,75.04,75.08,35371.0,69.006,69.0244,68.9876,69.0244,35371.0
2019-02-19 15:35:00,75.07,75.12,75.06,75.09,33857.0,69.0152,69.0612,69.006,69.0336,33857.0
2019-02-19 15:40:00,75.09,75.13,75.08,75.09,42227.0,69.0336,69.0704,69.0244,69.0336,42227.0
2019-02-19 15:45:00,75.09,75.11,75.0,75.01,56984.0,69.0336,69.052,68.9509,68.9601,56984.0
2019-02-19 15:50:00,75.01,75.03,75.0,75.01,70270.0,68.9601,68.9784,68.9509,68.9601,70270.0
2019-02-19 15:55:00,75.0,75.0,74.84,74.87,167150.0,68.9509,68.9509,68.8038,68.8314,167150.0
2019-02-20 09:30:00,74.75,74.89,74.53,74.54,62435.0,68.721,68.8497,68.5188,68.528,62435.0
2019-02-20 09:35:00,74.52,74.53,74.26,74.33,18187.0,68.5096,68.5188,68.2705,68.3349,18187.0
2019-02-20 09:40:00,74.32,74.51,74.32,74.47,26209.0,68.3257,68.5004,68.3257,68.4636,26209.0
2019-02-20 09:45:00,74.48,74.49,74.37,74.38,35341.0,68.4728,68.482,68.3717,68.3809,35341.0
2019-02-20 09:50:00,74.39,74.51,74.39,74.42,32884.0,68.3901,68.5004,68.3901,68.4176,32884.0
2019-02-20 09:55:00,74.42,74.49,74.41,74.49,30272.0,68.4176,68.482,68.4085,68.482,30272.0
2019-02-20 10:00:00,74.49,74.61,74.49,74.55,25119.0,68.482,68.5923,68.482,68.5372,25119.0
2019-02-20 10:05:00,74.53,74.57,74.49,74.5,15881.0,68.5188,68.5555,68.482,68.4912,15881.0
2019-02-20 10:10:00,74.5,74.56,74.48,74.5,28828.0,68.4912,68.5464,68.4728,68.4912,28828.0
2019-02-20 10:15:00,74.5,74.6,74.5,74.55,19862.0,68.4912,68.5831,68.4912,68.5372,19862.0
2019-02-20 10:20:00,74.55,74.56,74.49,74.55,13777.0,68.5372,68.5464,68.482,68.5372,13777.0
2019-02-20 10:25:00,74.54,74.55,74.51,74.53,23532.0,68.528,68.5372,68.5004,68.5188,23532.0
2019-02-20 10:30:00,74.54,74.57,74.52,74.53,23705.0,68.528,68.5555,68.5096,68.5188,23705.0
2019-02-20 10:35:00,74.52,74.53,74.48,74.51,48650.0,68.5096,68.5188,68.4728,68.5004,48650.0
2019-02-20 10:40:00,74.52,74.53,74.34,74.35,31736.0,68.5096,68.5188,68.3441,68.3533,31736.0
2019-02-20 10:45:00,74.35,74.35,74.26,74.32,31045.0,68.3533,68.3533,68.2705,68.3257,31045.0
2019-02-20 10:50:00,74.32,74.5,74.31,74.46,32969.0,68.3257,68.4912,68.3165,68.4544,32969.0
2019-02-20 10:55:00,74.46,74.48,74.41,74.44,31022.0,68.4544,68.4728,68.4085,68.436,31022.0
2019-02-20 11:00:00,74.43,74.49,74.4,74.42,43235.0,68.4268,68.482,68.3993,68.4176,43235.0
2019-02-20 11:05:00,74.41,74.41,74.36,74.38,25948.0,68.4085,68.4085,68.3625,68.3809,25948.0
2019-02-20 11:10:00,74.37,74.37,74.29,74.3,19926.0,68.3717,68.3717,68.2981,68.3073,19926.0
2019-02-20 11:15:00,74.3,74.31,74.21,74.25,29412.0,68.3073,68.3165,68.2246,68.2614,29412.0
2019-02-20 11:20:00,74.24,74.26,74.17,74.23,30824.0,68.2522,68.2705,68.1878,68.243,30824.0
2019-02-20 11:25:00,74.23,74.24,74.19,74.23,15314.0,68.243,68.2522,68.2062,68.243,15314.0
2019-02-20 11:30:00,74.23,74.24,74.15,74.17,29555.0,68.243,68.2522,68.1694,68.1878,29555.0
2019-02-20 11:35:00,74.17,74.17,74.12,74.17,27931.0,68.1878,68.1878,68.1418,68.1878,27931.0
2019-02-20 11:40:00,74.16,74.28,74.16,74.28,36262.0,68.1786,68.2889,68.1786,68.2889,36262.0
2019-02-20 11:45:00,74.28,74.28,74.23,74.25,17958.0,68.2889,68.2889,68.243,68.2614,17958.0
2019-02-20 11:50:00,74.23,74.28,74.22,74.26,16883.0,68.243,68.2889,68.2338,68.2705,16883.0
2019-02-20 11:55:00,74.25,74.26,74.15,74.19,31370.0,68.2614,68.2705,68.1694,68.2062,31370.0
2019-02-20 12:00:00,74.19,74.24,74.18,74.22,22959.0,68.2062,68.2522,68.197,68.2338,22959.0
2019-02-20 12:05:00,74.21,74.24,74.12,74.12,22688.0,68.2246,68.2522,68.1418,68.1418,22688.0
2019-02-20 12:10:00,74.12,74.18,74.12,74.15,20196.0,68.1418,68.197,68.1418,68.1694,20196.0
2019-02-20 12:15:00,74.15,74.16,74.1,74.14,25168.0,68.1694,68.1786,68.1235,68.1602,25168.0
2019-02-20 12:20:00,74.13,74.14,74.11,74.12,18925.0,68.151,68.1602,68.1326,68.1418,18925.0
2019-02-20 12:25:00,74.12,74.13,74.03,74.06,34839.0,68.1418,68.151,68.0591,68.0867,34839.0
2019-02-20 12:30:00,74.06,74.11,74.06,74.06,22861.0,68.0867,68.1326,68.0867,68.0867,22861.0
2019-02-20 12:35:00,74.06,74.09,74.05,74.08,19620.0,68.0867,68.1143,68.0775,68.1051,19620.0
2019-02-20 12:40:00,74.09,74.11,74.05,74.06,15788.0,68.1143,68.1326,68.0775,68.0867,15788.0
2019-02-20 12:45:00,74.07,74.13,74.07,74.11,23722.0,68.0959,68.151,68.0959,68.1326,23722.0
2019-02-20 12:50:00,74.11,74.12,74.07,74.09,23537.0,68.1326,68.1418,68.0959,68.1143,23537.0
2019-02-20 12:55:00,74.08,74.14,74.07,74.13,15039.0,68.1051,68.1602,68.0959,68.151,15039.0
2019-02-20 13:00:00,74.14,74.2,74.14,74.2,11721.0,68.1602,68.2154,68.1602,68.2154,11721.0
2019-02-20 13:05:00,74.2,74.2,74.16,74.17,19088.0,68.2154,68.2154,68.1786,68.1878,19088.0
2019-02-20 13:10:00,74.17,74.17,74.12,74.13,14114.0,68.1878,68.1878,68.1418,68.151,14114.0
2019-02-20 13:15:00,74.13,74.13,74.1,74.12,18665.0,68.151,68.151,68.1235,68.1418,18665.0
2019-02-20 13:20:00,74.12,74.13,74.09,74.1,64138.0,68.1418,68.151,68.1143,68.1235,64138.0
2019-02-20 13:25:00,74.1,74.23,74.1,74.23,30618.0,68.1235,68.243,68.1235,68.243,30618.0
2019-02-20 13:30:00,74.23,74.25,74.21,74.24,23263.0,68.243,68.2614,68.2246,68.2522,23263.0
2019-02-20 13:35:00,74.24,74.25,74.22,74.24,20885.0,68.2522,68.2614,68.2338,68.2522,20885.0
2019-02-20 13:40:00,74.24,74.27,74.23,74.27,34467.0,68.2522,68.2797,68.243,68.2797,34467.0
2019-02-20 13:45:00,74.27,74.27,74.21,74.22,21629.0,68.2797,68.2797,68.2246,68.2338,21629.0
2019-02-20 13:50:00,74.22,74.29,74.21,74.28,13395.0,68.2338,68.2981,68.2246,68.2889,13395.0
2019-02-20 13:55:00,74.28,74.29,74.22,74.28,20196.0,68.2889,68.2981,68.2338,68.2889,20196.0
2019-02-20 14:00:00,74.29,74.32,74.22,74.29,37346.0,68.2981,68.3257,68.2338,68.2981,37346.0
2019-02-20 14:05:00,74.3,74.42,74.29,74.36,39484.0,68.3073,68.4176,68.2981,68.3625,39484.0
2019-02-20 14:10:00,74.35,74.37,74.26,74.32,28083.0,68.3533,68.3717,68.2705,68.3257,28083.0
2019-02-20 14:15:00,74.32,74.32,74.2,74.22,15342.0,68.3257,68.3257,68.2154,68.2338,15342.0
2019-02-20 14:20:00,74.22,74.23,74.16,74.17,20326.0,68.2338,68.243,68.1786,68.1878,20326.0
2019-02-20 14:25:00,74.18,74.21,74.15,74.18,20604.0,68.197,68.2246,68.1694,68.197,20604.0
2019-02-20 14:30:00,74.19,74.34,74.19,74.31,30729.0,68.2062,68.3441,68.2062,68.3165,30729.0
2019-02-20 14:35:00,74.31,74.36,74.3,74.33,16480.0,68.3165,68.3625,68.3073,68.3349,16480.0
2019-02-20 14:40:00,74.33,74.35,74.3,74.35,19098.0,68.3349,68.3533,68.3073,68.3533,19098.0
2019-02-20 14:45:00,74.36,74.41,74.32,74.4,22852.0,68.3625,68.4085,68.3257,68.3993,22852.0
2019-02-20 14:50:00,74.4,74.5,74.39,74.47,45208.0,68.3993,68.4912,68.3901,68.4636,45208.0
2019-02-20 14:55:00,74.48,74.48,74.44,74.46,35434.0,68.4728,68.4728,68.436,68.4544,35434.0
2019-02-20 15:00:00,74.46,74.48,74.44,74.45,24333.0,68.4544,68.4728,68.436,68.4452,24333.0
2019-02-20 15:05:00,74.45,74.46,74.42,74.42,31449.0,68.4452,68.4544,68.4176,68.4176,31449.0
2019-02-20 15:10:00,74.42,74.44,74.35,74.35,26606.0,68.4176,68.436,68.3533,68.3533,26606.0
2019-02-20 15:15:00,74.36,74.38,74.35,74.38,30154.0,68.3625,68.3809,68.3533,68.3809,30154.0
2019-02-20 15:20:00,74.38,74.42,74.38,74.38,25874.0,68.3809,68.4176,68.3809,68.3809,25874.0
2019-02-20 15:25:00,74.38,74.38,74.31,74.32,38898.0,68.3809,68.3809,68.3165,68.3257,38898.0
2019-02-20 15:30:00,74.31,74.32,74.27,74.28,62104.0,68.3165,68.3257,68.2797,68.2889,62104.0
2019-02-20 15:35:00,74.29,74.3,74.25,74.26,60846.0,68.2981,68.3073,68.2614,68.2705,60846.0
2019-02-20 15:40:00,74.25,74.27,74.19,74.27,144008.0,68.2614,68.2797,68.2062,68.2797,144008.0
2019-02-20 15:45:00,74.27,74.31,74.21,74.28,100551.0,68.2797,68.3165,68.2246,68.2889,100551.0
2019-02-20 15:50:00,74.28,74.49,74.28,74.49,152307.0,68.2889,68.482,68.2889,68.482,152307.0
2019-02-20 15:55:00,74.48,74.55,74.41,74.48,339564.0,68.4728,68.5372,68.4085,68.4728,339564.0
2019-02-21 09:30:00,74.74,74.84,74.58,74.58,31764.0,68.7118,68.8038,68.5647,68.5647,31764.0
2019-02-21 09:35:00,74.62,74.72,74.54,74.67,23093.0,68.6015,68.6934,68.528,68.6475,23093.0
2019-02-21 09:40:00,74.65,74.91,74.63,74.89,30486.0,68.6291,68.8681,68.6107,68.8497,30486.0
2019-02-21 09:45:00,74.88,74.93,74.76,74.76,31872.0,68.8405,68.8865,68.7302,68.7302,31872.0
2019-02-21 09:50:00,74.77,74.85,74.76,74.83,21502.0,68.7394,68.813,68.7302,68.7946,21502.0
2019-02-21 09:55:00,74.82,74.93,74.8,74.92,14887.0,68.7854,68.8865,68.767,68.8773,14887.0
2019-02-21 10:00:00,74.94,74.94,74.83,74.93,25042.0,68.8957,68.8957,68.7946,68.8865,25042.0
2019-02-21 10:05:00,74.92,75.09,74.92,75.0,18326.0,68.8773,69.0336,68.8773,68.9509,18326.0
2019-02-21 10:10:00,75.01,75.07,74.87,74.97,20366.0,68.9601,69.0152,68.8314,68.9233,20366.0
2019-02-21 10:15:00,74.97,75.13,74.95,75.12,25980.0,68.9233,69.0704,68.9049,69.0612,25980.0
2019-02-21 10:20:00,75.12,75.18,75.1,75.16,19779.0,69.0612,69.1163,69.0428,69.098,19779.0
2019-02-21 10:25:00,75.16,75.17,74.97,74.98,22733.0,69.098,69.1072,68.9233,68.9325,22733.0
2019-02-21 10:30:00,74.98,75.04,74.95,75.04,18465.0,68.9325,68.9876,68.9049,68.9876,18465.0
2019-02-21 10:35:00,75.05,75.05,74.86,74.86,22528.0,68.9968,68.9968,68.8222,68.8222,22528.0
2019-02-21 10:40:00,74.85,75.03,74.85,75.02,21311.0,68.813,68.9784,68.813,68.9693,21311.0
2019-02-21 10:45:00,75.03,75.04,74.92,74.92,16610.0,68.9784,68.9876,68.8773,68.8773,16610.0
2019-02-21 10:50:00,74.92,75.03,74.86,75.03,78568.0,68.8773,68.9784,68.8222,68.9784,78568.0
2019-02-21 10:55:00,75.03,75.12,75.03,75.07,40332.0,68.9784,69.0612,68.9784,69.0152,40332.0
2019-02-21 11:00:00,75.06,75.13,75.04,75.11,71169.0,69.006,69.0704,68.9876,69.052,71169.0
2019-02-21 11:05:00,75.11,75.15,75.06,75.1,34335.0,69.052,69.0888,69.006,69.0428,34335.0
2019-02-21 11:10:00,75.11,75.14,75.02,75.07,17560.0,69.052,69.0796,68.9693,69.0152,17560.0
2019-02-21 11:15:00,75.08,75.08,75.02,75.03,10883.0,69.0244,69.0244,68.9693,68.9784,10883.0
2019-02-21 11:20:00,75.02,75.02,74.92,74.93,15226.0,68.9693,68.9693,68.8773,68.8865,15226.0
2019-02-21 11:25:00,74.93,74.93,74.81,74.83,16417.0,68.8865,68.8865,68.7762,68.7946,16417.0
2019-02-21 11:30:00,74.82,74.84,74.79,74.83,12675.0,68.7854,68.8038,68.7578,68.7946,12675.0
2019-02-21 11:35:00,74.84,74.88,74.81,74.88,12213.0,68.8038,68.8405,68.7762,68.8405,12213.0
2019-02-21 11:40:00,74.89,74.91,74.81,74.81,8245.0,68.8497,68.8681,68.7762,68.7762,8245.0
2019-02-21 11:45:00,74.81,74.82,74.74,74.78,12353.0,68.7762,68.7854,68.7118,68.7486,12353.0
2019-02-21 11:50:00,74.79,74.79,74.68,74.72,9749.0,68.7578,68.7578,68.6567,68.6934,9749.0
2019-02-21 11:55:00,74.73,74.86,74.72,74.8,10726.0,68.7026,68.8222,68.6934,68.767,10726.0
2019-02-21 12:00:00,74.79,74.84,74.79,74.79,16877.0,68.7578,68.8038,68.7578,68.7578,16877.0
2019-02-21 12:05:00,74.79,74.86,74.79,74.82,12483.0,68.7578,68.8222,68.7578,68.7854,12483.0
2019-02-21 12:10:00,74.81,74.81,74.73,74.74,12454.0,68.7762,68.7762,68.7026,68.7118,12454.0
2019-02-21 12:15:00,74.75,74.88,74.75,74.84,12739.0,68.721,68.8405,68.721,68.8038,12739.0
2019-02-21 12:20:00,74.83,74.91,74.83,74.87,10747.0,68.7946,68.8681,68.7946,68.8314,10747.0
2019-02-21 12:25:00,74.88,74.89,74.87,74.89,9670.0,68.8405,68.8497,68.8314,68.8497,9670.0
2019-02-21 12:30:00,74.9,74.97,74.9,74.92,15687.0,68.8589,68.9233,68.8589,68.8773,15687.0
2019-02-21 12:35:00,74.92,74.95,74.9,74.94,11378.0,68.8773,68.9049,68.8589,68.8957,11378.0
2019-02-21 12:40:00,74.94,74.96,74.94,74.95,9260.0,68.8957,68.9141,68.8957,68.9049,9260.0
2019-02-21 12:45:00,74.95,74.95,74.91,74.92,10572.0,68.9049,68.9049,68.8681,68.8773,10572.0
2019-02-21 12:50:00,74.93,74.95,74.91,74.95,13460.0,68.8865,68.9049,68.8681,68.9049,13460.0
2019-02-21 12:55:00,74.96,74.98,74.94,74.97,12180.0,68.9141,68.9325,68.8957,68.9233,12180.0
2019-02-21 13:00:00,74.98,74.99,74.95,74.96,4785.0,68.9325,68.9417,68.9049,68.9141,4785.0
2019-02-21 13:05:00,74.95,74.96,74.89,74.89,31840.0,68.9049,68.9141,68.8497,68.8497,31840.0
2019-02-21 13:10:00,74.9,74.93,74.88,74.9,11894.0,68.8589,68.8865,68.8405,68.8589,11894.0
2019-02-21 13:15:00,74.9,74.92,74.87,74.88,19388.0,68.8589,68.8773,68.8314,68.8405,19388.0
2019-02-21 13:20:00,74.88,74.94,74.88,74.91,8800.0,68.8405,68.8957,68.8405,68.8681,8800.0
2019-02-21 13:25:00,74.91,74.92,74.85,74.85,16365.0,68.8681,68.8773,68.813,68.813,16365.0
2019-02-21 13:30:00,74.85,74.85,74.8,74.85,11536.0,68.813,68.813,68.767,68.813,11536.0
2019-02-21 13:35:00,74.85,74.9,74.84,74.88,64383.0,68.813,68.8589,68.8038,68.8405,64383.0
2019-02-21 13:40:00,74.89,74.9,74.83,74.85,27513.0,68.8497,68.8589,68.7946,68.813,27513.0
2019-02-21 13:45:00,74.84,74.89,74.84,74.87,16757.0,68.8038,68.8497,68.8038,68.8314,16757.0
2019-02-21 13:50:00,74.88,74.91,74.86,74.89,21956.0,68.8405,68.8681,68.8222,68.8497,21956.0
2019-02-21 13:55:00,74.89,74.93,74.87,74.9,49619.0,68.8497,68.8865,68.8314,68.8589,49619.0
2019-02-21 14:00:00,74.91,74.94,74.9,74.93,16714.0,68.8681,68.8957,68.8589,68.8865,16714.0
2019-02-21 14:05:00,74.92,74.92,74.87,74.88,22749.0,68.8773,68.8773,68.8314,68.8405,22749.0
2019-02-21 14:10:00,74.88,74.89,74.86,74.88,13386.0,68.8405,68.8497,68.8222,68.8405,13386.0
2019-02-21 14:15:00,74.88,74.89,74.8,74.81,26748.0,68.8405,68.8497,68.767,68.7762,26748.0
2019-02-21 14:20:00,74.82,74.84,74.78,74.78,21128.0,68.7854,68.8038,68.7486,68.7486,21128.0
2019-02-21 14:25:00,74.78,74.86,74.77,74.85,17002.0,68.7486,68.8222,68.7394,68.813,17002.0
2019-02-21 14:30:00,74.84,74.85,74.83,74.84,26724.0,68.8038,68.813,68.7946,68.8038,26724.0
2019-02-21 14:35:00,74.84,74.88,74.83,74.83,22345.0,68.8038,68.8405,68.7946,68.7946,22345.0
2019-02-21 14:40:00,74.83,74.93,74.83,74.93,11167.0,68.7946,68.8865,68.7946,68.8865,11167.0
2019-02-21 14:45:00,74.92,74.93,74.81,74.86,29345.0,68.8773,68.8865,68.7762,68.8222,29345.0
2019-02-21 14:50:00,74.85,74.89,74.81,74.89,32709.0,68.813,68.8497,68.7762,68.8497,32709.0
2019-02-21 14:55:00,74.89,74.91,74.85,74.89,14982.0,68.8497,68.8681,68.813,68.8497,14982.0
2019-02-21 15:00:00,74.88,74.9,74.86,74.88,13314.0,68.8405,68.8589,68.8222,68.8405,13314.0
2019-02-21 15:05:00,74.89,74.93,74.88,74.92,21759.0,68.8497,68.8865,68.8405,68.8773,21759.0
2019-02-21 15:10:00,74.93,74.95,74.91,74.92,21513.0,68.8865,68.9049,68.8681,68.8773,21513.0
2019-02-21 15:15:00,74.93,74.95,74.9,74.9,25562.0,68.8865,68.9049,68.8589,68.8589,25562.0
2019-02-21 15:20:00,74.9,74.93,74.89,74.92,25206.0,68.8589,68.8865,68.8497,68.8773,25206.0
2019-02-21 15:25:00,74.92,74.93,74.89,74.91,25166.0,68.8773,68.8865,68.8497,68.8681,25166.0
2019-02-21 15:30:00,74.91,74.93,74.84,74.91,42337.0,68.8681,68.8865,68.8038,68.8681,42337.0
2019-02-21 15:35:00,74.91,74.92,74.88,74.91,26089.0,68.8681,68.8773,68.8405,68.8681,26089.0
2019-02-21 15:40:00,74.91,74.93,74.89,74.89,49871.0,68.8681,68.8865,68.8497,68.8497,49871.0
2019-02-21 15:45:00,74.89,74.92,74.88,74.91,66860.0,68.8497,68.8773,68.8405,68.8681,66860.0
2019-02-21 15:50:00,74.91,74.92,74.79,74.88,50686.0,68.8681,68.8773,68.7578,68.8405,50686.0
2019-02-21 15:55:00,74.88,74.94,74.85,74.88,133505.0,68.8405,68.8957,68.813,68.8405,133505.0
2019-02-22 09:30:00,75.05,75.37,75.03,75.26,41974.0,68.9968,69.291,68.9784,69.1899,41974.0
2019-02-22 09:35:00,75.29,75.29,75.08,75.09,14518.0,69.2175,69.2175,69.0244,69.0336,14518.0
2019-02-22 09:40:00,75.09,75.22,75.09,75.14,17213.0,69.0336,69.1531,69.0336,69.0796,17213.0
2019-02-22 09:45:00,75.14,75.17,75.06,75.14,16373.0,69.0796,69.1072,69.006,69.0796,16373.0
2019-02-22 09:50:00,75.13,75.16,75.12,75.15,34918.0,69.0704,69.098,69.0612,69.0888,34918.0
2019-02-22 09:55:00,75.15,75.25,75.14,75.19,13709.0,69.0888,69.1807,69.0796,69.1255,13709.0
2019-02-22 10:00:00,75.19,75.2,75.06,75.06,20373.0,69.1255,69.1347,69.006,69.006,20373.0
2019-02-22 10:05:00,75.06,75.08,74.97,74.98,17386.0,69.006,69.0244,68.9233,68.9325,17386.0
2019-02-22 10:10:00,74.99,75.07,74.94,75.03,23259.0,68.9417,69.0152,68.8957,68.9784,23259.0
2019-02-22 10:15:00,75.03,75.08,75.0,75.08,17767.0,68.9784,69.0244,68.9509,69.0244,17767.0
2019-02-22 10:20:00,75.07,75.15,75.07,75.13,12377.0,69.0152,69.0888,69.0152,69.0704,12377.0
2019-02-22 10:25:00,75.14,75.23,75.13,75.15,17805.0,69.0796,69.1623,69.0704,69.0888,17805.0
2019-02-22 10:30:00,75.14,75.15,75.07,75.08,35979.0,69.0796,69.0888,69.0152,69.0244,35979.0
2019-02-22 10:35:00,75.08,75.16,75.05,75.12,14587.0,69.0244,69.098,68.9968,69.0612,14587.0
2019-02-22 10:40:00,75.12,75.15,75.07,75.08,14264.0,69.0612,69.0888,69.0152,69.0244,14264.0
2019-02-22 10:45:00,75.08,75.15,75.07,75.13,39758.0,69.0244,69.0888,69.0152,69.0704,39758.0
2019-02-22 10:50:00,75.13,75.16,75.11,75.11,25563.0,69.0704,69.098,69.052,69.052,25563.0
2019-02-22 10:55:00,75.11,75.13,75.07,75.08,10808.0,69.052,69.0704,69.0152,69.0244,10808.0
2019-02-22 11:00:00,75.08,75.08,75.04,75.06,12038.0,69.0244,69.0244,68.9876,69.006,12038.0
2019-02-22 11:05:00,75.06,75.09,75.04,75.08,11168.0,69.006,69.0336,68.9876,69.0244,11168.0
2019-02-22 11:10:00,75.08,75.16,75.06,75.15,34384.0,69.0244,69.098,69.006,69.0888,34384.0
2019-02-22 11:15:00,75.15,75.25,75.07,75.23,18325.0,69.0888,69.1807,69.0152,69.1623,18325.0
2019-02-22 11:20:00,75.22,75.24,75.14,75.2,17865.0,69.1531,69.1715,69.0796,69.1347,17865.0
2019-02-22 11:25:00,75.19,75.2,75.15,75.2,12516.0,69.1255,69.1347,69.0888,69.1347,12516.0
2019-02-22 11:30:00,75.19,75.2,75.14,75.15,15575.0,69.1255,69.1347,69.0796,69.0888,15575.0
2019-02-22 11:35:00,75.18,75.2,75.13,75.2,9711.0,69.1163,69.1347,69.0704,69.1347,9711.0
2019-02-22 11:40:00,75.2,75.2,75.13,75.13,17666.0,69.1347,69.1347,69.0704,69.0704,17666.0
2019-02-22 11:45:00,75.14,75.14,75.05,75.05,16292.0,69.0796,69.0796,68.9968,68.9968,16292.0
2019-02-22 11:50:00,75.05,75.05,75.01,75.03,9430.0,68.9968,68.9968,68.9601,68.9784,9430.0
2019-02-22 11:55:00,75.04,75.09,75.03,75.09,8386.0,68.9876,69.0336,68.9784,69.0336,8386.0
2019-02-22 12:00:00,75.09,75.17,75.08,75.14,21389.0,69.0336,69.1072,69.0244,69.0796,21389.0
2019-02-22 12:05:00,75.14,75.15,75.13,75.14,21754.0,69.0796,69.0888,69.0704,69.0796,21754.0
2019-02-22 12:10:00,75.14,75.15,75.12,75.14,34269.0,69.0796,69.0888,69.0612,69.0796,34269.0
2019-02-22 12:15:00,75.14,75.14,75.0,75.01,12847.0,69.0796,69.0796,68.9509,68.9601,12847.0
2019-02-22 12:20:00,75.01,75.04,75.0,75.04,9410.0,68.9601,68.9876,68.9509,68.9876,9410.0
2019-02-22 12:25:00,75.04,75.09,75.03,75.06,8071.0,68.9876,69.0336,68.9784,69.006,8071.0
2019-02-22 12:30:00,75.06,75.06,75.01,75.01,40882.0,69.006,69.006,68.9601,68.9601,40882.0
2019-02-22 12:35:00,75.02,75.02,74.96,75.01,34766.0,68.9693,68.9693,68.9141,68.9601,34766.0
2019-02-22 12:40:00,75.0,75.03,74.99,75.03,16040.0,68.9509,68.9784,68.9417,68.9784,16040.0
2019-02-22 12:45:00,75.04,75.12,75.03,75.12,8004.0,68.9876,69.0612,68.9784,69.0612,8004.0
2019-02-22 12:50:00,75.12,75.12,75.01,75.03,26900.0,69.0612,69.0612,68.9601,68.9784,26900.0
2019-02-22 12:55:00,75.05,75.09,75.04,75.06,23722.0,68.9968,69.0336,68.9876,69.006,23722.0
2019-02-22 13:00:00,75.06,75.1,75.01,75.03,32144.0,69.006,69.0428,68.9601,68.9784,32144.0
2019-02-22 13:05:00,75.03,75.05,74.99,75.0,6002.0,68.9784,68.9968,68.9417,68.9509,6002.0
2019-02-22 13:10:00,75.0,75.03,74.99,75.01,19059.0,68.9509,68.9784,68.9417,68.9601,19059.0
2019-02-22 13:15:00,75.01,75.09,75.0,75.08,7332.0,68.9601,69.0336,68.9509,69.0244,7332.0
2019-02-22 13:20:00,75.07,75.08,75.06,75.07,5130.0,69.0152,69.0244,69.006,69.0152,5130.0
2019-02-22 13:25:00,75.07,75.07,75.0,75.01,15825.0,69.0152,69.0152,68.9509,68.9601,15825.0
2019-02-22 13:30:00,75.01,75.07,75.0,75.07,14313.0,68.9601,69.0152,68.9509,69.0152,14313.0
2019-02-22 13:35:00,75.06,75.1,75.02,75.02,20203.0,69.006,69.0428,68.9693,68.9693,20203.0
2019-02-22 13:40:00,75.02,75.03,75.0,75.03,6946.0,68.9693,68.9784,68.9509,68.9784,6946.0
2019-02-22 13:45:00,75.03,75.09,75.02,75.09,8355.0,68.9784,69.0336,68.9693,69.0336,8355.0
2019-02-22 13:50:00,75.08,75.09,75.03,75.09,16254.0,69.0244,69.0336,68.9784,69.0336,16254.0
2019-02-22 13:55:00,75.08,75.15,75.07,75.14,14708.0,69.0244,69.0888,69.0152,69.0796,14708.0
2019-02-22 14:00:00,75.14,75.18,75.12,75.17,11686.0,69.0796,69.1163,69.0612,69.1072,11686.0
2019-02-22 14:05:00,75.18,75.18,75.1,75.13,27010.0,69.1163,69.1163,69.0428,69.0704,27010.0
2019-02-22 14:10:00,75.13,75.14,75.11,75.12,21432.0,69.0704,69.0796,69.052,69.0612,21432.0
2019-02-22 14:15:00,75.11,75.12,75.06,75.06,19649.0,69.052,69.0612,69.006,69.006,19649.0
2019-02-22 14:20:00,75.06,75.08,75.03,75.08,16569.0,69.006,69.0244,68.9784,69.0244,16569.0
2019-02-22 14:25:00,75.07,75.1,75.05,75.09,9594.0,69.0152,69.0428,68.9968,69.0336,9594.0
2019-02-22 14:30:00,75.1,75.11,75.06,75.06,22432.0,69.0428,69.052,69.006,69.006,22432.0
2019-02-22 14:35:00,75.07,75.08,74.96,75.05,26742.0,69.0152,69.0244,68.9141,68.9968,26742.0
2019-02-22 14:40:00,75.04,75.09,75.0,75.06,31804.0,68.9876,69.0336,68.9509,69.006,31804.0
2019-02-22 14:45:00,75.05,75.07,75.02,75.04,21530.0,68.9968,69.0152,68.9693,68.9876,21530.0
2019-02-22 14:50:00,75.04,75.1,75.03,75.04,21970.0,68.9876,69.0428,68.9784,68.9876,21970.0
2019-02-22 14:55:00,75.05,75.1,75.05,75.09,18848.0,68.9968,69.0428,68.9968,69.0336,18848.0
2019-02-22 15:00:00,75.08,75.12,75.05,75.12,22002.0,69.0244,69.0612,68.9968,69.0612,22002.0
2019-02-22 15:05:00,75.12,75.16,75.1,75.14,25043.0,69.0612,69.098,69.0428,69.0796,25043.0
2019-02-22 15:10:00,75.14,75.17,75.13,75.15,49804.0,69.0796,69.1072,69.0704,69.0888,49804.0
2019-02-22 15:15:00,75.15,75.23,75.14,75.16,24973.0,69.0888,69.1623,69.0796,69.098,24973.0
2019-02-22 15:20:00,75.16,75.28,75.15,75.23,31987.0,69.098,69.2083,69.0888,69.1623,31987.0
2019-02-22 15:25:00,75.22,75.27,75.21,75.26,32363.0,69.1531,69.1991,69.1439,69.1899,32363.0
2019-02-22 15:30:00,75.25,75.26,75.2,75.22,28356.0,69.1807,69.1899,69.1347,69.1531,28356.0
2019-02-22 15:35:00,75.22,75.23,75.14,75.16,27723.0,69.1531,69.1623,69.0796,69.098,27723.0
2019-02-22 15:40:00,75.17,75.24,75.16,75.2,50660.0,69.1072,69.1715,69.098,69.1347,50660.0
2019-02-22 15:45:00,75.2,75.22,75.14,75.16,79519.0,69.1347,69.1531,69.0796,69.098,79519.0
2019-02-22 15:50:00,75.16,75.17,75.08,75.1,114503.0,69.098,69.1072,69.0244,69.0428,114503.0
2019-02-22 15:55:00,75.11,75.24,75.1,75.17,216874.0,69.052,69.1715,69.0428,69.1072,216874.0
2019-02-25 09:30:00,75.68,75.69,75.51,75.51,35178.0,69.576,69.5852,69.4197,69.4197,35178.0
2019-02-25 09:35:00,75.53,75.55,75.31,75.45,26872.0,69.4381,69.4565,69.2359,69.3646,26872.0
2019-02-25 09:40:00,75.44,75.53,75.41,75.43,21843.0,69.3554,69.4381,69.3278,69.3462,21843.0
2019-02-25 09:45:00,75.44,75.6,75.44,75.54,20522.0,69.3554,69.5025,69.3554,69.4473,20522.0
2019-02-25 09:50:00,75.53,75.66,75.53,75.61,19637.0,69.4381,69.5576,69.4381,69.5117,19637.0
2019-02-25 09:55:00,75.59,75.68,75.56,75.65,20456.0,69.4933,69.576,69.4657,69.5484,20456.0
2019-02-25 10:00:00,75.65,75.73,75.57,75.71,24442.0,69.5484,69.622,69.4749,69.6036,24442.0
2019-02-25 10:05:00,75.72,75.89,75.67,75.78,37356.0,69.6128,69.7691,69.5668,69.668,37356.0
2019-02-25 10:10:00,75.78,75.98,75.74,75.98,37103.0,69.668,69.8518,69.6312,69.8518,37103.0
2019-02-25 10:15:00,75.98,76.07,75.96,76.04,26301.0,69.8518,69.9346,69.8334,69.907,26301.0
2019-02-25 10:20:00,76.03,76.15,76.0,76.15,22163.0,69.8978,70.0081,69.8702,70.0081,22163.0
2019-02-25 10:25:00,76.15,76.15,76.02,76.06,27318.0,70.0081,70.0081,69.8886,69.9254,27318.0
2019-02-25 10:30:00,76.05,76.08,76.01,76.08,22094.0,69.9162,69.9438,69.8794,69.9438,22094.0
2019-02-25 10:35:00,76.08,76.26,76.07,76.25,26855.0,69.9438,70.1092,69.9346,70.1,26855.0
2019-02-25 10:40:00,76.26,76.28,76.11,76.13,18649.0,70.1092,70.1276,69.9713,69.9897,18649.0
2019-02-25 10:45:00,76.14,76.18,76.08,76.18,24291.0,69.9989,70.0357,69.9438,70.0357,24291.0
2019-02-25 10:50:00,76.17,76.18,76.1,76.18,30250.0,70.0265,70.0357,69.9621,70.0357,30250.0
2019-02-25 10:55:00,76.17,76.25,76.17,76.24,20516.0,70.0265,70.1,70.0265,70.0909,20516.0
2019-02-25 11:00:00,76.23,76.25,76.1,76.14,16789.0,70.0817,70.1,69.9621,69.9989,16789.0
2019-02-25 11:05:00,76.14,76.14,76.0,76.0,19596.0,69.9989,69.9989,69.8702,69.8702,19596.0
2019-02-25 11:10:00,76.0,76.02,75.99,76.01,8431.0,69.8702,69.8886,69.861,69.8794,8431.0
2019-02-25 11:15:00,76.01,76.02,75.94,75.98,27794.0,69.8794,69.8886,69.815,69.8518,27794.0
2019-02-25 11:20:00,75.98,76.05,75.96,76.02,11677.0,69.8518,69.9162,69.8334,69.8886,11677.0
2019-02-25 11:25:00,76.01,76.07,76.0,76.02,13207.0,69.8794,69.9346,69.8702,69.8886,13207.0
2019-02-25 11:30:00,76.02,76.06,75.96,76.03,11984.0,69.8886,69.9254,69.8334,69.8978,11984.0
2019-02-25 11:35:00,76.03,76.07,76.02,76.06,15632.0,69.8978,69.9346,69.8886,69.9254,15632.0
2019-02-25 11:40:00,76.06,76.06,76.01,76.05,24499.0,69.9254,69.9254,69.8794,69.9162,24499.0
2019-02-25 11:45:00,76.06,76.08,76.01,76.08,17745.0,69.9254,69.9438,69.8794,69.9438,17745.0
2019-02-25 11:50:00,76.07,76.07,75.97,75.98,11606.0,69.9346,69.9346,69.8426,69.8518,11606.0
2019-02-25 11:55:00,75.97,76.02,75.95,76.02,15361.0,69.8426,69.8886,69.8242,69.8886,15361.0
2019-02-25 12:00:00,76.01,76.05,76.0,76.03,9763.0,69.8794,69.9162,69.8702,69.8978,9763.0
2019-02-25 12:05:00,76.03,76.07,76.03,76.06,11930.0,69.8978,69.9346,69.8978,69.9254,11930.0
2019-02-25 12:10:00,76.06,76.09,76.05,76.08,14205.0,69.9254,69.953,69.9162,69.9438,14205.0
2019-02-25 12:15:00,76.08,76.08,76.01,76.03,16235.0,69.9438,69.9438,69.8794,69.8978,16235.0
2019-02-25 12:20:00,76.02,76.03,75.93,75.93,18187.0,69.8886,69.8978,69.8059,69.8059,18187.0
2019-02-25 12:25:00,75.95,76.01,75.94,75.98,12179.0,69.8242,69.8794,69.815,69.8518,12179.0
2019-02-25 12:30:00,75.97,75.99,75.94,75.95,10057.0,69.8426,69.861,69.815,69.8242,10057.0
2019-02-25 12:35:00,75.94,75.95,75.89,75.93,16031.0,69.815,69.8242,69.7691,69.8059,16031.0
2019-02-25 12:40:00,75.92,75.96,75.86,75.88,20013.0,69.7967,69.8334,69.7415,69.7599,20013.0
2019-02-25 12:45:00,75.89,75.89,75.85,75.86,23042.0,69.7691,69.7691,69.7323,69.7415,23042.0
2019-02-25 12:50:00,75.87,75.87,75.77,75.77,17681.0,69.7507,69.7507,69.6588,69.6588,17681.0
2019-02-25 12:55:00,75.76,75.82,75.72,75.81,15484.0,69.6496,69.7047,69.6128,69.6955,15484.0
2019-02-25 13:00:00,75.81,75.83,75.78,75.8,19015.0,69.6955,69.7139,69.668,69.6863,19015.0
2019-02-25 13:05:00,75.79,75.79,75.73,75.73,9866.0,69.6771,69.6771,69.622,69.622,9866.0
2019-02-25 13:10:00,75.74,75.74,75.72,75.73,7709.0,69.6312,69.6312,69.6128,69.622,7709.0
2019-02-25 13:15:00,75.73,75.78,75.69,75.69,18791.0,69.622,69.668,69.5852,69.5852,18791.0
2019-02-25 13:20:00,75.7,75.72,75.69,75.7,11537.0,69.5944,69.6128,69.5852,69.5944,11537.0
2019-02-25 13:25:00,75.7,75.72,75.69,75.71,11190.0,69.5944,69.6128,69.5852,69.6036,11190.0
2019-02-25 13:30:00,75.7,75.7,75.64,75.65,8927.0,69.5944,69.5944,69.5392,69.5484,8927.0
2019-02-25 13:35:00,75.66,75.68,75.61,75.67,8238.0,69.5576,69.576,69.5117,69.5668,8238.0
2019-02-25 13:40:00,75.68,75.72,75.67,75.69,33212.0,69.576,69.6128,69.5668,69.5852,33212.0
2019-02-25 13:45:00,75.68,75.69,75.6,75.61,14050.0,69.576,69.5852,69.5025,69.5117,14050.0
2019-02-25 13:50:00,75.61,75.67,75.6,75.66,12486.0,69.5117,69.5668,69.5025,69.5576,12486.0
2019-02-25 13:55:00,75.65,75.65,75.61,75.62,12997.0,69.5484,69.5484,69.5117,69.5209,12997.0
2019-02-25 14:00:00,75.61,75.67,75.59,75.67,11518.0,69.5117,69.5668,69.4933,69.5668,11518.0
2019-02-25 14:05:00,75.69,75.72,75.68,75.7,11239.0,69.5852,69.6128,69.576,69.5944,11239.0
2019-02-25 14:10:00,75.7,75.73,75.63,75.65,10297.0,69.5944,69.622,69.5301,69.5484,10297.0
2019-02-25 14:15:00,75.66,75.7,75.65,75.69,7066.0,69.5576,69.5944,69.5484,69.5852,7066.0
2019-02-25 14:20:00,75.69,75.7,75.63,75.63,18975.0,69.5852,69.5944,69.5301,69.5301,18975.0
2019-02-25 14:25:00,75.64,75.64,75.55,75.56,26130.0,69.5392,69.5392,69.4565,69.4657,26130.0
2019-02-25 14:30:00,75.57,75.57,75.52,75.53,14647.0,69.4749,69.4749,69.4289,69.4381,14647.0
2019-02-25 14:35:00,75.53,75.61,75.53,75.61,11522.0,69.4381,69.5117,69.4381,69.5117,11522.0
2019-02-25 14:40:00,75.61,75.61,75.55,75.59,18676.0,69.5117,69.5117,69.4565,69.4933,18676.0
2019-02-25 14:45:00,75.59,75.59,75.53,75.56,17259.0,69.4933,69.4933,69.4381,69.4657,17259.0
2019-02-25 14:50:00,75.56,75.56,75.47,75.49,10793.0,69.4657,69.4657,69.383,69.4013,10793.0
2019-02-25 14:55:00,75.49,75.5,75.48,75.48,12631.0,69.4013,69.4105,69.3922,69.3922,12631.0
2019-02-25 15:00:00,75.48,75.5,75.47,75.48,18459.0,69.3922,69.4105,69.383,69.3922,18459.0
2019-02-25 15:05:00,75.48,75.48,75.44,75.45,18699.0,69.3922,69.3922,69.3554,69.3646,18699.0
2019-02-25 15:10:00,75.45,75.5,75.44,75.48,20402.0,69.3646,69.4105,69.3554,69.3922,20402.0
2019-02-25 15:15:00,75.48,75.51,75.47,75.48,28659.0,69.3922,69.4197,69.383,69.3922,28659.0
2019-02-25 15:20:00,75.48,75.48,75.43,75.43,21081.0,69.3922,69.3922,69.3462,69.3462,21081.0
2019-02-25 15:25:00,75.42,75.43,75.35,75.35,21656.0,69.337,69.3462,69.2726,69.2726,21656.0
2019-02-25 15:30:00,75.36,75.4,75.35,75.39,37068.0,69.2818,69.3186,69.2726,69.3094,37068.0
2019-02-25 15:35:00,75.4,75.42,75.39,75.4,28172.0,69.3186,69.337,69.3094,69.3186,28172.0
2019-02-25 15:40:00,75.4,75.45,75.39,75.39,52407.0,69.3186,69.3646,69.3094,69.3094,52407.0
2019-02-25 15:45:00,75.39,75.39,75.31,75.32,58208.0,69.3094,69.3094,69.2359,69.2451,58208.0
2019-02-25 15:50:00,75.32,75.34,75.25,75.32,63686.0,69.2451,69.2634,69.1807,69.2451,63686.0
2019-02-25 15:55:00,75.32,75.38,75.24,75.34,209609.0,69.2451,69.3002,69.1715,69.2634,209609.0
2019-02-26 09:30:00,75.14,75.46,75.1,75.37,31132.0,69.0796,69.3738,69.0428,69.291,31132.0
2019-02-26 09:35:00,75.31,75.43,75.21,75.4,34190.0,69.2359,69.3462,69.1439,69.3186,34190.0
2019-02-26 09:40:00,75.4,75.49,75.29,75.38,35425.0,69.3186,69.4013,69.2175,69.3002,35425.0
2019-02-26 09:45:00,75.39,75.39,75.21,75.23,13096.0,69.3094,69.3094,69.1439,69.1623,13096.0
2019-02-26 09:50:00,75.25,75.35,75.25,75.27,63070.0,69.1807,69.2726,69.1807,69.1991,63070.0
2019-02-26 09:55:00,75.28,75.37,75.28,75.28,53268.0,69.2083,69.291,69.2083,69.2083,53268.0
2019-02-26 10:00:00,75.3,75.39,75.29,75.36,18276.0,69.2267,69.3094,69.2175,69.2818,18276.0
2019-02-26 10:05:00,75.36,75.37,75.29,75.31,27663.0,69.2818,69.291,69.2175,69.2359,27663.0
2019-02-26 10:10:00,75.33,75.49,75.29,75.41,52910.0,69.2542,69.4013,69.2175,69.3278,52910.0
2019-02-26 10:15:00,75.42,75.42,75.33,75.33,12514.0,69.337,69.337,69.2542,69.2542,12514.0
2019-02-26 10:20:00,75.28,75.33,75.24,75.24,19455.0,69.2083,69.2542,69.1715,69.1715,19455.0
2019-02-26 10:25:00,75.25,75.29,75.2,75.22,11851.0,69.1807,69.2175,69.1347,69.1531,11851.0
2019-02-26 10:30:00,75.24,75.37,75.24,75.34,18430.0,69.1715,69.291,69.1715,69.2634,18430.0
2019-02-26 10:35:00,75.35,75.35,75.28,75.32,10680.0,69.2726,69.2726,69.2083,69.2451,10680.0
2019-02-26 10:40:00,75.31,75.32,75.25,75.26,14167.0,69.2359,69.2451,69.1807,69.1899,14167.0
2019-02-26 10:45:00,75.25,75.27,75.22,75.24,22177.0,69.1807,69.1991,69.1531,69.1715,22177.0
2019-02-26 10:50:00,75.23,75.23,75.11,75.17,15332.0,69.1623,69.1623,69.052,69.1072,15332.0
2019-02-26 10:55:00,75.16,75.19,75.12,75.12,14802.0,69.098,69.1255,69.0612,69.0612,14802.0
2019-02-26 11:00:00,75.12,75.26,75.11,75.23,23797.0,69.0612,69.1899,69.052,69.1623,23797.0
2019-02-26 11:05:00,75.23,75.36,75.21,75.34,16987.0,69.1623,69.2818,69.1439,69.2634,16987.0
2019-02-26 11:10:00,75.34,75.42,75.3,75.42,24459.0,69.2634,69.337,69.2267,69.337,24459.0
2019-02-26 11:15:00,75.42,75.46,75.37,75.4,28987.0,69.337,69.3738,69.291,69.3186,28987.0
2019-02-26 11:20:00,75.39,75.41,75.33,75.34,15126.0,69.3094,69.3278,69.2542,69.2634,15126.0
2019-02-26 11:25:00,75.33,75.36,75.29,75.36,14500.0,69.2542,69.2818,69.2175,69.2818,14500.0
2019-02-26 11:30:00,75.36,75.47,75.35,75.44,16902.0,69.2818,69.383,69.2726,69.3554,16902.0
2019-02-26 11:35:00,75.44,75.49,75.4,75.46,8069.0,69.3554,69.4013,69.3186,69.3738,8069.0
2019-02-26 11:40:00,75.47,75.51,75.47,75.49,9956.0,69.383,69.4197,69.383,69.4013,9956.0
2019-02-26 11:45:00,75.49,75.52,75.44,75.51,11392.0,69.4013,69.4289,69.3554,69.4197,11392.0
2019-02-26 11:50:00,75.51,75.57,75.49,75.57,16259.0,69.4197,69.4749,69.4013,69.4749,16259.0
2019-02-26 11:55:00,75.57,75.58,75.52,75.55,7662.0,69.4749,69.4841,69.4289,69.4565,7662.0
2019-02-26 12:00:00,75.55,75.56,75.49,75.51,10520.0,69.4565,69.4657,69.4013,69.4197,10520.0
2019-02-26 12:05:00,75.5,75.54,75.5,75.52,9690.0,69.4105,69.4473,69.4105,69.4289,9690.0
2019-02-26 12:10:00,75.52,75.55,75.5,75.51,10163.0,69.4289,69.4565,69.4105,69.4197,10163.0
2019-02-26 12:15:00,75.51,75.6,75.5,75.59,15710.0,69.4197,69.5025,69.4105,69.4933,15710.0
2019-02-26 12:20:00,75.58,75.58,75.42,75.44,51934.0,69.4841,69.4841,69.337,69.3554,51934.0
2019-02-26 12:25:00,75.43,75.44,75.38,75.4,9467.0,69.3462,69.3554,69.3002,69.3186,9467.0
2019-02-26 12:30:00,75.41,75.42,75.34,75.34,8767.0,69.3278,69.337,69.2634,69.2634,8767.0
2019-02-26 12:35:00,75.34,75.35,75.32,75.33,6833.0,69.2634,69.2726,69.2451,69.2542,6833.0
2019-02-26 12:40:00,75.32,75.35,75.32,75.34,6622.0,69.2451,69.2726,69.2451,69.2634,6622.0
2019-02-26 12:45:00,75.34,75.34,75.21,75.23,12176.0,69.2634,69.2634,69.1439,69.1623,12176.0
2019-02-26 12:50:00,75.24,75.24,75.2,75.2,8473.0,69.1715,69.1715,69.1347,69.1347,8473.0
2019-02-26 12:55:00,75.21,75.23,75.2,75.22,9752.0,69.1439,69.1623,69.1347,69.1531,9752.0
2019-02-26 13:00:00,75.22,75.27,75.21,75.24,16420.0,69.1531,69.1991,69.1439,69.1715,16420.0
2019-02-26 13:05:00,75.24,75.25,75.2,75.23,7654.0,69.1715,69.1807,69.1347,69.1623,7654.0
2019-02-26 13:10:00,75.23,75.24,75.2,75.23,10222.0,69.1623,69.1715,69.1347,69.1623,10222.0
2019-02-26 13:15:00,75.23,75.27,75.18,75.2,17028.0,69.1623,69.1991,69.1163,69.1347,17028.0
2019-02-26 13:20:00,75.2,75.23,75.17,75.17,34179.0,69.1347,69.1623,69.1072,69.1072,34179.0
2019-02-26 13:25:00,75.18,75.2,75.15,75.15,12886.0,69.1163,69.1347,69.0888,69.0888,12886.0
2019-02-26 13:30:00,75.15,75.2,75.13,75.19,9080.0,69.0888,69.1347,69.0704,69.1255,9080.0
2019-02-26 13:35:00,75.19,75.21,75.16,75.17,9766.0,69.1255,69.1439,69.098,69.1072,9766.0
2019-02-26 13:40:00,75.17,75.19,75.12,75.19,4755.0,69.1072,69.1255,69.0612,69.1255,4755.0
2019-02-26 13:45:00,75.2,75.22,75.16,75.17,14500.0,69.1347,69.1531,69.098,69.1072,14500.0
2019-02-26 13:50:00,75.17,75.17,75.11,75.15,7119.0,69.1072,69.1072,69.052,69.0888,7119.0
2019-02-26 13:55:00,75.15,75.2,75.15,75.2,7873.0,69.0888,69.1347,69.0888,69.1347,7873.0
2019-02-26 14:00:00,75.2,75.25,75.2,75.21,13144.0,69.1347,69.1807,69.1347,69.1439,13144.0
2019-02-26 14:05:00,75.21,75.26,75.2,75.2,6795.0,69.1439,69.1899,69.1347,69.1347,6795.0
2019-02-26 14:10:00,75.2,75.23,75.2,75.21,10298.0,69.1347,69.1623,69.1347,69.1439,10298.0
2019-02-26 14:15:00,75.21,75.23,75.18,75.22,10142.0,69.1439,69.1623,69.1163,69.1531,10142.0
2019-02-26 14:20:00,75.22,75.22,75.1,75.14,35469.0,69.1531,69.1531,69.0428,69.0796,35469.0
2019-02-26 14:25:00,75.15,75.19,75.14,75.18,4148.0,69.0888,69.1255,69.0796,69.1163,4148.0
2019-02-26 14:30:00,75.18,75.21,75.18,75.19,12259.0,69.1163,69.1439,69.1163,69.1255,12259.0
2019-02-26 14:35:00,75.19,75.22,75.18,75.21,26584.0,69.1255,69.1531,69.1163,69.1439,26584.0
2019-02-26 14:40:00,75.22,75.27,75.21,75.26,10462.0,69.1531,69.1991,69.1439,69.1899,10462.0
2019-02-26 14:45:00,75.26,75.28,75.2,75.27,16535.0,69.1899,69.2083,69.1347,69.1991,16535.0
2019-02-26 14:50:00,75.28,75.31,75.26,75.29,15148.0,69.2083,69.2359,69.1899,69.2175,15148.0
2019-02-26 14:55:00,75.3,75.31,75.27,75.29,9245.0,69.2267,69.2359,69.1991,69.2175,9245.0
2019-02-26 15:00:00,75.3,75.32,75.29,75.31,14530.0,69.2267,69.2451,69.2175,69.2359,14530.0
2019-02-26 15:05:00,75.3,75.34,75.27,75.34,10050.0,69.2267,69.2634,69.1991,69.2634,10050.0
2019-02-26 15:10:00,75.34,75.36,75.31,75.34,14721.0,69.2634,69.2818,69.2359,69.2634,14721.0
2019-02-26 15:15:00,75.34,75.4,75.33,75.37,18888.0,69.2634,69.3186,69.2542,69.291,18888.0
2019-02-26 15:20:00,75.37,75.41,75.36,75.4,13870.0,69.291,69.3278,69.2818,69.3186,13870.0
2019-02-26 15:25:00,75.39,75.4,75.36,75.38,14114.0,69.3094,69.3186,69.2818,69.3002,14114.0
2019-02-26 15:30:00,75.37,75.37,75.32,75.34,36276.0,69.291,69.291,69.2451,69.2634,36276.0
2019-02-26 15:35:00,75.34,75.35,75.25,75.29,18570.0,69.2634,69.2726,69.1807,69.2175,18570.0
2019-02-26 15:40:00,75.28,75.35,75.28,75.31,27526.0,69.2083,69.2726,69.2083,69.2359,27526.0
2019-02-26 15:45:00,75.3,75.35,75.28,75.29,35062.0,69.2267,69.2726,69.2083,69.2175,35062.0
2019-02-26 15:50:00,75.3,75.35,75.28,75.33,56498.0,69.2267,69.2726,69.2083,69.2542,56498.0
2019-02-26 15:55:00,75.34,75.36,75.28,75.29,91232.0,69.2634,69.2818,69.2083,69.2175,91232.0
2019-02-27 09:30:00,75.13,75.41,75.02,75.4,32353.0,69.0704,69.3278,68.9693,69.3186,32353.0
2019-02-27 09:35:00,75.4,75.61,75.39,75.57,23031.0,69.3186,69.5117,69.3094,69.4749,23031.0
2019-02-27 09:40:00,75.57,75.61,75.43,75.43,11395.0,69.4749,69.5117,69.3462,69.3462,11395.0
2019-02-27 09:45:00,75.45,75.6,75.44,75.58,31407.0,69.3646,69.5025,69.3554,69.4841,31407.0
2019-02-27 09:50:00,75.59,75.66,75.54,75.63,18057.0,69.4933,69.5576,69.4473,69.5301,18057.0
2019-02-27 09:55:00,75.61,75.78,75.61,75.75,14986.0,69.5117,69.668,69.5117,69.6404,14986.0
2019-02-27 10:00:00,75.75,75.81,75.61,75.66,21164.0,69.6404,69.6955,69.5117,69.5576,21164.0
2019-02-27 10:05:00,75.67,75.73,75.63,75.73,13137.0,69.5668,69.622,69.5301,69.622,13137.0
2019-02-27 10:10:00,75.72,75.72,75.45,75.57,31454.0,69.6128,69.6128,69.3646,69.4749,31454.0
2019-02-27 10:15:00,75.53,75.63,75.5,75.62,21657.0,69.4381,69.5301,69.4105,69.5209,21657.0
2019-02-27 10:20:00,75.61,75.7,75.59,75.7,17867.0,69.5117,69.5944,69.4933,69.5944,17867.0
2019-02-27 10:25:00,75.68,75.69,75.56,75.63,10636.0,69.576,69.5852,69.4657,69.5301,10636.0
2019-02-27 10:30:00,75.61,75.7,75.6,75.7,23329.0,69.5117,69.5944,69.5025,69.5944,23329.0
2019-02-27 10:35:00,75.71,75.79,75.7,75.77,24540.0,69.6036,69.6771,69.5944,69.6588,24540.0
2019-02-27 10:40:00,75.78,75.88,75.78,75.86,18230.0,69.668,69.7599,69.668,69.7415,18230.0
2019-02-27 10:45:00,75.86,75.89,75.82,75.85,10225.0,69.7415,69.7691,69.7047,69.7323,10225.0
2019-02-27 10:50:00,75.85,75.9,75.82,75.83,30867.0,69.7323,69.7783,69.7047,69.7139,30867.0
2019-02-27 10:55:00,75.82,75.89,75.75,75.87,30793.0,69.7047,69.7691,69.6404,69.7507,30793.0
2019-02-27 11:00:00,75.89,75.94,75.87,75.91,33563.0,69.7691,69.815,69.7507,69.7875,33563.0
2019-02-27 11:05:00,75.92,75.94,75.83,75.89,13561.0,69.7967,69.815,69.7139,69.7691,13561.0
2019-02-27 11:10:00,75.9,75.96,75.89,75.95,13716.0,69.7783,69.8334,69.7691,69.8242,13716.0
2019-02-27 11:15:00,75.95,75.96,75.91,75.91,16687.0,69.8242,69.8334,69.7875,69.7875,16687.0
2019-02-27 11:20:00,75.91,75.99,75.89,75.99,11003.0,69.7875,69.861,69.7691,69.861,11003.0
2019-02-27 11:25:00,76.0,76.03,75.93,76.01,35394.0,69.8702,69.8978,69.8059,69.8794,35394.0
2019-02-27 11:30:00,76.01,76.06,75.95,75.96,21516.0,69.8794,69.9254,69.8242,69.8334,21516.0
2019-02-27 11:35:00,75.97,75.98,75.91,75.92,41206.0,69.8426,69.8518,69.7875,69.7967,41206.0
2019-02-27 11:40:00,75.92,76.06,75.92,76.05,31850.0,69.7967,69.9254,69.7967,69.9162,31850.0
2019-02-27 11:45:00,76.05,76.13,76.02,76.13,16818.0,69.9162,69.9897,69.8886,69.9897,16818.0
2019-02-27 11:50:00,76.12,76.14,76.08,76.13,13398.0,69.9805,69.9989,69.9438,69.9897,13398.0
2019-02-27 11:55:00,76.13,76.19,76.13,76.19,26707.0,69.9897,70.0449,69.9897,70.0449,26707.0
2019-02-27 12:00:00,76.19,76.26,76.18,76.25,17703.0,70.0449,70.1092,70.0357,70.1,17703.0
2019-02-27 12:05:00,76.25,76.25,76.17,76.25,31449.0,70.1,70.1,70.0265,70.1,31449.0
2019-02-27 12:10:00,76.25,76.26,76.2,76.22,23658.0,70.1,70.1092,70.0541,70.0725,23658.0
2019-02-27 12:15:00,76.22,76.29,76.21,76.27,13116.0,70.0725,70.1368,70.0633,70.1184,13116.0
2019-02-27 12:20:00,76.27,76.29,76.22,76.27,21252.0,70.1184,70.1368,70.0725,70.1184,21252.0
2019-02-27 12:25:00,76.27,76.32,76.26,76.31,16940.0,70.1184,70.1644,70.1092,70.1552,16940.0
2019-02-27 12:30:00,76.31,76.37,76.31,76.31,28723.0,70.1552,70.2104,70.1552,70.1552,28723.0
2019-02-27 12:35:00,76.31,76.33,76.22,76.27,16573.0,70.1552,70.1736,70.0725,70.1184,16573.0
2019-02-27 12:40:00,76.28,76.34,76.27,76.34,24366.0,70.1276,70.1828,70.1184,70.1828,24366.0
2019-02-27 12:45:00,76.35,76.44,76.35,76.43,31249.0,70.192,70.2747,70.192,70.2655,31249.0
2019-02-27 12:50:00,76.42,76.43,76.26,76.28,19893.0,70.2563,70.2655,70.1092,70.1276,19893.0
2019-02-27 12:55:00,76.28,76.33,76.24,76.27,31122.0,70.1276,70.1736,70.0909,70.1184,31122.0
2019-02-27 13:00:00,76.28,76.3,76.23,76.25,17201.0,70.1276,70.146,70.0817,70.1,17201.0
2019-02-27 13:05:00,76.25,76.26,76.22,76.23,29543.0,70.1,70.1092,70.0725,70.0817,29543.0
2019-02-27 13:10:00,76.24,76.29,76.22,76.29,22776.0,70.0909,70.1368,70.0725,70.1368,22776.0
2019-02-27 13:15:00,76.3,76.31,76.26,76.27,14732.0,70.146,70.1552,70.1092,70.1184,14732.0
2019-02-27 13:20:00,76.27,76.41,76.25,76.41,24925.0,70.1184,70.2471,70.1,70.2471,24925.0
2019-02-27 13:25:00,76.41,76.43,76.39,76.4,36741.0,70.2471,70.2655,70.2288,70.2379,36741.0
2019-02-27 13:30:00,76.4,76.41,76.34,76.36,17714.0,70.2379,70.2471,70.1828,70.2012,17714.0
2019-02-27 13:35:00,76.37,76.39,76.31,76.31,17049.0,70.2104,70.2288,70.1552,70.1552,17049.0
2019-02-27 13:40:00,76.31,76.33,76.21,76.25,24657.0,70.1552,70.1736,70.0633,70.1,24657.0
2019-02-27 13:45:00,76.24,76.3,76.22,76.3,10499.0,70.0909,70.146,70.0725,70.146,10499.0
2019-02-27 13:50:00,76.29,76.33,76.28,76.33,9174.0,70.1368,70.1736,70.1276,70.1736,9174.0
2019-02-27 13:55:00,76.32,76.34,76.24,76.26,77262.0,70.1644,70.1828,70.0909,70.1092,77262.0
2019-02-27 14:00:00,76.26,76.29,76.24,76.26,22094.0,70.1092,70.1368,70.0909,70.1092,22094.0
2019-02-27 14:05:00,76.26,76.28,76.21,76.23,12528.0,70.1092,70.1276,70.0633,70.0817,12528.0
2019-02-27 14:10:00,76.23,76.31,76.22,76.31,13313.0,70.0817,70.1552,70.0725,70.1552,13313.0
2019-02-27 14:15:00,76.32,76.32,76.23,76.25,21861.0,70.1644,70.1644,70.0817,70.1,21861.0
2019-02-27 14:20:00,76.25,76.27,76.23,76.25,18238.0,70.1,70.1184,70.0817,70.1,18238.0
2019-02-27 14:25:00,76.26,76.28,76.24,76.25,17770.0,70.1092,70.1276,70.0909,70.1,17770.0
2019-02-27 14:30:00,76.25,76.28,76.23,76.25,28901.0,70.1,70.1276,70.0817,70.1,28901.0
2019-02-27 14:35:00,76.24,76.25,76.2,76.23,22898.0,70.0909,70.1,70.0541,70.0817,22898.0
2019-02-27 14:40:00,76.24,76.27,76.2,76.21,26674.0,70.0909,70.1184,70.0541,70.0633,26674.0
2019-02-27 14:45:00,76.21,76.23,76.18,76.21,17247.0,70.0633,70.0817,70.0357,70.0633,17247.0
2019-02-27 14:50:00,76.21,76.23,76.18,76.19,21622.0,70.0633,70.0817,70.0357,70.0449,21622.0
2019-02-27 14:55:00,76.19,76.24,76.18,76.2,21701.0,70.0449,70.0909,70.0357,70.0541,21701.0
2019-02-27 15:00:00,76.19,76.24,76.18,76.21,26244.0,70.0449,70.0909,70.0357,70.0633,26244.0
2019-02-27 15:05:00,76.21,76.24,76.17,76.23,27403.0,70.0633,70.0909,70.0265,70.0817,27403.0
2019-02-27 15:10:00,76.23,76.25,76.15,76.2,28481.0,70.0817,70.1,70.0081,70.0541,28481.0
2019-02-27 15:15:00,76.21,76.27,76.2,76.25,49225.0,70.0633,70.1184,70.0541,70.1,49225.0
2019-02-27 15:20:00,76.25,76.28,76.23,76.25,41490.0,70.1,70.1276,70.0817,70.1,41490.0
2019-02-27 15:25:00,76.25,76.28,76.18,76.19,33808.0,70.1,70.1276,70.0357,70.0449,33808.0
2019-02-27 15:30:00,76.19,76.3,76.17,76.3,44728.0,70.0449,70.146,70.0265,70.146,44728.0
2019-02-27 15:35:00,76.3,76.38,76.28,76.37,41956.0,70.146,70.2196,70.1276,70.2104,41956.0
2019-02-27 15:40:00,76.37,76.38,76.3,76.3,51006.0,70.2104,70.2196,70.146,70.146,51006.0
2019-02-27 15:45:00,76.3,76.33,76.24,76.33,200912.0,70.146,70.1736,70.0909,70.1736,200912.0
2019-02-27 15:50:00,76.33,76.33,76.18,76.22,71010.0,70.1736,70.1736,70.0357,70.0725,71010.0
2019-02-27 15:55:00,76.22,76.24,76.18,76.21,116244.0,70.0725,70.0909,70.0357,70.0633,116244.0
2019-02-28 09:30:00,76.27,76.49,76.27,76.35,31596.0,70.1184,70.3207,70.1184,70.192,31596.0
2019-02-28 09:35:00,76.33,76.74,76.32,76.66,21064.0,70.1736,70.5505,70.1644,70.477,21064.0
2019-02-28 09:40:00,76.69,76.94,76.69,76.94,41968.0,70.5046,70.7344,70.5046,70.7344,41968.0
2019-02-28 09:45:00,76.94,77.15,76.94,77.15,45562.0,70.7344,70.9275,70.7344,70.9275,45562.0
2019-02-28 09:50:00,77.16,77.17,77.02,77.06,75058.0,70.9367,70.9458,70.8079,70.8447,75058.0
2019-02-28 09:55:00,77.09,77.2,77.09,77.2,58710.0,70.8723,70.9734,70.8723,70.9734,58710.0
2019-02-28 10:00:00,77.2,77.23,77.08,77.11,42742.0,70.9734,71.001,70.8631,70.8907,42742.0
2019-02-28 10:05:00,77.11,77.15,77.07,77.11,23833.0,70.8907,70.9275,70.8539,70.8907,23833.0
2019-02-28 10:10:00,77.12,77.31,77.09,77.15,80333.0,70.8999,71.0746,70.8723,70.9275,80333.0
2019-02-28 10:15:00,77.16,77.22,77.14,77.22,23651.0,70.9367,70.9918,70.9183,70.9918,23651.0
2019-02-28 10:20:00,77.21,77.23,77.09,77.09,21544.0,70.9826,71.001,70.8723,70.8723,21544.0
2019-02-28 10:25:00,77.09,77.14,77.04,77.07,27549.0,70.8723,70.9183,70.8263,70.8539,27549.0
2019-02-28 10:30:00,77.08,77.11,77.06,77.1,24080.0,70.8631,70.8907,70.8447,70.8815,24080.0
2019-02-28 10:35:00,77.11,77.16,77.08,77.11,35690.0,70.8907,70.9367,70.8631,70.8907,35690.0
2019-02-28 10:40:00,77.11,77.13,77.08,77.09,28749.0,70.8907,70.9091,70.8631,70.8723,28749.0
2019-02-28 10:45:00,77.09,77.15,77.04,77.14,37501.0,70.8723,70.9275,70.8263,70.9183,37501.0
2019-02-28 10:50:00,77.14,77.24,77.05,77.23,64050.0,70.9183,71.0102,70.8355,71.001,64050.0
2019-02-28 10:55:00,77.23,77.35,77.23,77.31,64496.0,71.001,71.1113,71.001,71.0746,64496.0
2019-02-28 11:00:00,77.31,77.32,77.27,77.3,58985.0,71.0746,71.0837,71.0378,71.0654,58985.0
2019-02-28 11:05:00,77.3,77.37,77.29,77.36,55695.0,71.0654,71.1297,71.0562,71.1205,55695.0
2019-02-28 11:10:00,77.35,77.37,77.34,77.34,37493.0,71.1113,71.1297,71.1021,71.1021,37493.0
2019-02-28 11:15:00,77.34,77.43,77.34,77.42,26422.0,71.1021,71.1849,71.1021,71.1757,26422.0
2019-02-28 11:20:00,77.42,77.44,77.32,77.33,24573.0,71.1757,71.1941,71.0837,71.0929,24573.0
2019-02-28 11:25:00,77.31,77.43,77.3,77.42,27463.0,71.0746,71.1849,71.0654,71.1757,27463.0
2019-02-28 11:30:00,77.42,77.46,77.4,77.46,19026.0,71.1757,71.2125,71.1573,71.2125,19026.0
2019-02-28 11:35:00,77.46,77.46,77.36,77.42,21837.0,71.2125,71.2125,71.1205,71.1757,21837.0
2019-02-28 11:40:00,77.41,77.47,77.36,77.36,16481.0,71.1665,71.2216,71.1205,71.1205,16481.0
2019-02-28 11:45:00,77.37,77.4,77.27,77.28,38386.0,71.1297,71.1573,71.0378,71.047,38386.0
2019-02-28 11:50:00,77.28,77.33,77.24,77.29,26669.0,71.047,71.0929,71.0102,71.0562,26669.0
2019-02-28 11:55:00,77.29,77.31,77.21,77.21,10835.0,71.0562,71.0746,70.9826,70.9826,10835.0
2019-02-28 12:00:00,77.22,77.25,77.2,77.24,16717.0,70.9918,71.0194,70.9734,71.0102,16717.0
2019-02-28 12:05:00,77.24,77.33,77.24,77.33,24457.0,71.0102,71.0929,71.0102,71.0929,24457.0
2019-02-28 12:10:00,77.34,77.37,77.26,77.26,14210.0,71.1021,71.1297,71.0286,71.0286,14210.0
2019-02-28 12:15:00,77.26,77.34,77.26,77.28,17102.0,71.0286,71.1021,71.0286,71.047,17102.0
2019-02-28 12:20:00,77.28,77.37,77.28,77.37,17458.0,71.047,71.1297,71.047,71.1297,17458.0
2019-02-28 12:25:00,77.37,77.41,77.35,77.41,24979.0,71.1297,71.1665,71.1113,71.1665,24979.0
2019-02-28 12:30:00,77.41,77.44,77.4,77.4,21058.0,71.1665,71.1941,71.1573,71.1573,21058.0
2019-02-28 12:35:00,77.4,77.4,77.32,77.35,20229.0,71.1573,71.1573,71.0837,71.1113,20229.0
2019-02-28 12:40:00,77.35,77.36,77.32,77.34,14785.0,71.1113,71.1205,71.0837,71.1021,14785.0
2019-02-28 12:45:00,77.34,77.4,77.33,77.4,19640.0,71.1021,71.1573,71.0929,71.1573,19640.0
2019-02-28 12:50:00,77.4,77.41,77.32,77.35,32602.0,71.1573,71.1665,71.0837,71.1113,32602.0
2019-02-28 12:55:00,77.36,77.42,77.36,77.42,20968.0,71.1205,71.1757,71.1205,71.1757,20968.0
2019-02-28 13:00:00,77.42,77.42,77.4,77.4,13992.0,71.1757,71.1757,71.1573,71.1573,13992.0
2019-02-28 13:05:00,77.41,77.42,77.34,77.35,22060.0,71.1665,71.1757,71.1021,71.1113,22060.0
2019-02-28 13:10:00,77.34,77.38,77.34,77.37,25207.0,71.1021,71.1389,71.1021,71.1297,25207.0
2019-02-28 13:15:00,77.37,77.42,77.36,77.42,18647.0,71.1297,71.1757,71.1205,71.1757,18647.0
2019-02-28 13:20:00,77.42,77.43,77.39,77.4,16135.0,71.1757,71.1849,71.1481,71.1573,16135.0
2019-02-28 13:25:00,77.41,77.44,77.39,77.41,27256.0,71.1665,71.1941,71.1481,71.1665,27256.0
2019-02-28 13:30:00,77.41,77.42,77.39,77.4,16918.0,71.1665,71.1757,71.1481,71.1573,16918.0
2019-02-28 13:35:00,77.41,77.42,77.39,77.42,20705.0,71.1665,71.1757,71.1481,71.1757,20705.0
2019-02-28 13:40:00,77.42,77.43,77.39,77.42,13188.0,71.1757,71.1849,71.1481,71.1757,13188.0
2019-02-28 13:45:00,77.42,77.42,77.28,77.29,61754.0,71.1757,71.1757,71.047,71.0562,61754.0
2019-02-28 13:50:00,77.28,77.29,77.22,77.28,14723.0,71.047,71.0562,70.9918,71.047,14723.0
2019-02-28 13:55:00,77.28,77.28,77.22,77.23,12374.0,71.047,71.047,70.9918,71.001,12374.0
2019-02-28 14:00:00,77.23,77.25,77.17,77.19,29373.0,71.001,71.0194,70.9458,70.9642,29373.0
2019-02-28 14:05:00,77.18,77.19,76.89,76.9,111012.0,70.955,70.9642,70.6884,70.6976,111012.0
2019-02-28 14:10:00,76.9,77.05,76.89,77.05,42128.0,70.6976,70.8355,70.6884,70.8355,42128.0
2019-02-28 14:15:00,77.04,77.14,77.04,77.14,38484.0,70.8263,70.9183,70.8263,70.9183,38484.0
2019-02-28 14:20:00,77.14,77.17,77.08,77.08,79670.0,70.9183,70.9458,70.8631,70.8631,79670.0
2019-02-28 14:25:00,77.06,77.14,77.03,77.14,19587.0,70.8447,70.9183,70.8171,70.9183,19587.0
2019-02-28 14:30:00,77.13,77.2,77.13,77.2,36001.0,70.9091,70.9734,70.9091,70.9734,36001.0
2019-02-28 14:35:00,77.2,77.2,77.07,77.07,30784.0,70.9734,70.9734,70.8539,70.8539,30784.0
2019-02-28 14:40:00,77.07,77.08,77.03,77.06,28076.0,70.8539,70.8631,70.8171,70.8447,28076.0
2019-02-28 14:45:00,77.07,77.1,77.04,77.06,26212.0,70.8539,70.8815,70.8263,70.8447,26212.0
2019-02-28 14:50:00,77.06,77.07,77.01,77.06,17834.0,70.8447,70.8539,70.7987,70.8447,17834.0
2019-02-28 14:55:00,77.05,77.08,77.01,77.05,61128.0,70.8355,70.8631,70.7987,70.8355,61128.0
2019-02-28 15:00:00,77.05,77.07,77.03,77.04,30943.0,70.8355,70.8539,70.8171,70.8263,30943.0
2019-02-28 15:05:00,77.03,77.04,76.99,77.02,26097.0,70.8171,70.8263,70.7804,70.8079,26097.0
2019-02-28 15:10:00,77.02,77.07,77.0,77.06,19461.0,70.8079,70.8539,70.7896,70.8447,19461.0
2019-02-28 15:15:00,77.06,77.13,77.06,77.13,46273.0,70.8447,70.9091,70.8447,70.9091,46273.0
2019-02-28 15:20:00,77.13,77.14,77.05,77.05,40682.0,70.9091,70.9183,70.8355,70.8355,40682.0
2019-02-28 15:25:00,77.06,77.18,77.06,77.17,34536.0,70.8447,70.955,70.8447,70.9458,34536.0
2019-02-28 15:30:00,77.17,77.21,77.14,77.21,45864.0,70.9458,70.9826,70.9183,70.9826,45864.0
2019-02-28 15:35:00,77.2,77.23,77.16,77.2,53759.0,70.9734,71.001,70.9367,70.9734,53759.0
2019-02-28 15:40:00,77.2,77.2,77.13,77.14,70663.0,70.9734,70.9734,70.9091,70.9183,70663.0
2019-02-28 15:45:00,77.12,77.18,77.07,77.15,77879.0,70.8999,70.955,70.8539,70.9275,77879.0
2019-02-28 15:50:00,77.15,77.17,77.11,77.11,100314.0,70.9275,70.9458,70.8907,70.8907,100314.0
2019-02-28 15:55:00,77.11,77.18,77.06,77.13,215279.0,70.8907,70.955,70.8447,70.9091,215279.0
2019-03-01 09:30:00,77.52,77.8,77.32,77.76,67518.0,71.2676,71.525,71.0837,71.4883,67518.0
2019-03-01 09:35:00,77.76,77.78,77.63,77.72,34587.0,71.4883,71.5066,71.3687,71.4515,34587.0
2019-03-01 09:40:00,77.74,77.93,77.66,77.93,25046.0,71.4699,71.6445,71.3963,71.6445,25046.0
2019-03-01 09:45:00,77.95,78.1,77.9,78.09,43029.0,71.6629,71.8008,71.617,71.7916,43029.0
2019-03-01 09:50:00,78.09,78.16,78.01,78.02,14337.0,71.7916,71.856,71.7181,71.7273,14337.0
2019-03-01 09:55:00,77.99,78.06,77.97,78.04,15238.0,71.6997,71.7641,71.6813,71.7457,15238.0
2019-03-01 10:00:00,78.04,78.04,77.85,77.86,22634.0,71.7457,71.7457,71.571,71.5802,22634.0
2019-03-01 10:05:00,77.87,77.87,77.69,77.81,22415.0,71.5894,71.5894,71.4239,71.5342,22415.0
2019-03-01 10:10:00,77.82,77.85,77.71,77.71,23408.0,71.5434,71.571,71.4423,71.4423,23408.0
2019-03-01 10:15:00,77.71,77.71,77.59,77.68,16715.0,71.4423,71.4423,71.332,71.4147,16715.0
2019-03-01 10:20:00,77.68,77.68,77.53,77.58,13162.0,71.4147,71.4147,71.2768,71.3228,13162.0
2019-03-01 10:25:00,77.58,77.65,77.54,77.6,27720.0,71.3228,71.3871,71.286,71.3412,27720.0
2019-03-01 10:30:00,77.61,77.63,77.57,77.6,20014.0,71.3504,71.3687,71.3136,71.3412,20014.0
2019-03-01 10:35:00,77.58,77.62,77.51,77.53,91706.0,71.3228,71.3595,71.2584,71.2768,91706.0
2019-03-01 10:40:00,77.52,77.52,77.45,77.45,24753.0,71.2676,71.2676,71.2033,71.2033,24753.0
2019-03-01 10:45:00,77.45,77.51,77.41,77.5,16047.0,71.2033,71.2584,71.1665,71.2492,16047.0
2019-03-01 10:50:00,77.5,77.5,77.42,77.42,17250.0,71.2492,71.2492,71.1757,71.1757,17250.0
2019-03-01 10:55:00,77.41,77.41,77.34,77.39,12505.0,71.1665,71.1665,71.1021,71.1481,12505.0
2019-03-01 11:00:00,77.4,77.41,77.35,77.37,14540.0,71.1573,71.1665,71.1113,71.1297,14540.0
2019-03-01 11:05:00,77.37,77.37,77.27,77.34,31794.0,71.1297,71.1297,71.0378,71.1021,31794.0
2019-03-01 11:10:00,77.33,77.34,77.27,77.28,17257.0,71.0929,71.1021,71.0378,71.047,17257.0
2019-03-01 11:15:00,77.28,77.38,77.26,77.37,22709.0,71.047,71.1389,71.0286,71.1297,22709.0
2019-03-01 11:20:00,77.37,77.38,77.31,77.37,28629.0,71.1297,71.1389,71.0746,71.1297,28629.0
2019-03-01 11:25:00,77.38,77.39,77.3,77.3,15695.0,71.1389,71.1481,71.0654,71.0654,15695.0
2019-03-01 11:30:00,77.3,77.3,77.2,77.24,22952.0,71.0654,71.0654,70.9734,71.0102,22952.0
2019-03-01 11:35:00,77.25,77.36,77.22,77.34,19061.0,71.0194,71.1205,70.9918,71.1021,19061.0
2019-03-01 11:40:00,77.34,77.34,77.15,77.15,15937.0,71.1021,71.1021,70.9275,70.9275,15937.0
2019-03-01 11:45:00,77.15,77.21,77.13,77.16,22054.0,70.9275,70.9826,70.9091,70.9367,22054.0
2019-03-01 11:50:00,77.15,77.21,77.13,77.13,20991.0,70.9275,70.9826,70.9091,70.9091,20991.0
2019-03-01 11:55:00,77.13,77.2,77.11,77.17,16345.0,70.9091,70.9734,70.8907,70.9458,16345.0
2019-03-01 12:00:00,77.16,77.18,77.09,77.15,21004.0,70.9367,70.955,70.8723,70.9275,21004.0
2019-03-01 12:05:00,77.15,77.18,77.12,77.15,15356.0,70.9275,70.955,70.8999,70.9275,15356.0
2019-03-01 12:10:00,77.15,77.15,77.08,77.11,14782.0,70.9275,70.9275,70.8631,70.8907,14782.0
2019-03-01 12:15:00,77.12,77.19,77.08,77.17,15626.0,70.8999,70.9642,70.8631,70.9458,15626.0
2019-03-01 12:20:00,77.16,77.17,77.08,77.1,17523.0,70.9367,70.9458,70.8631,70.8815,17523.0
2019-03-01 12:25:00,77.1,77.15,77.1,77.13,12666.0,70.8815,70.9275,70.8815,70.9091,12666.0
2019-03-01 12:30:00,77.12,77.18,77.12,77.18,26413.0,70.8999,70.955,70.8999,70.955,26413.0
2019-03-01 12:35:00,77.17,77.17,77.12,77.14,21729.0,70.9458,70.9458,70.8999,70.9183,21729.0
2019-03-01 12:40:00,77.14,77.25,77.13,77.24,48928.0,70.9183,71.0194,70.9091,71.0102,48928.0
2019-03-01 12:45:00,77.23,77.27,77.17,77.27,17707.0,71.001,71.0378,70.9458,71.0378,17707.0
2019-03-01 12:50:00,77.27,77.32,77.27,77.27,12680.0,71.0378,71.0837,71.0378,71.0378,12680.0
2019-03-01 12:55:00,77.27,77.27,77.19,77.25,28546.0,71.0378,71.0378,70.9642,71.0194,28546.0
2019-03-01 13:00:00,77.26,77.3,77.25,77.26,20741.0,71.0286,71.0654,71.0194,71.0286,20741.0
2019-03-01 13:05:00,77.25,77.25,77.21,77.23,21467.0,71.0194,71.0194,70.9826,71.001,21467.0
2019-03-01 13:10:00,77.23,77.25,77.18,77.19,13696.0,71.001,71.0194,70.955,70.9642,13696.0
2019-03-01 13:15:00,77.2,77.21,77.15,77.21,26072.0,70.9734,70.9826,70.9275,70.9826,26072.0
2019-03-01 13:20:00,77.21,77.22,77.15,77.18,18054.0,70.9826,70.9918,70.9275,70.955,18054.0
2019-03-01 13:25:00,77.19,77.29,77.19,77.25,36067.0,70.9642,71.0562,70.9642,71.0194,36067.0
2019-03-01 13:30:00,77.25,77.36,77.25,77.34,28686.0,71.0194,71.1205,71.0194,71.1021,28686.0
2019-03-01 13:35:00,77.33,77.33,77.21,77.22,17544.0,71.0929,71.0929,70.9826,70.9918,17544.0
2019-03-01 13:40:00,77.21,77.32,77.2,77.32,20126.0,70.9826,71.0837,70.9734,71.0837,20126.0
2019-03-01 13:45:00,77.32,77.33,77.28,77.33,14791.0,71.0837,71.0929,71.047,71.0929,14791.0
2019-03-01 13:50:00,77.32,77.32,77.21,77.21,22689.0,71.0837,71.0837,70.9826,70.9826,22689.0
2019-03-01 13:55:00,77.21,77.23,77.17,77.23,25441.0,70.9826,71.001,70.9458,71.001,25441.0
2019-03-01 14:00:00,77.23,77.27,77.21,77.21,22560.0,71.001,71.0378,70.9826,70.9826,22560.0
2019-03-01 14:05:00,77.22,77.24,77.16,77.21,17935.0,70.9918,71.0102,70.9367,70.9826,17935.0
2019-03-01 14:10:00,77.21,77.23,77.17,77.18,26468.0,70.9826,71.001,70.9458,70.955,26468.0
2019-03-01 14:15:00,77.18,77.24,77.16,77.24,25601.0,70.955,71.0102,70.9367,71.0102,25601.0
2019-03-01 14:20:00,77.24,77.31,77.22,77.31,22583.0,71.0102,71.0746,70.9918,71.0746,22583.0
2019-03-01 14:25:00,77.31,77.36,77.28,77.31,24986.0,71.0746,71.1205,71.047,71.0746,24986.0
2019-03-01 14:30:00,77.31,77.31,77.21,77.21,15218.0,71.0746,71.0746,70.9826,70.9826,15218.0
2019-03-01 14:35:00,77.2,77.21,77.15,77.15,14997.0,70.9734,70.9826,70.9275,70.9275,14997.0
2019-03-01 14:40:00,77.15,77.29,77.12,77.28,29824.0,70.9275,71.0562,70.8999,71.047,29824.0
2019-03-01 14:45:00,77.27,77.27,77.18,77.21,18332.0,71.0378,71.0378,70.955,70.9826,18332.0
2019-03-01 14:50:00,77.2,77.27,77.19,77.27,17187.0,70.9734,71.0378,70.9642,71.0378,17187.0
2019-03-01 14:55:00,77.27,77.27,77.2,77.2,17399.0,71.0378,71.0378,70.9734,70.9734,17399.0
2019-03-01 15:00:00,77.21,77.23,77.16,77.23,21599.0,70.9826,71.001,70.9367,71.001,21599.0
2019-03-01 15:05:00,77.23,77.28,77.21,77.22,26048.0,71.001,71.047,70.9826,70.9918,26048.0
2019-03-01 15:10:00,77.22,77.25,77.18,77.19,18789.0,70.9918,71.0194,70.955,70.9642,18789.0
2019-03-01 15:15:00,77.19,77.19,77.13,77.15,27089.0,70.9642,70.9642,70.9091,70.9275,27089.0
2019-03-01 15:20:00,77.15,77.2,77.15,77.17,28069.0,70.9275,70.9734,70.9275,70.9458,28069.0
2019-03-01 15:25:00,77.18,77.2,77.15,77.16,41501.0,70.955,70.9734,70.9275,70.9367,41501.0
2019-03-01 15:30:00,77.17,77.19,77.13,77.14,53896.0,70.9458,70.9642,70.9091,70.9183,53896.0
2019-03-01 15:35:00,77.14,77.29,77.14,77.29,51774.0,70.9183,71.0562,70.9183,71.0562,51774.0
2019-03-01 15:40:00,77.29,77.43,77.29,77.41,72073.0,71.0562,71.1849,71.0562,71.1665,72073.0
2019-03-01 15:45:00,77.41,77.44,77.33,77.34,59545.0,71.1665,71.1941,71.0929,71.1021,59545.0
2019-03-01 15:50:00,77.33,77.35,77.24,77.31,141288.0,71.0929,71.1113,71.0102,71.0746,141288.0
2019-03-01 15:55:00,77.3,77.32,77.16,77.19,225142.0,71.0654,71.0837,70.9367,70.9642,225142.0
2019-03-04 09:30:00,77.3,77.49,77.28,77.4,26928.0,71.0654,71.24,71.047,71.1573,26928.0
2019-03-04 09:35:00,77.46,77.55,77.42,77.55,18990.0,71.2125,71.2952,71.1757,71.2952,18990.0
2019-03-04 09:40:00,77.55,77.56,77.31,77.4,17983.0,71.2952,71.3044,71.0746,71.1573,17983.0
2019-03-04 09:45:00,77.41,77.41,77.26,77.32,18990.0,71.1665,71.1665,71.0286,71.0837,18990.0
2019-03-04 09:50:00,77.33,77.53,77.32,77.49,32411.0,71.0929,71.2768,71.0837,71.24,32411.0
2019-03-04 09:55:00,77.49,77.63,77.47,77.58,16820.0,71.24,71.3687,71.2216,71.3228,16820.0
2019-03-04 10:00:00,77.55,77.65,77.55,77.62,12736.0,71.2952,71.3871,71.2952,71.3595,12736.0
2019-03-04 10:05:00,77.61,77.65,77.54,77.54,12082.0,71.3504,71.3871,71.286,71.286,12082.0
2019-03-04 10:10:00,77.51,77.57,77.44,77.45,44428.0,71.2584,71.3136,71.1941,71.2033,44428.0
2019-03-04 10:15:00,77.48,77.52,77.39,77.49,31174.0,71.2308,71.2676,71.1481,71.24,31174.0
2019-03-04 10:20:00,77.48,77.49,77.41,77.48,11186.0,71.2308,71.24,71.1665,71.2308,11186.0
2019-03-04 10:25:00,77.49,77.55,77.48,77.53,29827.0,71.24,71.2952,71.2308,71.2768,29827.0
2019-03-04 10:30:00,77.53,77.56,77.46,77.55,12004.0,71.2768,71.3044,71.2125,71.2952,12004.0
2019-03-04 10:35:00,77.56,77.64,77.54,77.63,19143.0,71.3044,71.3779,71.286,71.3687,19143.0
2019-03-04 10:40:00,77.62,77.68,77.61,77.65,16259.0,71.3595,71.4147,71.3504,71.3871,16259.0
2019-03-04 10:45:00,77.65,77.67,77.62,77.64,11870.0,71.3871,71.4055,71.3595,71.3779,11870.0
2019-03-04 10:50:00,77.64,77.65,77.56,77.56,18703.0,71.3779,71.3871,71.3044,71.3044,18703.0
2019-03-04 10:55:00,77.57,77.58,77.42,77.43,74222.0,71.3136,71.3228,71.1757,71.1849,74222.0
2019-03-04 11:00:00,77.44,77.46,77.37,77.39,12700.0,71.1941,71.2125,71.1297,71.1481,12700.0
2019-03-04 11:05:00,77.38,77.48,77.33,77.33,13207.0,71.1389,71.2308,71.0929,71.0929,13207.0
2019-03-04 11:10:00,77.32,77.39,77.3,77.35,24007.0,71.0837,71.1481,71.0654,71.1113,24007.0
2019-03-04 11:15:00,77.34,77.37,77.29,77.36,15941.0,71.1021,71.1297,71.0562,71.1205,15941.0
2019-03-04 11:20:00,77.35,77.36,77.19,77.2,22447.0,71.1113,71.1205,70.9642,70.9734,22447.0
2019-03-04 11:25:00,77.2,77.22,77.08,77.08,39612.0,70.9734,70.9918,70.8631,70.8631,39612.0
2019-03-04 11:30:00,77.06,77.06,76.9,76.92,32299.0,70.8447,70.8447,70.6976,70.716,32299.0
2019-03-04 11:35:00,76.94,76.98,76.91,76.93,9536.0,70.7344,70.7712,70.7068,70.7252,9536.0
2019-03-04 11:40:00,76.93,76.97,76.81,76.83,17376.0,70.7252,70.762,70.6149,70.6333,17376.0
2019-03-04 11:45:00,76.83,76.89,76.81,76.83,16884.0,70.6333,70.6884,70.6149,70.6333,16884.0
2019-03-04 11:50:00,76.88,76.9,76.75,76.79,26197.0,70.6792,70.6976,70.5597,70.5965,26197.0
2019-03-04 11:55:00,76.78,76.78,76.64,76.67,17211.0,70.5873,70.5873,70.4586,70.4862,17211.0
2019-03-04 12:00:00,76.65,76.8,76.61,76.8,22298.0,70.4678,70.6057,70.431,70.6057,22298.0
2019-03-04 12:05:00,76.8,76.86,76.75,76.82,40389.0,70.6057,70.6608,70.5597,70.6241,40389.0
2019-03-04 12:10:00,76.81,76.81,76.7,76.72,56359.0,70.6149,70.6149,70.5138,70.5321,56359.0
2019-03-04 12:15:00,76.74,76.81,76.44,76.46,42465.0,70.5505,70.6149,70.2747,70.2931,42465.0
2019-03-04 12:20:00,76.47,76.59,76.47,76.55,40802.0,70.3023,70.4126,70.3023,70.3758,40802.0
2019-03-04 12:25:00,76.55,76.61,76.48,76.59,108463.0,70.3758,70.431,70.3115,70.4126,108463.0
2019-03-04 12:30:00,76.57,76.69,76.56,76.6,76588.0,70.3942,70.5046,70.385,70.4218,76588.0
2019-03-04 12:35:00,76.61,76.64,76.54,76.55,30258.0,70.431,70.4586,70.3667,70.3758,30258.0
2019-03-04 12:40:00,76.53,76.53,76.39,76.39,49797.0,70.3575,70.3575,70.2288,70.2288,49797.0
2019-03-04 12:45:00,76.39,76.39,76.25,76.37,33293.0,70.2288,70.2288,70.1,70.2104,33293.0
2019-03-04 12:50:00,76.36,76.42,76.34,76.36,13786.0,70.2012,70.2563,70.1828,70.2012,13786.0
2019-03-04 12:55:00,76.35,76.37,76.28,76.32,12962.0,70.192,70.2104,70.1276,70.1644,12962.0
2019-03-04 13:00:00,76.3,76.31,76.2,76.21,23293.0,70.146,70.1552,70.0541,70.0633,23293.0
2019-03-04 13:05:00,76.19,76.24,76.12,76.14,16856.0,70.0449,70.0909,69.9805,69.9989,16856.0
2019-03-04 13:10:00,76.12,76.19,76.1,76.12,27783.0,69.9805,70.0449,69.9621,69.9805,27783.0
2019-03-04 13:15:00,76.13,76.19,76.1,76.17,46512.0,69.9897,70.0449,69.9621,70.0265,46512.0
2019-03-04 13:20:00,76.17,76.25,76.15,76.2,55431.0,70.0265,70.1,70.0081,70.0541,55431.0
2019-03-04 13:25:00,76.2,76.22,76.06,76.15,47872.0,70.0541,70.0725,69.9254,70.0081,47872.0
2019-03-04 13:30:00,76.14,76.21,76.11,76.12,50605.0,69.9989,70.0633,69.9713,69.9805,50605.0
2019-03-04 13:35:00,76.11,76.31,76.11,76.29,69172.0,69.9713,70.1552,69.9713,70.1368,69172.0
2019-03-04 13:40:00,76.3,76.37,76.21,76.3,71682.0,70.146,70.2104,70.0633,70.146,71682.0
2019-03-04 13:45:00,76.3,76.31,76.19,76.19,14820.0,70.146,70.1552,70.0449,70.0449,14820.0
2019-03-04 13:50:00,76.18,76.25,76.17,76.21,36559.0,70.0357,70.1,70.0265,70.0633,36559.0
2019-03-04 13:55:00,76.21,76.27,76.2,76.23,30012.0,70.0633,70.1184,70.0541,70.0817,30012.0
2019-03-04 14:00:00,76.23,76.28,76.18,76.18,26641.0,70.0817,70.1276,70.0357,70.0357,26641.0
2019-03-04 14:05:00,76.17,76.24,76.14,76.15,39636.0,70.0265,70.0909,69.9989,70.0081,39636.0
2019-03-04 14:10:00,76.15,76.16,76.04,76.04,64193.0,70.0081,70.0173,69.907,69.907,64193.0
2019-03-04 14:15:00,76.05,76.12,76.02,76.11,33792.0,69.9162,69.9805,69.8886,69.9713,33792.0
2019-03-04 14:20:00,76.12,76.22,76.09,76.22,44710.0,69.9805,70.0725,69.953,70.0725,44710.0
2019-03-04 14:25:00,76.22,76.24,76.13,76.2,59118.0,70.0725,70.0909,69.9897,70.0541,59118.0
2019-03-04 14:30:00,76.19,76.24,76.16,76.19,54664.0,70.0449,70.0909,70.0173,70.0449,54664.0
2019-03-04 14:35:00,76.2,76.22,76.16,76.16,39000.0,70.0541,70.0725,70.0173,70.0173,39000.0
2019-03-04 14:40:00,76.16,76.22,76.15,76.2,45762.0,70.0173,70.0725,70.0081,70.0541,45762.0
2019-03-04 14:45:00,76.2,76.26,76.18,76.23,51930.0,70.0541,70.1092,70.0357,70.0817,51930.0
2019-03-04 14:50:00,76.24,76.34,76.24,76.34,47050.0,70.0909,70.1828,70.0909,70.1828,47050.0
2019-03-04 14:55:00,76.33,76.33,76.2,76.2,30126.0,70.1736,70.1736,70.0541,70.0541,30126.0
2019-03-04 15:00:00,76.2,76.25,76.05,76.07,55493.0,70.0541,70.1,69.9162,69.9346,55493.0
2019-03-04 15:05:00,76.08,76.12,76.02,76.07,71126.0,69.9438,69.9805,69.8886,69.9346,71126.0
2019-03-04 15:10:00,76.06,76.08,76.0,76.03,63453.0,69.9254,69.9438,69.8702,69.8978,63453.0
2019-03-04 15:15:00,76.04,76.26,76.03,76.25,58568.0,69.907,70.1092,69.8978,70.1,58568.0
2019-03-04 15:20:00,76.25,76.25,76.03,76.05,86747.0,70.1,70.1,69.8978,69.9162,86747.0
2019-03-04 15:25:00,76.05,76.2,76.03,76.09,82499.0,69.9162,70.0541,69.8978,69.953,82499.0
2019-03-04 15:30:00,76.1,76.31,76.09,76.3,105842.0,69.9621,70.1552,69.953,70.146,105842.0
2019-03-04 15:35:00,76.3,76.34,76.23,76.3,92838.0,70.146,70.1828,70.0817,70.146,92838.0
2019-03-04 15:40:00,76.3,76.34,76.22,76.28,97159.0,70.146,70.1828,70.0725,70.1276,97159.0
2019-03-04 15:45:00,76.28,76.3,76.23,76.23,129005.0,70.1276,70.146,70.0817,70.0817,129005.0
2019-03-04 15:50:00,76.24,76.25,76.12,76.16,160152.0,70.0909,70.1,69.9805,70.0173,160152.0
2019-03-04 15:55:00,76.15,76.2,76.07,76.19,324680.0,70.0081,70.0541,69.9346,70.0449,324680.0
2019-03-05 09:30:00,76.24,76.42,76.08,76.2,40260.0,70.0909,70.2563,69.9438,70.0541,40260.0
2019-03-05 09:35:00,76.23,76.26,76.09,76.09,19195.0,70.0817,70.1092,69.953,69.953,19195.0
2019-03-05 09:40:00,76.09,76.11,76.0,76.01,17945.0,69.953,69.9713,69.8702,69.8794,17945.0
2019-03-05 09:45:00,76.0,76.13,75.94,76.11,29452.0,69.8702,69.9897,69.815,69.9713,29452.0
2019-03-05 09:50:00,76.12,76.14,75.98,76.02,22090.0,69.9805,69.9989,69.8518,69.8886,22090.0
2019-03-05 09:55:00,76.01,76.09,75.9,75.94,21641.0,69.8794,69.953,69.7783,69.815,21641.0
2019-03-05 10:00:00,75.96,76.05,75.93,75.96,17035.0,69.8334,69.9162,69.8059,69.8334,17035.0
2019-03-05 10:05:00,75.95,76.02,75.81,75.82,12631.0,69.8242,69.8886,69.6955,69.7047,12631.0
2019-03-05 10:10:00,75.8,75.81,75.7,75.76,15627.0,69.6863,69.6955,69.5944,69.6496,15627.0
2019-03-05 10:15:00,75.76,75.78,75.56,75.58,31728.0,69.6496,69.668,69.4657,69.4841,31728.0
2019-03-05 10:20:00,75.58,75.62,75.49,75.62,24903.0,69.4841,69.5209,69.4013,69.5209,24903.0
2019-03-05 10:25:00,75.62,75.62,75.47,75.58,36008.0,69.5209,69.5209,69.383,69.4841,36008.0
2019-03-05 10:30:00,75.59,75.75,75.59,75.72,87565.0,69.4933,69.6404,69.4933,69.6128,87565.0
2019-03-05 10:35:00,75.71,75.71,75.54,75.54,31336.0,69.6036,69.6036,69.4473,69.4473,31336.0
2019-03-05 10:40:00,75.54,75.56,75.35,75.36,17219.0,69.4473,69.4657,69.2726,69.2818,17219.0
2019-03-05 10:45:00,75.36,75.37,75.23,75.27,25078.0,69.2818,69.291,69.1623,69.1991,25078.0
2019-03-05 10:50:00,75.28,75.53,75.28,75.49,28309.0,69.2083,69.4381,69.2083,69.4013,28309.0
2019-03-05 10:55:00,75.47,75.49,75.34,75.34,33368.0,69.383,69.4013,69.2634,69.2634,33368.0
2019-03-05 11:00:00,75.34,75.38,75.24,75.38,17645.0,69.2634,69.3002,69.1715,69.3002,17645.0
2019-03-05 11:05:00,75.38,75.44,75.32,75.44,17867.0,69.3002,69.3554,69.2451,69.3554,17867.0
2019-03-05 11:10:00,75.44,75.49,75.39,75.39,12981.0,69.3554,69.4013,69.3094,69.3094,12981.0
2019-03-05 11:15:00,75.4,75.53,75.39,75.5,19910.0,69.3186,69.4381,69.3094,69.4105,19910.0
2019-03-05 11:20:00,75.5,75.56,75.41,75.45,61151.0,69.4105,69.4657,69.3278,69.3646,61151.0
2019-03-05 11:25:00,75.45,75.53,75.45,75.49,20962.0,69.3646,69.4381,69.3646,69.4013,20962.0
2019-03-05 11:30:00,75.48,75.53,75.45,75.5,8567.0,69.3922,69.4381,69.3646,69.4105,8567.0
2019-03-05 11:35:00,75.5,75.56,75.45,75.51,16802.0,69.4105,69.4657,69.3646,69.4197,16802.0
2019-03-05 11:40:00,75.52,75.59,75.5,75.54,18772.0,69.4289,69.4933,69.4105,69.4473,18772.0
2019-03-05 11:45:00,75.55,75.55,75.49,75.53,9247.0,69.4565,69.4565,69.4013,69.4381,9247.0
2019-03-05 11:50:00,75.52,75.53,75.43,75.45,11560.0,69.4289,69.4381,69.3462,69.3646,11560.0
2019-03-05 11:55:00,75.45,75.47,75.39,75.4,15014.0,69.3646,69.383,69.3094,69.3186,15014.0
2019-03-05 12:00:00,75.39,75.53,75.39,75.49,12004.0,69.3094,69.4381,69.3094,69.4013,12004.0
2019-03-05 12:05:00,75.47,75.53,75.46,75.47,12821.0,69.383,69.4381,69.3738,69.383,12821.0
2019-03-05 12:10:00,75.48,75.49,75.43,75.47,23432.0,69.3922,69.4013,69.3462,69.383,23432.0
2019-03-05 12:15:00,75.46,75.47,75.38,75.41,11762.0,69.3738,69.383,69.3002,69.3278,11762.0
2019-03-05 12:20:00,75.42,75.45,75.4,75.45,12836.0,69.337,69.3646,69.3186,69.3646,12836.0
2019-03-05 12:25:00,75.44,75.44,75.37,75.37,31582.0,69.3554,69.3554,69.291,69.291,31582.0
2019-03-05 12:30:00,75.37,75.56,75.37,75.56,7519.0,69.291,69.4657,69.291,69.4657,7519.0
2019-03-05 12:35:00,75.57,75.57,75.52,75.55,10066.0,69.4749,69.4749,69.4289,69.4565,10066.0
2019-03-05 12:40:00,75.56,75.58,75.53,75.55,13473.0,69.4657,69.4841,69.4381,69.4565,13473.0
2019-03-05 12:45:00,75.55,75.6,75.5,75.53,8744.0,69.4565,69.5025,69.4105,69.4381,8744.0
2019-03-05 12:50:00,75.53,75.54,75.45,75.49,18834.0,69.4381,69.4473,69.3646,69.4013,18834.0
2019-03-05 12:55:00,75.5,75.58,75.5,75.58,18760.0,69.4105,69.4841,69.4105,69.4841,18760.0
2019-03-05 13:00:00,75.59,75.66,75.55,75.65,11029.0,69.4933,69.5576,69.4565,69.5484,11029.0
2019-03-05 13:05:00,75.66,75.67,75.62,75.64,10065.0,69.5576,69.5668,69.5209,69.5392,10065.0
2019-03-05 13:10:00,75.65,75.76,75.64,75.75,8477.0,69.5484,69.6496,69.5392,69.6404,8477.0
2019-03-05 13:15:00,75.75,75.75,75.68,75.72,16814.0,69.6404,69.6404,69.576,69.6128,16814.0
2019-03-05 13:20:00,75.71,75.72,75.63,75.63,16013.0,69.6036,69.6128,69.5301,69.5301,16013.0
2019-03-05 13:25:00,75.63,75.65,75.57,75.58,9714.0,69.5301,69.5484,69.4749,69.4841,9714.0
2019-03-05 13:30:00,75.57,75.59,75.53,75.59,10257.0,69.4749,69.4933,69.4381,69.4933,10257.0
2019-03-05 13:35:00,75.6,75.6,75.56,75.57,24580.0,69.5025,69.5025,69.4657,69.4749,24580.0
2019-03-05 13:40:00,75.55,75.56,75.47,75.5,7708.0,69.4565,69.4657,69.383,69.4105,7708.0
2019-03-05 13:45:00,75.5,75.56,75.48,75.56,9016.0,69.4105,69.4657,69.3922,69.4657,9016.0
2019-03-05 13:50:00,75.57,75.6,75.56,75.59,7660.0,69.4749,69.5025,69.4657,69.4933,7660.0
2019-03-05 13:55:00,75.59,75.59,75.49,75.5,13678.0,69.4933,69.4933,69.4013,69.4105,13678.0
2019-03-05 14:00:00,75.49,75.56,75.48,75.54,12669.0,69.4013,69.4657,69.3922,69.4473,12669.0
2019-03-05 14:05:00,75.53,75.55,75.5,75.5,14067.0,69.4381,69.4565,69.4105,69.4105,14067.0
2019-03-05 14:10:00,75.49,75.5,75.42,75.43,15026.0,69.4013,69.4105,69.337,69.3462,15026.0
2019-03-05 14:15:00,75.42,75.45,75.36,75.38,22486.0,69.337,69.3646,69.2818,69.3002,22486.0
2019-03-05 14:20:00,75.38,75.39,75.31,75.31,26154.0,69.3002,69.3094,69.2359,69.2359,26154.0
2019-03-05 14:25:00,75.3,75.32,75.29,75.32,16879.0,69.2267,69.2451,69.2175,69.2451,16879.0
2019-03-05 14:30:00,75.33,75.37,75.32,75.33,14708.0,69.2542,69.291,69.2451,69.2542,14708.0
2019-03-05 14:35:00,75.34,75.4,75.33,75.39,18811.0,69.2634,69.3186,69.2542,69.3094,18811.0
2019-03-05 14:40:00,75.39,75.39,75.28,75.3,20133.0,69.3094,69.3094,69.2083,69.2267,20133.0
2019-03-05 14:45:00,75.3,75.39,75.3,75.38,18609.0,69.2267,69.3094,69.2267,69.3002,18609.0
2019-03-05 14:50:00,75.38,75.47,75.37,75.46,16748.0,69.3002,69.383,69.291,69.3738,16748.0
2019-03-05 14:55:00,75.46,75.47,75.41,75.45,10442.0,69.3738,69.383,69.3278,69.3646,10442.0
2019-03-05 15:00:00,75.44,75.44,75.36,75.37,33066.0,69.3554,69.3554,69.2818,69.291,33066.0
2019-03-05 15:05:00,75.36,75.41,75.34,75.37,18857.0,69.2818,69.3278,69.2634,69.291,18857.0
2019-03-05 15:10:00,75.36,75.4,75.31,75.33,27786.0,69.2818,69.3186,69.2359,69.2542,27786.0
2019-03-05 15:15:00,75.32,75.36,75.27,75.28,20917.0,69.2451,69.2818,69.1991,69.2083,20917.0
2019-03-05 15:20:00,75.29,75.32,75.27,75.32,17407.0,69.2175,69.2451,69.1991,69.2451,17407.0
2019-03-05 15:25:00,75.31,75.32,75.27,75.27,52841.0,69.2359,69.2451,69.1991,69.1991,52841.0
2019-03-05 15:30:00,75.27,75.31,75.26,75.28,40614.0,69.1991,69.2359,69.1899,69.2083,40614.0
2019-03-05 15:35:00,75.28,75.44,75.27,75.44,49912.0,69.2083,69.3554,69.1991,69.3554,49912.0
2019-03-05 15:40:00,75.44,75.5,75.42,75.5,48724.0,69.3554,69.4105,69.337,69.4105,48724.0
2019-03-05 15:45:00,75.51,75.51,75.44,75.45,63140.0,69.4197,69.4197,69.3554,69.3646,63140.0
2019-03-05 15:50:00,75.45,75.51,75.41,75.47,66312.0,69.3646,69.4197,69.3278,69.383,66312.0
2019-03-05 15:55:00,75.46,75.48,75.32,75.35,147345.0,69.3738,69.3922,69.2451,69.2726,147345.0
2019-03-06 09:30:00,75.58,75.71,75.38,75.68,36981.0,69.4841,69.6036,69.3002,69.576,36981.0
2019-03-06 09:35:00,75.68,75.68,75.49,75.52,19106.0,69.576,69.576,69.4013,69.4289,19106.0
2019-03-06 09:40:00,75.54,75.56,75.43,75.54,10484.0,69.4473,69.4657,69.3462,69.4473,10484.0
2019-03-06 09:45:00,75.53,75.62,75.43,75.44,18005.0,69.4381,69.5209,69.3462,69.3554,18005.0
2019-03-06 09:50:00,75.45,75.47,75.37,75.43,8946.0,69.3646,69.383,69.291,69.3462,8946.0
2019-03-06 09:55:00,75.42,75.56,75.4,75.5,13684.0,69.337,69.4657,69.3186,69.4105,13684.0
2019-03-06 10:00:00,75.5,75.5,75.19,75.22,18251.0,69.4105,69.4105,69.1255,69.1531,18251.0
2019-03-06 10:05:00,75.21,75.31,75.2,75.31,8680.0,69.1439,69.2359,69.1347,69.2359,8680.0
2019-03-06 10:10:00,75.31,75.33,75.24,75.29,14883.0,69.2359,69.2542,69.1715,69.2175,14883.0
2019-03-06 10:15:00,75.31,75.34,75.23,75.23,12636.0,69.2359,69.2634,69.1623,69.1623,12636.0
2019-03-06 10:20:00,75.24,75.31,75.24,75.29,14978.0,69.1715,69.2359,69.1715,69.2175,14978.0
2019-03-06 10:25:00,75.28,75.3,75.1,75.1,43785.0,69.2083,69.2267,69.0428,69.0428,43785.0
2019-03-06 10:30:00,75.09,75.14,74.98,74.99,33427.0,69.0336,69.0796,68.9325,68.9417,33427.0
2019-03-06 10:35:00,74.98,75.02,74.88,75.01,31524.0,68.9325,68.9693,68.8405,68.9601,31524.0
2019-03-06 10:40:00,74.99,74.99,74.95,74.95,13486.0,68.9417,68.9417,68.9049,68.9049,13486.0
2019-03-06 10:45:00,74.95,74.96,74.9,74.92,10218.0,68.9049,68.9141,68.8589,68.8773,10218.0
2019-03-06 10:50:00,74.91,75.0,74.91,75.0,8351.0,68.8681,68.9509,68.8681,68.9509,8351.0
2019-03-06 10:55:00,75.0,75.12,75.0,75.11,13189.0,68.9509,69.0612,68.9509,69.052,13189.0
2019-03-06 11:00:00,75.1,75.13,75.05,75.1,10263.0,69.0428,69.0704,68.9968,69.0428,10263.0
2019-03-06 11:05:00,75.11,75.11,75.04,75.07,8777.0,69.052,69.052,68.9876,69.0152,8777.0
2019-03-06 11:10:00,75.07,75.09,75.03,75.08,6533.0,69.0152,69.0336,68.9784,69.0244,6533.0
2019-03-06 11:15:00,75.09,75.14,75.06,75.08,9882.0,69.0336,69.0796,69.006,69.0244,9882.0
2019-03-06 11:20:00,75.08,75.1,75.04,75.09,6993.0,69.0244,69.0428,68.9876,69.0336,6993.0
2019-03-06 11:25:00,75.07,75.11,75.05,75.06,10675.0,69.0152,69.052,68.9968,69.006,10675.0
2019-03-06 11:30:00,75.07,75.09,74.97,74.99,21194.0,69.0152,69.0336,68.9233,68.9417,21194.0
2019-03-06 11:35:00,74.98,75.02,74.85,74.86,29554.0,68.9325,68.9693,68.813,68.8222,29554.0
2019-03-06 11:40:00,74.85,74.87,74.77,74.79,12096.0,68.813,68.8314,68.7394,68.7578,12096.0
2019-03-06 11:45:00,74.79,74.87,74.79,74.82,21069.0,68.7578,68.8314,68.7578,68.7854,21069.0
2019-03-06 11:50:00,74.81,74.81,74.74,74.8,11986.0,68.7762,68.7762,68.7118,68.767,11986.0
2019-03-06 11:55:00,74.8,74.88,74.78,74.88,9547.0,68.767,68.8405,68.7486,68.8405,9547.0
2019-03-06 12:00:00,74.89,74.99,74.88,74.88,29522.0,68.8497,68.9417,68.8405,68.8405,29522.0
2019-03-06 12:05:00,74.89,74.93,74.88,74.9,12315.0,68.8497,68.8865,68.8405,68.8589,12315.0
2019-03-06 12:10:00,74.9,74.9,74.86,74.87,13160.0,68.8589,68.8589,68.8222,68.8314,13160.0
2019-03-06 12:15:00,74.86,74.91,74.82,74.89,47532.0,68.8222,68.8681,68.7854,68.8497,47532.0
2019-03-06 12:20:00,74.89,74.96,74.84,74.84,12178.0,68.8497,68.9141,68.8038,68.8038,12178.0
2019-03-06 12:25:00,74.84,74.89,74.82,74.84,14585.0,68.8038,68.8497,68.7854,68.8038,14585.0
2019-03-06 12:30:00,74.84,74.87,74.83,74.87,7165.0,68.8038,68.8314,68.7946,68.8314,7165.0
2019-03-06 12:35:00,74.87,74.9,74.85,74.87,7547.0,68.8314,68.8589,68.813,68.8314,7547.0
2019-03-06 12:40:00,74.87,74.89,74.84,74.84,11382.0,68.8314,68.8497,68.8038,68.8038,11382.0
2019-03-06 12:45:00,74.83,74.85,74.8,74.8,6828.0,68.7946,68.813,68.767,68.767,6828.0
2019-03-06 12:50:00,74.82,74.85,74.75,74.76,7643.0,68.7854,68.813,68.721,68.7302,7643.0
2019-03-06 12:55:00,74.77,74.78,74.72,74.73,5298.0,68.7394,68.7486,68.6934,68.7026,5298.0
2019-03-06 13:00:00,74.74,74.8,74.73,74.79,6236.0,68.7118,68.767,68.7026,68.7578,6236.0
2019-03-06 13:05:00,74.8,74.84,74.77,74.78,7496.0,68.767,68.8038,68.7394,68.7486,7496.0
2019-03-06 13:10:00,74.78,74.84,74.78,74.8,8116.0,68.7486,68.8038,68.7486,68.767,8116.0
2019-03-06 13:15:00,74.8,74.85,74.76,74.82,11265.0,68.767,68.813,68.7302,68.7854,11265.0
2019-03-06 13:20:00,74.79,74.81,74.76,74.77,9440.0,68.7578,68.7762,68.7302,68.7394,9440.0
2019-03-06 13:25:00,74.77,74.82,74.77,74.81,4198.0,68.7394,68.7854,68.7394,68.7762,4198.0
2019-03-06 13:30:00,74.84,74.94,74.84,74.93,9292.0,68.8038,68.8957,68.8038,68.8865,9292.0
2019-03-06 13:35:00,74.93,74.93,74.88,74.93,16030.0,68.8865,68.8865,68.8405,68.8865,16030.0
2019-03-06 13:40:00,74.92,74.94,74.9,74.92,10305.0,68.8773,68.8957,68.8589,68.8773,10305.0
2019-03-06 13:45:00,74.91,74.92,74.87,74.88,8138.0,68.8681,68.8773,68.8314,68.8405,8138.0
2019-03-06 13:50:00,74.87,74.95,74.87,74.95,7046.0,68.8314,68.9049,68.8314,68.9049,7046.0
2019-03-06 13:55:00,74.98,75.06,74.97,75.03,10258.0,68.9325,69.006,68.9233,68.9784,10258.0
2019-03-06 14:00:00,75.05,75.11,75.03,75.11,8614.0,68.9968,69.052,68.9784,69.052,8614.0
2019-03-06 14:05:00,75.09,75.14,75.06,75.14,7427.0,69.0336,69.0796,69.006,69.0796,7427.0
2019-03-06 14:10:00,75.13,75.17,75.13,75.15,9440.0,69.0704,69.1072,69.0704,69.0888,9440.0
2019-03-06 14:15:00,75.15,75.15,75.09,75.1,7710.0,69.0888,69.0888,69.0336,69.0428,7710.0
2019-03-06 14:20:00,75.11,75.23,75.11,75.22,7707.0,69.052,69.1623,69.052,69.1531,7707.0
2019-03-06 14:25:00,75.22,75.23,75.15,75.16,16596.0,69.1531,69.1623,69.0888,69.098,16596.0
2019-03-06 14:30:00,75.17,75.21,75.06,75.07,25643.0,69.1072,69.1439,69.006,69.0152,25643.0
2019-03-06 14:35:00,75.08,75.13,75.08,75.12,6555.0,69.0244,69.0704,69.0244,69.0612,6555.0
2019-03-06 14:40:00,75.12,75.14,75.09,75.1,11187.0,69.0612,69.0796,69.0336,69.0428,11187.0
2019-03-06 14:45:00,75.13,75.19,75.13,75.18,6027.0,69.0704,69.1255,69.0704,69.1163,6027.0
2019-03-06 14:50:00,75.19,75.24,75.17,75.19,12874.0,69.1255,69.1715,69.1072,69.1255,12874.0
2019-03-06 14:55:00,75.19,75.2,75.14,75.15,13892.0,69.1255,69.1347,69.0796,69.0888,13892.0
2019-03-06 15:00:00,75.14,75.19,75.13,75.16,15456.0,69.0796,69.1255,69.0704,69.098,15456.0
2019-03-06 15:05:00,75.15,75.17,75.06,75.08,17899.0,69.0888,69.1072,69.006,69.0244,17899.0
2019-03-06 15:10:00,75.09,75.09,74.98,74.98,17760.0,69.0336,69.0336,68.9325,68.9325,17760.0
2019-03-06 15:15:00,74.95,74.97,74.91,74.95,16254.0,68.9049,68.9233,68.8681,68.9049,16254.0
2019-03-06 15:20:00,74.95,75.02,74.94,74.96,14564.0,68.9049,68.9693,68.8957,68.9141,14564.0
2019-03-06 15:25:00,74.97,74.98,74.88,74.96,17011.0,68.9233,68.9325,68.8405,68.9141,17011.0
2019-03-06 15:30:00,74.96,75.04,74.93,75.04,19608.0,68.9141,68.9876,68.8865,68.9876,19608.0
2019-03-06 15:35:00,75.03,75.04,75.0,75.02,25102.0,68.9784,68.9876,68.9509,68.9693,25102.0
2019-03-06 15:40:00,75.02,75.06,74.99,75.05,41165.0,68.9693,69.006,68.9417,68.9968,41165.0
2019-03-06 15:45:00,75.04,75.04,74.95,75.0,51077.0,68.9876,68.9876,68.9049,68.9509,51077.0
2019-03-06 15:50:00,75.0,75.04,74.95,74.95,46523.0,68.9509,68.9876,68.9049,68.9049,46523.0
2019-03-06 15:55:00,74.96,74.98,74.86,74.88,88252.0,68.9141,68.9325,68.8222,68.8405,88252.0
2019-03-07 09:30:00,74.67,74.8,74.52,74.52,25749.0,68.6475,68.767,68.5096,68.5096,25749.0
2019-03-07 09:35:00,74.39,74.52,74.3,74.33,25741.0,68.3901,68.5096,68.3073,68.3349,25741.0
2019-03-07 09:40:00,74.32,74.42,74.25,74.25,21158.0,68.3257,68.4176,68.2614,68.2614,21158.0
2019-03-07 09:45:00,74.24,74.29,74.12,74.14,28158.0,68.2522,68.2981,68.1418,68.1602,28158.0
2019-03-07 09:50:00,74.14,74.17,73.9,73.97,29478.0,68.1602,68.1878,67.9396,68.0039,29478.0
2019-03-07 09:55:00,73.99,74.01,73.9,74.01,16142.0,68.0223,68.0407,67.9396,68.0407,16142.0
2019-03-07 10:00:00,74.02,74.14,74.02,74.06,41372.0,68.0499,68.1602,68.0499,68.0867,41372.0
2019-03-07 10:05:00,74.09,74.09,73.93,73.95,17777.0,68.1143,68.1143,67.9672,67.9856,17777.0
2019-03-07 10:10:00,73.94,74.04,73.91,73.98,23238.0,67.9764,68.0683,67.9488,68.0131,23238.0
2019-03-07 10:15:00,73.97,73.99,73.78,73.8,16751.0,68.0039,68.0223,67.8293,67.8477,16751.0
2019-03-07 10:20:00,73.78,73.92,73.73,73.9,17359.0,67.8293,67.958,67.7833,67.9396,17359.0
2019-03-07 10:25:00,73.92,74.01,73.9,74.01,15817.0,67.958,68.0407,67.9396,68.0407,15817.0
2019-03-07 10:30:00,74.0,74.08,73.96,74.06,17739.0,68.0315,68.1051,67.9947,68.0867,17739.0
2019-03-07 10:35:00,74.07,74.07,74.0,74.02,8266.0,68.0959,68.0959,68.0315,68.0499,8266.0
2019-03-07 10:40:00,74.02,74.07,73.99,74.03,20091.0,68.0499,68.0959,68.0223,68.0591,20091.0
2019-03-07 10:45:00,74.01,74.2,74.01,74.2,18858.0,68.0407,68.2154,68.0407,68.2154,18858.0
2019-03-07 10:50:00,74.21,74.22,74.15,74.21,12667.0,68.2246,68.2338,68.1694,68.2246,12667.0
2019-03-07 10:55:00,74.22,74.28,74.2,74.21,14074.0,68.2338,68.2889,68.2154,68.2246,14074.0
2019-03-07 11:00:00,74.21,74.22,74.04,74.04,36556.0,68.2246,68.2338,68.0683,68.0683,36556.0
2019-03-07 11:05:00,74.03,74.08,73.98,74.08,36998.0,68.0591,68.1051,68.0131,68.1051,36998.0
2019-03-07 11:10:00,74.1,74.19,74.07,74.17,17702.0,68.1235,68.2062,68.0959,68.1878,17702.0
2019-03-07 11:15:00,74.16,74.18,74.04,74.09,20903.0,68.1786,68.197,68.0683,68.1143,20903.0
2019-03-07 11:20:00,74.09,74.12,74.0,74.11,26998.0,68.1143,68.1418,68.0315,68.1326,26998.0
2019-03-07 11:25:00,74.1,74.19,74.1,74.18,23803.0,68.1235,68.2062,68.1235,68.197,23803.0
2019-03-07 11:30:00,74.18,74.29,74.18,74.27,22738.0,68.197,68.2981,68.197,68.2797,22738.0
2019-03-07 11:35:00,74.28,74.37,74.26,74.31,19855.0,68.2889,68.3717,68.2705,68.3165,19855.0
2019-03-07 11:40:00,74.32,74.41,74.3,74.41,14321.0,68.3257,68.4085,68.3073,68.4085,14321.0
2019-03-07 11:45:00,74.42,74.43,74.37,74.38,10242.0,68.4176,68.4268,68.3717,68.3809,10242.0
2019-03-07 11:50:00,74.39,74.39,74.32,74.34,13680.0,68.3901,68.3901,68.3257,68.3441,13680.0
2019-03-07 11:55:00,74.34,74.36,74.29,74.29,14003.0,68.3441,68.3625,68.2981,68.2981,14003.0
2019-03-07 12:00:00,74.27,74.27,74.14,74.16,17006.0,68.2797,68.2797,68.1602,68.1786,17006.0
2019-03-07 12:05:00,74.16,74.2,74.13,74.19,15333.0,68.1786,68.2154,68.151,68.2062,15333.0
2019-03-07 12:10:00,74.2,74.22,74.15,74.21,14422.0,68.2154,68.2338,68.1694,68.2246,14422.0
2019-03-07 12:15:00,74.22,74.25,74.16,74.18,9095.0,68.2338,68.2614,68.1786,68.197,9095.0
2019-03-07 12:20:00,74.17,74.25,74.15,74.23,15035.0,68.1878,68.2614,68.1694,68.243,15035.0
2019-03-07 12:25:00,74.22,74.28,74.21,74.27,10554.0,68.2338,68.2889,68.2246,68.2797,10554.0
2019-03-07 12:30:00,74.26,74.32,74.15,74.3,26752.0,68.2705,68.3257,68.1694,68.3073,26752.0
2019-03-07 12:35:00,74.3,74.3,74.24,74.25,7858.0,68.3073,68.3073,68.2522,68.2614,7858.0
2019-03-07 12:40:00,74.25,74.27,74.22,74.25,10179.0,68.2614,68.2797,68.2338,68.2614,10179.0
2019-03-07 12:45:00,74.26,74.29,74.24,74.28,8674.0,68.2705,68.2981,68.2522,68.2889,8674.0
2019-03-07 12:50:00,74.28,74.35,74.24,74.35,15354.0,68.2889,68.3533,68.2522,68.3533,15354.0
2019-03-07 12:55:00,74.36,74.38,74.33,74.33,6465.0,68.3625,68.3809,68.3349,68.3349,6465.0
2019-03-07 13:00:00,74.3,74.32,74.25,74.3,38339.0,68.3073,68.3257,68.2614,68.3073,38339.0
2019-03-07 13:05:00,74.29,74.36,74.29,74.36,21305.0,68.2981,68.3625,68.2981,68.3625,21305.0
2019-03-07 13:10:00,74.37,74.42,74.37,74.42,8822.0,68.3717,68.4176,68.3717,68.4176,8822.0
2019-03-07 13:15:00,74.44,74.46,74.4,74.41,10145.0,68.436,68.4544,68.3993,68.4085,10145.0
2019-03-07 13:20:00,74.41,74.42,74.36,74.38,11307.0,68.4085,68.4176,68.3625,68.3809,11307.0
2019-03-07 13:25:00,74.36,74.39,74.33,74.39,13646.0,68.3625,68.3901,68.3349,68.3901,13646.0
2019-03-07 13:30:00,74.38,74.38,74.24,74.25,12584.0,68.3809,68.3809,68.2522,68.2614,12584.0
2019-03-07 13:35:00,74.24,74.28,73.79,74.17,212823.0,68.2522,68.2889,67.8385,68.1878,212823.0
2019-03-07 13:40:00,74.18,74.26,73.98,74.05,83177.0,68.197,68.2705,68.0131,68.0775,83177.0
2019-03-07 13:45:00,74.05,74.21,73.93,74.18,51591.0,68.0775,68.2246,67.9672,68.197,51591.0
2019-03-07 13:50:00,74.19,74.22,74.08,74.14,16557.0,68.2062,68.2338,68.1051,68.1602,16557.0
2019-03-07 13:55:00,74.16,74.19,74.13,74.16,18016.0,68.1786,68.2062,68.151,68.1786,18016.0
2019-03-07 14:00:00,74.16,74.2,74.12,74.13,11606.0,68.1786,68.2154,68.1418,68.151,11606.0
2019-03-07 14:05:00,74.12,74.12,73.94,73.94,23577.0,68.1418,68.1418,67.9764,67.9764,23577.0
2019-03-07 14:10:00,73.94,74.02,73.93,73.98,15512.0,67.9764,68.0499,67.9672,68.0131,15512.0
2019-03-07 14:15:00,73.98,74.01,73.95,74.01,11935.0,68.0131,68.0407,67.9856,68.0407,11935.0
2019-03-07 14:20:00,73.98,74.03,73.96,73.98,19309.0,68.0131,68.0591,67.9947,68.0131,19309.0
2019-03-07 14:25:00,73.97,74.03,73.96,74.01,13593.0,68.0039,68.0591,67.9947,68.0407,13593.0
2019-03-07 14:30:00,74.01,74.06,73.92,73.93,22966.0,68.0407,68.0867,67.958,67.9672,22966.0
2019-03-07 14:35:00,73.93,73.93,73.82,73.85,29196.0,67.9672,67.9672,67.866,67.8936,29196.0
2019-03-07 14:40:00,73.85,73.89,73.83,73.85,14031.0,67.8936,67.9304,67.8752,67.8936,14031.0
2019-03-07 14:45:00,73.86,73.87,73.8,73.84,17852.0,67.9028,67.912,67.8477,67.8844,17852.0
2019-03-07 14:50:00,73.85,73.87,73.77,73.79,21184.0,67.8936,67.912,67.8201,67.8385,21184.0
2019-03-07 14:55:00,73.79,73.86,73.76,73.77,14805.0,67.8385,67.9028,67.8109,67.8201,14805.0
2019-03-07 15:00:00,73.78,73.79,73.6,73.64,38469.0,67.8293,67.8385,67.6638,67.7006,38469.0
2019-03-07 15:05:00,73.64,73.65,73.56,73.59,76178.0,67.7006,67.7097,67.627,67.6546,76178.0
2019-03-07 15:10:00,73.57,73.65,73.56,73.63,66354.0,67.6362,67.7097,67.627,67.6914,66354.0
2019-03-07 15:15:00,73.63,73.74,73.62,73.74,25880.0,67.6914,67.7925,67.6822,67.7925,25880.0
2019-03-07 15:20:00,73.75,73.75,73.69,73.71,29272.0,67.8017,67.8017,67.7465,67.7649,29272.0
2019-03-07 15:25:00,73.72,73.77,73.64,73.65,29838.0,67.7741,67.8201,67.7006,67.7097,29838.0
2019-03-07 15:30:00,73.64,73.79,73.64,73.76,39276.0,67.7006,67.8385,67.7006,67.8109,39276.0
2019-03-07 15:35:00,73.74,73.78,73.69,73.77,42074.0,67.7925,67.8293,67.7465,67.8201,42074.0
2019-03-07 15:40:00,73.77,73.79,73.73,73.77,56305.0,67.8201,67.8385,67.7833,67.8201,56305.0
2019-03-07 15:45:00,73.77,73.8,73.73,73.75,65908.0,67.8201,67.8477,67.7833,67.8017,65908.0
2019-03-07 15:50:00,73.75,73.76,73.56,73.56,117509.0,67.8017,67.8109,67.627,67.627,117509.0
2019-03-07 15:55:00,73.57,73.66,73.56,73.65,248953.0,67.6362,67.7189,67.627,67.7097,248953.0
2019-03-08 09:30:00,73.0,73.0,72.58,72.6,73681.0,67.1122,67.1122,66.7261,66.7444,73681.0
2019-03-08 09:35:00,72.56,72.62,72.3,72.62,55336.0,66.7077,66.7628,66.4686,66.7628,55336.0
2019-03-08 09:40:00,72.6,72.7,72.39,72.43,52971.0,66.7444,66.8364,66.5514,66.5881,52971.0
2019-03-08 09:45:00,72.43,72.56,72.38,72.4,108897.0,66.5881,66.7077,66.5422,66.5606,108897.0
2019-03-08 09:50:00,72.4,72.5,72.39,72.44,20408.0,66.5606,66.6525,66.5514,66.5973,20408.0
2019-03-08 09:55:00,72.45,72.51,72.41,72.5,48457.0,66.6065,66.6617,66.5698,66.6525,48457.0
2019-03-08 10:00:00,72.5,72.5,72.3,72.34,47789.0,66.6525,66.6525,66.4686,66.5054,47789.0
2019-03-08 10:05:00,72.34,72.45,72.27,72.45,24250.0,66.5054,66.6065,66.4411,66.6065,24250.0
2019-03-08 10:10:00,72.45,72.51,72.27,72.3,40931.0,66.6065,66.6617,66.4411,66.4686,40931.0
2019-03-08 10:15:00,72.29,72.4,72.22,72.23,32100.0,66.4594,66.5606,66.3951,66.4043,32100.0
2019-03-08 10:20:00,72.23,72.27,72.08,72.08,38223.0,66.4043,66.4411,66.2664,66.2664,38223.0
2019-03-08 10:25:00,72.07,72.27,72.05,72.11,48567.0,66.2572,66.4411,66.2388,66.294,48567.0
2019-03-08 10:30:00,72.14,72.15,71.95,72.04,47682.0,66.3215,66.3307,66.1469,66.2296,47682.0
2019-03-08 10:35:00,72.07,72.19,72.04,72.06,29634.0,66.2572,66.3675,66.2296,66.248,29634.0
2019-03-08 10:40:00,72.08,72.28,72.04,72.26,25127.0,66.2664,66.4502,66.2296,66.4319,25127.0
2019-03-08 10:45:00,72.26,72.28,72.18,72.25,34285.0,66.4319,66.4502,66.3583,66.4227,34285.0
2019-03-08 10:50:00,72.25,72.33,72.21,72.28,17210.0,66.4227,66.4962,66.3859,66.4502,17210.0
2019-03-08 10:55:00,72.28,72.31,72.26,72.27,16468.0,66.4502,66.4778,66.4319,66.4411,16468.0
2019-03-08 11:00:00,72.26,72.38,72.21,72.29,64146.0,66.4319,66.5422,66.3859,66.4594,64146.0
2019-03-08 11:05:00,72.3,72.34,72.18,72.23,18079.0,66.4686,66.5054,66.3583,66.4043,18079.0
2019-03-08 11:10:00,72.23,72.33,72.18,72.25,24020.0,66.4043,66.4962,66.3583,66.4227,24020.0
2019-03-08 11:15:00,72.25,72.29,72.23,72.24,15935.0,66.4227,66.4594,66.4043,66.4135,15935.0
2019-03-08 11:20:00,72.24,72.25,72.13,72.16,13224.0,66.4135,66.4227,66.3123,66.3399,13224.0
2019-03-08 11:25:00,72.16,72.21,72.14,72.18,13256.0,66.3399,66.3859,66.3215,66.3583,13256.0
2019-03-08 11:30:00,72.18,72.39,72.18,72.28,32158.0,66.3583,66.5514,66.3583,66.4502,32158.0
2019-03-08 11:35:00,72.28,72.3,72.11,72.11,41848.0,66.4502,66.4686,66.294,66.294,41848.0
2019-03-08 11:40:00,72.14,72.18,72.08,72.16,36335.0,66.3215,66.3583,66.2664,66.3399,36335.0
2019-03-08 11:45:00,72.15,72.23,72.14,72.17,25412.0,66.3307,66.4043,66.3215,66.3491,25412.0
2019-03-08 11:50:00,72.17,72.29,72.16,72.24,17613.0,66.3491,66.4594,66.3399,66.4135,17613.0
2019-03-08 11:55:00,72.25,72.25,72.16,72.2,36135.0,66.4227,66.4227,66.3399,66.3767,36135.0
2019-03-08 12:00:00,72.2,72.21,72.13,72.18,32286.0,66.3767,66.3859,66.3123,66.3583,32286.0
2019-03-08 12:05:00,72.18,72.2,72.14,72.16,26760.0,66.3583,66.3767,66.3215,66.3399,26760.0
2019-03-08 12:10:00,72.16,72.24,72.15,72.23,11359.0,66.3399,66.4135,66.3307,66.4043,11359.0
2019-03-08 12:15:00,72.24,72.25,72.18,72.19,22121.0,66.4135,66.4227,66.3583,66.3675,22121.0
2019-03-08 12:20:00,72.18,72.22,72.13,72.14,21060.0,66.3583,66.3951,66.3123,66.3215,21060.0
2019-03-08 12:25:00,72.15,72.22,72.14,72.17,11726.0,66.3307,66.3951,66.3215,66.3491,11726.0
2019-03-08 12:30:00,72.17,72.21,72.16,72.17,43793.0,66.3491,66.3859,66.3399,66.3491,43793.0
2019-03-08 12:35:00,72.17,72.22,72.1,72.13,70490.0,66.3491,66.3951,66.2848,66.3123,70490.0
2019-03-08 12:40:00,72.14,72.14,72.07,72.08,14630.0,66.3215,66.3215,66.2572,66.2664,14630.0
2019-03-08 12:45:00,72.08,72.1,72.04,72.04,8997.0,66.2664,66.2848,66.2296,66.2296,8997.0
2019-03-08 12:50:00,72.06,72.06,72.02,72.03,12967.0,66.248,66.248,66.2112,66.2204,12967.0
2019-03-08 12:55:00,72.03,72.03,71.9,71.95,29736.0,66.2204,66.2204,66.1009,66.1469,29736.0
2019-03-08 13:00:00,71.95,71.97,71.93,71.96,20061.0,66.1469,66.1653,66.1285,66.1561,20061.0
2019-03-08 13:05:00,71.96,72.01,71.93,71.96,21651.0,66.1561,66.202,66.1285,66.1561,21651.0
2019-03-08 13:10:00,71.96,72.1,71.95,72.07,15108.0,66.1561,66.2848,66.1469,66.2572,15108.0
2019-03-08 13:15:00,72.07,72.12,72.05,72.12,20617.0,66.2572,66.3032,66.2388,66.3032,20617.0
2019-03-08 13:20:00,72.11,72.12,72.03,72.04,14515.0,66.294,66.3032,66.2204,66.2296,14515.0
2019-03-08 13:25:00,72.04,72.09,72.02,72.09,5687.0,66.2296,66.2756,66.2112,66.2756,5687.0
2019-03-08 13:30:00,72.09,72.1,72.04,72.06,14698.0,66.2756,66.2848,66.2296,66.248,14698.0
2019-03-08 13:35:00,72.05,72.13,72.04,72.13,25801.0,66.2388,66.3123,66.2296,66.3123,25801.0
2019-03-08 13:40:00,72.12,72.21,72.11,72.19,14319.0,66.3032,66.3859,66.294,66.3675,14319.0
2019-03-08 13:45:00,72.18,72.31,72.16,72.3,27941.0,66.3583,66.4778,66.3399,66.4686,27941.0
2019-03-08 13:50:00,72.31,72.38,72.3,72.35,19805.0,66.4778,66.5422,66.4686,66.5146,19805.0
2019-03-08 13:55:00,72.35,72.39,72.32,72.35,11549.0,66.5146,66.5514,66.487,66.5146,11549.0
2019-03-08 14:00:00,72.36,72.36,72.25,72.26,13631.0,66.5238,66.5238,66.4227,66.4319,13631.0
2019-03-08 14:05:00,72.25,72.28,72.23,72.25,12852.0,66.4227,66.4502,66.4043,66.4227,12852.0
2019-03-08 14:10:00,72.25,72.26,72.12,72.15,44200.0,66.4227,66.4319,66.3032,66.3307,44200.0
2019-03-08 14:15:00,72.16,72.25,72.16,72.18,21187.0,66.3399,66.4227,66.3399,66.3583,21187.0
2019-03-08 14:20:00,72.19,72.23,72.16,72.22,16983.0,66.3675,66.4043,66.3399,66.3951,16983.0
2019-03-08 14:25:00,72.23,72.29,72.22,72.22,24980.0,66.4043,66.4594,66.3951,66.3951,24980.0
2019-03-08 14:30:00,72.23,72.27,72.22,72.27,14091.0,66.4043,66.4411,66.3951,66.4411,14091.0
2019-03-08 14:35:00,72.27,72.32,72.27,72.3,19627.0,66.4411,66.487,66.4411,66.4686,19627.0
2019-03-08 14:40:00,72.3,72.4,72.3,72.36,33868.0,66.4686,66.5606,66.4686,66.5238,33868.0
2019-03-08 14:45:00,72.36,72.39,72.29,72.3,41635.0,66.5238,66.5514,66.4594,66.4686,41635.0
2019-03-08 14:50:00,72.3,72.36,72.29,72.3,31867.0,66.4686,66.5238,66.4594,66.4686,31867.0
2019-03-08 14:55:00,72.3,72.34,72.26,72.31,19619.0,66.4686,66.5054,66.4319,66.4778,19619.0
2019-03-08 15:00:00,72.3,72.3,72.24,72.25,31657.0,66.4686,66.4686,66.4135,66.4227,31657.0
2019-03-08 15:05:00,72.25,72.27,72.18,72.19,52030.0,66.4227,66.4411,66.3583,66.3675,52030.0
2019-03-08 15:10:00,72.18,72.18,72.09,72.17,21139.0,66.3583,66.3583,66.2756,66.3491,21139.0
2019-03-08 15:15:00,72.18,72.21,72.12,72.18,33781.0,66.3583,66.3859,66.3032,66.3583,33781.0
2019-03-08 15:20:00,72.19,72.22,72.19,72.21,28654.0,66.3675,66.3951,66.3675,66.3859,28654.0
2019-03-08 15:25:00,72.21,72.25,72.16,72.17,39672.0,66.3859,66.4227,66.3399,66.3491,39672.0
2019-03-08 15:30:00,72.17,72.29,72.16,72.29,87688.0,66.3491,66.4594,66.3399,66.4594,87688.0
2019-03-08 15:35:00,72.28,72.3,72.22,72.27,50817.0,66.4502,66.4686,66.3951,66.4411,50817.0
2019-03-08 15:40:00,72.27,72.37,72.25,72.37,47442.0,66.4411,66.533,66.4227,66.533,47442.0
2019-03-08 15:45:00,72.37,72.43,72.33,72.37,80640.0,66.533,66.5881,66.4962,66.533,80640.0
2019-03-08 15:50:00,72.37,72.56,72.36,72.56,63844.0,66.533,66.7077,66.5238,66.7077,63844.0
2019-03-08 15:55:00,72.55,72.62,72.47,72.51,201356.0,66.6985,66.7628,66.6249,66.6617,201356.0
2019-03-11 09:30:00,72.87,73.01,72.74,72.77,53469.0,66.9927,67.1214,66.8731,66.9007,53469.0
2019-03-11 09:35:00,72.75,72.75,72.28,72.38,67032.0,66.8823,66.8823,66.4502,66.5422,67032.0
2019-03-11 09:40:00,72.41,72.5,72.25,72.43,54439.0,66.5698,66.6525,66.4227,66.5881,54439.0
2019-03-11 09:45:00,72.44,72.6,72.39,72.44,42047.0,66.5973,66.7444,66.5514,66.5973,42047.0
2019-03-11 09:50:00,72.45,72.67,72.38,72.67,23776.0,66.6065,66.8088,66.5422,66.8088,23776.0
2019-03-11 09:55:00,72.67,72.71,72.54,72.67,43202.0,66.8088,66.8456,66.6893,66.8088,43202.0
2019-03-11 10:00:00,72.67,72.73,72.62,72.68,35990.0,66.8088,66.864,66.7628,66.818,35990.0
2019-03-11 10:05:00,72.67,72.67,72.52,72.56,31793.0,66.8088,66.8088,66.6709,66.7077,31793.0
2019-03-11 10:10:00,72.57,72.58,72.45,72.55,24375.0,66.7169,66.7261,66.6065,66.6985,24375.0
2019-03-11 10:15:00,72.56,72.62,72.54,72.62,26772.0,66.7077,66.7628,66.6893,66.7628,26772.0
2019-03-11 10:20:00,72.64,72.82,72.64,72.76,26114.0,66.7812,66.9467,66.7812,66.8915,26114.0
2019-03-11 10:25:00,72.77,72.82,72.75,72.78,24102.0,66.9007,66.9467,66.8823,66.9099,24102.0
2019-03-11 10:30:00,72.79,72.86,72.78,72.85,26659.0,66.9191,66.9835,66.9099,66.9743,26659.0
2019-03-11 10:35:00,72.85,72.94,72.81,72.93,26347.0,66.9743,67.057,66.9375,67.0478,26347.0
2019-03-11 10:40:00,72.94,72.96,72.86,72.87,21800.0,67.057,67.0754,66.9835,66.9927,21800.0
2019-03-11 10:45:00,72.89,72.96,72.84,72.95,17543.0,67.011,67.0754,66.9651,67.0662,17543.0
2019-03-11 10:50:00,72.96,73.08,72.96,73.06,17909.0,67.0754,67.1857,67.0754,67.1673,17909.0
2019-03-11 10:55:00,73.06,73.12,73.0,73.12,32502.0,67.1673,67.2225,67.1122,67.2225,32502.0
2019-03-11 11:00:00,73.13,73.13,72.94,73.01,27080.0,67.2317,67.2317,67.057,67.1214,27080.0
2019-03-11 11:05:00,73.0,73.08,72.98,73.08,47704.0,67.1122,67.1857,67.0938,67.1857,47704.0
2019-03-11 11:10:00,73.08,73.17,73.05,73.14,25723.0,67.1857,67.2685,67.1581,67.2409,25723.0
2019-03-11 11:15:00,73.14,73.17,73.0,73.02,23097.0,67.2409,67.2685,67.1122,67.1306,23097.0
2019-03-11 11:20:00,73.03,73.07,73.0,73.06,16110.0,67.1398,67.1765,67.1122,67.1673,16110.0
2019-03-11 11:25:00,73.05,73.06,72.95,72.97,19724.0,67.1581,67.1673,67.0662,67.0846,19724.0
2019-03-11 11:30:00,72.97,73.0,72.92,72.94,16046.0,67.0846,67.1122,67.0386,67.057,16046.0
2019-03-11 11:35:00,72.94,73.01,72.91,72.97,15176.0,67.057,67.1214,67.0294,67.0846,15176.0
2019-03-11 11:40:00,72.97,73.02,72.97,72.98,14369.0,67.0846,67.1306,67.0846,67.0938,14369.0
2019-03-11 11:45:00,72.98,73.02,72.95,72.99,14290.0,67.0938,67.1306,67.0662,67.103,14290.0
2019-03-11 11:50:00,72.99,73.01,72.95,72.97,24218.0,67.103,67.1214,67.0662,67.0846,24218.0
2019-03-11 11:55:00,72.98,73.03,72.97,73.03,18682.0,67.0938,67.1398,67.0846,67.1398,18682.0
2019-03-11 12:00:00,73.03,73.03,72.95,72.97,12436.0,67.1398,67.1398,67.0662,67.0846,12436.0
2019-03-11 12:05:00,72.97,72.98,72.95,72.95,12856.0,67.0846,67.0938,67.0662,67.0662,12856.0
2019-03-11 12:10:00,72.95,72.95,72.89,72.9,18905.0,67.0662,67.0662,67.011,67.0202,18905.0
2019-03-11 12:15:00,72.89,72.9,72.83,72.84,10951.0,67.011,67.0202,66.9559,66.9651,10951.0
2019-03-11 12:20:00,72.84,72.88,72.83,72.86,14762.0,66.9651,67.0019,66.9559,66.9835,14762.0
2019-03-11 12:25:00,72.86,72.89,72.85,72.86,11525.0,66.9835,67.011,66.9743,66.9835,11525.0
2019-03-11 12:30:00,72.87,72.93,72.86,72.92,13544.0,66.9927,67.0478,66.9835,67.0386,13544.0
2019-03-11 12:35:00,72.92,72.93,72.88,72.88,9371.0,67.0386,67.0478,67.0019,67.0019,9371.0
2019-03-11 12:40:00,72.89,72.92,72.86,72.86,26372.0,67.011,67.0386,66.9835,66.9835,26372.0
2019-03-11 12:45:00,72.86,72.86,72.78,72.78,9577.0,66.9835,66.9835,66.9099,66.9099,9577.0
2019-03-11 12:50:00,72.79,72.82,72.79,72.79,9984.0,66.9191,66.9467,66.9191,66.9191,9984.0
2019-03-11 12:55:00,72.8,72.8,72.75,72.75,27179.0,66.9283,66.9283,66.8823,66.8823,27179.0
2019-03-11 13:00:00,72.75,72.75,72.71,72.72,15080.0,66.8823,66.8823,66.8456,66.8548,15080.0
2019-03-11 13:05:00,72.73,72.76,72.72,72.75,23685.0,66.864,66.8915,66.8548,66.8823,23685.0
2019-03-11 13:10:00,72.75,72.76,72.7,72.73,42891.0,66.8823,66.8915,66.8364,66.864,42891.0
2019-03-11 13:15:00,72.72,72.74,72.69,72.71,41564.0,66.8548,66.8731,66.8272,66.8456,41564.0
2019-03-11 13:20:00,72.7,72.73,72.64,72.65,40869.0,66.8364,66.864,66.7812,66.7904,40869.0
2019-03-11 13:25:00,72.65,72.65,72.62,72.64,13203.0,66.7904,66.7904,66.7628,66.7812,13203.0
2019-03-11 13:30:00,72.64,72.64,72.58,72.6,26196.0,66.7812,66.7812,66.7261,66.7444,26196.0
2019-03-11 13:35:00,72.61,72.66,72.61,72.62,13789.0,66.7536,66.7996,66.7536,66.7628,13789.0
2019-03-11 13:40:00,72.61,72.67,72.61,72.66,6402.0,66.7536,66.8088,66.7536,66.7996,6402.0
2019-03-11 13:45:00,72.65,72.66,72.62,72.63,7580.0,66.7904,66.7996,66.7628,66.772,7580.0
2019-03-11 13:50:00,72.62,72.62,72.53,72.54,23581.0,66.7628,66.7628,66.6801,66.6893,23581.0
2019-03-11 13:55:00,72.54,72.54,72.46,72.47,23983.0,66.6893,66.6893,66.6157,66.6249,23983.0
2019-03-11 14:00:00,72.47,72.56,72.46,72.56,8303.0,66.6249,66.7077,66.6157,66.7077,8303.0
2019-03-11 14:05:00,72.57,72.58,72.5,72.5,17801.0,66.7169,66.7261,66.6525,66.6525,17801.0
2019-03-11 14:10:00,72.52,72.62,72.5,72.61,15700.0,66.6709,66.7628,66.6525,66.7536,15700.0
2019-03-11 14:15:00,72.6,72.6,72.54,72.55,45102.0,66.7444,66.7444,66.6893,66.6985,45102.0
2019-03-11 14:20:00,72.56,72.64,72.54,72.61,17643.0,66.7077,66.7812,66.6893,66.7536,17643.0
2019-03-11 14:25:00,72.61,72.61,72.56,72.59,16501.0,66.7536,66.7536,66.7077,66.7352,16501.0
2019-03-11 14:30:00,72.59,72.64,72.54,72.62,18581.0,66.7352,66.7812,66.6893,66.7628,18581.0
2019-03-11 14:35:00,72.62,72.64,72.6,72.64,19755.0,66.7628,66.7812,66.7444,66.7812,19755.0
2019-03-11 14:40:00,72.64,72.65,72.62,72.64,19014.0,66.7812,66.7904,66.7628,66.7812,19014.0
2019-03-11 14:45:00,72.64,72.64,72.57,72.58,20421.0,66.7812,66.7812,66.7169,66.7261,20421.0
2019-03-11 14:50:00,72.58,72.66,72.58,72.6,19458.0,66.7261,66.7996,66.7261,66.7444,19458.0
2019-03-11 14:55:00,72.61,72.61,72.56,72.59,16556.0,66.7536,66.7536,66.7077,66.7352,16556.0
2019-03-11 15:00:00,72.59,72.59,72.52,72.55,21863.0,66.7352,66.7352,66.6709,66.6985,21863.0
2019-03-11 15:05:00,72.55,72.58,72.54,72.55,20629.0,66.6985,66.7261,66.6893,66.6985,20629.0
2019-03-11 15:10:00,72.56,72.6,72.56,72.59,19149.0,66.7077,66.7444,66.7077,66.7352,19149.0
2019-03-11 15:15:00,72.58,72.63,72.58,72.62,23678.0,66.7261,66.772,66.7261,66.7628,23678.0
2019-03-11 15:20:00,72.62,72.64,72.59,72.61,24444.0,66.7628,66.7812,66.7352,66.7536,24444.0
2019-03-11 15:25:00,72.61,72.61,72.56,72.59,19076.0,66.7536,66.7536,66.7077,66.7352,19076.0
2019-03-11 15:30:00,72.59,72.63,72.57,72.6,56071.0,66.7352,66.772,66.7169,66.7444,56071.0
2019-03-11 15:35:00,72.61,72.72,72.61,72.67,54137.0,66.7536,66.8548,66.7536,66.8088,54137.0
2019-03-11 15:40:00,72.66,72.71,72.64,72.7,31890.0,66.7996,66.8456,66.7812,66.8364,31890.0
2019-03-11 15:45:00,72.71,72.75,72.68,72.7,54668.0,66.8456,66.8823,66.818,66.8364,54668.0
2019-03-11 15:50:00,72.7,72.71,72.61,72.62,52576.0,66.8364,66.8456,66.7536,66.7628,52576.0
2019-03-11 15:55:00,72.62,72.65,72.54,72.55,181514.0,66.7628,66.7904,66.6893,66.6985,181514.0
2019-03-12 09:30:00,72.76,72.94,72.56,72.85,38591.0,66.8915,67.057,66.7077,66.9743,38591.0
2019-03-12 09:35:00,72.86,72.9,72.65,72.7,31295.0,66.9835,67.0202,66.7904,66.8364,31295.0
2019-03-12 09:40:00,72.71,72.76,72.67,72.69,20975.0,66.8456,66.8915,66.8088,66.8272,20975.0
2019-03-12 09:45:00,72.69,72.72,72.64,72.71,16921.0,66.8272,66.8548,66.7812,66.8456,16921.0
2019-03-12 09:50:00,72.7,72.74,72.66,72.68,18128.0,66.8364,66.8731,66.7996,66.818,18128.0
2019-03-12 09:55:00,72.69,72.75,72.59,72.59,19521.0,66.8272,66.8823,66.7352,66.7352,19521.0
2019-03-12 10:00:00,72.58,72.7,72.58,72.68,50770.0,66.7261,66.8364,66.7261,66.818,50770.0
2019-03-12 10:05:00,72.7,72.75,72.67,72.73,12030.0,66.8364,66.8823,66.8088,66.864,12030.0
2019-03-12 10:10:00,72.72,72.75,72.69,72.69,47379.0,66.8548,66.8823,66.8272,66.8272,47379.0
2019-03-12 10:15:00,72.68,72.75,72.67,72.73,32259.0,66.818,66.8823,66.8088,66.864,32259.0
2019-03-12 10:20:00,72.75,72.89,72.75,72.88,38144.0,66.8823,67.011,66.8823,67.0019,38144.0
2019-03-12 10:25:00,72.88,72.96,72.87,72.93,20532.0,67.0019,67.0754,66.9927,67.0478,20532.0
2019-03-12 10:30:00,72.94,73.09,72.94,73.07,24994.0,67.057,67.1949,67.057,67.1765,24994.0
2019-03-12 10:35:00,73.08,73.2,73.06,73.18,22100.0,67.1857,67.296,67.1673,67.2777,22100.0
2019-03-12 10:40:00,73.17,73.21,73.1,73.11,14268.0,67.2685,67.3052,67.2041,67.2133,14268.0
2019-03-12 10:45:00,73.11,73.17,73.11,73.17,12401.0,67.2133,67.2685,67.2133,67.2685,12401.0
2019-03-12 10:50:00,73.18,73.24,73.17,73.19,14377.0,67.2777,67.3328,67.2685,67.2869,14377.0
2019-03-12 10:55:00,73.2,73.22,73.1,73.1,26810.0,67.296,67.3144,67.2041,67.2041,26810.0
2019-03-12 11:00:00,73.1,73.19,73.02,73.04,37455.0,67.2041,67.2869,67.1306,67.1489,37455.0
2019-03-12 11:05:00,73.04,73.06,72.89,72.91,98015.0,67.1489,67.1673,67.011,67.0294,98015.0
2019-03-12 11:10:00,72.92,72.93,72.88,72.9,24033.0,67.0386,67.0478,67.0019,67.0202,24033.0
2019-03-12 11:15:00,72.92,73.02,72.9,73.02,51433.0,67.0386,67.1306,67.0202,67.1306,51433.0
2019-03-12 11:20:00,73.03,73.05,72.92,72.96,88304.0,67.1398,67.1581,67.0386,67.0754,88304.0
2019-03-12 11:25:00,72.94,73.04,72.94,73.03,27903.0,67.057,67.1489,67.057,67.1398,27903.0
2019-03-12 11:30:00,73.03,73.07,72.97,73.07,46787.0,67.1398,67.1765,67.0846,67.1765,46787.0
2019-03-12 11:35:00,73.07,73.11,72.99,73.03,30845.0,67.1765,67.2133,67.103,67.1398,30845.0
2019-03-12 11:40:00,73.03,73.11,72.99,73.11,41558.0,67.1398,67.2133,67.103,67.2133,41558.0
2019-03-12 11:45:00,73.1,73.17,73.08,73.17,23431.0,67.2041,67.2685,67.1857,67.2685,23431.0
2019-03-12 11:50:00,73.16,73.23,73.13,73.22,16837.0,67.2593,67.3236,67.2317,67.3144,16837.0
2019-03-12 11:55:00,73.23,73.26,73.19,73.25,13370.0,67.3236,67.3512,67.2869,67.342,13370.0
2019-03-12 12:00:00,73.24,73.29,73.2,73.27,19704.0,67.3328,67.3788,67.296,67.3604,19704.0
2019-03-12 12:05:00,73.27,73.34,73.27,73.28,8383.0,67.3604,67.4248,67.3604,67.3696,8383.0
2019-03-12 12:10:00,73.28,73.31,73.27,73.29,7141.0,67.3696,67.3972,67.3604,67.3788,7141.0
2019-03-12 12:15:00,73.29,73.29,73.18,73.18,12750.0,67.3788,67.3788,67.2777,67.2777,12750.0
2019-03-12 12:20:00,73.19,73.19,73.12,73.17,15447.0,67.2869,67.2869,67.2225,67.2685,15447.0
2019-03-12 12:25:00,73.17,73.21,73.13,73.14,8458.0,67.2685,67.3052,67.2317,67.2409,8458.0
2019-03-12 12:30:00,73.14,73.16,73.11,73.13,7990.0,67.2409,67.2593,67.2133,67.2317,7990.0
2019-03-12 12:35:00,73.14,73.2,73.14,73.2,8768.0,67.2409,67.296,67.2409,67.296,8768.0
2019-03-12 12:40:00,73.2,73.32,73.2,73.32,19447.0,67.296,67.4064,67.296,67.4064,19447.0
2019-03-12 12:45:00,73.32,73.35,73.22,73.23,15885.0,67.4064,67.4339,67.3144,67.3236,15885.0
2019-03-12 12:50:00,73.22,73.25,73.21,73.25,6577.0,67.3144,67.342,67.3052,67.342,6577.0
2019-03-12 12:55:00,73.25,73.26,73.22,73.22,6381.0,67.342,67.3512,67.3144,67.3144,6381.0
2019-03-12 13:00:00,73.22,73.23,73.15,73.18,20263.0,67.3144,67.3236,67.2501,67.2777,20263.0
2019-03-12 13:05:00,73.18,73.2,73.13,73.18,23934.0,67.2777,67.296,67.2317,67.2777,23934.0
2019-03-12 13:10:00,73.19,73.19,73.06,73.07,7856.0,67.2869,67.2869,67.1673,67.1765,7856.0
2019-03-12 13:15:00,73.07,73.11,73.05,73.05,14927.0,67.1765,67.2133,67.1581,67.1581,14927.0
2019-03-12 13:20:00,73.06,73.12,73.05,73.12,8034.0,67.1673,67.2225,67.1581,67.2225,8034.0
2019-03-12 13:25:00,73.12,73.2,73.12,73.2,14903.0,67.2225,67.296,67.2225,67.296,14903.0
2019-03-12 13:30:00,73.19,73.21,73.15,73.19,12527.0,67.2869,67.3052,67.2501,67.2869,12527.0
2019-03-12 13:35:00,73.19,73.2,73.16,73.2,11980.0,67.2869,67.296,67.2593,67.296,11980.0
2019-03-12 13:40:00,73.21,73.27,73.21,73.26,15820.0,67.3052,67.3604,67.3052,67.3512,15820.0
2019-03-12 13:45:00,73.25,73.36,73.25,73.35,21828.0,67.342,67.4431,67.342,67.4339,21828.0
2019-03-12 13:50:00,73.36,73.37,73.31,73.33,21121.0,67.4431,67.4523,67.3972,67.4156,21121.0
2019-03-12 13:55:00,73.32,73.41,73.31,73.41,17450.0,67.4064,67.4891,67.3972,67.4891,17450.0
2019-03-12 14:00:00,73.4,73.44,73.37,73.37,13743.0,67.4799,67.5167,67.4523,67.4523,13743.0
2019-03-12 14:05:00,73.38,73.4,73.36,73.39,4088.0,67.4615,67.4799,67.4431,67.4707,4088.0
2019-03-12 14:10:00,73.4,73.48,73.38,73.46,32087.0,67.4799,67.5535,67.4615,67.5351,32087.0
2019-03-12 14:15:00,73.47,73.48,73.38,73.43,23792.0,67.5443,67.5535,67.4615,67.5075,23792.0
2019-03-12 14:20:00,73.42,73.44,73.38,73.41,18821.0,67.4983,67.5167,67.4615,67.4891,18821.0
2019-03-12 14:25:00,73.4,73.43,73.35,73.36,32623.0,67.4799,67.5075,67.4339,67.4431,32623.0
2019-03-12 14:30:00,73.37,73.37,73.32,73.34,15755.0,67.4523,67.4523,67.4064,67.4248,15755.0
2019-03-12 14:35:00,73.34,73.35,73.32,73.34,12237.0,67.4248,67.4339,67.4064,67.4248,12237.0
2019-03-12 14:40:00,73.33,73.36,73.32,73.34,13034.0,67.4156,67.4431,67.4064,67.4248,13034.0
2019-03-12 14:45:00,73.34,73.36,73.3,73.35,29902.0,67.4248,67.4431,67.388,67.4339,29902.0
2019-03-12 14:50:00,73.36,73.36,73.32,73.33,16957.0,67.4431,67.4431,67.4064,67.4156,16957.0
2019-03-12 14:55:00,73.34,73.42,73.33,73.42,19938.0,67.4248,67.4983,67.4156,67.4983,19938.0
2019-03-12 15:00:00,73.42,73.43,73.36,73.4,32953.0,67.4983,67.5075,67.4431,67.4799,32953.0
2019-03-12 15:05:00,73.39,73.43,73.39,73.43,22405.0,67.4707,67.5075,67.4707,67.5075,22405.0
2019-03-12 15:10:00,73.43,73.44,73.3,73.31,44136.0,67.5075,67.5167,67.388,67.3972,44136.0
2019-03-12 15:15:00,73.3,73.3,73.22,73.24,39221.0,67.388,67.388,67.3144,67.3328,39221.0
2019-03-12 15:20:00,73.25,73.3,73.24,73.3,24958.0,67.342,67.388,67.3328,67.388,24958.0
2019-03-12 15:25:00,73.3,73.37,73.29,73.31,40759.0,67.388,67.4523,67.3788,67.3972,40759.0
2019-03-12 15:30:00,73.31,73.31,73.22,73.26,30389.0,67.3972,67.3972,67.3144,67.3512,30389.0
2019-03-12 15:35:00,73.25,73.26,73.19,73.24,26157.0,67.342,67.3512,67.2869,67.3328,26157.0
2019-03-12 15:40:00,73.24,73.25,73.19,73.21,51659.0,67.3328,67.342,67.2869,67.3052,51659.0
2019-03-12 15:45:00,73.22,73.26,73.13,73.15,46748.0,67.3144,67.3512,67.2317,67.2501,46748.0
2019-03-12 15:50:00,73.15,73.21,73.13,73.19,70026.0,67.2501,67.3052,67.2317,67.2869,70026.0
2019-03-12 15:55:00,73.18,73.19,73.02,73.12,161814.0,67.2777,67.2869,67.1306,67.2225,161814.0
2019-03-13 09:30:00,73.18,73.42,73.18,73.28,25518.0,67.2777,67.4983,67.2777,67.3696,25518.0
2019-03-13 09:35:00,73.25,73.3,73.09,73.26,42125.0,67.342,67.388,67.1949,67.3512,42125.0
2019-03-13 09:40:00,73.26,73.6,73.26,73.6,26304.0,67.3512,67.6638,67.3512,67.6638,26304.0
2019-03-13 09:45:00,73.56,73.72,73.54,73.68,35661.0,67.627,67.7741,67.6086,67.7373,35661.0
2019-03-13 09:50:00,73.68,73.99,73.64,73.92,37616.0,67.7373,68.0223,67.7006,67.958,37616.0
2019-03-13 09:55:00,73.92,73.93,73.72,73.78,23766.0,67.958,67.9672,67.7741,67.8293,23766.0
2019-03-13 10:00:00,73.76,73.79,73.54,73.56,17763.0,67.8109,67.8385,67.6086,67.627,17763.0
2019-03-13 10:05:00,73.57,73.7,73.57,73.65,10960.0,67.6362,67.7557,67.6362,67.7097,10960.0
2019-03-13 10:10:00,73.64,73.77,73.63,73.75,16623.0,67.7006,67.8201,67.6914,67.8017,16623.0
2019-03-13 10:15:00,73.75,73.85,73.73,73.83,26518.0,67.8017,67.8936,67.7833,67.8752,26518.0
2019-03-13 10:20:00,73.84,73.95,73.82,73.95,18922.0,67.8844,67.9856,67.866,67.9856,18922.0
2019-03-13 10:25:00,73.94,74.0,73.9,73.92,17115.0,67.9764,68.0315,67.9396,67.958,17115.0
2019-03-13 10:30:00,73.91,74.0,73.91,73.98,36060.0,67.9488,68.0315,67.9488,68.0131,36060.0
2019-03-13 10:35:00,73.99,74.01,73.78,73.78,30013.0,68.0223,68.0407,67.8293,67.8293,30013.0
2019-03-13 10:40:00,73.77,73.82,73.68,73.72,59742.0,67.8201,67.866,67.7373,67.7741,59742.0
2019-03-13 10:45:00,73.72,73.79,73.66,73.78,25587.0,67.7741,67.8385,67.7189,67.8293,25587.0
2019-03-13 10:50:00,73.78,73.89,73.78,73.89,23348.0,67.8293,67.9304,67.8293,67.9304,23348.0
2019-03-13 10:55:00,73.89,73.93,73.77,73.77,50183.0,67.9304,67.9672,67.8201,67.8201,50183.0
2019-03-13 11:00:00,73.78,73.8,73.73,73.78,43341.0,67.8293,67.8477,67.7833,67.8293,43341.0
2019-03-13 11:05:00,73.79,73.91,73.79,73.9,9088.0,67.8385,67.9488,67.8385,67.9396,9088.0
2019-03-13 11:10:00,73.9,73.94,73.86,73.87,8994.0,67.9396,67.9764,67.9028,67.912,8994.0
2019-03-13 11:15:00,73.88,73.92,73.81,73.81,22731.0,67.9212,67.958,67.8568,67.8568,22731.0
2019-03-13 11:20:00,73.82,73.83,73.75,73.81,46851.0,67.866,67.8752,67.8017,67.8568,46851.0
2019-03-13 11:25:00,73.82,73.94,73.82,73.94,15329.0,67.866,67.9764,67.866,67.9764,15329.0
2019-03-13 11:30:00,73.94,74.05,73.94,74.02,218310.0,67.9764,68.0775,67.9764,68.0499,218310.0
2019-03-13 11:35:00,74.03,74.11,74.0,74.11,18376.0,68.0591,68.1326,68.0315,68.1326,18376.0
2019-03-13 11:40:00,74.12,74.12,74.02,74.02,14893.0,68.1418,68.1418,68.0499,68.0499,14893.0
2019-03-13 11:45:00,73.99,74.06,73.99,74.05,35141.0,68.0223,68.0867,68.0223,68.0775,35141.0
2019-03-13 11:50:00,74.05,74.11,74.04,74.11,9814.0,68.0775,68.1326,68.0683,68.1326,9814.0
2019-03-13 11:55:00,74.11,74.24,74.11,74.24,96935.0,68.1326,68.2522,68.1326,68.2522,96935.0
2019-03-13 12:00:00,74.23,74.24,74.16,74.18,14087.0,68.243,68.2522,68.1786,68.197,14087.0
2019-03-13 12:05:00,74.18,74.21,74.15,74.2,13051.0,68.197,68.2246,68.1694,68.2154,13051.0
2019-03-13 12:10:00,74.2,74.2,74.13,74.13,13407.0,68.2154,68.2154,68.151,68.151,13407.0
2019-03-13 12:15:00,74.14,74.14,74.09,74.1,25915.0,68.1602,68.1602,68.1143,68.1235,25915.0
2019-03-13 12:20:00,74.09,74.09,74.0,74.03,18164.0,68.1143,68.1143,68.0315,68.0591,18164.0
2019-03-13 12:25:00,74.04,74.08,74.01,74.04,43063.0,68.0683,68.1051,68.0407,68.0683,43063.0
2019-03-13 12:30:00,74.03,74.08,74.03,74.06,54039.0,68.0591,68.1051,68.0591,68.0867,54039.0
2019-03-13 12:35:00,74.06,74.08,74.03,74.05,27046.0,68.0867,68.1051,68.0591,68.0775,27046.0
2019-03-13 12:40:00,74.05,74.12,74.05,74.12,22727.0,68.0775,68.1418,68.0775,68.1418,22727.0
2019-03-13 12:45:00,74.12,74.13,74.0,74.02,19193.0,68.1418,68.151,68.0315,68.0499,19193.0
2019-03-13 12:50:00,74.01,74.03,73.97,73.98,38119.0,68.0407,68.0591,68.0039,68.0131,38119.0
2019-03-13 12:55:00,73.97,74.07,73.97,74.06,15413.0,68.0039,68.0959,68.0039,68.0867,15413.0
2019-03-13 13:00:00,74.07,74.15,74.04,74.15,51689.0,68.0959,68.1694,68.0683,68.1694,51689.0
2019-03-13 13:05:00,74.14,74.22,74.12,74.22,12966.0,68.1602,68.2338,68.1418,68.2338,12966.0
2019-03-13 13:10:00,74.22,74.22,74.16,74.17,14617.0,68.2338,68.2338,68.1786,68.1878,14617.0
2019-03-13 13:15:00,74.19,74.22,74.17,74.21,16741.0,68.2062,68.2338,68.1878,68.2246,16741.0
2019-03-13 13:20:00,74.22,74.28,74.22,74.26,35600.0,68.2338,68.2889,68.2338,68.2705,35600.0
2019-03-13 13:25:00,74.26,74.28,74.23,74.25,13570.0,68.2705,68.2889,68.243,68.2614,13570.0
2019-03-13 13:30:00,74.25,74.26,74.18,74.19,12131.0,68.2614,68.2705,68.197,68.2062,12131.0
2019-03-13 13:35:00,74.18,74.2,74.15,74.17,21995.0,68.197,68.2154,68.1694,68.1878,21995.0
2019-03-13 13:40:00,74.17,74.19,74.12,74.14,13018.0,68.1878,68.2062,68.1418,68.1602,13018.0
2019-03-13 13:45:00,74.13,74.18,74.08,74.17,50801.0,68.151,68.197,68.1051,68.1878,50801.0
2019-03-13 13:50:00,74.16,74.2,74.15,74.2,18054.0,68.1786,68.2154,68.1694,68.2154,18054.0
2019-03-13 13:55:00,74.2,74.21,74.12,74.17,25948.0,68.2154,68.2246,68.1418,68.1878,25948.0
2019-03-13 14:00:00,74.17,74.22,74.15,74.19,24244.0,68.1878,68.2338,68.1694,68.2062,24244.0
2019-03-13 14:05:00,74.21,74.26,74.19,74.19,37205.0,68.2246,68.2705,68.2062,68.2062,37205.0
2019-03-13 14:10:00,74.2,74.2,74.12,74.14,24186.0,68.2154,68.2154,68.1418,68.1602,24186.0
2019-03-13 14:15:00,74.15,74.15,74.11,74.13,17750.0,68.1694,68.1694,68.1326,68.151,17750.0
2019-03-13 14:20:00,74.12,74.14,74.04,74.06,26264.0,68.1418,68.1602,68.0683,68.0867,26264.0
2019-03-13 14:25:00,74.06,74.13,74.06,74.12,18646.0,68.0867,68.151,68.0867,68.1418,18646.0
2019-03-13 14:30:00,74.11,74.11,74.06,74.08,19274.0,68.1326,68.1326,68.0867,68.1051,19274.0
2019-03-13 14:35:00,74.08,74.15,74.08,74.13,27549.0,68.1051,68.1694,68.1051,68.151,27549.0
2019-03-13 14:40:00,74.13,74.13,73.99,74.01,45083.0,68.151,68.151,68.0223,68.0407,45083.0
2019-03-13 14:45:00,74.01,74.01,73.92,73.97,30375.0,68.0407,68.0407,67.958,68.0039,30375.0
2019-03-13 14:50:00,73.98,73.98,73.86,73.97,27803.0,68.0131,68.0131,67.9028,68.0039,27803.0
2019-03-13 14:55:00,73.97,74.08,73.97,74.07,28234.0,68.0039,68.1051,68.0039,68.0959,28234.0
2019-03-13 15:00:00,74.06,74.09,74.01,74.07,20767.0,68.0867,68.1143,68.0407,68.0959,20767.0
2019-03-13 15:05:00,74.06,74.08,73.99,74.0,21859.0,68.0867,68.1051,68.0223,68.0315,21859.0
2019-03-13 15:10:00,74.01,74.02,73.93,73.93,48141.0,68.0407,68.0499,67.9672,67.9672,48141.0
2019-03-13 15:15:00,73.92,73.95,73.88,73.88,16404.0,67.958,67.9856,67.9212,67.9212,16404.0
2019-03-13 15:20:00,73.87,74.09,73.83,74.02,82200.0,67.912,68.1143,67.8752,68.0499,82200.0
2019-03-13 15:25:00,74.01,74.08,73.97,74.01,28507.0,68.0407,68.1051,68.0039,68.0407,28507.0
2019-03-13 15:30:00,73.99,74.12,73.98,74.09,30991.0,68.0223,68.1418,68.0131,68.1143,30991.0
2019-03-13 15:35:00,74.09,74.21,74.08,74.21,39306.0,68.1143,68.2246,68.1051,68.2246,39306.0
2019-03-13 15:40:00,74.2,74.23,74.13,74.16,143260.0,68.2154,68.243,68.151,68.1786,143260.0
2019-03-13 15:45:00,74.17,74.19,74.07,74.08,49553.0,68.1878,68.2062,68.0959,68.1051,49553.0
2019-03-13 15:50:00,74.09,74.14,74.08,74.09,71348.0,68.1143,68.1602,68.1051,68.1143,71348.0
2019-03-13 15:55:00,74.1,74.12,74.03,74.07,199391.0,68.1235,68.1418,68.0591,68.0959,199391.0
2019-03-14 09:30:00,73.72,73.78,73.51,73.55,25358.0,68.0263,68.0817,67.8326,67.8695,25358.0
2019-03-14 09:35:00,73.55,73.55,73.41,73.42,19653.0,67.8695,67.8695,67.7403,67.7495,19653.0
2019-03-14 09:40:00,73.42,73.68,73.41,73.68,19224.0,67.7495,67.9894,67.7403,67.9894,19224.0
2019-03-14 09:45:00,73.68,73.82,73.66,73.75,24945.0,67.9894,68.1186,67.971,68.054,24945.0
2019-03-14 09:50:00,73.79,73.81,73.74,73.75,33297.0,68.0909,68.1094,68.0448,68.054,33297.0
2019-03-14 09:55:00,73.75,73.8,73.69,73.74,25399.0,68.054,68.1002,67.9987,68.0448,25399.0
2019-03-14 10:00:00,73.75,73.75,73.57,73.57,18991.0,68.054,68.054,67.8879,67.8879,18991.0
2019-03-14 10:05:00,73.56,73.69,73.56,73.65,7869.0,67.8787,67.9987,67.8787,67.9617,7869.0
2019-03-14 10:10:00,73.68,73.76,73.66,73.76,10277.0,67.9894,68.0633,67.971,68.0633,10277.0
2019-03-14 10:15:00,73.76,73.83,73.75,73.77,20404.0,68.0633,68.1278,68.054,68.0725,20404.0
2019-03-14 10:20:00,73.77,73.85,73.74,73.84,12512.0,68.0725,68.1463,68.0448,68.1371,12512.0
2019-03-14 10:25:00,73.84,73.86,73.78,73.81,10929.0,68.1371,68.1555,68.0817,68.1094,10929.0
2019-03-14 10:30:00,73.82,73.95,73.8,73.88,10353.0,68.1186,68.2386,68.1002,68.174,10353.0
2019-03-14 10:35:00,73.88,73.9,73.85,73.85,81246.0,68.174,68.1924,68.1463,68.1463,81246.0
2019-03-14 10:40:00,73.86,73.93,73.84,73.92,49121.0,68.1555,68.2201,68.1371,68.2109,49121.0
2019-03-14 10:45:00,73.92,74.0,73.91,73.98,14678.0,68.2109,68.2847,68.2017,68.2663,14678.0
2019-03-14 10:50:00,73.98,74.07,73.98,74.05,8393.0,68.2663,68.3493,68.2663,68.3309,8393.0
2019-03-14 10:55:00,74.06,74.1,74.03,74.03,7245.0,68.3401,68.377,68.3124,68.3124,7245.0
2019-03-14 11:00:00,74.03,74.04,73.89,73.9,44397.0,68.3124,68.3216,68.1832,68.1924,44397.0
2019-03-14 11:05:00,73.9,73.91,73.78,73.78,17381.0,68.1924,68.2017,68.0817,68.0817,17381.0
2019-03-14 11:10:00,73.78,73.84,73.78,73.78,5534.0,68.0817,68.1371,68.0817,68.0817,5534.0
2019-03-14 11:15:00,73.77,73.83,73.77,73.81,5800.0,68.0725,68.1278,68.0725,68.1094,5800.0
2019-03-14 11:20:00,73.8,73.8,73.7,73.71,7039.0,68.1002,68.1002,68.0079,68.0171,7039.0
2019-03-14 11:25:00,73.7,73.71,73.64,73.71,12465.0,68.0079,68.0171,67.9525,68.0171,12465.0
2019-03-14 11:30:00,73.7,73.7,73.66,73.69,5799.0,68.0079,68.0079,67.971,67.9987,5799.0
2019-03-14 11:35:00,73.69,73.7,73.63,73.69,8687.0,67.9987,68.0079,67.9433,67.9987,8687.0
2019-03-14 11:40:00,73.68,73.79,73.68,73.79,5495.0,67.9894,68.0909,67.9894,68.0909,5495.0
2019-03-14 11:45:00,73.8,73.82,73.78,73.8,10827.0,68.1002,68.1186,68.0817,68.1002,10827.0
2019-03-14 11:50:00,73.8,73.85,73.79,73.82,9917.0,68.1002,68.1463,68.0909,68.1186,9917.0
2019-03-14 11:55:00,73.83,73.88,73.82,73.84,9401.0,68.1278,68.174,68.1186,68.1371,9401.0
2019-03-14 12:00:00,73.85,73.87,73.82,73.82,5012.0,68.1463,68.1648,68.1186,68.1186,5012.0
2019-03-14 12:05:00,73.82,73.87,73.82,73.87,16637.0,68.1186,68.1648,68.1186,68.1648,16637.0
2019-03-14 12:10:00,73.87,73.9,73.85,73.88,9467.0,68.1648,68.1924,68.1463,68.174,9467.0
2019-03-14 12:15:00,73.89,73.92,73.87,73.89,7508.0,68.1832,68.2109,68.1648,68.1832,7508.0
2019-03-14 12:20:00,73.89,73.91,73.82,73.82,14738.0,68.1832,68.2017,68.1186,68.1186,14738.0
2019-03-14 12:25:00,73.83,73.86,73.82,73.82,8303.0,68.1278,68.1555,68.1186,68.1186,8303.0
2019-03-14 12:30:00,73.84,73.86,73.77,73.77,5470.0,68.1371,68.1555,68.0725,68.0725,5470.0
2019-03-14 12:35:00,73.78,73.81,73.77,73.79,16256.0,68.0817,68.1094,68.0725,68.0909,16256.0
2019-03-14 12:40:00,73.78,73.8,73.76,73.76,4879.0,68.0817,68.1002,68.0633,68.0633,4879.0
2019-03-14 12:45:00,73.76,73.78,73.71,73.72,8726.0,68.0633,68.0817,68.0171,68.0263,8726.0
2019-03-14 12:50:00,73.72,73.72,73.63,73.64,13782.0,68.0263,68.0263,67.9433,67.9525,13782.0
2019-03-14 12:55:00,73.65,73.66,73.59,73.62,12127.0,67.9617,67.971,67.9064,67.9341,12127.0
2019-03-14 13:00:00,73.62,73.63,73.59,73.6,7547.0,67.9341,67.9433,67.9064,67.9156,7547.0
2019-03-14 13:05:00,73.61,73.62,73.57,73.58,6000.0,67.9248,67.9341,67.8879,67.8972,6000.0
2019-03-14 13:10:00,73.59,73.61,73.56,73.59,10358.0,67.9064,67.9248,67.8787,67.9064,10358.0
2019-03-14 13:15:00,73.59,73.6,73.55,73.59,7295.0,67.9064,67.9156,67.8695,67.9064,7295.0
2019-03-14 13:20:00,73.59,73.59,73.54,73.55,6069.0,67.9064,67.9064,67.8602,67.8695,6069.0
2019-03-14 13:25:00,73.54,73.55,73.52,73.53,7066.0,67.8602,67.8695,67.8418,67.851,7066.0
2019-03-14 13:30:00,73.53,73.56,73.52,73.54,9585.0,67.851,67.8787,67.8418,67.8602,9585.0
2019-03-14 13:35:00,73.54,73.57,73.54,73.57,9878.0,67.8602,67.8879,67.8602,67.8879,9878.0
2019-03-14 13:40:00,73.57,73.57,73.54,73.55,6362.0,67.8879,67.8879,67.8602,67.8695,6362.0
2019-03-14 13:45:00,73.55,73.57,73.54,73.55,6745.0,67.8695,67.8879,67.8602,67.8695,6745.0
2019-03-14 13:50:00,73.54,73.54,73.48,73.48,8944.0,67.8602,67.8602,67.8049,67.8049,8944.0
2019-03-14 13:55:00,73.48,73.61,73.48,73.58,21542.0,67.8049,67.9248,67.8049,67.8972,21542.0
2019-03-14 14:00:00,73.58,73.64,73.55,73.63,13415.0,67.8972,67.9525,67.8695,67.9433,13415.0
2019-03-14 14:05:00,73.64,73.68,73.63,73.66,10781.0,67.9525,67.9894,67.9433,67.971,10781.0
2019-03-14 14:10:00,73.67,73.71,73.66,73.68,19782.0,67.9802,68.0171,67.971,67.9894,19782.0
2019-03-14 14:15:00,73.67,73.75,73.66,73.75,11062.0,67.9802,68.054,67.971,68.054,11062.0
2019-03-14 14:20:00,73.75,73.76,73.7,73.73,22541.0,68.054,68.0633,68.0079,68.0356,22541.0
2019-03-14 14:25:00,73.73,73.74,73.67,73.69,12021.0,68.0356,68.0448,67.9802,67.9987,12021.0
2019-03-14 14:30:00,73.7,73.72,73.69,73.72,9756.0,68.0079,68.0263,67.9987,68.0263,9756.0
2019-03-14 14:35:00,73.72,73.75,73.69,73.7,18945.0,68.0263,68.054,67.9987,68.0079,18945.0
2019-03-14 14:40:00,73.7,73.71,73.68,73.71,9676.0,68.0079,68.0171,67.9894,68.0171,9676.0
2019-03-14 14:45:00,73.71,73.72,73.67,73.67,14727.0,68.0171,68.0263,67.9802,67.9802,14727.0
2019-03-14 14:50:00,73.66,73.71,73.61,73.7,39321.0,67.971,68.0171,67.9248,68.0079,39321.0
2019-03-14 14:55:00,73.68,73.71,73.66,73.69,7800.0,67.9894,68.0171,67.971,67.9987,7800.0
2019-03-14 15:00:00,73.69,73.7,73.67,73.7,10533.0,67.9987,68.0079,67.9802,68.0079,10533.0
2019-03-14 15:05:00,73.7,73.71,73.68,73.69,18239.0,68.0079,68.0171,67.9894,67.9987,18239.0
2019-03-14 15:10:00,73.69,73.75,73.68,73.74,13442.0,67.9987,68.054,67.9894,68.0448,13442.0
2019-03-14 15:15:00,73.73,73.77,73.72,73.77,23086.0,68.0356,68.0725,68.0263,68.0725,23086.0
2019-03-14 15:20:00,73.77,73.8,73.75,73.8,16647.0,68.0725,68.1002,68.054,68.1002,16647.0
2019-03-14 15:25:00,73.81,73.84,73.79,73.82,22250.0,68.1094,68.1371,68.0909,68.1186,22250.0
2019-03-14 15:30:00,73.82,73.82,73.76,73.77,31154.0,68.1186,68.1186,68.0633,68.0725,31154.0
2019-03-14 15:35:00,73.77,73.81,73.76,73.81,37501.0,68.0725,68.1094,68.0633,68.1094,37501.0
2019-03-14 15:40:00,73.81,73.83,73.78,73.83,41524.0,68.1094,68.1278,68.0817,68.1278,41524.0
2019-03-14 15:45:00,73.82,73.86,73.79,73.84,54378.0,68.1186,68.1555,68.0909,68.1371,54378.0
2019-03-14 15:50:00,73.84,73.88,73.83,73.86,82321.0,68.1371,68.174,68.1278,68.1555,82321.0
2019-03-14 15:55:00,73.85,73.93,73.81,73.89,168830.0,68.1463,68.2201,68.1094,68.1832,168830.0
2019-03-15 09:30:00,73.75,73.94,73.7,73.91,506909.0,68.054,68.2294,68.0079,68.2017,506909.0
2019-03-15 09:35:00,73.95,74.17,73.92,74.15,19911.0,68.2386,68.4416,68.2109,68.4231,19911.0
2019-03-15 09:40:00,74.14,74.14,74.05,74.11,12671.0,68.4139,68.4139,68.3309,68.3862,12671.0
2019-03-15 09:45:00,74.12,74.36,74.08,74.35,31332.0,68.3954,68.6169,68.3585,68.6077,31332.0
2019-03-15 09:50:00,74.35,74.36,74.17,74.25,18329.0,68.6077,68.6169,68.4416,68.5154,18329.0
2019-03-15 09:55:00,74.24,74.24,74.15,74.22,8569.0,68.5062,68.5062,68.4231,68.4877,8569.0
2019-03-15 10:00:00,74.21,74.37,74.21,74.24,27775.0,68.4785,68.6261,68.4785,68.5062,27775.0
2019-03-15 10:05:00,74.24,74.25,74.14,74.18,12745.0,68.5062,68.5154,68.4139,68.4508,12745.0
2019-03-15 10:10:00,74.2,74.21,74.11,74.11,18731.0,68.4693,68.4785,68.3862,68.3862,18731.0
2019-03-15 10:15:00,74.11,74.18,74.07,74.16,17059.0,68.3862,68.4508,68.3493,68.4324,17059.0
2019-03-15 10:20:00,74.17,74.22,74.15,74.21,19098.0,68.4416,68.4877,68.4231,68.4785,19098.0
2019-03-15 10:25:00,74.21,74.26,74.17,74.26,17180.0,68.4785,68.5246,68.4416,68.5246,17180.0
2019-03-15 10:30:00,74.27,74.28,74.21,74.22,22874.0,68.5339,68.5431,68.4785,68.4877,22874.0
2019-03-15 10:35:00,74.22,74.22,74.14,74.16,31982.0,68.4877,68.4877,68.4139,68.4324,31982.0
2019-03-15 10:40:00,74.16,74.17,74.09,74.15,19113.0,68.4324,68.4416,68.3678,68.4231,19113.0
2019-03-15 10:45:00,74.16,74.16,74.05,74.06,25963.0,68.4324,68.4324,68.3309,68.3401,25963.0
2019-03-15 10:50:00,74.07,74.07,73.91,74.01,49154.0,68.3493,68.3493,68.2017,68.2939,49154.0
2019-03-15 10:55:00,74.02,74.07,74.0,74.04,16843.0,68.3032,68.3493,68.2847,68.3216,16843.0
2019-03-15 11:00:00,74.04,74.06,73.96,74.06,43464.0,68.3216,68.3401,68.2478,68.3401,43464.0
2019-03-15 11:05:00,74.05,74.23,74.05,74.22,16799.0,68.3309,68.497,68.3309,68.4877,16799.0
2019-03-15 11:10:00,74.23,74.3,74.21,74.3,13765.0,68.497,68.5615,68.4785,68.5615,13765.0
2019-03-15 11:15:00,74.31,74.35,74.28,74.33,17161.0,68.5708,68.6077,68.5431,68.5892,17161.0
2019-03-15 11:20:00,74.33,74.35,74.31,74.32,15841.0,68.5892,68.6077,68.5708,68.58,15841.0
2019-03-15 11:25:00,74.33,74.35,74.22,74.25,15758.0,68.5892,68.6077,68.4877,68.5154,15758.0
2019-03-15 11:30:00,74.26,74.27,74.17,74.18,19453.0,68.5246,68.5339,68.4416,68.4508,19453.0
2019-03-15 11:35:00,74.18,74.19,74.14,74.16,17261.0,68.4508,68.46,68.4139,68.4324,17261.0
2019-03-15 11:40:00,74.15,74.16,74.09,74.12,16690.0,68.4231,68.4324,68.3678,68.3954,16690.0
2019-03-15 11:45:00,74.12,74.35,74.11,74.35,24022.0,68.3954,68.6077,68.3862,68.6077,24022.0
2019-03-15 11:50:00,74.36,74.42,74.3,74.42,27864.0,68.6169,68.6723,68.5615,68.6723,27864.0
2019-03-15 11:55:00,74.42,74.42,74.33,74.4,20065.0,68.6723,68.6723,68.5892,68.6538,20065.0
2019-03-15 12:00:00,74.4,74.44,74.35,74.42,35224.0,68.6538,68.6907,68.6077,68.6723,35224.0
2019-03-15 12:05:00,74.42,74.45,74.39,74.44,22755.0,68.6723,68.7,68.6446,68.6907,22755.0
2019-03-15 12:10:00,74.45,74.47,74.4,74.41,17999.0,68.7,68.7184,68.6538,68.6631,17999.0
2019-03-15 12:15:00,74.41,74.42,74.38,74.42,28893.0,68.6631,68.6723,68.6354,68.6723,28893.0
2019-03-15 12:20:00,74.42,74.44,74.34,74.38,26213.0,68.6723,68.6907,68.5985,68.6354,26213.0
2019-03-15 12:25:00,74.38,74.38,74.31,74.33,21856.0,68.6354,68.6354,68.5708,68.5892,21856.0
2019-03-15 12:30:00,74.33,74.41,74.33,74.4,16517.0,68.5892,68.6631,68.5892,68.6538,16517.0
2019-03-15 12:35:00,74.39,74.4,74.36,74.37,15199.0,68.6446,68.6538,68.6169,68.6261,15199.0
2019-03-15 12:40:00,74.38,74.43,74.36,74.42,18431.0,68.6354,68.6815,68.6169,68.6723,18431.0
2019-03-15 12:45:00,74.42,74.44,74.39,74.4,18941.0,68.6723,68.6907,68.6446,68.6538,18941.0
2019-03-15 12:50:00,74.41,74.47,74.4,74.41,22404.0,68.6631,68.7184,68.6538,68.6631,22404.0
2019-03-15 12:55:00,74.4,74.42,74.37,74.39,25197.0,68.6538,68.6723,68.6261,68.6446,25197.0
2019-03-15 13:00:00,74.4,74.42,74.37,74.41,16497.0,68.6538,68.6723,68.6261,68.6631,16497.0
2019-03-15 13:05:00,74.41,74.45,74.38,74.43,10266.0,68.6631,68.7,68.6354,68.6815,10266.0
2019-03-15 13:10:00,74.44,74.48,74.43,74.47,8138.0,68.6907,68.7276,68.6815,68.7184,8138.0
2019-03-15 13:15:00,74.46,74.46,74.4,74.4,12585.0,68.7092,68.7092,68.6538,68.6538,12585.0
2019-03-15 13:20:00,74.38,74.55,74.37,74.52,52256.0,68.6354,68.7922,68.6261,68.7646,52256.0
2019-03-15 13:25:00,74.52,74.52,74.48,74.5,14728.0,68.7646,68.7646,68.7276,68.7461,14728.0
2019-03-15 13:30:00,74.51,74.53,74.49,74.51,16564.0,68.7553,68.7738,68.7369,68.7553,16564.0
2019-03-15 13:35:00,74.5,74.53,74.5,74.52,13228.0,68.7461,68.7738,68.7461,68.7646,13228.0
2019-03-15 13:40:00,74.51,74.55,74.49,74.53,15851.0,68.7553,68.7922,68.7369,68.7738,15851.0
2019-03-15 13:45:00,74.53,74.54,74.46,74.47,9564.0,68.7738,68.783,68.7092,68.7184,9564.0
2019-03-15 13:50:00,74.46,74.46,74.4,74.41,9053.0,68.7092,68.7092,68.6538,68.6631,9053.0
2019-03-15 13:55:00,74.42,74.44,74.35,74.36,19788.0,68.6723,68.6907,68.6077,68.6169,19788.0
2019-03-15 14:00:00,74.35,74.39,74.35,74.38,27930.0,68.6077,68.6446,68.6077,68.6354,27930.0
2019-03-15 14:05:00,74.38,74.45,74.34,74.38,53856.0,68.6354,68.7,68.5985,68.6354,53856.0
2019-03-15 14:10:00,74.37,74.45,74.35,74.39,59811.0,68.6261,68.7,68.6077,68.6446,59811.0
2019-03-15 14:15:00,74.38,74.46,74.36,74.4,32533.0,68.6354,68.7092,68.6169,68.6538,32533.0
2019-03-15 14:20:00,74.43,74.45,74.24,74.32,83023.0,68.6815,68.7,68.5062,68.58,83023.0
2019-03-15 14:25:00,74.33,74.43,74.3,74.34,49452.0,68.5892,68.6815,68.5615,68.5985,49452.0
2019-03-15 14:30:00,74.34,74.41,74.34,74.41,19681.0,68.5985,68.6631,68.5985,68.6631,19681.0
2019-03-15 14:35:00,74.4,74.43,74.37,74.41,19082.0,68.6538,68.6815,68.6261,68.6631,19082.0
2019-03-15 14:40:00,74.39,74.45,74.31,74.4,34254.0,68.6446,68.7,68.5708,68.6538,34254.0
2019-03-15 14:45:00,74.39,74.44,74.38,74.43,13188.0,68.6446,68.6907,68.6354,68.6815,13188.0
2019-03-15 14:50:00,74.42,74.47,74.42,74.47,13077.0,68.6723,68.7184,68.6723,68.7184,13077.0
2019-03-15 14:55:00,74.47,74.49,74.45,74.47,9875.0,68.7184,68.7369,68.7,68.7184,9875.0
2019-03-15 15:00:00,74.46,74.49,74.45,74.46,10751.0,68.7092,68.7369,68.7,68.7092,10751.0
2019-03-15 15:05:00,74.47,74.48,74.46,74.47,11491.0,68.7184,68.7276,68.7092,68.7184,11491.0
2019-03-15 15:10:00,74.47,74.48,74.43,74.47,33443.0,68.7184,68.7276,68.6815,68.7184,33443.0
2019-03-15 15:15:00,74.47,74.56,74.46,74.55,17244.0,68.7184,68.8015,68.7092,68.7922,17244.0
2019-03-15 15:20:00,74.54,74.56,74.53,74.56,38204.0,68.783,68.8015,68.7738,68.8015,38204.0
2019-03-15 15:25:00,74.54,74.58,74.54,74.57,20046.0,68.783,68.8199,68.783,68.8107,20046.0
2019-03-15 15:30:00,74.57,74.58,74.51,74.55,39634.0,68.8107,68.8199,68.7553,68.7922,39634.0
2019-03-15 15:35:00,74.55,74.61,74.54,74.56,30793.0,68.7922,68.8476,68.783,68.8015,30793.0
2019-03-15 15:40:00,74.57,74.61,74.54,74.61,34882.0,68.8107,68.8476,68.783,68.8476,34882.0
2019-03-15 15:45:00,74.61,74.63,74.54,74.54,81955.0,68.8476,68.8661,68.783,68.783,81955.0
2019-03-15 15:50:00,74.55,74.58,74.49,74.53,78825.0,68.7922,68.8199,68.7369,68.7738,78825.0
2019-03-15 15:55:00,74.53,74.65,74.52,74.65,177674.0,68.7738,68.8845,68.7646,68.8845,177674.0
2019-03-18 09:30:00,74.84,75.08,74.75,74.99,36035.0,69.0598,69.2813,68.9768,69.1983,36035.0
2019-03-18 09:35:00,75.0,75.23,75.0,75.2,31703.0,69.2075,69.4197,69.2075,69.392,31703.0
2019-03-18 09:40:00,75.21,75.25,75.17,75.23,15376.0,69.4013,69.4382,69.3644,69.4197,15376.0
2019-03-18 09:45:00,75.23,75.23,75.11,75.11,115129.0,69.4197,69.4197,69.309,69.309,115129.0
2019-03-18 09:50:00,75.12,75.19,75.09,75.1,185401.0,69.3182,69.3828,69.2905,69.2998,185401.0
2019-03-18 09:55:00,75.09,75.16,75.04,75.16,32744.0,69.2905,69.3551,69.2444,69.3551,32744.0
2019-03-18 10:00:00,75.17,75.19,75.07,75.1,19746.0,69.3644,69.3828,69.2721,69.2998,19746.0
2019-03-18 10:05:00,75.1,75.11,75.01,75.06,34010.0,69.2998,69.309,69.2167,69.2628,34010.0
2019-03-18 10:10:00,75.08,75.09,74.99,75.0,21160.0,69.2813,69.2905,69.1983,69.2075,21160.0
2019-03-18 10:15:00,74.99,75.05,74.98,75.04,17267.0,69.1983,69.2536,69.189,69.2444,17267.0
2019-03-18 10:20:00,75.04,75.08,75.01,75.02,12488.0,69.2444,69.2813,69.2167,69.2259,12488.0
2019-03-18 10:25:00,75.02,75.03,74.93,74.96,13332.0,69.2259,69.2352,69.1429,69.1706,13332.0
2019-03-18 10:30:00,74.95,75.0,74.93,74.97,10614.0,69.1613,69.2075,69.1429,69.1798,10614.0
2019-03-18 10:35:00,74.98,75.01,74.95,74.96,12306.0,69.189,69.2167,69.1613,69.1706,12306.0
2019-03-18 10:40:00,74.96,74.97,74.92,74.93,8462.0,69.1706,69.1798,69.1337,69.1429,8462.0
2019-03-18 10:45:00,74.94,74.98,74.93,74.94,11212.0,69.1521,69.189,69.1429,69.1521,11212.0
2019-03-18 10:50:00,74.95,74.99,74.92,74.96,47953.0,69.1613,69.1983,69.1337,69.1706,47953.0
2019-03-18 10:55:00,74.95,75.0,74.91,74.93,20853.0,69.1613,69.2075,69.1244,69.1429,20853.0
2019-03-18 11:00:00,74.94,74.97,74.91,74.95,12719.0,69.1521,69.1798,69.1244,69.1613,12719.0
2019-03-18 11:05:00,74.95,74.97,74.94,74.94,25001.0,69.1613,69.1798,69.1521,69.1521,25001.0
2019-03-18 11:10:00,74.95,74.96,74.91,74.93,14986.0,69.1613,69.1706,69.1244,69.1429,14986.0
2019-03-18 11:15:00,74.92,74.97,74.91,74.93,14910.0,69.1337,69.1798,69.1244,69.1429,14910.0
2019-03-18 11:20:00,74.94,74.94,74.84,74.87,19463.0,69.1521,69.1521,69.0598,69.0875,19463.0
2019-03-18 11:25:00,74.87,74.92,74.86,74.91,17000.0,69.0875,69.1337,69.0783,69.1244,17000.0
2019-03-18 11:30:00,74.91,74.97,74.88,74.9,30574.0,69.1244,69.1798,69.0968,69.1152,30574.0
2019-03-18 11:35:00,74.9,74.92,74.87,74.88,15054.0,69.1152,69.1337,69.0875,69.0968,15054.0
2019-03-18 11:40:00,74.89,74.9,74.83,74.84,7142.0,69.106,69.1152,69.0506,69.0598,7142.0
2019-03-18 11:45:00,74.84,74.89,74.82,74.89,11640.0,69.0598,69.106,69.0414,69.106,11640.0
2019-03-18 11:50:00,74.89,74.93,74.87,74.9,15030.0,69.106,69.1429,69.0875,69.1152,15030.0
2019-03-18 11:55:00,74.9,74.91,74.85,74.86,33116.0,69.1152,69.1244,69.0691,69.0783,33116.0
2019-03-18 12:00:00,74.87,74.88,74.78,74.78,10084.0,69.0875,69.0968,69.0045,69.0045,10084.0
2019-03-18 12:05:00,74.78,74.8,74.69,74.69,12430.0,69.0045,69.0229,68.9214,68.9214,12430.0
2019-03-18 12:10:00,74.69,74.69,74.6,74.64,15166.0,68.9214,68.9214,68.8384,68.8753,15166.0
2019-03-18 12:15:00,74.65,74.77,74.63,74.76,19560.0,68.8845,68.9952,68.8661,68.986,19560.0
2019-03-18 12:20:00,74.76,74.82,74.75,74.77,19452.0,68.986,69.0414,68.9768,68.9952,19452.0
2019-03-18 12:25:00,74.76,74.83,74.76,74.78,11277.0,68.986,69.0506,68.986,69.0045,11277.0
2019-03-18 12:30:00,74.78,74.79,74.67,74.7,11582.0,69.0045,69.0137,68.903,68.9307,11582.0
2019-03-18 12:35:00,74.69,74.73,74.66,74.67,11355.0,68.9214,68.9583,68.8937,68.903,11355.0
2019-03-18 12:40:00,74.68,74.69,74.65,74.68,11116.0,68.9122,68.9214,68.8845,68.9122,11116.0
2019-03-18 12:45:00,74.68,74.75,74.67,74.73,10932.0,68.9122,68.9768,68.903,68.9583,10932.0
2019-03-18 12:50:00,74.73,74.8,74.71,74.75,7231.0,68.9583,69.0229,68.9399,68.9768,7231.0
2019-03-18 12:55:00,74.74,74.83,74.74,74.82,12899.0,68.9676,69.0506,68.9676,69.0414,12899.0
2019-03-18 13:00:00,74.83,74.83,74.76,74.79,23067.0,69.0506,69.0506,68.986,69.0137,23067.0
2019-03-18 13:05:00,74.79,74.79,74.73,74.73,30528.0,69.0137,69.0137,68.9583,68.9583,30528.0
2019-03-18 13:10:00,74.73,74.76,74.7,74.75,29152.0,68.9583,68.986,68.9307,68.9768,29152.0
2019-03-18 13:15:00,74.75,74.76,74.72,74.75,6253.0,68.9768,68.986,68.9491,68.9768,6253.0
2019-03-18 13:20:00,74.75,74.75,74.72,74.75,4550.0,68.9768,68.9768,68.9491,68.9768,4550.0
2019-03-18 13:25:00,74.74,74.76,74.73,74.74,8088.0,68.9676,68.986,68.9583,68.9676,8088.0
2019-03-18 13:30:00,74.74,74.76,74.72,74.72,3007.0,68.9676,68.986,68.9491,68.9491,3007.0
2019-03-18 13:35:00,74.72,74.73,74.71,74.72,5457.0,68.9491,68.9583,68.9399,68.9491,5457.0
2019-03-18 13:40:00,74.71,74.73,74.7,74.73,9968.0,68.9399,68.9583,68.9307,68.9583,9968.0
2019-03-18 13:45:00,74.72,74.74,74.67,74.69,26920.0,68.9491,68.9676,68.903,68.9214,26920.0
2019-03-18 13:50:00,74.69,74.72,74.67,74.72,6286.0,68.9214,68.9491,68.903,68.9491,6286.0
2019-03-18 13:55:00,74.72,74.73,74.69,74.73,5728.0,68.9491,68.9583,68.9214,68.9583,5728.0
2019-03-18 14:00:00,74.73,74.75,74.63,74.65,35773.0,68.9583,68.9768,68.8661,68.8845,35773.0
2019-03-18 14:05:00,74.66,74.69,74.65,74.69,35156.0,68.8937,68.9214,68.8845,68.9214,35156.0
2019-03-18 14:10:00,74.69,74.69,74.62,74.63,17960.0,68.9214,68.9214,68.8568,68.8661,17960.0
2019-03-18 14:15:00,74.63,74.65,74.61,74.64,11233.0,68.8661,68.8845,68.8476,68.8753,11233.0
2019-03-18 14:20:00,74.63,74.65,74.61,74.63,9365.0,68.8661,68.8845,68.8476,68.8661,9365.0
2019-03-18 14:25:00,74.63,74.65,74.62,74.63,8355.0,68.8661,68.8845,68.8568,68.8661,8355.0
2019-03-18 14:30:00,74.64,74.64,74.61,74.64,5737.0,68.8753,68.8753,68.8476,68.8753,5737.0
2019-03-18 14:35:00,74.65,74.67,74.63,74.64,10030.0,68.8845,68.903,68.8661,68.8753,10030.0
2019-03-18 14:40:00,74.63,74.66,74.6,74.64,29246.0,68.8661,68.8937,68.8384,68.8753,29246.0
2019-03-18 14:45:00,74.65,74.68,74.64,74.67,16060.0,68.8845,68.9122,68.8753,68.903,16060.0
2019-03-18 14:50:00,74.67,74.68,74.62,74.63,20443.0,68.903,68.9122,68.8568,68.8661,20443.0
2019-03-18 14:55:00,74.64,74.64,74.6,74.62,9391.0,68.8753,68.8753,68.8384,68.8568,9391.0
2019-03-18 15:00:00,74.61,74.64,74.59,74.61,15415.0,68.8476,68.8753,68.8291,68.8476,15415.0
2019-03-18 15:05:00,74.61,74.62,74.6,74.62,11948.0,68.8476,68.8568,68.8384,68.8568,11948.0
2019-03-18 15:10:00,74.62,74.62,74.55,74.56,19953.0,68.8568,68.8568,68.7922,68.8015,19953.0
2019-03-18 15:15:00,74.57,74.61,74.57,74.6,32041.0,68.8107,68.8476,68.8107,68.8384,32041.0
2019-03-18 15:20:00,74.6,74.61,74.56,74.57,19811.0,68.8384,68.8476,68.8015,68.8107,19811.0
2019-03-18 15:25:00,74.57,74.59,74.48,74.48,45577.0,68.8107,68.8291,68.7276,68.7276,45577.0
2019-03-18 15:30:00,74.48,74.51,74.46,74.51,32667.0,68.7276,68.7553,68.7092,68.7553,32667.0
2019-03-18 15:35:00,74.5,74.57,74.5,74.55,49733.0,68.7461,68.8107,68.7461,68.7922,49733.0
2019-03-18 15:40:00,74.55,74.63,74.54,74.63,33094.0,68.7922,68.8661,68.783,68.8661,33094.0
2019-03-18 15:45:00,74.62,74.68,74.61,74.65,45285.0,68.8568,68.9122,68.8476,68.8845,45285.0
2019-03-18 15:50:00,74.65,74.65,74.55,74.59,100848.0,68.8845,68.8845,68.7922,68.8291,100848.0
2019-03-18 15:55:00,74.58,74.64,74.51,74.61,150469.0,68.8199,68.8753,68.7553,68.8476,150469.0
2019-03-19 09:30:00,75.02,75.13,74.85,74.87,17263.0,69.2259,69.3274,69.0691,69.0875,17263.0
2019-03-19 09:35:00,74.84,74.87,74.7,74.8,30783.0,69.0598,69.0875,68.9307,69.0229,30783.0
2019-03-19 09:40:00,74.81,74.86,74.68,74.69,17870.0,69.0322,69.0783,68.9122,68.9214,17870.0
2019-03-19 09:45:00,74.7,74.79,74.65,74.76,14752.0,68.9307,69.0137,68.8845,68.986,14752.0
2019-03-19 09:50:00,74.75,74.76,74.67,74.68,68565.0,68.9768,68.986,68.903,68.9122,68565.0
2019-03-19 09:55:00,74.67,74.72,74.65,74.71,18306.0,68.903,68.9491,68.8845,68.9399,18306.0
2019-03-19 10:00:00,74.69,74.75,74.68,74.68,15071.0,68.9214,68.9768,68.9122,68.9122,15071.0
2019-03-19 10:05:00,74.68,74.72,74.65,74.68,83901.0,68.9122,68.9491,68.8845,68.9122,83901.0
2019-03-19 10:10:00,74.69,74.71,74.66,74.67,27110.0,68.9214,68.9399,68.8937,68.903,27110.0
2019-03-19 10:15:00,74.67,74.72,74.63,74.67,45668.0,68.903,68.9491,68.8661,68.903,45668.0
2019-03-19 10:20:00,74.66,74.75,74.66,74.69,75298.0,68.8937,68.9768,68.8937,68.9214,75298.0
2019-03-19 10:25:00,74.7,74.75,74.67,74.67,23010.0,68.9307,68.9768,68.903,68.903,23010.0
2019-03-19 10:30:00,74.68,74.7,74.62,74.62,12968.0,68.9122,68.9307,68.8568,68.8568,12968.0
2019-03-19 10:35:00,74.64,74.68,74.63,74.63,10537.0,68.8753,68.9122,68.8661,68.8661,10537.0
2019-03-19 10:40:00,74.62,74.66,74.6,74.63,10872.0,68.8568,68.8937,68.8384,68.8661,10872.0
2019-03-19 10:45:00,74.62,74.69,74.61,74.62,19057.0,68.8568,68.9214,68.8476,68.8568,19057.0
2019-03-19 10:50:00,74.63,74.67,74.62,74.63,9876.0,68.8661,68.903,68.8568,68.8661,9876.0
2019-03-19 10:55:00,74.63,74.65,74.6,74.6,8007.0,68.8661,68.8845,68.8384,68.8384,8007.0
2019-03-19 11:00:00,74.61,74.68,74.6,74.67,14191.0,68.8476,68.9122,68.8384,68.903,14191.0
2019-03-19 11:05:00,74.67,74.68,74.62,74.63,10299.0,68.903,68.9122,68.8568,68.8661,10299.0
2019-03-19 11:10:00,74.62,74.69,74.62,74.68,13824.0,68.8568,68.9214,68.8568,68.9122,13824.0
2019-03-19 11:15:00,74.69,74.69,74.61,74.62,6013.0,68.9214,68.9214,68.8476,68.8568,6013.0
2019-03-19 11:20:00,74.63,74.66,74.63,74.63,4539.0,68.8661,68.8937,68.8661,68.8661,4539.0
2019-03-19 11:25:00,74.64,74.66,74.62,74.63,11786.0,68.8753,68.8937,68.8568,68.8661,11786.0
2019-03-19 11:30:00,74.63,74.64,74.58,74.58,11429.0,68.8661,68.8753,68.8199,68.8199,11429.0
2019-03-19 11:35:00,74.59,74.63,74.58,74.59,5885.0,68.8291,68.8661,68.8199,68.8291,5885.0
2019-03-19 11:40:00,74.57,74.62,74.56,74.62,8748.0,68.8107,68.8568,68.8015,68.8568,8748.0
2019-03-19 11:45:00,74.62,74.68,74.61,74.65,10327.0,68.8568,68.9122,68.8476,68.8845,10327.0
2019-03-19 11:50:00,74.65,74.68,74.63,74.64,9010.0,68.8845,68.9122,68.8661,68.8753,9010.0
2019-03-19 11:55:00,74.65,74.72,74.64,74.7,34820.0,68.8845,68.9491,68.8753,68.9307,34820.0
2019-03-19 12:00:00,74.7,74.79,74.69,74.74,80465.0,68.9307,69.0137,68.9214,68.9676,80465.0
2019-03-19 12:05:00,74.75,74.76,74.67,74.67,15680.0,68.9768,68.986,68.903,68.903,15680.0
2019-03-19 12:10:00,74.68,74.72,74.67,74.7,32562.0,68.9122,68.9491,68.903,68.9307,32562.0
2019-03-19 12:15:00,74.7,74.7,74.66,74.67,9010.0,68.9307,68.9307,68.8937,68.903,9010.0
2019-03-19 12:20:00,74.67,74.69,74.62,74.67,10362.0,68.903,68.9214,68.8568,68.903,10362.0
2019-03-19 12:25:00,74.67,74.69,74.66,74.68,8386.0,68.903,68.9214,68.8937,68.9122,8386.0
2019-03-19 12:30:00,74.66,74.69,74.64,74.67,14284.0,68.8937,68.9214,68.8753,68.903,14284.0
2019-03-19 12:35:00,74.67,74.67,74.57,74.57,5078.0,68.903,68.903,68.8107,68.8107,5078.0
2019-03-19 12:40:00,74.58,74.63,74.58,74.6,5517.0,68.8199,68.8661,68.8199,68.8384,5517.0
2019-03-19 12:45:00,74.61,74.61,74.43,74.44,15778.0,68.8476,68.8476,68.6815,68.6907,15778.0
2019-03-19 12:50:00,74.45,74.56,74.45,74.53,9483.0,68.7,68.8015,68.7,68.7738,9483.0
2019-03-19 12:55:00,74.54,74.64,74.52,74.63,17325.0,68.783,68.8753,68.7646,68.8661,17325.0
2019-03-19 13:00:00,74.63,74.68,74.61,74.63,9982.0,68.8661,68.9122,68.8476,68.8661,9982.0
2019-03-19 13:05:00,74.64,74.65,74.55,74.57,8607.0,68.8753,68.8845,68.7922,68.8107,8607.0
2019-03-19 13:10:00,74.58,74.66,74.57,74.64,12840.0,68.8199,68.8937,68.8107,68.8753,12840.0
2019-03-19 13:15:00,74.64,74.66,74.62,74.62,7780.0,68.8753,68.8937,68.8568,68.8568,7780.0
2019-03-19 13:20:00,74.63,74.65,74.54,74.57,12104.0,68.8661,68.8845,68.783,68.8107,12104.0
2019-03-19 13:25:00,74.57,74.62,74.56,74.59,6666.0,68.8107,68.8568,68.8015,68.8291,6666.0
2019-03-19 13:30:00,74.6,74.63,74.59,74.63,5806.0,68.8384,68.8661,68.8291,68.8661,5806.0
2019-03-19 13:35:00,74.63,74.64,74.61,74.61,60688.0,68.8661,68.8753,68.8476,68.8476,60688.0
2019-03-19 13:40:00,74.61,74.62,74.59,74.61,10754.0,68.8476,68.8568,68.8291,68.8476,10754.0
2019-03-19 13:45:00,74.61,74.61,74.58,74.58,6546.0,68.8476,68.8476,68.8199,68.8199,6546.0
2019-03-19 13:50:00,74.59,74.61,74.58,74.58,13973.0,68.8291,68.8476,68.8199,68.8199,13973.0
2019-03-19 13:55:00,74.59,74.6,74.57,74.58,8855.0,68.8291,68.8384,68.8107,68.8199,8855.0
2019-03-19 14:00:00,74.58,74.61,74.58,74.59,14463.0,68.8199,68.8476,68.8199,68.8291,14463.0
2019-03-19 14:05:00,74.61,74.62,74.55,74.56,14148.0,68.8476,68.8568,68.7922,68.8015,14148.0
2019-03-19 14:10:00,74.56,74.57,74.46,74.48,7513.0,68.8015,68.8107,68.7092,68.7276,7513.0
2019-03-19 14:15:00,74.49,74.49,74.43,74.48,16671.0,68.7369,68.7369,68.6815,68.7276,16671.0
2019-03-19 14:20:00,74.47,74.51,74.45,74.45,10633.0,68.7184,68.7553,68.7,68.7,10633.0
2019-03-19 14:25:00,74.45,74.47,74.42,74.42,17560.0,68.7,68.7184,68.6723,68.6723,17560.0
2019-03-19 14:30:00,74.43,74.46,74.42,74.46,7192.0,68.6815,68.7092,68.6723,68.7092,7192.0
2019-03-19 14:35:00,74.46,74.52,74.46,74.5,14378.0,68.7092,68.7646,68.7092,68.7461,14378.0
2019-03-19 14:40:00,74.5,74.56,74.49,74.54,10999.0,68.7461,68.8015,68.7369,68.783,10999.0
2019-03-19 14:45:00,74.55,74.55,74.49,74.49,17888.0,68.7922,68.7922,68.7369,68.7369,17888.0
2019-03-19 14:50:00,74.5,74.5,74.44,74.49,6562.0,68.7461,68.7461,68.6907,68.7369,6562.0
2019-03-19 14:55:00,74.5,74.51,74.41,74.42,11402.0,68.7461,68.7553,68.6631,68.6723,11402.0
2019-03-19 15:00:00,74.43,74.45,74.36,74.37,5949.0,68.6815,68.7,68.6169,68.6261,5949.0
2019-03-19 15:05:00,74.37,74.41,74.36,74.37,17608.0,68.6261,68.6631,68.6169,68.6261,17608.0
2019-03-19 15:10:00,74.36,74.36,74.28,74.3,13071.0,68.6169,68.6169,68.5431,68.5615,13071.0
2019-03-19 15:15:00,74.28,74.29,74.19,74.22,11913.0,68.5431,68.5523,68.46,68.4877,11913.0
2019-03-19 15:20:00,74.22,74.22,74.14,74.14,15922.0,68.4877,68.4877,68.4139,68.4139,15922.0
2019-03-19 15:25:00,74.14,74.16,74.11,74.13,14780.0,68.4139,68.4324,68.3862,68.4047,14780.0
2019-03-19 15:30:00,74.13,74.18,74.08,74.14,32222.0,68.4047,68.4508,68.3585,68.4139,32222.0
2019-03-19 15:35:00,74.13,74.15,74.09,74.11,29378.0,68.4047,68.4231,68.3678,68.3862,29378.0
2019-03-19 15:40:00,74.09,74.11,74.03,74.06,37824.0,68.3678,68.3862,68.3124,68.3401,37824.0
2019-03-19 15:45:00,74.05,74.18,74.04,74.16,60862.0,68.3309,68.4508,68.3216,68.4324,60862.0
2019-03-19 15:50:00,74.16,74.19,74.12,74.14,69807.0,68.4324,68.46,68.3954,68.4139,69807.0
2019-03-19 15:55:00,74.14,74.29,74.14,74.28,148302.0,68.4139,68.5523,68.4139,68.5431,148302.0
2019-03-20 09:30:00,74.3,74.32,73.94,73.95,25360.0,68.5615,68.58,68.2294,68.2386,25360.0
2019-03-20 09:35:00,73.98,74.07,73.9,73.94,142247.0,68.2663,68.3493,68.1924,68.2294,142247.0
2019-03-20 09:40:00,73.9,74.1,73.86,73.89,39333.0,68.1924,68.377,68.1555,68.1832,39333.0
2019-03-20 09:45:00,73.87,73.91,73.8,73.84,99036.0,68.1648,68.2017,68.1002,68.1371,99036.0
2019-03-20 09:50:00,73.84,73.84,73.77,73.8,29016.0,68.1371,68.1371,68.0725,68.1002,29016.0
2019-03-20 09:55:00,73.8,73.94,73.79,73.8,21631.0,68.1002,68.2294,68.0909,68.1002,21631.0
2019-03-20 10:00:00,73.83,74.04,73.8,74.04,45392.0,68.1278,68.3216,68.1002,68.3216,45392.0
2019-03-20 10:05:00,74.05,74.17,74.02,74.17,13539.0,68.3309,68.4416,68.3032,68.4416,13539.0
2019-03-20 10:10:00,74.17,74.27,74.16,74.25,19687.0,68.4416,68.5339,68.4324,68.5154,19687.0
2019-03-20 10:15:00,74.24,74.27,74.17,74.18,14784.0,68.5062,68.5339,68.4416,68.4508,14784.0
2019-03-20 10:20:00,74.19,74.24,74.18,74.22,9077.0,68.46,68.5062,68.4508,68.4877,9077.0
2019-03-20 10:25:00,74.23,74.26,74.19,74.19,71290.0,68.497,68.5246,68.46,68.46,71290.0
2019-03-20 10:30:00,74.2,74.22,74.16,74.2,14001.0,68.4693,68.4877,68.4324,68.4693,14001.0
2019-03-20 10:35:00,74.21,74.21,74.11,74.11,14258.0,68.4785,68.4785,68.3862,68.3862,14258.0
2019-03-20 10:40:00,74.11,74.15,74.08,74.11,29977.0,68.3862,68.4231,68.3585,68.3862,29977.0
2019-03-20 10:45:00,74.13,74.14,73.98,73.98,17699.0,68.4047,68.4139,68.2663,68.2663,17699.0
2019-03-20 10:50:00,73.97,73.97,73.92,73.92,28576.0,68.257,68.257,68.2109,68.2109,28576.0
2019-03-20 10:55:00,73.92,73.93,73.84,73.84,37830.0,68.2109,68.2201,68.1371,68.1371,37830.0
2019-03-20 11:00:00,73.85,74.01,73.8,73.98,55376.0,68.1463,68.2939,68.1002,68.2663,55376.0
2019-03-20 11:05:00,73.97,74.06,73.97,74.06,17606.0,68.257,68.3401,68.257,68.3401,17606.0
2019-03-20 11:10:00,74.07,74.07,74.02,74.04,13079.0,68.3493,68.3493,68.3032,68.3216,13079.0
2019-03-20 11:15:00,74.02,74.05,73.96,74.0,11762.0,68.3032,68.3309,68.2478,68.2847,11762.0
2019-03-20 11:20:00,74.0,74.06,73.94,74.03,21576.0,68.2847,68.3401,68.2294,68.3124,21576.0
2019-03-20 11:25:00,74.04,74.08,73.96,73.99,12684.0,68.3216,68.3585,68.2478,68.2755,12684.0
2019-03-20 11:30:00,74.02,74.03,74.0,74.01,6600.0,68.3032,68.3124,68.2847,68.2939,6600.0
2019-03-20 11:35:00,74.03,74.03,73.97,73.97,12642.0,68.3124,68.3124,68.257,68.257,12642.0
2019-03-20 11:40:00,73.96,73.98,73.95,73.97,4400.0,68.2478,68.2663,68.2386,68.257,4400.0
2019-03-20 11:45:00,73.98,74.01,73.96,73.96,9587.0,68.2663,68.2939,68.2478,68.2478,9587.0
2019-03-20 11:50:00,73.97,73.98,73.88,73.89,7228.0,68.257,68.2663,68.174,68.1832,7228.0
2019-03-20 11:55:00,73.89,73.94,73.88,73.94,13620.0,68.1832,68.2294,68.174,68.2294,13620.0
2019-03-20 12:00:00,73.93,73.94,73.8,73.85,31921.0,68.2201,68.2294,68.1002,68.1463,31921.0
2019-03-20 12:05:00,73.84,73.89,73.84,73.88,7587.0,68.1371,68.1832,68.1371,68.174,7587.0
2019-03-20 12:10:00,73.88,73.88,73.78,73.8,13292.0,68.174,68.174,68.0817,68.1002,13292.0
2019-03-20 12:15:00,73.8,73.84,73.8,73.8,19760.0,68.1002,68.1371,68.1002,68.1002,19760.0
2019-03-20 12:20:00,73.8,73.83,73.79,73.83,11796.0,68.1002,68.1278,68.0909,68.1278,11796.0
2019-03-20 12:25:00,73.83,73.85,73.75,73.77,8364.0,68.1278,68.1463,68.054,68.0725,8364.0
2019-03-20 12:30:00,73.78,73.78,73.58,73.62,12178.0,68.0817,68.0817,67.8972,67.9341,12178.0
2019-03-20 12:35:00,73.6,73.69,73.59,73.69,8079.0,67.9156,67.9987,67.9064,67.9987,8079.0
2019-03-20 12:40:00,73.68,73.74,73.68,73.74,8631.0,67.9894,68.0448,67.9894,68.0448,8631.0
2019-03-20 12:45:00,73.75,73.8,73.72,73.8,16937.0,68.054,68.1002,68.0263,68.1002,16937.0
2019-03-20 12:50:00,73.8,73.83,73.76,73.78,17826.0,68.1002,68.1278,68.0633,68.0817,17826.0
2019-03-20 12:55:00,73.79,73.8,73.77,73.77,10046.0,68.0909,68.1002,68.0725,68.0725,10046.0
2019-03-20 13:00:00,73.77,73.8,73.75,73.79,17094.0,68.0725,68.1002,68.054,68.0909,17094.0
2019-03-20 13:05:00,73.78,73.86,73.78,73.85,121496.0,68.0817,68.1555,68.0817,68.1463,121496.0
2019-03-20 13:10:00,73.86,73.93,73.85,73.89,10685.0,68.1555,68.2201,68.1463,68.1832,10685.0
2019-03-20 13:15:00,73.89,73.9,73.82,73.84,8531.0,68.1832,68.1924,68.1186,68.1371,8531.0
2019-03-20 13:20:00,73.84,73.85,73.8,73.82,9701.0,68.1371,68.1463,68.1002,68.1186,9701.0
2019-03-20 13:25:00,73.82,73.82,73.74,73.74,8290.0,68.1186,68.1186,68.0448,68.0448,8290.0
2019-03-20 13:30:00,73.74,73.75,73.72,73.74,11758.0,68.0448,68.054,68.0263,68.0448,11758.0
2019-03-20 13:35:00,73.74,73.75,73.68,73.68,14156.0,68.0448,68.054,67.9894,67.9894,14156.0
2019-03-20 13:40:00,73.68,73.76,73.68,73.75,12687.0,67.9894,68.0633,67.9894,68.054,12687.0
2019-03-20 13:45:00,73.77,73.81,73.76,73.81,9601.0,68.0725,68.1094,68.0633,68.1094,9601.0
2019-03-20 13:50:00,73.8,73.81,73.78,73.8,19431.0,68.1002,68.1094,68.0817,68.1002,19431.0
2019-03-20 13:55:00,73.8,73.88,73.79,73.88,11824.0,68.1002,68.174,68.0909,68.174,11824.0
2019-03-20 14:00:00,73.88,74.01,73.83,73.9,43842.0,68.174,68.2939,68.1278,68.1924,43842.0
2019-03-20 14:05:00,73.92,74.04,73.91,73.96,30170.0,68.2109,68.3216,68.2017,68.2478,30170.0
2019-03-20 14:10:00,73.97,73.99,73.89,73.93,26878.0,68.257,68.2755,68.1832,68.2201,26878.0
2019-03-20 14:15:00,73.94,73.94,73.75,73.75,17381.0,68.2294,68.2294,68.054,68.054,17381.0
2019-03-20 14:20:00,73.77,73.8,73.63,73.71,31861.0,68.0725,68.1002,67.9433,68.0171,31861.0
2019-03-20 14:25:00,73.73,73.75,73.65,73.69,23923.0,68.0356,68.054,67.9617,67.9987,23923.0
2019-03-20 14:30:00,73.68,73.79,73.64,73.71,20804.0,67.9894,68.0909,67.9525,68.0171,20804.0
2019-03-20 14:35:00,73.72,73.84,73.72,73.79,21428.0,68.0263,68.1371,68.0263,68.0909,21428.0
2019-03-20 14:40:00,73.79,73.86,73.77,73.79,19445.0,68.0909,68.1555,68.0725,68.0909,19445.0
2019-03-20 14:45:00,73.79,73.96,73.79,73.96,35558.0,68.0909,68.2478,68.0909,68.2478,35558.0
2019-03-20 14:50:00,73.97,73.97,73.85,73.85,61683.0,68.257,68.257,68.1463,68.1463,61683.0
2019-03-20 14:55:00,73.85,73.9,73.82,73.86,13837.0,68.1463,68.1924,68.1186,68.1555,13837.0
2019-03-20 15:00:00,73.85,73.87,73.74,73.75,22961.0,68.1463,68.1648,68.0448,68.054,22961.0
2019-03-20 15:05:00,73.74,73.76,73.7,73.74,14910.0,68.0448,68.0633,68.0079,68.0448,14910.0
2019-03-20 15:10:00,73.76,73.76,73.68,73.73,16259.0,68.0633,68.0633,67.9894,68.0356,16259.0
2019-03-20 15:15:00,73.73,73.74,73.62,73.63,23461.0,68.0356,68.0448,67.9341,67.9433,23461.0
2019-03-20 15:20:00,73.64,73.69,73.63,73.67,22607.0,67.9525,67.9987,67.9433,67.9802,22607.0
2019-03-20 15:25:00,73.68,73.71,73.63,73.65,21240.0,67.9894,68.0171,67.9433,67.9617,21240.0
2019-03-20 15:30:00,73.64,73.65,73.35,73.39,40395.0,67.9525,67.9617,67.6849,67.7218,40395.0
2019-03-20 15:35:00,73.4,73.43,73.37,73.38,44127.0,67.7311,67.7587,67.7034,67.7126,44127.0
2019-03-20 15:40:00,73.38,73.38,73.28,73.35,50788.0,67.7126,67.7126,67.6203,67.6849,50788.0
2019-03-20 15:45:00,73.36,73.45,73.34,73.36,78915.0,67.6941,67.7772,67.6757,67.6941,78915.0
2019-03-20 15:50:00,73.36,73.38,73.24,73.25,94703.0,67.6941,67.7126,67.5834,67.5926,94703.0
2019-03-20 15:55:00,73.24,73.27,73.16,73.19,395580.0,67.5834,67.6111,67.5096,67.5373,395580.0
2019-03-21 09:30:00,72.89,73.05,72.87,73.02,22309.0,67.2604,67.4081,67.242,67.3804,22309.0
2019-03-21 09:35:00,73.02,73.13,72.86,73.02,19231.0,67.3804,67.4819,67.2328,67.3804,19231.0
2019-03-21 09:40:00,73.02,73.22,73.02,73.08,14670.0,67.3804,67.565,67.3804,67.4358,14670.0
2019-03-21 09:45:00,73.08,73.19,73.02,73.19,15630.0,67.4358,67.5373,67.3804,67.5373,15630.0
2019-03-21 09:50:00,73.19,73.2,73.1,73.16,17664.0,67.5373,67.5465,67.4542,67.5096,17664.0
2019-03-21 09:55:00,73.19,73.34,73.19,73.28,11709.0,67.5373,67.6757,67.5373,67.6203,11709.0
2019-03-21 10:00:00,73.28,73.31,73.16,73.17,14090.0,67.6203,67.648,67.5096,67.5188,14090.0
2019-03-21 10:05:00,73.18,73.27,73.18,73.23,12797.0,67.528,67.6111,67.528,67.5742,12797.0
2019-03-21 10:10:00,73.23,73.26,73.08,73.1,33119.0,67.5742,67.6019,67.4358,67.4542,33119.0
2019-03-21 10:15:00,73.09,73.1,73.01,73.04,16991.0,67.445,67.4542,67.3712,67.3989,16991.0
2019-03-21 10:20:00,73.03,73.08,73.02,73.03,12269.0,67.3896,67.4358,67.3804,67.3896,12269.0
2019-03-21 10:25:00,73.04,73.06,72.97,72.99,17775.0,67.3989,67.4173,67.3343,67.3527,17775.0
2019-03-21 10:30:00,73.0,73.03,72.97,73.0,13499.0,67.362,67.3896,67.3343,67.362,13499.0
2019-03-21 10:35:00,73.0,73.02,72.93,72.98,12616.0,67.362,67.3804,67.2974,67.3435,12616.0
2019-03-21 10:40:00,72.98,73.01,72.95,73.0,14693.0,67.3435,67.3712,67.3158,67.362,14693.0
2019-03-21 10:45:00,73.0,73.02,72.94,72.95,9900.0,67.362,67.3804,67.3066,67.3158,9900.0
2019-03-21 10:50:00,72.95,72.98,72.92,72.98,11834.0,67.3158,67.3435,67.2881,67.3435,11834.0
2019-03-21 10:55:00,72.99,73.06,72.97,73.05,18387.0,67.3527,67.4173,67.3343,67.4081,18387.0
2019-03-21 11:00:00,73.06,73.07,72.98,73.03,47038.0,67.4173,67.4265,67.3435,67.3896,47038.0
2019-03-21 11:05:00,73.04,73.04,72.89,72.92,29441.0,67.3989,67.3989,67.2604,67.2881,29441.0
2019-03-21 11:10:00,72.93,72.96,72.93,72.96,10829.0,67.2974,67.325,67.2974,67.325,10829.0
2019-03-21 11:15:00,72.96,72.98,72.91,72.96,21865.0,67.325,67.3435,67.2789,67.325,21865.0
2019-03-21 11:20:00,72.97,73.0,72.92,73.0,9108.0,67.3343,67.362,67.2881,67.362,9108.0
2019-03-21 11:25:00,72.98,73.03,72.97,73.0,29499.0,67.3435,67.3896,67.3343,67.362,29499.0
2019-03-21 11:30:00,73.0,73.1,72.99,73.09,68043.0,67.362,67.4542,67.3527,67.445,68043.0
2019-03-21 11:35:00,73.08,73.09,73.03,73.05,14123.0,67.4358,67.445,67.3896,67.4081,14123.0
2019-03-21 11:40:00,73.05,73.14,73.0,73.12,25518.0,67.4081,67.4911,67.362,67.4727,25518.0
2019-03-21 11:45:00,73.13,73.17,73.12,73.15,17949.0,67.4819,67.5188,67.4727,67.5004,17949.0
2019-03-21 11:50:00,73.15,73.2,73.15,73.2,18717.0,67.5004,67.5465,67.5004,67.5465,18717.0
2019-03-21 11:55:00,73.19,73.31,73.18,73.3,17393.0,67.5373,67.648,67.528,67.6388,17393.0
2019-03-21 12:00:00,73.3,73.32,73.26,73.26,14120.0,67.6388,67.6572,67.6019,67.6019,14120.0
2019-03-21 12:05:00,73.27,73.29,73.24,73.27,14168.0,67.6111,67.6296,67.5834,67.6111,14168.0
2019-03-21 12:10:00,73.28,73.35,73.28,73.33,25106.0,67.6203,67.6849,67.6203,67.6665,25106.0
2019-03-21 12:15:00,73.34,73.34,73.28,73.32,19980.0,67.6757,67.6757,67.6203,67.6572,19980.0
2019-03-21 12:20:00,73.32,73.38,73.32,73.35,18042.0,67.6572,67.7126,67.6572,67.6849,18042.0
2019-03-21 12:25:00,73.35,73.38,73.33,73.38,9633.0,67.6849,67.7126,67.6665,67.7126,9633.0
2019-03-21 12:30:00,73.38,73.41,73.37,73.41,14455.0,67.7126,67.7403,67.7034,67.7403,14455.0
2019-03-21 12:35:00,73.41,73.48,73.39,73.47,20573.0,67.7403,67.8049,67.7218,67.7957,20573.0
2019-03-21 12:40:00,73.46,73.51,73.45,73.49,13271.0,67.7864,67.8326,67.7772,67.8141,13271.0
2019-03-21 12:45:00,73.5,73.55,73.5,73.53,11775.0,67.8233,67.8695,67.8233,67.851,11775.0
2019-03-21 12:50:00,73.54,73.57,73.52,73.55,22077.0,67.8602,67.8879,67.8418,67.8695,22077.0
2019-03-21 12:55:00,73.55,73.57,73.52,73.53,11885.0,67.8695,67.8879,67.8418,67.851,11885.0
2019-03-21 13:00:00,73.53,73.62,73.53,73.6,17951.0,67.851,67.9341,67.851,67.9156,17951.0
2019-03-21 13:05:00,73.6,73.69,73.59,73.65,23267.0,67.9156,67.9987,67.9064,67.9617,23267.0
2019-03-21 13:10:00,73.66,73.68,73.63,73.64,6352.0,67.971,67.9894,67.9433,67.9525,6352.0
2019-03-21 13:15:00,73.63,73.68,73.62,73.67,10378.0,67.9433,67.9894,67.9341,67.9802,10378.0
2019-03-21 13:20:00,73.66,73.68,73.6,73.62,14954.0,67.971,67.9894,67.9156,67.9341,14954.0
2019-03-21 13:25:00,73.62,73.64,73.61,73.62,35085.0,67.9341,67.9525,67.9248,67.9341,35085.0
2019-03-21 13:30:00,73.64,73.74,73.64,73.7,9460.0,67.9525,68.0448,67.9525,68.0079,9460.0
2019-03-21 13:35:00,73.69,73.69,73.66,73.66,6688.0,67.9987,67.9987,67.971,67.971,6688.0
2019-03-21 13:40:00,73.67,73.69,73.63,73.67,10044.0,67.9802,67.9987,67.9433,67.9802,10044.0
2019-03-21 13:45:00,73.66,73.73,73.65,73.72,7218.0,67.971,68.0356,67.9617,68.0263,7218.0
2019-03-21 13:50:00,73.73,73.77,73.71,73.74,11226.0,68.0356,68.0725,68.0171,68.0448,11226.0
2019-03-21 13:55:00,73.73,73.74,73.65,73.7,9523.0,68.0356,68.0448,67.9617,68.0079,9523.0
2019-03-21 14:00:00,73.71,73.75,73.71,73.73,12391.0,68.0171,68.054,68.0171,68.0356,12391.0
2019-03-21 14:05:00,73.73,73.8,73.71,73.78,11258.0,68.0356,68.1002,68.0171,68.0817,11258.0
2019-03-21 14:10:00,73.78,73.84,73.75,73.78,9400.0,68.0817,68.1371,68.054,68.0817,9400.0
2019-03-21 14:15:00,73.75,73.78,73.7,73.72,17764.0,68.054,68.0817,68.0079,68.0263,17764.0
2019-03-21 14:20:00,73.73,73.78,73.72,73.73,11330.0,68.0356,68.0817,68.0263,68.0356,11330.0
2019-03-21 14:25:00,73.75,73.8,73.75,73.79,8110.0,68.054,68.1002,68.054,68.0909,8110.0
2019-03-21 14:30:00,73.8,73.8,73.76,73.77,8430.0,68.1002,68.1002,68.0633,68.0725,8430.0
2019-03-21 14:35:00,73.77,73.8,73.77,73.79,10505.0,68.0725,68.1002,68.0725,68.0909,10505.0
2019-03-21 14:40:00,73.8,73.83,73.79,73.8,8201.0,68.1002,68.1278,68.0909,68.1002,8201.0
2019-03-21 14:45:00,73.8,73.83,73.76,73.77,7500.0,68.1002,68.1278,68.0633,68.0725,7500.0
2019-03-21 14:50:00,73.77,73.81,73.74,73.76,19418.0,68.0725,68.1094,68.0448,68.0633,19418.0
2019-03-21 14:55:00,73.75,73.76,73.71,73.72,8524.0,68.054,68.0633,68.0171,68.0263,8524.0
2019-03-21 15:00:00,73.72,73.75,73.7,73.72,12985.0,68.0263,68.054,68.0079,68.0263,12985.0
2019-03-21 15:05:00,73.73,73.79,73.72,73.75,15713.0,68.0356,68.0909,68.0263,68.054,15713.0
2019-03-21 15:10:00,73.73,73.73,73.59,73.6,15904.0,68.0356,68.0356,67.9064,67.9156,15904.0
2019-03-21 15:15:00,73.6,73.61,73.55,73.61,11791.0,67.9156,67.9248,67.8695,67.9248,11791.0
2019-03-21 15:20:00,73.61,73.62,73.58,73.61,15235.0,67.9248,67.9341,67.8972,67.9248,15235.0
2019-03-21 15:25:00,73.61,73.62,73.57,73.58,14704.0,67.9248,67.9341,67.8879,67.8972,14704.0
2019-03-21 15:30:00,73.58,73.59,73.54,73.56,20198.0,67.8972,67.9064,67.8602,67.8787,20198.0
2019-03-21 15:35:00,73.57,73.64,73.55,73.64,22177.0,67.8879,67.9525,67.8695,67.9525,22177.0
2019-03-21 15:40:00,73.63,73.72,73.61,73.71,29948.0,67.9433,68.0263,67.9248,68.0171,29948.0
2019-03-21 15:45:00,73.72,73.72,73.55,73.56,35241.0,68.0263,68.0263,67.8695,67.8787,35241.0
2019-03-21 15:50:00,73.56,73.57,73.46,73.47,41476.0,67.8787,67.8879,67.7864,67.7957,41476.0
2019-03-21 15:55:00,73.46,73.51,73.36,73.4,183035.0,67.7864,67.8326,67.6941,67.7311,183035.0
2019-03-22 09:30:00,73.02,73.19,72.88,73.08,34737.0,67.3804,67.5373,67.2512,67.4358,34737.0
2019-03-22 09:35:00,73.03,73.2,73.0,73.14,21550.0,67.3896,67.5465,67.362,67.4911,21550.0
2019-03-22 09:40:00,73.16,73.21,73.03,73.03,17463.0,67.5096,67.5557,67.3896,67.3896,17463.0
2019-03-22 09:45:00,73.02,73.03,72.88,72.91,15835.0,67.3804,67.3896,67.2512,67.2789,15835.0
2019-03-22 09:50:00,72.91,72.91,72.7,72.71,20315.0,67.2789,67.2789,67.0851,67.0943,20315.0
2019-03-22 09:55:00,72.69,72.69,72.47,72.59,51833.0,67.0759,67.0759,66.8729,66.9836,51833.0
2019-03-22 10:00:00,72.59,72.74,72.58,72.58,26180.0,66.9836,67.122,66.9744,66.9744,26180.0
2019-03-22 10:05:00,72.56,72.82,72.54,72.8,23424.0,66.9559,67.1959,66.9375,67.1774,23424.0
2019-03-22 10:10:00,72.8,72.84,72.73,72.8,23364.0,67.1774,67.2143,67.1128,67.1774,23364.0
2019-03-22 10:15:00,72.8,72.91,72.73,72.9,23032.0,67.1774,67.2789,67.1128,67.2697,23032.0
2019-03-22 10:20:00,72.89,72.95,72.85,72.86,23927.0,67.2604,67.3158,67.2235,67.2328,23927.0
2019-03-22 10:25:00,72.87,72.89,72.76,72.82,19083.0,67.242,67.2604,67.1405,67.1959,19083.0
2019-03-22 10:30:00,72.84,72.93,72.84,72.9,14586.0,67.2143,67.2974,67.2143,67.2697,14586.0
2019-03-22 10:35:00,72.9,72.99,72.88,72.92,20890.0,67.2697,67.3527,67.2512,67.2881,20890.0
2019-03-22 10:40:00,72.92,72.93,72.82,72.92,18114.0,67.2881,67.2974,67.1959,67.2881,18114.0
2019-03-22 10:45:00,72.92,72.93,72.77,72.78,18887.0,67.2881,67.2974,67.1497,67.1589,18887.0
2019-03-22 10:50:00,72.77,72.81,72.73,72.8,17016.0,67.1497,67.1866,67.1128,67.1774,17016.0
2019-03-22 10:55:00,72.82,72.88,72.77,72.77,15842.0,67.1959,67.2512,67.1497,67.1497,15842.0
2019-03-22 11:00:00,72.78,72.82,72.68,72.76,20467.0,67.1589,67.1959,67.0667,67.1405,20467.0
2019-03-22 11:05:00,72.77,72.91,72.76,72.9,16688.0,67.1497,67.2789,67.1405,67.2697,16688.0
2019-03-22 11:10:00,72.89,72.93,72.85,72.93,18282.0,67.2604,67.2974,67.2235,67.2974,18282.0
2019-03-22 11:15:00,72.92,72.97,72.8,72.97,35781.0,67.2881,67.3343,67.1774,67.3343,35781.0
2019-03-22 11:20:00,72.97,72.97,72.88,72.89,14558.0,67.3343,67.3343,67.2512,67.2604,14558.0
2019-03-22 11:25:00,72.89,72.95,72.84,72.94,23782.0,67.2604,67.3158,67.2143,67.3066,23782.0
2019-03-22 11:30:00,72.93,72.97,72.87,72.9,12053.0,67.2974,67.3343,67.242,67.2697,12053.0
2019-03-22 11:35:00,72.89,72.89,72.78,72.78,7855.0,67.2604,67.2604,67.1589,67.1589,7855.0
2019-03-22 11:40:00,72.77,72.78,72.61,72.66,18167.0,67.1497,67.1589,67.0021,67.0482,18167.0
2019-03-22 11:45:00,72.65,72.73,72.63,72.72,27287.0,67.039,67.1128,67.0205,67.1036,27287.0
2019-03-22 11:50:00,72.71,72.72,72.54,72.54,25459.0,67.0943,67.1036,66.9375,66.9375,25459.0
2019-03-22 11:55:00,72.55,72.66,72.49,72.51,9658.0,66.9467,67.0482,66.8913,66.9098,9658.0
2019-03-22 12:00:00,72.51,72.68,72.48,72.64,19958.0,66.9098,67.0667,66.8821,67.0298,19958.0
2019-03-22 12:05:00,72.63,72.71,72.61,72.64,15246.0,67.0205,67.0943,67.0021,67.0298,15246.0
2019-03-22 12:10:00,72.65,72.72,72.62,72.63,18735.0,67.039,67.1036,67.0113,67.0205,18735.0
2019-03-22 12:15:00,72.62,72.7,72.6,72.63,17992.0,67.0113,67.0851,66.9928,67.0205,17992.0
2019-03-22 12:20:00,72.64,72.75,72.63,72.74,21005.0,67.0298,67.1313,67.0205,67.122,21005.0
2019-03-22 12:25:00,72.75,72.75,72.65,72.68,13741.0,67.1313,67.1313,67.039,67.0667,13741.0
2019-03-22 12:30:00,72.67,72.82,72.67,72.81,24684.0,67.0574,67.1959,67.0574,67.1866,24684.0
2019-03-22 12:35:00,72.8,72.81,72.77,72.77,15472.0,67.1774,67.1866,67.1497,67.1497,15472.0
2019-03-22 12:40:00,72.76,72.76,72.63,72.64,11570.0,67.1405,67.1405,67.0205,67.0298,11570.0
2019-03-22 12:45:00,72.64,72.8,72.64,72.76,13711.0,67.0298,67.1774,67.0298,67.1405,13711.0
2019-03-22 12:50:00,72.77,72.97,72.74,72.97,28861.0,67.1497,67.3343,67.122,67.3343,28861.0
2019-03-22 12:55:00,72.96,73.0,72.92,72.99,13622.0,67.325,67.362,67.2881,67.3527,13622.0
2019-03-22 13:00:00,72.98,73.07,72.97,72.98,11193.0,67.3435,67.4265,67.3343,67.3435,11193.0
2019-03-22 13:05:00,72.97,73.06,72.97,73.06,16093.0,67.3343,67.4173,67.3343,67.4173,16093.0
2019-03-22 13:10:00,73.06,73.06,72.98,73.01,13568.0,67.4173,67.4173,67.3435,67.3712,13568.0
2019-03-22 13:15:00,73.01,73.04,72.98,73.0,18212.0,67.3712,67.3989,67.3435,67.362,18212.0
2019-03-22 13:20:00,73.0,73.03,72.94,73.01,19637.0,67.362,67.3896,67.3066,67.3712,19637.0
2019-03-22 13:25:00,73.0,73.03,72.94,72.97,9737.0,67.362,67.3896,67.3066,67.3343,9737.0
2019-03-22 13:30:00,72.97,73.02,72.96,72.96,11121.0,67.3343,67.3804,67.325,67.325,11121.0
2019-03-22 13:35:00,72.96,73.0,72.94,72.98,13720.0,67.325,67.362,67.3066,67.3435,13720.0
2019-03-22 13:40:00,72.98,73.03,72.96,73.03,19985.0,67.3435,67.3896,67.325,67.3896,19985.0
2019-03-22 13:45:00,73.02,73.03,72.98,73.0,9529.0,67.3804,67.3896,67.3435,67.362,9529.0
2019-03-22 13:50:00,73.0,73.01,72.96,72.98,13057.0,67.362,67.3712,67.325,67.3435,13057.0
2019-03-22 13:55:00,72.97,72.97,72.88,72.88,6940.0,67.3343,67.3343,67.2512,67.2512,6940.0
2019-03-22 14:00:00,72.88,73.05,72.87,73.05,27353.0,67.2512,67.4081,67.242,67.4081,27353.0
2019-03-22 14:05:00,73.06,73.1,73.05,73.08,35690.0,67.4173,67.4542,67.4081,67.4358,35690.0
2019-03-22 14:10:00,73.08,73.14,73.06,73.14,21796.0,67.4358,67.4911,67.4173,67.4911,21796.0
2019-03-22 14:15:00,73.15,73.21,73.14,73.15,20668.0,67.5004,67.5557,67.4911,67.5004,20668.0
2019-03-22 14:20:00,73.14,73.22,73.14,73.19,17884.0,67.4911,67.565,67.4911,67.5373,17884.0
2019-03-22 14:25:00,73.2,73.2,73.14,73.15,19007.0,67.5465,67.5465,67.4911,67.5004,19007.0
2019-03-22 14:30:00,73.14,73.16,73.07,73.08,18715.0,67.4911,67.5096,67.4265,67.4358,18715.0
2019-03-22 14:35:00,73.08,73.13,73.04,73.11,13861.0,67.4358,67.4819,67.3989,67.4635,13861.0
2019-03-22 14:40:00,73.1,73.16,73.08,73.12,36168.0,67.4542,67.5096,67.4358,67.4727,36168.0
2019-03-22 14:45:00,73.13,73.19,73.1,73.18,17535.0,67.4819,67.5373,67.4542,67.528,17535.0
2019-03-22 14:50:00,73.17,73.25,73.16,73.17,26288.0,67.5188,67.5926,67.5096,67.5188,26288.0
2019-03-22 14:55:00,73.17,73.21,73.14,73.14,17445.0,67.5188,67.5557,67.4911,67.4911,17445.0
2019-03-22 15:00:00,73.15,73.21,73.04,73.04,21536.0,67.5004,67.5557,67.3989,67.3989,21536.0
2019-03-22 15:05:00,73.05,73.09,73.03,73.07,25013.0,67.4081,67.445,67.3896,67.4265,25013.0
2019-03-22 15:10:00,73.06,73.09,72.97,72.98,23242.0,67.4173,67.445,67.3343,67.3435,23242.0
2019-03-22 15:15:00,72.98,73.01,72.9,72.91,19576.0,67.3435,67.3712,67.2697,67.2789,19576.0
2019-03-22 15:20:00,72.9,72.99,72.88,72.99,30486.0,67.2697,67.3527,67.2512,67.3527,30486.0
2019-03-22 15:25:00,72.99,73.0,72.93,72.93,30389.0,67.3527,67.362,67.2974,67.2974,30389.0
2019-03-22 15:30:00,72.91,72.92,72.8,72.81,36194.0,67.2789,67.2881,67.1774,67.1866,36194.0
2019-03-22 15:35:00,72.81,72.95,72.81,72.9,34874.0,67.1866,67.3158,67.1866,67.2697,34874.0
2019-03-22 15:40:00,72.9,72.91,72.86,72.89,44613.0,67.2697,67.2789,67.2328,67.2604,44613.0
2019-03-22 15:45:00,72.88,73.0,72.87,72.98,57408.0,67.2512,67.362,67.242,67.3435,57408.0
2019-03-22 15:50:00,72.98,72.98,72.9,72.94,66461.0,67.3435,67.3435,67.2697,67.3066,66461.0
2019-03-22 15:55:00,72.94,72.94,72.75,72.78,199832.0,67.3066,67.3066,67.1313,67.1589,199832.0
2019-03-25 09:30:00,72.85,72.93,72.76,72.9,24393.0,67.2235,67.2974,67.1405,67.2697,24393.0
2019-03-25 09:35:00,72.88,72.97,72.82,72.9,26468.0,67.2512,67.3343,67.1959,67.2697,26468.0
2019-03-25 09:40:00,72.87,73.01,72.84,72.96,14121.0,67.242,67.3712,67.2143,67.325,14121.0
2019-03-25 09:45:00,72.95,72.95,72.77,72.78,47678.0,67.3158,67.3158,67.1497,67.1589,47678.0
2019-03-25 09:50:00,72.77,72.89,72.75,72.86,17965.0,67.1497,67.2604,67.1313,67.2328,17965.0
2019-03-25 09:55:00,72.85,72.85,72.73,72.8,16101.0,67.2235,67.2235,67.1128,67.1774,16101.0
2019-03-25 10:00:00,72.81,72.88,72.78,72.8,32379.0,67.1866,67.2512,67.1589,67.1774,32379.0
2019-03-25 10:05:00,72.81,72.91,72.81,72.85,20309.0,67.1866,67.2789,67.1866,67.2235,20309.0
2019-03-25 10:10:00,72.84,72.94,72.8,72.94,11251.0,67.2143,67.3066,67.1774,67.3066,11251.0
2019-03-25 10:15:00,72.94,73.05,72.93,73.0,18056.0,67.3066,67.4081,67.2974,67.362,18056.0
2019-03-25 10:20:00,72.99,73.05,72.96,73.04,14284.0,67.3527,67.4081,67.325,67.3989,14284.0
2019-03-25 10:25:00,73.02,73.1,73.01,73.1,17497.0,67.3804,67.4542,67.3712,67.4542,17497.0
2019-03-25 10:30:00,73.1,73.21,73.09,73.17,12664.0,67.4542,67.5557,67.445,67.5188,12664.0
2019-03-25 10:35:00,73.16,73.18,73.09,73.14,14875.0,67.5096,67.528,67.445,67.4911,14875.0
2019-03-25 10:40:00,73.15,73.22,73.14,73.22,21453.0,67.5004,67.565,67.4911,67.565,21453.0
2019-03-25 10:45:00,73.21,73.27,73.13,73.25,18952.0,67.5557,67.6111,67.4819,67.5926,18952.0
2019-03-25 10:50:00,73.27,73.39,73.27,73.31,29132.0,67.6111,67.7218,67.6111,67.648,29132.0
2019-03-25 10:55:00,73.31,73.42,73.29,73.4,29665.0,67.648,67.7495,67.6296,67.7311,29665.0
2019-03-25 11:00:00,73.4,73.4,73.31,73.31,68520.0,67.7311,67.7311,67.648,67.648,68520.0
2019-03-25 11:05:00,73.3,73.36,73.25,73.32,69053.0,67.6388,67.6941,67.5926,67.6572,69053.0
2019-03-25 11:10:00,73.31,73.32,73.19,73.26,28680.0,67.648,67.6572,67.5373,67.6019,28680.0
2019-03-25 11:15:00,73.25,73.45,73.24,73.43,39023.0,67.5926,67.7772,67.5834,67.7587,39023.0
2019-03-25 11:20:00,73.44,73.49,73.39,73.4,23053.0,67.768,67.8141,67.7218,67.7311,23053.0
2019-03-25 11:25:00,73.42,73.51,73.4,73.5,12630.0,67.7495,67.8326,67.7311,67.8233,12630.0
2019-03-25 11:30:00,73.49,73.5,73.39,73.4,13108.0,67.8141,67.8233,67.7218,67.7311,13108.0
2019-03-25 11:35:00,73.39,73.4,73.32,73.36,11273.0,67.7218,67.7311,67.6572,67.6941,11273.0
2019-03-25 11:40:00,73.37,73.38,73.18,73.18,12823.0,67.7034,67.7126,67.528,67.528,12823.0
2019-03-25 11:45:00,73.17,73.22,73.13,73.15,7952.0,67.5188,67.565,67.4819,67.5004,7952.0
2019-03-25 11:50:00,73.15,73.22,73.15,73.22,10895.0,67.5004,67.565,67.5004,67.565,10895.0
2019-03-25 11:55:00,73.22,73.23,73.13,73.13,12817.0,67.565,67.5742,67.4819,67.4819,12817.0
2019-03-25 12:00:00,73.14,73.21,73.12,73.21,9976.0,67.4911,67.5557,67.4727,67.5557,9976.0
2019-03-25 12:05:00,73.21,73.27,73.2,73.26,17068.0,67.5557,67.6111,67.5465,67.6019,17068.0
2019-03-25 12:10:00,73.24,73.3,73.22,73.25,23234.0,67.5834,67.6388,67.565,67.5926,23234.0
2019-03-25 12:15:00,73.24,73.25,73.18,73.25,10926.0,67.5834,67.5926,67.528,67.5926,10926.0
2019-03-25 12:20:00,73.25,73.32,73.24,73.28,12614.0,67.5926,67.6572,67.5834,67.6203,12614.0
2019-03-25 12:25:00,73.28,73.32,73.28,73.3,16644.0,67.6203,67.6572,67.6203,67.6388,16644.0
2019-03-25 12:30:00,73.3,73.32,73.23,73.24,10489.0,67.6388,67.6572,67.5742,67.5834,10489.0
2019-03-25 12:35:00,73.24,73.26,73.22,73.23,8738.0,67.5834,67.6019,67.565,67.5742,8738.0
2019-03-25 12:40:00,73.22,73.28,73.19,73.28,40695.0,67.565,67.6203,67.5373,67.6203,40695.0
2019-03-25 12:45:00,73.28,73.43,73.27,73.42,16033.0,67.6203,67.7587,67.6111,67.7495,16033.0
2019-03-25 12:50:00,73.43,73.54,73.42,73.54,21428.0,67.7587,67.8602,67.7495,67.8602,21428.0
2019-03-25 12:55:00,73.53,73.53,73.44,73.5,16434.0,67.851,67.851,67.768,67.8233,16434.0
2019-03-25 13:00:00,73.5,73.5,73.42,73.43,8660.0,67.8233,67.8233,67.7495,67.7587,8660.0
2019-03-25 13:05:00,73.42,73.44,73.39,73.43,9499.0,67.7495,67.768,67.7218,67.7587,9499.0
2019-03-25 13:10:00,73.42,73.54,73.42,73.51,12254.0,67.7495,67.8602,67.7495,67.8326,12254.0
2019-03-25 13:15:00,73.52,73.53,73.46,73.5,17035.0,67.8418,67.851,67.7864,67.8233,17035.0
2019-03-25 13:20:00,73.5,73.54,73.48,73.52,19186.0,67.8233,67.8602,67.8049,67.8418,19186.0
2019-03-25 13:25:00,73.52,73.55,73.46,73.51,13481.0,67.8418,67.8695,67.7864,67.8326,13481.0
2019-03-25 13:30:00,73.5,73.53,73.46,73.53,23464.0,67.8233,67.851,67.7864,67.851,23464.0
2019-03-25 13:35:00,73.52,73.6,73.52,73.58,17444.0,67.8418,67.9156,67.8418,67.8972,17444.0
2019-03-25 13:40:00,73.58,73.59,73.51,73.54,16152.0,67.8972,67.9064,67.8326,67.8602,16152.0
2019-03-25 13:45:00,73.54,73.55,73.47,73.52,47559.0,67.8602,67.8695,67.7957,67.8418,47559.0
2019-03-25 13:50:00,73.51,73.54,73.47,73.49,21821.0,67.8326,67.8602,67.7957,67.8141,21821.0
2019-03-25 13:55:00,73.49,73.55,73.46,73.5,60893.0,67.8141,67.8695,67.7864,67.8233,60893.0
2019-03-25 14:00:00,73.5,73.6,73.48,73.58,18221.0,67.8233,67.9156,67.8049,67.8972,18221.0
2019-03-25 14:05:00,73.58,73.59,73.5,73.53,24579.0,67.8972,67.9064,67.8233,67.851,24579.0
2019-03-25 14:10:00,73.53,73.58,73.53,73.56,30359.0,67.851,67.8972,67.851,67.8787,30359.0
2019-03-25 14:15:00,73.56,73.58,73.49,73.5,16425.0,67.8787,67.8972,67.8141,67.8233,16425.0
2019-03-25 14:20:00,73.5,73.53,73.42,73.43,21472.0,67.8233,67.851,67.7495,67.7587,21472.0
2019-03-25 14:25:00,73.43,73.46,73.36,73.44,24734.0,67.7587,67.7864,67.6941,67.768,24734.0
2019-03-25 14:30:00,73.44,73.52,73.42,73.44,37230.0,67.768,67.8418,67.7495,67.768,37230.0
2019-03-25 14:35:00,73.44,73.44,73.39,73.44,17095.0,67.768,67.768,67.7218,67.768,17095.0
2019-03-25 14:40:00,73.44,73.55,73.43,73.53,20533.0,67.768,67.8695,67.7587,67.851,20533.0
2019-03-25 14:45:00,73.52,73.57,73.52,73.57,14485.0,67.8418,67.8879,67.8418,67.8879,14485.0
2019-03-25 14:50:00,73.57,73.62,73.55,73.62,14782.0,67.8879,67.9341,67.8695,67.9341,14782.0
2019-03-25 14:55:00,73.62,73.69,73.61,73.69,27562.0,67.9341,67.9987,67.9248,67.9987,27562.0
2019-03-25 15:00:00,73.69,73.78,73.69,73.72,31240.0,67.9987,68.0817,67.9987,68.0263,31240.0
2019-03-25 15:05:00,73.72,73.81,73.72,73.79,25991.0,68.0263,68.1094,68.0263,68.0909,25991.0
2019-03-25 15:10:00,73.79,73.89,73.79,73.89,28267.0,68.0909,68.1832,68.0909,68.1832,28267.0
2019-03-25 15:15:00,73.89,73.89,73.83,73.87,26503.0,68.1832,68.1832,68.1278,68.1648,26503.0
2019-03-25 15:20:00,73.87,73.99,73.86,73.99,29026.0,68.1648,68.2755,68.1555,68.2755,29026.0
2019-03-25 15:25:00,73.99,74.0,73.94,73.98,45716.0,68.2755,68.2847,68.2294,68.2663,45716.0
2019-03-25 15:30:00,73.98,74.0,73.88,73.92,64255.0,68.2663,68.2847,68.174,68.2109,64255.0
2019-03-25 15:35:00,73.92,73.96,73.86,73.86,48446.0,68.2109,68.2478,68.1555,68.1555,48446.0
2019-03-25 15:40:00,73.86,73.89,73.84,73.89,52943.0,68.1555,68.1832,68.1371,68.1832,52943.0
2019-03-25 15:45:00,73.88,73.92,73.79,73.8,68473.0,68.174,68.2109,68.0909,68.1002,68473.0
2019-03-25 15:50:00,73.81,73.84,73.76,73.8,84726.0,68.1094,68.1371,68.0633,68.1002,84726.0
2019-03-25 15:55:00,73.8,73.85,73.74,73.79,192655.0,68.1002,68.1463,68.0448,68.0909,192655.0
2019-03-26 09:30:00,74.33,74.53,74.23,74.23,45936.0,68.5892,68.7738,68.497,68.497,45936.0
2019-03-26 09:35:00,74.22,74.25,74.06,74.12,50860.0,68.4877,68.5154,68.3401,68.3954,50860.0
2019-03-26 09:40:00,74.1,74.11,73.89,73.96,24875.0,68.377,68.3862,68.1832,68.2478,24875.0
2019-03-26 09:45:00,73.97,73.98,73.73,73.73,25794.0,68.257,68.2663,68.0356,68.0356,25794.0
2019-03-26 09:50:00,73.73,73.82,73.64,73.78,30705.0,68.0356,68.1186,67.9525,68.0817,30705.0
2019-03-26 09:55:00,73.75,73.82,73.69,73.8,27662.0,68.054,68.1186,67.9987,68.1002,27662.0
2019-03-26 10:00:00,73.79,73.83,73.69,73.71,35428.0,68.0909,68.1278,67.9987,68.0171,35428.0
2019-03-26 10:05:00,73.7,73.71,73.6,73.61,29293.0,68.0079,68.0171,67.9156,67.9248,29293.0
2019-03-26 10:10:00,73.6,73.7,73.58,73.67,14074.0,67.9156,68.0079,67.8972,67.9802,14074.0
2019-03-26 10:15:00,73.67,73.8,73.67,73.78,28019.0,67.9802,68.1002,67.9802,68.0817,28019.0
2019-03-26 10:20:00,73.78,73.8,73.72,73.78,20545.0,68.0817,68.1002,68.0263,68.0817,20545.0
2019-03-26 10:25:00,73.78,73.88,73.73,73.85,28897.0,68.0817,68.174,68.0356,68.1463,28897.0
2019-03-26 10:30:00,73.87,73.91,73.83,73.83,38645.0,68.1648,68.2017,68.1278,68.1278,38645.0
2019-03-26 10:35:00,73.83,73.83,73.71,73.78,22810.0,68.1278,68.1278,68.0171,68.0817,22810.0
2019-03-26 10:40:00,73.76,73.87,73.76,73.83,13435.0,68.0633,68.1648,68.0633,68.1278,13435.0
2019-03-26 10:45:00,73.84,73.89,73.82,73.85,13572.0,68.1371,68.1832,68.1186,68.1463,13572.0
2019-03-26 10:50:00,73.86,73.93,73.84,73.86,20290.0,68.1555,68.2201,68.1371,68.1555,20290.0
2019-03-26 10:55:00,73.86,73.87,73.8,73.82,47436.0,68.1555,68.1648,68.1002,68.1186,47436.0
2019-03-26 11:00:00,73.84,73.9,73.81,73.88,21997.0,68.1371,68.1924,68.1094,68.174,21997.0
2019-03-26 11:05:00,73.88,73.95,73.75,73.94,68248.0,68.174,68.2386,68.054,68.2294,68248.0
2019-03-26 11:10:00,73.94,73.96,73.92,73.95,20801.0,68.2294,68.2478,68.2109,68.2386,20801.0
2019-03-26 11:15:00,73.95,73.99,73.93,73.97,23575.0,68.2386,68.2755,68.2201,68.257,23575.0
2019-03-26 11:20:00,73.98,74.0,73.92,73.98,128826.0,68.2663,68.2847,68.2109,68.2663,128826.0
2019-03-26 11:25:00,73.98,73.99,73.92,73.96,16813.0,68.2663,68.2755,68.2109,68.2478,16813.0
2019-03-26 11:30:00,73.95,73.97,73.9,73.95,9203.0,68.2386,68.257,68.1924,68.2386,9203.0
2019-03-26 11:35:00,73.94,73.96,73.93,73.96,24523.0,68.2294,68.2478,68.2201,68.2478,24523.0
2019-03-26 11:40:00,73.95,74.0,73.91,73.92,24999.0,68.2386,68.2847,68.2017,68.2109,24999.0
2019-03-26 11:45:00,73.92,73.93,73.82,73.88,21146.0,68.2109,68.2201,68.1186,68.174,21146.0
2019-03-26 11:50:00,73.87,73.88,73.74,73.78,11772.0,68.1648,68.174,68.0448,68.0817,11772.0
2019-03-26 11:55:00,73.77,73.79,73.69,73.7,17729.0,68.0725,68.0909,67.9987,68.0079,17729.0
2019-03-26 12:00:00,73.71,73.76,73.71,73.76,19587.0,68.0171,68.0633,68.0171,68.0633,19587.0
2019-03-26 12:05:00,73.76,73.77,73.72,73.74,15351.0,68.0633,68.0725,68.0263,68.0448,15351.0
2019-03-26 12:10:00,73.73,73.81,73.71,73.8,16420.0,68.0356,68.1094,68.0171,68.1002,16420.0
2019-03-26 12:15:00,73.81,73.82,73.77,73.78,15669.0,68.1094,68.1186,68.0725,68.0817,15669.0
2019-03-26 12:20:00,73.78,73.78,73.65,73.65,10051.0,68.0817,68.0817,67.9617,67.9617,10051.0
2019-03-26 12:25:00,73.65,73.66,73.54,73.55,28105.0,67.9617,67.971,67.8602,67.8695,28105.0
2019-03-26 12:30:00,73.55,73.55,73.43,73.43,18374.0,67.8695,67.8695,67.7587,67.7587,18374.0
2019-03-26 12:35:00,73.42,73.53,73.42,73.5,18621.0,67.7495,67.851,67.7495,67.8233,18621.0
2019-03-26 12:40:00,73.51,73.55,73.48,73.54,10296.0,67.8326,67.8695,67.8049,67.8602,10296.0
2019-03-26 12:45:00,73.53,73.54,73.46,73.51,11467.0,67.851,67.8602,67.7864,67.8326,11467.0
2019-03-26 12:50:00,73.51,73.59,73.51,73.58,10185.0,67.8326,67.9064,67.8326,67.8972,10185.0
2019-03-26 12:55:00,73.58,73.61,73.55,73.57,15459.0,67.8972,67.9248,67.8695,67.8879,15459.0
2019-03-26 13:00:00,73.58,73.61,73.55,73.55,11630.0,67.8972,67.9248,67.8695,67.8695,11630.0
2019-03-26 13:05:00,73.55,73.62,73.55,73.6,6321.0,67.8695,67.9341,67.8695,67.9156,6321.0
2019-03-26 13:10:00,73.6,73.66,73.6,73.64,7098.0,67.9156,67.971,67.9156,67.9525,7098.0
2019-03-26 13:15:00,73.64,73.64,73.59,73.59,13853.0,67.9525,67.9525,67.9064,67.9064,13853.0
2019-03-26 13:20:00,73.59,73.59,73.53,73.55,9069.0,67.9064,67.9064,67.851,67.8695,9069.0
2019-03-26 13:25:00,73.53,73.55,73.5,73.51,8229.0,67.851,67.8695,67.8233,67.8326,8229.0
2019-03-26 13:30:00,73.5,73.51,73.44,73.44,11574.0,67.8233,67.8326,67.768,67.768,11574.0
2019-03-26 13:35:00,73.45,73.45,73.38,73.44,23155.0,67.7772,67.7772,67.7126,67.768,23155.0
2019-03-26 13:40:00,73.44,73.54,73.44,73.54,9220.0,67.768,67.8602,67.768,67.8602,9220.0
2019-03-26 13:45:00,73.54,73.56,73.5,73.51,9342.0,67.8602,67.8787,67.8233,67.8326,9342.0
2019-03-26 13:50:00,73.5,73.55,73.49,73.49,21952.0,67.8233,67.8695,67.8141,67.8141,21952.0
2019-03-26 13:55:00,73.48,73.51,73.47,73.49,9606.0,67.8049,67.8326,67.7957,67.8141,9606.0
2019-03-26 14:00:00,73.49,73.53,73.48,73.52,11906.0,67.8141,67.851,67.8049,67.8418,11906.0
2019-03-26 14:05:00,73.52,73.58,73.49,73.49,19106.0,67.8418,67.8972,67.8141,67.8141,19106.0
2019-03-26 14:10:00,73.5,73.52,73.45,73.49,17720.0,67.8233,67.8418,67.7772,67.8141,17720.0
2019-03-26 14:15:00,73.5,73.58,73.48,73.57,12336.0,67.8233,67.8972,67.8049,67.8879,12336.0
2019-03-26 14:20:00,73.57,73.63,73.56,73.61,11482.0,67.8879,67.9433,67.8787,67.9248,11482.0
2019-03-26 14:25:00,73.61,73.66,73.59,73.6,23824.0,67.9248,67.971,67.9064,67.9156,23824.0
2019-03-26 14:30:00,73.6,73.6,73.49,73.56,22289.0,67.9156,67.9156,67.8141,67.8787,22289.0
2019-03-26 14:35:00,73.55,73.7,73.54,73.66,10585.0,67.8695,68.0079,67.8602,67.971,10585.0
2019-03-26 14:40:00,73.66,73.78,73.66,73.78,33301.0,67.971,68.0817,67.971,68.0817,33301.0
2019-03-26 14:45:00,73.76,73.77,73.67,73.67,14803.0,68.0633,68.0725,67.9802,67.9802,14803.0
2019-03-26 14:50:00,73.68,73.71,73.61,73.63,13984.0,67.9894,68.0171,67.9248,67.9433,13984.0
2019-03-26 14:55:00,73.63,73.76,73.63,73.75,14369.0,67.9433,68.0633,67.9433,68.054,14369.0
2019-03-26 15:00:00,73.74,73.83,73.74,73.79,25939.0,68.0448,68.1278,68.0448,68.0909,25939.0
2019-03-26 15:05:00,73.79,73.82,73.73,73.78,14932.0,68.0909,68.1186,68.0356,68.0817,14932.0
2019-03-26 15:10:00,73.78,73.83,73.78,73.78,19622.0,68.0817,68.1278,68.0817,68.0817,19622.0
2019-03-26 15:15:00,73.78,73.8,73.71,73.71,22153.0,68.0817,68.1002,68.0171,68.0171,22153.0
2019-03-26 15:20:00,73.72,73.73,73.69,73.7,18128.0,68.0263,68.0356,67.9987,68.0079,18128.0
2019-03-26 15:25:00,73.68,73.72,73.66,73.67,22606.0,67.9894,68.0263,67.971,67.9802,22606.0
2019-03-26 15:30:00,73.66,73.78,73.64,73.77,19647.0,67.971,68.0817,67.9525,68.0725,19647.0
2019-03-26 15:35:00,73.78,73.81,73.76,73.77,20292.0,68.0817,68.1094,68.0633,68.0725,20292.0
2019-03-26 15:40:00,73.77,73.83,73.76,73.78,25870.0,68.0725,68.1278,68.0633,68.0817,25870.0
2019-03-26 15:45:00,73.79,73.83,73.78,73.82,49789.0,68.0909,68.1278,68.0817,68.1186,49789.0
2019-03-26 15:50:00,73.82,73.91,73.81,73.9,48978.0,68.1186,68.2017,68.1094,68.1924,48978.0
2019-03-26 15:55:00,73.91,73.99,73.89,73.98,122784.0,68.2017,68.2755,68.1832,68.2663,122784.0
2019-03-27 09:30:00,73.9,73.97,73.64,73.89,22807.0,68.1924,68.257,67.9525,68.1832,22807.0
2019-03-27 09:35:00,73.89,74.02,73.85,73.85,15666.0,68.1832,68.3032,68.1463,68.1463,15666.0
2019-03-27 09:40:00,73.89,74.04,73.85,74.04,11593.0,68.1832,68.3216,68.1463,68.3216,11593.0
2019-03-27 09:45:00,74.05,74.05,73.95,73.96,35354.0,68.3309,68.3309,68.2386,68.2478,35354.0
2019-03-27 09:50:00,73.96,73.96,73.78,73.9,10657.0,68.2478,68.2478,68.0817,68.1924,10657.0
2019-03-27 09:55:00,73.9,73.9,73.8,73.88,8838.0,68.1924,68.1924,68.1002,68.174,8838.0
2019-03-27 10:00:00,73.88,73.88,73.74,73.81,20552.0,68.174,68.174,68.0448,68.1094,20552.0
2019-03-27 10:05:00,73.82,73.86,73.77,73.8,13263.0,68.1186,68.1555,68.0725,68.1002,13263.0
2019-03-27 10:10:00,73.81,73.92,73.81,73.92,8271.0,68.1094,68.2109,68.1094,68.2109,8271.0
2019-03-27 10:15:00,73.91,74.01,73.91,73.98,9208.0,68.2017,68.2939,68.2017,68.2663,9208.0
2019-03-27 10:20:00,73.99,74.23,73.98,74.22,344333.0,68.2755,68.497,68.2663,68.4877,344333.0
2019-03-27 10:25:00,74.23,74.27,74.11,74.2,19033.0,68.497,68.5339,68.3862,68.4693,19033.0
2019-03-27 10:30:00,74.21,74.21,74.11,74.14,7502.0,68.4785,68.4785,68.3862,68.4139,7502.0
2019-03-27 10:35:00,74.12,74.17,74.09,74.15,8650.0,68.3954,68.4416,68.3678,68.4231,8650.0
2019-03-27 10:40:00,74.16,74.16,73.95,74.0,12902.0,68.4324,68.4324,68.2386,68.2847,12902.0
2019-03-27 10:45:00,73.98,73.99,73.91,73.91,11635.0,68.2663,68.2755,68.2017,68.2017,11635.0
2019-03-27 10:50:00,73.9,73.91,73.82,73.83,6712.0,68.1924,68.2017,68.1186,68.1278,6712.0
2019-03-27 10:55:00,73.83,73.84,73.77,73.82,6629.0,68.1278,68.1371,68.0725,68.1186,6629.0
2019-03-27 11:00:00,73.81,73.86,73.8,73.85,9344.0,68.1094,68.1555,68.1002,68.1463,9344.0
2019-03-27 11:05:00,73.85,73.93,73.84,73.91,11023.0,68.1463,68.2201,68.1371,68.2017,11023.0
2019-03-27 11:10:00,73.9,73.91,73.82,73.84,12188.0,68.1924,68.2017,68.1186,68.1371,12188.0
2019-03-27 11:15:00,73.83,73.86,73.73,73.76,14549.0,68.1278,68.1555,68.0356,68.0633,14549.0
2019-03-27 11:20:00,73.75,73.77,73.72,73.77,17262.0,68.054,68.0725,68.0263,68.0725,17262.0
2019-03-27 11:25:00,73.78,73.79,73.65,73.65,19059.0,68.0817,68.0909,67.9617,67.9617,19059.0
2019-03-27 11:30:00,73.62,73.73,73.62,73.67,19071.0,67.9341,68.0356,67.9341,67.9802,19071.0
2019-03-27 11:35:00,73.67,73.7,73.6,73.7,15416.0,67.9802,68.0079,67.9156,68.0079,15416.0
2019-03-27 11:40:00,73.7,73.73,73.6,73.62,14912.0,68.0079,68.0356,67.9156,67.9341,14912.0
2019-03-27 11:45:00,73.63,73.68,73.61,73.64,56695.0,67.9433,67.9894,67.9248,67.9525,56695.0
2019-03-27 11:50:00,73.65,73.75,73.64,73.72,16707.0,67.9617,68.054,67.9525,68.0263,16707.0
2019-03-27 11:55:00,73.72,73.8,73.68,73.76,18439.0,68.0263,68.1002,67.9894,68.0633,18439.0
2019-03-27 12:00:00,73.75,73.8,73.7,73.79,17666.0,68.054,68.1002,68.0079,68.0909,17666.0
2019-03-27 12:05:00,73.8,73.8,73.72,73.73,10103.0,68.1002,68.1002,68.0263,68.0356,10103.0
2019-03-27 12:10:00,73.71,73.73,73.64,73.64,11781.0,68.0171,68.0356,67.9525,67.9525,11781.0
2019-03-27 12:15:00,73.63,73.67,73.6,73.66,14745.0,67.9433,67.9802,67.9156,67.971,14745.0
2019-03-27 12:20:00,73.67,73.72,73.64,73.71,17002.0,67.9802,68.0263,67.9525,68.0171,17002.0
2019-03-27 12:25:00,73.7,73.73,73.66,73.71,12092.0,68.0079,68.0356,67.971,68.0171,12092.0
2019-03-27 12:30:00,73.71,73.73,73.71,73.71,5700.0,68.0171,68.0356,68.0171,68.0171,5700.0
2019-03-27 12:35:00,73.71,73.75,73.7,73.72,6701.0,68.0171,68.054,68.0079,68.0263,6701.0
2019-03-27 12:40:00,73.72,73.74,73.68,73.73,5103.0,68.0263,68.0448,67.9894,68.0356,5103.0
2019-03-27 12:45:00,73.74,73.77,73.7,73.73,10852.0,68.0448,68.0725,68.0079,68.0356,10852.0
2019-03-27 12:50:00,73.74,73.8,73.73,73.78,9997.0,68.0448,68.1002,68.0356,68.0817,9997.0
2019-03-27 12:55:00,73.78,73.8,73.76,73.76,9030.0,68.0817,68.1002,68.0633,68.0633,9030.0
2019-03-27 13:00:00,73.75,73.78,73.73,73.75,6455.0,68.054,68.0817,68.0356,68.054,6455.0
2019-03-27 13:05:00,73.75,73.77,73.72,73.73,7932.0,68.054,68.0725,68.0263,68.0356,7932.0
2019-03-27 13:10:00,73.72,73.88,73.72,73.86,15601.0,68.0263,68.174,68.0263,68.1555,15601.0
2019-03-27 13:15:00,73.85,73.91,73.84,73.88,8977.0,68.1463,68.2017,68.1371,68.174,8977.0
2019-03-27 13:20:00,73.89,73.9,73.87,73.88,9530.0,68.1832,68.1924,68.1648,68.174,9530.0
2019-03-27 13:25:00,73.89,73.95,73.88,73.94,5014.0,68.1832,68.2386,68.174,68.2294,5014.0
2019-03-27 13:30:00,73.94,73.95,73.89,73.9,10430.0,68.2294,68.2386,68.1832,68.1924,10430.0
2019-03-27 13:35:00,73.9,73.91,73.88,73.9,4874.0,68.1924,68.2017,68.174,68.1924,4874.0
2019-03-27 13:40:00,73.9,73.94,73.9,73.91,7899.0,68.1924,68.2294,68.1924,68.2017,7899.0
2019-03-27 13:45:00,73.91,73.92,73.87,73.88,7387.0,68.2017,68.2109,68.1648,68.174,7387.0
2019-03-27 13:50:00,73.88,73.89,73.84,73.87,23592.0,68.174,68.1832,68.1371,68.1648,23592.0
2019-03-27 13:55:00,73.89,73.89,73.81,73.81,11261.0,68.1832,68.1832,68.1094,68.1094,11261.0
2019-03-27 14:00:00,73.82,73.83,73.77,73.82,16573.0,68.1186,68.1278,68.0725,68.1186,16573.0
2019-03-27 14:05:00,73.82,73.84,73.79,73.84,19317.0,68.1186,68.1371,68.0909,68.1371,19317.0
2019-03-27 14:10:00,73.85,73.89,73.84,73.89,19682.0,68.1463,68.1832,68.1371,68.1832,19682.0
2019-03-27 14:15:00,73.9,73.92,73.89,73.91,7391.0,68.1924,68.2109,68.1832,68.2017,7391.0
2019-03-27 14:20:00,73.9,73.93,73.88,73.92,9769.0,68.1924,68.2201,68.174,68.2109,9769.0
2019-03-27 14:25:00,73.92,73.96,73.89,73.96,11119.0,68.2109,68.2478,68.1832,68.2478,11119.0
2019-03-27 14:30:00,73.94,74.02,73.94,73.98,8189.0,68.2294,68.3032,68.2294,68.2663,8189.0
2019-03-27 14:35:00,73.98,74.01,73.89,73.93,14702.0,68.2663,68.2939,68.1832,68.2201,14702.0
2019-03-27 14:40:00,73.93,73.95,73.86,73.88,7616.0,68.2201,68.2386,68.1555,68.174,7616.0
2019-03-27 14:45:00,73.88,73.91,73.88,73.9,10169.0,68.174,68.2017,68.174,68.1924,10169.0
2019-03-27 14:50:00,73.9,73.93,73.9,73.92,10200.0,68.1924,68.2201,68.1924,68.2109,10200.0
2019-03-27 14:55:00,73.93,73.96,73.89,73.95,13678.0,68.2201,68.2478,68.1832,68.2386,13678.0
2019-03-27 15:00:00,73.98,73.98,73.89,73.91,16473.0,68.2663,68.2663,68.1832,68.2017,16473.0
2019-03-27 15:05:00,73.9,73.93,73.88,73.92,13446.0,68.1924,68.2201,68.174,68.2109,13446.0
2019-03-27 15:10:00,73.92,73.97,73.91,73.94,9920.0,68.2109,68.257,68.2017,68.2294,9920.0
2019-03-27 15:15:00,73.93,73.96,73.92,73.94,16596.0,68.2201,68.2478,68.2109,68.2294,16596.0
2019-03-27 15:20:00,73.94,73.97,73.92,73.95,15116.0,68.2294,68.257,68.2109,68.2386,15116.0
2019-03-27 15:25:00,73.93,73.97,73.92,73.96,12060.0,68.2201,68.257,68.2109,68.2478,12060.0
2019-03-27 15:30:00,73.97,74.09,73.97,74.03,41367.0,68.257,68.3678,68.257,68.3124,41367.0
2019-03-27 15:35:00,74.03,74.09,74.03,74.08,22587.0,68.3124,68.3678,68.3124,68.3585,22587.0
2019-03-27 15:40:00,74.07,74.11,74.06,74.07,26327.0,68.3493,68.3862,68.3401,68.3493,26327.0
2019-03-27 15:45:00,74.07,74.1,74.04,74.06,23675.0,68.3493,68.377,68.3216,68.3401,23675.0
2019-03-27 15:50:00,74.06,74.09,73.98,73.98,63892.0,68.3401,68.3678,68.2663,68.2663,63892.0
2019-03-27 15:55:00,73.98,73.99,73.84,73.86,126252.0,68.2663,68.2755,68.1371,68.1555,126252.0
2019-03-28 09:30:00,73.97,74.24,73.95,73.95,23256.0,68.257,68.5062,68.2386,68.2386,23256.0
2019-03-28 09:35:00,73.96,74.06,73.78,73.84,27131.0,68.2478,68.3401,68.0817,68.1371,27131.0
2019-03-28 09:40:00,73.84,73.93,73.81,73.9,37497.0,68.1371,68.2201,68.1094,68.1924,37497.0
2019-03-28 09:45:00,73.9,73.97,73.84,73.84,53419.0,68.1924,68.257,68.1371,68.1371,53419.0
2019-03-28 09:50:00,73.84,73.85,73.67,73.71,22350.0,68.1371,68.1463,67.9802,68.0171,22350.0
2019-03-28 09:55:00,73.72,73.88,73.65,73.87,8893.0,68.0263,68.174,67.9617,68.1648,8893.0
2019-03-28 10:00:00,73.86,73.95,73.82,73.93,8720.0,68.1555,68.2386,68.1186,68.2201,8720.0
2019-03-28 10:05:00,73.94,74.05,73.93,74.04,13374.0,68.2294,68.3309,68.2201,68.3216,13374.0
2019-03-28 10:10:00,74.04,74.08,74.03,74.04,10702.0,68.3216,68.3585,68.3124,68.3216,10702.0
2019-03-28 10:15:00,74.04,74.09,74.03,74.09,13493.0,68.3216,68.3678,68.3124,68.3678,13493.0
2019-03-28 10:20:00,74.09,74.13,74.08,74.1,52207.0,68.3678,68.4047,68.3585,68.377,52207.0
2019-03-28 10:25:00,74.11,74.21,74.1,74.2,11053.0,68.3862,68.4785,68.377,68.4693,11053.0
2019-03-28 10:30:00,74.21,74.33,74.21,74.3,16392.0,68.4785,68.5892,68.4785,68.5615,16392.0
2019-03-28 10:35:00,74.31,74.33,74.26,74.27,13625.0,68.5708,68.5892,68.5246,68.5339,13625.0
2019-03-28 10:40:00,74.28,74.36,74.24,74.34,12282.0,68.5431,68.6169,68.5062,68.5985,12282.0
2019-03-28 10:45:00,74.35,74.36,74.27,74.32,55539.0,68.6077,68.6169,68.5339,68.58,55539.0
2019-03-28 10:50:00,74.33,74.35,74.22,74.23,27800.0,68.5892,68.6077,68.4877,68.497,27800.0
2019-03-28 10:55:00,74.22,74.32,74.22,74.29,11884.0,68.4877,68.58,68.4877,68.5523,11884.0
2019-03-28 11:00:00,74.29,74.32,74.24,74.29,16125.0,68.5523,68.58,68.5062,68.5523,16125.0
2019-03-28 11:05:00,74.28,74.39,74.27,74.37,11011.0,68.5431,68.6446,68.5339,68.6261,11011.0
2019-03-28 11:10:00,74.38,74.48,74.38,74.45,21506.0,68.6354,68.7276,68.6354,68.7,21506.0
2019-03-28 11:15:00,74.45,74.46,74.38,74.42,19503.0,68.7,68.7092,68.6354,68.6723,19503.0
2019-03-28 11:20:00,74.41,74.44,74.3,74.37,41920.0,68.6631,68.6907,68.5615,68.6261,41920.0
2019-03-28 11:25:00,74.38,74.38,74.26,74.27,18111.0,68.6354,68.6354,68.5246,68.5339,18111.0
2019-03-28 11:30:00,74.26,74.34,74.24,74.32,14345.0,68.5246,68.5985,68.5062,68.58,14345.0
2019-03-28 11:35:00,74.31,74.41,74.29,74.39,14975.0,68.5708,68.6631,68.5523,68.6446,14975.0
2019-03-28 11:40:00,74.38,74.42,74.34,74.41,16521.0,68.6354,68.6723,68.5985,68.6631,16521.0
2019-03-28 11:45:00,74.41,74.45,74.31,74.43,20716.0,68.6631,68.7,68.5708,68.6815,20716.0
2019-03-28 11:50:00,74.45,74.47,74.38,74.42,11816.0,68.7,68.7184,68.6354,68.6723,11816.0
2019-03-28 11:55:00,74.43,74.45,74.39,74.43,11630.0,68.6815,68.7,68.6446,68.6815,11630.0
2019-03-28 12:00:00,74.42,74.42,74.37,74.4,10442.0,68.6723,68.6723,68.6261,68.6538,10442.0
2019-03-28 12:05:00,74.4,74.44,74.38,74.38,13915.0,68.6538,68.6907,68.6354,68.6354,13915.0
2019-03-28 12:10:00,74.37,74.37,74.21,74.22,20208.0,68.6261,68.6261,68.4785,68.4877,20208.0
2019-03-28 12:15:00,74.21,74.28,74.19,74.28,8989.0,68.4785,68.5431,68.46,68.5431,8989.0
2019-03-28 12:20:00,74.29,74.35,74.29,74.35,5939.0,68.5523,68.6077,68.5523,68.6077,5939.0
2019-03-28 12:25:00,74.34,74.35,74.28,74.33,8327.0,68.5985,68.6077,68.5431,68.5892,8327.0
2019-03-28 12:30:00,74.33,74.39,74.33,74.36,14511.0,68.5892,68.6446,68.5892,68.6169,14511.0
2019-03-28 12:35:00,74.36,74.38,74.35,74.36,6542.0,68.6169,68.6354,68.6077,68.6169,6542.0
2019-03-28 12:40:00,74.36,74.37,74.3,74.33,11917.0,68.6169,68.6261,68.5615,68.5892,11917.0
2019-03-28 12:45:00,74.33,74.33,74.23,74.26,17356.0,68.5892,68.5892,68.497,68.5246,17356.0
2019-03-28 12:50:00,74.27,74.32,74.26,74.31,7003.0,68.5339,68.58,68.5246,68.5708,7003.0
2019-03-28 12:55:00,74.32,74.33,74.24,74.25,14188.0,68.58,68.5892,68.5062,68.5154,14188.0
2019-03-28 13:00:00,74.25,74.31,74.25,74.28,5940.0,68.5154,68.5708,68.5154,68.5431,5940.0
2019-03-28 13:05:00,74.29,74.29,74.24,74.26,10236.0,68.5523,68.5523,68.5062,68.5246,10236.0
2019-03-28 13:10:00,74.26,74.34,74.25,74.33,30530.0,68.5246,68.5985,68.5154,68.5892,30530.0
2019-03-28 13:15:00,74.32,74.36,74.32,74.35,12593.0,68.58,68.6169,68.58,68.6077,12593.0
2019-03-28 13:20:00,74.34,74.43,74.34,74.4,9750.0,68.5985,68.6815,68.5985,68.6538,9750.0
2019-03-28 13:25:00,74.4,74.4,74.36,74.4,6750.0,68.6538,68.6538,68.6169,68.6538,6750.0
2019-03-28 13:30:00,74.4,74.41,74.37,74.38,10190.0,68.6538,68.6631,68.6261,68.6354,10190.0
2019-03-28 13:35:00,74.37,74.38,74.34,74.37,10552.0,68.6261,68.6354,68.5985,68.6261,10552.0
2019-03-28 13:40:00,74.38,74.38,74.33,74.34,13395.0,68.6354,68.6354,68.5892,68.5985,13395.0
2019-03-28 13:45:00,74.35,74.43,74.33,74.42,13681.0,68.6077,68.6815,68.5892,68.6723,13681.0
2019-03-28 13:50:00,74.42,74.46,74.41,74.46,9300.0,68.6723,68.7092,68.6631,68.7092,9300.0
2019-03-28 13:55:00,74.45,74.49,74.43,74.46,10091.0,68.7,68.7369,68.6815,68.7092,10091.0
2019-03-28 14:00:00,74.47,74.5,74.45,74.48,7098.0,68.7184,68.7461,68.7,68.7276,7098.0
2019-03-28 14:05:00,74.48,74.5,74.41,74.44,5535.0,68.7276,68.7461,68.6631,68.6907,5535.0
2019-03-28 14:10:00,74.44,74.49,74.39,74.47,5791.0,68.6907,68.7369,68.6446,68.7184,5791.0
2019-03-28 14:15:00,74.47,74.48,74.42,74.42,4087.0,68.7184,68.7276,68.6723,68.6723,4087.0
2019-03-28 14:20:00,74.42,74.45,74.39,74.43,60053.0,68.6723,68.7,68.6446,68.6815,60053.0
2019-03-28 14:25:00,74.41,74.43,74.37,74.42,44289.0,68.6631,68.6815,68.6261,68.6723,44289.0
2019-03-28 14:30:00,74.42,74.44,74.38,74.39,7510.0,68.6723,68.6907,68.6354,68.6446,7510.0
2019-03-28 14:35:00,74.4,74.46,74.39,74.45,6034.0,68.6538,68.7092,68.6446,68.7,6034.0
2019-03-28 14:40:00,74.44,74.44,74.38,74.42,22037.0,68.6907,68.6907,68.6354,68.6723,22037.0
2019-03-28 14:45:00,74.42,74.5,74.41,74.45,13407.0,68.6723,68.7461,68.6631,68.7,13407.0
2019-03-28 14:50:00,74.45,74.49,74.43,74.48,10902.0,68.7,68.7369,68.6815,68.7276,10902.0
2019-03-28 14:55:00,74.47,74.53,74.45,74.5,14236.0,68.7184,68.7738,68.7,68.7461,14236.0
2019-03-28 15:00:00,74.5,74.58,74.47,74.55,18747.0,68.7461,68.8199,68.7184,68.7922,18747.0
2019-03-28 15:05:00,74.56,74.57,74.52,74.55,6753.0,68.8015,68.8107,68.7646,68.7922,6753.0
2019-03-28 15:10:00,74.54,74.58,74.54,74.55,7025.0,68.783,68.8199,68.783,68.7922,7025.0
2019-03-28 15:15:00,74.56,74.59,74.54,74.56,9161.0,68.8015,68.8291,68.783,68.8015,9161.0
2019-03-28 15:20:00,74.56,74.59,74.53,74.58,15441.0,68.8015,68.8291,68.7738,68.8199,15441.0
2019-03-28 15:25:00,74.59,74.62,74.59,74.61,13374.0,68.8291,68.8568,68.8291,68.8476,13374.0
2019-03-28 15:30:00,74.61,74.67,74.57,74.66,23893.0,68.8476,68.903,68.8107,68.8937,23893.0
2019-03-28 15:35:00,74.65,74.66,74.57,74.62,26200.0,68.8845,68.8937,68.8107,68.8568,26200.0
2019-03-28 15:40:00,74.62,74.73,74.62,74.71,31887.0,68.8568,68.9583,68.8568,68.9399,31887.0
2019-03-28 15:45:00,74.7,74.72,74.67,74.67,51188.0,68.9307,68.9491,68.903,68.903,51188.0
2019-03-28 15:50:00,74.67,74.77,74.66,74.75,86172.0,68.903,68.9952,68.8937,68.9768,86172.0
2019-03-28 15:55:00,74.76,74.82,74.72,74.77,173841.0,68.986,69.0414,68.9491,68.9952,173841.0
2019-03-29 09:30:00,75.26,75.5,75.22,75.45,40576.0,69.4474,69.6689,69.4105,69.6227,40576.0
2019-03-29 09:35:00,75.51,75.58,75.35,75.46,175603.0,69.6781,69.7427,69.5305,69.632,175603.0
2019-03-29 09:40:00,75.43,75.44,75.32,75.39,53001.0,69.6043,69.6135,69.5028,69.5674,53001.0
2019-03-29 09:45:00,75.4,75.45,75.25,75.25,81425.0,69.5766,69.6227,69.4382,69.4382,81425.0
2019-03-29 09:50:00,75.24,75.33,75.17,75.33,18230.0,69.4289,69.512,69.3644,69.512,18230.0
2019-03-29 09:55:00,75.31,75.36,75.25,75.28,20069.0,69.4935,69.5397,69.4382,69.4659,20069.0
2019-03-29 10:00:00,75.3,75.5,75.28,75.49,36812.0,69.4843,69.6689,69.4659,69.6596,36812.0
2019-03-29 10:05:00,75.48,75.52,75.38,75.49,30858.0,69.6504,69.6873,69.5581,69.6596,30858.0
2019-03-29 10:10:00,75.49,75.55,75.45,75.51,23745.0,69.6596,69.715,69.6227,69.6781,23745.0
2019-03-29 10:15:00,75.5,75.54,75.48,75.53,18990.0,69.6689,69.7058,69.6504,69.6965,18990.0
2019-03-29 10:20:00,75.54,75.55,75.43,75.43,84625.0,69.7058,69.715,69.6043,69.6043,84625.0
2019-03-29 10:25:00,75.45,75.56,75.44,75.56,17398.0,69.6227,69.7242,69.6135,69.7242,17398.0
2019-03-29 10:30:00,75.57,75.62,75.55,75.61,13023.0,69.7335,69.7796,69.715,69.7704,13023.0
2019-03-29 10:35:00,75.62,75.65,75.57,75.58,15199.0,69.7796,69.8073,69.7335,69.7427,15199.0
2019-03-29 10:40:00,75.58,75.59,75.39,75.4,22373.0,69.7427,69.7519,69.5674,69.5766,22373.0
2019-03-29 10:45:00,75.4,75.48,75.39,75.45,18520.0,69.5766,69.6504,69.5674,69.6227,18520.0
2019-03-29 10:50:00,75.44,75.46,75.42,75.44,24648.0,69.6135,69.632,69.595,69.6135,24648.0
2019-03-29 10:55:00,75.44,75.47,75.39,75.4,23558.0,69.6135,69.6412,69.5674,69.5766,23558.0
2019-03-29 11:00:00,75.4,75.54,75.36,75.53,24500.0,69.5766,69.7058,69.5397,69.6965,24500.0
2019-03-29 11:05:00,75.53,75.69,75.53,75.68,31331.0,69.6965,69.8442,69.6965,69.835,31331.0
2019-03-29 11:10:00,75.67,75.67,75.55,75.62,20629.0,69.8257,69.8257,69.715,69.7796,20629.0
2019-03-29 11:15:00,75.63,75.68,75.6,75.66,18196.0,69.7888,69.835,69.7611,69.8165,18196.0
2019-03-29 11:20:00,75.67,75.67,75.61,75.65,18063.0,69.8257,69.8257,69.7704,69.8073,18063.0
2019-03-29 11:25:00,75.66,75.66,75.6,75.61,21293.0,69.8165,69.8165,69.7611,69.7704,21293.0
2019-03-29 11:30:00,75.62,75.68,75.61,75.65,14908.0,69.7796,69.835,69.7704,69.8073,14908.0
2019-03-29 11:35:00,75.65,75.79,75.64,75.79,17741.0,69.8073,69.9365,69.7981,69.9365,17741.0
2019-03-29 11:40:00,75.79,75.86,75.77,75.86,21228.0,69.9365,70.0011,69.918,70.0011,21228.0
2019-03-29 11:45:00,75.86,75.86,75.78,75.81,22030.0,70.0011,70.0011,69.9272,69.9549,22030.0
2019-03-29 11:50:00,75.81,75.84,75.79,75.83,19643.0,69.9549,69.9826,69.9365,69.9734,19643.0
2019-03-29 11:55:00,75.84,75.88,75.82,75.85,23791.0,69.9826,70.0195,69.9642,69.9918,23791.0
2019-03-29 12:00:00,75.85,75.89,75.81,75.85,47858.0,69.9918,70.0287,69.9549,69.9918,47858.0
2019-03-29 12:05:00,75.84,75.86,75.7,75.75,24613.0,69.9826,70.0011,69.8534,69.8996,24613.0
2019-03-29 12:10:00,75.74,75.81,75.72,75.79,21548.0,69.8903,69.9549,69.8719,69.9365,21548.0
2019-03-29 12:15:00,75.78,75.84,75.75,75.84,11652.0,69.9272,69.9826,69.8996,69.9826,11652.0
2019-03-29 12:20:00,75.85,75.91,75.84,75.91,16228.0,69.9918,70.0472,69.9826,70.0472,16228.0
2019-03-29 12:25:00,75.9,75.93,75.89,75.9,13099.0,70.038,70.0657,70.0287,70.038,13099.0
2019-03-29 12:30:00,75.9,75.93,75.85,75.91,15573.0,70.038,70.0657,69.9918,70.0472,15573.0
2019-03-29 12:35:00,75.91,75.94,75.89,75.9,16697.0,70.0472,70.0749,70.0287,70.038,16697.0
2019-03-29 12:40:00,75.91,75.95,75.91,75.95,13098.0,70.0472,70.0841,70.0472,70.0841,13098.0
2019-03-29 12:45:00,75.95,76.02,75.93,76.01,35415.0,70.0841,70.1487,70.0657,70.1395,35415.0
2019-03-29 12:50:00,76.0,76.0,75.87,75.93,46063.0,70.1302,70.1302,70.0103,70.0657,46063.0
2019-03-29 12:55:00,75.93,75.95,75.9,75.94,17982.0,70.0657,70.0841,70.038,70.0749,17982.0
2019-03-29 13:00:00,75.94,75.96,75.91,75.91,40823.0,70.0749,70.0933,70.0472,70.0472,40823.0
2019-03-29 13:05:00,75.91,75.91,75.76,75.78,81329.0,70.0472,70.0472,69.9088,69.9272,81329.0
2019-03-29 13:10:00,75.78,75.83,75.77,75.77,37649.0,69.9272,69.9734,69.918,69.918,37649.0
2019-03-29 13:15:00,75.78,75.78,75.65,75.72,26570.0,69.9272,69.9272,69.8073,69.8719,26570.0
2019-03-29 13:20:00,75.72,75.8,75.71,75.77,21567.0,69.8719,69.9457,69.8626,69.918,21567.0
2019-03-29 13:25:00,75.74,75.74,75.67,75.72,11252.0,69.8903,69.8903,69.8257,69.8719,11252.0
2019-03-29 13:30:00,75.7,75.72,75.68,75.7,11862.0,69.8534,69.8719,69.835,69.8534,11862.0
2019-03-29 13:35:00,75.7,75.77,75.7,75.77,14215.0,69.8534,69.918,69.8534,69.918,14215.0
2019-03-29 13:40:00,75.76,75.85,75.76,75.85,11371.0,69.9088,69.9918,69.9088,69.9918,11371.0
2019-03-29 13:45:00,75.85,75.86,75.83,75.84,25721.0,69.9918,70.0011,69.9734,69.9826,25721.0
2019-03-29 13:50:00,75.84,75.85,75.8,75.83,16859.0,69.9826,69.9918,69.9457,69.9734,16859.0
2019-03-29 13:55:00,75.83,75.83,75.75,75.75,16740.0,69.9734,69.9734,69.8996,69.8996,16740.0
2019-03-29 14:00:00,75.76,75.82,75.75,75.82,16993.0,69.9088,69.9642,69.8996,69.9642,16993.0
2019-03-29 14:05:00,75.82,75.83,75.79,75.83,20348.0,69.9642,69.9734,69.9365,69.9734,20348.0
2019-03-29 14:10:00,75.84,75.86,75.81,75.86,15602.0,69.9826,70.0011,69.9549,70.0011,15602.0
2019-03-29 14:15:00,75.85,75.87,75.83,75.85,83567.0,69.9918,70.0103,69.9734,69.9918,83567.0
2019-03-29 14:20:00,75.86,75.9,75.85,75.9,17323.0,70.0011,70.038,69.9918,70.038,17323.0
2019-03-29 14:25:00,75.89,75.92,75.88,75.91,11154.0,70.0287,70.0564,70.0195,70.0472,11154.0
2019-03-29 14:30:00,75.91,75.94,75.88,75.92,27730.0,70.0472,70.0749,70.0195,70.0564,27730.0
2019-03-29 14:35:00,75.92,75.93,75.84,75.84,13855.0,70.0564,70.0657,69.9826,69.9826,13855.0
2019-03-29 14:40:00,75.84,75.85,75.79,75.81,25455.0,69.9826,69.9918,69.9365,69.9549,25455.0
2019-03-29 14:45:00,75.8,75.83,75.77,75.83,18226.0,69.9457,69.9734,69.918,69.9734,18226.0
2019-03-29 14:50:00,75.84,75.87,75.78,75.87,114422.0,69.9826,70.0103,69.9272,70.0103,114422.0
2019-03-29 14:55:00,75.88,75.93,75.86,75.92,16007.0,70.0195,70.0657,70.0011,70.0564,16007.0
2019-03-29 15:00:00,75.92,76.01,75.92,75.95,42732.0,70.0564,70.1395,70.0564,70.0841,42732.0
2019-03-29 15:05:00,75.95,76.0,75.94,75.98,40638.0,70.0841,70.1302,70.0749,70.1118,40638.0
2019-03-29 15:10:00,75.98,76.0,75.94,75.95,27065.0,70.1118,70.1302,70.0749,70.0841,27065.0
2019-03-29 15:15:00,75.95,75.96,75.88,75.92,27818.0,70.0841,70.0933,70.0195,70.0564,27818.0
2019-03-29 15:20:00,75.92,75.93,75.83,75.87,22757.0,70.0564,70.0657,69.9734,70.0103,22757.0
2019-03-29 15:25:00,75.87,75.92,75.87,75.92,35112.0,70.0103,70.0564,70.0103,70.0564,35112.0
2019-03-29 15:30:00,75.92,75.98,75.9,75.98,47490.0,70.0564,70.1118,70.038,70.1118,47490.0
2019-03-29 15:35:00,75.98,75.98,75.94,75.95,39723.0,70.1118,70.1118,70.0749,70.0841,39723.0
2019-03-29 15:40:00,75.96,75.99,75.91,75.98,66057.0,70.0933,70.121,70.0472,70.1118,66057.0
2019-03-29 15:45:00,75.98,76.0,75.94,75.96,102810.0,70.1118,70.1302,70.0749,70.0933,102810.0
2019-03-29 15:50:00,75.97,76.06,75.96,76.01,151638.0,70.1026,70.1856,70.0933,70.1395,151638.0
2019-03-29 15:55:00,76.0,76.2,75.98,76.13,376881.0,70.1302,70.3148,70.1118,70.2502,376881.0
2019-04-01 09:30:00,76.61,76.93,76.49,76.69,78463.0,70.6931,70.9884,70.5824,70.767,78463.0
2019-04-01 09:35:00,76.73,76.88,76.66,76.8,62743.0,70.8039,70.9423,70.7393,70.8685,62743.0
2019-04-01 09:40:00,76.81,77.04,76.81,76.97,75373.0,70.8777,71.0899,70.8777,71.0253,75373.0
2019-04-01 09:45:00,76.97,76.98,76.69,76.77,107649.0,71.0253,71.0346,70.767,70.8408,107649.0
2019-04-01 09:50:00,76.78,76.92,76.66,76.7,74716.0,70.85,70.9792,70.7393,70.7762,74716.0
2019-04-01 09:55:00,76.71,76.74,76.6,76.72,37735.0,70.7854,70.8131,70.6839,70.7946,37735.0
2019-04-01 10:00:00,76.73,76.88,76.7,76.87,46796.0,70.8039,70.9423,70.7762,70.9331,46796.0
2019-04-01 10:05:00,76.9,77.09,76.9,77.08,36642.0,70.9607,71.1361,70.9607,71.1268,36642.0
2019-04-01 10:10:00,77.07,77.07,76.97,77.0,35976.0,71.1176,71.1176,71.0253,71.053,35976.0
2019-04-01 10:15:00,76.99,77.07,76.98,77.07,73425.0,71.0438,71.1176,71.0346,71.1176,73425.0
2019-04-01 10:20:00,77.07,77.08,76.98,77.0,38591.0,71.1176,71.1268,71.0346,71.053,38591.0
2019-04-01 10:25:00,77.0,77.04,76.97,77.0,32746.0,71.053,71.0899,71.0253,71.053,32746.0
2019-04-01 10:30:00,77.0,77.04,76.98,77.01,46553.0,71.053,71.0899,71.0346,71.0622,46553.0
2019-04-01 10:35:00,77.01,77.01,76.82,76.92,34235.0,71.0622,71.0622,70.8869,70.9792,34235.0
2019-04-01 10:40:00,76.92,76.92,76.75,76.77,15383.0,70.9792,70.9792,70.8223,70.8408,15383.0
2019-04-01 10:45:00,76.77,76.82,76.72,76.77,18838.0,70.8408,70.8869,70.7946,70.8408,18838.0
2019-04-01 10:50:00,76.77,76.88,76.75,76.85,29494.0,70.8408,70.9423,70.8223,70.9146,29494.0
2019-04-01 10:55:00,76.86,76.87,76.8,76.84,20280.0,70.9238,70.9331,70.8685,70.9054,20280.0
2019-04-01 11:00:00,76.84,76.86,76.71,76.71,17978.0,70.9054,70.9238,70.7854,70.7854,17978.0
2019-04-01 11:05:00,76.7,76.71,76.56,76.58,14520.0,70.7762,70.7854,70.647,70.6655,14520.0
2019-04-01 11:10:00,76.58,76.68,76.58,76.64,22290.0,70.6655,70.7577,70.6655,70.7208,22290.0
2019-04-01 11:15:00,76.64,76.71,76.62,76.67,15636.0,70.7208,70.7854,70.7024,70.7485,15636.0
2019-04-01 11:20:00,76.67,76.7,76.61,76.64,9581.0,70.7485,70.7762,70.6931,70.7208,9581.0
2019-04-01 11:25:00,76.64,76.67,76.56,76.64,17519.0,70.7208,70.7485,70.647,70.7208,17519.0
2019-04-01 11:30:00,76.63,76.74,76.61,76.72,15665.0,70.7116,70.8131,70.6931,70.7946,15665.0
2019-04-01 11:35:00,76.73,76.77,76.72,76.73,12228.0,70.8039,70.8408,70.7946,70.8039,12228.0
2019-04-01 11:40:00,76.72,76.76,76.7,76.76,16191.0,70.7946,70.8316,70.7762,70.8316,16191.0
2019-04-01 11:45:00,76.75,76.75,76.67,76.71,20000.0,70.8223,70.8223,70.7485,70.7854,20000.0
2019-04-01 11:50:00,76.72,76.76,76.7,76.73,12361.0,70.7946,70.8316,70.7762,70.8039,12361.0
2019-04-01 11:55:00,76.74,76.78,76.74,76.74,14864.0,70.8131,70.85,70.8131,70.8131,14864.0
2019-04-01 12:00:00,76.75,76.75,76.67,76.74,18391.0,70.8223,70.8223,70.7485,70.8131,18391.0
2019-04-01 12:05:00,76.73,76.74,76.67,76.67,13974.0,70.8039,70.8131,70.7485,70.7485,13974.0
2019-04-01 12:10:00,76.66,76.72,76.62,76.62,16365.0,70.7393,70.7946,70.7024,70.7024,16365.0
2019-04-01 12:15:00,76.61,76.68,76.6,76.67,13054.0,70.6931,70.7577,70.6839,70.7485,13054.0
2019-04-01 12:20:00,76.66,76.66,76.62,76.62,36961.0,70.7393,70.7393,70.7024,70.7024,36961.0
2019-04-01 12:25:00,76.61,76.66,76.56,76.65,17398.0,70.6931,70.7393,70.647,70.73,17398.0
2019-04-01 12:30:00,76.65,76.68,76.62,76.67,16410.0,70.73,70.7577,70.7024,70.7485,16410.0
2019-04-01 12:35:00,76.67,76.68,76.63,76.68,22004.0,70.7485,70.7577,70.7116,70.7577,22004.0
2019-04-01 12:40:00,76.7,76.71,76.66,76.7,12047.0,70.7762,70.7854,70.7393,70.7762,12047.0
2019-04-01 12:45:00,76.7,76.71,76.63,76.66,11115.0,70.7762,70.7854,70.7116,70.7393,11115.0
2019-04-01 12:50:00,76.67,76.72,76.67,76.71,13065.0,70.7485,70.7946,70.7485,70.7854,13065.0
2019-04-01 12:55:00,76.7,76.83,76.7,76.79,14577.0,70.7762,70.8961,70.7762,70.8592,14577.0
2019-04-01 13:00:00,76.79,76.82,76.74,76.81,12851.0,70.8592,70.8869,70.8131,70.8777,12851.0
2019-04-01 13:05:00,76.81,76.83,76.79,76.83,15178.0,70.8777,70.8961,70.8592,70.8961,15178.0
2019-04-01 13:10:00,76.82,76.84,76.8,76.84,10645.0,70.8869,70.9054,70.8685,70.9054,10645.0
2019-04-01 13:15:00,76.85,76.87,76.83,76.83,9685.0,70.9146,70.9331,70.8961,70.8961,9685.0
2019-04-01 13:20:00,76.83,76.83,76.79,76.82,10843.0,70.8961,70.8961,70.8592,70.8869,10843.0
2019-04-01 13:25:00,76.81,76.82,76.77,76.81,7684.0,70.8777,70.8869,70.8408,70.8777,7684.0
2019-04-01 13:30:00,76.81,76.9,76.79,76.9,12318.0,70.8777,70.9607,70.8592,70.9607,12318.0
2019-04-01 13:35:00,76.9,76.98,76.89,76.98,13494.0,70.9607,71.0346,70.9515,71.0346,13494.0
2019-04-01 13:40:00,76.98,76.99,76.91,76.91,17603.0,71.0346,71.0438,70.97,70.97,17603.0
2019-04-01 13:45:00,76.91,76.95,76.9,76.92,14242.0,70.97,71.0069,70.9607,70.9792,14242.0
2019-04-01 13:50:00,76.92,76.95,76.91,76.92,13224.0,70.9792,71.0069,70.97,70.9792,13224.0
2019-04-01 13:55:00,76.92,76.95,76.91,76.95,14738.0,70.9792,71.0069,70.97,71.0069,14738.0
2019-04-01 14:00:00,76.95,77.03,76.93,77.03,31754.0,71.0069,71.0807,70.9884,71.0807,31754.0
2019-04-01 14:05:00,77.03,77.06,77.01,77.02,10891.0,71.0807,71.1084,71.0622,71.0715,10891.0
2019-04-01 14:10:00,77.02,77.02,76.98,77.0,21401.0,71.0715,71.0715,71.0346,71.053,21401.0
2019-04-01 14:15:00,77.0,77.0,76.93,76.94,11200.0,71.053,71.053,70.9884,70.9976,11200.0
2019-04-01 14:20:00,76.94,76.95,76.89,76.92,20191.0,70.9976,71.0069,70.9515,70.9792,20191.0
2019-04-01 14:25:00,76.91,76.94,76.89,76.9,27315.0,70.97,70.9976,70.9515,70.9607,27315.0
2019-04-01 14:30:00,76.9,76.93,76.88,76.91,11878.0,70.9607,70.9884,70.9423,70.97,11878.0
2019-04-01 14:35:00,76.91,76.91,76.88,76.89,17900.0,70.97,70.97,70.9423,70.9515,17900.0
2019-04-01 14:40:00,76.9,76.9,76.84,76.85,11546.0,70.9607,70.9607,70.9054,70.9146,11546.0
2019-04-01 14:45:00,76.85,76.88,76.84,76.87,18222.0,70.9146,70.9423,70.9054,70.9331,18222.0
2019-04-01 14:50:00,76.88,76.91,76.85,76.87,25210.0,70.9423,70.97,70.9146,70.9331,25210.0
2019-04-01 14:55:00,76.87,76.88,76.82,76.82,20142.0,70.9331,70.9423,70.8869,70.8869,20142.0
2019-04-01 15:00:00,76.81,76.83,76.78,76.79,16016.0,70.8777,70.8961,70.85,70.8592,16016.0
2019-04-01 15:05:00,76.79,76.81,76.77,76.81,23660.0,70.8592,70.8777,70.8408,70.8777,23660.0
2019-04-01 15:10:00,76.8,76.81,76.76,76.8,43873.0,70.8685,70.8777,70.8316,70.8685,43873.0
2019-04-01 15:15:00,76.81,76.91,76.81,76.9,36200.0,70.8777,70.97,70.8777,70.9607,36200.0
2019-04-01 15:20:00,76.9,76.9,76.85,76.9,19823.0,70.9607,70.9607,70.9146,70.9607,19823.0
2019-04-01 15:25:00,76.9,76.9,76.86,76.89,20884.0,70.9607,70.9607,70.9238,70.9515,20884.0
2019-04-01 15:30:00,76.89,76.89,76.84,76.86,27815.0,70.9515,70.9515,70.9054,70.9238,27815.0
2019-04-01 15:35:00,76.86,76.91,76.84,76.89,46106.0,70.9238,70.97,70.9054,70.9515,46106.0
2019-04-01 15:40:00,76.88,76.89,76.82,76.87,35793.0,70.9423,70.9515,70.8869,70.9331,35793.0
2019-04-01 15:45:00,76.87,76.92,76.85,76.91,56566.0,70.9331,70.9792,70.9146,70.97,56566.0
2019-04-01 15:50:00,76.91,76.93,76.89,76.92,85608.0,70.97,70.9884,70.9515,70.9792,85608.0
2019-04-01 15:55:00,76.93,77.04,76.92,77.0,191805.0,70.9884,71.0899,70.9792,71.053,191805.0
2019-04-02 09:30:00,77.15,77.15,77.03,77.09,70329.0,71.1914,71.1914,71.0807,71.1361,70329.0
2019-04-02 09:35:00,77.11,77.21,77.02,77.14,37863.0,71.1545,71.2468,71.0715,71.1822,37863.0
2019-04-02 09:40:00,77.13,77.22,77.04,77.06,13615.0,71.173,71.256,71.0899,71.1084,13615.0
2019-04-02 09:45:00,77.08,77.14,77.04,77.12,12267.0,71.1268,71.1822,71.0899,71.1637,12267.0
2019-04-02 09:50:00,77.12,77.27,77.1,77.22,27942.0,71.1637,71.3022,71.1453,71.256,27942.0
2019-04-02 09:55:00,77.21,77.21,77.12,77.15,14110.0,71.2468,71.2468,71.1637,71.1914,14110.0
2019-04-02 10:00:00,77.15,77.16,76.98,77.02,31473.0,71.1914,71.2007,71.0346,71.0715,31473.0
2019-04-02 10:05:00,77.03,77.09,76.97,76.97,24938.0,71.0807,71.1361,71.0253,71.0253,24938.0
2019-04-02 10:10:00,76.97,77.12,76.96,77.08,19724.0,71.0253,71.1637,71.0161,71.1268,19724.0
2019-04-02 10:15:00,77.08,77.16,77.05,77.14,13864.0,71.1268,71.2007,71.0992,71.1822,13864.0
2019-04-02 10:20:00,77.12,77.22,77.12,77.17,8831.0,71.1637,71.256,71.1637,71.2099,8831.0
2019-04-02 10:25:00,77.18,77.25,77.16,77.23,9334.0,71.2191,71.2837,71.2007,71.2653,9334.0
2019-04-02 10:30:00,77.23,77.24,77.17,77.24,11896.0,71.2653,71.2745,71.2099,71.2745,11896.0
2019-04-02 10:35:00,77.24,77.26,77.21,77.26,17042.0,71.2745,71.2929,71.2468,71.2929,17042.0
2019-04-02 10:40:00,77.25,77.25,77.19,77.21,13868.0,71.2837,71.2837,71.2283,71.2468,13868.0
2019-04-02 10:45:00,77.2,77.25,77.14,77.24,12864.0,71.2376,71.2837,71.1822,71.2745,12864.0
2019-04-02 10:50:00,77.24,77.32,77.24,77.26,14540.0,71.2745,71.3483,71.2745,71.2929,14540.0
2019-04-02 10:55:00,77.26,77.29,77.22,77.22,9154.0,71.2929,71.3206,71.256,71.256,9154.0
2019-04-02 11:00:00,77.2,77.23,77.15,77.19,36556.0,71.2376,71.2653,71.1914,71.2283,36556.0
2019-04-02 11:05:00,77.19,77.2,77.11,77.2,30722.0,71.2283,71.2376,71.1545,71.2376,30722.0
2019-04-02 11:10:00,77.2,77.26,77.18,77.25,13598.0,71.2376,71.2929,71.2191,71.2837,13598.0
2019-04-02 11:15:00,77.24,77.33,77.22,77.31,32388.0,71.2745,71.3575,71.256,71.3391,32388.0
2019-04-02 11:20:00,77.31,77.35,77.28,77.31,9996.0,71.3391,71.376,71.3114,71.3391,9996.0
2019-04-02 11:25:00,77.34,77.42,77.31,77.39,14383.0,71.3668,71.4406,71.3391,71.4129,14383.0
2019-04-02 11:30:00,77.39,77.4,77.32,77.33,14229.0,71.4129,71.4221,71.3483,71.3575,14229.0
2019-04-02 11:35:00,77.32,77.36,77.27,77.27,22509.0,71.3483,71.3852,71.3022,71.3022,22509.0
2019-04-02 11:40:00,77.27,77.28,77.19,77.23,12725.0,71.3022,71.3114,71.2283,71.2653,12725.0
2019-04-02 11:45:00,77.22,77.28,77.21,77.26,9362.0,71.256,71.3114,71.2468,71.2929,9362.0
2019-04-02 11:50:00,77.25,77.3,77.2,77.3,11851.0,71.2837,71.3298,71.2376,71.3298,11851.0
2019-04-02 11:55:00,77.29,77.3,77.21,77.22,51977.0,71.3206,71.3298,71.2468,71.256,51977.0
2019-04-02 12:00:00,77.22,77.29,77.21,77.29,35507.0,71.256,71.3206,71.2468,71.3206,35507.0
2019-04-02 12:05:00,77.29,77.34,77.27,77.3,23105.0,71.3206,71.3668,71.3022,71.3298,23105.0
2019-04-02 12:10:00,77.29,77.33,77.29,77.3,12746.0,71.3206,71.3575,71.3206,71.3298,12746.0
2019-04-02 12:15:00,77.31,77.32,77.28,77.3,20971.0,71.3391,71.3483,71.3114,71.3298,20971.0
2019-04-02 12:20:00,77.29,77.31,77.25,77.26,15741.0,71.3206,71.3391,71.2837,71.2929,15741.0
2019-04-02 12:25:00,77.27,77.32,77.25,77.32,19894.0,71.3022,71.3483,71.2837,71.3483,19894.0
2019-04-02 12:30:00,77.31,77.34,77.28,77.33,9727.0,71.3391,71.3668,71.3114,71.3575,9727.0
2019-04-02 12:35:00,77.33,77.35,77.3,77.35,9928.0,71.3575,71.376,71.3298,71.376,9928.0
2019-04-02 12:40:00,77.36,77.39,77.33,77.35,12963.0,71.3852,71.4129,71.3575,71.376,12963.0
2019-04-02 12:45:00,77.34,77.34,77.31,77.34,8241.0,71.3668,71.3668,71.3391,71.3668,8241.0
2019-04-02 12:50:00,77.35,77.36,77.33,77.36,8314.0,71.376,71.3852,71.3575,71.3852,8314.0
2019-04-02 12:55:00,77.35,77.48,77.35,77.48,19865.0,71.376,71.4959,71.376,71.4959,19865.0
2019-04-02 13:00:00,77.48,77.55,77.48,77.51,20366.0,71.4959,71.5605,71.4959,71.5236,20366.0
2019-04-02 13:05:00,77.51,77.55,77.49,77.54,13439.0,71.5236,71.5605,71.5052,71.5513,13439.0
2019-04-02 13:10:00,77.53,77.61,77.5,77.61,21691.0,71.5421,71.6159,71.5144,71.6159,21691.0
2019-04-02 13:15:00,77.61,77.61,77.56,77.56,17754.0,71.6159,71.6159,71.5698,71.5698,17754.0
2019-04-02 13:20:00,77.57,77.61,77.54,77.54,10761.0,71.579,71.6159,71.5513,71.5513,10761.0
2019-04-02 13:25:00,77.53,77.54,77.51,77.52,11491.0,71.5421,71.5513,71.5236,71.5329,11491.0
2019-04-02 13:30:00,77.52,77.52,77.44,77.47,10158.0,71.5329,71.5329,71.459,71.4867,10158.0
2019-04-02 13:35:00,77.47,77.57,77.47,77.56,12513.0,71.4867,71.579,71.4867,71.5698,12513.0
2019-04-02 13:40:00,77.55,77.56,77.54,77.56,8150.0,71.5605,71.5698,71.5513,71.5698,8150.0
2019-04-02 13:45:00,77.56,77.63,77.56,77.58,26024.0,71.5698,71.6344,71.5698,71.5882,26024.0
2019-04-02 13:50:00,77.58,77.62,77.57,77.61,17099.0,71.5882,71.6251,71.579,71.6159,17099.0
2019-04-02 13:55:00,77.61,77.65,77.59,77.64,11991.0,71.6159,71.6528,71.5974,71.6436,11991.0
2019-04-02 14:00:00,77.64,77.7,77.63,77.64,14138.0,71.6436,71.699,71.6344,71.6436,14138.0
2019-04-02 14:05:00,77.64,77.64,77.59,77.6,17358.0,71.6436,71.6436,71.5974,71.6067,17358.0
2019-04-02 14:10:00,77.6,77.64,77.59,77.62,10618.0,71.6067,71.6436,71.5974,71.6251,10618.0
2019-04-02 14:15:00,77.61,77.63,77.6,77.61,5294.0,71.6159,71.6344,71.6067,71.6159,5294.0
2019-04-02 14:20:00,77.61,77.63,77.59,77.63,11461.0,71.6159,71.6344,71.5974,71.6344,11461.0
2019-04-02 14:25:00,77.63,77.66,77.62,77.62,7184.0,71.6344,71.662,71.6251,71.6251,7184.0
2019-04-02 14:30:00,77.62,77.65,77.61,77.65,15397.0,71.6251,71.6528,71.6159,71.6528,15397.0
2019-04-02 14:35:00,77.65,77.65,77.6,77.63,14059.0,71.6528,71.6528,71.6067,71.6344,14059.0
2019-04-02 14:40:00,77.63,77.67,77.62,77.66,30147.0,71.6344,71.6713,71.6251,71.662,30147.0
2019-04-02 14:45:00,77.66,77.67,77.58,77.59,22976.0,71.662,71.6713,71.5882,71.5974,22976.0
2019-04-02 14:50:00,77.59,77.59,77.53,77.54,16216.0,71.5974,71.5974,71.5421,71.5513,16216.0
2019-04-02 14:55:00,77.53,77.6,77.53,77.6,9301.0,71.5421,71.6067,71.5421,71.6067,9301.0
2019-04-02 15:00:00,77.59,77.65,77.59,77.59,18488.0,71.5974,71.6528,71.5974,71.5974,18488.0
2019-04-02 15:05:00,77.58,77.62,77.58,77.61,17760.0,71.5882,71.6251,71.5882,71.6159,17760.0
2019-04-02 15:10:00,77.62,77.64,77.59,77.59,51308.0,71.6251,71.6436,71.5974,71.5974,51308.0
2019-04-02 15:15:00,77.59,77.62,77.46,77.46,63525.0,71.5974,71.6251,71.4775,71.4775,63525.0
2019-04-02 15:20:00,77.46,77.52,77.46,77.47,30592.0,71.4775,71.5329,71.4775,71.4867,30592.0
2019-04-02 15:25:00,77.47,77.53,77.47,77.51,11798.0,71.4867,71.5421,71.4867,71.5236,11798.0
2019-04-02 15:30:00,77.5,77.58,77.49,77.55,22756.0,71.5144,71.5882,71.5052,71.5605,22756.0
2019-04-02 15:35:00,77.56,77.56,77.54,77.55,15455.0,71.5698,71.5698,71.5513,71.5605,15455.0
2019-04-02 15:40:00,77.55,77.57,77.53,77.56,23372.0,71.5605,71.579,71.5421,71.5698,23372.0
2019-04-02 15:45:00,77.55,77.57,77.54,77.55,27467.0,71.5605,71.579,71.5513,71.5605,27467.0
2019-04-02 15:50:00,77.55,77.55,77.48,77.49,72257.0,71.5605,71.5605,71.4959,71.5052,72257.0
2019-04-02 15:55:00,77.49,77.52,77.37,77.38,284464.0,71.5052,71.5329,71.3944,71.4037,284464.0
2019-04-03 09:30:00,77.83,77.89,77.5,77.79,73987.0,71.8189,71.8743,71.5144,71.782,73987.0
2019-04-03 09:35:00,77.74,77.8,77.59,77.71,38533.0,71.7359,71.7912,71.5974,71.7082,38533.0
2019-04-03 09:40:00,77.7,77.73,77.57,77.73,28888.0,71.699,71.7266,71.579,71.7266,28888.0
2019-04-03 09:45:00,77.73,77.81,77.5,77.6,53077.0,71.7266,71.8005,71.5144,71.6067,53077.0
2019-04-03 09:50:00,77.61,77.64,77.48,77.48,18290.0,71.6159,71.6436,71.4959,71.4959,18290.0
2019-04-03 09:55:00,77.48,77.49,77.41,77.46,9698.0,71.4959,71.5052,71.4314,71.4775,9698.0
2019-04-03 10:00:00,77.44,77.52,77.38,77.52,13481.0,71.459,71.5329,71.4037,71.5329,13481.0
2019-04-03 10:05:00,77.53,77.56,77.42,77.42,84490.0,71.5421,71.5698,71.4406,71.4406,84490.0
2019-04-03 10:10:00,77.44,77.53,77.4,77.53,15991.0,71.459,71.5421,71.4221,71.5421,15991.0
2019-04-03 10:15:00,77.51,77.58,77.47,77.58,11282.0,71.5236,71.5882,71.4867,71.5882,11282.0
2019-04-03 10:20:00,77.59,77.66,77.57,77.62,18970.0,71.5974,71.662,71.579,71.6251,18970.0
2019-04-03 10:25:00,77.63,77.64,77.57,77.57,17704.0,71.6344,71.6436,71.579,71.579,17704.0
2019-04-03 10:30:00,77.56,77.67,77.56,77.62,32693.0,71.5698,71.6713,71.5698,71.6251,32693.0
2019-04-03 10:35:00,77.62,77.66,77.56,77.64,12896.0,71.6251,71.662,71.5698,71.6436,12896.0
2019-04-03 10:40:00,77.65,77.67,77.61,77.63,12214.0,71.6528,71.6713,71.6159,71.6344,12214.0
2019-04-03 10:45:00,77.64,77.7,77.64,77.68,9894.0,71.6436,71.699,71.6436,71.6805,9894.0
2019-04-03 10:50:00,77.68,77.78,77.68,77.7,10862.0,71.6805,71.7728,71.6805,71.699,10862.0
2019-04-03 10:55:00,77.73,77.74,77.66,77.69,8885.0,71.7266,71.7359,71.662,71.6897,8885.0
2019-04-03 11:00:00,77.69,77.71,77.66,77.7,18624.0,71.6897,71.7082,71.662,71.699,18624.0
2019-04-03 11:05:00,77.7,77.76,77.69,77.69,38446.0,71.699,71.7543,71.6897,71.6897,38446.0
2019-04-03 11:10:00,77.69,77.69,77.61,77.65,50569.0,71.6897,71.6897,71.6159,71.6528,50569.0
2019-04-03 11:15:00,77.64,77.66,77.62,77.63,15965.0,71.6436,71.662,71.6251,71.6344,15965.0
2019-04-03 11:20:00,77.62,77.66,77.62,77.63,9704.0,71.6251,71.662,71.6251,71.6344,9704.0
2019-04-03 11:25:00,77.61,77.62,77.56,77.59,11904.0,71.6159,71.6251,71.5698,71.5974,11904.0
2019-04-03 11:30:00,77.58,77.6,77.54,77.6,9678.0,71.5882,71.6067,71.5513,71.6067,9678.0
2019-04-03 11:35:00,77.6,77.61,77.52,77.52,12448.0,71.6067,71.6159,71.5329,71.5329,12448.0
2019-04-03 11:40:00,77.52,77.56,77.51,77.55,10568.0,71.5329,71.5698,71.5236,71.5605,10568.0
2019-04-03 11:45:00,77.55,77.56,77.5,77.55,9997.0,71.5605,71.5698,71.5144,71.5605,9997.0
2019-04-03 11:50:00,77.55,77.55,77.48,77.5,6567.0,71.5605,71.5605,71.4959,71.5144,6567.0
2019-04-03 11:55:00,77.49,77.54,77.48,77.53,8030.0,71.5052,71.5513,71.4959,71.5421,8030.0
2019-04-03 12:00:00,77.52,77.57,77.5,77.56,9934.0,71.5329,71.579,71.5144,71.5698,9934.0
2019-04-03 12:05:00,77.55,77.6,77.54,77.56,7029.0,71.5605,71.6067,71.5513,71.5698,7029.0
2019-04-03 12:10:00,77.55,77.56,77.51,77.52,9418.0,71.5605,71.5698,71.5236,71.5329,9418.0
2019-04-03 12:15:00,77.52,77.58,77.52,77.58,6635.0,71.5329,71.5882,71.5329,71.5882,6635.0
2019-04-03 12:20:00,77.58,77.62,77.57,77.59,4967.0,71.5882,71.6251,71.579,71.5974,4967.0
2019-04-03 12:25:00,77.59,77.6,77.56,77.57,6351.0,71.5974,71.6067,71.5698,71.579,6351.0
2019-04-03 12:30:00,77.56,77.6,77.56,77.58,2920.0,71.5698,71.6067,71.5698,71.5882,2920.0
2019-04-03 12:35:00,77.58,77.58,77.54,77.57,8002.0,71.5882,71.5882,71.5513,71.579,8002.0
2019-04-03 12:40:00,77.57,77.58,77.53,77.57,6140.0,71.579,71.5882,71.5421,71.579,6140.0
2019-04-03 12:45:00,77.56,77.56,77.47,77.47,5892.0,71.5698,71.5698,71.4867,71.4867,5892.0
2019-04-03 12:50:00,77.48,77.49,77.45,77.45,5096.0,71.4959,71.5052,71.4683,71.4683,5096.0
2019-04-03 12:55:00,77.45,77.47,77.43,77.47,5200.0,71.4683,71.4867,71.4498,71.4867,5200.0
2019-04-03 13:00:00,77.49,77.57,77.49,77.57,6885.0,71.5052,71.579,71.5052,71.579,6885.0
2019-04-03 13:05:00,77.56,77.6,77.52,77.55,19460.0,71.5698,71.6067,71.5329,71.5605,19460.0
2019-04-03 13:10:00,77.54,77.56,77.5,77.52,6229.0,71.5513,71.5698,71.5144,71.5329,6229.0
2019-04-03 13:15:00,77.53,77.54,77.48,77.49,11269.0,71.5421,71.5513,71.4959,71.5052,11269.0
2019-04-03 13:20:00,77.49,77.5,77.45,77.45,10029.0,71.5052,71.5144,71.4683,71.4683,10029.0
2019-04-03 13:25:00,77.44,77.5,77.42,77.48,72140.0,71.459,71.5144,71.4406,71.4959,72140.0
2019-04-03 13:30:00,77.48,77.59,77.48,77.52,26675.0,71.4959,71.5974,71.4959,71.5329,26675.0
2019-04-03 13:35:00,77.52,77.52,77.47,77.49,16500.0,71.5329,71.5329,71.4867,71.5052,16500.0
2019-04-03 13:40:00,77.49,77.52,77.45,77.52,12409.0,71.5052,71.5329,71.4683,71.5329,12409.0
2019-04-03 13:45:00,77.51,77.51,77.37,77.38,11535.0,71.5236,71.5236,71.3944,71.4037,11535.0
2019-04-03 13:50:00,77.37,77.37,77.34,77.34,9404.0,71.3944,71.3944,71.3668,71.3668,9404.0
2019-04-03 13:55:00,77.33,77.35,77.27,77.29,41042.0,71.3575,71.376,71.3022,71.3206,41042.0
2019-04-03 14:00:00,77.29,77.35,77.27,77.33,43958.0,71.3206,71.376,71.3022,71.3575,43958.0
2019-04-03 14:05:00,77.33,77.42,77.33,77.39,9250.0,71.3575,71.4406,71.3575,71.4129,9250.0
2019-04-03 14:10:00,77.39,77.39,77.3,77.3,5518.0,71.4129,71.4129,71.3298,71.3298,5518.0
2019-04-03 14:15:00,77.31,77.35,77.27,77.28,9910.0,71.3391,71.376,71.3022,71.3114,9910.0
2019-04-03 14:20:00,77.28,77.33,77.25,77.26,12809.0,71.3114,71.3575,71.2837,71.2929,12809.0
2019-04-03 14:25:00,77.27,77.29,77.24,77.25,6716.0,71.3022,71.3206,71.2745,71.2837,6716.0
2019-04-03 14:30:00,77.25,77.29,77.25,77.28,5427.0,71.2837,71.3206,71.2837,71.3114,5427.0
2019-04-03 14:35:00,77.28,77.28,77.18,77.19,9455.0,71.3114,71.3114,71.2191,71.2283,9455.0
2019-04-03 14:40:00,77.2,77.22,77.19,77.19,8599.0,71.2376,71.256,71.2283,71.2283,8599.0
2019-04-03 14:45:00,77.2,77.23,77.18,77.21,7539.0,71.2376,71.2653,71.2191,71.2468,7539.0
2019-04-03 14:50:00,77.21,77.22,77.18,77.22,20961.0,71.2468,71.256,71.2191,71.256,20961.0
2019-04-03 14:55:00,77.22,77.24,77.16,77.23,52503.0,71.256,71.2745,71.2007,71.2653,52503.0
2019-04-03 15:00:00,77.22,77.24,77.19,77.23,13392.0,71.256,71.2745,71.2283,71.2653,13392.0
2019-04-03 15:05:00,77.23,77.24,77.17,77.17,28383.0,71.2653,71.2745,71.2099,71.2099,28383.0
2019-04-03 15:10:00,77.17,77.22,77.14,77.21,19330.0,71.2099,71.256,71.1822,71.2468,19330.0
2019-04-03 15:15:00,77.2,77.3,77.2,77.29,17020.0,71.2376,71.3298,71.2376,71.3206,17020.0
2019-04-03 15:20:00,77.3,77.3,77.22,77.26,25456.0,71.3298,71.3298,71.256,71.2929,25456.0
2019-04-03 15:25:00,77.26,77.31,77.24,77.3,21841.0,71.2929,71.3391,71.2745,71.3298,21841.0
2019-04-03 15:30:00,77.3,77.32,77.27,77.31,28089.0,71.3298,71.3483,71.3022,71.3391,28089.0
2019-04-03 15:35:00,77.31,77.4,77.31,77.35,56410.0,71.3391,71.4221,71.3391,71.376,56410.0
2019-04-03 15:40:00,77.35,77.4,77.34,77.37,28222.0,71.376,71.4221,71.3668,71.3944,28222.0
2019-04-03 15:45:00,77.37,77.4,77.37,77.4,23036.0,71.3944,71.4221,71.3944,71.4221,23036.0
2019-04-03 15:50:00,77.41,77.43,77.38,77.38,59072.0,71.4314,71.4498,71.4037,71.4037,59072.0
2019-04-03 15:55:00,77.38,77.42,77.37,77.41,126335.0,71.4037,71.4406,71.3944,71.4314,126335.0
2019-04-04 09:30:00,77.39,77.57,77.34,77.37,24474.0,71.4129,71.579,71.3668,71.3944,24474.0
2019-04-04 09:35:00,77.37,77.57,77.23,77.24,15315.0,71.3944,71.579,71.2653,71.2745,15315.0
2019-04-04 09:40:00,77.22,77.3,77.21,77.26,7920.0,71.256,71.3298,71.2468,71.2929,7920.0
2019-04-04 09:45:00,77.25,77.34,77.24,77.29,10427.0,71.2837,71.3668,71.2745,71.3206,10427.0
2019-04-04 09:50:00,77.29,77.34,77.28,77.3,13464.0,71.3206,71.3668,71.3114,71.3298,13464.0
2019-04-04 09:55:00,77.3,77.37,77.29,77.32,17617.0,71.3298,71.3944,71.3206,71.3483,17617.0
2019-04-04 10:00:00,77.33,77.36,77.19,77.21,124626.0,71.3575,71.3852,71.2283,71.2468,124626.0
2019-04-04 10:05:00,77.2,77.27,77.18,77.22,16916.0,71.2376,71.3022,71.2191,71.256,16916.0
2019-04-04 10:10:00,77.22,77.3,77.2,77.29,11674.0,71.256,71.3298,71.2376,71.3206,11674.0
2019-04-04 10:15:00,77.3,77.51,77.29,77.45,20574.0,71.3298,71.5236,71.3206,71.4683,20574.0
2019-04-04 10:20:00,77.44,77.46,77.34,77.35,14645.0,71.459,71.4775,71.3668,71.376,14645.0
2019-04-04 10:25:00,77.38,77.41,77.33,77.36,8235.0,71.4037,71.4314,71.3575,71.3852,8235.0
2019-04-04 10:30:00,77.35,77.41,77.33,77.39,13645.0,71.376,71.4314,71.3575,71.4129,13645.0
2019-04-04 10:35:00,77.39,77.4,77.35,77.37,21105.0,71.4129,71.4221,71.376,71.3944,21105.0
2019-04-04 10:40:00,77.37,77.4,77.35,77.38,14681.0,71.3944,71.4221,71.376,71.4037,14681.0
2019-04-04 10:45:00,77.38,77.42,77.36,77.38,14769.0,71.4037,71.4406,71.3852,71.4037,14769.0
2019-04-04 10:50:00,77.38,77.42,77.32,77.36,25569.0,71.4037,71.4406,71.3483,71.3852,25569.0
2019-04-04 10:55:00,77.37,77.41,77.34,77.35,17907.0,71.3944,71.4314,71.3668,71.376,17907.0
2019-04-04 11:00:00,77.34,77.36,77.32,77.36,41453.0,71.3668,71.3852,71.3483,71.3852,41453.0
2019-04-04 11:05:00,77.36,77.41,77.34,77.38,23117.0,71.3852,71.4314,71.3668,71.4037,23117.0
2019-04-04 11:10:00,77.37,77.37,77.26,77.27,12401.0,71.3944,71.3944,71.2929,71.3022,12401.0
2019-04-04 11:15:00,77.27,77.27,77.19,77.19,7331.0,71.3022,71.3022,71.2283,71.2283,7331.0
2019-04-04 11:20:00,77.19,77.2,77.13,77.15,8887.0,71.2283,71.2376,71.173,71.1914,8887.0
2019-04-04 11:25:00,77.16,77.21,77.15,77.2,10641.0,71.2007,71.2468,71.1914,71.2376,10641.0
2019-04-04 11:30:00,77.2,77.21,77.09,77.11,6570.0,71.2376,71.2468,71.1361,71.1545,6570.0
2019-04-04 11:35:00,77.12,77.16,77.12,77.15,4229.0,71.1637,71.2007,71.1637,71.1914,4229.0
2019-04-04 11:40:00,77.16,77.16,77.08,77.11,6563.0,71.2007,71.2007,71.1268,71.1545,6563.0
2019-04-04 11:45:00,77.09,77.11,77.02,77.04,5045.0,71.1361,71.1545,71.0715,71.0899,5045.0
2019-04-04 11:50:00,77.05,77.05,76.96,76.96,7477.0,71.0992,71.0992,71.0161,71.0161,7477.0
2019-04-04 11:55:00,76.96,77.05,76.96,77.01,20923.0,71.0161,71.0992,71.0161,71.0622,20923.0
2019-04-04 12:00:00,77.03,77.04,77.0,77.01,3608.0,71.0807,71.0899,71.053,71.0622,3608.0
2019-04-04 12:05:00,77.03,77.05,77.0,77.03,3700.0,71.0807,71.0992,71.053,71.0807,3700.0
2019-04-04 12:10:00,77.01,77.04,77.0,77.02,3532.0,71.0622,71.0899,71.053,71.0715,3532.0
2019-04-04 12:15:00,77.02,77.03,76.97,77.01,7730.0,71.0715,71.0807,71.0253,71.0622,7730.0
2019-04-04 12:20:00,77.01,77.09,77.01,77.04,7052.0,71.0622,71.1361,71.0622,71.0899,7052.0
2019-04-04 12:25:00,77.08,77.09,77.06,77.09,4139.0,71.1268,71.1361,71.1084,71.1361,4139.0
2019-04-04 12:30:00,77.09,77.12,77.09,77.1,2690.0,71.1361,71.1637,71.1361,71.1453,2690.0
2019-04-04 12:35:00,77.1,77.13,77.05,77.05,11870.0,71.1453,71.173,71.0992,71.0992,11870.0
2019-04-04 12:40:00,77.05,77.08,77.02,77.02,5503.0,71.0992,71.1268,71.0715,71.0715,5503.0
2019-04-04 12:45:00,77.01,77.09,76.99,77.08,10855.0,71.0622,71.1361,71.0438,71.1268,10855.0
2019-04-04 12:50:00,77.08,77.14,77.08,77.13,5362.0,71.1268,71.1822,71.1268,71.173,5362.0
2019-04-04 12:55:00,77.13,77.16,77.12,77.14,4927.0,71.173,71.2007,71.1637,71.1822,4927.0
2019-04-04 13:00:00,77.14,77.17,77.13,77.15,12331.0,71.1822,71.2099,71.173,71.1914,12331.0
2019-04-04 13:05:00,77.17,77.17,77.14,77.16,9970.0,71.2099,71.2099,71.1822,71.2007,9970.0
2019-04-04 13:10:00,77.16,77.17,77.09,77.13,12841.0,71.2007,71.2099,71.1361,71.173,12841.0
2019-04-04 13:15:00,77.13,77.23,77.11,77.23,18012.0,71.173,71.2653,71.1545,71.2653,18012.0
2019-04-04 13:20:00,77.23,77.26,77.18,77.26,25687.0,71.2653,71.2929,71.2191,71.2929,25687.0
2019-04-04 13:25:00,77.25,77.28,77.2,77.23,21212.0,71.2837,71.3114,71.2376,71.2653,21212.0
2019-04-04 13:30:00,77.23,77.26,77.23,77.26,6683.0,71.2653,71.2929,71.2653,71.2929,6683.0
2019-04-04 13:35:00,77.27,77.27,77.2,77.2,9352.0,71.3022,71.3022,71.2376,71.2376,9352.0
2019-04-04 13:40:00,77.2,77.22,77.16,77.18,26877.0,71.2376,71.256,71.2007,71.2191,26877.0
2019-04-04 13:45:00,77.2,77.22,77.19,77.2,9023.0,71.2376,71.256,71.2283,71.2376,9023.0
2019-04-04 13:50:00,77.2,77.24,77.2,77.23,5279.0,71.2376,71.2745,71.2376,71.2653,5279.0
2019-04-04 13:55:00,77.22,77.22,77.17,77.19,11955.0,71.256,71.256,71.2099,71.2283,11955.0
2019-04-04 14:00:00,77.19,77.21,77.17,77.2,7116.0,71.2283,71.2468,71.2099,71.2376,7116.0
2019-04-04 14:05:00,77.21,77.23,77.19,77.22,10281.0,71.2468,71.2653,71.2283,71.256,10281.0
2019-04-04 14:10:00,77.22,77.27,77.2,77.26,8969.0,71.256,71.3022,71.2376,71.2929,8969.0
2019-04-04 14:15:00,77.27,77.28,77.25,77.26,5021.0,71.3022,71.3114,71.2837,71.2929,5021.0
2019-04-04 14:20:00,77.26,77.28,77.24,77.26,4649.0,71.2929,71.3114,71.2745,71.2929,4649.0
2019-04-04 14:25:00,77.26,77.26,77.23,77.23,6043.0,71.2929,71.2929,71.2653,71.2653,6043.0
2019-04-04 14:30:00,77.23,77.24,77.21,77.21,5863.0,71.2653,71.2745,71.2468,71.2468,5863.0
2019-04-04 14:35:00,77.22,77.22,77.18,77.2,10755.0,71.256,71.256,71.2191,71.2376,10755.0
2019-04-04 14:40:00,77.2,77.26,77.19,77.26,9188.0,71.2376,71.2929,71.2283,71.2929,9188.0
2019-04-04 14:45:00,77.25,77.26,77.23,77.24,5396.0,71.2837,71.2929,71.2653,71.2745,5396.0
2019-04-04 14:50:00,77.25,77.26,77.23,77.23,6490.0,71.2837,71.2929,71.2653,71.2653,6490.0
2019-04-04 14:55:00,77.24,77.24,77.17,77.17,8584.0,71.2745,71.2745,71.2099,71.2099,8584.0
2019-04-04 15:00:00,77.18,77.19,77.14,77.17,13856.0,71.2191,71.2283,71.1822,71.2099,13856.0
2019-04-04 15:05:00,77.16,77.17,77.11,77.13,8198.0,71.2007,71.2099,71.1545,71.173,8198.0
2019-04-04 15:10:00,77.14,77.17,77.13,77.14,8856.0,71.1822,71.2099,71.173,71.1822,8856.0
2019-04-04 15:15:00,77.13,77.17,77.13,77.17,10331.0,71.173,71.2099,71.173,71.2099,10331.0
2019-04-04 15:20:00,77.17,77.17,77.12,77.15,11751.0,71.2099,71.2099,71.1637,71.1914,11751.0
2019-04-04 15:25:00,77.14,77.18,77.13,77.14,13286.0,71.1822,71.2191,71.173,71.1822,13286.0
2019-04-04 15:30:00,77.15,77.19,77.15,77.16,17200.0,71.1914,71.2283,71.1914,71.2007,17200.0
2019-04-04 15:35:00,77.15,77.22,77.15,77.2,14769.0,71.1914,71.256,71.1914,71.2376,14769.0
2019-04-04 15:40:00,77.2,77.22,77.19,77.19,15414.0,71.2376,71.256,71.2283,71.2283,15414.0
2019-04-04 15:45:00,77.19,77.21,77.18,77.21,35324.0,71.2283,71.2468,71.2191,71.2468,35324.0
2019-04-04 15:50:00,77.21,77.28,77.21,77.27,53414.0,71.2468,71.3114,71.2468,71.3022,53414.0
2019-04-04 15:55:00,77.27,77.31,77.21,77.24,167595.0,71.3022,71.3391,71.2468,71.2745,167595.0
2019-04-05 09:30:00,77.34,77.57,77.34,77.47,21519.0,71.3668,71.579,71.3668,71.4867,21519.0
2019-04-05 09:35:00,77.49,77.56,77.19,77.21,11905.0,71.5052,71.5698,71.2283,71.2468,11905.0
2019-04-05 09:40:00,77.2,77.26,77.13,77.18,6581.0,71.2376,71.2929,71.173,71.2191,6581.0
2019-04-05 09:45:00,77.2,77.32,77.19,77.24,9267.0,71.2376,71.3483,71.2283,71.2745,9267.0
2019-04-05 09:50:00,77.23,77.33,77.23,77.33,6748.0,71.2653,71.3575,71.2653,71.3575,6748.0
2019-04-05 09:55:00,77.29,77.35,77.25,77.27,25081.0,71.3206,71.376,71.2837,71.3022,25081.0
2019-04-05 10:00:00,77.28,77.29,77.23,77.23,21493.0,71.3114,71.3206,71.2653,71.2653,21493.0
2019-04-05 10:05:00,77.23,77.28,77.22,77.22,13376.0,71.2653,71.3114,71.256,71.256,13376.0
2019-04-05 10:10:00,77.22,77.25,77.1,77.11,14887.0,71.256,71.2837,71.1453,71.1545,14887.0
2019-04-05 10:15:00,77.11,77.13,77.06,77.13,17148.0,71.1545,71.173,71.1084,71.173,17148.0
2019-04-05 10:20:00,77.13,77.19,77.12,77.17,13082.0,71.173,71.2283,71.1637,71.2099,13082.0
2019-04-05 10:25:00,77.17,77.18,77.12,77.14,8401.0,71.2099,71.2191,71.1637,71.1822,8401.0
2019-04-05 10:30:00,77.17,77.19,77.14,77.15,8130.0,71.2099,71.2283,71.1822,71.1914,8130.0
2019-04-05 10:35:00,77.14,77.15,77.08,77.12,5487.0,71.1822,71.1914,71.1268,71.1637,5487.0
2019-04-05 10:40:00,77.14,77.17,77.12,77.12,7980.0,71.1822,71.2099,71.1637,71.1637,7980.0
2019-04-05 10:45:00,77.11,77.19,77.11,77.17,14372.0,71.1545,71.2283,71.1545,71.2099,14372.0
2019-04-05 10:50:00,77.17,77.18,77.14,77.16,7166.0,71.2099,71.2191,71.1822,71.2007,7166.0
2019-04-05 10:55:00,77.16,77.19,77.15,77.19,11839.0,71.2007,71.2283,71.1914,71.2283,11839.0
2019-04-05 11:00:00,77.2,77.24,77.18,77.22,20892.0,71.2376,71.2745,71.2191,71.256,20892.0
2019-04-05 11:05:00,77.23,77.25,77.19,77.23,6628.0,71.2653,71.2837,71.2283,71.2653,6628.0
2019-04-05 11:10:00,77.23,77.28,77.23,77.24,8180.0,71.2653,71.3114,71.2653,71.2745,8180.0
2019-04-05 11:15:00,77.23,77.24,77.15,77.17,9660.0,71.2653,71.2745,71.1914,71.2099,9660.0
2019-04-05 11:20:00,77.16,77.19,77.14,77.16,9982.0,71.2007,71.2283,71.1822,71.2007,9982.0
2019-04-05 11:25:00,77.15,77.15,77.04,77.08,88012.0,71.1914,71.1914,71.0899,71.1268,88012.0
2019-04-05 11:30:00,77.09,77.1,76.98,77.02,15447.0,71.1361,71.1453,71.0346,71.0715,15447.0
2019-04-05 11:35:00,77.02,77.02,76.97,77.0,4912.0,71.0715,71.0715,71.0253,71.053,4912.0
2019-04-05 11:40:00,77.0,77.05,76.99,77.01,8521.0,71.053,71.0992,71.0438,71.0622,8521.0
2019-04-05 11:45:00,77.01,77.02,76.99,77.0,13421.0,71.0622,71.0715,71.0438,71.053,13421.0
2019-04-05 11:50:00,77.01,77.03,76.99,77.0,16412.0,71.0622,71.0807,71.0438,71.053,16412.0
2019-04-05 11:55:00,77.0,77.04,76.96,76.96,50976.0,71.053,71.0899,71.0161,71.0161,50976.0
2019-04-05 12:00:00,76.95,77.01,76.95,77.0,15153.0,71.0069,71.0622,71.0069,71.053,15153.0
2019-04-05 12:05:00,76.99,77.02,76.99,77.0,18832.0,71.0438,71.0715,71.0438,71.053,18832.0
2019-04-05 12:10:00,77.0,77.01,76.97,76.98,3950.0,71.053,71.0622,71.0253,71.0346,3950.0
2019-04-05 12:15:00,76.98,77.01,76.98,76.99,8844.0,71.0346,71.0622,71.0346,71.0438,8844.0
2019-04-05 12:20:00,77.0,77.04,76.98,76.99,149687.0,71.053,71.0899,71.0346,71.0438,149687.0
2019-04-05 12:25:00,76.99,76.99,76.95,76.98,13405.0,71.0438,71.0438,71.0069,71.0346,13405.0
2019-04-05 12:30:00,76.98,76.99,76.97,76.99,3324.0,71.0346,71.0438,71.0253,71.0438,3324.0
2019-04-05 12:35:00,76.99,76.99,76.94,76.94,11572.0,71.0438,71.0438,70.9976,70.9976,11572.0
2019-04-05 12:40:00,76.94,76.97,76.94,76.95,56093.0,70.9976,71.0253,70.9976,71.0069,56093.0
2019-04-05 12:45:00,76.96,77.05,76.95,77.05,10363.0,71.0161,71.0992,71.0069,71.0992,10363.0
2019-04-05 12:50:00,77.05,77.11,77.04,77.1,5654.0,71.0992,71.1545,71.0899,71.1453,5654.0
2019-04-05 12:55:00,77.09,77.1,77.05,77.05,10869.0,71.1361,71.1453,71.0992,71.0992,10869.0
2019-04-05 13:00:00,77.06,77.08,77.06,77.08,2504.0,71.1084,71.1268,71.1084,71.1268,2504.0
2019-04-05 13:05:00,77.08,77.12,77.08,77.12,3770.0,71.1268,71.1637,71.1268,71.1637,3770.0
2019-04-05 13:10:00,77.12,77.15,77.11,77.14,13112.0,71.1637,71.1914,71.1545,71.1822,13112.0
2019-04-05 13:15:00,77.15,77.2,77.14,77.2,4109.0,71.1914,71.2376,71.1822,71.2376,4109.0
2019-04-05 13:20:00,77.19,77.22,77.17,77.19,21462.0,71.2283,71.256,71.2099,71.2283,21462.0
2019-04-05 13:25:00,77.17,77.22,77.17,77.22,10084.0,71.2099,71.256,71.2099,71.256,10084.0
2019-04-05 13:30:00,77.23,77.24,77.19,77.22,8769.0,71.2653,71.2745,71.2283,71.256,8769.0
2019-04-05 13:35:00,77.23,77.29,77.23,77.26,20831.0,71.2653,71.3206,71.2653,71.2929,20831.0
2019-04-05 13:40:00,77.25,77.25,77.19,77.19,10638.0,71.2837,71.2837,71.2283,71.2283,10638.0
2019-04-05 13:45:00,77.19,77.19,77.17,77.18,5403.0,71.2283,71.2283,71.2099,71.2191,5403.0
2019-04-05 13:50:00,77.18,77.18,77.13,77.13,4900.0,71.2191,71.2191,71.173,71.173,4900.0
2019-04-05 13:55:00,77.14,77.14,77.09,77.1,9618.0,71.1822,71.1822,71.1361,71.1453,9618.0
2019-04-05 14:00:00,77.1,77.15,77.09,77.13,11052.0,71.1453,71.1914,71.1361,71.173,11052.0
2019-04-05 14:05:00,77.13,77.17,77.12,77.17,11243.0,71.173,71.2099,71.1637,71.2099,11243.0
2019-04-05 14:10:00,77.17,77.17,77.14,77.15,7500.0,71.2099,71.2099,71.1822,71.1914,7500.0
2019-04-05 14:15:00,77.14,77.18,77.12,77.12,10196.0,71.1822,71.2191,71.1637,71.1637,10196.0
2019-04-05 14:20:00,77.12,77.12,77.09,77.11,9957.0,71.1637,71.1637,71.1361,71.1545,9957.0
2019-04-05 14:25:00,77.1,77.11,77.06,77.08,9028.0,71.1453,71.1545,71.1084,71.1268,9028.0
2019-04-05 14:30:00,77.09,77.13,77.07,77.12,10747.0,71.1361,71.173,71.1176,71.1637,10747.0
2019-04-05 14:35:00,77.12,77.18,77.11,77.18,12000.0,71.1637,71.2191,71.1545,71.2191,12000.0
2019-04-05 14:40:00,77.19,77.21,77.18,77.2,7889.0,71.2283,71.2468,71.2191,71.2376,7889.0
2019-04-05 14:45:00,77.2,77.21,77.18,77.2,14284.0,71.2376,71.2468,71.2191,71.2376,14284.0
2019-04-05 14:50:00,77.2,77.21,77.18,77.18,14221.0,71.2376,71.2468,71.2191,71.2191,14221.0
2019-04-05 14:55:00,77.18,77.2,77.16,77.17,14109.0,71.2191,71.2376,71.2007,71.2099,14109.0
2019-04-05 15:00:00,77.17,77.19,77.16,77.17,12499.0,71.2099,71.2283,71.2007,71.2099,12499.0
2019-04-05 15:05:00,77.16,77.17,77.1,77.1,15486.0,71.2007,71.2099,71.1453,71.1453,15486.0
2019-04-05 15:10:00,77.1,77.15,77.08,77.12,43012.0,71.1453,71.1914,71.1268,71.1637,43012.0
2019-04-05 15:15:00,77.12,77.12,77.06,77.06,34050.0,71.1637,71.1637,71.1084,71.1084,34050.0
2019-04-05 15:20:00,77.07,77.1,77.06,77.09,20766.0,71.1176,71.1453,71.1084,71.1361,20766.0
2019-04-05 15:25:00,77.09,77.13,77.09,77.12,15586.0,71.1361,71.173,71.1361,71.1637,15586.0
2019-04-05 15:30:00,77.12,77.2,77.11,77.17,21417.0,71.1637,71.2376,71.1545,71.2099,21417.0
2019-04-05 15:35:00,77.17,77.18,77.14,77.17,29967.0,71.2099,71.2191,71.1822,71.2099,29967.0
2019-04-05 15:40:00,77.19,77.19,77.13,77.16,33503.0,71.2283,71.2283,71.173,71.2007,33503.0
2019-04-05 15:45:00,77.15,77.15,77.08,77.1,48826.0,71.1914,71.1914,71.1268,71.1453,48826.0
2019-04-05 15:50:00,77.1,77.16,77.07,77.14,100145.0,71.1453,71.2007,71.1176,71.1822,100145.0
2019-04-05 15:55:00,77.14,77.26,77.13,77.25,175837.0,71.1822,71.2929,71.173,71.2837,175837.0
2019-04-08 09:30:00,76.96,77.13,76.87,76.9,40662.0,71.0161,71.173,70.9331,70.9607,40662.0
2019-04-08 09:35:00,76.84,76.95,76.82,76.91,10439.0,70.9054,71.0069,70.8869,70.97,10439.0
2019-04-08 09:40:00,76.91,76.98,76.84,76.86,9107.0,70.97,71.0346,70.9054,70.9238,9107.0
2019-04-08 09:45:00,76.88,76.9,76.72,76.73,58083.0,70.9423,70.9607,70.7946,70.8039,58083.0
2019-04-08 09:50:00,76.75,76.76,76.63,76.64,12700.0,70.8223,70.8316,70.7116,70.7208,12700.0
2019-04-08 09:55:00,76.62,76.64,76.57,76.64,15589.0,70.7024,70.7208,70.6562,70.7208,15589.0
2019-04-08 10:00:00,76.63,76.69,76.61,76.68,14779.0,70.7116,70.767,70.6931,70.7577,14779.0
2019-04-08 10:05:00,76.69,76.83,76.68,76.78,12106.0,70.767,70.8961,70.7577,70.85,12106.0
2019-04-08 10:10:00,76.78,76.83,76.76,76.82,13138.0,70.85,70.8961,70.8316,70.8869,13138.0
2019-04-08 10:15:00,76.83,76.89,76.8,76.89,10562.0,70.8961,70.9515,70.8685,70.9515,10562.0
2019-04-08 10:20:00,76.88,76.96,76.88,76.95,7809.0,70.9423,71.0161,70.9423,71.0069,7809.0
2019-04-08 10:25:00,76.96,76.99,76.92,76.97,6393.0,71.0161,71.0438,70.9792,71.0253,6393.0
2019-04-08 10:30:00,76.97,77.02,76.93,76.95,14856.0,71.0253,71.0715,70.9884,71.0069,14856.0
2019-04-08 10:35:00,76.95,76.98,76.91,76.95,10639.0,71.0069,71.0346,70.97,71.0069,10639.0
2019-04-08 10:40:00,76.95,77.02,76.95,76.98,17265.0,71.0069,71.0715,71.0069,71.0346,17265.0
2019-04-08 10:45:00,76.98,77.04,76.97,76.98,19333.0,71.0346,71.0899,71.0253,71.0346,19333.0
2019-04-08 10:50:00,76.97,77.0,76.91,76.94,17765.0,71.0253,71.053,70.97,70.9976,17765.0
2019-04-08 10:55:00,76.96,76.99,76.95,76.95,9265.0,71.0161,71.0438,71.0069,71.0069,9265.0
2019-04-08 11:00:00,76.95,76.95,76.9,76.91,13944.0,71.0069,71.0069,70.9607,70.97,13944.0
2019-04-08 11:05:00,76.91,76.92,76.84,76.84,7984.0,70.97,70.9792,70.9054,70.9054,7984.0
2019-04-08 11:10:00,76.85,76.87,76.82,76.82,13424.0,70.9146,70.9331,70.8869,70.8869,13424.0
2019-04-08 11:15:00,76.83,76.87,76.83,76.83,8475.0,70.8961,70.9331,70.8961,70.8961,8475.0
2019-04-08 11:20:00,76.84,76.86,76.81,76.86,10294.0,70.9054,70.9238,70.8777,70.9238,10294.0
2019-04-08 11:25:00,76.86,76.91,76.85,76.91,12854.0,70.9238,70.97,70.9146,70.97,12854.0
2019-04-08 11:30:00,76.91,76.97,76.91,76.94,9908.0,70.97,71.0253,70.97,70.9976,9908.0
2019-04-08 11:35:00,76.94,77.0,76.94,76.99,9992.0,70.9976,71.053,70.9976,71.0438,9992.0
2019-04-08 11:40:00,76.99,77.01,76.97,76.98,7676.0,71.0438,71.0622,71.0253,71.0346,7676.0
2019-04-08 11:45:00,76.99,76.99,76.96,76.96,6804.0,71.0438,71.0438,71.0161,71.0161,6804.0
2019-04-08 11:50:00,76.96,76.96,76.93,76.95,14707.0,71.0161,71.0161,70.9884,71.0069,14707.0
2019-04-08 11:55:00,76.94,77.04,76.91,77.03,114013.0,70.9976,71.0899,70.97,71.0807,114013.0
2019-04-08 12:00:00,77.03,77.04,76.91,76.92,14600.0,71.0807,71.0899,70.97,70.9792,14600.0
2019-04-08 12:05:00,76.92,76.96,76.91,76.91,7980.0,70.9792,71.0161,70.97,70.97,7980.0
2019-04-08 12:10:00,76.91,76.98,76.91,76.98,6780.0,70.97,71.0346,70.97,71.0346,6780.0
2019-04-08 12:15:00,76.99,77.0,76.98,77.0,4601.0,71.0438,71.053,71.0346,71.053,4601.0
2019-04-08 12:20:00,76.99,77.0,76.96,76.97,8064.0,71.0438,71.053,71.0161,71.0253,8064.0
2019-04-08 12:25:00,76.97,76.97,76.94,76.97,9272.0,71.0253,71.0253,70.9976,71.0253,9272.0
2019-04-08 12:30:00,76.97,76.99,76.9,76.92,40890.0,71.0253,71.0438,70.9607,70.9792,40890.0
2019-04-08 12:35:00,76.91,76.95,76.9,76.93,105225.0,70.97,71.0069,70.9607,70.9884,105225.0
2019-04-08 12:40:00,76.92,76.93,76.89,76.93,40719.0,70.9792,70.9884,70.9515,70.9884,40719.0
2019-04-08 12:45:00,76.93,76.98,76.92,76.96,21353.0,70.9884,71.0346,70.9792,71.0161,21353.0
2019-04-08 12:50:00,76.95,77.03,76.95,77.03,12092.0,71.0069,71.0807,71.0069,71.0807,12092.0
2019-04-08 12:55:00,77.03,77.07,77.01,77.01,13934.0,71.0807,71.1176,71.0622,71.0622,13934.0
2019-04-08 13:00:00,77.01,77.03,76.98,76.98,9693.0,71.0622,71.0807,71.0346,71.0346,9693.0
2019-04-08 13:05:00,76.99,77.04,76.99,77.04,12570.0,71.0438,71.0899,71.0438,71.0899,12570.0
2019-04-08 13:10:00,77.05,77.07,77.03,77.03,9046.0,71.0992,71.1176,71.0807,71.0807,9046.0
2019-04-08 13:15:00,77.03,77.04,76.99,77.03,7580.0,71.0807,71.0899,71.0438,71.0807,7580.0
2019-04-08 13:20:00,77.03,77.07,77.03,77.06,5340.0,71.0807,71.1176,71.0807,71.1084,5340.0
2019-04-08 13:25:00,77.07,77.1,77.07,77.08,7290.0,71.1176,71.1453,71.1176,71.1268,7290.0
2019-04-08 13:30:00,77.08,77.08,77.05,77.07,4426.0,71.1268,71.1268,71.0992,71.1176,4426.0
2019-04-08 13:35:00,77.07,77.09,77.06,77.09,15103.0,71.1176,71.1361,71.1084,71.1361,15103.0
2019-04-08 13:40:00,77.08,77.09,77.01,77.03,18991.0,71.1268,71.1361,71.0622,71.0807,18991.0
2019-04-08 13:45:00,77.02,77.03,76.99,77.01,13059.0,71.0715,71.0807,71.0438,71.0622,13059.0
2019-04-08 13:50:00,77.0,77.02,76.96,77.0,31072.0,71.053,71.0715,71.0161,71.053,31072.0
2019-04-08 13:55:00,77.0,77.0,76.96,76.98,5609.0,71.053,71.053,71.0161,71.0346,5609.0
2019-04-08 14:00:00,76.98,76.99,76.93,76.94,14900.0,71.0346,71.0438,70.9884,70.9976,14900.0
2019-04-08 14:05:00,76.93,77.0,76.93,76.98,16954.0,70.9884,71.053,70.9884,71.0346,16954.0
2019-04-08 14:10:00,76.99,76.99,76.93,76.93,12649.0,71.0438,71.0438,70.9884,70.9884,12649.0
2019-04-08 14:15:00,76.94,76.97,76.92,76.92,22985.0,70.9976,71.0253,70.9792,70.9792,22985.0
2019-04-08 14:20:00,76.92,76.93,76.89,76.92,8754.0,70.9792,70.9884,70.9515,70.9792,8754.0
2019-04-08 14:25:00,76.92,76.92,76.89,76.9,8940.0,70.9792,70.9792,70.9515,70.9607,8940.0
2019-04-08 14:30:00,76.91,76.93,76.89,76.92,10332.0,70.97,70.9884,70.9515,70.9792,10332.0
2019-04-08 14:35:00,76.92,76.97,76.91,76.94,12377.0,70.9792,71.0253,70.97,70.9976,12377.0
2019-04-08 14:40:00,76.95,76.95,76.89,76.89,8136.0,71.0069,71.0069,70.9515,70.9515,8136.0
2019-04-08 14:45:00,76.89,76.9,76.88,76.89,6131.0,70.9515,70.9607,70.9423,70.9515,6131.0
2019-04-08 14:50:00,76.89,76.89,76.83,76.85,20710.0,70.9515,70.9515,70.8961,70.9146,20710.0
2019-04-08 14:55:00,76.84,76.87,76.83,76.86,10432.0,70.9054,70.9331,70.8961,70.9238,10432.0
2019-04-08 15:00:00,76.86,76.86,76.83,76.86,16044.0,70.9238,70.9238,70.8961,70.9238,16044.0
2019-04-08 15:05:00,76.86,76.88,76.82,76.84,36570.0,70.9238,70.9423,70.8869,70.9054,36570.0
2019-04-08 15:10:00,76.85,76.91,76.85,76.9,12610.0,70.9146,70.97,70.9146,70.9607,12610.0
2019-04-08 15:15:00,76.9,76.95,76.9,76.95,18286.0,70.9607,71.0069,70.9607,71.0069,18286.0
2019-04-08 15:20:00,76.96,77.0,76.96,76.98,17697.0,71.0161,71.053,71.0161,71.0346,17697.0
2019-04-08 15:25:00,76.97,76.99,76.96,76.96,25305.0,71.0253,71.0438,71.0161,71.0161,25305.0
2019-04-08 15:30:00,76.97,77.0,76.94,76.99,35459.0,71.0253,71.053,70.9976,71.0438,35459.0
2019-04-08 15:35:00,77.0,77.02,76.96,76.97,37677.0,71.053,71.0715,71.0161,71.0253,37677.0
2019-04-08 15:40:00,76.98,77.02,76.97,76.98,38606.0,71.0346,71.0715,71.0253,71.0346,38606.0
2019-04-08 15:45:00,76.97,77.01,76.95,77.0,55402.0,71.0253,71.0622,71.0069,71.053,55402.0
2019-04-08 15:50:00,77.0,77.01,76.97,76.97,57644.0,71.053,71.0622,71.0253,71.0253,57644.0
2019-04-08 15:55:00,76.98,77.02,76.95,77.0,209277.0,71.0346,71.0715,71.0069,71.053,209277.0
2019-04-09 09:30:00,76.82,77.18,76.82,77.0,55702.0,70.8869,71.2191,70.8869,71.053,55702.0
2019-04-09 09:35:00,77.02,77.06,76.64,76.67,35399.0,71.0715,71.1084,70.7208,70.7485,35399.0
2019-04-09 09:40:00,76.65,76.79,76.62,76.73,26786.0,70.73,70.8592,70.7024,70.8039,26786.0
2019-04-09 09:45:00,76.72,76.89,76.72,76.87,30508.0,70.7946,70.9515,70.7946,70.9331,30508.0
2019-04-09 09:50:00,76.88,76.91,76.73,76.8,29879.0,70.9423,70.97,70.8039,70.8685,29879.0
2019-04-09 09:55:00,76.81,76.96,76.8,76.94,22309.0,70.8777,71.0161,70.8685,70.9976,22309.0
2019-04-09 10:00:00,76.96,77.0,76.92,76.95,46243.0,71.0161,71.053,70.9792,71.0069,46243.0
2019-04-09 10:05:00,76.94,77.01,76.9,76.97,33790.0,70.9976,71.0622,70.9607,71.0253,33790.0
2019-04-09 10:10:00,76.98,76.99,76.88,76.91,42023.0,71.0346,71.0438,70.9423,70.97,42023.0
2019-04-09 10:15:00,76.9,76.95,76.78,76.92,66555.0,70.9607,71.0069,70.85,70.9792,66555.0
2019-04-09 10:20:00,76.92,76.98,76.88,76.92,20570.0,70.9792,71.0346,70.9423,70.9792,20570.0
2019-04-09 10:25:00,76.92,77.03,76.92,76.96,21265.0,70.9792,71.0807,70.9792,71.0161,21265.0
2019-04-09 10:30:00,76.96,77.02,76.92,76.93,68055.0,71.0161,71.0715,70.9792,70.9884,68055.0
2019-04-09 10:35:00,76.94,77.01,76.89,77.0,79987.0,70.9976,71.0622,70.9515,71.053,79987.0
2019-04-09 10:40:00,77.01,77.01,76.88,76.88,47550.0,71.0622,71.0622,70.9423,70.9423,47550.0
2019-04-09 10:45:00,76.88,76.89,76.82,76.86,63064.0,70.9423,70.9515,70.8869,70.9238,63064.0
2019-04-09 10:50:00,76.84,76.92,76.84,76.92,39078.0,70.9054,70.9792,70.9054,70.9792,39078.0
2019-04-09 10:55:00,76.93,76.94,76.88,76.89,34441.0,70.9884,70.9976,70.9423,70.9515,34441.0
2019-04-09 11:00:00,76.9,76.98,76.88,76.98,24317.0,70.9607,71.0346,70.9423,71.0346,24317.0
2019-04-09 11:05:00,76.99,77.08,76.97,77.05,20511.0,71.0438,71.1268,71.0253,71.0992,20511.0
2019-04-09 11:10:00,77.06,77.1,77.02,77.05,53378.0,71.1084,71.1453,71.0715,71.0992,53378.0
2019-04-09 11:15:00,77.05,77.08,76.98,76.99,32588.0,71.0992,71.1268,71.0346,71.0438,32588.0
2019-04-09 11:20:00,77.0,77.03,76.94,76.94,26387.0,71.053,71.0807,70.9976,70.9976,26387.0
2019-04-09 11:25:00,76.94,76.98,76.89,76.91,53089.0,70.9976,71.0346,70.9515,70.97,53089.0
2019-04-09 11:30:00,76.91,77.02,76.91,76.94,20221.0,70.97,71.0715,70.97,70.9976,20221.0
2019-04-09 11:35:00,76.96,76.99,76.95,76.99,10700.0,71.0161,71.0438,71.0069,71.0438,10700.0
2019-04-09 11:40:00,76.99,77.01,76.92,76.95,84039.0,71.0438,71.0622,70.9792,71.0069,84039.0
2019-04-09 11:45:00,76.95,76.96,76.91,76.94,46667.0,71.0069,71.0161,70.97,70.9976,46667.0
2019-04-09 11:50:00,76.95,77.01,76.91,76.98,70771.0,71.0069,71.0622,70.97,71.0346,70771.0
2019-04-09 11:55:00,76.97,77.0,76.97,76.97,17622.0,71.0253,71.053,71.0253,71.0253,17622.0
2019-04-09 12:00:00,76.96,77.0,76.94,76.98,12452.0,71.0161,71.053,70.9976,71.0346,12452.0
2019-04-09 12:05:00,76.98,77.01,76.97,76.98,11875.0,71.0346,71.0622,71.0253,71.0346,11875.0
2019-04-09 12:10:00,76.98,77.06,76.97,77.05,13551.0,71.0346,71.1084,71.0253,71.0992,13551.0
2019-04-09 12:15:00,77.06,77.07,76.99,77.0,25489.0,71.1084,71.1176,71.0438,71.053,25489.0
2019-04-09 12:20:00,77.0,77.12,76.99,77.12,10265.0,71.053,71.1637,71.0438,71.1637,10265.0
2019-04-09 12:25:00,77.14,77.15,77.1,77.15,15048.0,71.1822,71.1914,71.1453,71.1914,15048.0
2019-04-09 12:30:00,77.15,77.18,77.12,77.16,14416.0,71.1914,71.2191,71.1637,71.2007,14416.0
2019-04-09 12:35:00,77.15,77.17,77.09,77.11,16305.0,71.1914,71.2099,71.1361,71.1545,16305.0
2019-04-09 12:40:00,77.11,77.11,77.03,77.08,17520.0,71.1545,71.1545,71.0807,71.1268,17520.0
2019-04-09 12:45:00,77.08,77.08,77.04,77.05,10727.0,71.1268,71.1268,71.0899,71.0992,10727.0
2019-04-09 12:50:00,77.06,77.07,77.02,77.02,23147.0,71.1084,71.1176,71.0715,71.0715,23147.0
2019-04-09 12:55:00,77.03,77.04,77.02,77.02,9911.0,71.0807,71.0899,71.0715,71.0715,9911.0
2019-04-09 13:00:00,77.02,77.02,76.96,77.0,10972.0,71.0715,71.0715,71.0161,71.053,10972.0
2019-04-09 13:05:00,77.01,77.03,76.99,77.03,10724.0,71.0622,71.0807,71.0438,71.0807,10724.0
2019-04-09 13:10:00,77.03,77.05,77.02,77.03,16545.0,71.0807,71.0992,71.0715,71.0807,16545.0
2019-04-09 13:15:00,77.03,77.04,76.98,76.98,18923.0,71.0807,71.0899,71.0346,71.0346,18923.0
2019-04-09 13:20:00,76.97,77.02,76.94,76.98,20529.0,71.0253,71.0715,70.9976,71.0346,20529.0
2019-04-09 13:25:00,76.98,76.99,76.95,76.95,16066.0,71.0346,71.0438,71.0069,71.0069,16066.0
2019-04-09 13:30:00,76.95,76.97,76.95,76.97,10186.0,71.0069,71.0253,71.0069,71.0253,10186.0
2019-04-09 13:35:00,76.97,76.98,76.94,76.95,15470.0,71.0253,71.0346,70.9976,71.0069,15470.0
2019-04-09 13:40:00,76.96,76.97,76.94,76.95,8586.0,71.0161,71.0253,70.9976,71.0069,8586.0
2019-04-09 13:45:00,76.96,76.99,76.95,76.98,13494.0,71.0161,71.0438,71.0069,71.0346,13494.0
2019-04-09 13:50:00,76.97,76.97,76.89,76.89,16108.0,71.0253,71.0253,70.9515,70.9515,16108.0
2019-04-09 13:55:00,76.9,76.93,76.87,76.93,8728.0,70.9607,70.9884,70.9331,70.9884,8728.0
2019-04-09 14:00:00,76.94,76.94,76.87,76.87,14328.0,70.9976,70.9976,70.9331,70.9331,14328.0
2019-04-09 14:05:00,76.88,76.89,76.85,76.87,16158.0,70.9423,70.9515,70.9146,70.9331,16158.0
2019-04-09 14:10:00,76.86,76.9,76.84,76.9,23827.0,70.9238,70.9607,70.9054,70.9607,23827.0
2019-04-09 14:15:00,76.9,76.93,76.88,76.89,13601.0,70.9607,70.9884,70.9423,70.9515,13601.0
2019-04-09 14:20:00,76.89,76.9,76.85,76.86,15703.0,70.9515,70.9607,70.9146,70.9238,15703.0
2019-04-09 14:25:00,76.86,76.9,76.86,76.86,13562.0,70.9238,70.9607,70.9238,70.9238,13562.0
2019-04-09 14:30:00,76.86,76.9,76.85,76.9,13379.0,70.9238,70.9607,70.9146,70.9607,13379.0
2019-04-09 14:35:00,76.9,76.94,76.89,76.93,12889.0,70.9607,70.9976,70.9515,70.9884,12889.0
2019-04-09 14:40:00,76.94,76.94,76.85,76.86,21758.0,70.9976,70.9976,70.9146,70.9238,21758.0
2019-04-09 14:45:00,76.86,76.89,76.84,76.89,9403.0,70.9238,70.9515,70.9054,70.9515,9403.0
2019-04-09 14:50:00,76.89,76.9,76.87,76.88,11652.0,70.9515,70.9607,70.9331,70.9423,11652.0
2019-04-09 14:55:00,76.87,76.94,76.87,76.92,26173.0,70.9331,70.9976,70.9331,70.9792,26173.0
2019-04-09 15:00:00,76.92,76.98,76.91,76.97,17916.0,70.9792,71.0346,70.97,71.0253,17916.0
2019-04-09 15:05:00,76.98,77.04,76.96,77.02,18772.0,71.0346,71.0899,71.0161,71.0715,18772.0
2019-04-09 15:10:00,77.02,77.05,76.99,77.05,25265.0,71.0715,71.0992,71.0438,71.0992,25265.0
2019-04-09 15:15:00,77.05,77.05,76.97,76.97,38106.0,71.0992,71.0992,71.0253,71.0253,38106.0
2019-04-09 15:20:00,76.97,76.99,76.92,76.93,20731.0,71.0253,71.0438,70.9792,70.9884,20731.0
2019-04-09 15:25:00,76.92,76.94,76.86,76.94,53429.0,70.9792,70.9976,70.9238,70.9976,53429.0
2019-04-09 15:30:00,76.94,77.02,76.93,77.0,30645.0,70.9976,71.0715,70.9884,71.053,30645.0
2019-04-09 15:35:00,77.0,77.0,76.97,76.98,89339.0,71.053,71.053,71.0253,71.0346,89339.0
2019-04-09 15:40:00,76.99,76.99,76.91,76.95,74411.0,71.0438,71.0438,70.97,71.0069,74411.0
2019-04-09 15:45:00,76.96,76.99,76.92,76.95,84135.0,71.0161,71.0438,70.9792,71.0069,84135.0
2019-04-09 15:50:00,76.96,76.97,76.91,76.92,111072.0,71.0161,71.0253,70.97,70.9792,111072.0
2019-04-09 15:55:00,76.92,77.01,76.81,77.0,245277.0,70.9792,71.0622,70.8777,71.053,245277.0
2019-04-10 09:30:00,76.97,77.08,76.89,76.99,28458.0,71.0253,71.1268,70.9515,71.0438,28458.0
2019-04-10 09:35:00,76.99,77.05,76.9,76.91,8951.0,71.0438,71.0992,70.9607,70.97,8951.0
2019-04-10 09:40:00,76.88,77.03,76.85,77.02,15119.0,70.9423,71.0807,70.9146,71.0715,15119.0
2019-04-10 09:45:00,77.03,77.07,76.88,76.91,25759.0,71.0807,71.1176,70.9423,70.97,25759.0
2019-04-10 09:50:00,76.9,77.02,76.88,77.02,25489.0,70.9607,71.0715,70.9423,71.0715,25489.0
2019-04-10 09:55:00,77.02,77.05,76.97,76.98,21481.0,71.0715,71.0992,71.0253,71.0346,21481.0
2019-04-10 10:00:00,76.98,77.04,76.94,76.97,41109.0,71.0346,71.0899,70.9976,71.0253,41109.0
2019-04-10 10:05:00,76.98,77.01,76.89,76.97,30253.0,71.0346,71.0622,70.9515,71.0253,30253.0
2019-04-10 10:10:00,76.97,76.98,76.85,76.92,30473.0,71.0253,71.0346,70.9146,70.9792,30473.0
2019-04-10 10:15:00,76.93,76.93,76.83,76.88,35172.0,70.9884,70.9884,70.8961,70.9423,35172.0
2019-04-10 10:20:00,76.88,76.94,76.83,76.87,7584.0,70.9423,70.9976,70.8961,70.9331,7584.0
2019-04-10 10:25:00,76.86,76.91,76.85,76.89,11800.0,70.9238,70.97,70.9146,70.9515,11800.0
2019-04-10 10:30:00,76.88,76.93,76.81,76.83,8404.0,70.9423,70.9884,70.8777,70.8961,8404.0
2019-04-10 10:35:00,76.84,76.85,76.77,76.84,15292.0,70.9054,70.9146,70.8408,70.9054,15292.0
2019-04-10 10:40:00,76.84,76.9,76.83,76.86,12072.0,70.9054,70.9607,70.8961,70.9238,12072.0
2019-04-10 10:45:00,76.85,76.89,76.83,76.89,7086.0,70.9146,70.9515,70.8961,70.9515,7086.0
2019-04-10 10:50:00,76.9,76.92,76.87,76.87,21093.0,70.9607,70.9792,70.9331,70.9331,21093.0
2019-04-10 10:55:00,76.87,76.91,76.84,76.87,14952.0,70.9331,70.97,70.9054,70.9331,14952.0
2019-04-10 11:00:00,76.88,76.92,76.87,76.88,10598.0,70.9423,70.9792,70.9331,70.9423,10598.0
2019-04-10 11:05:00,76.86,76.87,76.75,76.79,324415.0,70.9238,70.9331,70.8223,70.8592,324415.0
2019-04-10 11:10:00,76.79,76.79,76.72,76.77,18550.0,70.8592,70.8592,70.7946,70.8408,18550.0
2019-04-10 11:15:00,76.77,76.79,76.72,76.73,4876.0,70.8408,70.8592,70.7946,70.8039,4876.0
2019-04-10 11:20:00,76.73,76.82,76.73,76.82,4026.0,70.8039,70.8869,70.8039,70.8869,4026.0
2019-04-10 11:25:00,76.83,76.86,76.8,76.86,6015.0,70.8961,70.9238,70.8685,70.9238,6015.0
2019-04-10 11:30:00,76.86,76.9,76.84,76.89,12255.0,70.9238,70.9607,70.9054,70.9515,12255.0
2019-04-10 11:35:00,76.87,76.89,76.85,76.86,6846.0,70.9331,70.9515,70.9146,70.9238,6846.0
2019-04-10 11:40:00,76.87,76.96,76.87,76.95,17388.0,70.9331,71.0161,70.9331,71.0069,17388.0
2019-04-10 11:45:00,76.95,77.05,76.93,76.93,27958.0,71.0069,71.0992,70.9884,70.9884,27958.0
2019-04-10 11:50:00,76.95,76.96,76.85,76.86,26697.0,71.0069,71.0161,70.9146,70.9238,26697.0
2019-04-10 11:55:00,76.87,76.95,76.86,76.89,15845.0,70.9331,71.0069,70.9238,70.9515,15845.0
2019-04-10 12:00:00,76.9,76.92,76.86,76.89,8475.0,70.9607,70.9792,70.9238,70.9515,8475.0
2019-04-10 12:05:00,76.88,76.89,76.83,76.84,5426.0,70.9423,70.9515,70.8961,70.9054,5426.0
2019-04-10 12:10:00,76.83,76.87,76.81,76.86,5072.0,70.8961,70.9331,70.8777,70.9238,5072.0
2019-04-10 12:15:00,76.85,76.88,76.79,76.82,51809.0,70.9146,70.9423,70.8592,70.8869,51809.0
2019-04-10 12:20:00,76.82,76.88,76.81,76.88,17190.0,70.8869,70.9423,70.8777,70.9423,17190.0
2019-04-10 12:25:00,76.88,76.89,76.84,76.87,8072.0,70.9423,70.9515,70.9054,70.9331,8072.0
2019-04-10 12:30:00,76.88,76.88,76.8,76.82,6706.0,70.9423,70.9423,70.8685,70.8869,6706.0
2019-04-10 12:35:00,76.81,76.82,76.79,76.8,4157.0,70.8777,70.8869,70.8592,70.8685,4157.0
2019-04-10 12:40:00,76.78,76.78,76.75,76.75,2400.0,70.85,70.85,70.8223,70.8223,2400.0
2019-04-10 12:45:00,76.74,76.8,76.73,76.8,4728.0,70.8131,70.8685,70.8039,70.8685,4728.0
2019-04-10 12:50:00,76.79,76.82,76.78,76.81,3345.0,70.8592,70.8869,70.85,70.8777,3345.0
2019-04-10 12:55:00,76.81,76.82,76.76,76.76,3503.0,70.8777,70.8869,70.8316,70.8316,3503.0
2019-04-10 13:00:00,76.77,76.81,76.76,76.81,14273.0,70.8408,70.8777,70.8316,70.8777,14273.0
2019-04-10 13:05:00,76.81,76.85,76.81,76.83,2100.0,70.8777,70.9146,70.8777,70.8961,2100.0
2019-04-10 13:10:00,76.84,76.84,76.77,76.8,4121.0,70.9054,70.9054,70.8408,70.8685,4121.0
2019-04-10 13:15:00,76.8,76.85,76.79,76.8,7219.0,70.8685,70.9146,70.8592,70.8685,7219.0
2019-04-10 13:20:00,76.79,76.8,76.77,76.78,2625.0,70.8592,70.8685,70.8408,70.85,2625.0
2019-04-10 13:25:00,76.78,76.81,76.78,76.8,2700.0,70.85,70.8777,70.85,70.8685,2700.0
2019-04-10 13:30:00,76.79,76.81,76.79,76.81,6469.0,70.8592,70.8777,70.8592,70.8777,6469.0
2019-04-10 13:35:00,76.81,76.82,76.79,76.79,3587.0,70.8777,70.8869,70.8592,70.8592,3587.0
2019-04-10 13:40:00,76.78,76.8,76.77,76.78,3865.0,70.85,70.8685,70.8408,70.85,3865.0
2019-04-10 13:45:00,76.79,76.8,76.77,76.77,7348.0,70.8592,70.8685,70.8408,70.8408,7348.0
2019-04-10 13:50:00,76.76,76.82,76.76,76.81,10349.0,70.8316,70.8869,70.8316,70.8777,10349.0
2019-04-10 13:55:00,76.81,76.88,76.81,76.85,8652.0,70.8777,70.9423,70.8777,70.9146,8652.0
2019-04-10 14:00:00,76.84,76.88,76.81,76.86,13561.0,70.9054,70.9423,70.8777,70.9238,13561.0
2019-04-10 14:05:00,76.86,76.86,76.81,76.83,9993.0,70.9238,70.9238,70.8777,70.8961,9993.0
2019-04-10 14:10:00,76.83,76.85,76.78,76.85,7512.0,70.8961,70.9146,70.85,70.9146,7512.0
2019-04-10 14:15:00,76.85,76.85,76.81,76.84,8183.0,70.9146,70.9146,70.8777,70.9054,8183.0
2019-04-10 14:20:00,76.85,76.86,76.73,76.74,19458.0,70.9146,70.9238,70.8039,70.8131,19458.0
2019-04-10 14:25:00,76.74,76.8,76.74,76.79,8009.0,70.8131,70.8685,70.8131,70.8592,8009.0
2019-04-10 14:30:00,76.79,76.81,76.77,76.77,20141.0,70.8592,70.8777,70.8408,70.8408,20141.0
2019-04-10 14:35:00,76.77,76.8,76.74,76.76,55744.0,70.8408,70.8685,70.8131,70.8316,55744.0
2019-04-10 14:40:00,76.76,76.84,76.76,76.8,9010.0,70.8316,70.9054,70.8316,70.8685,9010.0
2019-04-10 14:45:00,76.8,76.8,76.73,76.73,8171.0,70.8685,70.8685,70.8039,70.8039,8171.0
2019-04-10 14:50:00,76.75,76.81,76.74,76.8,7836.0,70.8223,70.8777,70.8131,70.8685,7836.0
2019-04-10 14:55:00,76.8,76.83,76.79,76.81,11262.0,70.8685,70.8961,70.8592,70.8777,11262.0
2019-04-10 15:00:00,76.81,76.85,76.78,76.85,13499.0,70.8777,70.9146,70.85,70.9146,13499.0
2019-04-10 15:05:00,76.84,76.87,76.83,76.87,9739.0,70.9054,70.9331,70.8961,70.9331,9739.0
2019-04-10 15:10:00,76.87,76.89,76.84,76.85,10475.0,70.9331,70.9515,70.9054,70.9146,10475.0
2019-04-10 15:15:00,76.86,76.86,76.78,76.79,9234.0,70.9238,70.9238,70.85,70.8592,9234.0
2019-04-10 15:20:00,76.8,76.8,76.77,76.8,13512.0,70.8685,70.8685,70.8408,70.8685,13512.0
2019-04-10 15:25:00,76.79,76.8,76.74,76.75,10881.0,70.8592,70.8685,70.8131,70.8223,10881.0
2019-04-10 15:30:00,76.75,76.8,76.72,76.79,18436.0,70.8223,70.8685,70.7946,70.8592,18436.0
2019-04-10 15:35:00,76.8,76.83,76.77,76.82,17888.0,70.8685,70.8961,70.8408,70.8869,17888.0
2019-04-10 15:40:00,76.81,76.82,76.78,76.81,22061.0,70.8777,70.8869,70.85,70.8777,22061.0
2019-04-10 15:45:00,76.81,76.85,76.79,76.83,33922.0,70.8777,70.9146,70.8592,70.8961,33922.0
2019-04-10 15:50:00,76.82,76.83,76.76,76.78,72123.0,70.8869,70.8961,70.8316,70.85,72123.0
2019-04-10 15:55:00,76.78,76.87,76.74,76.84,111921.0,70.85,70.9331,70.8131,70.9054,111921.0
2019-04-11 09:30:00,77.13,77.34,76.88,76.92,23237.0,71.173,71.3668,70.9423,70.9792,23237.0
2019-04-11 09:35:00,76.92,76.99,76.8,76.98,11747.0,70.9792,71.0438,70.8685,71.0346,11747.0
2019-04-11 09:40:00,76.97,77.16,76.96,77.15,7332.0,71.0253,71.2007,71.0161,71.1914,7332.0
2019-04-11 09:45:00,77.16,77.19,77.13,77.18,10373.0,71.2007,71.2283,71.173,71.2191,10373.0
2019-04-11 09:50:00,77.18,77.25,77.11,77.11,9589.0,71.2191,71.2837,71.1545,71.1545,9589.0
2019-04-11 09:55:00,77.07,77.08,76.95,76.99,26042.0,71.1176,71.1268,71.0069,71.0438,26042.0
2019-04-11 10:00:00,77.01,77.03,76.95,76.98,14662.0,71.0622,71.0807,71.0069,71.0346,14662.0
2019-04-11 10:05:00,76.98,77.0,76.92,76.96,13445.0,71.0346,71.053,70.9792,71.0161,13445.0
2019-04-11 10:10:00,76.97,76.99,76.89,76.98,19351.0,71.0253,71.0438,70.9515,71.0346,19351.0
2019-04-11 10:15:00,76.98,77.04,76.98,77.02,12877.0,71.0346,71.0899,71.0346,71.0715,12877.0
2019-04-11 10:20:00,77.0,77.07,77.0,77.03,14539.0,71.053,71.1176,71.053,71.0807,14539.0
2019-04-11 10:25:00,77.02,77.04,76.96,76.96,14322.0,71.0715,71.0899,71.0161,71.0161,14322.0
2019-04-11 10:30:00,76.96,76.98,76.91,76.98,14532.0,71.0161,71.0346,70.97,71.0346,14532.0
2019-04-11 10:35:00,76.99,77.03,76.98,77.03,10573.0,71.0438,71.0807,71.0346,71.0807,10573.0
2019-04-11 10:40:00,77.03,77.14,77.03,77.13,22911.0,71.0807,71.1822,71.0807,71.173,22911.0
2019-04-11 10:45:00,77.12,77.16,77.09,77.13,30379.0,71.1637,71.2007,71.1361,71.173,30379.0
2019-04-11 10:50:00,77.13,77.14,77.02,77.03,12046.0,71.173,71.1822,71.0715,71.0807,12046.0
2019-04-11 10:55:00,77.03,77.08,77.01,77.05,11077.0,71.0807,71.1268,71.0622,71.0992,11077.0
2019-04-11 11:00:00,77.04,77.1,77.03,77.1,9112.0,71.0899,71.1453,71.0807,71.1453,9112.0
2019-04-11 11:05:00,77.09,77.09,77.05,77.06,7217.0,71.1361,71.1361,71.0992,71.1084,7217.0
2019-04-11 11:10:00,77.06,77.15,77.05,77.14,11362.0,71.1084,71.1914,71.0992,71.1822,11362.0
2019-04-11 11:15:00,77.12,77.24,77.12,77.24,49110.0,71.1637,71.2745,71.1637,71.2745,49110.0
2019-04-11 11:20:00,77.25,77.27,77.16,77.16,18382.0,71.2837,71.3022,71.2007,71.2007,18382.0
2019-04-11 11:25:00,77.16,77.17,77.14,77.17,4927.0,71.2007,71.2099,71.1822,71.2099,4927.0
2019-04-11 11:30:00,77.17,77.17,77.14,77.14,7217.0,71.2099,71.2099,71.1822,71.1822,7217.0
2019-04-11 11:35:00,77.15,77.22,77.1,77.11,12597.0,71.1914,71.256,71.1453,71.1545,12597.0
2019-04-11 11:40:00,77.1,77.1,77.01,77.05,24333.0,71.1453,71.1453,71.0622,71.0992,24333.0
2019-04-11 11:45:00,77.04,77.1,77.04,77.04,12121.0,71.0899,71.1453,71.0899,71.0899,12121.0
2019-04-11 11:50:00,77.04,77.06,77.0,77.01,8519.0,71.0899,71.1084,71.053,71.0622,8519.0
2019-04-11 11:55:00,77.0,77.03,76.97,76.99,11624.0,71.053,71.0807,71.0253,71.0438,11624.0
2019-04-11 12:00:00,76.98,77.08,76.97,77.07,11688.0,71.0346,71.1268,71.0253,71.1176,11688.0
2019-04-11 12:05:00,77.07,77.08,77.06,77.08,11494.0,71.1176,71.1268,71.1084,71.1268,11494.0
2019-04-11 12:10:00,77.07,77.09,76.98,76.99,8730.0,71.1176,71.1361,71.0346,71.0438,8730.0
2019-04-11 12:15:00,76.99,77.01,76.98,76.98,5879.0,71.0438,71.0622,71.0346,71.0346,5879.0
2019-04-11 12:20:00,76.97,77.02,76.97,77.02,4718.0,71.0253,71.0715,71.0253,71.0715,4718.0
2019-04-11 12:25:00,77.02,77.03,76.99,77.02,9803.0,71.0715,71.0807,71.0438,71.0715,9803.0
2019-04-11 12:30:00,77.02,77.1,77.02,77.09,8790.0,71.0715,71.1453,71.0715,71.1361,8790.0
2019-04-11 12:35:00,77.09,77.18,77.09,77.17,11713.0,71.1361,71.2191,71.1361,71.2099,11713.0
2019-04-11 12:40:00,77.18,77.18,77.11,77.14,4179.0,71.2191,71.2191,71.1545,71.1822,4179.0
2019-04-11 12:45:00,77.15,77.17,77.12,77.14,6289.0,71.1914,71.2099,71.1637,71.1822,6289.0
2019-04-11 12:50:00,77.14,77.2,77.14,77.2,7241.0,71.1822,71.2376,71.1822,71.2376,7241.0
2019-04-11 12:55:00,77.19,77.19,77.16,77.16,3774.0,71.2283,71.2283,71.2007,71.2007,3774.0
2019-04-11 13:00:00,77.17,77.23,77.17,77.23,5854.0,71.2099,71.2653,71.2099,71.2653,5854.0
2019-04-11 13:05:00,77.24,77.26,77.23,77.24,10255.0,71.2745,71.2929,71.2653,71.2745,10255.0
2019-04-11 13:10:00,77.23,77.24,77.16,77.17,6800.0,71.2653,71.2745,71.2007,71.2099,6800.0
2019-04-11 13:15:00,77.16,77.19,77.15,77.19,8769.0,71.2007,71.2283,71.1914,71.2283,8769.0
2019-04-11 13:20:00,77.19,77.2,77.16,77.17,7223.0,71.2283,71.2376,71.2007,71.2099,7223.0
2019-04-11 13:25:00,77.17,77.24,77.17,77.23,8167.0,71.2099,71.2745,71.2099,71.2653,8167.0
2019-04-11 13:30:00,77.23,77.27,77.22,77.25,10259.0,71.2653,71.3022,71.256,71.2837,10259.0
2019-04-11 13:35:00,77.26,77.27,77.22,77.24,8173.0,71.2929,71.3022,71.256,71.2745,8173.0
2019-04-11 13:40:00,77.24,77.29,77.24,77.29,7444.0,71.2745,71.3206,71.2745,71.3206,7444.0
2019-04-11 13:45:00,77.28,77.32,77.27,77.32,7824.0,71.3114,71.3483,71.3022,71.3483,7824.0
2019-04-11 13:50:00,77.33,77.37,77.3,77.3,9470.0,71.3575,71.3944,71.3298,71.3298,9470.0
2019-04-11 13:55:00,77.3,77.31,77.25,77.25,5648.0,71.3298,71.3391,71.2837,71.2837,5648.0
2019-04-11 14:00:00,77.25,77.27,77.23,77.24,10372.0,71.2837,71.3022,71.2653,71.2745,10372.0
2019-04-11 14:05:00,77.25,77.27,77.13,77.13,17780.0,71.2837,71.3022,71.173,71.173,17780.0
2019-04-11 14:10:00,77.13,77.16,77.11,77.12,10036.0,71.173,71.2007,71.1545,71.1637,10036.0
2019-04-11 14:15:00,77.11,77.11,77.05,77.06,14024.0,71.1545,71.1545,71.0992,71.1084,14024.0
2019-04-11 14:20:00,77.06,77.13,77.05,77.12,8558.0,71.1084,71.173,71.0992,71.1637,8558.0
2019-04-11 14:25:00,77.12,77.13,77.05,77.06,9686.0,71.1637,71.173,71.0992,71.1084,9686.0
2019-04-11 14:30:00,77.06,77.13,77.06,77.12,9860.0,71.1084,71.173,71.1084,71.1637,9860.0
2019-04-11 14:35:00,77.1,77.11,77.07,77.07,6663.0,71.1453,71.1545,71.1176,71.1176,6663.0
2019-04-11 14:40:00,77.07,77.1,77.04,77.07,20435.0,71.1176,71.1453,71.0899,71.1176,20435.0
2019-04-11 14:45:00,77.07,77.07,77.0,77.01,12992.0,71.1176,71.1176,71.053,71.0622,12992.0
2019-04-11 14:50:00,76.99,77.03,76.96,76.96,10425.0,71.0438,71.0807,71.0161,71.0161,10425.0
2019-04-11 14:55:00,76.96,76.99,76.92,76.94,17147.0,71.0161,71.0438,70.9792,70.9976,17147.0
2019-04-11 15:00:00,76.94,76.99,76.94,76.94,22495.0,70.9976,71.0438,70.9976,70.9976,22495.0
2019-04-11 15:05:00,76.94,77.01,76.94,76.94,57808.0,70.9976,71.0622,70.9976,70.9976,57808.0
2019-04-11 15:10:00,76.94,76.95,76.9,76.92,21642.0,70.9976,71.0069,70.9607,70.9792,21642.0
2019-04-11 15:15:00,76.92,76.99,76.91,76.95,13999.0,70.9792,71.0438,70.97,71.0069,13999.0
2019-04-11 15:20:00,76.95,76.96,76.91,76.94,19507.0,71.0069,71.0161,70.97,70.9976,19507.0
2019-04-11 15:25:00,76.94,76.99,76.93,76.94,21270.0,70.9976,71.0438,70.9884,70.9976,21270.0
2019-04-11 15:30:00,76.94,77.01,76.94,76.98,18364.0,70.9976,71.0622,70.9976,71.0346,18364.0
2019-04-11 15:35:00,76.98,77.02,76.98,77.02,18274.0,71.0346,71.0715,71.0346,71.0715,18274.0
2019-04-11 15:40:00,77.02,77.04,77.0,77.02,21836.0,71.0715,71.0899,71.053,71.0715,21836.0
2019-04-11 15:45:00,77.02,77.13,77.01,77.1,65899.0,71.0715,71.173,71.0622,71.1453,65899.0
2019-04-11 15:50:00,77.1,77.15,77.06,77.14,65016.0,71.1453,71.1914,71.1084,71.1822,65016.0
2019-04-11 15:55:00,77.14,77.2,76.97,77.05,242854.0,71.1822,71.2376,71.0253,71.0992,242854.0
2019-04-12 09:30:00,77.77,77.93,77.63,77.73,26230.0,71.7635,71.9112,71.6344,71.7266,26230.0
2019-04-12 09:35:00,77.75,78.06,77.74,78.06,34301.0,71.7451,72.0311,71.7359,72.0311,34301.0
2019-04-12 09:40:00,78.05,78.13,78.02,78.06,15898.0,72.0219,72.0957,71.9942,72.0311,15898.0
2019-04-12 09:45:00,78.07,78.13,77.94,77.94,12176.0,72.0404,72.0957,71.9204,71.9204,12176.0
2019-04-12 09:50:00,77.95,77.95,77.8,77.83,10718.0,71.9296,71.9296,71.7912,71.8189,10718.0
2019-04-12 09:55:00,77.84,77.85,77.79,77.81,13426.0,71.8281,71.8374,71.782,71.8005,13426.0
2019-04-12 10:00:00,77.79,77.79,77.61,77.61,17419.0,71.782,71.782,71.6159,71.6159,17419.0
2019-04-12 10:05:00,77.6,77.67,77.56,77.67,10430.0,71.6067,71.6713,71.5698,71.6713,10430.0
2019-04-12 10:10:00,77.67,77.75,77.66,77.68,16137.0,71.6713,71.7451,71.662,71.6805,16137.0
2019-04-12 10:15:00,77.73,77.76,77.7,77.74,19967.0,71.7266,71.7543,71.699,71.7359,19967.0
2019-04-12 10:20:00,77.75,77.75,77.7,77.72,11007.0,71.7451,71.7451,71.699,71.7174,11007.0
2019-04-12 10:25:00,77.73,77.75,77.68,77.72,19593.0,71.7266,71.7451,71.6805,71.7174,19593.0
2019-04-12 10:30:00,77.71,77.71,77.0,77.46,2354941.0,71.7082,71.7082,71.053,71.4775,2354941.0
2019-04-12 10:35:00,77.45,77.46,77.1,77.12,95690.0,71.4683,71.4775,71.1453,71.1637,95690.0
2019-04-12 10:40:00,77.14,77.4,77.14,77.25,53222.0,71.1822,71.4221,71.1822,71.2837,53222.0
2019-04-12 10:45:00,77.24,77.26,77.15,77.19,42867.0,71.2745,71.2929,71.1914,71.2283,42867.0
2019-04-12 10:50:00,77.18,77.25,77.16,77.23,48299.0,71.2191,71.2837,71.2007,71.2653,48299.0
2019-04-12 10:55:00,77.22,77.36,77.21,77.33,109584.0,71.256,71.3852,71.2468,71.3575,109584.0
2019-04-12 11:00:00,77.33,77.42,77.32,77.38,16672.0,71.3575,71.4406,71.3483,71.4037,16672.0
2019-04-12 11:05:00,77.41,77.41,77.35,77.37,16357.0,71.4314,71.4314,71.376,71.3944,16357.0
2019-04-12 11:10:00,77.38,77.41,77.37,77.39,15930.0,71.4037,71.4314,71.3944,71.4129,15930.0
2019-04-12 11:15:00,77.39,77.41,77.33,77.36,48032.0,71.4129,71.4314,71.3575,71.3852,48032.0
2019-04-12 11:20:00,77.35,77.37,77.29,77.31,21020.0,71.376,71.3944,71.3206,71.3391,21020.0
2019-04-12 11:25:00,77.32,77.33,77.26,77.3,18843.0,71.3483,71.3575,71.2929,71.3298,18843.0
2019-04-12 11:30:00,77.3,77.34,77.29,77.34,10607.0,71.3298,71.3668,71.3206,71.3668,10607.0
2019-04-12 11:35:00,77.35,77.37,77.31,77.36,21674.0,71.376,71.3944,71.3391,71.3852,21674.0
2019-04-12 11:40:00,77.36,77.43,77.35,77.37,17342.0,71.3852,71.4498,71.376,71.3944,17342.0
2019-04-12 11:45:00,77.37,77.42,77.36,77.39,19332.0,71.3944,71.4406,71.3852,71.4129,19332.0
2019-04-12 11:50:00,77.38,77.43,77.38,77.4,11600.0,71.4037,71.4498,71.4037,71.4221,11600.0
2019-04-12 11:55:00,77.41,77.43,77.35,77.35,25426.0,71.4314,71.4498,71.376,71.376,25426.0
2019-04-12 12:00:00,77.36,77.36,77.27,77.29,29124.0,71.3852,71.3852,71.3022,71.3206,29124.0
2019-04-12 12:05:00,77.3,77.37,77.24,77.34,49367.0,71.3298,71.3944,71.2745,71.3668,49367.0
2019-04-12 12:10:00,77.34,77.45,77.34,77.45,10753.0,71.3668,71.4683,71.3668,71.4683,10753.0
2019-04-12 12:15:00,77.47,77.52,77.45,77.49,15274.0,71.4867,71.5329,71.4683,71.5052,15274.0
2019-04-12 12:20:00,77.49,77.54,77.48,77.53,12975.0,71.5052,71.5513,71.4959,71.5421,12975.0
2019-04-12 12:25:00,77.53,77.55,77.5,77.52,11074.0,71.5421,71.5605,71.5144,71.5329,11074.0
2019-04-12 12:30:00,77.52,77.52,77.45,77.45,8973.0,71.5329,71.5329,71.4683,71.4683,8973.0
2019-04-12 12:35:00,77.46,77.54,77.45,77.52,16013.0,71.4775,71.5513,71.4683,71.5329,16013.0
2019-04-12 12:40:00,77.52,77.55,77.49,77.53,15856.0,71.5329,71.5605,71.5052,71.5421,15856.0
2019-04-12 12:45:00,77.52,77.54,77.49,77.49,12678.0,71.5329,71.5513,71.5052,71.5052,12678.0
2019-04-12 12:50:00,77.49,77.51,77.47,77.47,12477.0,71.5052,71.5236,71.4867,71.4867,12477.0
2019-04-12 12:55:00,77.47,77.51,77.44,77.5,23365.0,71.4867,71.5236,71.459,71.5144,23365.0
2019-04-12 13:00:00,77.5,77.52,77.47,77.5,21316.0,71.5144,71.5329,71.4867,71.5144,21316.0
2019-04-12 13:05:00,77.5,77.51,77.46,77.47,23103.0,71.5144,71.5236,71.4775,71.4867,23103.0
2019-04-12 13:10:00,77.48,77.5,77.44,77.49,8913.0,71.4959,71.5144,71.459,71.5052,8913.0
2019-04-12 13:15:00,77.5,77.56,77.49,77.56,7158.0,71.5144,71.5698,71.5052,71.5698,7158.0
2019-04-12 13:20:00,77.55,77.56,77.51,77.52,13348.0,71.5605,71.5698,71.5236,71.5329,13348.0
2019-04-12 13:25:00,77.52,77.52,77.47,77.5,10892.0,71.5329,71.5329,71.4867,71.5144,10892.0
2019-04-12 13:30:00,77.5,77.52,77.48,77.48,10532.0,71.5144,71.5329,71.4959,71.4959,10532.0
2019-04-12 13:35:00,77.49,77.59,77.48,77.59,17923.0,71.5052,71.5974,71.4959,71.5974,17923.0
2019-04-12 13:40:00,77.59,77.65,77.57,77.65,15276.0,71.5974,71.6528,71.579,71.6528,15276.0
2019-04-12 13:45:00,77.64,77.65,77.58,77.61,13372.0,71.6436,71.6528,71.5882,71.6159,13372.0
2019-04-12 13:50:00,77.6,77.61,77.58,77.59,13360.0,71.6067,71.6159,71.5882,71.5974,13360.0
2019-04-12 13:55:00,77.59,77.62,77.51,77.61,27538.0,71.5974,71.6251,71.5236,71.6159,27538.0
2019-04-12 14:00:00,77.61,77.7,77.6,77.67,10855.0,71.6159,71.699,71.6067,71.6713,10855.0
2019-04-12 14:05:00,77.68,77.7,77.64,77.65,13543.0,71.6805,71.699,71.6436,71.6528,13543.0
2019-04-12 14:10:00,77.65,77.69,77.63,77.67,11960.0,71.6528,71.6897,71.6344,71.6713,11960.0
2019-04-12 14:15:00,77.67,77.68,77.66,77.67,11525.0,71.6713,71.6805,71.662,71.6713,11525.0
2019-04-12 14:20:00,77.67,77.67,77.6,77.62,14895.0,71.6713,71.6713,71.6067,71.6251,14895.0
2019-04-12 14:25:00,77.62,77.64,77.59,77.59,22980.0,71.6251,71.6436,71.5974,71.5974,22980.0
2019-04-12 14:30:00,77.59,77.59,77.55,77.59,26280.0,71.5974,71.5974,71.5605,71.5974,26280.0
2019-04-12 14:35:00,77.59,77.59,77.5,77.5,23269.0,71.5974,71.5974,71.5144,71.5144,23269.0
2019-04-12 14:40:00,77.5,77.51,77.47,77.51,49309.0,71.5144,71.5236,71.4867,71.5236,49309.0
2019-04-12 14:45:00,77.5,77.53,77.44,77.48,23124.0,71.5144,71.5421,71.459,71.4959,23124.0
2019-04-12 14:50:00,77.47,77.48,77.4,77.4,28977.0,71.4867,71.4959,71.4221,71.4221,28977.0
2019-04-12 14:55:00,77.41,77.42,77.28,77.33,40866.0,71.4314,71.4406,71.3114,71.3575,40866.0
2019-04-12 15:00:00,77.33,77.36,77.3,77.34,24841.0,71.3575,71.3852,71.3298,71.3668,24841.0
2019-04-12 15:05:00,77.34,77.43,77.31,77.42,25154.0,71.3668,71.4498,71.3391,71.4406,25154.0
2019-04-12 15:10:00,77.42,77.48,77.4,77.4,23981.0,71.4406,71.4959,71.4221,71.4221,23981.0
2019-04-12 15:15:00,77.4,77.42,77.36,77.36,31798.0,71.4221,71.4406,71.3852,71.3852,31798.0
2019-04-12 15:20:00,77.36,77.37,77.33,77.35,28077.0,71.3852,71.3944,71.3575,71.376,28077.0
2019-04-12 15:25:00,77.36,77.43,77.35,77.4,56800.0,71.3852,71.4498,71.376,71.4221,56800.0
2019-04-12 15:30:00,77.39,77.39,77.31,77.31,122562.0,71.4129,71.4129,71.3391,71.3391,122562.0
2019-04-12 15:35:00,77.31,77.38,77.3,77.36,56943.0,71.3391,71.4037,71.3298,71.3852,56943.0
2019-04-12 15:40:00,77.36,77.36,77.25,77.26,69525.0,71.3852,71.3852,71.2837,71.2929,69525.0
2019-04-12 15:45:00,77.27,77.29,77.24,77.28,82830.0,71.3022,71.3206,71.2745,71.3114,82830.0
2019-04-12 15:50:00,77.28,77.29,77.26,77.27,106213.0,71.3114,71.3206,71.2929,71.3022,106213.0
2019-04-12 15:55:00,77.27,77.31,77.22,77.28,261652.0,71.3022,71.3391,71.256,71.3114,261652.0
2019-04-15 09:30:00,77.4,77.55,77.24,77.49,52703.0,71.4221,71.5605,71.2745,71.5052,52703.0
2019-04-15 09:35:00,77.47,77.53,77.33,77.38,21471.0,71.4867,71.5421,71.3575,71.4037,21471.0
2019-04-15 09:40:00,77.39,77.52,77.38,77.44,62124.0,71.4129,71.5329,71.4037,71.459,62124.0
2019-04-15 09:45:00,77.44,77.55,77.37,77.4,18883.0,71.459,71.5605,71.3944,71.4221,18883.0
2019-04-15 09:50:00,77.41,77.62,77.33,77.52,60498.0,71.4314,71.6251,71.3575,71.5329,60498.0
2019-04-15 09:55:00,77.52,77.68,77.5,77.66,20392.0,71.5329,71.6805,71.5144,71.662,20392.0
2019-04-15 10:00:00,77.65,77.77,77.65,77.75,26645.0,71.6528,71.7635,71.6528,71.7451,26645.0
2019-04-15 10:05:00,77.75,77.8,77.72,77.78,11509.0,71.7451,71.7912,71.7174,71.7728,11509.0
2019-04-15 10:10:00,77.78,77.81,77.7,77.71,24152.0,71.7728,71.8005,71.699,71.7082,24152.0
2019-04-15 10:15:00,77.7,77.9,77.7,77.86,42509.0,71.699,71.8835,71.699,71.8466,42509.0
2019-04-15 10:20:00,77.86,77.99,77.86,77.97,32499.0,71.8466,71.9666,71.8466,71.9481,32499.0
2019-04-15 10:25:00,77.97,78.02,77.88,77.98,23555.0,71.9481,71.9942,71.8651,71.9573,23555.0
2019-04-15 10:30:00,77.96,78.14,77.93,78.07,30498.0,71.9389,72.105,71.9112,72.0404,30498.0
2019-04-15 10:35:00,78.07,78.12,78.03,78.07,24721.0,72.0404,72.0865,72.0035,72.0404,24721.0
2019-04-15 10:40:00,78.09,78.11,77.96,77.98,25055.0,72.0588,72.0773,71.9389,71.9573,25055.0
2019-04-15 10:45:00,77.96,77.97,77.88,77.92,36454.0,71.9389,71.9481,71.8651,71.902,36454.0
2019-04-15 10:50:00,77.92,78.1,77.92,78.0,26361.0,71.902,72.0681,71.902,71.9758,26361.0
2019-04-15 10:55:00,78.02,78.1,78.0,78.08,18745.0,71.9942,72.0681,71.9758,72.0496,18745.0
2019-04-15 11:00:00,78.08,78.11,78.04,78.09,12087.0,72.0496,72.0773,72.0127,72.0588,12087.0
2019-04-15 11:05:00,78.09,78.15,78.08,78.08,18515.0,72.0588,72.1142,72.0496,72.0496,18515.0
2019-04-15 11:10:00,78.08,78.12,78.06,78.12,29001.0,72.0496,72.0865,72.0311,72.0865,29001.0
2019-04-15 11:15:00,78.11,78.23,78.1,78.21,47606.0,72.0773,72.188,72.0681,72.1696,47606.0
2019-04-15 11:20:00,78.2,78.31,78.19,78.28,23493.0,72.1603,72.2618,72.1511,72.2342,23493.0
2019-04-15 11:25:00,78.28,78.41,78.28,78.39,40865.0,72.2342,72.3541,72.2342,72.3357,40865.0
2019-04-15 11:30:00,78.41,78.57,78.41,78.53,52638.0,72.3541,72.5018,72.3541,72.4648,52638.0
2019-04-15 11:35:00,78.53,78.64,78.52,78.64,43565.0,72.4648,72.5664,72.4556,72.5664,43565.0
2019-04-15 11:40:00,78.63,78.75,78.62,78.74,32666.0,72.5571,72.6679,72.5479,72.6586,32666.0
2019-04-15 11:45:00,78.75,78.81,78.62,78.65,53269.0,72.6679,72.7232,72.5479,72.5756,53269.0
2019-04-15 11:50:00,78.64,78.69,78.59,78.59,19826.0,72.5664,72.6125,72.5202,72.5202,19826.0
2019-04-15 11:55:00,78.58,78.7,78.56,78.65,30235.0,72.511,72.6217,72.4925,72.5756,30235.0
2019-04-15 12:00:00,78.66,78.78,78.65,78.77,40281.0,72.5848,72.6955,72.5756,72.6863,40281.0
2019-04-15 12:05:00,78.78,78.92,78.78,78.91,24580.0,72.6955,72.8247,72.6955,72.8155,24580.0
2019-04-15 12:10:00,78.9,78.91,78.83,78.88,14485.0,72.8063,72.8155,72.7417,72.7878,14485.0
2019-04-15 12:15:00,78.89,78.92,78.83,78.85,34545.0,72.797,72.8247,72.7417,72.7601,34545.0
2019-04-15 12:20:00,78.85,78.86,78.78,78.78,52111.0,72.7601,72.7694,72.6955,72.6955,52111.0
2019-04-15 12:25:00,78.76,78.82,78.73,78.82,24642.0,72.6771,72.7325,72.6494,72.7325,24642.0
2019-04-15 12:30:00,78.82,78.86,78.8,78.82,32687.0,72.7325,72.7694,72.714,72.7325,32687.0
2019-04-15 12:35:00,78.82,78.86,78.8,78.8,21693.0,72.7325,72.7694,72.714,72.714,21693.0
2019-04-15 12:40:00,78.8,78.8,78.7,78.76,53608.0,72.714,72.714,72.6217,72.6771,53608.0
2019-04-15 12:45:00,78.76,78.83,78.75,78.79,15134.0,72.6771,72.7417,72.6679,72.7048,15134.0
2019-04-15 12:50:00,78.8,78.83,78.79,78.81,16108.0,72.714,72.7417,72.7048,72.7232,16108.0
2019-04-15 12:55:00,78.81,78.85,78.79,78.84,24967.0,72.7232,72.7601,72.7048,72.7509,24967.0
2019-04-15 13:00:00,78.84,78.86,78.79,78.81,23266.0,72.7509,72.7694,72.7048,72.7232,23266.0
2019-04-15 13:05:00,78.81,78.85,78.81,78.85,20969.0,72.7232,72.7601,72.7232,72.7601,20969.0
2019-04-15 13:10:00,78.85,78.86,78.8,78.8,25266.0,72.7601,72.7694,72.714,72.714,25266.0
2019-04-15 13:15:00,78.8,78.86,78.77,78.81,41503.0,72.714,72.7694,72.6863,72.7232,41503.0
2019-04-15 13:20:00,78.81,78.85,78.8,78.84,19984.0,72.7232,72.7601,72.714,72.7509,19984.0
2019-04-15 13:25:00,78.85,78.87,78.82,78.84,32974.0,72.7601,72.7786,72.7325,72.7509,32974.0
2019-04-15 13:30:00,78.84,78.86,78.77,78.78,22851.0,72.7509,72.7694,72.6863,72.6955,22851.0
2019-04-15 13:35:00,78.79,78.84,78.79,78.84,24964.0,72.7048,72.7509,72.7048,72.7509,24964.0
2019-04-15 13:40:00,78.84,78.86,78.82,78.86,28131.0,72.7509,72.7694,72.7325,72.7694,28131.0
2019-04-15 13:45:00,78.86,78.86,78.76,78.8,22318.0,72.7694,72.7694,72.6771,72.714,22318.0
2019-04-15 13:50:00,78.81,78.82,78.71,78.72,16295.0,72.7232,72.7325,72.6309,72.6402,16295.0
2019-04-15 13:55:00,78.72,78.74,78.69,78.7,11054.0,72.6402,72.6586,72.6125,72.6217,11054.0
2019-04-15 14:00:00,78.7,78.75,78.69,78.75,15541.0,72.6217,72.6679,72.6125,72.6679,15541.0
2019-04-15 14:05:00,78.74,78.81,78.74,78.79,30790.0,72.6586,72.7232,72.6586,72.7048,30790.0
2019-04-15 14:10:00,78.79,78.81,78.78,78.79,31479.0,72.7048,72.7232,72.6955,72.7048,31479.0
2019-04-15 14:15:00,78.8,78.85,78.76,78.82,44175.0,72.714,72.7601,72.6771,72.7325,44175.0
2019-04-15 14:20:00,78.82,78.83,78.77,78.78,12045.0,72.7325,72.7417,72.6863,72.6955,12045.0
2019-04-15 14:25:00,78.77,78.8,78.76,78.79,23732.0,72.6863,72.714,72.6771,72.7048,23732.0
2019-04-15 14:30:00,78.79,78.8,78.69,78.69,19778.0,72.7048,72.714,72.6125,72.6125,19778.0
2019-04-15 14:35:00,78.7,78.77,78.69,78.73,32254.0,72.6217,72.6863,72.6125,72.6494,32254.0
2019-04-15 14:40:00,78.73,78.74,78.72,78.73,18847.0,72.6494,72.6586,72.6402,72.6494,18847.0
2019-04-15 14:45:00,78.73,78.77,78.72,78.77,35849.0,72.6494,72.6863,72.6402,72.6863,35849.0
2019-04-15 14:50:00,78.77,78.78,78.67,78.67,91153.0,72.6863,72.6955,72.594,72.594,91153.0
2019-04-15 14:55:00,78.67,78.69,78.65,78.66,20090.0,72.594,72.6125,72.5756,72.5848,20090.0
2019-04-15 15:00:00,78.67,78.67,78.53,78.53,13110.0,72.594,72.594,72.4648,72.4648,13110.0
2019-04-15 15:05:00,78.53,78.58,78.51,78.52,34554.0,72.4648,72.511,72.4464,72.4556,34554.0
2019-04-15 15:10:00,78.51,78.54,78.48,78.48,33724.0,72.4464,72.4741,72.4187,72.4187,33724.0
2019-04-15 15:15:00,78.48,78.55,78.46,78.47,16638.0,72.4187,72.4833,72.4003,72.4095,16638.0
2019-04-15 15:20:00,78.46,78.5,78.43,78.45,33434.0,72.4003,72.4372,72.3726,72.391,33434.0
2019-04-15 15:25:00,78.45,78.51,78.44,78.5,29897.0,72.391,72.4464,72.3818,72.4372,29897.0
2019-04-15 15:30:00,78.49,78.5,78.36,78.37,24452.0,72.4279,72.4372,72.308,72.3172,24452.0
2019-04-15 15:35:00,78.36,78.39,78.34,78.35,37863.0,72.308,72.3357,72.2895,72.2988,37863.0
2019-04-15 15:40:00,78.35,78.39,78.35,78.38,41930.0,72.2988,72.3357,72.2988,72.3264,41930.0
2019-04-15 15:45:00,78.38,78.57,78.38,78.52,67878.0,72.3264,72.5018,72.3264,72.4556,67878.0
2019-04-15 15:50:00,78.53,78.59,78.52,78.59,97603.0,72.4648,72.5202,72.4556,72.5202,97603.0
2019-04-15 15:55:00,78.59,78.75,78.58,78.64,342072.0,72.5202,72.6679,72.511,72.5664,342072.0
2019-04-16 09:30:00,78.77,78.86,78.58,78.69,34940.0,72.6863,72.7694,72.511,72.6125,34940.0
2019-04-16 09:35:00,78.66,78.96,78.66,78.84,15156.0,72.5848,72.8616,72.5848,72.7509,15156.0
2019-04-16 09:40:00,78.84,78.92,78.84,78.89,9935.0,72.7509,72.8247,72.7509,72.797,9935.0
2019-04-16 09:45:00,78.88,78.9,78.73,78.79,13203.0,72.7878,72.8063,72.6494,72.7048,13203.0
2019-04-16 09:50:00,78.81,78.92,78.78,78.79,21658.0,72.7232,72.8247,72.6955,72.7048,21658.0
2019-04-16 09:55:00,78.79,78.95,78.79,78.86,29607.0,72.7048,72.8524,72.7048,72.7694,29607.0
2019-04-16 10:00:00,78.84,78.86,78.79,78.82,21290.0,72.7509,72.7694,72.7048,72.7325,21290.0
2019-04-16 10:05:00,78.81,78.89,78.81,78.84,29667.0,72.7232,72.797,72.7232,72.7509,29667.0
2019-04-16 10:10:00,78.83,78.89,78.79,78.89,33479.0,72.7417,72.797,72.7048,72.797,33479.0
2019-04-16 10:15:00,78.9,79.15,78.88,79.14,43537.0,72.8063,73.037,72.7878,73.0277,43537.0
2019-04-16 10:20:00,79.15,79.15,79.02,79.06,15209.0,73.037,73.037,72.917,72.9539,15209.0
2019-04-16 10:25:00,79.07,79.15,79.04,79.05,31623.0,72.9631,73.037,72.9355,72.9447,31623.0
2019-04-16 10:30:00,79.05,79.11,78.93,78.94,20891.0,72.9447,73.0001,72.834,72.8432,20891.0
2019-04-16 10:35:00,78.93,79.02,78.92,79.0,49984.0,72.834,72.917,72.8247,72.8985,49984.0
2019-04-16 10:40:00,79.0,79.05,78.96,78.97,21238.0,72.8985,72.9447,72.8616,72.8709,21238.0
2019-04-16 10:45:00,78.96,79.06,78.96,79.03,25630.0,72.8616,72.9539,72.8616,72.9262,25630.0
2019-04-16 10:50:00,79.05,79.1,79.02,79.1,10756.0,72.9447,72.9908,72.917,72.9908,10756.0
2019-04-16 10:55:00,79.11,79.16,79.09,79.14,15858.0,73.0001,73.0462,72.9816,73.0277,15858.0
2019-04-16 11:00:00,79.14,79.24,79.08,79.2,16886.0,73.0277,73.12,72.9724,73.0831,16886.0
2019-04-16 11:05:00,79.2,79.22,79.17,79.2,8685.0,73.0831,73.1016,73.0554,73.0831,8685.0
2019-04-16 11:10:00,79.2,79.31,79.2,79.31,17545.0,73.0831,73.1846,73.0831,73.1846,17545.0
2019-04-16 11:15:00,79.29,79.44,79.29,79.4,48389.0,73.1662,73.3046,73.1662,73.2677,48389.0
2019-04-16 11:20:00,79.4,79.52,79.38,79.49,57682.0,73.2677,73.3784,73.2492,73.3507,57682.0
2019-04-16 11:25:00,79.49,79.5,79.35,79.39,20802.0,73.3507,73.3599,73.2215,73.2584,20802.0
2019-04-16 11:30:00,79.39,79.5,79.34,79.5,29297.0,73.2584,73.3599,73.2123,73.3599,29297.0
2019-04-16 11:35:00,79.51,79.53,79.42,79.43,15298.0,73.3692,73.3876,73.2861,73.2953,15298.0
2019-04-16 11:40:00,79.43,79.49,79.41,79.47,16402.0,73.2953,73.3507,73.2769,73.3322,16402.0
2019-04-16 11:45:00,79.47,79.53,79.45,79.53,33290.0,73.3322,73.3876,73.3138,73.3876,33290.0
2019-04-16 11:50:00,79.52,79.58,79.45,79.52,21699.0,73.3784,73.4338,73.3138,73.3784,21699.0
2019-04-16 11:55:00,79.52,79.56,79.48,79.5,17630.0,73.3784,73.4153,73.3415,73.3599,17630.0
2019-04-16 12:00:00,79.5,79.6,79.49,79.57,27629.0,73.3599,73.4522,73.3507,73.4245,27629.0
2019-04-16 12:05:00,79.57,79.64,79.55,79.64,19512.0,73.4245,73.4891,73.4061,73.4891,19512.0
2019-04-16 12:10:00,79.64,79.76,79.62,79.73,36918.0,73.4891,73.5999,73.4707,73.5722,36918.0
2019-04-16 12:15:00,79.72,79.73,79.62,79.63,19215.0,73.5629,73.5722,73.4707,73.4799,19215.0
2019-04-16 12:20:00,79.62,79.63,79.57,79.59,18645.0,73.4707,73.4799,73.4245,73.443,18645.0
2019-04-16 12:25:00,79.6,79.71,79.59,79.69,34264.0,73.4522,73.5537,73.443,73.5353,34264.0
2019-04-16 12:30:00,79.69,79.69,79.53,79.54,16655.0,73.5353,73.5353,73.3876,73.3968,16655.0
2019-04-16 12:35:00,79.54,79.65,79.52,79.65,26086.0,73.3968,73.4983,73.3784,73.4983,26086.0
2019-04-16 12:40:00,79.65,79.76,79.64,79.76,35563.0,73.4983,73.5999,73.4891,73.5999,35563.0
2019-04-16 12:45:00,79.75,79.8,79.66,79.66,27365.0,73.5906,73.6368,73.5076,73.5076,27365.0
2019-04-16 12:50:00,79.68,79.69,79.62,79.69,20357.0,73.526,73.5353,73.4707,73.5353,20357.0
2019-04-16 12:55:00,79.7,79.79,79.67,79.77,19875.0,73.5445,73.6275,73.5168,73.6091,19875.0
2019-04-16 13:00:00,79.77,79.87,79.77,79.79,57705.0,73.6091,73.7014,73.6091,73.6275,57705.0
2019-04-16 13:05:00,79.78,79.79,79.64,79.66,16398.0,73.6183,73.6275,73.4891,73.5076,16398.0
2019-04-16 13:10:00,79.66,79.68,79.61,79.66,15816.0,73.5076,73.526,73.4614,73.5076,15816.0
2019-04-16 13:15:00,79.67,79.69,79.6,79.68,21392.0,73.5168,73.5353,73.4522,73.526,21392.0
2019-04-16 13:20:00,79.67,79.73,79.65,79.66,16693.0,73.5168,73.5722,73.4983,73.5076,16693.0
2019-04-16 13:25:00,79.67,79.74,79.65,79.72,17847.0,73.5168,73.5814,73.4983,73.5629,17847.0
2019-04-16 13:30:00,79.72,79.74,79.65,79.69,19135.0,73.5629,73.5814,73.4983,73.5353,19135.0
2019-04-16 13:35:00,79.69,79.69,79.6,79.65,11698.0,73.5353,73.5353,73.4522,73.4983,11698.0
2019-04-16 13:40:00,79.63,79.65,79.59,79.61,15224.0,73.4799,73.4983,73.443,73.4614,15224.0
2019-04-16 13:45:00,79.62,79.7,79.61,79.65,11901.0,73.4707,73.5445,73.4614,73.4983,11901.0
2019-04-16 13:50:00,79.65,79.65,79.61,79.64,13009.0,73.4983,73.4983,73.4614,73.4891,13009.0
2019-04-16 13:55:00,79.64,79.69,79.63,79.65,11330.0,73.4891,73.5353,73.4799,73.4983,11330.0
2019-04-16 14:00:00,79.62,79.63,79.57,79.59,11377.0,73.4707,73.4799,73.4245,73.443,11377.0
2019-04-16 14:05:00,79.59,79.62,79.59,79.59,10548.0,73.443,73.4707,73.443,73.443,10548.0
2019-04-16 14:10:00,79.59,79.6,79.54,79.58,11252.0,73.443,73.4522,73.3968,73.4338,11252.0
2019-04-16 14:15:00,79.59,79.65,79.58,79.65,17231.0,73.443,73.4983,73.4338,73.4983,17231.0
2019-04-16 14:20:00,79.63,79.66,79.59,79.6,11434.0,73.4799,73.5076,73.443,73.4522,11434.0
2019-04-16 14:25:00,79.6,79.63,79.6,79.63,11333.0,73.4522,73.4799,73.4522,73.4799,11333.0
2019-04-16 14:30:00,79.62,79.64,79.58,79.59,15105.0,73.4707,73.4891,73.4338,73.443,15105.0
2019-04-16 14:35:00,79.57,79.58,79.47,79.5,13719.0,73.4245,73.4338,73.3322,73.3599,13719.0
2019-04-16 14:40:00,79.51,79.52,79.45,79.45,14814.0,73.3692,73.3784,73.3138,73.3138,14814.0
2019-04-16 14:45:00,79.45,79.54,79.45,79.54,16420.0,73.3138,73.3968,73.3138,73.3968,16420.0
2019-04-16 14:50:00,79.54,79.56,79.48,79.49,19045.0,73.3968,73.4153,73.3415,73.3507,19045.0
2019-04-16 14:55:00,79.5,79.51,79.46,79.47,21444.0,73.3599,73.3692,73.323,73.3322,21444.0
2019-04-16 15:00:00,79.48,79.5,79.43,79.44,12135.0,73.3415,73.3599,73.2953,73.3046,12135.0
2019-04-16 15:05:00,79.44,79.5,79.43,79.48,19092.0,73.3046,73.3599,73.2953,73.3415,19092.0
2019-04-16 15:10:00,79.48,79.54,79.48,79.52,26505.0,73.3415,73.3968,73.3415,73.3784,26505.0
2019-04-16 15:15:00,79.52,79.53,79.48,79.48,23848.0,73.3784,73.3876,73.3415,73.3415,23848.0
2019-04-16 15:20:00,79.48,79.52,79.47,79.5,23189.0,73.3415,73.3784,73.3322,73.3599,23189.0
2019-04-16 15:25:00,79.5,79.51,79.46,79.51,30231.0,73.3599,73.3692,73.323,73.3692,30231.0
2019-04-16 15:30:00,79.5,79.51,79.42,79.42,38733.0,73.3599,73.3692,73.2861,73.2861,38733.0
2019-04-16 15:35:00,79.42,79.5,79.4,79.48,49613.0,73.2861,73.3599,73.2677,73.3415,49613.0
2019-04-16 15:40:00,79.48,79.52,79.47,79.48,38794.0,73.3415,73.3784,73.3322,73.3415,38794.0
2019-04-16 15:45:00,79.48,79.62,79.48,79.6,76196.0,73.3415,73.4707,73.3415,73.4522,76196.0
2019-04-16 15:50:00,79.59,79.6,79.4,79.44,67805.0,73.443,73.4522,73.2677,73.3046,67805.0
2019-04-16 15:55:00,79.44,79.52,79.4,79.45,131623.0,73.3046,73.3784,73.2677,73.3138,131623.0
2019-04-17 09:30:00,79.69,79.69,79.38,79.44,23669.0,73.5353,73.5353,73.2492,73.3046,23669.0
2019-04-17 09:35:00,79.42,79.73,79.42,79.69,20712.0,73.2861,73.5722,73.2861,73.5353,20712.0
2019-04-17 09:40:00,79.69,79.76,79.64,79.64,25499.0,73.5353,73.5999,73.4891,73.4891,25499.0
2019-04-17 09:45:00,79.62,79.74,79.57,79.61,28863.0,73.4707,73.5814,73.4245,73.4614,28863.0
2019-04-17 09:50:00,79.61,79.78,79.58,79.73,31617.0,73.4614,73.6183,73.4338,73.5722,31617.0
2019-04-17 09:55:00,79.74,79.93,79.72,79.89,26828.0,73.5814,73.7567,73.5629,73.7198,26828.0
2019-04-17 10:00:00,79.89,80.06,79.88,79.95,58118.0,73.7198,73.8767,73.7106,73.7752,58118.0
2019-04-17 10:05:00,79.95,80.13,79.95,80.11,41338.0,73.7752,73.9413,73.7752,73.9228,41338.0
2019-04-17 10:10:00,80.1,80.22,80.1,80.13,38356.0,73.9136,74.0243,73.9136,73.9413,38356.0
2019-04-17 10:15:00,80.13,80.13,79.94,79.98,19090.0,73.9413,73.9413,73.7659,73.8029,19090.0
2019-04-17 10:20:00,79.97,80.03,79.9,79.98,21710.0,73.7936,73.849,73.729,73.8029,21710.0
2019-04-17 10:25:00,79.98,80.15,79.98,80.13,19906.0,73.8029,73.9597,73.8029,73.9413,19906.0
2019-04-17 10:30:00,80.13,80.28,80.12,80.24,30519.0,73.9413,74.0797,73.932,74.0428,30519.0
2019-04-17 10:35:00,80.25,80.38,80.24,80.36,40081.0,74.052,74.172,74.0428,74.1535,40081.0
2019-04-17 10:40:00,80.36,80.39,80.28,80.39,40609.0,74.1535,74.1812,74.0797,74.1812,40609.0
2019-04-17 10:45:00,80.38,80.39,80.26,80.28,43906.0,74.172,74.1812,74.0612,74.0797,43906.0
2019-04-17 10:50:00,80.28,80.45,80.27,80.45,76786.0,74.0797,74.2366,74.0705,74.2366,76786.0
2019-04-17 10:55:00,80.44,80.48,80.33,80.48,36637.0,74.2273,74.2642,74.1258,74.2642,36637.0
2019-04-17 11:00:00,80.48,80.58,80.47,80.56,40461.0,74.2642,74.3565,74.255,74.3381,40461.0
2019-04-17 11:05:00,80.57,80.6,80.51,80.56,33457.0,74.3473,74.375,74.2919,74.3381,33457.0
2019-04-17 11:10:00,80.56,80.57,80.34,80.4,32187.0,74.3381,74.3473,74.1351,74.1904,32187.0
2019-04-17 11:15:00,80.4,80.52,80.37,80.48,36611.0,74.1904,74.3012,74.1627,74.2642,36611.0
2019-04-17 11:20:00,80.49,80.52,80.45,80.52,37987.0,74.2735,74.3012,74.2366,74.3012,37987.0
2019-04-17 11:25:00,80.51,80.57,80.46,80.5,40981.0,74.2919,74.3473,74.2458,74.2827,40981.0
2019-04-17 11:30:00,80.49,80.49,80.23,80.3,29297.0,74.2735,74.2735,74.0336,74.0981,29297.0
2019-04-17 11:35:00,80.29,80.38,80.25,80.37,33027.0,74.0889,74.172,74.052,74.1627,33027.0
2019-04-17 11:40:00,80.37,80.51,80.37,80.49,43559.0,74.1627,74.2919,74.1627,74.2735,43559.0
2019-04-17 11:45:00,80.48,80.54,80.42,80.45,28549.0,74.2642,74.3196,74.2089,74.2366,28549.0
2019-04-17 11:50:00,80.46,80.46,80.32,80.35,20693.0,74.2458,74.2458,74.1166,74.1443,20693.0
2019-04-17 11:55:00,80.36,80.39,80.26,80.27,18865.0,74.1535,74.1812,74.0612,74.0705,18865.0
2019-04-17 12:00:00,80.26,80.37,80.24,80.26,22114.0,74.0612,74.1627,74.0428,74.0612,22114.0
2019-04-17 12:05:00,80.27,80.33,80.25,80.31,20564.0,74.0705,74.1258,74.052,74.1074,20564.0
2019-04-17 12:10:00,80.3,80.38,80.29,80.38,18042.0,74.0981,74.172,74.0889,74.172,18042.0
2019-04-17 12:15:00,80.38,80.47,80.36,80.47,25916.0,74.172,74.255,74.1535,74.255,25916.0
2019-04-17 12:20:00,80.47,80.48,80.4,80.45,26646.0,74.255,74.2642,74.1904,74.2366,26646.0
2019-04-17 12:25:00,80.46,80.46,80.35,80.37,34095.0,74.2458,74.2458,74.1443,74.1627,34095.0
2019-04-17 12:30:00,80.38,80.42,80.32,80.39,29219.0,74.172,74.2089,74.1166,74.1812,29219.0
2019-04-17 12:35:00,80.4,80.41,80.35,80.39,17683.0,74.1904,74.1996,74.1443,74.1812,17683.0
2019-04-17 12:40:00,80.38,80.4,80.33,80.33,17473.0,74.172,74.1904,74.1258,74.1258,17473.0
2019-04-17 12:45:00,80.32,80.36,80.31,80.32,14485.0,74.1166,74.1535,74.1074,74.1166,14485.0
2019-04-17 12:50:00,80.33,80.39,80.28,80.3,20614.0,74.1258,74.1812,74.0797,74.0981,20614.0
2019-04-17 12:55:00,80.3,80.35,80.28,80.31,13903.0,74.0981,74.1443,74.0797,74.1074,13903.0
2019-04-17 13:00:00,80.32,80.39,80.26,80.38,30718.0,74.1166,74.1812,74.0612,74.172,30718.0
2019-04-17 13:05:00,80.38,80.41,80.36,80.39,11681.0,74.172,74.1996,74.1535,74.1812,11681.0
2019-04-17 13:10:00,80.4,80.45,80.37,80.42,23696.0,74.1904,74.2366,74.1627,74.2089,23696.0
2019-04-17 13:15:00,80.42,80.44,80.39,80.42,12606.0,74.2089,74.2273,74.1812,74.2089,12606.0
2019-04-17 13:20:00,80.41,80.47,80.38,80.38,27181.0,74.1996,74.255,74.172,74.172,27181.0
2019-04-17 13:25:00,80.39,80.48,80.38,80.41,38553.0,74.1812,74.2642,74.172,74.1996,38553.0
2019-04-17 13:30:00,80.4,80.47,80.4,80.47,19727.0,74.1904,74.255,74.1904,74.255,19727.0
2019-04-17 13:35:00,80.47,80.48,80.42,80.44,14743.0,74.255,74.2642,74.2089,74.2273,14743.0
2019-04-17 13:40:00,80.44,80.46,80.41,80.44,14159.0,74.2273,74.2458,74.1996,74.2273,14159.0
2019-04-17 13:45:00,80.44,80.47,80.42,80.45,18965.0,74.2273,74.255,74.2089,74.2366,18965.0
2019-04-17 13:50:00,80.45,80.45,80.39,80.4,11869.0,74.2366,74.2366,74.1812,74.1904,11869.0
2019-04-17 13:55:00,80.4,80.45,80.4,80.44,15278.0,74.1904,74.2366,74.1904,74.2273,15278.0
2019-04-17 14:00:00,80.44,80.46,80.39,80.41,20901.0,74.2273,74.2458,74.1812,74.1996,20901.0
2019-04-17 14:05:00,80.41,80.46,80.41,80.43,18285.0,74.1996,74.2458,74.1996,74.2181,18285.0
2019-04-17 14:10:00,80.42,80.44,80.37,80.41,21395.0,74.2089,74.2273,74.1627,74.1996,21395.0
2019-04-17 14:15:00,80.4,80.49,80.4,80.47,20877.0,74.1904,74.2735,74.1904,74.255,20877.0
2019-04-17 14:20:00,80.47,80.48,80.39,80.41,18068.0,74.255,74.2642,74.1812,74.1996,18068.0
2019-04-17 14:25:00,80.4,80.42,80.37,80.39,17603.0,74.1904,74.2089,74.1627,74.1812,17603.0
2019-04-17 14:30:00,80.39,80.44,80.39,80.44,18840.0,74.1812,74.2273,74.1812,74.2273,18840.0
2019-04-17 14:35:00,80.45,80.5,80.43,80.5,19992.0,74.2366,74.2827,74.2181,74.2827,19992.0
2019-04-17 14:40:00,80.5,80.52,80.44,80.47,23359.0,74.2827,74.3012,74.2273,74.255,23359.0
2019-04-17 14:45:00,80.47,80.5,80.45,80.47,23519.0,74.255,74.2827,74.2366,74.255,23519.0
2019-04-17 14:50:00,80.47,80.56,80.46,80.55,21807.0,74.255,74.3381,74.2458,74.3288,21807.0
2019-04-17 14:55:00,80.54,80.59,80.52,80.53,27051.0,74.3196,74.3657,74.3012,74.3104,27051.0
2019-04-17 15:00:00,80.53,80.57,80.44,80.46,42044.0,74.3104,74.3473,74.2273,74.2458,42044.0
2019-04-17 15:05:00,80.47,80.58,80.47,80.54,27640.0,74.255,74.3565,74.255,74.3196,27640.0
2019-04-17 15:10:00,80.55,80.6,80.54,80.55,33373.0,74.3288,74.375,74.3196,74.3288,33373.0
2019-04-17 15:15:00,80.55,80.57,80.5,80.52,28382.0,74.3288,74.3473,74.2827,74.3012,28382.0
2019-04-17 15:20:00,80.52,80.53,80.48,80.52,22169.0,74.3012,74.3104,74.2642,74.3012,22169.0
2019-04-17 15:25:00,80.52,80.53,80.49,80.49,32646.0,74.3012,74.3104,74.2735,74.2735,32646.0
2019-04-17 15:30:00,80.5,80.51,80.4,80.45,37090.0,74.2827,74.2919,74.1904,74.2366,37090.0
2019-04-17 15:35:00,80.44,80.46,80.41,80.43,69776.0,74.2273,74.2458,74.1996,74.2181,69776.0
2019-04-17 15:40:00,80.43,80.48,80.4,80.48,47080.0,74.2181,74.2642,74.1904,74.2642,47080.0
2019-04-17 15:45:00,80.48,80.5,80.44,80.45,59626.0,74.2642,74.2827,74.2273,74.2366,59626.0
2019-04-17 15:50:00,80.44,80.45,80.32,80.32,121794.0,74.2273,74.2366,74.1166,74.1166,121794.0
2019-04-17 15:55:00,80.32,80.33,80.14,80.16,174546.0,74.1166,74.1258,73.9505,73.969,174546.0
2019-04-18 09:30:00,80.09,80.31,79.9,80.09,142296.0,73.9044,74.1074,73.729,73.9044,142296.0
2019-04-18 09:35:00,80.08,80.15,79.94,80.06,11158.0,73.8951,73.9597,73.7659,73.8767,11158.0
2019-04-18 09:40:00,80.07,80.26,80.01,80.16,16411.0,73.8859,74.0612,73.8305,73.969,16411.0
2019-04-18 09:45:00,80.16,80.2,80.06,80.07,15280.0,73.969,74.0059,73.8767,73.8859,15280.0
2019-04-18 09:50:00,80.07,80.12,80.0,80.08,16512.0,73.8859,73.932,73.8213,73.8951,16512.0
2019-04-18 09:55:00,80.08,80.29,80.06,80.26,22901.0,73.8951,74.0889,73.8767,74.0612,22901.0
2019-04-18 10:00:00,80.25,80.31,80.21,80.24,20614.0,74.052,74.1074,74.0151,74.0428,20614.0
2019-04-18 10:05:00,80.23,80.34,80.18,80.28,18644.0,74.0336,74.1351,73.9874,74.0797,18644.0
2019-04-18 10:10:00,80.28,80.37,80.26,80.35,20518.0,74.0797,74.1627,74.0612,74.1443,20518.0
2019-04-18 10:15:00,80.36,80.37,80.3,80.31,20306.0,74.1535,74.1627,74.0981,74.1074,20306.0
2019-04-18 10:20:00,80.32,80.35,80.27,80.3,17797.0,74.1166,74.1443,74.0705,74.0981,17797.0
2019-04-18 10:25:00,80.3,80.37,80.3,80.35,11645.0,74.0981,74.1627,74.0981,74.1443,11645.0
2019-04-18 10:30:00,80.34,80.5,80.31,80.45,71399.0,74.1351,74.2827,74.1074,74.2366,71399.0
2019-04-18 10:35:00,80.45,80.49,80.22,80.22,49554.0,74.2366,74.2735,74.0243,74.0243,49554.0
2019-04-18 10:40:00,80.2,80.22,80.09,80.19,23742.0,74.0059,74.0243,73.9044,73.9966,23742.0
2019-04-18 10:45:00,80.21,80.21,80.13,80.13,15482.0,74.0151,74.0151,73.9413,73.9413,15482.0
2019-04-18 10:50:00,80.12,80.13,79.97,79.97,23202.0,73.932,73.9413,73.7936,73.7936,23202.0
2019-04-18 10:55:00,79.98,80.11,79.95,80.07,13611.0,73.8029,73.9228,73.7752,73.8859,13611.0
2019-04-18 11:00:00,80.08,80.1,80.0,80.03,27636.0,73.8951,73.9136,73.8213,73.849,27636.0
2019-04-18 11:05:00,80.04,80.16,80.03,80.16,25829.0,73.8582,73.969,73.849,73.969,25829.0
2019-04-18 11:10:00,80.16,80.26,80.15,80.25,15667.0,73.969,74.0612,73.9597,74.052,15667.0
2019-04-18 11:15:00,80.22,80.24,80.08,80.13,43235.0,74.0243,74.0428,73.8951,73.9413,43235.0
2019-04-18 11:20:00,80.12,80.12,79.99,80.0,9973.0,73.932,73.932,73.8121,73.8213,9973.0
2019-04-18 11:25:00,80.0,80.01,79.95,80.0,11229.0,73.8213,73.8305,73.7752,73.8213,11229.0
2019-04-18 11:30:00,80.0,80.03,79.93,80.03,10280.0,73.8213,73.849,73.7567,73.849,10280.0
2019-04-18 11:35:00,80.03,80.06,80.0,80.04,13269.0,73.849,73.8767,73.8213,73.8582,13269.0
2019-04-18 11:40:00,80.04,80.05,79.97,80.0,20007.0,73.8582,73.8675,73.7936,73.8213,20007.0
2019-04-18 11:45:00,80.0,80.01,79.97,80.0,19485.0,73.8213,73.8305,73.7936,73.8213,19485.0
2019-04-18 11:50:00,80.0,80.08,80.0,80.06,9863.0,73.8213,73.8951,73.8213,73.8767,9863.0
2019-04-18 11:55:00,80.05,80.14,80.05,80.14,14622.0,73.8675,73.9505,73.8675,73.9505,14622.0
2019-04-18 12:00:00,80.13,80.14,80.08,80.12,10720.0,73.9413,73.9505,73.8951,73.932,10720.0
2019-04-18 12:05:00,80.12,80.15,80.08,80.11,10121.0,73.932,73.9597,73.8951,73.9228,10121.0
2019-04-18 12:10:00,80.11,80.16,80.09,80.1,11763.0,73.9228,73.969,73.9044,73.9136,11763.0
2019-04-18 12:15:00,80.1,80.12,80.04,80.04,11107.0,73.9136,73.932,73.8582,73.8582,11107.0
2019-04-18 12:20:00,80.04,80.07,80.01,80.06,13245.0,73.8582,73.8859,73.8305,73.8767,13245.0
2019-04-18 12:25:00,80.06,80.14,80.06,80.12,12295.0,73.8767,73.9505,73.8767,73.932,12295.0
2019-04-18 12:30:00,80.12,80.16,80.1,80.15,9314.0,73.932,73.969,73.9136,73.9597,9314.0
2019-04-18 12:35:00,80.15,80.16,80.1,80.12,11144.0,73.9597,73.969,73.9136,73.932,11144.0
2019-04-18 12:40:00,80.11,80.16,80.1,80.16,6443.0,73.9228,73.969,73.9136,73.969,6443.0
2019-04-18 12:45:00,80.16,80.17,80.11,80.15,11363.0,73.969,73.9782,73.9228,73.9597,11363.0
2019-04-18 12:50:00,80.14,80.16,80.12,80.16,15283.0,73.9505,73.969,73.932,73.969,15283.0
2019-04-18 12:55:00,80.15,80.17,80.13,80.16,12950.0,73.9597,73.9782,73.9413,73.969,12950.0
2019-04-18 13:00:00,80.16,80.16,80.09,80.15,9315.0,73.969,73.969,73.9044,73.9597,9315.0
2019-04-18 13:05:00,80.15,80.15,80.09,80.1,6192.0,73.9597,73.9597,73.9044,73.9136,6192.0
2019-04-18 13:10:00,80.11,80.16,80.1,80.15,11251.0,73.9228,73.969,73.9136,73.9597,11251.0
2019-04-18 13:15:00,80.15,80.15,80.1,80.13,13160.0,73.9597,73.9597,73.9136,73.9413,13160.0
2019-04-18 13:20:00,80.13,80.17,80.12,80.13,20418.0,73.9413,73.9782,73.932,73.9413,20418.0
2019-04-18 13:25:00,80.13,80.15,80.1,80.12,6592.0,73.9413,73.9597,73.9136,73.932,6592.0
2019-04-18 13:30:00,80.13,80.15,80.11,80.13,7259.0,73.9413,73.9597,73.9228,73.9413,7259.0
2019-04-18 13:35:00,80.15,80.16,80.08,80.09,11593.0,73.9597,73.969,73.8951,73.9044,11593.0
2019-04-18 13:40:00,80.09,80.13,80.05,80.06,13324.0,73.9044,73.9413,73.8675,73.8767,13324.0
2019-04-18 13:45:00,80.07,80.11,80.06,80.08,8180.0,73.8859,73.9228,73.8767,73.8951,8180.0
2019-04-18 13:50:00,80.08,80.11,80.07,80.09,12488.0,73.8951,73.9228,73.8859,73.9044,12488.0
2019-04-18 13:55:00,80.09,80.11,80.07,80.07,14461.0,73.9044,73.9228,73.8859,73.8859,14461.0
2019-04-18 14:00:00,80.06,80.06,79.99,80.0,11432.0,73.8767,73.8767,73.8121,73.8213,11432.0
2019-04-18 14:05:00,80.0,80.01,79.99,80.01,13278.0,73.8213,73.8305,73.8121,73.8305,13278.0
2019-04-18 14:10:00,80.0,80.1,79.99,80.09,27629.0,73.8213,73.9136,73.8121,73.9044,27629.0
2019-04-18 14:15:00,80.09,80.13,80.09,80.1,9795.0,73.9044,73.9413,73.9044,73.9136,9795.0
2019-04-18 14:20:00,80.11,80.11,80.04,80.05,11930.0,73.9228,73.9228,73.8582,73.8675,11930.0
2019-04-18 14:25:00,80.05,80.08,80.04,80.08,9964.0,73.8675,73.8951,73.8582,73.8951,9964.0
2019-04-18 14:30:00,80.08,80.1,80.06,80.06,11590.0,73.8951,73.9136,73.8767,73.8767,11590.0
2019-04-18 14:35:00,80.06,80.08,80.03,80.04,10726.0,73.8767,73.8951,73.849,73.8582,10726.0
2019-04-18 14:40:00,80.04,80.11,80.03,80.11,15810.0,73.8582,73.9228,73.849,73.9228,15810.0
2019-04-18 14:45:00,80.11,80.11,80.07,80.11,14641.0,73.9228,73.9228,73.8859,73.9228,14641.0
2019-04-18 14:50:00,80.11,80.11,80.09,80.09,14976.0,73.9228,73.9228,73.9044,73.9044,14976.0
2019-04-18 14:55:00,80.09,80.1,80.06,80.06,14922.0,73.9044,73.9136,73.8767,73.8767,14922.0
2019-04-18 15:00:00,80.06,80.08,80.03,80.04,13368.0,73.8767,73.8951,73.849,73.8582,13368.0
2019-04-18 15:05:00,80.04,80.09,80.03,80.08,12255.0,73.8582,73.9044,73.849,73.8951,12255.0
2019-04-18 15:10:00,80.08,80.2,80.07,80.18,20261.0,73.8951,74.0059,73.8859,73.9874,20261.0
2019-04-18 15:15:00,80.17,80.19,80.14,80.17,11891.0,73.9782,73.9966,73.9505,73.9782,11891.0
2019-04-18 15:20:00,80.17,80.2,80.16,80.17,18297.0,73.9782,74.0059,73.969,73.9782,18297.0
2019-04-18 15:25:00,80.17,80.17,80.04,80.04,30717.0,73.9782,73.9782,73.8582,73.8582,30717.0
2019-04-18 15:30:00,80.03,80.03,79.96,79.97,48768.0,73.849,73.849,73.7844,73.7936,48768.0
2019-04-18 15:35:00,79.97,79.97,79.82,79.82,40975.0,73.7936,73.7936,73.6552,73.6552,40975.0
2019-04-18 15:40:00,79.82,79.87,79.82,79.82,34955.0,73.6552,73.7014,73.6552,73.6552,34955.0
2019-04-18 15:45:00,79.82,79.88,79.82,79.87,58223.0,73.6552,73.7106,73.6552,73.7014,58223.0
2019-04-18 15:50:00,79.86,79.89,79.8,79.86,81031.0,73.6921,73.7198,73.6368,73.6921,81031.0
2019-04-18 15:55:00,79.86,79.93,79.83,79.86,148798.0,73.6921,73.7567,73.6644,73.6921,148798.0
2019-04-22 09:30:00,79.61,79.76,79.52,79.71,16015.0,73.4614,73.5999,73.3784,73.5537,16015.0
2019-04-22 09:35:00,79.71,79.96,79.71,79.96,21681.0,73.5537,73.7844,73.5537,73.7844,21681.0
2019-04-22 09:40:00,79.95,80.18,79.95,80.15,24466.0,73.7752,73.9874,73.7752,73.9597,24466.0
2019-04-22 09:45:00,80.13,80.17,80.04,80.13,24435.0,73.9413,73.9782,73.8582,73.9413,24435.0
2019-04-22 09:50:00,80.13,80.24,80.1,80.21,25021.0,73.9413,74.0428,73.9136,74.0151,25021.0
2019-04-22 09:55:00,80.21,80.27,80.08,80.09,9926.0,74.0151,74.0705,73.8951,73.9044,9926.0
2019-04-22 10:00:00,80.07,80.18,80.07,80.16,13107.0,73.8859,73.9874,73.8859,73.969,13107.0
2019-04-22 10:05:00,80.16,80.2,80.12,80.15,13041.0,73.969,74.0059,73.932,73.9597,13041.0
2019-04-22 10:10:00,80.14,80.15,79.96,79.96,9428.0,73.9505,73.9597,73.7844,73.7844,9428.0
2019-04-22 10:15:00,79.96,80.01,79.94,79.94,11989.0,73.7844,73.8305,73.7659,73.7659,11989.0
2019-04-22 10:20:00,79.94,79.95,79.72,79.72,12907.0,73.7659,73.7752,73.5629,73.5629,12907.0
2019-04-22 10:25:00,79.69,79.73,79.67,79.67,11540.0,73.5353,73.5722,73.5168,73.5168,11540.0
2019-04-22 10:30:00,79.68,79.84,79.68,79.81,21135.0,73.526,73.6737,73.526,73.646,21135.0
2019-04-22 10:35:00,79.81,79.92,79.75,79.88,14894.0,73.646,73.7475,73.5906,73.7106,14894.0
2019-04-22 10:40:00,79.87,79.92,79.83,79.88,11510.0,73.7014,73.7475,73.6644,73.7106,11510.0
2019-04-22 10:45:00,79.87,79.98,79.85,79.98,10373.0,73.7014,73.8029,73.6829,73.8029,10373.0
2019-04-22 10:50:00,79.97,79.98,79.91,79.97,6172.0,73.7936,73.8029,73.7383,73.7936,6172.0
2019-04-22 10:55:00,79.97,79.97,79.9,79.96,19022.0,73.7936,73.7936,73.729,73.7844,19022.0
2019-04-22 11:00:00,79.95,79.95,79.82,79.83,10419.0,73.7752,73.7752,73.6552,73.6644,10419.0
2019-04-22 11:05:00,79.82,79.89,79.82,79.84,10208.0,73.6552,73.7198,73.6552,73.6737,10208.0
2019-04-22 11:10:00,79.83,79.9,79.82,79.89,8142.0,73.6644,73.729,73.6552,73.7198,8142.0
2019-04-22 11:15:00,79.88,79.91,79.84,79.86,16581.0,73.7106,73.7383,73.6737,73.6921,16581.0
2019-04-22 11:20:00,79.86,79.91,79.85,79.91,8525.0,73.6921,73.7383,73.6829,73.7383,8525.0
2019-04-22 11:25:00,79.9,79.91,79.88,79.89,5978.0,73.729,73.7383,73.7106,73.7198,5978.0
2019-04-22 11:30:00,79.89,79.99,79.89,79.96,7361.0,73.7198,73.8121,73.7198,73.7844,7361.0
2019-04-22 11:35:00,79.96,79.96,79.92,79.92,3733.0,73.7844,73.7844,73.7475,73.7475,3733.0
2019-04-22 11:40:00,79.9,79.95,79.88,79.94,6391.0,73.729,73.7752,73.7106,73.7659,6391.0
2019-04-22 11:45:00,79.93,79.93,79.87,79.87,6828.0,73.7567,73.7567,73.7014,73.7014,6828.0
2019-04-22 11:50:00,79.88,79.95,79.88,79.92,11280.0,73.7106,73.7752,73.7106,73.7475,11280.0
2019-04-22 11:55:00,79.94,80.01,79.92,80.01,8859.0,73.7659,73.8305,73.7475,73.8305,8859.0
2019-04-22 12:00:00,80.02,80.02,79.94,79.96,4431.0,73.8398,73.8398,73.7659,73.7844,4431.0
2019-04-22 12:05:00,79.97,80.02,79.96,79.98,10129.0,73.7936,73.8398,73.7844,73.8029,10129.0
2019-04-22 12:10:00,79.98,79.98,79.92,79.95,6726.0,73.8029,73.8029,73.7475,73.7752,6726.0
2019-04-22 12:15:00,79.95,80.0,79.95,79.98,8890.0,73.7752,73.8213,73.7752,73.8029,8890.0
2019-04-22 12:20:00,79.98,80.03,79.97,80.01,9353.0,73.8029,73.849,73.7936,73.8305,9353.0
2019-04-22 12:25:00,80.01,80.07,80.0,80.06,10001.0,73.8305,73.8859,73.8213,73.8767,10001.0
2019-04-22 12:30:00,80.06,80.07,80.04,80.05,5991.0,73.8767,73.8859,73.8582,73.8675,5991.0
2019-04-22 12:35:00,80.05,80.06,80.03,80.03,6553.0,73.8675,73.8767,73.849,73.849,6553.0
2019-04-22 12:40:00,80.03,80.04,80.0,80.04,7356.0,73.849,73.8582,73.8213,73.8582,7356.0
2019-04-22 12:45:00,80.03,80.08,80.02,80.08,8475.0,73.849,73.8951,73.8398,73.8951,8475.0
2019-04-22 12:50:00,80.08,80.12,80.07,80.12,8123.0,73.8951,73.932,73.8859,73.932,8123.0
2019-04-22 12:55:00,80.11,80.11,80.02,80.03,12297.0,73.9228,73.9228,73.8398,73.849,12297.0
2019-04-22 13:00:00,80.03,80.05,80.01,80.03,8755.0,73.849,73.8675,73.8305,73.849,8755.0
2019-04-22 13:05:00,80.03,80.05,79.95,79.95,6646.0,73.849,73.8675,73.7752,73.7752,6646.0
2019-04-22 13:10:00,79.96,80.01,79.96,80.0,7888.0,73.7844,73.8305,73.7844,73.8213,7888.0
2019-04-22 13:15:00,80.0,80.05,79.98,80.04,6698.0,73.8213,73.8675,73.8029,73.8582,6698.0
2019-04-22 13:20:00,80.05,80.05,80.01,80.03,5458.0,73.8675,73.8675,73.8305,73.849,5458.0
2019-04-22 13:25:00,80.02,80.09,80.02,80.09,5310.0,73.8398,73.9044,73.8398,73.9044,5310.0
2019-04-22 13:30:00,80.07,80.1,80.06,80.09,3835.0,73.8859,73.9136,73.8767,73.9044,3835.0
2019-04-22 13:35:00,80.1,80.1,80.07,80.08,3892.0,73.9136,73.9136,73.8859,73.8951,3892.0
2019-04-22 13:40:00,80.08,80.11,80.07,80.11,4935.0,73.8951,73.9228,73.8859,73.9228,4935.0
2019-04-22 13:45:00,80.11,80.13,80.09,80.13,6562.0,73.9228,73.9413,73.9044,73.9413,6562.0
2019-04-22 13:50:00,80.14,80.16,80.13,80.16,6146.0,73.9505,73.969,73.9413,73.969,6146.0
2019-04-22 13:55:00,80.15,80.16,80.11,80.16,5484.0,73.9597,73.969,73.9228,73.969,5484.0
2019-04-22 14:00:00,80.16,80.2,80.13,80.2,7268.0,73.969,74.0059,73.9413,74.0059,7268.0
2019-04-22 14:05:00,80.2,80.24,80.18,80.2,19630.0,74.0059,74.0428,73.9874,74.0059,19630.0
2019-04-22 14:10:00,80.2,80.24,80.18,80.22,9656.0,74.0059,74.0428,73.9874,74.0243,9656.0
2019-04-22 14:15:00,80.22,80.3,80.22,80.29,11305.0,74.0243,74.0981,74.0243,74.0889,11305.0
2019-04-22 14:20:00,80.29,80.31,80.27,80.3,7725.0,74.0889,74.1074,74.0705,74.0981,7725.0
2019-04-22 14:25:00,80.29,80.31,80.27,80.29,15181.0,74.0889,74.1074,74.0705,74.0889,15181.0
2019-04-22 14:30:00,80.29,80.3,80.26,80.28,12572.0,74.0889,74.0981,74.0612,74.0797,12572.0
2019-04-22 14:35:00,80.28,80.31,80.25,80.28,12781.0,74.0797,74.1074,74.052,74.0797,12781.0
2019-04-22 14:40:00,80.28,80.35,80.28,80.33,11974.0,74.0797,74.1443,74.0797,74.1258,11974.0
2019-04-22 14:45:00,80.33,80.34,80.3,80.34,10724.0,74.1258,74.1351,74.0981,74.1351,10724.0
2019-04-22 14:50:00,80.33,80.36,80.32,80.36,14825.0,74.1258,74.1535,74.1166,74.1535,14825.0
2019-04-22 14:55:00,80.36,80.38,80.33,80.38,15908.0,74.1535,74.172,74.1258,74.172,15908.0
2019-04-22 15:00:00,80.38,80.4,80.35,80.37,26549.0,74.172,74.1904,74.1443,74.1627,26549.0
2019-04-22 15:05:00,80.36,80.42,80.33,80.4,34537.0,74.1535,74.2089,74.1258,74.1904,34537.0
2019-04-22 15:10:00,80.39,80.45,80.39,80.45,23143.0,74.1812,74.2366,74.1812,74.2366,23143.0
2019-04-22 15:15:00,80.45,80.53,80.44,80.52,23178.0,74.2366,74.3104,74.2273,74.3012,23178.0
2019-04-22 15:20:00,80.51,80.51,80.45,80.45,20094.0,74.2919,74.2919,74.2366,74.2366,20094.0
2019-04-22 15:25:00,80.46,80.49,80.45,80.45,23579.0,74.2458,74.2735,74.2366,74.2366,23579.0
2019-04-22 15:30:00,80.46,80.49,80.45,80.48,20628.0,74.2458,74.2735,74.2366,74.2642,20628.0
2019-04-22 15:35:00,80.48,80.51,80.47,80.49,17600.0,74.2642,74.2919,74.255,74.2735,17600.0
2019-04-22 15:40:00,80.49,80.55,80.48,80.54,35351.0,74.2735,74.3288,74.2642,74.3196,35351.0
2019-04-22 15:45:00,80.53,80.57,80.51,80.54,48165.0,74.3104,74.3473,74.2919,74.3196,48165.0
2019-04-22 15:50:00,80.53,80.55,80.5,80.52,33406.0,74.3104,74.3288,74.2827,74.3012,33406.0
2019-04-22 15:55:00,80.53,80.53,80.43,80.5,105166.0,74.3104,74.3104,74.2181,74.2827,105166.0
2019-04-23 09:30:00,80.66,80.71,80.51,80.54,86590.0,74.4303,74.4765,74.2919,74.3196,86590.0
2019-04-23 09:35:00,80.52,80.64,80.5,80.59,35057.0,74.3012,74.4119,74.2827,74.3657,35057.0
2019-04-23 09:40:00,80.55,80.63,80.5,80.61,19555.0,74.3288,74.4027,74.2827,74.3842,19555.0
2019-04-23 09:45:00,80.61,80.65,80.45,80.55,22042.0,74.3842,74.4211,74.2366,74.3288,22042.0
2019-04-23 09:50:00,80.56,80.73,80.56,80.7,25670.0,74.3381,74.4949,74.3381,74.4673,25670.0
2019-04-23 09:55:00,80.72,80.77,80.63,80.76,35260.0,74.4857,74.5318,74.4027,74.5226,35260.0
2019-04-23 10:00:00,80.74,80.82,80.71,80.79,27129.0,74.5042,74.578,74.4765,74.5503,27129.0
2019-04-23 10:05:00,80.79,80.83,80.56,80.58,20401.0,74.5503,74.5872,74.3381,74.3565,20401.0
2019-04-23 10:10:00,80.58,80.59,80.41,80.42,22885.0,74.3565,74.3657,74.1996,74.2089,22885.0
2019-04-23 10:15:00,80.42,80.42,80.32,80.35,28830.0,74.2089,74.2089,74.1166,74.1443,28830.0
2019-04-23 10:20:00,80.33,80.41,80.26,80.36,20908.0,74.1258,74.1996,74.0612,74.1535,20908.0
2019-04-23 10:25:00,80.36,80.46,80.36,80.42,15968.0,74.1535,74.2458,74.1535,74.2089,15968.0
2019-04-23 10:30:00,80.43,80.43,80.24,80.26,15630.0,74.2181,74.2181,74.0428,74.0612,15630.0
2019-04-23 10:35:00,80.25,80.31,80.18,80.19,27063.0,74.052,74.1074,73.9874,73.9966,27063.0
2019-04-23 10:40:00,80.18,80.24,80.15,80.15,43378.0,73.9874,74.0428,73.9597,73.9597,43378.0
2019-04-23 10:45:00,80.11,80.19,80.1,80.1,24401.0,73.9228,73.9966,73.9136,73.9136,24401.0
2019-04-23 10:50:00,80.09,80.11,80.01,80.07,18962.0,73.9044,73.9228,73.8305,73.8859,18962.0
2019-04-23 10:55:00,80.06,80.1,79.99,80.1,29455.0,73.8767,73.9136,73.8121,73.9136,29455.0
2019-04-23 11:00:00,80.1,80.16,80.08,80.11,19496.0,73.9136,73.969,73.8951,73.9228,19496.0
2019-04-23 11:05:00,80.12,80.26,80.12,80.22,14808.0,73.932,74.0612,73.932,74.0243,14808.0
2019-04-23 11:10:00,80.22,80.28,80.22,80.25,21325.0,74.0243,74.0797,74.0243,74.052,21325.0
2019-04-23 11:15:00,80.27,80.4,80.27,80.38,12739.0,74.0705,74.1904,74.0705,74.172,12739.0
2019-04-23 11:20:00,80.37,80.37,80.25,80.26,18089.0,74.1627,74.1627,74.052,74.0612,18089.0
2019-04-23 11:25:00,80.26,80.35,80.25,80.35,22590.0,74.0612,74.1443,74.052,74.1443,22590.0
2019-04-23 11:30:00,80.34,80.53,80.32,80.52,26125.0,74.1351,74.3104,74.1166,74.3012,26125.0
2019-04-23 11:35:00,80.53,80.57,80.49,80.56,14091.0,74.3104,74.3473,74.2735,74.3381,14091.0
2019-04-23 11:40:00,80.56,80.58,80.45,80.49,21390.0,74.3381,74.3565,74.2366,74.2735,21390.0
2019-04-23 11:45:00,80.5,80.52,80.43,80.46,19128.0,74.2827,74.3012,74.2181,74.2458,19128.0
2019-04-23 11:50:00,80.46,80.51,80.46,80.5,16675.0,74.2458,74.2919,74.2458,74.2827,16675.0
2019-04-23 11:55:00,80.5,80.53,80.46,80.49,30430.0,74.2827,74.3104,74.2458,74.2735,30430.0
2019-04-23 12:00:00,80.49,80.5,80.44,80.47,20962.0,74.2735,74.2827,74.2273,74.255,20962.0
2019-04-23 12:05:00,80.47,80.68,80.47,80.63,33269.0,74.255,74.4488,74.255,74.4027,33269.0
2019-04-23 12:10:00,80.62,80.62,80.53,80.54,11212.0,74.3934,74.3934,74.3104,74.3196,11212.0
2019-04-23 12:15:00,80.54,80.63,80.54,80.56,15652.0,74.3196,74.4027,74.3196,74.3381,15652.0
2019-04-23 12:20:00,80.56,80.58,80.54,80.57,9308.0,74.3381,74.3565,74.3196,74.3473,9308.0
2019-04-23 12:25:00,80.57,80.57,80.49,80.5,7251.0,74.3473,74.3473,74.2735,74.2827,7251.0
2019-04-23 12:30:00,80.51,80.54,80.49,80.53,9551.0,74.2919,74.3196,74.2735,74.3104,9551.0
2019-04-23 12:35:00,80.53,80.54,80.48,80.52,8085.0,74.3104,74.3196,74.2642,74.3012,8085.0
2019-04-23 12:40:00,80.54,80.57,80.52,80.55,7112.0,74.3196,74.3473,74.3012,74.3288,7112.0
2019-04-23 12:45:00,80.56,80.6,80.53,80.58,10468.0,74.3381,74.375,74.3104,74.3565,10468.0
2019-04-23 12:50:00,80.58,80.62,80.51,80.51,21531.0,74.3565,74.3934,74.2919,74.2919,21531.0
2019-04-23 12:55:00,80.52,80.58,80.48,80.57,18934.0,74.3012,74.3565,74.2642,74.3473,18934.0
2019-04-23 13:00:00,80.57,80.63,80.56,80.61,5737.0,74.3473,74.4027,74.3381,74.3842,5737.0
2019-04-23 13:05:00,80.61,80.62,80.54,80.58,5380.0,74.3842,74.3934,74.3196,74.3565,5380.0
2019-04-23 13:10:00,80.59,80.66,80.58,80.66,10153.0,74.3657,74.4303,74.3565,74.4303,10153.0
2019-04-23 13:15:00,80.65,80.69,80.62,80.64,9063.0,74.4211,74.458,74.3934,74.4119,9063.0
2019-04-23 13:20:00,80.64,80.65,80.61,80.61,11542.0,74.4119,74.4211,74.3842,74.3842,11542.0
2019-04-23 13:25:00,80.6,80.6,80.54,80.56,12844.0,74.375,74.375,74.3196,74.3381,12844.0
2019-04-23 13:30:00,80.55,80.63,80.54,80.63,6046.0,74.3288,74.4027,74.3196,74.4027,6046.0
2019-04-23 13:35:00,80.63,80.66,80.59,80.6,5723.0,74.4027,74.4303,74.3657,74.375,5723.0
2019-04-23 13:40:00,80.61,80.64,80.59,80.64,5800.0,74.3842,74.4119,74.3657,74.4119,5800.0
2019-04-23 13:45:00,80.64,80.67,80.63,80.65,9334.0,74.4119,74.4396,74.4027,74.4211,9334.0
2019-04-23 13:50:00,80.65,80.69,80.64,80.66,29010.0,74.4211,74.458,74.4119,74.4303,29010.0
2019-04-23 13:55:00,80.67,80.69,80.65,80.65,8103.0,74.4396,74.458,74.4211,74.4211,8103.0
2019-04-23 14:00:00,80.63,80.63,80.58,80.59,6774.0,74.4027,74.4027,74.3565,74.3657,6774.0
2019-04-23 14:05:00,80.6,80.69,80.59,80.66,19678.0,74.375,74.458,74.3657,74.4303,19678.0
2019-04-23 14:10:00,80.66,80.66,80.61,80.63,6852.0,74.4303,74.4303,74.3842,74.4027,6852.0
2019-04-23 14:15:00,80.64,80.64,80.58,80.6,11029.0,74.4119,74.4119,74.3565,74.375,11029.0
2019-04-23 14:20:00,80.59,80.61,80.55,80.56,8035.0,74.3657,74.3842,74.3288,74.3381,8035.0
2019-04-23 14:25:00,80.56,80.6,80.54,80.58,15273.0,74.3381,74.375,74.3196,74.3565,15273.0
2019-04-23 14:30:00,80.58,80.67,80.57,80.64,19547.0,74.3565,74.4396,74.3473,74.4119,19547.0
2019-04-23 14:35:00,80.64,80.66,80.59,80.62,15471.0,74.4119,74.4303,74.3657,74.3934,15471.0
2019-04-23 14:40:00,80.61,80.62,80.55,80.56,27564.0,74.3842,74.3934,74.3288,74.3381,27564.0
2019-04-23 14:45:00,80.56,80.59,80.53,80.59,18941.0,74.3381,74.3657,74.3104,74.3657,18941.0
2019-04-23 14:50:00,80.59,80.64,80.58,80.64,14252.0,74.3657,74.4119,74.3565,74.4119,14252.0
2019-04-23 14:55:00,80.65,80.67,80.59,80.59,23443.0,74.4211,74.4396,74.3657,74.3657,23443.0
2019-04-23 15:00:00,80.59,80.62,80.57,80.62,28338.0,74.3657,74.3934,74.3473,74.3934,28338.0
2019-04-23 15:05:00,80.61,80.61,80.53,80.55,16536.0,74.3842,74.3842,74.3104,74.3288,16536.0
2019-04-23 15:10:00,80.55,80.58,80.53,80.56,20080.0,74.3288,74.3565,74.3104,74.3381,20080.0
2019-04-23 15:15:00,80.55,80.57,80.53,80.55,24803.0,74.3288,74.3473,74.3104,74.3288,24803.0
2019-04-23 15:20:00,80.55,80.56,80.53,80.53,18022.0,74.3288,74.3381,74.3104,74.3104,18022.0
2019-04-23 15:25:00,80.53,80.53,80.48,80.48,17463.0,74.3104,74.3104,74.2642,74.2642,17463.0
2019-04-23 15:30:00,80.49,80.51,80.46,80.51,20324.0,74.2735,74.2919,74.2458,74.2919,20324.0
2019-04-23 15:35:00,80.51,80.52,80.48,80.49,34856.0,74.2919,74.3012,74.2642,74.2735,34856.0
2019-04-23 15:40:00,80.48,80.5,80.42,80.42,31007.0,74.2642,74.2827,74.2089,74.2089,31007.0
2019-04-23 15:45:00,80.42,80.5,80.41,80.5,37141.0,74.2089,74.2827,74.1996,74.2827,37141.0
2019-04-23 15:50:00,80.5,80.59,80.48,80.56,75222.0,74.2827,74.3657,74.2642,74.3381,75222.0
2019-04-23 15:55:00,80.56,80.57,80.42,80.53,159042.0,74.3381,74.3473,74.2089,74.3104,159042.0
2019-04-24 09:30:00,80.48,80.58,80.29,80.58,53473.0,74.2642,74.3565,74.0889,74.3565,53473.0
2019-04-24 09:35:00,80.59,80.85,80.32,80.36,70150.0,74.3657,74.6057,74.1166,74.1535,70150.0
2019-04-24 09:40:00,80.38,80.44,80.26,80.39,14596.0,74.172,74.2273,74.0612,74.1812,14596.0
2019-04-24 09:45:00,80.4,80.54,80.38,80.42,46126.0,74.1904,74.3196,74.172,74.2089,46126.0
2019-04-24 09:50:00,80.42,80.42,80.19,80.24,21229.0,74.2089,74.2089,73.9966,74.0428,21229.0
2019-04-24 09:55:00,80.26,80.41,80.23,80.41,15588.0,74.0612,74.1996,74.0336,74.1996,15588.0
2019-04-24 10:00:00,80.42,80.56,80.4,80.55,27624.0,74.2089,74.3381,74.1904,74.3288,27624.0
2019-04-24 10:05:00,80.56,80.56,80.32,80.35,22932.0,74.3381,74.3381,74.1166,74.1443,22932.0
2019-04-24 10:10:00,80.36,80.55,80.36,80.51,13795.0,74.1535,74.3288,74.1535,74.2919,13795.0
2019-04-24 10:15:00,80.51,80.56,80.51,80.55,9276.0,74.2919,74.3381,74.2919,74.3288,9276.0
2019-04-24 10:20:00,80.53,80.54,80.46,80.48,21418.0,74.3104,74.3196,74.2458,74.2642,21418.0
2019-04-24 10:25:00,80.5,80.52,80.44,80.47,8709.0,74.2827,74.3012,74.2273,74.255,8709.0
2019-04-24 10:30:00,80.48,80.51,80.41,80.42,26857.0,74.2642,74.2919,74.1996,74.2089,26857.0
2019-04-24 10:35:00,80.43,80.44,80.35,80.35,12122.0,74.2181,74.2273,74.1443,74.1443,12122.0
2019-04-24 10:40:00,80.36,80.42,80.33,80.36,13617.0,74.1535,74.2089,74.1258,74.1535,13617.0
2019-04-24 10:45:00,80.34,80.38,80.23,80.23,22211.0,74.1351,74.172,74.0336,74.0336,22211.0
2019-04-24 10:50:00,80.23,80.29,80.17,80.29,37730.0,74.0336,74.0889,73.9782,74.0889,37730.0
2019-04-24 10:55:00,80.3,80.36,80.27,80.29,16050.0,74.0981,74.1535,74.0705,74.0889,16050.0
2019-04-24 11:00:00,80.3,80.51,80.28,80.51,12596.0,74.0981,74.2919,74.0797,74.2919,12596.0
2019-04-24 11:05:00,80.51,80.51,80.38,80.4,18840.0,74.2919,74.2919,74.172,74.1904,18840.0
2019-04-24 11:10:00,80.39,80.41,80.33,80.39,15245.0,74.1812,74.1996,74.1258,74.1812,15245.0
2019-04-24 11:15:00,80.4,80.5,80.34,80.5,20225.0,74.1904,74.2827,74.1351,74.2827,20225.0
2019-04-24 11:20:00,80.5,80.55,80.49,80.53,6529.0,74.2827,74.3288,74.2735,74.3104,6529.0
2019-04-24 11:25:00,80.54,80.55,80.48,80.49,10305.0,74.3196,74.3288,74.2642,74.2735,10305.0
2019-04-24 11:30:00,80.52,80.57,80.51,80.55,9114.0,74.3012,74.3473,74.2919,74.3288,9114.0
2019-04-24 11:35:00,80.58,80.6,80.53,80.59,7680.0,74.3565,74.375,74.3104,74.3657,7680.0
2019-04-24 11:40:00,80.59,80.59,80.55,80.56,8719.0,74.3657,74.3657,74.3288,74.3381,8719.0
2019-04-24 11:45:00,80.56,80.59,80.54,80.55,13033.0,74.3381,74.3657,74.3196,74.3288,13033.0
2019-04-24 11:50:00,80.55,80.56,80.49,80.52,12397.0,74.3288,74.3381,74.2735,74.3012,12397.0
2019-04-24 11:55:00,80.52,80.56,80.45,80.47,13680.0,74.3012,74.3381,74.2366,74.255,13680.0
2019-04-24 12:00:00,80.48,80.5,80.42,80.43,13503.0,74.2642,74.2827,74.2089,74.2181,13503.0
2019-04-24 12:05:00,80.45,80.5,80.44,80.48,8735.0,74.2366,74.2827,74.2273,74.2642,8735.0
2019-04-24 12:10:00,80.48,80.56,80.47,80.55,13055.0,74.2642,74.3381,74.255,74.3288,13055.0
2019-04-24 12:15:00,80.55,80.57,80.53,80.53,14628.0,74.3288,74.3473,74.3104,74.3104,14628.0
2019-04-24 12:20:00,80.52,80.63,80.51,80.56,14577.0,74.3012,74.4027,74.2919,74.3381,14577.0
2019-04-24 12:25:00,80.56,80.57,80.5,80.53,11250.0,74.3381,74.3473,74.2827,74.3104,11250.0
2019-04-24 12:30:00,80.52,80.6,80.52,80.59,10935.0,74.3012,74.375,74.3012,74.3657,10935.0
2019-04-24 12:35:00,80.6,80.62,80.53,80.54,14319.0,74.375,74.3934,74.3104,74.3196,14319.0
2019-04-24 12:40:00,80.54,80.61,80.54,80.55,10998.0,74.3196,74.3842,74.3196,74.3288,10998.0
2019-04-24 12:45:00,80.55,80.64,80.54,80.63,11804.0,74.3288,74.4119,74.3196,74.4027,11804.0
2019-04-24 12:50:00,80.63,80.69,80.62,80.65,9980.0,74.4027,74.458,74.3934,74.4211,9980.0
2019-04-24 12:55:00,80.64,80.7,80.62,80.63,8170.0,74.4119,74.4673,74.3934,74.4027,8170.0
2019-04-24 13:00:00,80.63,80.63,80.58,80.59,9582.0,74.4027,74.4027,74.3565,74.3657,9582.0
2019-04-24 13:05:00,80.57,80.61,80.57,80.58,8600.0,74.3473,74.3842,74.3473,74.3565,8600.0
2019-04-24 13:10:00,80.57,80.57,80.47,80.48,7207.0,74.3473,74.3473,74.255,74.2642,7207.0
2019-04-24 13:15:00,80.48,80.51,80.36,80.38,36892.0,74.2642,74.2919,74.1535,74.172,36892.0
2019-04-24 13:20:00,80.38,80.52,80.37,80.46,90784.0,74.172,74.3012,74.1627,74.2458,90784.0
2019-04-24 13:25:00,80.47,80.47,80.39,80.4,69366.0,74.255,74.255,74.1812,74.1904,69366.0
2019-04-24 13:30:00,80.4,80.45,80.4,80.42,21521.0,74.1904,74.2366,74.1904,74.2089,21521.0
2019-04-24 13:35:00,80.41,80.43,80.39,80.42,25667.0,74.1996,74.2181,74.1812,74.2089,25667.0
2019-04-24 13:40:00,80.42,80.42,80.36,80.36,16069.0,74.2089,74.2089,74.1535,74.1535,16069.0
2019-04-24 13:45:00,80.37,80.39,80.35,80.36,36808.0,74.1627,74.1812,74.1443,74.1535,36808.0
2019-04-24 13:50:00,80.35,80.37,80.33,80.36,14480.0,74.1443,74.1627,74.1258,74.1535,14480.0
2019-04-24 13:55:00,80.36,80.38,80.32,80.33,27324.0,74.1535,74.172,74.1166,74.1258,27324.0
2019-04-24 14:00:00,80.34,80.41,80.33,80.36,23124.0,74.1351,74.1996,74.1258,74.1535,23124.0
2019-04-24 14:05:00,80.36,80.39,80.34,80.34,9520.0,74.1535,74.1812,74.1351,74.1351,9520.0
2019-04-24 14:10:00,80.34,80.35,80.33,80.34,8978.0,74.1351,74.1443,74.1258,74.1351,8978.0
2019-04-24 14:15:00,80.34,80.39,80.33,80.34,15502.0,74.1351,74.1812,74.1258,74.1351,15502.0
2019-04-24 14:20:00,80.34,80.38,80.34,80.38,9563.0,74.1351,74.172,74.1351,74.172,9563.0
2019-04-24 14:25:00,80.37,80.39,80.36,80.38,9362.0,74.1627,74.1812,74.1535,74.172,9362.0
2019-04-24 14:30:00,80.38,80.45,80.37,80.45,14498.0,74.172,74.2366,74.1627,74.2366,14498.0
2019-04-24 14:35:00,80.46,80.47,80.41,80.42,12665.0,74.2458,74.255,74.1996,74.2089,12665.0
2019-04-24 14:40:00,80.43,80.45,80.39,80.45,11412.0,74.2181,74.2366,74.1812,74.2366,11412.0
2019-04-24 14:45:00,80.45,80.53,80.45,80.5,10994.0,74.2366,74.3104,74.2366,74.2827,10994.0
2019-04-24 14:50:00,80.5,80.54,80.5,80.54,16441.0,74.2827,74.3196,74.2827,74.3196,16441.0
2019-04-24 14:55:00,80.54,80.57,80.53,80.57,13879.0,74.3196,74.3473,74.3104,74.3473,13879.0
2019-04-24 15:00:00,80.57,80.6,80.56,80.59,20248.0,74.3473,74.375,74.3381,74.3657,20248.0
2019-04-24 15:05:00,80.59,80.66,80.58,80.64,13785.0,74.3657,74.4303,74.3565,74.4119,13785.0
2019-04-24 15:10:00,80.65,80.71,80.64,80.69,10002.0,74.4211,74.4765,74.4119,74.458,10002.0
2019-04-24 15:15:00,80.7,80.79,80.7,80.78,18676.0,74.4673,74.5503,74.4673,74.5411,18676.0
2019-04-24 15:20:00,80.78,80.78,80.71,80.73,17942.0,74.5411,74.5411,74.4765,74.4949,17942.0
2019-04-24 15:25:00,80.72,80.73,80.68,80.7,18255.0,74.4857,74.4949,74.4488,74.4673,18255.0
2019-04-24 15:30:00,80.71,80.75,80.7,80.73,24762.0,74.4765,74.5134,74.4673,74.4949,24762.0
2019-04-24 15:35:00,80.72,80.75,80.71,80.72,18306.0,74.4857,74.5134,74.4765,74.4857,18306.0
2019-04-24 15:40:00,80.72,80.72,80.68,80.72,27217.0,74.4857,74.4857,74.4488,74.4857,27217.0
2019-04-24 15:45:00,80.72,80.76,80.7,80.7,52452.0,74.4857,74.5226,74.4673,74.4673,52452.0
2019-04-24 15:50:00,80.69,80.7,80.58,80.61,60129.0,74.458,74.4673,74.3565,74.3842,60129.0
2019-04-24 15:55:00,80.61,80.61,80.45,80.49,177337.0,74.3842,74.3842,74.2366,74.2735,177337.0
2019-04-25 09:30:00,80.28,80.52,80.28,80.46,23862.0,74.0797,74.3012,74.0797,74.2458,23862.0
2019-04-25 09:35:00,80.45,80.45,80.3,80.42,6646.0,74.2366,74.2366,74.0981,74.2089,6646.0
2019-04-25 09:40:00,80.41,80.5,80.29,80.33,11398.0,74.1996,74.2827,74.0889,74.1258,11398.0
2019-04-25 09:45:00,80.32,80.33,80.16,80.2,7890.0,74.1166,74.1258,73.969,74.0059,7890.0
2019-04-25 09:50:00,80.18,80.22,80.06,80.09,13566.0,73.9874,74.0243,73.8767,73.9044,13566.0
2019-04-25 09:55:00,80.08,80.15,80.04,80.04,24750.0,73.8951,73.9597,73.8582,73.8582,24750.0
2019-04-25 10:00:00,80.04,80.11,80.01,80.11,27248.0,73.8582,73.9228,73.8305,73.9228,27248.0
2019-04-25 10:05:00,80.11,80.26,80.09,80.23,16207.0,73.9228,74.0612,73.9044,74.0336,16207.0
2019-04-25 10:10:00,80.23,80.3,80.17,80.2,30031.0,74.0336,74.0981,73.9782,74.0059,30031.0
2019-04-25 10:15:00,80.21,80.21,80.06,80.14,41028.0,74.0151,74.0151,73.8767,73.9505,41028.0
2019-04-25 10:20:00,80.17,80.28,80.14,80.27,27572.0,73.9782,74.0797,73.9505,74.0705,27572.0
2019-04-25 10:25:00,80.29,80.34,80.19,80.21,23185.0,74.0889,74.1351,73.9966,74.0151,23185.0
2019-04-25 10:30:00,80.2,80.3,80.14,80.15,16025.0,74.0059,74.0981,73.9505,73.9597,16025.0
2019-04-25 10:35:00,80.14,80.27,80.1,80.26,8610.0,73.9505,74.0705,73.9136,74.0612,8610.0
2019-04-25 10:40:00,80.26,80.29,80.24,80.25,8564.0,74.0612,74.0889,74.0428,74.052,8564.0
2019-04-25 10:45:00,80.26,80.32,80.23,80.28,13114.0,74.0612,74.1166,74.0336,74.0797,13114.0
2019-04-25 10:50:00,80.27,80.35,80.26,80.28,11501.0,74.0705,74.1443,74.0612,74.0797,11501.0
2019-04-25 10:55:00,80.28,80.4,80.27,80.4,12958.0,74.0797,74.1904,74.0705,74.1904,12958.0
2019-04-25 11:00:00,80.43,80.48,80.4,80.46,12266.0,74.2181,74.2642,74.1904,74.2458,12266.0
2019-04-25 11:05:00,80.46,80.51,80.45,80.48,15384.0,74.2458,74.2919,74.2366,74.2642,15384.0
2019-04-25 11:10:00,80.48,80.57,80.48,80.48,20057.0,74.2642,74.3473,74.2642,74.2642,20057.0
2019-04-25 11:15:00,80.48,80.49,80.42,80.44,7845.0,74.2642,74.2735,74.2089,74.2273,7845.0
2019-04-25 11:20:00,80.42,80.58,80.42,80.55,10322.0,74.2089,74.3565,74.2089,74.3288,10322.0
2019-04-25 11:25:00,80.56,80.62,80.56,80.56,13666.0,74.3381,74.3934,74.3381,74.3381,13666.0
2019-04-25 11:30:00,80.57,80.67,80.57,80.64,15387.0,74.3473,74.4396,74.3473,74.4119,15387.0
2019-04-25 11:35:00,80.64,80.65,80.6,80.61,18230.0,74.4119,74.4211,74.375,74.3842,18230.0
2019-04-25 11:40:00,80.61,80.69,80.61,80.67,7628.0,74.3842,74.458,74.3842,74.4396,7628.0
2019-04-25 11:45:00,80.67,80.7,80.64,80.66,5152.0,74.4396,74.4673,74.4119,74.4303,5152.0
2019-04-25 11:50:00,80.66,80.71,80.64,80.7,10822.0,74.4303,74.4765,74.4119,74.4673,10822.0
2019-04-25 11:55:00,80.7,80.71,80.63,80.64,11194.0,74.4673,74.4765,74.4027,74.4119,11194.0
2019-04-25 12:00:00,80.64,80.66,80.59,80.59,12806.0,74.4119,74.4303,74.3657,74.3657,12806.0
2019-04-25 12:05:00,80.58,80.71,80.56,80.71,8280.0,74.3565,74.4765,74.3381,74.4765,8280.0
2019-04-25 12:10:00,80.7,80.72,80.66,80.7,10806.0,74.4673,74.4857,74.4303,74.4673,10806.0
2019-04-25 12:15:00,80.7,80.72,80.64,80.64,5419.0,74.4673,74.4857,74.4119,74.4119,5419.0
2019-04-25 12:20:00,80.65,80.66,80.64,80.66,4620.0,74.4211,74.4303,74.4119,74.4303,4620.0
2019-04-25 12:25:00,80.66,80.72,80.64,80.67,13364.0,74.4303,74.4857,74.4119,74.4396,13364.0
2019-04-25 12:30:00,80.68,80.68,80.64,80.65,19031.0,74.4488,74.4488,74.4119,74.4211,19031.0
2019-04-25 12:35:00,80.65,80.66,80.6,80.6,13133.0,74.4211,74.4303,74.375,74.375,13133.0
2019-04-25 12:40:00,80.6,80.65,80.6,80.65,11240.0,74.375,74.4211,74.375,74.4211,11240.0
2019-04-25 12:45:00,80.64,80.67,80.63,80.66,9327.0,74.4119,74.4396,74.4027,74.4303,9327.0
2019-04-25 12:50:00,80.67,80.75,80.67,80.71,9564.0,74.4396,74.5134,74.4396,74.4765,9564.0
2019-04-25 12:55:00,80.72,80.75,80.7,80.75,8814.0,74.4857,74.5134,74.4673,74.5134,8814.0
2019-04-25 13:00:00,80.75,80.75,80.69,80.7,12055.0,74.5134,74.5134,74.458,74.4673,12055.0
2019-04-25 13:05:00,80.7,80.73,80.69,80.7,6477.0,74.4673,74.4949,74.458,74.4673,6477.0
2019-04-25 13:10:00,80.7,80.76,80.68,80.76,13814.0,74.4673,74.5226,74.4488,74.5226,13814.0
2019-04-25 13:15:00,80.76,80.8,80.74,80.77,10669.0,74.5226,74.5595,74.5042,74.5318,10669.0
2019-04-25 13:20:00,80.76,80.77,80.72,80.72,8899.0,74.5226,74.5318,74.4857,74.4857,8899.0
2019-04-25 13:25:00,80.72,80.78,80.71,80.78,4191.0,74.4857,74.5411,74.4765,74.5411,4191.0
2019-04-25 13:30:00,80.78,80.78,80.75,80.76,2448.0,74.5411,74.5411,74.5134,74.5226,2448.0
2019-04-25 13:35:00,80.77,80.78,80.75,80.78,5245.0,74.5318,74.5411,74.5134,74.5411,5245.0
2019-04-25 13:40:00,80.78,80.79,80.76,80.76,4134.0,74.5411,74.5503,74.5226,74.5226,4134.0
2019-04-25 13:45:00,80.76,80.76,80.72,80.74,11750.0,74.5226,74.5226,74.4857,74.5042,11750.0
2019-04-25 13:50:00,80.73,80.74,80.68,80.71,6066.0,74.4949,74.5042,74.4488,74.4765,6066.0
2019-04-25 13:55:00,80.7,80.73,80.69,80.73,6649.0,74.4673,74.4949,74.458,74.4949,6649.0
2019-04-25 14:00:00,80.73,80.8,80.73,80.79,10780.0,74.4949,74.5595,74.4949,74.5503,10780.0
2019-04-25 14:05:00,80.79,80.84,80.79,80.81,5338.0,74.5503,74.5964,74.5503,74.5688,5338.0
2019-04-25 14:10:00,80.81,80.82,80.77,80.78,3530.0,74.5688,74.578,74.5318,74.5411,3530.0
2019-04-25 14:15:00,80.79,80.8,80.75,80.79,4758.0,74.5503,74.5595,74.5134,74.5503,4758.0
2019-04-25 14:20:00,80.81,80.86,80.8,80.83,7009.0,74.5688,74.6149,74.5595,74.5872,7009.0
2019-04-25 14:25:00,80.83,80.88,80.83,80.87,5734.0,74.5872,74.6333,74.5872,74.6241,5734.0
2019-04-25 14:30:00,80.88,80.88,80.81,80.83,7106.0,74.6333,74.6333,74.5688,74.5872,7106.0
2019-04-25 14:35:00,80.83,80.86,80.8,80.84,4363.0,74.5872,74.6149,74.5595,74.5964,4363.0
2019-04-25 14:40:00,80.84,80.86,80.81,80.84,4573.0,74.5964,74.6149,74.5688,74.5964,4573.0
2019-04-25 14:45:00,80.83,80.85,80.82,80.84,4874.0,74.5872,74.6057,74.578,74.5964,4874.0
2019-04-25 14:50:00,80.84,80.86,80.81,80.86,9434.0,74.5964,74.6149,74.5688,74.6149,9434.0
2019-04-25 14:55:00,80.86,80.91,80.85,80.89,10448.0,74.6149,74.661,74.6057,74.6426,10448.0
2019-04-25 15:00:00,80.9,80.9,80.88,80.89,4732.0,74.6518,74.6518,74.6333,74.6426,4732.0
2019-04-25 15:05:00,80.88,80.89,80.84,80.84,4206.0,74.6333,74.6426,74.5964,74.5964,4206.0
2019-04-25 15:10:00,80.84,80.85,80.82,80.83,9246.0,74.5964,74.6057,74.578,74.5872,9246.0
2019-04-25 15:15:00,80.84,80.89,80.83,80.87,7057.0,74.5964,74.6426,74.5872,74.6241,7057.0
2019-04-25 15:20:00,80.88,80.92,80.88,80.92,14659.0,74.6333,74.6703,74.6333,74.6703,14659.0
2019-04-25 15:25:00,80.92,80.96,80.92,80.95,12873.0,74.6703,74.7072,74.6703,74.6979,12873.0
2019-04-25 15:30:00,80.96,80.98,80.91,80.91,23968.0,74.7072,74.7256,74.661,74.661,23968.0
2019-04-25 15:35:00,80.91,80.94,80.9,80.93,16355.0,74.661,74.6887,74.6518,74.6795,16355.0
2019-04-25 15:40:00,80.94,80.99,80.93,80.99,18293.0,74.6887,74.7349,74.6795,74.7349,18293.0
2019-04-25 15:45:00,81.0,81.01,80.94,80.95,30607.0,74.7441,74.7533,74.6887,74.6979,30607.0
2019-04-25 15:50:00,80.95,80.98,80.87,80.87,26875.0,74.6979,74.7256,74.6241,74.6241,26875.0
2019-04-25 15:55:00,80.87,80.89,80.79,80.81,57969.0,74.6241,74.6426,74.5503,74.5688,57969.0
2019-04-26 09:30:00,81.18,81.19,81.0,81.12,23080.0,74.9102,74.9194,74.7441,74.8548,23080.0
2019-04-26 09:35:00,81.09,81.11,80.99,81.02,9080.0,74.8271,74.8456,74.7349,74.7625,9080.0
2019-04-26 09:40:00,81.04,81.16,80.96,80.96,10008.0,74.781,74.8917,74.7072,74.7072,10008.0
2019-04-26 09:45:00,80.93,81.05,80.91,80.98,15431.0,74.6795,74.7902,74.661,74.7256,15431.0
2019-04-26 09:50:00,80.98,81.05,80.87,80.87,11587.0,74.7256,74.7902,74.6241,74.6241,11587.0
2019-04-26 09:55:00,80.88,80.88,80.71,80.76,15847.0,74.6333,74.6333,74.4765,74.5226,15847.0
2019-04-26 10:00:00,80.75,80.91,80.75,80.91,14202.0,74.5134,74.661,74.5134,74.661,14202.0
2019-04-26 10:05:00,80.92,80.92,80.82,80.83,19849.0,74.6703,74.6703,74.578,74.5872,19849.0
2019-04-26 10:10:00,80.83,80.92,80.82,80.89,7983.0,74.5872,74.6703,74.578,74.6426,7983.0
2019-04-26 10:15:00,80.85,81.02,80.85,80.99,35275.0,74.6057,74.7625,74.6057,74.7349,35275.0
2019-04-26 10:20:00,80.98,81.1,80.97,81.01,15295.0,74.7256,74.8364,74.7164,74.7533,15295.0
2019-04-26 10:25:00,80.99,81.02,80.95,80.97,31592.0,74.7349,74.7625,74.6979,74.7164,31592.0
2019-04-26 10:30:00,80.97,80.99,80.95,80.97,4995.0,74.7164,74.7349,74.6979,74.7164,4995.0
2019-04-26 10:35:00,80.97,80.97,80.9,80.9,4636.0,74.7164,74.7164,74.6518,74.6518,4636.0
2019-04-26 10:40:00,80.9,80.95,80.89,80.94,18175.0,74.6518,74.6979,74.6426,74.6887,18175.0
2019-04-26 10:45:00,80.93,80.93,80.87,80.87,3000.0,74.6795,74.6795,74.6241,74.6241,3000.0
2019-04-26 10:50:00,80.87,80.94,80.82,80.94,9951.0,74.6241,74.6887,74.578,74.6887,9951.0
2019-04-26 10:55:00,80.94,80.98,80.93,80.97,9021.0,74.6887,74.7256,74.6795,74.7164,9021.0
2019-04-26 11:00:00,80.98,81.0,80.91,80.91,7460.0,74.7256,74.7441,74.661,74.661,7460.0
2019-04-26 11:05:00,80.9,80.97,80.88,80.97,5168.0,74.6518,74.7164,74.6333,74.7164,5168.0
2019-04-26 11:10:00,80.97,80.99,80.95,80.96,7505.0,74.7164,74.7349,74.6979,74.7072,7505.0
2019-04-26 11:15:00,80.95,81.02,80.94,81.0,5237.0,74.6979,74.7625,74.6887,74.7441,5237.0
2019-04-26 11:20:00,81.0,81.09,81.0,81.09,13412.0,74.7441,74.8271,74.7441,74.8271,13412.0
2019-04-26 11:25:00,81.1,81.1,81.05,81.08,8623.0,74.8364,74.8364,74.7902,74.8179,8623.0
2019-04-26 11:30:00,81.08,81.13,81.07,81.11,9577.0,74.8179,74.864,74.8087,74.8456,9577.0
2019-04-26 11:35:00,81.1,81.11,81.03,81.05,13570.0,74.8364,74.8456,74.7718,74.7902,13570.0
2019-04-26 11:40:00,81.06,81.12,81.05,81.12,5401.0,74.7994,74.8548,74.7902,74.8548,5401.0
2019-04-26 11:45:00,81.13,81.18,81.12,81.15,4909.0,74.864,74.9102,74.8548,74.8825,4909.0
2019-04-26 11:50:00,81.15,81.17,81.13,81.15,5400.0,74.8825,74.901,74.864,74.8825,5400.0
2019-04-26 11:55:00,81.15,81.17,81.03,81.07,23617.0,74.8825,74.901,74.7718,74.8087,23617.0
2019-04-26 12:00:00,81.07,81.11,81.02,81.04,7401.0,74.8087,74.8456,74.7625,74.781,7401.0
2019-04-26 12:05:00,81.07,81.08,81.01,81.04,10537.0,74.8087,74.8179,74.7533,74.781,10537.0
2019-04-26 12:10:00,81.04,81.04,80.99,81.03,28427.0,74.781,74.781,74.7349,74.7718,28427.0
2019-04-26 12:15:00,81.05,81.09,81.01,81.05,14936.0,74.7902,74.8271,74.7533,74.7902,14936.0
2019-04-26 12:20:00,81.06,81.06,81.0,81.01,14525.0,74.7994,74.7994,74.7441,74.7533,14525.0
2019-04-26 12:25:00,81.01,81.02,80.99,81.0,7653.0,74.7533,74.7625,74.7349,74.7441,7653.0
2019-04-26 12:30:00,81.0,81.07,81.0,81.06,28971.0,74.7441,74.8087,74.7441,74.7994,28971.0
2019-04-26 12:35:00,81.06,81.07,81.03,81.03,10575.0,74.7994,74.8087,74.7718,74.7718,10575.0
2019-04-26 12:40:00,81.03,81.03,80.96,80.98,5751.0,74.7718,74.7718,74.7072,74.7256,5751.0
2019-04-26 12:45:00,81.0,81.03,80.99,81.03,3642.0,74.7441,74.7718,74.7349,74.7718,3642.0
2019-04-26 12:50:00,81.03,81.07,81.03,81.04,4980.0,74.7718,74.8087,74.7718,74.781,4980.0
2019-04-26 12:55:00,81.03,81.15,81.03,81.15,10194.0,74.7718,74.8825,74.7718,74.8825,10194.0
2019-04-26 13:00:00,81.15,81.15,81.05,81.05,6720.0,74.8825,74.8825,74.7902,74.7902,6720.0
2019-04-26 13:05:00,81.04,81.07,81.03,81.05,4205.0,74.781,74.8087,74.7718,74.7902,4205.0
2019-04-26 13:10:00,81.05,81.1,81.05,81.07,4877.0,74.7902,74.8364,74.7902,74.8087,4877.0
2019-04-26 13:15:00,81.06,81.06,81.01,81.04,9429.0,74.7994,74.7994,74.7533,74.781,9429.0
2019-04-26 13:20:00,81.06,81.1,81.05,81.08,7664.0,74.7994,74.8364,74.7902,74.8179,7664.0
2019-04-26 13:25:00,81.08,81.08,81.05,81.06,3984.0,74.8179,74.8179,74.7902,74.7994,3984.0
2019-04-26 13:30:00,81.06,81.08,81.06,81.06,9152.0,74.7994,74.8179,74.7994,74.7994,9152.0
2019-04-26 13:35:00,81.06,81.07,81.0,81.03,7437.0,74.7994,74.8087,74.7441,74.7718,7437.0
2019-04-26 13:40:00,81.03,81.03,80.99,81.01,8325.0,74.7718,74.7718,74.7349,74.7533,8325.0
2019-04-26 13:45:00,81.01,81.01,80.98,81.01,2613.0,74.7533,74.7533,74.7256,74.7533,2613.0
2019-04-26 13:50:00,81.02,81.04,80.98,81.03,10434.0,74.7625,74.781,74.7256,74.7718,10434.0
2019-04-26 13:55:00,81.03,81.05,81.0,81.02,11454.0,74.7718,74.7902,74.7441,74.7625,11454.0
2019-04-26 14:00:00,81.03,81.03,80.89,80.9,10322.0,74.7718,74.7718,74.6426,74.6518,10322.0
2019-04-26 14:05:00,80.9,80.96,80.89,80.95,7554.0,74.6518,74.7072,74.6426,74.6979,7554.0
2019-04-26 14:10:00,80.94,80.96,80.91,80.95,4373.0,74.6887,74.7072,74.661,74.6979,4373.0
2019-04-26 14:15:00,80.94,80.95,80.91,80.92,9363.0,74.6887,74.6979,74.661,74.6703,9363.0
2019-04-26 14:20:00,80.93,80.93,80.9,80.9,11183.0,74.6795,74.6795,74.6518,74.6518,11183.0
2019-04-26 14:25:00,80.91,80.92,80.88,80.91,6503.0,74.661,74.6703,74.6333,74.661,6503.0
2019-04-26 14:30:00,80.9,80.91,80.84,80.84,5656.0,74.6518,74.661,74.5964,74.5964,5656.0
2019-04-26 14:35:00,80.85,80.93,80.85,80.91,8939.0,74.6057,74.6795,74.6057,74.661,8939.0
2019-04-26 14:40:00,80.91,80.94,80.9,80.93,9008.0,74.661,74.6887,74.6518,74.6795,9008.0
2019-04-26 14:45:00,80.93,80.93,80.86,80.92,6007.0,74.6795,74.6795,74.6149,74.6703,6007.0
2019-04-26 14:50:00,80.93,80.93,80.89,80.91,7661.0,74.6795,74.6795,74.6426,74.661,7661.0
2019-04-26 14:55:00,80.92,80.93,80.9,80.93,6207.0,74.6703,74.6795,74.6518,74.6795,6207.0
2019-04-26 15:00:00,80.96,81.03,80.94,81.03,10301.0,74.7072,74.7718,74.6887,74.7718,10301.0
2019-04-26 15:05:00,81.05,81.06,81.02,81.04,11536.0,74.7902,74.7994,74.7625,74.781,11536.0
2019-04-26 15:10:00,81.05,81.06,80.99,81.04,9547.0,74.7902,74.7994,74.7349,74.781,9547.0
2019-04-26 15:15:00,81.03,81.06,81.01,81.04,7773.0,74.7718,74.7994,74.7533,74.781,7773.0
2019-04-26 15:20:00,81.05,81.06,81.01,81.04,6256.0,74.7902,74.7994,74.7533,74.781,6256.0
2019-04-26 15:25:00,81.03,81.08,81.03,81.05,8152.0,74.7718,74.8179,74.7718,74.7902,8152.0
2019-04-26 15:30:00,81.05,81.05,81.01,81.02,12517.0,74.7902,74.7902,74.7533,74.7625,12517.0
2019-04-26 15:35:00,81.02,81.07,81.01,81.07,26642.0,74.7625,74.8087,74.7533,74.8087,26642.0
2019-04-26 15:40:00,81.07,81.07,81.01,81.05,20730.0,74.8087,74.8087,74.7533,74.7902,20730.0
2019-04-26 15:45:00,81.06,81.07,81.01,81.04,24446.0,74.7994,74.8087,74.7533,74.781,24446.0
2019-04-26 15:50:00,81.03,81.07,81.02,81.07,32595.0,74.7718,74.8087,74.7625,74.8087,32595.0
2019-04-26 15:55:00,81.08,81.2,81.06,81.16,108407.0,74.8179,74.9286,74.7994,74.8917,108407.0
2019-04-29 09:30:00,81.18,81.61,81.09,81.51,26152.0,74.9102,75.307,74.8271,75.2147,26152.0
2019-04-29 09:35:00,81.51,81.57,81.29,81.35,21633.0,75.2147,75.2701,75.0117,75.067,21633.0
2019-04-29 09:40:00,81.38,81.51,81.3,81.46,19801.0,75.0947,75.2147,75.0209,75.1686,19801.0
2019-04-29 09:45:00,81.48,81.68,81.48,81.64,33047.0,75.187,75.3716,75.187,75.3347,33047.0
2019-04-29 09:50:00,81.61,81.64,81.42,81.42,14983.0,75.307,75.3347,75.1316,75.1316,14983.0
2019-04-29 09:55:00,81.42,81.65,81.38,81.61,18425.0,75.1316,75.3439,75.0947,75.307,18425.0
2019-04-29 10:00:00,81.6,81.63,81.54,81.59,29873.0,75.2977,75.3254,75.2424,75.2885,29873.0
2019-04-29 10:05:00,81.59,81.6,81.47,81.53,17992.0,75.2885,75.2977,75.1778,75.2331,17992.0
2019-04-29 10:10:00,81.53,81.57,81.49,81.56,21650.0,75.2331,75.2701,75.1962,75.2608,21650.0
2019-04-29 10:15:00,81.57,81.61,81.51,81.54,18095.0,75.2701,75.307,75.2147,75.2424,18095.0
2019-04-29 10:20:00,81.53,81.55,81.46,81.46,20343.0,75.2331,75.2516,75.1686,75.1686,20343.0
2019-04-29 10:25:00,81.45,81.51,81.41,81.49,12808.0,75.1593,75.2147,75.1224,75.1962,12808.0
2019-04-29 10:30:00,81.51,81.58,81.49,81.58,12939.0,75.2147,75.2793,75.1962,75.2793,12939.0
2019-04-29 10:35:00,81.58,81.69,81.56,81.67,22683.0,75.2793,75.3808,75.2608,75.3623,22683.0
2019-04-29 10:40:00,81.67,81.83,81.65,81.83,28991.0,75.3623,75.51,75.3439,75.51,28991.0
2019-04-29 10:45:00,81.83,81.88,81.81,81.83,32404.0,75.51,75.5561,75.4915,75.51,32404.0
2019-04-29 10:50:00,81.83,81.87,81.74,81.79,14236.0,75.51,75.5469,75.4269,75.4731,14236.0
2019-04-29 10:55:00,81.78,81.79,81.64,81.64,15308.0,75.4638,75.4731,75.3347,75.3347,15308.0
2019-04-29 11:00:00,81.64,81.69,81.57,81.67,14111.0,75.3347,75.3808,75.2701,75.3623,14111.0
2019-04-29 11:05:00,81.68,81.68,81.54,81.56,9088.0,75.3716,75.3716,75.2424,75.2608,9088.0
2019-04-29 11:10:00,81.57,81.61,81.47,81.49,7956.0,75.2701,75.307,75.1778,75.1962,7956.0
2019-04-29 11:15:00,81.47,81.5,81.46,81.5,5890.0,75.1778,75.2055,75.1686,75.2055,5890.0
2019-04-29 11:20:00,81.49,81.54,81.48,81.54,15246.0,75.1962,75.2424,75.187,75.2424,15246.0
2019-04-29 11:25:00,81.53,81.54,81.49,81.49,9171.0,75.2331,75.2424,75.1962,75.1962,9171.0
2019-04-29 11:30:00,81.48,81.53,81.46,81.48,9670.0,75.187,75.2331,75.1686,75.187,9670.0
2019-04-29 11:35:00,81.47,81.47,81.42,81.42,6817.0,75.1778,75.1778,75.1316,75.1316,6817.0
2019-04-29 11:40:00,81.42,81.42,81.35,81.37,10325.0,75.1316,75.1316,75.067,75.0855,10325.0
2019-04-29 11:45:00,81.38,81.38,81.34,81.36,10433.0,75.0947,75.0947,75.0578,75.0763,10433.0
2019-04-29 11:50:00,81.36,81.48,81.36,81.47,9640.0,75.0763,75.187,75.0763,75.1778,9640.0
2019-04-29 11:55:00,81.48,81.55,81.48,81.52,13786.0,75.187,75.2516,75.187,75.2239,13786.0
2019-04-29 12:00:00,81.52,81.58,81.51,81.58,12264.0,75.2239,75.2793,75.2147,75.2793,12264.0
2019-04-29 12:05:00,81.58,81.64,81.52,81.55,12586.0,75.2793,75.3347,75.2239,75.2516,12586.0
2019-04-29 12:10:00,81.55,81.58,81.54,81.55,7520.0,75.2516,75.2793,75.2424,75.2516,7520.0
2019-04-29 12:15:00,81.54,81.55,81.5,81.55,5879.0,75.2424,75.2516,75.2055,75.2516,5879.0
2019-04-29 12:20:00,81.55,81.57,81.51,81.57,4864.0,75.2516,75.2701,75.2147,75.2701,4864.0
2019-04-29 12:25:00,81.57,81.63,81.57,81.63,6458.0,75.2701,75.3254,75.2701,75.3254,6458.0
2019-04-29 12:30:00,81.64,81.64,81.59,81.59,4996.0,75.3347,75.3347,75.2885,75.2885,4996.0
2019-04-29 12:35:00,81.58,81.59,81.56,81.58,3319.0,75.2793,75.2885,75.2608,75.2793,3319.0
2019-04-29 12:40:00,81.58,81.59,81.52,81.56,7796.0,75.2793,75.2885,75.2239,75.2608,7796.0
2019-04-29 12:45:00,81.56,81.62,81.55,81.6,9286.0,75.2608,75.3162,75.2516,75.2977,9286.0
2019-04-29 12:50:00,81.62,81.64,81.6,81.62,6789.0,75.3162,75.3347,75.2977,75.3162,6789.0
2019-04-29 12:55:00,81.61,81.69,81.6,81.67,8885.0,75.307,75.3808,75.2977,75.3623,8885.0
2019-04-29 13:00:00,81.67,81.77,81.67,81.75,9397.0,75.3623,75.4546,75.3623,75.4362,9397.0
2019-04-29 13:05:00,81.76,81.83,81.75,81.81,9378.0,75.4454,75.51,75.4362,75.4915,9378.0
2019-04-29 13:10:00,81.82,81.82,81.77,81.82,11883.0,75.5008,75.5008,75.4546,75.5008,11883.0
2019-04-29 13:15:00,81.82,81.84,81.8,81.84,12593.0,75.5008,75.5192,75.4823,75.5192,12593.0
2019-04-29 13:20:00,81.84,81.89,81.81,81.88,14731.0,75.5192,75.5653,75.4915,75.5561,14731.0
2019-04-29 13:25:00,81.89,81.9,81.77,81.79,13617.0,75.5653,75.5746,75.4546,75.4731,13617.0
2019-04-29 13:30:00,81.79,81.81,81.77,81.78,8633.0,75.4731,75.4915,75.4546,75.4638,8633.0
2019-04-29 13:35:00,81.79,81.8,81.77,81.79,6831.0,75.4731,75.4823,75.4546,75.4731,6831.0
2019-04-29 13:40:00,81.79,81.82,81.78,81.81,10102.0,75.4731,75.5008,75.4638,75.4915,10102.0
2019-04-29 13:45:00,81.82,81.83,81.71,81.75,12815.0,75.5008,75.51,75.3992,75.4362,12815.0
2019-04-29 13:50:00,81.76,81.8,81.72,81.77,8792.0,75.4454,75.4823,75.4085,75.4546,8792.0
2019-04-29 13:55:00,81.77,81.81,81.77,81.78,7686.0,75.4546,75.4915,75.4546,75.4638,7686.0
2019-04-29 14:00:00,81.8,81.84,81.77,81.77,14480.0,75.4823,75.5192,75.4546,75.4546,14480.0
2019-04-29 14:05:00,81.77,81.84,81.75,81.83,20551.0,75.4546,75.5192,75.4362,75.51,20551.0
2019-04-29 14:10:00,81.82,81.84,81.8,81.8,8495.0,75.5008,75.5192,75.4823,75.4823,8495.0
2019-04-29 14:15:00,81.8,81.82,81.79,81.82,6303.0,75.4823,75.5008,75.4731,75.5008,6303.0
2019-04-29 14:20:00,81.82,81.83,81.79,81.82,16826.0,75.5008,75.51,75.4731,75.5008,16826.0
2019-04-29 14:25:00,81.83,81.83,81.79,81.8,14813.0,75.51,75.51,75.4731,75.4823,14813.0
2019-04-29 14:30:00,81.79,81.82,81.77,81.81,12036.0,75.4731,75.5008,75.4546,75.4915,12036.0
2019-04-29 14:35:00,81.81,81.84,81.78,81.8,15685.0,75.4915,75.5192,75.4638,75.4823,15685.0
2019-04-29 14:40:00,81.8,81.82,81.76,81.79,13832.0,75.4823,75.5008,75.4454,75.4731,13832.0
2019-04-29 14:45:00,81.78,81.82,81.76,81.81,13925.0,75.4638,75.5008,75.4454,75.4915,13925.0
2019-04-29 14:50:00,81.81,81.86,81.78,81.78,12215.0,75.4915,75.5377,75.4638,75.4638,12215.0
2019-04-29 14:55:00,81.78,81.8,81.76,81.78,12481.0,75.4638,75.4823,75.4454,75.4638,12481.0
2019-04-29 15:00:00,81.79,81.83,81.78,81.81,7938.0,75.4731,75.51,75.4638,75.4915,7938.0
2019-04-29 15:05:00,81.82,81.92,81.79,81.87,22731.0,75.5008,75.593,75.4731,75.5469,22731.0
2019-04-29 15:10:00,81.87,81.9,81.83,81.89,12103.0,75.5469,75.5746,75.51,75.5653,12103.0
2019-04-29 15:15:00,81.88,81.94,81.87,81.9,17208.0,75.5561,75.6115,75.5469,75.5746,17208.0
2019-04-29 15:20:00,81.9,81.93,81.88,81.89,11463.0,75.5746,75.6023,75.5561,75.5653,11463.0
2019-04-29 15:25:00,81.9,81.93,81.89,81.91,13802.0,75.5746,75.6023,75.5653,75.5838,13802.0
2019-04-29 15:30:00,81.91,81.92,81.84,81.86,26628.0,75.5838,75.593,75.5192,75.5377,26628.0
2019-04-29 15:35:00,81.86,81.94,81.84,81.92,25448.0,75.5377,75.6115,75.5192,75.593,25448.0
2019-04-29 15:40:00,81.93,81.93,81.86,81.87,47949.0,75.6023,75.6023,75.5377,75.5469,47949.0
2019-04-29 15:45:00,81.86,81.88,81.82,81.84,37416.0,75.5377,75.5561,75.5008,75.5192,37416.0
2019-04-29 15:50:00,81.85,81.87,81.77,81.8,62942.0,75.5284,75.5469,75.4546,75.4823,62942.0
2019-04-29 15:55:00,81.81,81.83,81.69,81.69,117545.0,75.4915,75.51,75.3808,75.3808,117545.0
2019-04-30 09:30:00,81.65,81.99,81.65,81.88,24683.0,75.3439,75.6576,75.3439,75.5561,24683.0
2019-04-30 09:35:00,81.86,81.9,81.73,81.89,15772.0,75.5377,75.5746,75.4177,75.5653,15772.0
2019-04-30 09:40:00,81.87,81.91,81.68,81.68,12435.0,75.5469,75.5838,75.3716,75.3716,12435.0
2019-04-30 09:45:00,81.67,81.75,81.62,81.72,10703.0,75.3623,75.4362,75.3162,75.4085,10703.0
2019-04-30 09:50:00,81.73,81.78,81.54,81.55,25484.0,75.4177,75.4638,75.2424,75.2516,25484.0
2019-04-30 09:55:00,81.53,81.71,81.5,81.62,12517.0,75.2331,75.3992,75.2055,75.3162,12517.0
2019-04-30 10:00:00,81.64,81.74,81.57,81.73,12467.0,75.3347,75.4269,75.2701,75.4177,12467.0
2019-04-30 10:05:00,81.73,81.84,81.73,81.81,15864.0,75.4177,75.5192,75.4177,75.4915,15864.0
2019-04-30 10:10:00,81.82,81.84,81.79,81.8,14517.0,75.5008,75.5192,75.4731,75.4823,14517.0
2019-04-30 10:15:00,81.79,81.83,81.76,81.8,12585.0,75.4731,75.51,75.4454,75.4823,12585.0
2019-04-30 10:20:00,81.8,81.81,81.62,81.64,43182.0,75.4823,75.4915,75.3162,75.3347,43182.0
2019-04-30 10:25:00,81.64,81.71,81.6,81.71,43619.0,75.3347,75.3992,75.2977,75.3992,43619.0
2019-04-30 10:30:00,81.73,81.79,81.69,81.76,38845.0,75.4177,75.4731,75.3808,75.4454,38845.0
2019-04-30 10:35:00,81.77,81.83,81.73,81.75,35040.0,75.4546,75.51,75.4177,75.4362,35040.0
2019-04-30 10:40:00,81.75,81.8,81.73,81.79,26804.0,75.4362,75.4823,75.4177,75.4731,26804.0
2019-04-30 10:45:00,81.78,81.81,81.73,81.78,13882.0,75.4638,75.4915,75.4177,75.4638,13882.0
2019-04-30 10:50:00,81.77,81.8,81.74,81.77,14999.0,75.4546,75.4823,75.4269,75.4546,14999.0
2019-04-30 10:55:00,81.76,81.78,81.74,81.74,13076.0,75.4454,75.4638,75.4269,75.4269,13076.0
2019-04-30 11:00:00,81.74,81.74,81.51,81.53,32197.0,75.4269,75.4269,75.2147,75.2331,32197.0
2019-04-30 11:05:00,81.53,81.64,81.53,81.57,35530.0,75.2331,75.3347,75.2331,75.2701,35530.0
2019-04-30 11:10:00,81.58,81.61,81.49,81.53,28403.0,75.2793,75.307,75.1962,75.2331,28403.0
2019-04-30 11:15:00,81.53,81.61,81.5,81.58,22651.0,75.2331,75.307,75.2055,75.2793,22651.0
2019-04-30 11:20:00,81.59,81.63,81.5,81.55,42123.0,75.2885,75.3254,75.2055,75.2516,42123.0
2019-04-30 11:25:00,81.55,81.56,81.4,81.4,16644.0,75.2516,75.2608,75.1132,75.1132,16644.0
2019-04-30 11:30:00,81.4,81.43,81.37,81.37,16898.0,75.1132,75.1409,75.0855,75.0855,16898.0
2019-04-30 11:35:00,81.37,81.49,81.36,81.43,18443.0,75.0855,75.1962,75.0763,75.1409,18443.0
2019-04-30 11:40:00,81.44,81.44,81.32,81.41,24788.0,75.1501,75.1501,75.0394,75.1224,24788.0
2019-04-30 11:45:00,81.4,81.42,81.36,81.38,15470.0,75.1132,75.1316,75.0763,75.0947,15470.0
2019-04-30 11:50:00,81.38,81.4,81.34,81.4,41419.0,75.0947,75.1132,75.0578,75.1132,41419.0
2019-04-30 11:55:00,81.41,81.58,81.4,81.56,11591.0,75.1224,75.2793,75.1132,75.2608,11591.0
2019-04-30 12:00:00,81.56,81.64,81.56,81.64,22617.0,75.2608,75.3347,75.2608,75.3347,22617.0
2019-04-30 12:05:00,81.63,81.67,81.62,81.65,15228.0,75.3254,75.3623,75.3162,75.3439,15228.0
2019-04-30 12:10:00,81.64,81.64,81.57,81.57,10125.0,75.3347,75.3347,75.2701,75.2701,10125.0
2019-04-30 12:15:00,81.57,81.64,81.56,81.61,8618.0,75.2701,75.3347,75.2608,75.307,8618.0
2019-04-30 12:20:00,81.61,81.61,81.57,81.58,7938.0,75.307,75.307,75.2701,75.2793,7938.0
2019-04-30 12:25:00,81.58,81.58,81.55,81.57,7973.0,75.2793,75.2793,75.2516,75.2701,7973.0
2019-04-30 12:30:00,81.57,81.61,81.56,81.59,8001.0,75.2701,75.307,75.2608,75.2885,8001.0
2019-04-30 12:35:00,81.59,81.59,81.56,81.57,5233.0,75.2885,75.2885,75.2608,75.2701,5233.0
2019-04-30 12:40:00,81.56,81.58,81.54,81.58,4302.0,75.2608,75.2793,75.2424,75.2793,4302.0
2019-04-30 12:45:00,81.57,81.57,81.49,81.5,9028.0,75.2701,75.2701,75.1962,75.2055,9028.0
2019-04-30 12:50:00,81.51,81.54,81.5,81.52,5394.0,75.2147,75.2424,75.2055,75.2239,5394.0
2019-04-30 12:55:00,81.52,81.53,81.42,81.42,14457.0,75.2239,75.2331,75.1316,75.1316,14457.0
2019-04-30 13:00:00,81.42,81.48,81.42,81.47,24848.0,75.1316,75.187,75.1316,75.1778,24848.0
2019-04-30 13:05:00,81.47,81.51,81.46,81.5,7725.0,75.1778,75.2147,75.1686,75.2055,7725.0
2019-04-30 13:10:00,81.51,81.51,81.44,81.45,8583.0,75.2147,75.2147,75.1501,75.1593,8583.0
2019-04-30 13:15:00,81.44,81.46,81.43,81.45,16233.0,75.1501,75.1686,75.1409,75.1593,16233.0
2019-04-30 13:20:00,81.45,81.46,81.44,81.44,6519.0,75.1593,75.1686,75.1501,75.1501,6519.0
2019-04-30 13:25:00,81.45,81.46,81.41,81.46,12520.0,75.1593,75.1686,75.1224,75.1686,12520.0
2019-04-30 13:30:00,81.45,81.47,81.44,81.45,9594.0,75.1593,75.1778,75.1501,75.1593,9594.0
2019-04-30 13:35:00,81.46,81.51,81.45,81.45,26553.0,75.1686,75.2147,75.1593,75.1593,26553.0
2019-04-30 13:40:00,81.45,81.51,81.42,81.5,35874.0,75.1593,75.2147,75.1316,75.2055,35874.0
2019-04-30 13:45:00,81.5,81.5,81.43,81.45,17840.0,75.2055,75.2055,75.1409,75.1593,17840.0
2019-04-30 13:50:00,81.45,81.47,81.43,81.45,6058.0,75.1593,75.1778,75.1409,75.1593,6058.0
2019-04-30 13:55:00,81.45,81.49,81.44,81.47,13253.0,75.1593,75.1962,75.1501,75.1778,13253.0
2019-04-30 14:00:00,81.48,81.49,81.44,81.46,13917.0,75.187,75.1962,75.1501,75.1686,13917.0
2019-04-30 14:05:00,81.46,81.46,81.35,81.36,266542.0,75.1686,75.1686,75.067,75.0763,266542.0
2019-04-30 14:10:00,81.36,81.47,81.35,81.45,10066.0,75.0763,75.1778,75.067,75.1593,10066.0
2019-04-30 14:15:00,81.45,81.51,81.42,81.46,19014.0,75.1593,75.2147,75.1316,75.1686,19014.0
2019-04-30 14:20:00,81.47,81.49,81.45,81.46,6700.0,75.1778,75.1962,75.1593,75.1686,6700.0
2019-04-30 14:25:00,81.47,81.47,81.42,81.45,7130.0,75.1778,75.1778,75.1316,75.1593,7130.0
2019-04-30 14:30:00,81.45,81.45,81.39,81.39,15839.0,75.1593,75.1593,75.104,75.104,15839.0
2019-04-30 14:35:00,81.4,81.44,81.36,81.44,11034.0,75.1132,75.1501,75.0763,75.1501,11034.0
2019-04-30 14:40:00,81.44,81.48,81.43,81.46,13169.0,75.1501,75.187,75.1409,75.1686,13169.0
2019-04-30 14:45:00,81.47,81.51,81.45,81.48,9581.0,75.1778,75.2147,75.1593,75.187,9581.0
2019-04-30 14:50:00,81.47,81.48,81.43,81.43,7885.0,75.1778,75.187,75.1409,75.1409,7885.0
2019-04-30 14:55:00,81.44,81.44,81.4,81.41,12998.0,75.1501,75.1501,75.1132,75.1224,12998.0
2019-04-30 15:00:00,81.41,81.48,81.4,81.48,10320.0,75.1224,75.187,75.1132,75.187,10320.0
2019-04-30 15:05:00,81.48,81.58,81.47,81.56,14678.0,75.187,75.2793,75.1778,75.2608,14678.0
2019-04-30 15:10:00,81.56,81.57,81.47,81.48,23533.0,75.2608,75.2701,75.1778,75.187,23533.0
2019-04-30 15:15:00,81.48,81.48,81.41,81.44,20449.0,75.187,75.187,75.1224,75.1501,20449.0
2019-04-30 15:20:00,81.45,81.49,81.43,81.44,21454.0,75.1593,75.1962,75.1409,75.1501,21454.0
2019-04-30 15:25:00,81.44,81.47,81.4,81.41,17540.0,75.1501,75.1778,75.1132,75.1224,17540.0
2019-04-30 15:30:00,81.41,81.44,81.41,81.43,22442.0,75.1224,75.1501,75.1224,75.1409,22442.0
2019-04-30 15:35:00,81.43,81.43,81.37,81.4,21335.0,75.1409,75.1409,75.0855,75.1132,21335.0
2019-04-30 15:40:00,81.4,81.44,81.39,81.41,30451.0,75.1132,75.1501,75.104,75.1224,30451.0
2019-04-30 15:45:00,81.41,81.44,81.36,81.36,53398.0,75.1224,75.1501,75.0763,75.0763,53398.0
2019-04-30 15:50:00,81.36,81.38,81.3,81.34,161595.0,75.0763,75.0947,75.0209,75.0578,161595.0
2019-04-30 15:55:00,81.34,81.41,81.3,81.32,444755.0,75.0578,75.1224,75.0209,75.0394,444755.0
2019-05-01 09:30:00,81.24,81.35,81.12,81.2,38467.0,74.9655,75.067,74.8548,74.9286,38467.0
2019-05-01 09:35:00,81.23,81.46,81.22,81.43,19155.0,74.9563,75.1686,74.9471,75.1409,19155.0
2019-05-01 09:40:00,81.42,81.43,81.2,81.25,20153.0,75.1316,75.1409,74.9286,74.9748,20153.0
2019-05-01 09:45:00,81.26,81.4,81.23,81.24,31983.0,74.984,75.1132,74.9563,74.9655,31983.0
2019-05-01 09:50:00,81.28,81.29,81.14,81.25,37854.0,75.0025,75.0117,74.8733,74.9748,37854.0
2019-05-01 09:55:00,81.23,81.33,81.17,81.28,70542.0,74.9563,75.0486,74.901,75.0025,70542.0
2019-05-01 10:00:00,81.27,81.39,81.19,81.33,33104.0,74.9932,75.104,74.9194,75.0486,33104.0
2019-05-01 10:05:00,81.35,81.42,81.25,81.42,32667.0,75.067,75.1316,74.9748,75.1316,32667.0
2019-05-01 10:10:00,81.42,81.54,81.39,81.53,42977.0,75.1316,75.2424,75.104,75.2331,42977.0
2019-05-01 10:15:00,81.52,81.6,81.46,81.53,40657.0,75.2239,75.2977,75.1686,75.2331,40657.0
2019-05-01 10:20:00,81.52,81.53,81.31,81.35,31131.0,75.2239,75.2331,75.0301,75.067,31131.0
2019-05-01 10:25:00,81.36,81.42,81.32,81.39,33653.0,75.0763,75.1316,75.0394,75.104,33653.0
2019-05-01 10:30:00,81.38,81.43,81.32,81.37,39158.0,75.0947,75.1409,75.0394,75.0855,39158.0
2019-05-01 10:35:00,81.38,81.39,81.31,81.36,30933.0,75.0947,75.104,75.0301,75.0763,30933.0
2019-05-01 10:40:00,81.36,81.38,81.3,81.32,18367.0,75.0763,75.0947,75.0209,75.0394,18367.0
2019-05-01 10:45:00,81.33,81.44,81.32,81.42,19292.0,75.0486,75.1501,75.0394,75.1316,19292.0
2019-05-01 10:50:00,81.42,81.47,81.4,81.44,13493.0,75.1316,75.1778,75.1132,75.1501,13493.0
2019-05-01 10:55:00,81.43,81.47,81.39,81.45,24652.0,75.1409,75.1778,75.104,75.1593,24652.0
2019-05-01 11:00:00,81.46,81.46,81.39,81.4,21553.0,75.1686,75.1686,75.104,75.1132,21553.0
2019-05-01 11:05:00,81.4,81.44,81.36,81.39,19003.0,75.1132,75.1501,75.0763,75.104,19003.0
2019-05-01 11:10:00,81.38,81.4,81.32,81.33,23682.0,75.0947,75.1132,75.0394,75.0486,23682.0
2019-05-01 11:15:00,81.34,81.37,81.24,81.27,14002.0,75.0578,75.0855,74.9655,74.9932,14002.0
2019-05-01 11:20:00,81.27,81.32,81.24,81.26,15492.0,74.9932,75.0394,74.9655,74.984,15492.0
2019-05-01 11:25:00,81.25,81.26,81.2,81.22,13787.0,74.9748,74.984,74.9286,74.9471,13787.0
2019-05-01 11:30:00,81.21,81.24,81.19,81.2,24097.0,74.9379,74.9655,74.9194,74.9286,24097.0
2019-05-01 11:35:00,81.2,81.3,81.2,81.22,25771.0,74.9286,75.0209,74.9286,74.9471,25771.0
2019-05-01 11:40:00,81.22,81.29,81.21,81.25,18790.0,74.9471,75.0117,74.9379,74.9748,18790.0
2019-05-01 11:45:00,81.25,81.26,81.19,81.2,15653.0,74.9748,74.984,74.9194,74.9286,15653.0
2019-05-01 11:50:00,81.19,81.21,81.12,81.14,27924.0,74.9194,74.9379,74.8548,74.8733,27924.0
2019-05-01 11:55:00,81.13,81.14,81.07,81.07,28894.0,74.864,74.8733,74.8087,74.8087,28894.0
2019-05-01 12:00:00,81.07,81.09,81.01,81.03,20248.0,74.8087,74.8271,74.7533,74.7718,20248.0
2019-05-01 12:05:00,81.04,81.06,81.02,81.02,21159.0,74.781,74.7994,74.7625,74.7625,21159.0
2019-05-01 12:10:00,81.02,81.06,80.97,81.0,20981.0,74.7625,74.7994,74.7164,74.7441,20981.0
2019-05-01 12:15:00,81.0,81.01,80.97,80.97,26231.0,74.7441,74.7533,74.7164,74.7164,26231.0
2019-05-01 12:20:00,80.96,81.01,80.93,80.95,17802.0,74.7072,74.7533,74.6795,74.6979,17802.0
2019-05-01 12:25:00,80.95,81.02,80.94,81.02,16603.0,74.6979,74.7625,74.6887,74.7625,16603.0
2019-05-01 12:30:00,81.01,81.01,80.89,80.98,49381.0,74.7533,74.7533,74.6426,74.7256,49381.0
2019-05-01 12:35:00,80.98,81.15,80.91,81.1,83248.0,74.7256,74.8825,74.661,74.8364,83248.0
2019-05-01 12:40:00,81.1,81.12,81.03,81.12,15840.0,74.8364,74.8548,74.7718,74.8548,15840.0
2019-05-01 12:45:00,81.12,81.12,81.02,81.03,13624.0,74.8548,74.8548,74.7625,74.7718,13624.0
2019-05-01 12:50:00,81.03,81.1,81.01,81.04,21491.0,74.7718,74.8364,74.7533,74.781,21491.0
2019-05-01 12:55:00,81.04,81.27,81.0,81.18,75949.0,74.781,74.9932,74.7441,74.9102,75949.0
2019-05-01 13:00:00,81.19,81.23,81.18,81.18,22336.0,74.9194,74.9563,74.9102,74.9102,22336.0
2019-05-01 13:05:00,81.19,81.21,81.15,81.2,20433.0,74.9194,74.9379,74.8825,74.9286,20433.0
2019-05-01 13:10:00,81.2,81.2,81.13,81.17,28323.0,74.9286,74.9286,74.864,74.901,28323.0
2019-05-01 13:15:00,81.17,81.17,81.1,81.1,20026.0,74.901,74.901,74.8364,74.8364,20026.0
2019-05-01 13:20:00,81.11,81.2,81.1,81.17,16022.0,74.8456,74.9286,74.8364,74.901,16022.0
2019-05-01 13:25:00,81.18,81.3,81.16,81.29,13614.0,74.9102,75.0209,74.8917,75.0117,13614.0
2019-05-01 13:30:00,81.28,81.29,81.16,81.17,16450.0,75.0025,75.0117,74.8917,74.901,16450.0
2019-05-01 13:35:00,81.16,81.23,81.11,81.17,32932.0,74.8917,74.9563,74.8456,74.901,32932.0
2019-05-01 13:40:00,81.16,81.16,81.13,81.16,17494.0,74.8917,74.8917,74.864,74.8917,17494.0
2019-05-01 13:45:00,81.15,81.15,81.08,81.12,22402.0,74.8825,74.8825,74.8179,74.8548,22402.0
2019-05-01 13:50:00,81.11,81.17,81.09,81.12,24808.0,74.8456,74.901,74.8271,74.8548,24808.0
2019-05-01 13:55:00,81.12,81.17,81.07,81.12,42944.0,74.8548,74.901,74.8087,74.8548,42944.0
2019-05-01 14:00:00,81.13,81.17,81.05,81.1,33540.0,74.864,74.901,74.7902,74.8364,33540.0
2019-05-01 14:05:00,81.1,81.1,81.05,81.08,20381.0,74.8364,74.8364,74.7902,74.8179,20381.0
2019-05-01 14:10:00,81.09,81.13,81.05,81.12,43224.0,74.8271,74.864,74.7902,74.8548,43224.0
2019-05-01 14:15:00,81.12,81.17,81.07,81.17,61856.0,74.8548,74.901,74.8087,74.901,61856.0
2019-05-01 14:20:00,81.16,81.2,81.12,81.19,50545.0,74.8917,74.9286,74.8548,74.9194,50545.0
2019-05-01 14:25:00,81.19,81.2,81.15,81.17,41484.0,74.9194,74.9286,74.8825,74.901,41484.0
2019-05-01 14:30:00,81.17,81.24,81.15,81.2,56041.0,74.901,74.9655,74.8825,74.9286,56041.0
2019-05-01 14:35:00,81.19,81.26,81.11,81.11,39378.0,74.9194,74.984,74.8456,74.8456,39378.0
2019-05-01 14:40:00,81.1,81.18,81.08,81.17,34158.0,74.8364,74.9102,74.8179,74.901,34158.0
2019-05-01 14:45:00,81.17,81.23,81.16,81.2,30742.0,74.901,74.9563,74.8917,74.9286,30742.0
2019-05-01 14:50:00,81.2,81.34,81.15,81.26,140870.0,74.9286,75.0578,74.8825,74.984,140870.0
2019-05-01 14:55:00,81.27,81.31,81.22,81.23,38013.0,74.9932,75.0301,74.9471,74.9563,38013.0
2019-05-01 15:00:00,81.22,81.29,81.2,81.23,47466.0,74.9471,75.0117,74.9286,74.9563,47466.0
2019-05-01 15:05:00,81.22,81.25,81.17,81.22,38210.0,74.9471,74.9748,74.901,74.9471,38210.0
2019-05-01 15:10:00,81.22,81.26,81.2,81.25,39253.0,74.9471,74.984,74.9286,74.9748,39253.0
2019-05-01 15:15:00,81.25,81.34,81.24,81.34,32875.0,74.9748,75.0578,74.9655,75.0578,32875.0
2019-05-01 15:20:00,81.34,81.35,81.26,81.26,54678.0,75.0578,75.067,74.984,74.984,54678.0
2019-05-01 15:25:00,81.27,81.3,81.22,81.28,35681.0,74.9932,75.0209,74.9471,75.0025,35681.0
2019-05-01 15:30:00,81.27,81.28,81.17,81.17,49129.0,74.9932,75.0025,74.901,74.901,49129.0
2019-05-01 15:35:00,81.18,81.18,81.1,81.1,39506.0,74.9102,74.9102,74.8364,74.8364,39506.0
2019-05-01 15:40:00,81.1,81.15,81.04,81.11,82732.0,74.8364,74.8825,74.781,74.8456,82732.0
2019-05-01 15:45:00,81.1,81.1,80.95,80.95,138829.0,74.8364,74.8364,74.6979,74.6979,138829.0
2019-05-01 15:50:00,80.95,80.98,80.74,80.79,129583.0,74.6979,74.7256,74.5042,74.5503,129583.0
2019-05-01 15:55:00,80.79,80.82,80.67,80.68,281608.0,74.5503,74.578,74.4396,74.4488,281608.0
2019-05-02 09:30:00,80.75,80.99,79.53,79.68,44643.0,74.5134,74.7349,73.3876,73.526,44643.0
2019-05-02 09:35:00,79.68,81.2,79.68,80.81,48622.0,73.526,74.9286,73.526,74.5688,48622.0
2019-05-02 09:40:00,80.88,81.0,80.53,80.94,20973.0,74.6333,74.7441,74.3104,74.6887,20973.0
2019-05-02 09:45:00,80.95,81.11,80.72,80.93,46586.0,74.6979,74.8456,74.4857,74.6795,46586.0
2019-05-02 09:50:00,80.92,81.34,80.91,81.25,59201.0,74.6703,75.0578,74.661,74.9748,59201.0
2019-05-02 09:55:00,81.29,81.31,80.99,81.21,28075.0,75.0117,75.0301,74.7349,74.9379,28075.0
2019-05-02 10:00:00,81.21,81.42,81.21,81.34,18329.0,74.9379,75.1316,74.9379,75.0578,18329.0
2019-05-02 10:05:00,81.32,81.32,80.8,81.05,38991.0,75.0394,75.0394,74.5595,74.7902,38991.0
2019-05-02 10:10:00,81.04,81.19,80.82,81.09,41652.0,74.781,74.9194,74.578,74.8271,41652.0
2019-05-02 10:15:00,81.07,81.07,80.83,80.94,18178.0,74.8087,74.8087,74.5872,74.6887,18178.0
2019-05-02 10:20:00,80.96,81.02,80.8,80.82,10371.0,74.7072,74.7625,74.5595,74.578,10371.0
2019-05-02 10:25:00,80.86,80.87,80.62,80.8,15471.0,74.6149,74.6241,74.3934,74.5595,15471.0
2019-05-02 10:30:00,80.8,80.87,80.49,80.49,38601.0,74.5595,74.6241,74.2735,74.2735,38601.0
2019-05-02 10:35:00,80.53,80.66,80.52,80.52,18516.0,74.3104,74.4303,74.3012,74.3012,18516.0
2019-05-02 10:40:00,80.51,80.52,80.32,80.42,24649.0,74.2919,74.3012,74.1166,74.2089,24649.0
2019-05-02 10:45:00,80.41,80.6,80.38,80.5,31421.0,74.1996,74.375,74.172,74.2827,31421.0
2019-05-02 10:50:00,80.5,80.55,80.36,80.37,19652.0,74.2827,74.3288,74.1535,74.1627,19652.0
2019-05-02 10:55:00,80.37,80.49,80.29,80.3,15420.0,74.1627,74.2735,74.0889,74.0981,15420.0
2019-05-02 11:00:00,80.29,80.35,80.24,80.35,14168.0,74.0889,74.1443,74.0428,74.1443,14168.0
2019-05-02 11:05:00,80.31,80.34,80.2,80.32,23645.0,74.1074,74.1351,74.0059,74.1166,23645.0
2019-05-02 11:10:00,80.31,80.33,80.18,80.23,14515.0,74.1074,74.1258,73.9874,74.0336,14515.0
2019-05-02 11:15:00,80.18,80.39,80.17,80.34,15739.0,73.9874,74.1812,73.9782,74.1351,15739.0
2019-05-02 11:20:00,80.33,80.35,80.11,80.23,13689.0,74.1258,74.1443,73.9228,74.0336,13689.0
2019-05-02 11:25:00,80.18,80.37,80.18,80.28,16150.0,73.9874,74.1627,73.9874,74.0797,16150.0
2019-05-02 11:30:00,80.27,80.37,80.24,80.32,14062.0,74.0705,74.1627,74.0428,74.1166,14062.0
2019-05-02 11:35:00,80.35,80.39,80.17,80.2,14292.0,74.1443,74.1812,73.9782,74.0059,14292.0
2019-05-02 11:40:00,80.19,80.33,80.08,80.08,12301.0,73.9966,74.1258,73.8951,73.8951,12301.0
2019-05-02 11:45:00,80.05,80.11,80.01,80.1,9891.0,73.8675,73.9228,73.8305,73.9136,9891.0
2019-05-02 11:50:00,80.1,80.18,79.98,80.18,21585.0,73.9136,73.9874,73.8029,73.9874,21585.0
2019-05-02 11:55:00,80.16,80.3,80.11,80.25,12495.0,73.969,74.0981,73.9228,74.052,12495.0
2019-05-02 12:00:00,80.28,80.31,80.2,80.3,21408.0,74.0797,74.1074,74.0059,74.0981,21408.0
2019-05-02 12:05:00,80.31,80.39,80.26,80.39,9900.0,74.1074,74.1812,74.0612,74.1812,9900.0
2019-05-02 12:10:00,80.39,80.46,80.36,80.38,14089.0,74.1812,74.2458,74.1535,74.172,14089.0
2019-05-02 12:15:00,80.36,80.42,80.34,80.38,13105.0,74.1535,74.2089,74.1351,74.172,13105.0
2019-05-02 12:20:00,80.35,80.41,80.26,80.4,15944.0,74.1443,74.1996,74.0612,74.1904,15944.0
2019-05-02 12:25:00,80.41,80.48,80.39,80.44,12818.0,74.1996,74.2642,74.1812,74.2273,12818.0
2019-05-02 12:30:00,80.42,80.42,80.28,80.34,14903.0,74.2089,74.2089,74.0797,74.1351,14903.0
2019-05-02 12:35:00,80.36,80.43,80.33,80.38,13211.0,74.1535,74.2181,74.1258,74.172,13211.0
2019-05-02 12:40:00,80.4,80.47,80.38,80.38,15200.0,74.1904,74.255,74.172,74.172,15200.0
2019-05-02 12:45:00,80.4,80.49,80.38,80.48,8022.0,74.1904,74.2735,74.172,74.2642,8022.0
2019-05-02 12:50:00,80.48,80.6,80.46,80.6,17500.0,74.2642,74.375,74.2458,74.375,17500.0
2019-05-02 12:55:00,80.62,80.62,80.45,80.47,12280.0,74.3934,74.3934,74.2366,74.255,12280.0
2019-05-02 13:00:00,80.45,80.5,80.37,80.38,16799.0,74.2366,74.2827,74.1627,74.172,16799.0
2019-05-02 13:05:00,80.37,80.51,80.3,80.51,17481.0,74.1627,74.2919,74.0981,74.2919,17481.0
2019-05-02 13:10:00,80.51,80.53,80.46,80.52,17641.0,74.2919,74.3104,74.2458,74.3012,17641.0
2019-05-02 13:15:00,80.52,80.53,80.44,80.47,11366.0,74.3012,74.3104,74.2273,74.255,11366.0
2019-05-02 13:20:00,80.49,80.63,80.47,80.57,10216.0,74.2735,74.4027,74.255,74.3473,10216.0
2019-05-02 13:25:00,80.57,80.62,80.51,80.53,14982.0,74.3473,74.3934,74.2919,74.3104,14982.0
2019-05-02 13:30:00,80.53,80.53,80.39,80.46,14345.0,74.3104,74.3104,74.1812,74.2458,14345.0
2019-05-02 13:35:00,80.46,80.58,80.44,80.57,11575.0,74.2458,74.3565,74.2273,74.3473,11575.0
2019-05-02 13:40:00,80.55,80.55,80.45,80.47,12368.0,74.3288,74.3288,74.2366,74.255,12368.0
2019-05-02 13:45:00,80.43,80.47,80.29,80.29,15546.0,74.2181,74.255,74.0889,74.0889,15546.0
2019-05-02 13:50:00,80.3,80.48,80.28,80.47,10905.0,74.0981,74.2642,74.0797,74.255,10905.0
2019-05-02 13:55:00,80.45,80.51,80.4,80.46,11261.0,74.2366,74.2919,74.1904,74.2458,11261.0
2019-05-02 14:00:00,80.44,80.44,80.3,80.38,8994.0,74.2273,74.2273,74.0981,74.172,8994.0
2019-05-02 14:05:00,80.38,80.4,80.33,80.36,6776.0,74.172,74.1904,74.1258,74.1535,6776.0
2019-05-02 14:10:00,80.35,80.42,80.32,80.37,10975.0,74.1443,74.2089,74.1166,74.1627,10975.0
2019-05-02 14:15:00,80.38,80.39,80.27,80.29,14413.0,74.172,74.1812,74.0705,74.0889,14413.0
2019-05-02 14:20:00,80.3,80.32,80.25,80.3,14644.0,74.0981,74.1166,74.052,74.0981,14644.0
2019-05-02 14:25:00,80.3,80.31,80.17,80.22,14636.0,74.0981,74.1074,73.9782,74.0243,14636.0
2019-05-02 14:30:00,80.21,80.28,80.19,80.25,15952.0,74.0151,74.0797,73.9966,74.052,15952.0
2019-05-02 14:35:00,80.25,80.25,80.16,80.21,17858.0,74.052,74.052,73.969,74.0151,17858.0
2019-05-02 14:40:00,80.23,80.25,80.17,80.22,13825.0,74.0336,74.052,73.9782,74.0243,13825.0
2019-05-02 14:45:00,80.19,80.22,80.04,80.08,18560.0,73.9966,74.0243,73.8582,73.8951,18560.0
2019-05-02 14:50:00,80.06,80.16,80.01,80.15,17672.0,73.8767,73.969,73.8305,73.9597,17672.0
2019-05-02 14:55:00,80.16,80.18,80.08,80.08,20668.0,73.969,73.9874,73.8951,73.8951,20668.0
2019-05-02 15:00:00,80.08,80.11,80.03,80.09,18358.0,73.8951,73.9228,73.849,73.9044,18358.0
2019-05-02 15:05:00,80.09,80.11,80.05,80.06,17885.0,73.9044,73.9228,73.8675,73.8767,17885.0
2019-05-02 15:10:00,80.07,80.16,80.06,80.13,21839.0,73.8859,73.969,73.8767,73.9413,21839.0
2019-05-02 15:15:00,80.12,80.15,80.09,80.09,16077.0,73.932,73.9597,73.9044,73.9044,16077.0
2019-05-02 15:20:00,80.09,80.17,80.05,80.16,22362.0,73.9044,73.9782,73.8675,73.969,22362.0
2019-05-02 15:25:00,80.15,80.2,80.13,80.16,22050.0,73.9597,74.0059,73.9413,73.969,22050.0
2019-05-02 15:30:00,80.16,80.22,80.1,80.11,31826.0,73.969,74.0243,73.9136,73.9228,31826.0
2019-05-02 15:35:00,80.11,80.12,80.05,80.07,33764.0,73.9228,73.932,73.8675,73.8859,33764.0
2019-05-02 15:40:00,80.06,80.06,79.97,80.01,41678.0,73.8767,73.8767,73.7936,73.8305,41678.0
2019-05-02 15:45:00,80.0,80.01,79.95,80.0,50610.0,73.8213,73.8305,73.7752,73.8213,50610.0
2019-05-02 15:50:00,80.0,80.04,79.97,79.99,121992.0,73.8213,73.8582,73.7936,73.8121,121992.0
2019-05-02 15:55:00,80.0,80.02,79.73,79.76,391009.0,73.8213,73.8398,73.5722,73.5999,391009.0
2019-05-03 09:30:00,79.9,80.19,79.83,80.03,33911.0,73.729,73.9966,73.6644,73.849,33911.0
2019-05-03 09:35:00,80.06,80.11,79.9,80.11,26121.0,73.8767,73.9228,73.729,73.9228,26121.0
2019-05-03 09:40:00,80.11,80.27,80.01,80.12,26465.0,73.9228,74.0705,73.8305,73.932,26465.0
2019-05-03 09:45:00,80.11,80.13,79.91,80.0,84708.0,73.9228,73.9413,73.7383,73.8213,84708.0
2019-05-03 09:50:00,80.0,80.14,79.93,80.06,33450.0,73.8213,73.9505,73.7567,73.8767,33450.0
2019-05-03 09:55:00,80.08,80.12,80.02,80.12,16602.0,73.8951,73.932,73.8398,73.932,16602.0
2019-05-03 10:00:00,80.1,80.26,80.04,80.15,22050.0,73.9136,74.0612,73.8582,73.9597,22050.0
2019-05-03 10:05:00,80.16,80.19,80.06,80.09,22215.0,73.969,73.9966,73.8767,73.9044,22215.0
2019-05-03 10:10:00,80.09,80.17,80.05,80.12,17526.0,73.9044,73.9782,73.8675,73.932,17526.0
2019-05-03 10:15:00,80.11,80.2,80.07,80.09,14893.0,73.9228,74.0059,73.8859,73.9044,14893.0
2019-05-03 10:20:00,80.07,80.1,80.01,80.08,14935.0,73.8859,73.9136,73.8305,73.8951,14935.0
2019-05-03 10:25:00,80.07,80.1,80.01,80.09,19993.0,73.8859,73.9136,73.8305,73.9044,19993.0
2019-05-03 10:30:00,80.09,80.24,80.03,80.18,31637.0,73.9044,74.0428,73.849,73.9874,31637.0
2019-05-03 10:35:00,80.16,80.31,80.14,80.31,10990.0,73.969,74.1074,73.9505,74.1074,10990.0
2019-05-03 10:40:00,80.29,80.34,80.27,80.32,13608.0,74.0889,74.1351,74.0705,74.1166,13608.0
2019-05-03 10:45:00,80.3,80.43,80.29,80.42,13914.0,74.0981,74.2181,74.0889,74.2089,13914.0
2019-05-03 10:50:00,80.43,80.45,80.39,80.44,10595.0,74.2181,74.2366,74.1812,74.2273,10595.0
2019-05-03 10:55:00,80.43,80.47,80.38,80.43,13544.0,74.2181,74.255,74.172,74.2181,13544.0
2019-05-03 11:00:00,80.44,80.44,80.35,80.36,13695.0,74.2273,74.2273,74.1443,74.1535,13695.0
2019-05-03 11:05:00,80.36,80.4,80.31,80.33,9876.0,74.1535,74.1904,74.1074,74.1258,9876.0
2019-05-03 11:10:00,80.34,80.34,80.26,80.27,7832.0,74.1351,74.1351,74.0612,74.0705,7832.0
2019-05-03 11:15:00,80.27,80.27,80.19,80.19,28442.0,74.0705,74.0705,73.9966,73.9966,28442.0
2019-05-03 11:20:00,80.18,80.19,80.06,80.07,8665.0,73.9874,73.9966,73.8767,73.8859,8665.0
2019-05-03 11:25:00,80.08,80.08,79.96,79.98,7816.0,73.8951,73.8951,73.7844,73.8029,7816.0
2019-05-03 11:30:00,79.97,80.03,79.93,79.93,11232.0,73.7936,73.849,73.7567,73.7567,11232.0
2019-05-03 11:35:00,79.92,80.03,79.91,80.0,7196.0,73.7475,73.849,73.7383,73.8213,7196.0
2019-05-03 11:40:00,80.0,80.06,79.98,80.0,11429.0,73.8213,73.8767,73.8029,73.8213,11429.0
2019-05-03 11:45:00,79.99,79.99,79.91,79.95,8346.0,73.8121,73.8121,73.7383,73.7752,8346.0
2019-05-03 11:50:00,79.97,80.0,79.96,79.97,10784.0,73.7936,73.8213,73.7844,73.7936,10784.0
2019-05-03 11:55:00,79.97,79.98,79.92,79.93,7521.0,73.7936,73.8029,73.7475,73.7567,7521.0
2019-05-03 12:00:00,79.94,79.99,79.91,79.93,11246.0,73.7659,73.8121,73.7383,73.7567,11246.0
2019-05-03 12:05:00,79.94,79.98,79.94,79.98,7042.0,73.7659,73.8029,73.7659,73.8029,7042.0
2019-05-03 12:10:00,79.98,80.02,79.93,79.98,10428.0,73.8029,73.8398,73.7567,73.8029,10428.0
2019-05-03 12:15:00,79.98,79.99,79.89,79.92,10831.0,73.8029,73.8121,73.7198,73.7475,10831.0
2019-05-03 12:20:00,79.92,79.94,79.9,79.91,10223.0,73.7475,73.7659,73.729,73.7383,10223.0
2019-05-03 12:25:00,79.92,79.93,79.9,79.92,7352.0,73.7475,73.7567,73.729,73.7475,7352.0
2019-05-03 12:30:00,79.91,79.93,79.87,79.87,13916.0,73.7383,73.7567,73.7014,73.7014,13916.0
2019-05-03 12:35:00,79.88,79.89,79.83,79.84,9898.0,73.7106,73.7198,73.6644,73.6737,9898.0
2019-05-03 12:40:00,79.84,79.89,79.82,79.89,13818.0,73.6737,73.7198,73.6552,73.7198,13818.0
2019-05-03 12:45:00,79.89,79.91,79.87,79.88,7451.0,73.7198,73.7383,73.7014,73.7106,7451.0
2019-05-03 12:50:00,79.88,79.91,79.88,79.91,9254.0,73.7106,73.7383,73.7106,73.7383,9254.0
2019-05-03 12:55:00,79.91,79.91,79.83,79.83,9689.0,73.7383,73.7383,73.6644,73.6644,9689.0
2019-05-03 13:00:00,79.84,79.84,79.79,79.82,8368.0,73.6737,73.6737,73.6275,73.6552,8368.0
2019-05-03 13:05:00,79.8,79.82,79.76,79.77,8753.0,73.6368,73.6552,73.5999,73.6091,8753.0
2019-05-03 13:10:00,79.76,79.82,79.76,79.77,10031.0,73.5999,73.6552,73.5999,73.6091,10031.0
2019-05-03 13:15:00,79.78,79.8,79.77,79.79,10323.0,73.6183,73.6368,73.6091,73.6275,10323.0
2019-05-03 13:20:00,79.79,79.85,79.75,79.76,17706.0,73.6275,73.6829,73.5906,73.5999,17706.0
2019-05-03 13:25:00,79.75,79.75,79.69,79.7,5217.0,73.5906,73.5906,73.5353,73.5445,5217.0
2019-05-03 13:30:00,79.69,79.72,79.68,79.68,8350.0,73.5353,73.5629,73.526,73.526,8350.0
2019-05-03 13:35:00,79.69,79.7,79.67,79.7,6032.0,73.5353,73.5445,73.5168,73.5445,6032.0
2019-05-03 13:40:00,79.69,79.7,79.63,79.63,25352.0,73.5353,73.5445,73.4799,73.4799,25352.0
2019-05-03 13:45:00,79.63,79.66,79.62,79.64,11300.0,73.4799,73.5076,73.4707,73.4891,11300.0
2019-05-03 13:50:00,79.64,79.64,79.54,79.54,10490.0,73.4891,73.4891,73.3968,73.3968,10490.0
2019-05-03 13:55:00,79.53,79.56,79.5,79.56,14232.0,73.3876,73.4153,73.3599,73.4153,14232.0
2019-05-03 14:00:00,79.56,79.65,79.54,79.64,38844.0,73.4153,73.4983,73.3968,73.4891,38844.0
2019-05-03 14:05:00,79.64,79.7,79.63,79.69,31606.0,73.4891,73.5445,73.4799,73.5353,31606.0
2019-05-03 14:10:00,79.69,79.77,79.69,79.77,16338.0,73.5353,73.6091,73.5353,73.6091,16338.0
2019-05-03 14:15:00,79.77,79.86,79.72,79.86,21724.0,73.6091,73.6921,73.5629,73.6921,21724.0
2019-05-03 14:20:00,79.87,79.88,79.85,79.88,16769.0,73.7014,73.7106,73.6829,73.7106,16769.0
2019-05-03 14:25:00,79.88,79.92,79.84,79.84,25503.0,73.7106,73.7475,73.6737,73.6737,25503.0
2019-05-03 14:30:00,79.84,79.9,79.84,79.89,20144.0,73.6737,73.729,73.6737,73.7198,20144.0
2019-05-03 14:35:00,79.9,79.98,79.85,79.98,12175.0,73.729,73.8029,73.6829,73.8029,12175.0
2019-05-03 14:40:00,79.98,80.03,79.94,80.03,22761.0,73.8029,73.849,73.7659,73.849,22761.0
2019-05-03 14:45:00,80.04,80.07,80.01,80.01,21418.0,73.8582,73.8859,73.8305,73.8305,21418.0
2019-05-03 14:50:00,80.02,80.03,79.94,80.0,21661.0,73.8398,73.849,73.7659,73.8213,21661.0
2019-05-03 14:55:00,80.01,80.01,79.93,79.94,11826.0,73.8305,73.8305,73.7567,73.7659,11826.0
2019-05-03 15:00:00,79.94,79.97,79.92,79.95,21326.0,73.7659,73.7936,73.7475,73.7752,21326.0
2019-05-03 15:05:00,79.96,79.98,79.93,79.98,18141.0,73.7844,73.8029,73.7567,73.8029,18141.0
2019-05-03 15:10:00,79.97,79.97,79.91,79.95,53762.0,73.7936,73.7936,73.7383,73.7752,53762.0
2019-05-03 15:15:00,79.95,79.96,79.88,79.89,31221.0,73.7752,73.7844,73.7106,73.7198,31221.0
2019-05-03 15:20:00,79.89,79.93,79.87,79.91,38485.0,73.7198,73.7567,73.7014,73.7383,38485.0
2019-05-03 15:25:00,79.91,79.95,79.9,79.93,52462.0,73.7383,73.7752,73.729,73.7567,52462.0
2019-05-03 15:30:00,79.91,79.92,79.88,79.9,36709.0,73.7383,73.7475,73.7106,73.729,36709.0
2019-05-03 15:35:00,79.89,79.9,79.73,79.73,42860.0,73.7198,73.729,73.5722,73.5722,42860.0
2019-05-03 15:40:00,79.73,79.73,79.68,79.72,49518.0,73.5722,73.5722,73.526,73.5629,49518.0
2019-05-03 15:45:00,79.72,79.82,79.71,79.75,86539.0,73.5629,73.6552,73.5537,73.5906,86539.0
2019-05-03 15:50:00,79.75,79.77,79.72,79.73,158442.0,73.5906,73.6091,73.5629,73.5722,158442.0
2019-05-03 15:55:00,79.74,79.77,79.67,79.68,266910.0,73.5814,73.6091,73.5168,73.526,266910.0
2019-05-06 09:30:00,78.93,79.5,78.87,79.43,39907.0,72.834,73.3599,72.7786,73.2953,39907.0
2019-05-06 09:35:00,79.44,79.84,79.36,79.84,37085.0,73.3046,73.6737,73.2307,73.6737,37085.0
2019-05-06 09:40:00,79.85,79.85,79.68,79.72,41793.0,73.6829,73.6829,73.526,73.5629,41793.0
2019-05-06 09:45:00,79.7,79.92,79.69,79.84,41424.0,73.5445,73.7475,73.5353,73.6737,41424.0
2019-05-06 09:50:00,79.82,79.98,79.78,79.97,27588.0,73.6552,73.8029,73.6183,73.7936,27588.0
2019-05-06 09:55:00,79.97,80.13,79.9,80.05,27682.0,73.7936,73.9413,73.729,73.8675,27682.0
2019-05-06 10:00:00,80.05,80.13,79.99,80.12,36123.0,73.8675,73.9413,73.8121,73.932,36123.0
2019-05-06 10:05:00,80.13,80.23,80.09,80.22,25844.0,73.9413,74.0336,73.9044,74.0243,25844.0
2019-05-06 10:10:00,80.21,80.22,80.04,80.05,16461.0,74.0151,74.0243,73.8582,73.8675,16461.0
2019-05-06 10:15:00,80.05,80.21,80.05,80.17,38604.0,73.8675,74.0151,73.8675,73.9782,38604.0
2019-05-06 10:20:00,80.19,80.19,80.0,80.0,15441.0,73.9966,73.9966,73.8213,73.8213,15441.0
2019-05-06 10:25:00,80.0,80.03,79.89,79.99,21195.0,73.8213,73.849,73.7198,73.8121,21195.0
2019-05-06 10:30:00,80.0,80.0,79.86,79.93,15288.0,73.8213,73.8213,73.6921,73.7567,15288.0
2019-05-06 10:35:00,79.92,80.0,79.88,79.96,32776.0,73.7475,73.8213,73.7106,73.7844,32776.0
2019-05-06 10:40:00,79.98,80.09,79.97,80.02,10101.0,73.8029,73.9044,73.7936,73.8398,10101.0
2019-05-06 10:45:00,80.03,80.06,79.96,80.03,12200.0,73.849,73.8767,73.7844,73.849,12200.0
2019-05-06 10:50:00,80.02,80.15,80.01,80.09,30301.0,73.8398,73.9597,73.8305,73.9044,30301.0
2019-05-06 10:55:00,80.08,80.14,80.07,80.14,29503.0,73.8951,73.9505,73.8859,73.9505,29503.0
2019-05-06 11:00:00,80.13,80.16,80.09,80.11,13380.0,73.9413,73.969,73.9044,73.9228,13380.0
2019-05-06 11:05:00,80.12,80.22,80.11,80.22,11716.0,73.932,74.0243,73.9228,74.0243,11716.0
2019-05-06 11:10:00,80.21,80.21,80.1,80.14,15481.0,74.0151,74.0151,73.9136,73.9505,15481.0
2019-05-06 11:15:00,80.13,80.19,80.1,80.19,20849.0,73.9413,73.9966,73.9136,73.9966,20849.0
2019-05-06 11:20:00,80.17,80.34,80.17,80.31,22324.0,73.9782,74.1351,73.9782,74.1074,22324.0
2019-05-06 11:25:00,80.31,80.37,80.28,80.35,16205.0,74.1074,74.1627,74.0797,74.1443,16205.0
2019-05-06 11:30:00,80.37,80.37,80.23,80.28,34516.0,74.1627,74.1627,74.0336,74.0797,34516.0
2019-05-06 11:35:00,80.27,80.39,80.26,80.38,37046.0,74.0705,74.1812,74.0612,74.172,37046.0
2019-05-06 11:40:00,80.39,80.46,80.38,80.4,23424.0,74.1812,74.2458,74.172,74.1904,23424.0
2019-05-06 11:45:00,80.4,80.51,80.37,80.48,15046.0,74.1904,74.2919,74.1627,74.2642,15046.0
2019-05-06 11:50:00,80.47,80.47,80.34,80.37,14025.0,74.255,74.255,74.1351,74.1627,14025.0
2019-05-06 11:55:00,80.38,80.43,80.33,80.34,17762.0,74.172,74.2181,74.1258,74.1351,17762.0
2019-05-06 12:00:00,80.36,80.39,80.32,80.35,29069.0,74.1535,74.1812,74.1166,74.1443,29069.0
2019-05-06 12:05:00,80.34,80.39,80.32,80.38,24667.0,74.1351,74.1812,74.1166,74.172,24667.0
2019-05-06 12:10:00,80.38,80.46,80.35,80.46,7855.0,74.172,74.2458,74.1443,74.2458,7855.0
2019-05-06 12:15:00,80.45,80.5,80.44,80.48,11858.0,74.2366,74.2827,74.2273,74.2642,11858.0
2019-05-06 12:20:00,80.48,80.55,80.48,80.54,12415.0,74.2642,74.3288,74.2642,74.3196,12415.0
2019-05-06 12:25:00,80.55,80.59,80.48,80.48,59711.0,74.3288,74.3657,74.2642,74.2642,59711.0
2019-05-06 12:30:00,80.48,80.57,80.48,80.54,18838.0,74.2642,74.3473,74.2642,74.3196,18838.0
2019-05-06 12:35:00,80.54,80.6,80.52,80.55,6926.0,74.3196,74.375,74.3012,74.3288,6926.0
2019-05-06 12:40:00,80.55,80.61,80.54,80.55,6109.0,74.3288,74.3842,74.3196,74.3288,6109.0
2019-05-06 12:45:00,80.56,80.56,80.48,80.5,7085.0,74.3381,74.3381,74.2642,74.2827,7085.0
2019-05-06 12:50:00,80.49,80.52,80.46,80.49,10355.0,74.2735,74.3012,74.2458,74.2735,10355.0
2019-05-06 12:55:00,80.49,80.49,80.46,80.48,6257.0,74.2735,74.2735,74.2458,74.2642,6257.0
2019-05-06 13:00:00,80.46,80.46,80.4,80.44,9478.0,74.2458,74.2458,74.1904,74.2273,9478.0
2019-05-06 13:05:00,80.44,80.49,80.43,80.47,8999.0,74.2273,74.2735,74.2181,74.255,8999.0
2019-05-06 13:10:00,80.48,80.62,80.48,80.54,33372.0,74.2642,74.3934,74.2642,74.3196,33372.0
2019-05-06 13:15:00,80.53,80.61,80.53,80.61,6651.0,74.3104,74.3842,74.3104,74.3842,6651.0
2019-05-06 13:20:00,80.61,80.61,80.54,80.57,6393.0,74.3842,74.3842,74.3196,74.3473,6393.0
2019-05-06 13:25:00,80.58,80.63,80.56,80.63,7080.0,74.3565,74.4027,74.3381,74.4027,7080.0
2019-05-06 13:30:00,80.63,80.65,80.59,80.6,8651.0,74.4027,74.4211,74.3657,74.375,8651.0
2019-05-06 13:35:00,80.61,80.64,80.57,80.59,9958.0,74.3842,74.4119,74.3473,74.3657,9958.0
2019-05-06 13:40:00,80.59,80.62,80.56,80.56,8814.0,74.3657,74.3934,74.3381,74.3381,8814.0
2019-05-06 13:45:00,80.56,80.59,80.53,80.56,12206.0,74.3381,74.3657,74.3104,74.3381,12206.0
2019-05-06 13:50:00,80.55,80.58,80.53,80.56,5013.0,74.3288,74.3565,74.3104,74.3381,5013.0
2019-05-06 13:55:00,80.56,80.58,80.54,80.55,10470.0,74.3381,74.3565,74.3196,74.3288,10470.0
2019-05-06 14:00:00,80.55,80.61,80.55,80.61,6998.0,74.3288,74.3842,74.3288,74.3842,6998.0
2019-05-06 14:05:00,80.6,80.62,80.54,80.56,6649.0,74.375,74.3934,74.3196,74.3381,6649.0
2019-05-06 14:10:00,80.57,80.61,80.55,80.59,7012.0,74.3473,74.3842,74.3288,74.3657,7012.0
2019-05-06 14:15:00,80.59,80.61,80.55,80.56,10001.0,74.3657,74.3842,74.3288,74.3381,10001.0
2019-05-06 14:20:00,80.57,80.58,80.53,80.57,31870.0,74.3473,74.3565,74.3104,74.3473,31870.0
2019-05-06 14:25:00,80.58,80.71,80.57,80.71,6233.0,74.3565,74.4765,74.3473,74.4765,6233.0
2019-05-06 14:30:00,80.69,80.77,80.68,80.77,10240.0,74.458,74.5318,74.4488,74.5318,10240.0
2019-05-06 14:35:00,80.78,80.87,80.78,80.86,118196.0,74.5411,74.6241,74.5411,74.6149,118196.0
2019-05-06 14:40:00,80.85,80.9,80.81,80.89,39621.0,74.6057,74.6518,74.5688,74.6426,39621.0
2019-05-06 14:45:00,80.9,80.95,80.85,80.94,11143.0,74.6518,74.6979,74.6057,74.6887,11143.0
2019-05-06 14:50:00,80.95,81.0,80.91,80.95,14980.0,74.6979,74.7441,74.661,74.6979,14980.0
2019-05-06 14:55:00,80.98,81.05,80.96,81.03,26251.0,74.7256,74.7902,74.7072,74.7718,26251.0
2019-05-06 15:00:00,81.05,81.08,81.02,81.05,63323.0,74.7902,74.8179,74.7625,74.7902,63323.0
2019-05-06 15:05:00,81.06,81.1,81.01,81.04,34620.0,74.7994,74.8364,74.7533,74.781,34620.0
2019-05-06 15:10:00,81.04,81.1,80.99,81.0,16818.0,74.781,74.8364,74.7349,74.7441,16818.0
2019-05-06 15:15:00,81.01,81.1,81.01,81.03,11217.0,74.7533,74.8364,74.7533,74.7718,11217.0
2019-05-06 15:20:00,81.03,81.13,81.03,81.12,13137.0,74.7718,74.864,74.7718,74.8548,13137.0
2019-05-06 15:25:00,81.12,81.16,81.11,81.12,9506.0,74.8548,74.8917,74.8456,74.8548,9506.0
2019-05-06 15:30:00,81.12,81.12,81.05,81.12,20980.0,74.8548,74.8548,74.7902,74.8548,20980.0
2019-05-06 15:35:00,81.12,81.2,81.1,81.19,23382.0,74.8548,74.9286,74.8364,74.9194,23382.0
2019-05-06 15:40:00,81.2,81.21,81.11,81.12,32645.0,74.9286,74.9379,74.8456,74.8548,32645.0
2019-05-06 15:45:00,81.11,81.14,81.06,81.1,124998.0,74.8456,74.8733,74.7994,74.8364,124998.0
2019-05-06 15:50:00,81.1,81.13,81.01,81.01,72240.0,74.8364,74.864,74.7533,74.7533,72240.0
2019-05-06 15:55:00,81.01,81.02,80.91,80.95,187634.0,74.7533,74.7625,74.661,74.6979,187634.0
2019-05-07 09:30:00,80.4,80.65,80.2,80.44,49985.0,74.1904,74.4211,74.0059,74.2273,49985.0
2019-05-07 09:35:00,80.49,80.77,80.44,80.74,33451.0,74.2735,74.5318,74.2273,74.5042,33451.0
2019-05-07 09:40:00,80.7,80.74,80.59,80.63,21127.0,74.4673,74.5042,74.3657,74.4027,21127.0
2019-05-07 09:45:00,80.61,80.77,80.38,80.39,23496.0,74.3842,74.5318,74.172,74.1812,23496.0
2019-05-07 09:50:00,80.39,80.46,80.29,80.43,15214.0,74.1812,74.2458,74.0889,74.2181,15214.0
2019-05-07 09:55:00,80.41,80.69,80.39,80.59,11583.0,74.1996,74.458,74.1812,74.3657,11583.0
2019-05-07 10:00:00,80.58,80.66,80.36,80.37,113511.0,74.3565,74.4303,74.1535,74.1627,113511.0
2019-05-07 10:05:00,80.35,80.41,80.3,80.33,15042.0,74.1443,74.1996,74.0981,74.1258,15042.0
2019-05-07 10:10:00,80.3,80.33,80.19,80.19,12491.0,74.0981,74.1258,73.9966,73.9966,12491.0
2019-05-07 10:15:00,80.2,80.26,80.1,80.26,24198.0,74.0059,74.0612,73.9136,74.0612,24198.0
2019-05-07 10:20:00,80.26,80.41,80.26,80.41,14470.0,74.0612,74.1996,74.0612,74.1996,14470.0
2019-05-07 10:25:00,80.4,80.49,80.37,80.48,18965.0,74.1904,74.2735,74.1627,74.2642,18965.0
2019-05-07 10:30:00,80.48,80.51,80.27,80.29,23719.0,74.2642,74.2919,74.0705,74.0889,23719.0
2019-05-07 10:35:00,80.31,80.41,80.27,80.32,13723.0,74.1074,74.1996,74.0705,74.1166,13723.0
2019-05-07 10:40:00,80.31,80.38,80.26,80.3,44121.0,74.1074,74.172,74.0612,74.0981,44121.0
2019-05-07 10:45:00,80.28,80.41,80.28,80.35,30160.0,74.0797,74.1996,74.0797,74.1443,30160.0
2019-05-07 10:50:00,80.32,80.32,80.14,80.22,30967.0,74.1166,74.1166,73.9505,74.0243,30967.0
2019-05-07 10:55:00,80.27,80.35,80.25,80.29,13503.0,74.0705,74.1443,74.052,74.0889,13503.0
2019-05-07 11:00:00,80.29,80.29,80.22,80.25,18544.0,74.0889,74.0889,74.0243,74.052,18544.0
2019-05-07 11:05:00,80.23,80.37,80.23,80.37,22330.0,74.0336,74.1627,74.0336,74.1627,22330.0
2019-05-07 11:10:00,80.37,80.44,80.3,80.42,9738.0,74.1627,74.2273,74.0981,74.2089,9738.0
2019-05-07 11:15:00,80.4,80.41,80.31,80.34,25606.0,74.1904,74.1996,74.1074,74.1351,25606.0
2019-05-07 11:20:00,80.33,80.37,80.22,80.25,17595.0,74.1258,74.1627,74.0243,74.052,17595.0
2019-05-07 11:25:00,80.23,80.29,80.14,80.25,16801.0,74.0336,74.0889,73.9505,74.052,16801.0
2019-05-07 11:30:00,80.23,80.27,80.17,80.2,18174.0,74.0336,74.0705,73.9782,74.0059,18174.0
2019-05-07 11:35:00,80.21,80.23,80.06,80.15,20357.0,74.0151,74.0336,73.8767,73.9597,20357.0
2019-05-07 11:40:00,80.17,80.24,80.09,80.15,11744.0,73.9782,74.0428,73.9044,73.9597,11744.0
2019-05-07 11:45:00,80.15,80.22,80.1,80.15,14997.0,73.9597,74.0243,73.9136,73.9597,14997.0
2019-05-07 11:50:00,80.15,80.16,80.02,80.06,16591.0,73.9597,73.969,73.8398,73.8767,16591.0
2019-05-07 11:55:00,80.08,80.13,80.0,80.13,13226.0,73.8951,73.9413,73.8213,73.9413,13226.0
2019-05-07 12:00:00,80.1,80.12,80.03,80.1,29013.0,73.9136,73.932,73.849,73.9136,29013.0
2019-05-07 12:05:00,80.1,80.18,80.09,80.13,29849.0,73.9136,73.9874,73.9044,73.9413,29849.0
2019-05-07 12:10:00,80.15,80.19,80.07,80.08,12398.0,73.9597,73.9966,73.8859,73.8951,12398.0
2019-05-07 12:15:00,80.06,80.15,80.06,80.13,7754.0,73.8767,73.9597,73.8767,73.9413,7754.0
2019-05-07 12:20:00,80.14,80.25,80.14,80.23,11748.0,73.9505,74.052,73.9505,74.0336,11748.0
2019-05-07 12:25:00,80.22,80.28,80.18,80.24,11882.0,74.0243,74.0797,73.9874,74.0428,11882.0
2019-05-07 12:30:00,80.23,80.27,80.18,80.18,17676.0,74.0336,74.0705,73.9874,73.9874,17676.0
2019-05-07 12:35:00,80.17,80.23,80.15,80.17,7360.0,73.9782,74.0336,73.9597,73.9782,7360.0
2019-05-07 12:40:00,80.16,80.16,80.09,80.11,8282.0,73.969,73.969,73.9044,73.9228,8282.0
2019-05-07 12:45:00,80.1,80.18,80.09,80.17,13225.0,73.9136,73.9874,73.9044,73.9782,13225.0
2019-05-07 12:50:00,80.17,80.25,80.17,80.24,8849.0,73.9782,74.052,73.9782,74.0428,8849.0
2019-05-07 12:55:00,80.21,80.23,80.18,80.19,14716.0,74.0151,74.0336,73.9874,73.9966,14716.0
2019-05-07 13:00:00,80.17,80.2,79.96,79.96,40096.0,73.9782,74.0059,73.7844,73.7844,40096.0
2019-05-07 13:05:00,79.95,79.99,79.86,79.9,14947.0,73.7752,73.8121,73.6921,73.729,14947.0
2019-05-07 13:10:00,79.91,79.97,79.83,79.83,26565.0,73.7383,73.7936,73.6644,73.6644,26565.0
2019-05-07 13:15:00,79.8,79.86,79.8,79.84,11991.0,73.6368,73.6921,73.6368,73.6737,11991.0
2019-05-07 13:20:00,79.82,79.87,79.8,79.83,15711.0,73.6552,73.7014,73.6368,73.6644,15711.0
2019-05-07 13:25:00,79.81,79.87,79.8,79.85,15587.0,73.646,73.7014,73.6368,73.6829,15587.0
2019-05-07 13:30:00,79.85,79.85,79.77,79.84,17662.0,73.6829,73.6829,73.6091,73.6737,17662.0
2019-05-07 13:35:00,79.84,79.86,79.78,79.84,9807.0,73.6737,73.6921,73.6183,73.6737,9807.0
2019-05-07 13:40:00,79.82,79.86,79.79,79.82,13861.0,73.6552,73.6921,73.6275,73.6552,13861.0
2019-05-07 13:45:00,79.83,79.94,79.82,79.91,11826.0,73.6644,73.7659,73.6552,73.7383,11826.0
2019-05-07 13:50:00,79.91,79.97,79.88,79.97,13762.0,73.7383,73.7936,73.7106,73.7936,13762.0
2019-05-07 13:55:00,79.97,79.98,79.9,79.91,61561.0,73.7936,73.8029,73.729,73.7383,61561.0
2019-05-07 14:00:00,79.9,79.93,79.76,79.77,24372.0,73.729,73.7567,73.5999,73.6091,24372.0
2019-05-07 14:05:00,79.77,79.87,79.71,79.86,24221.0,73.6091,73.7014,73.5537,73.6921,24221.0
2019-05-07 14:10:00,79.87,79.9,79.76,79.79,19803.0,73.7014,73.729,73.5999,73.6275,19803.0
2019-05-07 14:15:00,79.82,79.86,79.78,79.83,11255.0,73.6552,73.6921,73.6183,73.6644,11255.0
2019-05-07 14:20:00,79.83,79.94,79.82,79.86,28091.0,73.6644,73.7659,73.6552,73.6921,28091.0
2019-05-07 14:25:00,79.88,79.89,79.72,79.75,17858.0,73.7106,73.7198,73.5629,73.5906,17858.0
2019-05-07 14:30:00,79.77,79.8,79.62,79.65,16645.0,73.6091,73.6368,73.4707,73.4983,16645.0
2019-05-07 14:35:00,79.65,79.72,79.62,79.7,19850.0,73.4983,73.5629,73.4707,73.5445,19850.0
2019-05-07 14:40:00,79.73,79.76,79.64,79.65,12159.0,73.5722,73.5999,73.4891,73.4983,12159.0
2019-05-07 14:45:00,79.64,79.66,79.58,79.58,41552.0,73.4891,73.5076,73.4338,73.4338,41552.0
2019-05-07 14:50:00,79.59,79.75,79.58,79.75,15456.0,73.443,73.5906,73.4338,73.5906,15456.0
2019-05-07 14:55:00,79.77,79.88,79.75,79.81,16355.0,73.6091,73.7106,73.5906,73.646,16355.0
2019-05-07 15:00:00,79.8,79.81,79.67,79.72,16826.0,73.6368,73.646,73.5168,73.5629,16826.0
2019-05-07 15:05:00,79.74,79.76,79.6,79.73,19155.0,73.5814,73.5999,73.4522,73.5722,19155.0
2019-05-07 15:10:00,79.72,79.79,79.69,79.75,16540.0,73.5629,73.6275,73.5353,73.5906,16540.0
2019-05-07 15:15:00,79.76,79.81,79.73,79.75,24737.0,73.5999,73.646,73.5722,73.5906,24737.0
2019-05-07 15:20:00,79.76,79.8,79.72,79.74,47251.0,73.5999,73.6368,73.5629,73.5814,47251.0
2019-05-07 15:25:00,79.77,79.78,79.7,79.73,21465.0,73.6091,73.6183,73.5445,73.5722,21465.0
2019-05-07 15:30:00,79.72,79.76,79.64,79.69,67800.0,73.5629,73.5999,73.4891,73.5353,67800.0
2019-05-07 15:35:00,79.7,79.72,79.57,79.57,110519.0,73.5445,73.5629,73.4245,73.4245,110519.0
2019-05-07 15:40:00,79.58,79.78,79.55,79.78,45914.0,73.4338,73.6183,73.4061,73.6183,45914.0
2019-05-07 15:45:00,79.78,79.82,79.73,79.8,72395.0,73.6183,73.6552,73.5722,73.6368,72395.0
2019-05-07 15:50:00,79.81,79.98,79.78,79.93,77295.0,73.646,73.8029,73.6183,73.7567,77295.0
2019-05-07 15:55:00,79.94,80.11,79.89,80.04,216288.0,73.7659,73.9228,73.7198,73.8582,216288.0
2019-05-08 09:30:00,79.88,80.14,79.82,79.9,23656.0,73.7106,73.9505,73.6552,73.729,23656.0
2019-05-08 09:35:00,79.94,79.99,79.78,79.78,20663.0,73.7659,73.8121,73.6183,73.6183,20663.0
2019-05-08 09:40:00,79.81,79.86,79.66,79.75,22255.0,73.646,73.6921,73.5076,73.5906,22255.0
2019-05-08 09:45:00,79.77,79.85,79.64,79.7,24040.0,73.6091,73.6829,73.4891,73.5445,24040.0
2019-05-08 09:50:00,79.71,79.76,79.65,79.72,24561.0,73.5537,73.5999,73.4983,73.5629,24561.0
2019-05-08 09:55:00,79.72,80.05,79.72,80.05,10135.0,73.5629,73.8675,73.5629,73.8675,10135.0
2019-05-08 10:00:00,80.07,80.27,80.07,80.21,16695.0,73.8859,74.0705,73.8859,74.0151,16695.0
2019-05-08 10:05:00,80.2,80.41,80.18,80.37,29140.0,74.0059,74.1996,73.9874,74.1627,29140.0
2019-05-08 10:10:00,80.35,80.46,80.26,80.46,6503.0,74.1443,74.2458,74.0612,74.2458,6503.0
2019-05-08 10:15:00,80.43,80.43,80.3,80.33,8010.0,74.2181,74.2181,74.0981,74.1258,8010.0
2019-05-08 10:20:00,80.31,80.36,80.21,80.3,13308.0,74.1074,74.1535,74.0151,74.0981,13308.0
2019-05-08 10:25:00,80.26,80.31,80.23,80.29,11042.0,74.0612,74.1074,74.0336,74.0889,11042.0
2019-05-08 10:30:00,80.29,80.32,80.23,80.28,8729.0,74.0889,74.1166,74.0336,74.0797,8729.0
2019-05-08 10:35:00,80.31,80.32,80.22,80.26,7724.0,74.1074,74.1166,74.0243,74.0612,7724.0
2019-05-08 10:40:00,80.3,80.38,80.29,80.38,6491.0,74.0981,74.172,74.0889,74.172,6491.0
2019-05-08 10:45:00,80.38,80.45,80.36,80.39,12647.0,74.172,74.2366,74.1535,74.1812,12647.0
2019-05-08 10:50:00,80.41,80.45,80.33,80.38,8259.0,74.1996,74.2366,74.1258,74.172,8259.0
2019-05-08 10:55:00,80.38,80.49,80.31,80.43,17281.0,74.172,74.2735,74.1074,74.2181,17281.0
2019-05-08 11:00:00,80.49,80.58,80.42,80.52,13036.0,74.2735,74.3565,74.2089,74.3012,13036.0
2019-05-08 11:05:00,80.56,80.66,80.54,80.57,10030.0,74.3381,74.4303,74.3196,74.3473,10030.0
2019-05-08 11:10:00,80.56,80.64,80.53,80.57,8942.0,74.3381,74.4119,74.3104,74.3473,8942.0
2019-05-08 11:15:00,80.62,80.69,80.59,80.66,42216.0,74.3934,74.458,74.3657,74.4303,42216.0
2019-05-08 11:20:00,80.65,80.73,80.64,80.69,19909.0,74.4211,74.4949,74.4119,74.458,19909.0
2019-05-08 11:25:00,80.67,80.71,80.63,80.65,24777.0,74.4396,74.4765,74.4027,74.4211,24777.0
2019-05-08 11:30:00,80.65,80.7,80.54,80.58,28690.0,74.4211,74.4673,74.3196,74.3565,28690.0
2019-05-08 11:35:00,80.61,80.63,80.43,80.48,27890.0,74.3842,74.4027,74.2181,74.2642,27890.0
2019-05-08 11:40:00,80.47,80.53,80.41,80.49,51134.0,74.255,74.3104,74.1996,74.2735,51134.0
2019-05-08 11:45:00,80.47,80.56,80.47,80.56,10502.0,74.255,74.3381,74.255,74.3381,10502.0
2019-05-08 11:50:00,80.56,80.66,80.54,80.65,11163.0,74.3381,74.4303,74.3196,74.4211,11163.0
2019-05-08 11:55:00,80.65,80.72,80.64,80.66,11165.0,74.4211,74.4857,74.4119,74.4303,11165.0
2019-05-08 12:00:00,80.65,80.66,80.54,80.55,26053.0,74.4211,74.4303,74.3196,74.3288,26053.0
2019-05-08 12:05:00,80.59,80.61,80.53,80.53,5518.0,74.3657,74.3842,74.3104,74.3104,5518.0
2019-05-08 12:10:00,80.51,80.56,80.51,80.55,11172.0,74.2919,74.3381,74.2919,74.3288,11172.0
2019-05-08 12:15:00,80.56,80.61,80.56,80.57,5500.0,74.3381,74.3842,74.3381,74.3473,5500.0
2019-05-08 12:20:00,80.57,80.65,80.55,80.64,8635.0,74.3473,74.4211,74.3288,74.4119,8635.0
2019-05-08 12:25:00,80.66,80.71,80.65,80.7,7256.0,74.4303,74.4765,74.4211,74.4673,7256.0
2019-05-08 12:30:00,80.7,80.7,80.64,80.68,9398.0,74.4673,74.4673,74.4119,74.4488,9398.0
2019-05-08 12:35:00,80.67,80.68,80.59,80.6,7182.0,74.4396,74.4488,74.3657,74.375,7182.0
2019-05-08 12:40:00,80.61,80.63,80.55,80.63,7915.0,74.3842,74.4027,74.3288,74.4027,7915.0
2019-05-08 12:45:00,80.63,80.73,80.62,80.65,15822.0,74.4027,74.4949,74.3934,74.4211,15822.0
2019-05-08 12:50:00,80.66,80.77,80.66,80.75,8637.0,74.4303,74.5318,74.4303,74.5134,8637.0
2019-05-08 12:55:00,80.77,80.8,80.77,80.78,10981.0,74.5318,74.5595,74.5318,74.5411,10981.0
2019-05-08 13:00:00,80.79,80.82,80.75,80.82,7881.0,74.5503,74.578,74.5134,74.578,7881.0
2019-05-08 13:05:00,80.82,80.86,80.8,80.83,12591.0,74.578,74.6149,74.5595,74.5872,12591.0
2019-05-08 13:10:00,80.83,80.84,80.78,80.78,14726.0,74.5872,74.5964,74.5411,74.5411,14726.0
2019-05-08 13:15:00,80.78,80.79,80.65,80.67,8680.0,74.5411,74.5503,74.4211,74.4396,8680.0
2019-05-08 13:20:00,80.67,80.74,80.65,80.71,5768.0,74.4396,74.5042,74.4211,74.4765,5768.0
2019-05-08 13:25:00,80.72,80.76,80.72,80.74,5223.0,74.4857,74.5226,74.4857,74.5042,5223.0
2019-05-08 13:30:00,80.75,80.78,80.69,80.73,11023.0,74.5134,74.5411,74.458,74.4949,11023.0
2019-05-08 13:35:00,80.72,80.74,80.66,80.73,7299.0,74.4857,74.5042,74.4303,74.4949,7299.0
2019-05-08 13:40:00,80.73,80.76,80.71,80.75,5858.0,74.4949,74.5226,74.4765,74.5134,5858.0
2019-05-08 13:45:00,80.74,80.77,80.68,80.72,8109.0,74.5042,74.5318,74.4488,74.4857,8109.0
2019-05-08 13:50:00,80.72,80.77,80.72,80.73,8878.0,74.4857,74.5318,74.4857,74.4949,8878.0
2019-05-08 13:55:00,80.75,80.81,80.73,80.81,7070.0,74.5134,74.5688,74.4949,74.5688,7070.0
2019-05-08 14:00:00,80.81,80.82,80.77,80.78,6696.0,74.5688,74.578,74.5318,74.5411,6696.0
2019-05-08 14:05:00,80.8,80.84,80.79,80.84,7126.0,74.5595,74.5964,74.5503,74.5964,7126.0
2019-05-08 14:10:00,80.83,80.84,80.75,80.77,8661.0,74.5872,74.5964,74.5134,74.5318,8661.0
2019-05-08 14:15:00,80.78,80.84,80.76,80.8,6580.0,74.5411,74.5964,74.5226,74.5595,6580.0
2019-05-08 14:20:00,80.8,80.85,80.76,80.84,9216.0,74.5595,74.6057,74.5226,74.5964,9216.0
2019-05-08 14:25:00,80.84,80.85,80.8,80.81,7102.0,74.5964,74.6057,74.5595,74.5688,7102.0
2019-05-08 14:30:00,80.82,80.87,80.81,80.84,9834.0,74.578,74.6241,74.5688,74.5964,9834.0
2019-05-08 14:35:00,80.83,80.85,80.78,80.78,6926.0,74.5872,74.6057,74.5411,74.5411,6926.0
2019-05-08 14:40:00,80.79,80.81,80.77,80.79,10199.0,74.5503,74.5688,74.5318,74.5503,10199.0
2019-05-08 14:45:00,80.78,80.81,80.75,80.8,7700.0,74.5411,74.5688,74.5134,74.5595,7700.0
2019-05-08 14:50:00,80.8,80.81,80.75,80.8,9358.0,74.5595,74.5688,74.5134,74.5595,9358.0
2019-05-08 14:55:00,80.78,80.8,80.74,80.74,13607.0,74.5411,74.5595,74.5042,74.5042,13607.0
2019-05-08 15:00:00,80.76,80.81,80.74,80.74,15073.0,74.5226,74.5688,74.5042,74.5042,15073.0
2019-05-08 15:05:00,80.73,80.77,80.68,80.75,15799.0,74.4949,74.5318,74.4488,74.5134,15799.0
2019-05-08 15:10:00,80.76,80.77,80.71,80.73,9368.0,74.5226,74.5318,74.4765,74.4949,9368.0
2019-05-08 15:15:00,80.75,80.79,80.7,80.78,11770.0,74.5134,74.5503,74.4673,74.5411,11770.0
2019-05-08 15:20:00,80.78,80.84,80.78,80.82,13823.0,74.5411,74.5964,74.5411,74.578,13823.0
2019-05-08 15:25:00,80.82,80.9,80.82,80.89,18653.0,74.578,74.6518,74.578,74.6426,18653.0
2019-05-08 15:30:00,80.9,80.9,80.76,80.77,22524.0,74.6518,74.6518,74.5226,74.5318,22524.0
2019-05-08 15:35:00,80.77,80.84,80.77,80.84,21255.0,74.5318,74.5964,74.5318,74.5964,21255.0
2019-05-08 15:40:00,80.84,80.84,80.67,80.67,38641.0,74.5964,74.5964,74.4396,74.4396,38641.0
2019-05-08 15:45:00,80.67,80.71,80.62,80.67,43200.0,74.4396,74.4765,74.3934,74.4396,43200.0
2019-05-08 15:50:00,80.68,80.68,80.54,80.56,62831.0,74.4488,74.4488,74.3196,74.3381,62831.0
2019-05-08 15:55:00,80.56,80.56,80.37,80.4,125331.0,74.3381,74.3381,74.1627,74.1904,125331.0
2019-05-09 09:30:00,79.71,80.06,79.54,80.02,41779.0,73.5537,73.8767,73.3968,73.8398,41779.0
2019-05-09 09:35:00,80.04,80.04,79.81,79.89,10135.0,73.8582,73.8582,73.646,73.7198,10135.0
2019-05-09 09:40:00,79.92,79.93,79.73,79.83,23618.0,73.7475,73.7567,73.5722,73.6644,23618.0
2019-05-09 09:45:00,79.84,79.85,79.73,79.77,16160.0,73.6737,73.6829,73.5722,73.6091,16160.0
2019-05-09 09:50:00,79.75,79.76,79.6,79.69,17814.0,73.5906,73.5999,73.4522,73.5353,17814.0
2019-05-09 09:55:00,79.67,79.74,79.58,79.7,19094.0,73.5168,73.5814,73.4338,73.5445,19094.0
2019-05-09 10:00:00,79.72,79.72,79.6,79.6,14526.0,73.5629,73.5629,73.4522,73.4522,14526.0
2019-05-09 10:05:00,79.59,79.7,79.56,79.67,11051.0,73.443,73.5445,73.4153,73.5168,11051.0
2019-05-09 10:10:00,79.66,79.83,79.64,79.78,12435.0,73.5076,73.6644,73.4891,73.6183,12435.0
2019-05-09 10:15:00,79.8,79.83,79.72,79.75,8591.0,73.6368,73.6644,73.5629,73.5906,8591.0
2019-05-09 10:20:00,79.75,79.82,79.69,79.81,16794.0,73.5906,73.6552,73.5353,73.646,16794.0
2019-05-09 10:25:00,79.79,79.84,79.72,79.79,16501.0,73.6275,73.6737,73.5629,73.6275,16501.0
2019-05-09 10:30:00,79.78,79.85,79.75,79.8,14155.0,73.6183,73.6829,73.5906,73.6368,14155.0
2019-05-09 10:35:00,79.82,79.85,79.77,79.85,16835.0,73.6552,73.6829,73.6091,73.6829,16835.0
2019-05-09 10:40:00,79.86,80.02,79.84,79.97,12333.0,73.6921,73.8398,73.6737,73.7936,12333.0
2019-05-09 10:45:00,79.95,80.17,79.95,80.14,15139.0,73.7752,73.9782,73.7752,73.9505,15139.0
2019-05-09 10:50:00,80.14,80.22,80.13,80.2,8979.0,73.9505,74.0243,73.9413,74.0059,8979.0
2019-05-09 10:55:00,80.2,80.25,80.17,80.21,12786.0,74.0059,74.052,73.9782,74.0151,12786.0
2019-05-09 11:00:00,80.22,80.28,80.2,80.24,10985.0,74.0243,74.0797,74.0059,74.0428,10985.0
2019-05-09 11:05:00,80.21,80.23,80.09,80.1,15230.0,74.0151,74.0336,73.9044,73.9136,15230.0
2019-05-09 11:10:00,80.1,80.28,80.09,80.24,10578.0,73.9136,74.0797,73.9044,74.0428,10578.0
2019-05-09 11:15:00,80.23,80.23,80.11,80.11,6259.0,74.0336,74.0336,73.9228,73.9228,6259.0
2019-05-09 11:20:00,80.12,80.15,79.99,80.03,7222.0,73.932,73.9597,73.8121,73.849,7222.0
2019-05-09 11:25:00,80.02,80.04,79.92,80.02,12000.0,73.8398,73.8582,73.7475,73.8398,12000.0
2019-05-09 11:30:00,80.02,80.18,80.02,80.18,11067.0,73.8398,73.9874,73.8398,73.9874,11067.0
2019-05-09 11:35:00,80.17,80.26,80.17,80.21,7733.0,73.9782,74.0612,73.9782,74.0151,7733.0
2019-05-09 11:40:00,80.21,80.27,80.17,80.24,8300.0,74.0151,74.0705,73.9782,74.0428,8300.0
2019-05-09 11:45:00,80.25,80.31,80.2,80.27,9825.0,74.052,74.1074,74.0059,74.0705,9825.0
2019-05-09 11:50:00,80.28,80.42,80.25,80.42,8364.0,74.0797,74.2089,74.052,74.2089,8364.0
2019-05-09 11:55:00,80.41,80.41,80.27,80.34,14447.0,74.1996,74.1996,74.0705,74.1351,14447.0
2019-05-09 12:00:00,80.34,80.37,80.29,80.33,10429.0,74.1351,74.1627,74.0889,74.1258,10429.0
2019-05-09 12:05:00,80.34,80.47,80.32,80.45,23892.0,74.1351,74.255,74.1166,74.2366,23892.0
2019-05-09 12:10:00,80.46,80.52,80.46,80.52,10979.0,74.2458,74.3012,74.2458,74.3012,10979.0
2019-05-09 12:15:00,80.52,80.57,80.48,80.54,11868.0,74.3012,74.3473,74.2642,74.3196,11868.0
2019-05-09 12:20:00,80.54,80.54,80.47,80.47,14004.0,74.3196,74.3196,74.255,74.255,14004.0
2019-05-09 12:25:00,80.48,80.69,80.46,80.6,30027.0,74.2642,74.458,74.2458,74.375,30027.0
2019-05-09 12:30:00,80.61,80.76,80.6,80.76,18576.0,74.3842,74.5226,74.375,74.5226,18576.0
2019-05-09 12:35:00,80.77,80.86,80.76,80.83,14297.0,74.5318,74.6149,74.5226,74.5872,14297.0
2019-05-09 12:40:00,80.83,80.95,80.69,80.75,12181.0,74.5872,74.6979,74.458,74.5134,12181.0
2019-05-09 12:45:00,80.73,80.76,80.64,80.75,12407.0,74.4949,74.5226,74.4119,74.5134,12407.0
2019-05-09 12:50:00,80.73,80.84,80.69,80.8,12830.0,74.4949,74.5964,74.458,74.5595,12830.0
2019-05-09 12:55:00,80.8,80.85,80.75,80.78,9091.0,74.5595,74.6057,74.5134,74.5411,9091.0
2019-05-09 13:00:00,80.78,80.85,80.77,80.84,9670.0,74.5411,74.6057,74.5318,74.5964,9670.0
2019-05-09 13:05:00,80.82,80.88,80.78,80.8,23205.0,74.578,74.6333,74.5411,74.5595,23205.0
2019-05-09 13:10:00,80.8,80.85,80.75,80.83,10850.0,74.5595,74.6057,74.5134,74.5872,10850.0
2019-05-09 13:15:00,80.84,80.86,80.75,80.76,12802.0,74.5964,74.6149,74.5134,74.5226,12802.0
2019-05-09 13:20:00,80.76,80.79,80.73,80.77,11887.0,74.5226,74.5503,74.4949,74.5318,11887.0
2019-05-09 13:25:00,80.79,80.82,80.72,80.73,5689.0,74.5503,74.578,74.4857,74.4949,5689.0
2019-05-09 13:30:00,80.73,80.86,80.73,80.84,14125.0,74.4949,74.6149,74.4949,74.5964,14125.0
2019-05-09 13:35:00,80.83,80.88,80.77,80.86,17025.0,74.5872,74.6333,74.5318,74.6149,17025.0
2019-05-09 13:40:00,80.86,80.96,80.85,80.92,12775.0,74.6149,74.7072,74.6057,74.6703,12775.0
2019-05-09 13:45:00,80.94,81.08,80.92,81.08,23156.0,74.6887,74.8179,74.6703,74.8179,23156.0
2019-05-09 13:50:00,81.06,81.06,80.91,80.92,14196.0,74.7994,74.7994,74.661,74.6703,14196.0
2019-05-09 13:55:00,80.91,80.97,80.86,80.87,11474.0,74.661,74.7164,74.6149,74.6241,11474.0
2019-05-09 14:00:00,80.87,80.94,80.85,80.86,10508.0,74.6241,74.6887,74.6057,74.6149,10508.0
2019-05-09 14:05:00,80.84,80.9,80.77,80.84,8330.0,74.5964,74.6518,74.5318,74.5964,8330.0
2019-05-09 14:10:00,80.84,80.88,80.78,80.88,10324.0,74.5964,74.6333,74.5411,74.6333,10324.0
2019-05-09 14:15:00,80.88,80.96,80.86,80.95,8148.0,74.6333,74.7072,74.6149,74.6979,8148.0
2019-05-09 14:20:00,80.94,81.01,80.92,80.93,9707.0,74.6887,74.7533,74.6703,74.6795,9707.0
2019-05-09 14:25:00,80.89,80.9,80.83,80.88,7131.0,74.6426,74.6518,74.5872,74.6333,7131.0
2019-05-09 14:30:00,80.87,80.91,80.81,80.82,6282.0,74.6241,74.661,74.5688,74.578,6282.0
2019-05-09 14:35:00,80.83,80.86,80.76,80.8,8541.0,74.5872,74.6149,74.5226,74.5595,8541.0
2019-05-09 14:40:00,80.81,80.93,80.8,80.85,12034.0,74.5688,74.6795,74.5595,74.6057,12034.0
2019-05-09 14:45:00,80.86,80.88,80.82,80.85,6843.0,74.6149,74.6333,74.578,74.6057,6843.0
2019-05-09 14:50:00,80.85,80.91,80.85,80.88,15160.0,74.6057,74.661,74.6057,74.6333,15160.0
2019-05-09 14:55:00,80.88,80.89,80.72,80.72,43659.0,74.6333,74.6426,74.4857,74.4857,43659.0
2019-05-09 15:00:00,80.71,80.78,80.64,80.75,15645.0,74.4765,74.5411,74.4119,74.5134,15645.0
2019-05-09 15:05:00,80.75,80.76,80.63,80.64,18404.0,74.5134,74.5226,74.4027,74.4119,18404.0
2019-05-09 15:10:00,80.64,80.67,80.58,80.61,12611.0,74.4119,74.4396,74.3565,74.3842,12611.0
2019-05-09 15:15:00,80.62,80.72,80.6,80.72,16544.0,74.3934,74.4857,74.375,74.4857,16544.0
2019-05-09 15:20:00,80.73,80.77,80.69,80.75,19398.0,74.4949,74.5318,74.458,74.5134,19398.0
2019-05-09 15:25:00,80.75,80.82,80.75,80.81,16456.0,74.5134,74.578,74.5134,74.5688,16456.0
2019-05-09 15:30:00,80.81,80.92,80.79,80.9,18975.0,74.5688,74.6703,74.5503,74.6518,18975.0
2019-05-09 15:35:00,80.88,80.88,80.82,80.88,21501.0,74.6333,74.6333,74.578,74.6333,21501.0
2019-05-09 15:40:00,80.87,80.89,80.8,80.85,28705.0,74.6241,74.6426,74.5595,74.6057,28705.0
2019-05-09 15:45:00,80.84,80.89,80.72,80.73,27615.0,74.5964,74.6426,74.4857,74.4949,27615.0
2019-05-09 15:50:00,80.72,80.83,80.72,80.81,44845.0,74.4857,74.5872,74.4857,74.5688,44845.0
2019-05-09 15:55:00,80.81,80.86,80.75,80.8,110039.0,74.5688,74.6149,74.5134,74.5595,110039.0
2019-05-10 09:30:00,80.76,80.76,80.44,80.54,19253.0,74.5226,74.5226,74.2273,74.3196,19253.0
2019-05-10 09:35:00,80.54,80.56,80.38,80.56,4778.0,74.3196,74.3381,74.172,74.3381,4778.0
2019-05-10 09:40:00,80.55,80.63,80.55,80.59,4174.0,74.3288,74.4027,74.3288,74.3657,4174.0
2019-05-10 09:45:00,80.63,80.74,80.61,80.69,7453.0,74.4027,74.5042,74.3842,74.458,7453.0
2019-05-10 09:50:00,80.71,80.78,80.58,80.58,8974.0,74.4765,74.5411,74.3565,74.3565,8974.0
2019-05-10 09:55:00,80.6,80.71,80.59,80.59,7726.0,74.375,74.4765,74.3657,74.3657,7726.0
2019-05-10 10:00:00,80.58,80.59,80.46,80.54,14546.0,74.3565,74.3657,74.2458,74.3196,14546.0
2019-05-10 10:05:00,80.52,80.53,80.44,80.44,10907.0,74.3012,74.3104,74.2273,74.2273,10907.0
2019-05-10 10:10:00,80.44,80.49,80.31,80.4,9495.0,74.2273,74.2735,74.1074,74.1904,9495.0
2019-05-10 10:15:00,80.36,80.42,80.24,80.4,10012.0,74.1535,74.2089,74.0428,74.1904,10012.0
2019-05-10 10:20:00,80.42,80.47,80.29,80.34,6648.0,74.2089,74.255,74.0889,74.1351,6648.0
2019-05-10 10:25:00,80.29,80.42,80.28,80.34,7248.0,74.0889,74.2089,74.0797,74.1351,7248.0
2019-05-10 10:30:00,80.31,80.36,80.24,80.27,14033.0,74.1074,74.1535,74.0428,74.0705,14033.0
2019-05-10 10:35:00,80.29,80.29,80.18,80.2,14060.0,74.0889,74.0889,73.9874,74.0059,14060.0
2019-05-10 10:40:00,80.2,80.2,79.93,80.11,20264.0,74.0059,74.0059,73.7567,73.9228,20264.0
2019-05-10 10:45:00,80.11,80.2,80.08,80.15,16400.0,73.9228,74.0059,73.8951,73.9597,16400.0
2019-05-10 10:50:00,80.16,80.22,80.14,80.19,6704.0,73.969,74.0243,73.9505,73.9966,6704.0
2019-05-10 10:55:00,80.15,80.21,80.05,80.09,7743.0,73.9597,74.0151,73.8675,73.9044,7743.0
2019-05-10 11:00:00,80.06,80.1,79.9,79.96,12381.0,73.8767,73.9136,73.729,73.7844,12381.0
2019-05-10 11:05:00,79.98,80.07,79.98,80.07,6794.0,73.8029,73.8859,73.8029,73.8859,6794.0
2019-05-10 11:10:00,80.07,80.12,80.04,80.04,10055.0,73.8859,73.932,73.8582,73.8582,10055.0
2019-05-10 11:15:00,80.05,80.14,80.01,80.13,9076.0,73.8675,73.9505,73.8305,73.9413,9076.0
2019-05-10 11:20:00,80.11,80.24,80.1,80.17,25890.0,73.9228,74.0428,73.9136,73.9782,25890.0
2019-05-10 11:25:00,80.19,80.28,80.16,80.16,19968.0,73.9966,74.0797,73.969,73.969,19968.0
2019-05-10 11:30:00,80.16,80.18,80.07,80.11,42560.0,73.969,73.9874,73.8859,73.9228,42560.0
2019-05-10 11:35:00,80.13,80.28,80.09,80.25,12177.0,73.9413,74.0797,73.9044,74.052,12177.0
2019-05-10 11:40:00,80.24,80.27,80.08,80.16,15415.0,74.0428,74.0705,73.8951,73.969,15415.0
2019-05-10 11:45:00,80.16,80.23,80.11,80.17,7807.0,73.969,74.0336,73.9228,73.9782,7807.0
2019-05-10 11:50:00,80.15,80.2,80.0,80.17,31924.0,73.9597,74.0059,73.8213,73.9782,31924.0
2019-05-10 11:55:00,80.15,80.23,80.08,80.14,4465.0,73.9597,74.0336,73.8951,73.9505,4465.0
2019-05-10 12:00:00,80.14,80.23,80.13,80.14,6258.0,73.9505,74.0336,73.9413,73.9505,6258.0
2019-05-10 12:05:00,80.19,80.19,80.06,80.11,8257.0,73.9966,73.9966,73.8767,73.9228,8257.0
2019-05-10 12:10:00,80.1,80.28,80.1,80.25,3337.0,73.9136,74.0797,73.9136,74.052,3337.0
2019-05-10 12:15:00,80.27,80.41,80.26,80.38,8642.0,74.0705,74.1996,74.0612,74.172,8642.0
2019-05-10 12:20:00,80.4,80.44,80.37,80.37,4964.0,74.1904,74.2273,74.1627,74.1627,4964.0
2019-05-10 12:25:00,80.4,80.47,80.38,80.45,4391.0,74.1904,74.255,74.172,74.2366,4391.0
2019-05-10 12:30:00,80.47,80.61,80.44,80.56,4998.0,74.255,74.3842,74.2273,74.3381,4998.0
2019-05-10 12:35:00,80.56,80.62,80.54,80.59,4630.0,74.3381,74.3934,74.3196,74.3657,4630.0
2019-05-10 12:40:00,80.57,80.63,80.54,80.63,2700.0,74.3473,74.4027,74.3196,74.4027,2700.0
2019-05-10 12:45:00,80.61,80.61,80.54,80.54,2735.0,74.3842,74.3842,74.3196,74.3196,2735.0
2019-05-10 12:50:00,80.58,80.72,80.58,80.69,4285.0,74.3565,74.4857,74.3565,74.458,4285.0
2019-05-10 12:55:00,80.68,80.74,80.66,80.69,4639.0,74.4488,74.5042,74.4303,74.458,4639.0
2019-05-10 13:00:00,80.7,80.75,80.66,80.74,6785.0,74.4673,74.5134,74.4303,74.5042,6785.0
2019-05-10 13:05:00,80.76,80.77,80.55,80.61,33912.0,74.5226,74.5318,74.3288,74.3842,33912.0
2019-05-10 13:10:00,80.64,80.73,80.6,80.68,6458.0,74.4119,74.4949,74.375,74.4488,6458.0
2019-05-10 13:15:00,80.66,80.82,80.63,80.78,10183.0,74.4303,74.578,74.4027,74.5411,10183.0
2019-05-10 13:20:00,80.77,80.94,80.77,80.86,12142.0,74.5318,74.6887,74.5318,74.6149,12142.0
2019-05-10 13:25:00,80.82,80.9,80.82,80.86,4694.0,74.578,74.6518,74.578,74.6149,4694.0
2019-05-10 13:30:00,80.87,80.93,80.83,80.89,6046.0,74.6241,74.6795,74.5872,74.6426,6046.0
2019-05-10 13:35:00,80.88,80.93,80.81,80.82,6129.0,74.6333,74.6795,74.5688,74.578,6129.0
2019-05-10 13:40:00,80.81,80.88,80.81,80.84,3852.0,74.5688,74.6333,74.5688,74.5964,3852.0
2019-05-10 13:45:00,80.85,81.02,80.85,81.01,11231.0,74.6057,74.7625,74.6057,74.7533,11231.0
2019-05-10 13:50:00,81.03,81.05,80.97,80.97,3306.0,74.7718,74.7902,74.7164,74.7164,3306.0
2019-05-10 13:55:00,80.97,81.0,80.9,80.94,2847.0,74.7164,74.7441,74.6518,74.6887,2847.0
2019-05-10 14:00:00,80.92,81.0,80.92,81.0,5824.0,74.6703,74.7441,74.6703,74.7441,5824.0
2019-05-10 14:05:00,81.0,81.0,80.92,80.95,6604.0,74.7441,74.7441,74.6703,74.6979,6604.0
2019-05-10 14:10:00,80.97,80.97,80.89,80.9,7304.0,74.7164,74.7164,74.6426,74.6518,7304.0
2019-05-10 14:15:00,80.9,80.91,80.88,80.9,18765.0,74.6518,74.661,74.6333,74.6518,18765.0
2019-05-10 14:20:00,80.91,80.94,80.88,80.9,8841.0,74.661,74.6887,74.6333,74.6518,8841.0
2019-05-10 14:25:00,80.91,80.97,80.88,80.95,7835.0,74.661,74.7164,74.6333,74.6979,7835.0
2019-05-10 14:30:00,80.95,81.02,80.94,80.98,4300.0,74.6979,74.7625,74.6887,74.7256,4300.0
2019-05-10 14:35:00,80.96,81.02,80.94,80.99,6939.0,74.7072,74.7625,74.6887,74.7349,6939.0
2019-05-10 14:40:00,81.0,81.04,80.98,81.01,5050.0,74.7441,74.781,74.7256,74.7533,5050.0
2019-05-10 14:45:00,80.99,81.06,80.99,81.04,7250.0,74.7349,74.7994,74.7349,74.781,7250.0
2019-05-10 14:50:00,81.06,81.2,81.05,81.16,10073.0,74.7994,74.9286,74.7902,74.8917,10073.0
2019-05-10 14:55:00,81.16,81.21,81.12,81.15,28417.0,74.8917,74.9379,74.8548,74.8825,28417.0
2019-05-10 15:00:00,81.17,81.24,81.15,81.24,10066.0,74.901,74.9655,74.8825,74.9655,10066.0
2019-05-10 15:05:00,81.24,81.25,81.15,81.16,12268.0,74.9655,74.9748,74.8825,74.8917,12268.0
2019-05-10 15:10:00,81.17,81.28,81.14,81.28,21028.0,74.901,75.0025,74.8733,75.0025,21028.0
2019-05-10 15:15:00,81.26,81.52,81.24,81.5,14997.0,74.984,75.2239,74.9655,75.2055,14997.0
2019-05-10 15:20:00,81.49,81.58,81.48,81.5,21285.0,75.1962,75.2793,75.187,75.2055,21285.0
2019-05-10 15:25:00,81.49,81.59,81.48,81.54,10612.0,75.1962,75.2885,75.187,75.2424,10612.0
2019-05-10 15:30:00,81.51,81.53,81.3,81.32,16714.0,75.2147,75.2331,75.0209,75.0394,16714.0
2019-05-10 15:35:00,81.33,81.33,81.21,81.24,21807.0,75.0486,75.0486,74.9379,74.9655,21807.0
2019-05-10 15:40:00,81.23,81.33,81.21,81.3,51786.0,74.9563,75.0486,74.9379,75.0209,51786.0
2019-05-10 15:45:00,81.3,81.38,81.27,81.29,45709.0,75.0209,75.0947,74.9932,75.0117,45709.0
2019-05-10 15:50:00,81.29,81.32,81.24,81.24,50805.0,75.0117,75.0394,74.9655,74.9655,50805.0
2019-05-10 15:55:00,81.24,81.4,81.23,81.36,133496.0,74.9655,75.1132,74.9563,75.0763,133496.0
2019-05-13 09:30:00,80.17,80.74,80.09,80.54,45108.0,73.9782,74.5042,73.9044,74.3196,45108.0
2019-05-13 09:35:00,80.54,80.63,80.39,80.59,17245.0,74.3196,74.4027,74.1812,74.3657,17245.0
2019-05-13 09:40:00,80.59,80.66,80.48,80.56,11358.0,74.3657,74.4303,74.2642,74.3381,11358.0
2019-05-13 09:45:00,80.55,80.56,80.4,80.56,27203.0,74.3288,74.3381,74.1904,74.3381,27203.0
2019-05-13 09:50:00,80.51,80.51,80.01,80.01,19931.0,74.2919,74.2919,73.8305,73.8305,19931.0
2019-05-13 09:55:00,80.04,80.19,79.99,80.17,21752.0,73.8582,73.9966,73.8121,73.9782,21752.0
2019-05-13 10:00:00,80.19,80.25,80.13,80.17,16351.0,73.9966,74.052,73.9413,73.9782,16351.0
2019-05-13 10:05:00,80.15,80.27,80.07,80.2,28356.0,73.9597,74.0705,73.8859,74.0059,28356.0
2019-05-13 10:10:00,80.16,80.23,80.06,80.17,13062.0,73.969,74.0336,73.8767,73.9782,13062.0
2019-05-13 10:15:00,80.14,80.21,80.09,80.16,11475.0,73.9505,74.0151,73.9044,73.969,11475.0
2019-05-13 10:20:00,80.17,80.31,80.1,80.31,14036.0,73.9782,74.1074,73.9136,74.1074,14036.0
2019-05-13 10:25:00,80.29,80.34,80.21,80.31,10135.0,74.0889,74.1351,74.0151,74.1074,10135.0
2019-05-13 10:30:00,80.3,80.33,80.18,80.31,10372.0,74.0981,74.1258,73.9874,74.1074,10372.0
2019-05-13 10:35:00,80.36,80.4,80.32,80.32,8257.0,74.1535,74.1904,74.1166,74.1166,8257.0
2019-05-13 10:40:00,80.34,80.41,80.29,80.4,12109.0,74.1351,74.1996,74.0889,74.1904,12109.0
2019-05-13 10:45:00,80.39,80.39,80.22,80.26,9659.0,74.1812,74.1812,74.0243,74.0612,9659.0
2019-05-13 10:50:00,80.24,80.27,79.97,80.02,13885.0,74.0428,74.0705,73.7936,73.8398,13885.0
2019-05-13 10:55:00,80.02,80.02,79.86,79.93,39852.0,73.8398,73.8398,73.6921,73.7567,39852.0
2019-05-13 11:00:00,79.93,80.03,79.79,79.85,15513.0,73.7567,73.849,73.6275,73.6829,15513.0
2019-05-13 11:05:00,79.86,80.02,79.84,79.96,14054.0,73.6921,73.8398,73.6737,73.7844,14054.0
2019-05-13 11:10:00,79.96,80.08,79.92,80.07,14275.0,73.7844,73.8951,73.7475,73.8859,14275.0
2019-05-13 11:15:00,80.04,80.07,79.9,79.94,12314.0,73.8582,73.8859,73.729,73.7659,12314.0
2019-05-13 11:20:00,79.94,80.19,79.94,80.18,12270.0,73.7659,73.9966,73.7659,73.9874,12270.0
2019-05-13 11:25:00,80.18,80.2,80.03,80.03,10988.0,73.9874,74.0059,73.849,73.849,10988.0
2019-05-13 11:30:00,80.05,80.13,80.03,80.1,9920.0,73.8675,73.9413,73.849,73.9136,9920.0
2019-05-13 11:35:00,80.08,80.17,80.04,80.1,11197.0,73.8951,73.9782,73.8582,73.9136,11197.0
2019-05-13 11:40:00,80.11,80.18,80.09,80.11,8056.0,73.9228,73.9874,73.9044,73.9228,8056.0
2019-05-13 11:45:00,80.11,80.18,80.05,80.09,20299.0,73.9228,73.9874,73.8675,73.9044,20299.0
2019-05-13 11:50:00,80.09,80.1,79.98,80.05,10127.0,73.9044,73.9136,73.8029,73.8675,10127.0
2019-05-13 11:55:00,80.06,80.29,80.06,80.28,8650.0,73.8767,74.0889,73.8767,74.0797,8650.0
2019-05-13 12:00:00,80.27,80.28,80.15,80.19,7774.0,74.0705,74.0797,73.9597,73.9966,7774.0
2019-05-13 12:05:00,80.17,80.19,80.04,80.06,8685.0,73.9782,73.9966,73.8582,73.8767,8685.0
2019-05-13 12:10:00,80.11,80.13,80.01,80.04,7836.0,73.9228,73.9413,73.8305,73.8582,7836.0
2019-05-13 12:15:00,80.04,80.06,79.99,80.04,9556.0,73.8582,73.8767,73.8121,73.8582,9556.0
2019-05-13 12:20:00,80.05,80.15,80.04,80.12,10101.0,73.8675,73.9597,73.8582,73.932,10101.0
2019-05-13 12:25:00,80.12,80.13,80.03,80.1,11669.0,73.932,73.9413,73.849,73.9136,11669.0
2019-05-13 12:30:00,80.1,80.11,80.04,80.08,9200.0,73.9136,73.9228,73.8582,73.8951,9200.0
2019-05-13 12:35:00,80.08,80.18,80.08,80.15,10295.0,73.8951,73.9874,73.8951,73.9597,10295.0
2019-05-13 12:40:00,80.15,80.18,80.04,80.07,12408.0,73.9597,73.9874,73.8582,73.8859,12408.0
2019-05-13 12:45:00,80.06,80.18,80.06,80.15,9043.0,73.8767,73.9874,73.8767,73.9597,9043.0
2019-05-13 12:50:00,80.16,80.17,80.02,80.05,10291.0,73.969,73.9782,73.8398,73.8675,10291.0
2019-05-13 12:55:00,80.03,80.06,79.92,79.99,39734.0,73.849,73.8767,73.7475,73.8121,39734.0
2019-05-13 13:00:00,80.0,80.03,79.94,80.0,10616.0,73.8213,73.849,73.7659,73.8213,10616.0
2019-05-13 13:05:00,80.01,80.03,79.95,79.97,8484.0,73.8305,73.849,73.7752,73.7936,8484.0
2019-05-13 13:10:00,79.96,80.01,79.93,80.0,13301.0,73.7844,73.8305,73.7567,73.8213,13301.0
2019-05-13 13:15:00,80.01,80.03,79.95,79.95,9958.0,73.8305,73.849,73.7752,73.7752,9958.0
2019-05-13 13:20:00,79.96,80.01,79.93,79.99,7931.0,73.7844,73.8305,73.7567,73.8121,7931.0
2019-05-13 13:25:00,79.98,80.04,79.96,79.98,9595.0,73.8029,73.8582,73.7844,73.8029,9595.0
2019-05-13 13:30:00,79.96,80.02,79.95,79.99,7898.0,73.7844,73.8398,73.7752,73.8121,7898.0
2019-05-13 13:35:00,79.99,80.19,79.98,80.16,10238.0,73.8121,73.9966,73.8029,73.969,10238.0
2019-05-13 13:40:00,80.16,80.2,80.08,80.08,10229.0,73.969,74.0059,73.8951,73.8951,10229.0
2019-05-13 13:45:00,80.06,80.11,80.02,80.05,13748.0,73.8767,73.9228,73.8398,73.8675,13748.0
2019-05-13 13:50:00,80.05,80.09,80.01,80.07,8874.0,73.8675,73.9044,73.8305,73.8859,8874.0
2019-05-13 13:55:00,80.08,80.14,80.05,80.11,6328.0,73.8951,73.9505,73.8675,73.9228,6328.0
2019-05-13 14:00:00,80.1,80.15,80.08,80.12,8592.0,73.9136,73.9597,73.8951,73.932,8592.0
2019-05-13 14:05:00,80.12,80.2,80.1,80.15,9203.0,73.932,74.0059,73.9136,73.9597,9203.0
2019-05-13 14:10:00,80.14,80.15,80.01,80.01,11429.0,73.9505,73.9597,73.8305,73.8305,11429.0
2019-05-13 14:15:00,80.02,80.07,80.02,80.06,10782.0,73.8398,73.8859,73.8398,73.8767,10782.0
2019-05-13 14:20:00,80.06,80.16,80.06,80.14,12114.0,73.8767,73.969,73.8767,73.9505,12114.0
2019-05-13 14:25:00,80.15,80.32,80.15,80.23,15453.0,73.9597,74.1166,73.9597,74.0336,15453.0
2019-05-13 14:30:00,80.25,80.3,80.22,80.25,10030.0,74.052,74.0981,74.0243,74.052,10030.0
2019-05-13 14:35:00,80.27,80.34,80.19,80.3,8894.0,74.0705,74.1351,73.9966,74.0981,8894.0
2019-05-13 14:40:00,80.3,80.32,80.13,80.18,10069.0,74.0981,74.1166,73.9413,73.9874,10069.0
2019-05-13 14:45:00,80.18,80.35,80.17,80.31,9800.0,73.9874,74.1443,73.9782,74.1074,9800.0
2019-05-13 14:50:00,80.33,80.45,80.33,80.43,9136.0,74.1258,74.2366,74.1258,74.2181,9136.0
2019-05-13 14:55:00,80.43,80.48,80.4,80.42,8397.0,74.2181,74.2642,74.1904,74.2089,8397.0
2019-05-13 15:00:00,80.42,80.49,80.34,80.36,13174.0,74.2089,74.2735,74.1351,74.1535,13174.0
2019-05-13 15:05:00,80.37,80.48,80.37,80.41,11132.0,74.1627,74.2642,74.1627,74.1996,11132.0
2019-05-13 15:10:00,80.41,80.45,80.35,80.37,9393.0,74.1996,74.2366,74.1443,74.1627,9393.0
2019-05-13 15:15:00,80.35,80.43,80.3,80.31,19248.0,74.1443,74.2181,74.0981,74.1074,19248.0
2019-05-13 15:20:00,80.33,80.33,80.19,80.19,16197.0,74.1258,74.1258,73.9966,73.9966,16197.0
2019-05-13 15:25:00,80.18,80.22,80.14,80.17,17391.0,73.9874,74.0243,73.9505,73.9782,17391.0
2019-05-13 15:30:00,80.17,80.19,80.08,80.19,36591.0,73.9782,73.9966,73.8951,73.9966,36591.0
2019-05-13 15:35:00,80.19,80.27,80.18,80.26,31320.0,73.9966,74.0705,73.9874,74.0612,31320.0
2019-05-13 15:40:00,80.26,80.33,80.23,80.27,33603.0,74.0612,74.1258,74.0336,74.0705,33603.0
2019-05-13 15:45:00,80.27,80.45,80.26,80.43,47797.0,74.0705,74.2366,74.0612,74.2181,47797.0
2019-05-13 15:50:00,80.42,80.52,80.35,80.51,65735.0,74.2089,74.3012,74.1443,74.2919,65735.0
2019-05-13 15:55:00,80.5,80.6,80.42,80.5,131016.0,74.2827,74.375,74.2089,74.2827,131016.0
2019-05-14 09:30:00,80.56,80.97,80.55,80.9,19550.0,74.3381,74.7164,74.3288,74.6518,19550.0
2019-05-14 09:35:00,80.95,81.17,80.88,81.08,10152.0,74.6979,74.901,74.6333,74.8179,10152.0
2019-05-14 09:40:00,81.11,81.23,81.09,81.17,8471.0,74.8456,74.9563,74.8271,74.901,8471.0
2019-05-14 09:45:00,81.21,81.26,81.01,81.02,17655.0,74.9379,74.984,74.7533,74.7625,17655.0
2019-05-14 09:50:00,81.02,81.09,80.99,81.04,5675.0,74.7625,74.8271,74.7349,74.781,5675.0
2019-05-14 09:55:00,81.05,81.15,81.03,81.09,5969.0,74.7902,74.8825,74.7718,74.8271,5969.0
2019-05-14 10:00:00,81.13,81.15,81.07,81.08,4130.0,74.864,74.8825,74.8087,74.8179,4130.0
2019-05-14 10:05:00,81.07,81.1,81.02,81.06,9496.0,74.8087,74.8364,74.7625,74.7994,9496.0
2019-05-14 10:10:00,81.07,81.11,81.01,81.09,15091.0,74.8087,74.8456,74.7533,74.8271,15091.0
2019-05-14 10:15:00,81.09,81.25,81.09,81.21,5655.0,74.8271,74.9748,74.8271,74.9379,5655.0
2019-05-14 10:20:00,81.25,81.25,81.18,81.18,3737.0,74.9748,74.9748,74.9102,74.9102,3737.0
2019-05-14 10:25:00,81.2,81.23,81.15,81.2,5449.0,74.9286,74.9563,74.8825,74.9286,5449.0
2019-05-14 10:30:00,81.2,81.31,81.2,81.22,18636.0,74.9286,75.0301,74.9286,74.9471,18636.0
2019-05-14 10:35:00,81.22,81.32,81.22,81.32,5105.0,74.9471,75.0394,74.9471,75.0394,5105.0
2019-05-14 10:40:00,81.32,81.35,81.27,81.3,10009.0,75.0394,75.067,74.9932,75.0209,10009.0
2019-05-14 10:45:00,81.3,81.33,81.26,81.27,8584.0,75.0209,75.0486,74.984,74.9932,8584.0
2019-05-14 10:50:00,81.27,81.27,81.17,81.17,8942.0,74.9932,74.9932,74.901,74.901,8942.0
2019-05-14 10:55:00,81.19,81.35,81.19,81.35,8500.0,74.9194,75.067,74.9194,75.067,8500.0
2019-05-14 11:00:00,81.35,81.37,81.24,81.33,16002.0,75.067,75.0855,74.9655,75.0486,16002.0
2019-05-14 11:05:00,81.33,81.35,81.25,81.29,24544.0,75.0486,75.067,74.9748,75.0117,24544.0
2019-05-14 11:10:00,81.31,81.43,81.29,81.31,54871.0,75.0301,75.1409,75.0117,75.0301,54871.0
2019-05-14 11:15:00,81.31,81.34,81.21,81.34,45032.0,75.0301,75.0578,74.9379,75.0578,45032.0
2019-05-14 11:20:00,81.34,81.5,81.33,81.44,33933.0,75.0578,75.2055,75.0486,75.1501,33933.0
2019-05-14 11:25:00,81.44,81.45,81.4,81.42,29256.0,75.1501,75.1593,75.1132,75.1316,29256.0
2019-05-14 11:30:00,81.41,81.5,81.4,81.43,16636.0,75.1224,75.2055,75.1132,75.1409,16636.0
2019-05-14 11:35:00,81.45,81.65,81.45,81.61,11775.0,75.1593,75.3439,75.1593,75.307,11775.0
2019-05-14 11:40:00,81.62,81.64,81.57,81.58,6880.0,75.3162,75.3347,75.2701,75.2793,6880.0
2019-05-14 11:45:00,81.57,81.64,81.56,81.64,9413.0,75.2701,75.3347,75.2608,75.3347,9413.0
2019-05-14 11:50:00,81.63,81.75,81.6,81.75,12126.0,75.3254,75.4362,75.2977,75.4362,12126.0
2019-05-14 11:55:00,81.75,81.76,81.65,81.69,11067.0,75.4362,75.4454,75.3439,75.3808,11067.0
2019-05-14 12:00:00,81.69,81.76,81.63,81.65,10683.0,75.3808,75.4454,75.3254,75.3439,10683.0
2019-05-14 12:05:00,81.64,81.67,81.45,81.47,15740.0,75.3347,75.3623,75.1593,75.1778,15740.0
2019-05-14 12:10:00,81.48,81.53,81.42,81.42,5552.0,75.187,75.2331,75.1316,75.1316,5552.0
2019-05-14 12:15:00,81.44,81.55,81.38,81.53,20820.0,75.1501,75.2516,75.0947,75.2331,20820.0
2019-05-14 12:20:00,81.55,81.63,81.53,81.61,14297.0,75.2516,75.3254,75.2331,75.307,14297.0
2019-05-14 12:25:00,81.61,81.62,81.57,81.59,10139.0,75.307,75.3162,75.2701,75.2885,10139.0
2019-05-14 12:30:00,81.56,81.64,81.53,81.59,13911.0,75.2608,75.3347,75.2331,75.2885,13911.0
2019-05-14 12:35:00,81.59,81.62,81.57,81.59,10556.0,75.2885,75.3162,75.2701,75.2885,10556.0
2019-05-14 12:40:00,81.59,81.61,81.57,81.57,13233.0,75.2885,75.307,75.2701,75.2701,13233.0
2019-05-14 12:45:00,81.59,81.72,81.59,81.72,18211.0,75.2885,75.4085,75.2885,75.4085,18211.0
2019-05-14 12:50:00,81.72,81.74,81.69,81.72,11453.0,75.4085,75.4269,75.3808,75.4085,11453.0
2019-05-14 12:55:00,81.72,81.73,81.64,81.65,5652.0,75.4085,75.4177,75.3347,75.3439,5652.0
2019-05-14 13:00:00,81.63,81.7,81.63,81.67,9622.0,75.3254,75.39,75.3254,75.3623,9622.0
2019-05-14 13:05:00,81.68,81.73,81.67,81.71,6250.0,75.3716,75.4177,75.3623,75.3992,6250.0
2019-05-14 13:10:00,81.73,81.83,81.73,81.79,10113.0,75.4177,75.51,75.4177,75.4731,10113.0
2019-05-14 13:15:00,81.8,81.8,81.75,81.79,25310.0,75.4823,75.4823,75.4362,75.4731,25310.0
2019-05-14 13:20:00,81.79,81.83,81.77,81.82,11991.0,75.4731,75.51,75.4546,75.5008,11991.0
2019-05-14 13:25:00,81.82,81.82,81.75,81.75,8657.0,75.5008,75.5008,75.4362,75.4362,8657.0
2019-05-14 13:30:00,81.75,81.85,81.75,81.85,14485.0,75.4362,75.5284,75.4362,75.5284,14485.0
2019-05-14 13:35:00,81.85,81.86,81.78,81.81,8737.0,75.5284,75.5377,75.4638,75.4915,8737.0
2019-05-14 13:40:00,81.82,81.83,81.78,81.79,14516.0,75.5008,75.51,75.4638,75.4731,14516.0
2019-05-14 13:45:00,81.8,81.84,81.79,81.84,8122.0,75.4823,75.5192,75.4731,75.5192,8122.0
2019-05-14 13:50:00,81.85,81.87,81.81,81.84,9253.0,75.5284,75.5469,75.4915,75.5192,9253.0
2019-05-14 13:55:00,81.84,81.9,81.83,81.88,30598.0,75.5192,75.5746,75.51,75.5561,30598.0
2019-05-14 14:00:00,81.88,81.88,81.82,81.84,34035.0,75.5561,75.5561,75.5008,75.5192,34035.0
2019-05-14 14:05:00,81.83,81.92,81.79,81.92,19871.0,75.51,75.593,75.4731,75.593,19871.0
2019-05-14 14:10:00,81.92,81.93,81.85,81.89,8039.0,75.593,75.6023,75.5284,75.5653,8039.0
2019-05-14 14:15:00,81.9,81.99,81.9,81.96,10946.0,75.5746,75.6576,75.5746,75.6299,10946.0
2019-05-14 14:20:00,81.97,81.98,81.91,81.93,7726.0,75.6392,75.6484,75.5838,75.6023,7726.0
2019-05-14 14:25:00,81.93,81.96,81.9,81.92,8408.0,75.6023,75.6299,75.5746,75.593,8408.0
2019-05-14 14:30:00,81.93,81.95,81.89,81.91,10729.0,75.6023,75.6207,75.5653,75.5838,10729.0
2019-05-14 14:35:00,81.92,81.93,81.9,81.91,10091.0,75.593,75.6023,75.5746,75.5838,10091.0
2019-05-14 14:40:00,81.92,81.96,81.91,81.94,11931.0,75.593,75.6299,75.5838,75.6115,11931.0
2019-05-14 14:45:00,81.91,81.93,81.84,81.86,19786.0,75.5838,75.6023,75.5192,75.5377,19786.0
2019-05-14 14:50:00,81.84,81.87,81.74,81.77,37281.0,75.5192,75.5469,75.4269,75.4546,37281.0
2019-05-14 14:55:00,81.75,81.85,81.75,81.83,22066.0,75.4362,75.5284,75.4362,75.51,22066.0
2019-05-14 15:00:00,81.82,81.84,81.78,81.81,20678.0,75.5008,75.5192,75.4638,75.4915,20678.0
2019-05-14 15:05:00,81.79,81.83,81.76,81.82,15487.0,75.4731,75.51,75.4454,75.5008,15487.0
2019-05-14 15:10:00,81.83,81.83,81.7,81.73,16256.0,75.51,75.51,75.39,75.4177,16256.0
2019-05-14 15:15:00,81.72,81.73,81.66,81.7,12348.0,75.4085,75.4177,75.3531,75.39,12348.0
2019-05-14 15:20:00,81.7,81.72,81.62,81.65,13606.0,75.39,75.4085,75.3162,75.3439,13606.0
2019-05-14 15:25:00,81.65,81.71,81.59,81.59,29259.0,75.3439,75.3992,75.2885,75.2885,29259.0
2019-05-14 15:30:00,81.59,81.59,81.41,81.42,23509.0,75.2885,75.2885,75.1224,75.1316,23509.0
2019-05-14 15:35:00,81.43,81.49,81.4,81.46,22147.0,75.1409,75.1962,75.1132,75.1686,22147.0
2019-05-14 15:40:00,81.47,81.54,81.47,81.47,23874.0,75.1778,75.2424,75.1778,75.1778,23874.0
2019-05-14 15:45:00,81.47,81.47,81.38,81.4,43370.0,75.1778,75.1778,75.0947,75.1132,43370.0
2019-05-14 15:50:00,81.39,81.4,81.29,81.4,42835.0,75.104,75.1132,75.0117,75.1132,42835.0
2019-05-14 15:55:00,81.4,81.41,81.22,81.31,194699.0,75.1132,75.1224,74.9471,75.0301,194699.0
2019-05-15 09:30:00,80.72,80.94,80.7,80.88,18320.0,74.4857,74.6887,74.4673,74.6333,18320.0
2019-05-15 09:35:00,80.85,81.08,80.76,81.05,8540.0,74.6057,74.8179,74.5226,74.7902,8540.0
2019-05-15 09:40:00,81.07,81.16,80.88,80.92,7676.0,74.8087,74.8917,74.6333,74.6703,7676.0
2019-05-15 09:45:00,80.96,81.01,80.88,80.95,5277.0,74.7072,74.7533,74.6333,74.6979,5277.0
2019-05-15 09:50:00,80.92,80.94,80.82,80.91,8011.0,74.6703,74.6887,74.578,74.661,8011.0
2019-05-15 09:55:00,80.91,80.98,80.75,80.75,7244.0,74.661,74.7256,74.5134,74.5134,7244.0
2019-05-15 10:00:00,80.77,80.78,80.6,80.6,15631.0,74.5318,74.5411,74.375,74.375,15631.0
2019-05-15 10:05:00,80.61,80.75,80.61,80.72,6403.0,74.3842,74.5134,74.3842,74.4857,6403.0
2019-05-15 10:10:00,80.72,81.05,80.63,81.02,14547.0,74.4857,74.7902,74.4027,74.7625,14547.0
2019-05-15 10:15:00,81.02,81.06,80.8,80.8,15151.0,74.7625,74.7994,74.5595,74.5595,15151.0
2019-05-15 10:20:00,80.79,80.9,80.69,80.9,12792.0,74.5503,74.6518,74.458,74.6518,12792.0
2019-05-15 10:25:00,80.89,81.01,80.8,80.96,12468.0,74.6426,74.7533,74.5595,74.7072,12468.0
2019-05-15 10:30:00,80.96,80.98,80.88,80.91,6597.0,74.7072,74.7256,74.6333,74.661,6597.0
2019-05-15 10:35:00,80.92,81.01,80.83,80.84,11922.0,74.6703,74.7533,74.5872,74.5964,11922.0
2019-05-15 10:40:00,80.85,80.99,80.85,80.97,7815.0,74.6057,74.7349,74.6057,74.7164,7815.0
2019-05-15 10:45:00,80.96,80.99,80.93,80.96,6656.0,74.7072,74.7349,74.6795,74.7072,6656.0
2019-05-15 10:50:00,80.96,81.0,80.93,80.95,9682.0,74.7072,74.7441,74.6795,74.6979,9682.0
2019-05-15 10:55:00,80.98,81.05,80.98,81.01,7800.0,74.7256,74.7902,74.7256,74.7533,7800.0
2019-05-15 11:00:00,81.02,81.04,80.9,80.9,5452.0,74.7625,74.781,74.6518,74.6518,5452.0
2019-05-15 11:05:00,80.9,80.92,80.86,80.87,9853.0,74.6518,74.6703,74.6149,74.6241,9853.0
2019-05-15 11:10:00,80.86,80.92,80.86,80.88,5539.0,74.6149,74.6703,74.6149,74.6333,5539.0
2019-05-15 11:15:00,80.88,80.98,80.83,80.98,16472.0,74.6333,74.7256,74.5872,74.7256,16472.0
2019-05-15 11:20:00,80.98,81.04,80.95,81.02,11379.0,74.7256,74.781,74.6979,74.7625,11379.0
2019-05-15 11:25:00,81.02,81.1,81.02,81.08,6680.0,74.7625,74.8364,74.7625,74.8179,6680.0
2019-05-15 11:30:00,81.08,81.12,81.01,81.08,13838.0,74.8179,74.8548,74.7533,74.8179,13838.0
2019-05-15 11:35:00,81.08,81.21,81.08,81.16,5829.0,74.8179,74.9379,74.8179,74.8917,5829.0
2019-05-15 11:40:00,81.16,81.25,81.14,81.24,5191.0,74.8917,74.9748,74.8733,74.9655,5191.0
2019-05-15 11:45:00,81.23,81.29,81.19,81.22,6706.0,74.9563,75.0117,74.9194,74.9471,6706.0
2019-05-15 11:50:00,81.23,81.3,81.19,81.28,5334.0,74.9563,75.0209,74.9194,75.0025,5334.0
2019-05-15 11:55:00,81.28,81.34,81.28,81.3,3264.0,75.0025,75.0578,75.0025,75.0209,3264.0
2019-05-15 12:00:00,81.32,81.37,81.28,81.29,5753.0,75.0394,75.0855,75.0025,75.0117,5753.0
2019-05-15 12:05:00,81.26,81.33,81.24,81.28,5078.0,74.984,75.0486,74.9655,75.0025,5078.0
2019-05-15 12:10:00,81.28,81.28,81.19,81.22,5836.0,75.0025,75.0025,74.9194,74.9471,5836.0
2019-05-15 12:15:00,81.2,81.2,81.1,81.1,3631.0,74.9286,74.9286,74.8364,74.8364,3631.0
2019-05-15 12:20:00,81.11,81.12,81.07,81.07,4964.0,74.8456,74.8548,74.8087,74.8087,4964.0
2019-05-15 12:25:00,81.07,81.12,81.07,81.11,6259.0,74.8087,74.8548,74.8087,74.8456,6259.0
2019-05-15 12:30:00,81.12,81.12,81.07,81.1,7424.0,74.8548,74.8548,74.8087,74.8364,7424.0
2019-05-15 12:35:00,81.13,81.13,81.06,81.07,3601.0,74.864,74.864,74.7994,74.8087,3601.0
2019-05-15 12:40:00,81.08,81.13,81.07,81.13,5200.0,74.8179,74.864,74.8087,74.864,5200.0
2019-05-15 12:45:00,81.14,81.17,81.14,81.16,3255.0,74.8733,74.901,74.8733,74.8917,3255.0
2019-05-15 12:50:00,81.16,81.17,81.09,81.09,2800.0,74.8917,74.901,74.8271,74.8271,2800.0
2019-05-15 12:55:00,81.09,81.11,81.02,81.06,8066.0,74.8271,74.8456,74.7625,74.7994,8066.0
2019-05-15 13:00:00,81.06,81.13,81.05,81.11,4093.0,74.7994,74.864,74.7902,74.8456,4093.0
2019-05-15 13:05:00,81.09,81.13,81.06,81.06,3401.0,74.8271,74.864,74.7994,74.7994,3401.0
2019-05-15 13:10:00,81.09,81.09,81.05,81.05,2450.0,74.8271,74.8271,74.7902,74.7902,2450.0
2019-05-15 13:15:00,81.04,81.05,81.0,81.01,4392.0,74.781,74.7902,74.7441,74.7533,4392.0
2019-05-15 13:20:00,81.01,81.09,81.0,81.05,12501.0,74.7533,74.8271,74.7441,74.7902,12501.0
2019-05-15 13:25:00,81.06,81.09,81.06,81.09,3200.0,74.7994,74.8271,74.7994,74.8271,3200.0
2019-05-15 13:30:00,81.09,81.12,81.07,81.12,6520.0,74.8271,74.8548,74.8087,74.8548,6520.0
2019-05-15 13:35:00,81.12,81.14,81.11,81.11,15801.0,74.8548,74.8733,74.8456,74.8456,15801.0
2019-05-15 13:40:00,81.13,81.13,81.07,81.11,6231.0,74.864,74.864,74.8087,74.8456,6231.0
2019-05-15 13:45:00,81.11,81.19,81.11,81.19,6123.0,74.8456,74.9194,74.8456,74.9194,6123.0
2019-05-15 13:50:00,81.19,81.2,81.14,81.15,10234.0,74.9194,74.9286,74.8733,74.8825,10234.0
2019-05-15 13:55:00,81.14,81.24,81.14,81.18,6035.0,74.8733,74.9655,74.8733,74.9102,6035.0
2019-05-15 14:00:00,81.17,81.22,81.13,81.13,7138.0,74.901,74.9471,74.864,74.864,7138.0
2019-05-15 14:05:00,81.15,81.15,81.08,81.08,3897.0,74.8825,74.8825,74.8179,74.8179,3897.0
2019-05-15 14:10:00,81.09,81.1,81.07,81.08,4738.0,74.8271,74.8364,74.8087,74.8179,4738.0
2019-05-15 14:15:00,81.08,81.08,81.01,81.03,5670.0,74.8179,74.8179,74.7533,74.7718,5670.0
2019-05-15 14:20:00,81.03,81.04,80.99,81.03,7642.0,74.7718,74.781,74.7349,74.7718,7642.0
2019-05-15 14:25:00,81.04,81.05,81.0,81.0,8692.0,74.781,74.7902,74.7441,74.7441,8692.0
2019-05-15 14:30:00,81.01,81.05,80.98,81.02,12248.0,74.7533,74.7902,74.7256,74.7625,12248.0
2019-05-15 14:35:00,81.02,81.02,80.94,81.0,8614.0,74.7625,74.7625,74.6887,74.7441,8614.0
2019-05-15 14:40:00,80.99,80.99,80.92,80.95,5977.0,74.7349,74.7349,74.6703,74.6979,5977.0
2019-05-15 14:45:00,80.95,81.0,80.95,81.0,6304.0,74.6979,74.7441,74.6979,74.7441,6304.0
2019-05-15 14:50:00,81.01,81.01,80.87,80.88,10775.0,74.7533,74.7533,74.6241,74.6333,10775.0
2019-05-15 14:55:00,80.88,80.88,80.75,80.78,12280.0,74.6333,74.6333,74.5134,74.5411,12280.0
2019-05-15 15:00:00,80.78,80.8,80.74,80.76,9540.0,74.5411,74.5595,74.5042,74.5226,9540.0
2019-05-15 15:05:00,80.76,80.77,80.73,80.74,11892.0,74.5226,74.5318,74.4949,74.5042,11892.0
2019-05-15 15:10:00,80.73,80.75,80.67,80.73,12837.0,74.4949,74.5134,74.4396,74.4949,12837.0
2019-05-15 15:15:00,80.73,80.77,80.72,80.72,15194.0,74.4949,74.5318,74.4857,74.4857,15194.0
2019-05-15 15:20:00,80.73,80.78,80.72,80.77,14395.0,74.4949,74.5411,74.4857,74.5318,14395.0
2019-05-15 15:25:00,80.78,80.84,80.78,80.84,13755.0,74.5411,74.5964,74.5411,74.5964,13755.0
2019-05-15 15:30:00,80.84,80.89,80.8,80.81,20026.0,74.5964,74.6426,74.5595,74.5688,20026.0
2019-05-15 15:35:00,80.81,80.84,80.73,80.75,15881.0,74.5688,74.5964,74.4949,74.5134,15881.0
2019-05-15 15:40:00,80.75,80.75,80.69,80.69,19591.0,74.5134,74.5134,74.458,74.458,19591.0
2019-05-15 15:45:00,80.69,80.7,80.62,80.63,28901.0,74.458,74.4673,74.3934,74.4027,28901.0
2019-05-15 15:50:00,80.62,80.74,80.62,80.71,46898.0,74.3934,74.5042,74.3934,74.4765,46898.0
2019-05-15 15:55:00,80.72,80.72,80.59,80.6,62716.0,74.4857,74.4857,74.3657,74.375,62716.0
2019-05-16 09:30:00,80.99,81.24,80.79,81.24,25046.0,74.7349,74.9655,74.5503,74.9655,25046.0
2019-05-16 09:35:00,81.28,81.37,81.2,81.3,14109.0,75.0025,75.0855,74.9286,75.0209,14109.0
2019-05-16 09:40:00,81.3,81.5,81.29,81.43,11741.0,75.0209,75.2055,75.0117,75.1409,11741.0
2019-05-16 09:45:00,81.41,81.52,81.41,81.44,7191.0,75.1224,75.2239,75.1224,75.1501,7191.0
2019-05-16 09:50:00,81.45,81.55,81.33,81.34,9351.0,75.1593,75.2516,75.0486,75.0578,9351.0
2019-05-16 09:55:00,81.35,81.46,81.3,81.37,7276.0,75.067,75.1686,75.0209,75.0855,7276.0
2019-05-16 10:00:00,81.35,81.43,81.32,81.4,7814.0,75.067,75.1409,75.0394,75.1132,7814.0
2019-05-16 10:05:00,81.42,81.42,81.32,81.39,11098.0,75.1316,75.1316,75.0394,75.104,11098.0
2019-05-16 10:10:00,81.41,81.44,81.26,81.26,10439.0,75.1224,75.1501,74.984,74.984,10439.0
2019-05-16 10:15:00,81.28,81.31,81.21,81.3,13866.0,75.0025,75.0301,74.9379,75.0209,13866.0
2019-05-16 10:20:00,81.28,81.42,81.23,81.36,17010.0,75.0025,75.1316,74.9563,75.0763,17010.0
2019-05-16 10:25:00,81.35,81.38,81.31,81.37,9528.0,75.067,75.0947,75.0301,75.0855,9528.0
2019-05-16 10:30:00,81.36,81.36,81.14,81.15,13399.0,75.0763,75.0763,74.8733,74.8825,13399.0
2019-05-16 10:35:00,81.15,81.17,81.07,81.17,11532.0,74.8825,74.901,74.8087,74.901,11532.0
2019-05-16 10:40:00,81.19,81.23,81.17,81.21,9819.0,74.9194,74.9563,74.901,74.9379,9819.0
2019-05-16 10:45:00,81.22,81.29,81.21,81.25,10906.0,74.9471,75.0117,74.9379,74.9748,10906.0
2019-05-16 10:50:00,81.26,81.35,81.23,81.34,9225.0,74.984,75.067,74.9563,75.0578,9225.0
2019-05-16 10:55:00,81.32,81.37,81.31,81.32,17080.0,75.0394,75.0855,75.0301,75.0394,17080.0
2019-05-16 11:00:00,81.31,81.4,81.3,81.37,19780.0,75.0301,75.1132,75.0209,75.0855,19780.0
2019-05-16 11:05:00,81.36,81.36,81.2,81.21,8682.0,75.0763,75.0763,74.9286,74.9379,8682.0
2019-05-16 11:10:00,81.23,81.35,81.2,81.35,9508.0,74.9563,75.067,74.9286,75.067,9508.0
2019-05-16 11:15:00,81.36,81.45,81.36,81.45,6443.0,75.0763,75.1593,75.0763,75.1593,6443.0
2019-05-16 11:20:00,81.45,81.53,81.44,81.46,9067.0,75.1593,75.2331,75.1501,75.1686,9067.0
2019-05-16 11:25:00,81.46,81.49,81.42,81.45,7761.0,75.1686,75.1962,75.1316,75.1593,7761.0
2019-05-16 11:30:00,81.45,81.55,81.43,81.55,12130.0,75.1593,75.2516,75.1409,75.2516,12130.0
2019-05-16 11:35:00,81.56,81.57,81.53,81.55,10890.0,75.2608,75.2701,75.2331,75.2516,10890.0
2019-05-16 11:40:00,81.56,81.66,81.56,81.65,5923.0,75.2608,75.3531,75.2608,75.3439,5923.0
2019-05-16 11:45:00,81.64,81.64,81.45,81.5,8811.0,75.3347,75.3347,75.1593,75.2055,8811.0
2019-05-16 11:50:00,81.5,81.54,81.43,81.43,6643.0,75.2055,75.2424,75.1409,75.1409,6643.0
2019-05-16 11:55:00,81.44,81.5,81.43,81.49,7085.0,75.1501,75.2055,75.1409,75.1962,7085.0
2019-05-16 12:00:00,81.5,81.5,81.45,81.48,10965.0,75.2055,75.2055,75.1593,75.187,10965.0
2019-05-16 12:05:00,81.5,81.54,81.44,81.52,10631.0,75.2055,75.2424,75.1501,75.2239,10631.0
2019-05-16 12:10:00,81.51,81.55,81.51,81.55,6224.0,75.2147,75.2516,75.2147,75.2516,6224.0
2019-05-16 12:15:00,81.55,81.58,81.53,81.58,7787.0,75.2516,75.2793,75.2331,75.2793,7787.0
2019-05-16 12:20:00,81.58,81.65,81.57,81.61,8006.0,75.2793,75.3439,75.2701,75.307,8006.0
2019-05-16 12:25:00,81.62,81.64,81.59,81.59,9923.0,75.3162,75.3347,75.2885,75.2885,9923.0
2019-05-16 12:30:00,81.58,81.58,81.49,81.53,7951.0,75.2793,75.2793,75.1962,75.2331,7951.0
2019-05-16 12:35:00,81.53,81.53,81.44,81.44,3700.0,75.2331,75.2331,75.1501,75.1501,3700.0
2019-05-16 12:40:00,81.44,81.46,81.34,81.34,7533.0,75.1501,75.1686,75.0578,75.0578,7533.0
2019-05-16 12:45:00,81.35,81.37,81.3,81.32,5203.0,75.067,75.0855,75.0209,75.0394,5203.0
2019-05-16 12:50:00,81.33,81.41,81.3,81.41,21537.0,75.0486,75.1224,75.0209,75.1224,21537.0
2019-05-16 12:55:00,81.41,81.57,81.41,81.54,14861.0,75.1224,75.2701,75.1224,75.2424,14861.0
2019-05-16 13:00:00,81.54,81.57,81.44,81.45,14880.0,75.2424,75.2701,75.1501,75.1593,14880.0
2019-05-16 13:05:00,81.43,81.51,81.4,81.45,10704.0,75.1409,75.2147,75.1132,75.1593,10704.0
2019-05-16 13:10:00,81.47,81.51,81.43,81.43,5125.0,75.1778,75.2147,75.1409,75.1409,5125.0
2019-05-16 13:15:00,81.44,81.48,81.43,81.47,10486.0,75.1501,75.187,75.1409,75.1778,10486.0
2019-05-16 13:20:00,81.49,81.49,81.43,81.43,8749.0,75.1962,75.1962,75.1409,75.1409,8749.0
2019-05-16 13:25:00,81.43,81.48,81.41,81.45,9690.0,75.1409,75.187,75.1224,75.1593,9690.0
2019-05-16 13:30:00,81.44,81.45,81.4,81.43,8031.0,75.1501,75.1593,75.1132,75.1409,8031.0
2019-05-16 13:35:00,81.43,81.45,81.37,81.4,9764.0,75.1409,75.1593,75.0855,75.1132,9764.0
2019-05-16 13:40:00,81.39,81.41,81.36,81.37,9689.0,75.104,75.1224,75.0763,75.0855,9689.0
2019-05-16 13:45:00,81.39,81.42,81.34,81.35,10384.0,75.104,75.1316,75.0578,75.067,10384.0
2019-05-16 13:50:00,81.34,81.37,81.32,81.34,10268.0,75.0578,75.0855,75.0394,75.0578,10268.0
2019-05-16 13:55:00,81.34,81.36,81.31,81.31,4392.0,75.0578,75.0763,75.0301,75.0301,4392.0
2019-05-16 14:00:00,81.31,81.32,81.27,81.31,15506.0,75.0301,75.0394,74.9932,75.0301,15506.0
2019-05-16 14:05:00,81.32,81.36,81.3,81.32,9790.0,75.0394,75.0763,75.0209,75.0394,9790.0
2019-05-16 14:10:00,81.32,81.4,81.29,81.39,6919.0,75.0394,75.1132,75.0117,75.104,6919.0
2019-05-16 14:15:00,81.41,81.46,81.4,81.41,8967.0,75.1224,75.1686,75.1132,75.1224,8967.0
2019-05-16 14:20:00,81.42,81.47,81.39,81.47,13319.0,75.1316,75.1778,75.104,75.1778,13319.0
2019-05-16 14:25:00,81.47,81.54,81.46,81.49,20783.0,75.1778,75.2424,75.1686,75.1962,20783.0
2019-05-16 14:30:00,81.49,81.53,81.48,81.51,15699.0,75.1962,75.2331,75.187,75.2147,15699.0
2019-05-16 14:35:00,81.51,81.52,81.44,81.48,7397.0,75.2147,75.2239,75.1501,75.187,7397.0
2019-05-16 14:40:00,81.49,81.49,81.44,81.48,6258.0,75.1962,75.1962,75.1501,75.187,6258.0
2019-05-16 14:45:00,81.49,81.49,81.37,81.37,14012.0,75.1962,75.1962,75.0855,75.0855,14012.0
2019-05-16 14:50:00,81.38,81.39,81.3,81.31,7449.0,75.0947,75.104,75.0209,75.0301,7449.0
2019-05-16 14:55:00,81.3,81.37,81.3,81.37,8610.0,75.0209,75.0855,75.0209,75.0855,8610.0
2019-05-16 15:00:00,81.36,81.39,81.32,81.35,11825.0,75.0763,75.104,75.0394,75.067,11825.0
2019-05-16 15:05:00,81.35,81.37,81.29,81.3,9011.0,75.067,75.0855,75.0117,75.0209,9011.0
2019-05-16 15:10:00,81.31,81.36,81.29,81.29,6884.0,75.0301,75.0763,75.0117,75.0117,6884.0
2019-05-16 15:15:00,81.29,81.3,81.23,81.24,6035.0,75.0117,75.0209,74.9563,74.9655,6035.0
2019-05-16 15:20:00,81.25,81.28,81.19,81.23,8383.0,74.9748,75.0025,74.9194,74.9563,8383.0
2019-05-16 15:25:00,81.23,81.24,81.2,81.23,10413.0,74.9563,74.9655,74.9286,74.9563,10413.0
2019-05-16 15:30:00,81.23,81.25,81.17,81.22,15297.0,74.9563,74.9748,74.901,74.9471,15297.0
2019-05-16 15:35:00,81.24,81.26,81.18,81.2,15530.0,74.9655,74.984,74.9102,74.9286,15530.0
2019-05-16 15:40:00,81.2,81.25,81.14,81.18,29772.0,74.9286,74.9748,74.8733,74.9102,29772.0
2019-05-16 15:45:00,81.19,81.21,81.15,81.18,25239.0,74.9194,74.9379,74.8825,74.9102,25239.0
2019-05-16 15:50:00,81.18,81.3,81.13,81.27,37966.0,74.9102,75.0209,74.864,74.9932,37966.0
2019-05-16 15:55:00,81.27,81.45,81.22,81.32,240521.0,74.9932,75.1593,74.9471,75.0394,240521.0
2019-05-17 09:30:00,80.72,81.29,80.72,81.18,83856.0,74.4857,75.0117,74.4857,74.9102,83856.0
2019-05-17 09:35:00,81.15,81.19,80.95,80.96,7179.0,74.8825,74.9194,74.6979,74.7072,7179.0
2019-05-17 09:40:00,80.98,81.14,80.95,81.08,3453.0,74.7256,74.8733,74.6979,74.8179,3453.0
2019-05-17 09:45:00,81.09,81.17,81.05,81.07,7216.0,74.8271,74.901,74.7902,74.8087,7216.0
2019-05-17 09:50:00,81.03,81.04,80.81,80.86,7196.0,74.7718,74.781,74.5688,74.6149,7196.0
2019-05-17 09:55:00,80.89,80.98,80.87,80.9,9799.0,74.6426,74.7256,74.6241,74.6518,9799.0
2019-05-17 10:00:00,80.95,81.11,80.93,80.99,7880.0,74.6979,74.8456,74.6795,74.7349,7880.0
2019-05-17 10:05:00,81.0,81.1,80.94,81.01,7713.0,74.7441,74.8364,74.6887,74.7533,7713.0
2019-05-17 10:10:00,81.01,81.01,80.81,80.86,7465.0,74.7533,74.7533,74.5688,74.6149,7465.0
2019-05-17 10:15:00,80.85,80.99,80.81,80.94,12507.0,74.6057,74.7349,74.5688,74.6887,12507.0
2019-05-17 10:20:00,80.99,81.0,80.91,80.92,9590.0,74.7349,74.7441,74.661,74.6703,9590.0
2019-05-17 10:25:00,80.91,80.93,80.85,80.89,13066.0,74.661,74.6795,74.6057,74.6426,13066.0
2019-05-17 10:30:00,80.89,81.01,80.88,80.96,7796.0,74.6426,74.7533,74.6333,74.7072,7796.0
2019-05-17 10:35:00,80.95,80.96,80.83,80.84,5759.0,74.6979,74.7072,74.5872,74.5964,5759.0
2019-05-17 10:40:00,80.85,80.94,80.85,80.93,11032.0,74.6057,74.6887,74.6057,74.6795,11032.0
2019-05-17 10:45:00,80.94,81.0,80.92,81.0,5576.0,74.6887,74.7441,74.6703,74.7441,5576.0
2019-05-17 10:50:00,81.01,81.18,81.01,81.14,7791.0,74.7533,74.9102,74.7533,74.8733,7791.0
2019-05-17 10:55:00,81.16,81.26,81.12,81.19,6123.0,74.8917,74.984,74.8548,74.9194,6123.0
2019-05-17 11:00:00,81.19,81.28,81.19,81.26,3335.0,74.9194,75.0025,74.9194,74.984,3335.0
2019-05-17 11:05:00,81.27,81.38,81.26,81.35,4207.0,74.9932,75.0947,74.984,75.067,4207.0
2019-05-17 11:10:00,81.36,81.44,81.35,81.42,16451.0,75.0763,75.1501,75.067,75.1316,16451.0
2019-05-17 11:15:00,81.43,81.46,81.41,81.42,7301.0,75.1409,75.1686,75.1224,75.1316,7301.0
2019-05-17 11:20:00,81.41,81.49,81.41,81.49,4625.0,75.1224,75.1962,75.1224,75.1962,4625.0
2019-05-17 11:25:00,81.49,81.49,81.44,81.47,3453.0,75.1962,75.1962,75.1501,75.1778,3453.0
2019-05-17 11:30:00,81.48,81.49,81.43,81.44,8133.0,75.187,75.1962,75.1409,75.1501,8133.0
2019-05-17 11:35:00,81.45,81.45,81.35,81.37,3900.0,75.1593,75.1593,75.067,75.0855,3900.0
2019-05-17 11:40:00,81.35,81.35,81.23,81.29,3324.0,75.067,75.067,74.9563,75.0117,3324.0
2019-05-17 11:45:00,81.29,81.29,81.22,81.25,4405.0,75.0117,75.0117,74.9471,74.9748,4405.0
2019-05-17 11:50:00,81.24,81.38,81.21,81.37,9485.0,74.9655,75.0947,74.9379,75.0855,9485.0
2019-05-17 11:55:00,81.37,81.38,81.34,81.36,4914.0,75.0855,75.0947,75.0578,75.0763,4914.0
2019-05-17 12:00:00,81.34,81.42,81.33,81.37,6947.0,75.0578,75.1316,75.0486,75.0855,6947.0
2019-05-17 12:05:00,81.35,81.35,81.26,81.29,3600.0,75.067,75.067,74.984,75.0117,3600.0
2019-05-17 12:10:00,81.29,81.38,81.29,81.31,5670.0,75.0117,75.0947,75.0117,75.0301,5670.0
2019-05-17 12:15:00,81.32,81.4,81.32,81.4,2430.0,75.0394,75.1132,75.0394,75.1132,2430.0
2019-05-17 12:20:00,81.4,81.41,81.37,81.39,3043.0,75.1132,75.1224,75.0855,75.104,3043.0
2019-05-17 12:25:00,81.38,81.43,81.35,81.36,6158.0,75.0947,75.1409,75.067,75.0763,6158.0
2019-05-17 12:30:00,81.36,81.37,81.32,81.33,4101.0,75.0763,75.0855,75.0394,75.0486,4101.0
2019-05-17 12:35:00,81.35,81.36,81.31,81.34,4623.0,75.067,75.0763,75.0301,75.0578,4623.0
2019-05-17 12:40:00,81.36,81.46,81.35,81.45,6125.0,75.0763,75.1686,75.067,75.1593,6125.0
2019-05-17 12:45:00,81.46,81.48,81.4,81.48,9800.0,75.1686,75.187,75.1132,75.187,9800.0
2019-05-17 12:50:00,81.48,81.54,81.46,81.54,7438.0,75.187,75.2424,75.1686,75.2424,7438.0
2019-05-17 12:55:00,81.54,81.54,81.45,81.45,4422.0,75.2424,75.2424,75.1593,75.1593,4422.0
2019-05-17 13:00:00,81.45,81.49,81.44,81.48,3743.0,75.1593,75.1962,75.1501,75.187,3743.0
2019-05-17 13:05:00,81.47,81.51,81.47,81.5,3336.0,75.1778,75.2147,75.1778,75.2055,3336.0
2019-05-17 13:10:00,81.51,81.53,81.48,81.48,2100.0,75.2147,75.2331,75.187,75.187,2100.0
2019-05-17 13:15:00,81.49,81.54,81.48,81.48,4447.0,75.1962,75.2424,75.187,75.187,4447.0
2019-05-17 13:20:00,81.48,81.5,81.47,81.49,2219.0,75.187,75.2055,75.1778,75.1962,2219.0
2019-05-17 13:25:00,81.48,81.48,81.45,81.47,6783.0,75.187,75.187,75.1593,75.1778,6783.0
2019-05-17 13:30:00,81.45,81.51,81.44,81.51,8795.0,75.1593,75.2147,75.1501,75.2147,8795.0
2019-05-17 13:35:00,81.5,81.56,81.5,81.55,4314.0,75.2055,75.2608,75.2055,75.2516,4314.0
2019-05-17 13:40:00,81.57,81.58,81.44,81.49,12137.0,75.2701,75.2793,75.1501,75.1962,12137.0
2019-05-17 13:45:00,81.48,81.5,81.43,81.48,6489.0,75.187,75.2055,75.1409,75.187,6489.0
2019-05-17 13:50:00,81.47,81.49,81.44,81.47,3613.0,75.1778,75.1962,75.1501,75.1778,3613.0
2019-05-17 13:55:00,81.5,81.53,81.47,81.51,5194.0,75.2055,75.2331,75.1778,75.2147,5194.0
2019-05-17 14:00:00,81.5,81.51,81.46,81.5,4172.0,75.2055,75.2147,75.1686,75.2055,4172.0
2019-05-17 14:05:00,81.48,81.48,81.45,81.45,3800.0,75.187,75.187,75.1593,75.1593,3800.0
2019-05-17 14:10:00,81.46,81.46,81.42,81.43,6252.0,75.1686,75.1686,75.1316,75.1409,6252.0
2019-05-17 14:15:00,81.44,81.48,81.41,81.48,10478.0,75.1501,75.187,75.1224,75.187,10478.0
2019-05-17 14:20:00,81.47,81.5,81.43,81.48,4571.0,75.1778,75.2055,75.1409,75.187,4571.0
2019-05-17 14:25:00,81.46,81.47,81.42,81.45,5816.0,75.1686,75.1778,75.1316,75.1593,5816.0
2019-05-17 14:30:00,81.46,81.47,81.44,81.44,8020.0,75.1686,75.1778,75.1501,75.1501,8020.0
2019-05-17 14:35:00,81.45,81.49,81.44,81.44,4279.0,75.1593,75.1962,75.1501,75.1501,4279.0
2019-05-17 14:40:00,81.44,81.48,81.43,81.48,6392.0,75.1501,75.187,75.1409,75.187,6392.0
2019-05-17 14:45:00,81.48,81.5,81.47,81.5,3872.0,75.187,75.2055,75.1778,75.2055,3872.0
2019-05-17 14:50:00,81.5,81.53,81.48,81.49,3719.0,75.2055,75.2331,75.187,75.1962,3719.0
2019-05-17 14:55:00,81.48,81.54,81.46,81.49,9281.0,75.187,75.2424,75.1686,75.1962,9281.0
2019-05-17 15:00:00,81.5,81.51,81.33,81.33,13959.0,75.2055,75.2147,75.0486,75.0486,13959.0
2019-05-17 15:05:00,81.33,81.33,81.24,81.26,8389.0,75.0486,75.0486,74.9655,74.984,8389.0
2019-05-17 15:10:00,81.24,81.37,81.17,81.34,21168.0,74.9655,75.0855,74.901,75.0578,21168.0
2019-05-17 15:15:00,81.34,81.36,81.3,81.32,17956.0,75.0578,75.0763,75.0209,75.0394,17956.0
2019-05-17 15:20:00,81.32,81.4,81.3,81.39,17880.0,75.0394,75.1132,75.0209,75.104,17880.0
2019-05-17 15:25:00,81.39,81.43,81.31,81.4,14789.0,75.104,75.1409,75.0301,75.1132,14789.0
2019-05-17 15:30:00,81.42,81.42,81.29,81.3,10788.0,75.1316,75.1316,75.0117,75.0209,10788.0
2019-05-17 15:35:00,81.32,81.38,81.29,81.29,14287.0,75.0394,75.0947,75.0117,75.0117,14287.0
2019-05-17 15:40:00,81.29,81.38,81.19,81.31,22947.0,75.0117,75.0947,74.9194,75.0301,22947.0
2019-05-17 15:45:00,81.32,81.34,81.16,81.22,22101.0,75.0394,75.0578,74.8917,74.9471,22101.0
2019-05-17 15:50:00,81.23,81.3,81.19,81.2,29848.0,74.9563,75.0209,74.9194,74.9286,29848.0
2019-05-17 15:55:00,81.2,81.33,81.18,81.19,60208.0,74.9286,75.0486,74.9102,74.9194,60208.0
2019-05-20 09:30:00,81.25,81.39,81.15,81.31,19676.0,74.9748,75.104,74.8825,75.0301,19676.0
2019-05-20 09:35:00,81.31,81.35,81.1,81.25,8551.0,75.0301,75.067,74.8364,74.9748,8551.0
2019-05-20 09:40:00,81.24,81.29,81.12,81.21,8099.0,74.9655,75.0117,74.8548,74.9379,8099.0
2019-05-20 09:45:00,81.15,81.3,81.11,81.15,10078.0,74.8825,75.0209,74.8456,74.8825,10078.0
2019-05-20 09:50:00,81.1,81.14,80.97,81.13,7115.0,74.8364,74.8733,74.7164,74.864,7115.0
2019-05-20 09:55:00,81.18,81.41,81.18,81.27,10328.0,74.9102,75.1224,74.9102,74.9932,10328.0
2019-05-20 10:00:00,81.3,81.35,81.23,81.31,15112.0,75.0209,75.067,74.9563,75.0301,15112.0
2019-05-20 10:05:00,81.33,81.43,81.32,81.4,5705.0,75.0486,75.1409,75.0394,75.1132,5705.0
2019-05-20 10:10:00,81.36,81.43,81.26,81.38,9572.0,75.0763,75.1409,74.984,75.0947,9572.0
2019-05-20 10:15:00,81.31,81.4,81.3,81.31,6505.0,75.0301,75.1132,75.0209,75.0301,6505.0
2019-05-20 10:20:00,81.31,81.41,81.31,81.32,6959.0,75.0301,75.1224,75.0301,75.0394,6959.0
2019-05-20 10:25:00,81.35,81.48,81.35,81.47,7507.0,75.067,75.187,75.067,75.1778,7507.0
2019-05-20 10:30:00,81.44,81.61,81.39,81.57,12070.0,75.1501,75.307,75.104,75.2701,12070.0
2019-05-20 10:35:00,81.58,81.6,81.46,81.46,10315.0,75.2793,75.2977,75.1686,75.1686,10315.0
2019-05-20 10:40:00,81.47,81.51,81.4,81.4,8918.0,75.1778,75.2147,75.1132,75.1132,8918.0
2019-05-20 10:45:00,81.44,81.49,81.41,81.45,7197.0,75.1501,75.1962,75.1224,75.1593,7197.0
2019-05-20 10:50:00,81.41,81.5,81.36,81.47,7872.0,75.1224,75.2055,75.0763,75.1778,7872.0
2019-05-20 10:55:00,81.49,81.56,81.49,81.52,6294.0,75.1962,75.2608,75.1962,75.2239,6294.0
2019-05-20 11:00:00,81.53,81.55,81.4,81.4,4100.0,75.2331,75.2516,75.1132,75.1132,4100.0
2019-05-20 11:05:00,81.43,81.43,81.3,81.33,7800.0,75.1409,75.1409,75.0209,75.0486,7800.0
2019-05-20 11:10:00,81.33,81.39,81.3,81.3,6560.0,75.0486,75.104,75.0209,75.0209,6560.0
2019-05-20 11:15:00,81.33,81.41,81.32,81.36,7334.0,75.0486,75.1224,75.0394,75.0763,7334.0
2019-05-20 11:20:00,81.34,81.35,81.3,81.34,6729.0,75.0578,75.067,75.0209,75.0578,6729.0
2019-05-20 11:25:00,81.33,81.36,81.27,81.29,7931.0,75.0486,75.0763,74.9932,75.0117,7931.0
2019-05-20 11:30:00,81.31,81.41,81.3,81.36,10729.0,75.0301,75.1224,75.0209,75.0763,10729.0
2019-05-20 11:35:00,81.35,81.35,81.25,81.26,5301.0,75.067,75.067,74.9748,74.984,5301.0
2019-05-20 11:40:00,81.28,81.32,81.27,81.29,6781.0,75.0025,75.0394,74.9932,75.0117,6781.0
2019-05-20 11:45:00,81.31,81.34,81.28,81.31,5055.0,75.0301,75.0578,75.0025,75.0301,5055.0
2019-05-20 11:50:00,81.3,81.32,81.26,81.29,6374.0,75.0209,75.0394,74.984,75.0117,6374.0
2019-05-20 11:55:00,81.27,81.29,81.21,81.27,3103.0,74.9932,75.0117,74.9379,74.9932,3103.0
2019-05-20 12:00:00,81.28,81.28,81.23,81.26,5540.0,75.0025,75.0025,74.9563,74.984,5540.0
2019-05-20 12:05:00,81.3,81.33,81.26,81.32,3814.0,75.0209,75.0486,74.984,75.0394,3814.0
2019-05-20 12:10:00,81.34,81.4,81.32,81.39,2632.0,75.0578,75.1132,75.0394,75.104,2632.0
2019-05-20 12:15:00,81.37,81.4,81.34,81.35,10565.0,75.0855,75.1132,75.0578,75.067,10565.0
2019-05-20 12:20:00,81.33,81.34,81.27,81.28,10423.0,75.0486,75.0578,74.9932,75.0025,10423.0
2019-05-20 12:25:00,81.27,81.3,81.2,81.2,9690.0,74.9932,75.0209,74.9286,74.9286,9690.0
2019-05-20 12:30:00,81.2,81.21,81.15,81.16,6501.0,74.9286,74.9379,74.8825,74.8917,6501.0
2019-05-20 12:35:00,81.19,81.27,81.17,81.24,2800.0,74.9194,74.9932,74.901,74.9655,2800.0
2019-05-20 12:40:00,81.25,81.27,81.2,81.2,2877.0,74.9748,74.9932,74.9286,74.9286,2877.0
2019-05-20 12:45:00,81.19,81.24,81.19,81.22,4149.0,74.9194,74.9655,74.9194,74.9471,4149.0
2019-05-20 12:50:00,81.22,81.26,81.21,81.24,3372.0,74.9471,74.984,74.9379,74.9655,3372.0
2019-05-20 12:55:00,81.23,81.25,81.19,81.25,1700.0,74.9563,74.9748,74.9194,74.9748,1700.0
2019-05-20 13:00:00,81.23,81.25,81.2,81.2,2281.0,74.9563,74.9748,74.9286,74.9286,2281.0
2019-05-20 13:05:00,81.22,81.25,81.18,81.18,6869.0,74.9471,74.9748,74.9102,74.9102,6869.0
2019-05-20 13:10:00,81.21,81.21,81.17,81.2,2505.0,74.9379,74.9379,74.901,74.9286,2505.0
2019-05-20 13:15:00,81.18,81.22,81.18,81.19,3889.0,74.9102,74.9471,74.9102,74.9194,3889.0
2019-05-20 13:20:00,81.2,81.23,81.16,81.17,2925.0,74.9286,74.9563,74.8917,74.901,2925.0
2019-05-20 13:25:00,81.17,81.27,81.16,81.26,4907.0,74.901,74.9932,74.8917,74.984,4907.0
2019-05-20 13:30:00,81.25,81.37,81.23,81.37,22480.0,74.9748,75.0855,74.9563,75.0855,22480.0
2019-05-20 13:35:00,81.37,81.43,81.31,81.31,25440.0,75.0855,75.1409,75.0301,75.0301,25440.0
2019-05-20 13:40:00,81.33,81.33,81.32,81.32,2100.0,75.0486,75.0486,75.0394,75.0394,2100.0
2019-05-20 13:45:00,81.32,81.37,81.31,81.32,5121.0,75.0394,75.0855,75.0301,75.0394,5121.0
2019-05-20 13:50:00,81.31,81.31,81.24,81.24,4532.0,75.0301,75.0301,74.9655,74.9655,4532.0
2019-05-20 13:55:00,81.24,81.32,81.24,81.28,5629.0,74.9655,75.0394,74.9655,75.0025,5629.0
2019-05-20 14:00:00,81.27,81.3,81.25,81.27,3622.0,74.9932,75.0209,74.9748,74.9932,3622.0
2019-05-20 14:05:00,81.27,81.31,81.23,81.3,6111.0,74.9932,75.0301,74.9563,75.0209,6111.0
2019-05-20 14:10:00,81.29,81.34,81.29,81.3,4624.0,75.0117,75.0578,75.0117,75.0209,4624.0
2019-05-20 14:15:00,81.27,81.31,81.26,81.3,8277.0,74.9932,75.0301,74.984,75.0209,8277.0
2019-05-20 14:20:00,81.28,81.31,81.21,81.26,22511.0,75.0025,75.0301,74.9379,74.984,22511.0
2019-05-20 14:25:00,81.28,81.3,81.23,81.23,4400.0,75.0025,75.0209,74.9563,74.9563,4400.0
2019-05-20 14:30:00,81.23,81.24,81.16,81.2,6700.0,74.9563,74.9655,74.8917,74.9286,6700.0
2019-05-20 14:35:00,81.21,81.21,81.09,81.09,5791.0,74.9379,74.9379,74.8271,74.8271,5791.0
2019-05-20 14:40:00,81.11,81.15,81.09,81.11,3946.0,74.8456,74.8825,74.8271,74.8456,3946.0
2019-05-20 14:45:00,81.12,81.13,81.04,81.05,5758.0,74.8548,74.864,74.781,74.7902,5758.0
2019-05-20 14:50:00,81.06,81.08,81.01,81.05,14157.0,74.7994,74.8179,74.7533,74.7902,14157.0
2019-05-20 14:55:00,81.06,81.08,81.04,81.06,8169.0,74.7994,74.8179,74.781,74.7994,8169.0
2019-05-20 15:00:00,81.06,81.06,81.0,81.02,9233.0,74.7994,74.7994,74.7441,74.7625,9233.0
2019-05-20 15:05:00,81.02,81.04,80.95,80.96,12599.0,74.7625,74.781,74.6979,74.7072,12599.0
2019-05-20 15:10:00,80.96,80.96,80.87,80.94,7759.0,74.7072,74.7072,74.6241,74.6887,7759.0
2019-05-20 15:15:00,80.95,81.03,80.94,81.01,9005.0,74.6979,74.7718,74.6887,74.7533,9005.0
2019-05-20 15:20:00,80.99,81.03,80.94,80.98,10363.0,74.7349,74.7718,74.6887,74.7256,10363.0
2019-05-20 15:25:00,80.97,81.02,80.94,81.01,11838.0,74.7164,74.7625,74.6887,74.7533,11838.0
2019-05-20 15:30:00,81.03,81.06,80.97,81.06,12345.0,74.7718,74.7994,74.7164,74.7994,12345.0
2019-05-20 15:35:00,81.05,81.14,81.03,81.1,17671.0,74.7902,74.8733,74.7718,74.8364,17671.0
2019-05-20 15:40:00,81.11,81.12,81.08,81.1,29078.0,74.8456,74.8548,74.8179,74.8364,29078.0
2019-05-20 15:45:00,81.12,81.16,81.08,81.15,27150.0,74.8548,74.8917,74.8179,74.8825,27150.0
2019-05-20 15:50:00,81.13,81.15,81.08,81.12,35529.0,74.864,74.8825,74.8179,74.8548,35529.0
2019-05-20 15:55:00,81.11,81.18,81.09,81.09,80563.0,74.8456,74.9102,74.8271,74.8271,80563.0
2019-05-21 09:30:00,81.5,81.77,81.33,81.71,22397.0,75.2055,75.4546,75.0486,75.3992,22397.0
2019-05-21 09:35:00,81.78,81.87,81.66,81.82,16554.0,75.4638,75.5469,75.3531,75.5008,16554.0
2019-05-21 09:40:00,81.82,81.84,81.71,81.72,10546.0,75.5008,75.5192,75.3992,75.4085,10546.0
2019-05-21 09:45:00,81.72,81.78,81.68,81.76,8933.0,75.4085,75.4638,75.3716,75.4454,8933.0
2019-05-21 09:50:00,81.75,81.77,81.55,81.58,9910.0,75.4362,75.4546,75.2516,75.2793,9910.0
2019-05-21 09:55:00,81.56,81.62,81.51,81.59,10419.0,75.2608,75.3162,75.2147,75.2885,10419.0
2019-05-21 10:00:00,81.57,81.66,81.53,81.65,13380.0,75.2701,75.3531,75.2331,75.3439,13380.0
2019-05-21 10:05:00,81.64,81.67,81.48,81.5,12300.0,75.3347,75.3623,75.187,75.2055,12300.0
2019-05-21 10:10:00,81.49,81.58,81.48,81.52,8452.0,75.1962,75.2793,75.187,75.2239,8452.0
2019-05-21 10:15:00,81.52,81.61,81.52,81.6,10019.0,75.2239,75.307,75.2239,75.2977,10019.0
2019-05-21 10:20:00,81.61,81.61,81.5,81.51,8466.0,75.307,75.307,75.2055,75.2147,8466.0
2019-05-21 10:25:00,81.51,81.54,81.45,81.52,11111.0,75.2147,75.2424,75.1593,75.2239,11111.0
2019-05-21 10:30:00,81.54,81.69,81.54,81.69,9454.0,75.2424,75.3808,75.2424,75.3808,9454.0
2019-05-21 10:35:00,81.7,81.75,81.63,81.71,10346.0,75.39,75.4362,75.3254,75.3992,10346.0
2019-05-21 10:40:00,81.72,81.73,81.62,81.73,8332.0,75.4085,75.4177,75.3162,75.4177,8332.0
2019-05-21 10:45:00,81.75,81.8,81.69,81.76,10432.0,75.4362,75.4823,75.3808,75.4454,10432.0
2019-05-21 10:50:00,81.77,81.78,81.69,81.75,12285.0,75.4546,75.4638,75.3808,75.4362,12285.0
2019-05-21 10:55:00,81.74,81.8,81.65,81.65,11760.0,75.4269,75.4823,75.3439,75.3439,11760.0
2019-05-21 11:00:00,81.66,81.68,81.6,81.6,10428.0,75.3531,75.3716,75.2977,75.2977,10428.0
2019-05-21 11:05:00,81.61,81.65,81.56,81.58,7864.0,75.307,75.3439,75.2608,75.2793,7864.0
2019-05-21 11:10:00,81.58,81.6,81.54,81.57,10045.0,75.2793,75.2977,75.2424,75.2701,10045.0
2019-05-21 11:15:00,81.58,81.63,81.57,81.59,8097.0,75.2793,75.3254,75.2701,75.2885,8097.0
2019-05-21 11:20:00,81.59,81.6,81.55,81.57,6976.0,75.2885,75.2977,75.2516,75.2701,6976.0
2019-05-21 11:25:00,81.56,81.6,81.54,81.57,7506.0,75.2608,75.2977,75.2424,75.2701,7506.0
2019-05-21 11:30:00,81.58,81.58,81.53,81.54,6265.0,75.2793,75.2793,75.2331,75.2424,6265.0
2019-05-21 11:35:00,81.54,81.55,81.5,81.52,7920.0,75.2424,75.2516,75.2055,75.2239,7920.0
2019-05-21 11:40:00,81.53,81.54,81.48,81.48,7351.0,75.2331,75.2424,75.187,75.187,7351.0
2019-05-21 11:45:00,81.46,81.51,81.45,81.45,9047.0,75.1686,75.2147,75.1593,75.1593,9047.0
2019-05-21 11:50:00,81.45,81.47,81.42,81.46,7928.0,75.1593,75.1778,75.1316,75.1686,7928.0
2019-05-21 11:55:00,81.45,81.48,81.44,81.48,7686.0,75.1593,75.187,75.1501,75.187,7686.0
2019-05-21 12:00:00,81.48,81.53,81.48,81.5,8041.0,75.187,75.2331,75.187,75.2055,8041.0
2019-05-21 12:05:00,81.5,81.54,81.46,81.53,5086.0,75.2055,75.2424,75.1686,75.2331,5086.0
2019-05-21 12:10:00,81.53,81.57,81.51,81.56,4639.0,75.2331,75.2701,75.2147,75.2608,4639.0
2019-05-21 12:15:00,81.56,81.57,81.5,81.5,4774.0,75.2608,75.2701,75.2055,75.2055,4774.0
2019-05-21 12:20:00,81.52,81.53,81.5,81.52,4887.0,75.2239,75.2331,75.2055,75.2239,4887.0
2019-05-21 12:25:00,81.52,81.52,81.48,81.49,5514.0,75.2239,75.2239,75.187,75.1962,5514.0
2019-05-21 12:30:00,81.49,81.52,81.48,81.51,5113.0,75.1962,75.2239,75.187,75.2147,5113.0
2019-05-21 12:35:00,81.5,81.52,81.47,81.49,7608.0,75.2055,75.2239,75.1778,75.1962,7608.0
2019-05-21 12:40:00,81.48,81.57,81.48,81.56,8310.0,75.187,75.2701,75.187,75.2608,8310.0
2019-05-21 12:45:00,81.56,81.59,81.52,81.59,6695.0,75.2608,75.2885,75.2239,75.2885,6695.0
2019-05-21 12:50:00,81.59,81.65,81.59,81.61,12412.0,75.2885,75.3439,75.2885,75.307,12412.0
2019-05-21 12:55:00,81.62,81.71,81.62,81.7,6959.0,75.3162,75.3992,75.3162,75.39,6959.0
2019-05-21 13:00:00,81.7,81.71,81.68,81.69,8096.0,75.39,75.3992,75.3716,75.3808,8096.0
2019-05-21 13:05:00,81.71,81.74,81.7,81.74,3900.0,75.3992,75.4269,75.39,75.4269,3900.0
2019-05-21 13:10:00,81.72,81.76,81.72,81.76,8170.0,75.4085,75.4454,75.4085,75.4454,8170.0
2019-05-21 13:15:00,81.75,81.76,81.72,81.76,5241.0,75.4362,75.4454,75.4085,75.4454,5241.0
2019-05-21 13:20:00,81.75,81.78,81.74,81.78,7197.0,75.4362,75.4638,75.4269,75.4638,7197.0
2019-05-21 13:25:00,81.78,81.78,81.72,81.75,6750.0,75.4638,75.4638,75.4085,75.4362,6750.0
2019-05-21 13:30:00,81.75,81.75,81.62,81.66,9405.0,75.4362,75.4362,75.3162,75.3531,9405.0
2019-05-21 13:35:00,81.66,81.69,81.63,81.69,7071.0,75.3531,75.3808,75.3254,75.3808,7071.0
2019-05-21 13:40:00,81.69,81.69,81.64,81.67,7140.0,75.3808,75.3808,75.3347,75.3623,7140.0
2019-05-21 13:45:00,81.68,81.74,81.67,81.71,5532.0,75.3716,75.4269,75.3623,75.3992,5532.0
2019-05-21 13:50:00,81.71,81.76,81.71,81.76,6059.0,75.3992,75.4454,75.3992,75.4454,6059.0
2019-05-21 13:55:00,81.76,81.77,81.74,81.75,8750.0,75.4454,75.4546,75.4269,75.4362,8750.0
2019-05-21 14:00:00,81.77,81.8,81.77,81.8,3914.0,75.4546,75.4823,75.4546,75.4823,3914.0
2019-05-21 14:05:00,81.81,81.81,81.74,81.75,9739.0,75.4915,75.4915,75.4269,75.4362,9739.0
2019-05-21 14:10:00,81.75,81.76,81.68,81.73,10771.0,75.4362,75.4454,75.3716,75.4177,10771.0
2019-05-21 14:15:00,81.73,81.78,81.72,81.78,4335.0,75.4177,75.4638,75.4085,75.4638,4335.0
2019-05-21 14:20:00,81.78,81.85,81.75,81.85,9863.0,75.4638,75.5284,75.4362,75.5284,9863.0
2019-05-21 14:25:00,81.85,81.87,81.83,81.86,11232.0,75.5284,75.5469,75.51,75.5377,11232.0
2019-05-21 14:30:00,81.87,81.9,81.85,81.9,12342.0,75.5469,75.5746,75.5284,75.5746,12342.0
2019-05-21 14:35:00,81.9,81.94,81.89,81.94,11017.0,75.5746,75.6115,75.5653,75.6115,11017.0
2019-05-21 14:40:00,81.94,81.97,81.94,81.97,17567.0,75.6115,75.6392,75.6115,75.6392,17567.0
2019-05-21 14:45:00,81.97,82.07,81.97,82.06,31203.0,75.6392,75.7314,75.6392,75.7222,31203.0
2019-05-21 14:50:00,82.06,82.06,81.91,81.92,15933.0,75.7222,75.7222,75.5838,75.593,15933.0
2019-05-21 14:55:00,81.91,81.94,81.9,81.93,11796.0,75.5838,75.6115,75.5746,75.6023,11796.0
2019-05-21 15:00:00,81.9,81.93,81.83,81.87,11456.0,75.5746,75.6023,75.51,75.5469,11456.0
2019-05-21 15:05:00,81.87,81.9,81.86,81.88,9562.0,75.5469,75.5746,75.5377,75.5561,9562.0
2019-05-21 15:10:00,81.87,81.95,81.87,81.94,14857.0,75.5469,75.6207,75.5469,75.6115,14857.0
2019-05-21 15:15:00,81.93,81.97,81.89,81.91,16184.0,75.6023,75.6392,75.5653,75.5838,16184.0
2019-05-21 15:20:00,81.9,81.93,81.81,81.83,18694.0,75.5746,75.6023,75.4915,75.51,18694.0
2019-05-21 15:25:00,81.83,81.9,81.82,81.89,14041.0,75.51,75.5746,75.5008,75.5653,14041.0
2019-05-21 15:30:00,81.89,81.92,81.87,81.88,22003.0,75.5653,75.593,75.5469,75.5561,22003.0
2019-05-21 15:35:00,81.86,81.87,81.81,81.86,24049.0,75.5377,75.5469,75.4915,75.5377,24049.0
2019-05-21 15:40:00,81.86,81.86,81.74,81.75,19614.0,75.5377,75.5377,75.4269,75.4362,19614.0
2019-05-21 15:45:00,81.74,81.83,81.74,81.81,33470.0,75.4269,75.51,75.4269,75.4915,33470.0
2019-05-21 15:50:00,81.8,81.8,81.71,81.72,35007.0,75.4823,75.4823,75.3992,75.4085,35007.0
2019-05-21 15:55:00,81.72,81.79,81.67,81.79,107093.0,75.4085,75.4731,75.3623,75.4731,107093.0
2019-05-22 09:30:00,81.4,81.51,81.05,81.13,43544.0,75.1132,75.2147,74.7902,74.864,43544.0
2019-05-22 09:35:00,81.06,81.18,81.01,81.07,10384.0,74.7994,74.9102,74.7533,74.8087,10384.0
2019-05-22 09:40:00,81.12,81.25,81.1,81.19,10293.0,74.8548,74.9748,74.8364,74.9194,10293.0
2019-05-22 09:45:00,81.2,81.33,81.16,81.25,12695.0,74.9286,75.0486,74.8917,74.9748,12695.0
2019-05-22 09:50:00,81.26,81.35,81.25,81.31,12316.0,74.984,75.067,74.9748,75.0301,12316.0
2019-05-22 09:55:00,81.31,81.42,81.31,81.33,7000.0,75.0301,75.1316,75.0301,75.0486,7000.0
2019-05-22 10:00:00,81.32,81.39,81.32,81.32,35027.0,75.0394,75.104,75.0394,75.0394,35027.0
2019-05-22 10:05:00,81.32,81.52,81.31,81.5,18767.0,75.0394,75.2239,75.0301,75.2055,18767.0
2019-05-22 10:10:00,81.53,81.55,81.47,81.52,8108.0,75.2331,75.2516,75.1778,75.2239,8108.0
2019-05-22 10:15:00,81.52,81.67,81.52,81.57,15276.0,75.2239,75.3623,75.2239,75.2701,15276.0
2019-05-22 10:20:00,81.56,81.71,81.55,81.7,15246.0,75.2608,75.3992,75.2516,75.39,15246.0
2019-05-22 10:25:00,81.7,81.73,81.65,81.68,10226.0,75.39,75.4177,75.3439,75.3716,10226.0
2019-05-22 10:30:00,81.67,81.71,81.61,81.62,10410.0,75.3623,75.3992,75.307,75.3162,10410.0
2019-05-22 10:35:00,81.62,81.64,81.53,81.54,12873.0,75.3162,75.3347,75.2331,75.2424,12873.0
2019-05-22 10:40:00,81.53,81.54,81.45,81.45,16603.0,75.2331,75.2424,75.1593,75.1593,16603.0
2019-05-22 10:45:00,81.45,81.48,81.35,81.37,13510.0,75.1593,75.187,75.067,75.0855,13510.0
2019-05-22 10:50:00,81.36,81.41,81.32,81.32,10164.0,75.0763,75.1224,75.0394,75.0394,10164.0
2019-05-22 10:55:00,81.32,81.34,81.26,81.28,7575.0,75.0394,75.0578,74.984,75.0025,7575.0
2019-05-22 11:00:00,81.32,81.32,81.16,81.16,12422.0,75.0394,75.0394,74.8917,74.8917,12422.0
2019-05-22 11:05:00,81.18,81.23,81.16,81.18,7763.0,74.9102,74.9563,74.8917,74.9102,7763.0
2019-05-22 11:10:00,81.18,81.29,81.16,81.28,10325.0,74.9102,75.0117,74.8917,75.0025,10325.0
2019-05-22 11:15:00,81.3,81.36,81.29,81.35,8377.0,75.0209,75.0763,75.0117,75.067,8377.0
2019-05-22 11:20:00,81.37,81.4,81.36,81.36,5395.0,75.0855,75.1132,75.0763,75.0763,5395.0
2019-05-22 11:25:00,81.38,81.48,81.34,81.48,8529.0,75.0947,75.187,75.0578,75.187,8529.0
2019-05-22 11:30:00,81.5,81.55,81.41,81.41,5003.0,75.2055,75.2516,75.1224,75.1224,5003.0
2019-05-22 11:35:00,81.4,81.46,81.38,81.44,9052.0,75.1132,75.1686,75.0947,75.1501,9052.0
2019-05-22 11:40:00,81.46,81.47,81.41,81.42,5502.0,75.1686,75.1778,75.1224,75.1316,5502.0
2019-05-22 11:45:00,81.42,81.44,81.38,81.4,6921.0,75.1316,75.1501,75.0947,75.1132,6921.0
2019-05-22 11:50:00,81.41,81.49,81.41,81.48,10047.0,75.1224,75.1962,75.1224,75.187,10047.0
2019-05-22 11:55:00,81.49,81.54,81.48,81.51,9471.0,75.1962,75.2424,75.187,75.2147,9471.0
2019-05-22 12:00:00,81.51,81.57,81.51,81.53,8198.0,75.2147,75.2701,75.2147,75.2331,8198.0
2019-05-22 12:05:00,81.53,81.54,81.5,81.53,4400.0,75.2331,75.2424,75.2055,75.2331,4400.0
2019-05-22 12:10:00,81.51,81.51,81.4,81.47,9775.0,75.2147,75.2147,75.1132,75.1778,9775.0
2019-05-22 12:15:00,81.46,81.52,81.44,81.47,7251.0,75.1686,75.2239,75.1501,75.1778,7251.0
2019-05-22 12:20:00,81.47,81.49,81.46,81.48,6109.0,75.1778,75.1962,75.1686,75.187,6109.0
2019-05-22 12:25:00,81.47,81.47,81.36,81.36,4800.0,75.1778,75.1778,75.0763,75.0763,4800.0
2019-05-22 12:30:00,81.4,81.42,81.35,81.41,8300.0,75.1132,75.1316,75.067,75.1224,8300.0
2019-05-22 12:35:00,81.4,81.45,81.36,81.36,6880.0,75.1132,75.1593,75.0763,75.0763,6880.0
2019-05-22 12:40:00,81.36,81.37,81.28,81.29,4368.0,75.0763,75.0855,75.0025,75.0117,4368.0
2019-05-22 12:45:00,81.27,81.28,81.21,81.22,5503.0,74.9932,75.0025,74.9379,74.9471,5503.0
2019-05-22 12:50:00,81.24,81.26,81.19,81.22,5272.0,74.9655,74.984,74.9194,74.9471,5272.0
2019-05-22 12:55:00,81.23,81.28,81.22,81.27,5265.0,74.9563,75.0025,74.9471,74.9932,5265.0
2019-05-22 13:00:00,81.28,81.28,81.23,81.23,5921.0,75.0025,75.0025,74.9563,74.9563,5921.0
2019-05-22 13:05:00,81.22,81.23,81.17,81.18,5168.0,74.9471,74.9563,74.901,74.9102,5168.0
2019-05-22 13:10:00,81.17,81.21,81.16,81.2,7274.0,74.901,74.9379,74.8917,74.9286,7274.0
2019-05-22 13:15:00,81.2,81.21,81.15,81.17,5130.0,74.9286,74.9379,74.8825,74.901,5130.0
2019-05-22 13:20:00,81.15,81.18,81.13,81.13,7146.0,74.8825,74.9102,74.864,74.864,7146.0
2019-05-22 13:25:00,81.16,81.21,81.16,81.19,6663.0,74.8917,74.9379,74.8917,74.9194,6663.0
2019-05-22 13:30:00,81.2,81.21,81.14,81.17,6311.0,74.9286,74.9379,74.8733,74.901,6311.0
2019-05-22 13:35:00,81.19,81.21,81.18,81.19,5433.0,74.9194,74.9379,74.9102,74.9194,5433.0
2019-05-22 13:40:00,81.2,81.24,81.2,81.23,6693.0,74.9286,74.9655,74.9286,74.9563,6693.0
2019-05-22 13:45:00,81.22,81.23,81.17,81.18,11887.0,74.9471,74.9563,74.901,74.9102,11887.0
2019-05-22 13:50:00,81.19,81.27,81.18,81.25,25281.0,74.9194,74.9932,74.9102,74.9748,25281.0
2019-05-22 13:55:00,81.26,81.3,81.26,81.27,7524.0,74.984,75.0209,74.984,74.9932,7524.0
2019-05-22 14:00:00,81.26,81.27,81.05,81.11,23887.0,74.984,74.9932,74.7902,74.8456,23887.0
2019-05-22 14:05:00,81.11,81.21,81.11,81.16,10487.0,74.8456,74.9379,74.8456,74.8917,10487.0
2019-05-22 14:10:00,81.15,81.17,81.1,81.11,6185.0,74.8825,74.901,74.8364,74.8456,6185.0
2019-05-22 14:15:00,81.12,81.13,81.07,81.13,9816.0,74.8548,74.864,74.8087,74.864,9816.0
2019-05-22 14:20:00,81.14,81.19,81.14,81.16,8680.0,74.8733,74.9194,74.8733,74.8917,8680.0
2019-05-22 14:25:00,81.15,81.17,81.1,81.1,6721.0,74.8825,74.901,74.8364,74.8364,6721.0
2019-05-22 14:30:00,81.12,81.21,81.12,81.16,11249.0,74.8548,74.9379,74.8548,74.8917,11249.0
2019-05-22 14:35:00,81.16,81.17,81.1,81.1,3358.0,74.8917,74.901,74.8364,74.8364,3358.0
2019-05-22 14:40:00,81.1,81.21,81.09,81.2,11509.0,74.8364,74.9379,74.8271,74.9286,11509.0
2019-05-22 14:45:00,81.2,81.22,81.18,81.19,5024.0,74.9286,74.9471,74.9102,74.9194,5024.0
2019-05-22 14:50:00,81.18,81.18,81.08,81.09,5900.0,74.9102,74.9102,74.8179,74.8271,5900.0
2019-05-22 14:55:00,81.09,81.15,81.09,81.12,8120.0,74.8271,74.8825,74.8271,74.8548,8120.0
2019-05-22 15:00:00,81.13,81.18,81.13,81.13,11700.0,74.864,74.9102,74.864,74.864,11700.0
2019-05-22 15:05:00,81.12,81.16,81.11,81.16,7745.0,74.8548,74.8917,74.8456,74.8917,7745.0
2019-05-22 15:10:00,81.15,81.19,81.15,81.17,7402.0,74.8825,74.9194,74.8825,74.901,7402.0
2019-05-22 15:15:00,81.17,81.21,81.13,81.2,11246.0,74.901,74.9379,74.864,74.9286,11246.0
2019-05-22 15:20:00,81.2,81.22,81.14,81.17,15965.0,74.9286,74.9471,74.8733,74.901,15965.0
2019-05-22 15:25:00,81.18,81.21,81.11,81.11,14168.0,74.9102,74.9379,74.8456,74.8456,14168.0
2019-05-22 15:30:00,81.11,81.11,81.05,81.09,28965.0,74.8456,74.8456,74.7902,74.8271,28965.0
2019-05-22 15:35:00,81.09,81.1,81.04,81.06,20632.0,74.8271,74.8364,74.781,74.7994,20632.0
2019-05-22 15:40:00,81.06,81.14,81.04,81.13,20796.0,74.7994,74.8733,74.781,74.864,20796.0
2019-05-22 15:45:00,81.13,81.22,81.13,81.19,39653.0,74.864,74.9471,74.864,74.9194,39653.0
2019-05-22 15:50:00,81.2,81.21,81.15,81.18,43542.0,74.9286,74.9379,74.8825,74.9102,43542.0
2019-05-22 15:55:00,81.17,81.19,81.11,81.12,72048.0,74.901,74.9194,74.8456,74.8548,72048.0
2019-05-23 09:30:00,80.76,80.8,80.47,80.77,22856.0,74.5226,74.5595,74.255,74.5318,22856.0
2019-05-23 09:35:00,80.84,80.98,80.78,80.94,12285.0,74.5964,74.7256,74.5411,74.6887,12285.0
2019-05-23 09:40:00,80.93,81.11,80.89,81.04,56022.0,74.6795,74.8456,74.6426,74.781,56022.0
2019-05-23 09:45:00,80.99,81.01,80.74,80.74,29077.0,74.7349,74.7533,74.5042,74.5042,29077.0
2019-05-23 09:50:00,80.76,80.76,80.61,80.7,7711.0,74.5226,74.5226,74.3842,74.4673,7711.0
2019-05-23 09:55:00,80.7,80.82,80.66,80.82,9351.0,74.4673,74.578,74.4303,74.578,9351.0
2019-05-23 10:00:00,80.83,80.98,80.81,80.9,19412.0,74.5872,74.7256,74.5688,74.6518,19412.0
2019-05-23 10:05:00,80.88,80.96,80.85,80.9,10991.0,74.6333,74.7072,74.6057,74.6518,10991.0
2019-05-23 10:10:00,80.93,81.1,80.89,81.01,22849.0,74.6795,74.8364,74.6426,74.7533,22849.0
2019-05-23 10:15:00,81.01,81.08,80.87,80.88,14908.0,74.7533,74.8179,74.6241,74.6333,14908.0
2019-05-23 10:20:00,80.86,80.89,80.77,80.89,8800.0,74.6149,74.6426,74.5318,74.6426,8800.0
2019-05-23 10:25:00,80.88,80.99,80.8,80.97,12039.0,74.6333,74.7349,74.5595,74.7164,12039.0
2019-05-23 10:30:00,80.96,81.01,80.93,80.95,14566.0,74.7072,74.7533,74.6795,74.6979,14566.0
2019-05-23 10:35:00,80.95,81.0,80.87,81.0,11470.0,74.6979,74.7441,74.6241,74.7441,11470.0
2019-05-23 10:40:00,81.01,81.06,81.0,81.04,19048.0,74.7533,74.7994,74.7441,74.781,19048.0
2019-05-23 10:45:00,81.03,81.08,81.01,81.08,18917.0,74.7718,74.8179,74.7533,74.8179,18917.0
2019-05-23 10:50:00,81.1,81.3,81.09,81.3,12395.0,74.8364,75.0209,74.8271,75.0209,12395.0
2019-05-23 10:55:00,81.3,81.34,81.27,81.29,16152.0,75.0209,75.0578,74.9932,75.0117,16152.0
2019-05-23 11:00:00,81.29,81.32,81.17,81.19,21100.0,75.0117,75.0394,74.901,74.9194,21100.0
2019-05-23 11:05:00,81.17,81.19,81.09,81.15,11355.0,74.901,74.9194,74.8271,74.8825,11355.0
2019-05-23 11:10:00,81.14,81.19,81.13,81.16,14065.0,74.8733,74.9194,74.864,74.8917,14065.0
2019-05-23 11:15:00,81.14,81.33,81.14,81.26,19340.0,74.8733,75.0486,74.8733,74.984,19340.0
2019-05-23 11:20:00,81.25,81.34,81.2,81.34,13925.0,74.9748,75.0578,74.9286,75.0578,13925.0
2019-05-23 11:25:00,81.36,81.46,81.34,81.34,13855.0,75.0763,75.1686,75.0578,75.0578,13855.0
2019-05-23 11:30:00,81.35,81.37,81.31,81.31,9881.0,75.067,75.0855,75.0301,75.0301,9881.0
2019-05-23 11:35:00,81.29,81.32,81.24,81.31,21413.0,75.0117,75.0394,74.9655,75.0301,21413.0
2019-05-23 11:40:00,81.3,81.3,81.24,81.24,15102.0,75.0209,75.0209,74.9655,74.9655,15102.0
2019-05-23 11:45:00,81.22,81.28,81.22,81.24,11493.0,74.9471,75.0025,74.9471,74.9655,11493.0
2019-05-23 11:50:00,81.24,81.27,81.18,81.2,18348.0,74.9655,74.9932,74.9102,74.9286,18348.0
2019-05-23 11:55:00,81.2,81.24,81.15,81.22,15479.0,74.9286,74.9655,74.8825,74.9471,15479.0
2019-05-23 12:00:00,81.21,81.23,81.1,81.12,46066.0,74.9379,74.9563,74.8364,74.8548,46066.0
2019-05-23 12:05:00,81.12,81.34,81.11,81.23,16065.0,74.8548,75.0578,74.8456,74.9563,16065.0
2019-05-23 12:10:00,81.23,81.31,81.22,81.31,17067.0,74.9563,75.0301,74.9471,75.0301,17067.0
2019-05-23 12:15:00,81.31,81.34,81.25,81.27,18946.0,75.0301,75.0578,74.9748,74.9932,18946.0
2019-05-23 12:20:00,81.28,81.28,81.22,81.25,10459.0,75.0025,75.0025,74.9471,74.9748,10459.0
2019-05-23 12:25:00,81.27,81.31,81.26,81.3,17350.0,74.9932,75.0301,74.984,75.0209,17350.0
2019-05-23 12:30:00,81.3,81.31,81.26,81.27,13892.0,75.0209,75.0301,74.984,74.9932,13892.0
2019-05-23 12:35:00,81.27,81.27,81.17,81.17,17206.0,74.9932,74.9932,74.901,74.901,17206.0
2019-05-23 12:40:00,81.16,81.22,81.16,81.22,10900.0,74.8917,74.9471,74.8917,74.9471,10900.0
2019-05-23 12:45:00,81.21,81.23,81.16,81.22,13874.0,74.9379,74.9563,74.8917,74.9471,13874.0
2019-05-23 12:50:00,81.23,81.24,81.14,81.19,20007.0,74.9563,74.9655,74.8733,74.9194,20007.0
2019-05-23 12:55:00,81.19,81.2,81.16,81.18,10539.0,74.9194,74.9286,74.8917,74.9102,10539.0
2019-05-23 13:00:00,81.17,81.23,81.11,81.21,17292.0,74.901,74.9563,74.8456,74.9379,17292.0
2019-05-23 13:05:00,81.21,81.25,81.2,81.2,27091.0,74.9379,74.9748,74.9286,74.9286,27091.0
2019-05-23 13:10:00,81.19,81.21,81.04,81.04,17067.0,74.9194,74.9379,74.781,74.781,17067.0
2019-05-23 13:15:00,81.04,81.12,81.04,81.07,15345.0,74.781,74.8548,74.781,74.8087,15345.0
2019-05-23 13:20:00,81.06,81.18,81.03,81.18,5978.0,74.7994,74.9102,74.7718,74.9102,5978.0
2019-05-23 13:25:00,81.18,81.29,81.17,81.24,10016.0,74.9102,75.0117,74.901,74.9655,10016.0
2019-05-23 13:30:00,81.24,81.31,81.22,81.25,11035.0,74.9655,75.0301,74.9471,74.9748,11035.0
2019-05-23 13:35:00,81.27,81.32,81.24,81.32,13645.0,74.9932,75.0394,74.9655,75.0394,13645.0
2019-05-23 13:40:00,81.34,81.45,81.34,81.38,17455.0,75.0578,75.1593,75.0578,75.0947,17455.0
2019-05-23 13:45:00,81.39,81.4,81.31,81.33,16993.0,75.104,75.1132,75.0301,75.0486,16993.0
2019-05-23 13:50:00,81.34,81.41,81.34,81.41,12755.0,75.0578,75.1224,75.0578,75.1224,12755.0
2019-05-23 13:55:00,81.4,81.43,81.36,81.39,16479.0,75.1132,75.1409,75.0763,75.104,16479.0
2019-05-23 14:00:00,81.39,81.41,81.26,81.26,25639.0,75.104,75.1224,74.984,74.984,25639.0
2019-05-23 14:05:00,81.25,81.27,81.2,81.22,9546.0,74.9748,74.9932,74.9286,74.9471,9546.0
2019-05-23 14:10:00,81.23,81.28,81.22,81.28,9929.0,74.9563,75.0025,74.9471,75.0025,9929.0
2019-05-23 14:15:00,81.26,81.3,81.22,81.26,11187.0,74.984,75.0209,74.9471,74.984,11187.0
2019-05-23 14:20:00,81.25,81.31,81.25,81.25,7923.0,74.9748,75.0301,74.9748,74.9748,7923.0
2019-05-23 14:25:00,81.25,81.25,81.13,81.13,6545.0,74.9748,74.9748,74.864,74.864,6545.0
2019-05-23 14:30:00,81.14,81.14,81.07,81.09,22070.0,74.8733,74.8733,74.8087,74.8271,22070.0
2019-05-23 14:35:00,81.09,81.09,80.99,81.0,5412.0,74.8271,74.8271,74.7349,74.7441,5412.0
2019-05-23 14:40:00,81.01,81.02,80.93,80.96,9216.0,74.7533,74.7625,74.6795,74.7072,9216.0
2019-05-23 14:45:00,80.96,80.99,80.93,80.97,9362.0,74.7072,74.7349,74.6795,74.7164,9362.0
2019-05-23 14:50:00,80.97,81.01,80.95,81.0,12693.0,74.7164,74.7533,74.6979,74.7441,12693.0
2019-05-23 14:55:00,80.98,81.0,80.96,80.97,10699.0,74.7256,74.7441,74.7072,74.7164,10699.0
2019-05-23 15:00:00,80.97,80.97,80.88,80.94,15454.0,74.7164,74.7164,74.6333,74.6887,15454.0
2019-05-23 15:05:00,80.95,80.96,80.88,80.9,20859.0,74.6979,74.7072,74.6333,74.6518,20859.0
2019-05-23 15:10:00,80.91,81.01,80.91,81.01,12886.0,74.661,74.7533,74.661,74.7533,12886.0
2019-05-23 15:15:00,81.01,81.11,80.98,81.03,26275.0,74.7533,74.8456,74.7256,74.7718,26275.0
2019-05-23 15:20:00,81.03,81.13,81.02,81.09,32902.0,74.7718,74.864,74.7625,74.8271,32902.0
2019-05-23 15:25:00,81.09,81.28,81.07,81.23,20196.0,74.8271,75.0025,74.8087,74.9563,20196.0
2019-05-23 15:30:00,81.22,81.31,81.19,81.25,17477.0,74.9471,75.0301,74.9194,74.9748,17477.0
2019-05-23 15:35:00,81.23,81.24,81.17,81.19,30167.0,74.9563,74.9655,74.901,74.9194,30167.0
2019-05-23 15:40:00,81.19,81.2,81.09,81.11,27267.0,74.9194,74.9286,74.8271,74.8456,27267.0
2019-05-23 15:45:00,81.12,81.22,81.1,81.15,32260.0,74.8548,74.9471,74.8364,74.8825,32260.0
2019-05-23 15:50:00,81.16,81.2,81.09,81.2,47526.0,74.8917,74.9286,74.8271,74.9286,47526.0
2019-05-23 15:55:00,81.2,81.29,81.07,81.26,145213.0,74.9286,75.0117,74.8087,74.984,145213.0
2019-05-24 09:30:00,81.56,81.63,81.41,81.61,17878.0,75.2608,75.3254,75.1224,75.307,17878.0
2019-05-24 09:35:00,81.61,81.61,81.33,81.37,17241.0,75.307,75.307,75.0486,75.0855,17241.0
2019-05-24 09:40:00,81.37,81.37,81.15,81.34,12299.0,75.0855,75.0855,74.8825,75.0578,12299.0
2019-05-24 09:45:00,81.35,81.35,80.97,81.0,10700.0,75.067,75.067,74.7164,74.7441,10700.0
2019-05-24 09:50:00,80.97,81.09,80.87,80.91,14061.0,74.7164,74.8271,74.6241,74.661,14061.0
2019-05-24 09:55:00,80.91,80.93,80.85,80.89,3899.0,74.661,74.6795,74.6057,74.6426,3899.0
2019-05-24 10:00:00,80.91,81.11,80.9,81.11,11978.0,74.661,74.8456,74.6518,74.8456,11978.0
2019-05-24 10:05:00,81.12,81.16,81.06,81.06,6106.0,74.8548,74.8917,74.7994,74.7994,6106.0
2019-05-24 10:10:00,81.06,81.13,81.0,81.11,6605.0,74.7994,74.864,74.7441,74.8456,6605.0
2019-05-24 10:15:00,81.09,81.14,81.04,81.1,6915.0,74.8271,74.8733,74.781,74.8364,6915.0
2019-05-24 10:20:00,81.08,81.14,81.04,81.05,8855.0,74.8179,74.8733,74.781,74.7902,8855.0
2019-05-24 10:25:00,81.05,81.08,80.98,81.0,5228.0,74.7902,74.8179,74.7256,74.7441,5228.0
2019-05-24 10:30:00,81.01,81.13,80.97,81.1,7254.0,74.7533,74.864,74.7164,74.8364,7254.0
2019-05-24 10:35:00,81.1,81.22,81.1,81.2,5112.0,74.8364,74.9471,74.8364,74.9286,5112.0
2019-05-24 10:40:00,81.22,81.32,81.2,81.32,9641.0,74.9471,75.0394,74.9286,75.0394,9641.0
2019-05-24 10:45:00,81.35,81.35,81.22,81.23,10000.0,75.067,75.067,74.9471,74.9563,10000.0
2019-05-24 10:50:00,81.24,81.25,81.14,81.22,21634.0,74.9655,74.9748,74.8733,74.9471,21634.0
2019-05-24 10:55:00,81.22,81.27,81.18,81.19,10630.0,74.9471,74.9932,74.9102,74.9194,10630.0
2019-05-24 11:00:00,81.2,81.23,81.18,81.18,7787.0,74.9286,74.9563,74.9102,74.9102,7787.0
2019-05-24 11:05:00,81.17,81.22,81.14,81.2,9119.0,74.901,74.9471,74.8733,74.9286,9119.0
2019-05-24 11:10:00,81.21,81.23,81.15,81.18,8669.0,74.9379,74.9563,74.8825,74.9102,8669.0
2019-05-24 11:15:00,81.17,81.29,81.15,81.29,13254.0,74.901,75.0117,74.8825,75.0117,13254.0
2019-05-24 11:20:00,81.29,81.31,81.26,81.27,14863.0,75.0117,75.0301,74.984,74.9932,14863.0
2019-05-24 11:25:00,81.27,81.3,81.15,81.18,29003.0,74.9932,75.0209,74.8825,74.9102,29003.0
2019-05-24 11:30:00,81.18,81.2,81.12,81.2,15586.0,74.9102,74.9286,74.8548,74.9286,15586.0
2019-05-24 11:35:00,81.21,81.21,81.14,81.17,13310.0,74.9379,74.9379,74.8733,74.901,13310.0
2019-05-24 11:40:00,81.17,81.19,81.12,81.15,8600.0,74.901,74.9194,74.8548,74.8825,8600.0
2019-05-24 11:45:00,81.14,81.18,81.13,81.18,4637.0,74.8733,74.9102,74.864,74.9102,4637.0
2019-05-24 11:50:00,81.18,81.24,81.18,81.23,7800.0,74.9102,74.9655,74.9102,74.9563,7800.0
2019-05-24 11:55:00,81.24,81.3,81.21,81.25,10582.0,74.9655,75.0209,74.9379,74.9748,10582.0
2019-05-24 12:00:00,81.24,81.43,81.21,81.38,27761.0,74.9655,75.1409,74.9379,75.0947,27761.0
2019-05-24 12:05:00,81.38,81.39,81.32,81.34,7283.0,75.0947,75.104,75.0394,75.0578,7283.0
2019-05-24 12:10:00,81.34,81.34,81.31,81.31,1817.0,75.0578,75.0578,75.0301,75.0301,1817.0
2019-05-24 12:15:00,81.37,81.37,81.32,81.33,9763.0,75.0855,75.0855,75.0394,75.0486,9763.0
2019-05-24 12:20:00,81.34,81.56,81.34,81.47,18732.0,75.0578,75.2608,75.0578,75.1778,18732.0
2019-05-24 12:25:00,81.46,81.52,81.42,81.49,19574.0,75.1686,75.2239,75.1316,75.1962,19574.0
2019-05-24 12:30:00,81.52,81.53,81.46,81.47,8337.0,75.2239,75.2331,75.1686,75.1778,8337.0
2019-05-24 12:35:00,81.49,81.53,81.46,81.53,6636.0,75.1962,75.2331,75.1686,75.2331,6636.0
2019-05-24 12:40:00,81.53,81.56,81.51,81.52,9073.0,75.2331,75.2608,75.2147,75.2239,9073.0
2019-05-24 12:45:00,81.51,81.51,81.45,81.5,5400.0,75.2147,75.2147,75.1593,75.2055,5400.0
2019-05-24 12:50:00,81.52,81.57,81.5,81.56,5940.0,75.2239,75.2701,75.2055,75.2608,5940.0
2019-05-24 12:55:00,81.55,81.57,81.52,81.57,8239.0,75.2516,75.2701,75.2239,75.2701,8239.0
2019-05-24 13:00:00,81.57,81.61,81.51,81.52,6733.0,75.2701,75.307,75.2147,75.2239,6733.0
2019-05-24 13:05:00,81.52,81.59,81.51,81.56,9005.0,75.2239,75.2885,75.2147,75.2608,9005.0
2019-05-24 13:10:00,81.56,81.59,81.44,81.45,7315.0,75.2608,75.2885,75.1501,75.1593,7315.0
2019-05-24 13:15:00,81.44,81.51,81.44,81.48,6144.0,75.1501,75.2147,75.1501,75.187,6144.0
2019-05-24 13:20:00,81.49,81.56,81.49,81.54,10562.0,75.1962,75.2608,75.1962,75.2424,10562.0
2019-05-24 13:25:00,81.56,81.57,81.51,81.53,6518.0,75.2608,75.2701,75.2147,75.2331,6518.0
2019-05-24 13:30:00,81.53,81.56,81.52,81.54,5282.0,75.2331,75.2608,75.2239,75.2424,5282.0
2019-05-24 13:35:00,81.53,81.53,81.48,81.52,8465.0,75.2331,75.2331,75.187,75.2239,8465.0
2019-05-24 13:40:00,81.53,81.59,81.52,81.57,6151.0,75.2331,75.2885,75.2239,75.2701,6151.0
2019-05-24 13:45:00,81.56,81.61,81.54,81.61,12017.0,75.2608,75.307,75.2424,75.307,12017.0
2019-05-24 13:50:00,81.59,81.6,81.52,81.52,10073.0,75.2885,75.2977,75.2239,75.2239,10073.0
2019-05-24 13:55:00,81.52,81.52,81.46,81.48,8258.0,75.2239,75.2239,75.1686,75.187,8258.0
2019-05-24 14:00:00,81.47,81.53,81.45,81.52,12444.0,75.1778,75.2331,75.1593,75.2239,12444.0
2019-05-24 14:05:00,81.52,81.52,81.45,81.47,6009.0,75.2239,75.2239,75.1593,75.1778,6009.0
2019-05-24 14:10:00,81.48,81.49,81.41,81.42,7511.0,75.187,75.1962,75.1224,75.1316,7511.0
2019-05-24 14:15:00,81.41,81.47,81.4,81.47,8306.0,75.1224,75.1778,75.1132,75.1778,8306.0
2019-05-24 14:20:00,81.46,81.51,81.46,81.5,8690.0,75.1686,75.2147,75.1686,75.2055,8690.0
2019-05-24 14:25:00,81.52,81.55,81.51,81.51,7481.0,75.2239,75.2516,75.2147,75.2147,7481.0
2019-05-24 14:30:00,81.5,81.52,81.47,81.5,8276.0,75.2055,75.2239,75.1778,75.2055,8276.0
2019-05-24 14:35:00,81.5,81.53,81.49,81.53,6619.0,75.2055,75.2331,75.1962,75.2331,6619.0
2019-05-24 14:40:00,81.54,81.55,81.52,81.53,2665.0,75.2424,75.2516,75.2239,75.2331,2665.0
2019-05-24 14:45:00,81.52,81.58,81.51,81.51,5738.0,75.2239,75.2793,75.2147,75.2147,5738.0
2019-05-24 14:50:00,81.54,81.55,81.46,81.49,8441.0,75.2424,75.2516,75.1686,75.1962,8441.0
2019-05-24 14:55:00,81.5,81.52,81.49,81.5,5671.0,75.2055,75.2239,75.1962,75.2055,5671.0
2019-05-24 15:00:00,81.51,81.58,81.51,81.56,7432.0,75.2147,75.2793,75.2147,75.2608,7432.0
2019-05-24 15:05:00,81.56,81.62,81.55,81.61,6865.0,75.2608,75.3162,75.2516,75.307,6865.0
2019-05-24 15:10:00,81.62,81.62,81.54,81.56,8929.0,75.3162,75.3162,75.2424,75.2608,8929.0
2019-05-24 15:15:00,81.56,81.57,81.5,81.5,7438.0,75.2608,75.2701,75.2055,75.2055,7438.0
2019-05-24 15:20:00,81.5,81.55,81.5,81.55,5411.0,75.2055,75.2516,75.2055,75.2516,5411.0
2019-05-24 15:25:00,81.56,81.58,81.53,81.58,9142.0,75.2608,75.2793,75.2331,75.2793,9142.0
2019-05-24 15:30:00,81.56,81.57,81.53,81.56,13102.0,75.2608,75.2701,75.2331,75.2608,13102.0
2019-05-24 15:35:00,81.56,81.63,81.56,81.63,15650.0,75.2608,75.3254,75.2608,75.3254,15650.0
2019-05-24 15:40:00,81.62,81.65,81.59,81.61,24463.0,75.3162,75.3439,75.2885,75.307,24463.0
2019-05-24 15:45:00,81.62,81.64,81.59,81.62,29877.0,75.3162,75.3347,75.2885,75.3162,29877.0
2019-05-24 15:50:00,81.61,81.62,81.54,81.59,34864.0,75.307,75.3162,75.2424,75.2885,34864.0
2019-05-24 15:55:00,81.58,81.83,81.58,81.82,257056.0,75.2793,75.51,75.2793,75.5008,257056.0
2019-05-28 09:30:00,81.8,82.08,81.69,82.05,52214.0,75.4823,75.7407,75.3808,75.713,52214.0
2019-05-28 09:35:00,82.02,82.24,82.01,82.24,35691.0,75.6853,75.8883,75.6761,75.8883,35691.0
2019-05-28 09:40:00,82.24,82.4,82.24,82.38,18922.0,75.8883,76.036,75.8883,76.0175,18922.0
2019-05-28 09:45:00,82.37,82.64,82.37,82.61,45751.0,76.0083,76.2574,76.0083,76.2297,45751.0
2019-05-28 09:50:00,82.6,82.79,82.55,82.56,36676.0,76.2205,76.3958,76.1744,76.1836,36676.0
2019-05-28 09:55:00,82.56,82.68,82.5,82.63,20623.0,76.1836,76.2943,76.1282,76.2482,20623.0
2019-05-28 10:00:00,82.65,82.66,82.57,82.6,18602.0,76.2666,76.2759,76.1928,76.2205,18602.0
2019-05-28 10:05:00,82.61,82.68,82.59,82.63,20484.0,76.2297,76.2943,76.2113,76.2482,20484.0
2019-05-28 10:10:00,82.62,82.76,82.6,82.67,15852.0,76.239,76.3682,76.2205,76.2851,15852.0
2019-05-28 10:15:00,82.67,82.76,82.64,82.7,19418.0,76.2851,76.3682,76.2574,76.3128,19418.0
2019-05-28 10:20:00,82.69,82.71,82.59,82.59,17377.0,76.3036,76.322,76.2113,76.2113,17377.0
2019-05-28 10:25:00,82.59,82.59,82.52,82.56,17315.0,76.2113,76.2113,76.1467,76.1836,17315.0
2019-05-28 10:30:00,82.55,82.57,82.43,82.45,18652.0,76.1744,76.1928,76.0636,76.0821,18652.0
2019-05-28 10:35:00,82.43,82.47,82.4,82.42,14596.0,76.0636,76.1005,76.036,76.0544,14596.0
2019-05-28 10:40:00,82.43,82.48,82.4,82.4,37950.0,76.0636,76.1098,76.036,76.036,37950.0
2019-05-28 10:45:00,82.4,82.42,82.31,82.31,13771.0,76.036,76.0544,75.9529,75.9529,13771.0
2019-05-28 10:50:00,82.33,82.34,82.27,82.3,12386.0,75.9714,75.9806,75.916,75.9437,12386.0
2019-05-28 10:55:00,82.3,82.37,82.27,82.35,11099.0,75.9437,76.0083,75.916,75.9898,11099.0
2019-05-28 11:00:00,82.36,82.46,82.36,82.42,9134.0,75.999,76.0913,75.999,76.0544,9134.0
2019-05-28 11:05:00,82.4,82.49,82.39,82.48,16458.0,76.036,76.119,76.0267,76.1098,16458.0
2019-05-28 11:10:00,82.49,82.51,82.45,82.48,8166.0,76.119,76.1375,76.0821,76.1098,8166.0
2019-05-28 11:15:00,82.47,82.53,82.46,82.51,11198.0,76.1005,76.1559,76.0913,76.1375,11198.0
2019-05-28 11:20:00,82.52,82.58,82.5,82.58,18769.0,76.1467,76.2021,76.1282,76.2021,18769.0
2019-05-28 11:25:00,82.58,82.59,82.43,82.44,12250.0,76.2021,76.2113,76.0636,76.0729,12250.0
2019-05-28 11:30:00,82.44,82.44,82.37,82.42,17087.0,76.0729,76.0729,76.0083,76.0544,17087.0
2019-05-28 11:35:00,82.42,82.45,82.39,82.44,9591.0,76.0544,76.0821,76.0267,76.0729,9591.0
2019-05-28 11:40:00,82.44,82.54,82.43,82.51,20765.0,76.0729,76.1651,76.0636,76.1375,20765.0
2019-05-28 11:45:00,82.51,82.58,82.49,82.5,32988.0,76.1375,76.2021,76.119,76.1282,32988.0
2019-05-28 11:50:00,82.49,82.53,82.43,82.52,55510.0,76.119,76.1559,76.0636,76.1467,55510.0
2019-05-28 11:55:00,82.51,82.54,82.47,82.53,27996.0,76.1375,76.1651,76.1005,76.1559,27996.0
2019-05-28 12:00:00,82.52,82.63,82.51,82.62,13623.0,76.1467,76.2482,76.1375,76.239,13623.0
2019-05-28 12:05:00,82.61,82.66,82.6,82.63,18538.0,76.2297,76.2759,76.2205,76.2482,18538.0
2019-05-28 12:10:00,82.63,82.63,82.53,82.54,10261.0,76.2482,76.2482,76.1559,76.1651,10261.0
2019-05-28 12:15:00,82.54,82.6,82.54,82.57,14511.0,76.1651,76.2205,76.1651,76.1928,14511.0
2019-05-28 12:20:00,82.56,82.66,82.54,82.61,26866.0,76.1836,76.2759,76.1651,76.2297,26866.0
2019-05-28 12:25:00,82.62,82.64,82.6,82.62,10302.0,76.239,76.2574,76.2205,76.239,10302.0
2019-05-28 12:30:00,82.63,82.66,82.61,82.65,10009.0,76.2482,76.2759,76.2297,76.2666,10009.0
2019-05-28 12:35:00,82.63,82.65,82.57,82.62,14531.0,76.2482,76.2666,76.1928,76.239,14531.0
2019-05-28 12:40:00,82.62,82.62,82.42,82.52,45116.0,76.239,76.239,76.0544,76.1467,45116.0
2019-05-28 12:45:00,82.52,82.52,82.47,82.51,9810.0,76.1467,76.1467,76.1005,76.1375,9810.0
2019-05-28 12:50:00,82.51,82.56,82.47,82.47,12798.0,76.1375,76.1836,76.1005,76.1005,12798.0
2019-05-28 12:55:00,82.48,82.52,82.4,82.41,110180.0,76.1098,76.1467,76.036,76.0452,110180.0
2019-05-28 13:00:00,82.42,82.47,82.33,82.34,40639.0,76.0544,76.1005,75.9714,75.9806,40639.0
2019-05-28 13:05:00,82.34,82.36,82.31,82.35,15934.0,75.9806,75.999,75.9529,75.9898,15934.0
2019-05-28 13:10:00,82.35,82.39,82.33,82.37,10688.0,75.9898,76.0267,75.9714,76.0083,10688.0
2019-05-28 13:15:00,82.38,82.44,82.38,82.43,15447.0,76.0175,76.0729,76.0175,76.0636,15447.0
2019-05-28 13:20:00,82.43,82.53,82.43,82.51,28130.0,76.0636,76.1559,76.0636,76.1375,28130.0
2019-05-28 13:25:00,82.5,82.51,82.4,82.41,15988.0,76.1282,76.1375,76.036,76.0452,15988.0
2019-05-28 13:30:00,82.41,82.43,82.35,82.37,20313.0,76.0452,76.0636,75.9898,76.0083,20313.0
2019-05-28 13:35:00,82.39,82.43,82.36,82.36,11298.0,76.0267,76.0636,75.999,75.999,11298.0
2019-05-28 13:40:00,82.38,82.43,82.37,82.39,24026.0,76.0175,76.0636,76.0083,76.0267,24026.0
2019-05-28 13:45:00,82.4,82.46,82.39,82.45,12879.0,76.036,76.0913,76.0267,76.0821,12879.0
2019-05-28 13:50:00,82.45,82.51,82.44,82.47,11690.0,76.0821,76.1375,76.0729,76.1005,11690.0
2019-05-28 13:55:00,82.48,82.52,82.46,82.51,10088.0,76.1098,76.1467,76.0913,76.1375,10088.0
2019-05-28 14:00:00,82.5,82.51,82.43,82.44,10779.0,76.1282,76.1375,76.0636,76.0729,10779.0
2019-05-28 14:05:00,82.42,82.45,82.41,82.45,24424.0,76.0544,76.0821,76.0452,76.0821,24424.0
2019-05-28 14:10:00,82.45,82.47,82.37,82.41,25399.0,76.0821,76.1005,76.0083,76.0452,25399.0
2019-05-28 14:15:00,82.42,82.43,82.39,82.41,8105.0,76.0544,76.0636,76.0267,76.0452,8105.0
2019-05-28 14:20:00,82.41,82.41,82.37,82.39,11451.0,76.0452,76.0452,76.0083,76.0267,11451.0
2019-05-28 14:25:00,82.39,82.4,82.32,82.34,48137.0,76.0267,76.036,75.9621,75.9806,48137.0
2019-05-28 14:30:00,82.32,82.32,82.22,82.24,12476.0,75.9621,75.9621,75.8699,75.8883,12476.0
2019-05-28 14:35:00,82.25,82.28,82.23,82.26,11444.0,75.8975,75.9252,75.8791,75.9068,11444.0
2019-05-28 14:40:00,82.26,82.26,82.17,82.2,10809.0,75.9068,75.9068,75.8237,75.8514,10809.0
2019-05-28 14:45:00,82.2,82.24,82.14,82.16,53772.0,75.8514,75.8883,75.796,75.8145,53772.0
2019-05-28 14:50:00,82.15,82.15,81.97,82.06,47709.0,75.8053,75.8053,75.6392,75.7222,47709.0
2019-05-28 14:55:00,82.06,82.15,82.05,82.14,19868.0,75.7222,75.8053,75.713,75.796,19868.0
2019-05-28 15:00:00,82.13,82.15,82.06,82.06,40006.0,75.7868,75.8053,75.7222,75.7222,40006.0
2019-05-28 15:05:00,82.06,82.11,82.05,82.1,38354.0,75.7222,75.7684,75.713,75.7591,38354.0
2019-05-28 15:10:00,82.11,82.16,82.09,82.16,29787.0,75.7684,75.8145,75.7499,75.8145,29787.0
2019-05-28 15:15:00,82.16,82.2,82.16,82.2,35190.0,75.8145,75.8514,75.8145,75.8514,35190.0
2019-05-28 15:20:00,82.2,82.28,82.17,82.23,44421.0,75.8514,75.9252,75.8237,75.8791,44421.0
2019-05-28 15:25:00,82.23,82.26,82.18,82.19,32093.0,75.8791,75.9068,75.8329,75.8422,32093.0
2019-05-28 15:30:00,82.19,82.2,82.05,82.06,73631.0,75.8422,75.8514,75.713,75.7222,73631.0
2019-05-28 15:35:00,82.06,82.06,81.9,81.95,47943.0,75.7222,75.7222,75.5746,75.6207,47943.0
2019-05-28 15:40:00,81.94,81.98,81.85,81.98,72877.0,75.6115,75.6484,75.5284,75.6484,72877.0
2019-05-28 15:45:00,81.98,82.11,81.96,82.05,84270.0,75.6484,75.7684,75.6299,75.713,84270.0
2019-05-28 15:50:00,82.04,82.17,82.03,82.11,111498.0,75.7038,75.8237,75.6945,75.7684,111498.0
2019-05-28 15:55:00,82.11,82.18,81.96,82.05,357287.0,75.7684,75.8329,75.6299,75.713,357287.0
2019-05-29 09:30:00,81.58,82.02,81.58,82.01,49621.0,75.2793,75.6853,75.2793,75.6761,49621.0
2019-05-29 09:35:00,82.05,82.05,81.73,81.76,18548.0,75.713,75.713,75.4177,75.4454,18548.0
2019-05-29 09:40:00,81.71,81.78,81.43,81.59,18182.0,75.3992,75.4638,75.1409,75.2885,18182.0
2019-05-29 09:45:00,81.59,81.69,81.49,81.58,22924.0,75.2885,75.3808,75.1962,75.2793,22924.0
2019-05-29 09:50:00,81.57,81.73,81.51,81.67,35088.0,75.2701,75.4177,75.2147,75.3623,35088.0
2019-05-29 09:55:00,81.68,81.73,81.64,81.71,13615.0,75.3716,75.4177,75.3347,75.3992,13615.0
2019-05-29 10:00:00,81.7,81.72,81.59,81.65,13053.0,75.39,75.4085,75.2885,75.3439,13053.0
2019-05-29 10:05:00,81.63,81.73,81.62,81.69,31584.0,75.3254,75.4177,75.3162,75.3808,31584.0
2019-05-29 10:10:00,81.7,81.86,81.69,81.86,9287.0,75.39,75.5377,75.3808,75.5377,9287.0
2019-05-29 10:15:00,81.87,81.89,81.8,81.84,13991.0,75.5469,75.5653,75.4823,75.5192,13991.0
2019-05-29 10:20:00,81.85,81.88,81.79,81.81,11910.0,75.5284,75.5561,75.4731,75.4915,11910.0
2019-05-29 10:25:00,81.81,81.89,81.79,81.89,7903.0,75.4915,75.5653,75.4731,75.5653,7903.0
2019-05-29 10:30:00,81.87,81.89,81.79,81.87,17118.0,75.5469,75.5653,75.4731,75.5469,17118.0
2019-05-29 10:35:00,81.86,81.86,81.72,81.77,14116.0,75.5377,75.5377,75.4085,75.4546,14116.0
2019-05-29 10:40:00,81.73,81.76,81.71,81.75,18843.0,75.4177,75.4454,75.3992,75.4362,18843.0
2019-05-29 10:45:00,81.74,81.77,81.7,81.77,19795.0,75.4269,75.4546,75.39,75.4546,19795.0
2019-05-29 10:50:00,81.76,81.79,81.68,81.71,16564.0,75.4454,75.4731,75.3716,75.3992,16564.0
2019-05-29 10:55:00,81.72,81.8,81.72,81.74,11263.0,75.4085,75.4823,75.4085,75.4269,11263.0
2019-05-29 11:00:00,81.73,81.89,81.72,81.89,12374.0,75.4177,75.5653,75.4085,75.5653,12374.0
2019-05-29 11:05:00,81.88,81.97,81.85,81.94,10771.0,75.5561,75.6392,75.5284,75.6115,10771.0
2019-05-29 11:10:00,81.92,81.92,81.81,81.82,9248.0,75.593,75.593,75.4915,75.5008,9248.0
2019-05-29 11:15:00,81.81,81.91,81.8,81.91,8754.0,75.4915,75.5838,75.4823,75.5838,8754.0
2019-05-29 11:20:00,81.92,81.92,81.77,81.78,5519.0,75.593,75.593,75.4546,75.4638,5519.0
2019-05-29 11:25:00,81.77,81.81,81.73,81.73,9588.0,75.4546,75.4915,75.4177,75.4177,9588.0
2019-05-29 11:30:00,81.73,81.76,81.6,81.7,18329.0,75.4177,75.4454,75.2977,75.39,18329.0
2019-05-29 11:35:00,81.7,81.72,81.62,81.64,14822.0,75.39,75.4085,75.3162,75.3347,14822.0
2019-05-29 11:40:00,81.63,81.65,81.49,81.52,7394.0,75.3254,75.3439,75.1962,75.2239,7394.0
2019-05-29 11:45:00,81.53,81.56,81.42,81.45,7178.0,75.2331,75.2608,75.1316,75.1593,7178.0
2019-05-29 11:50:00,81.43,81.44,81.28,81.29,9697.0,75.1409,75.1501,75.0025,75.0117,9697.0
2019-05-29 11:55:00,81.3,81.39,81.3,81.38,31484.0,75.0209,75.104,75.0209,75.0947,31484.0
2019-05-29 12:00:00,81.39,81.46,81.37,81.45,10310.0,75.104,75.1686,75.0855,75.1593,10310.0
2019-05-29 12:05:00,81.46,81.57,81.45,81.53,10400.0,75.1686,75.2701,75.1593,75.2331,10400.0
2019-05-29 12:10:00,81.54,81.54,81.48,81.53,6699.0,75.2424,75.2424,75.187,75.2331,6699.0
2019-05-29 12:15:00,81.52,81.59,81.49,81.56,6600.0,75.2239,75.2885,75.1962,75.2608,6600.0
2019-05-29 12:20:00,81.55,81.55,81.38,81.38,18636.0,75.2516,75.2516,75.0947,75.0947,18636.0
2019-05-29 12:25:00,81.39,81.54,81.39,81.53,10711.0,75.104,75.2424,75.104,75.2331,10711.0
2019-05-29 12:30:00,81.53,81.6,81.52,81.59,10277.0,75.2331,75.2977,75.2239,75.2885,10277.0
2019-05-29 12:35:00,81.63,81.63,81.55,81.57,12677.0,75.3254,75.3254,75.2516,75.2701,12677.0
2019-05-29 12:40:00,81.57,81.65,81.55,81.64,9928.0,75.2701,75.3439,75.2516,75.3347,9928.0
2019-05-29 12:45:00,81.64,81.67,81.61,81.62,6015.0,75.3347,75.3623,75.307,75.3162,6015.0
2019-05-29 12:50:00,81.61,81.66,81.6,81.64,14009.0,75.307,75.3531,75.2977,75.3347,14009.0
2019-05-29 12:55:00,81.63,81.66,81.58,81.59,9026.0,75.3254,75.3531,75.2793,75.2885,9026.0
2019-05-29 13:00:00,81.59,81.61,81.52,81.61,12287.0,75.2885,75.307,75.2239,75.307,12287.0
2019-05-29 13:05:00,81.6,81.85,81.6,81.85,10346.0,75.2977,75.5284,75.2977,75.5284,10346.0
2019-05-29 13:10:00,81.83,81.88,81.78,81.78,7890.0,75.51,75.5561,75.4638,75.4638,7890.0
2019-05-29 13:15:00,81.78,81.82,81.74,81.8,9866.0,75.4638,75.5008,75.4269,75.4823,9866.0
2019-05-29 13:20:00,81.8,81.87,81.78,81.87,11630.0,75.4823,75.5469,75.4638,75.5469,11630.0
2019-05-29 13:25:00,81.87,81.89,81.82,81.86,5970.0,75.5469,75.5653,75.5008,75.5377,5970.0
2019-05-29 13:30:00,81.87,81.95,81.84,81.9,11530.0,75.5469,75.6207,75.5192,75.5746,11530.0
2019-05-29 13:35:00,81.9,81.9,81.82,81.84,10293.0,75.5746,75.5746,75.5008,75.5192,10293.0
2019-05-29 13:40:00,81.86,81.86,81.8,81.81,4971.0,75.5377,75.5377,75.4823,75.4915,4971.0
2019-05-29 13:45:00,81.79,81.94,81.79,81.91,10902.0,75.4731,75.6115,75.4731,75.5838,10902.0
2019-05-29 13:50:00,81.91,81.97,81.88,81.9,6373.0,75.5838,75.6392,75.5561,75.5746,6373.0
2019-05-29 13:55:00,81.9,81.92,81.88,81.89,5107.0,75.5746,75.593,75.5561,75.5653,5107.0
2019-05-29 14:00:00,81.89,81.98,81.89,81.92,7863.0,75.5653,75.6484,75.5653,75.593,7863.0
2019-05-29 14:05:00,81.91,81.99,81.89,81.97,18880.0,75.5838,75.6576,75.5653,75.6392,18880.0
2019-05-29 14:10:00,81.95,82.02,81.95,82.01,10633.0,75.6207,75.6853,75.6207,75.6761,10633.0
2019-05-29 14:15:00,82.02,82.02,81.95,81.97,11209.0,75.6853,75.6853,75.6207,75.6392,11209.0
2019-05-29 14:20:00,81.97,82.02,81.97,81.98,8464.0,75.6392,75.6853,75.6392,75.6484,8464.0
2019-05-29 14:25:00,81.97,82.07,81.97,82.06,7525.0,75.6392,75.7314,75.6392,75.7222,7525.0
2019-05-29 14:30:00,82.07,82.07,81.92,81.95,7346.0,75.7314,75.7314,75.593,75.6207,7346.0
2019-05-29 14:35:00,81.95,81.96,81.8,81.81,6694.0,75.6207,75.6299,75.4823,75.4915,6694.0
2019-05-29 14:40:00,81.81,81.81,81.67,81.67,10067.0,75.4915,75.4915,75.3623,75.3623,10067.0
2019-05-29 14:45:00,81.68,81.75,81.67,81.73,7488.0,75.3716,75.4362,75.3623,75.4177,7488.0
2019-05-29 14:50:00,81.73,81.76,81.7,81.76,14684.0,75.4177,75.4454,75.39,75.4454,14684.0
2019-05-29 14:55:00,81.75,81.83,81.74,81.81,9695.0,75.4362,75.51,75.4269,75.4915,9695.0
2019-05-29 15:00:00,81.81,81.82,81.72,81.75,30483.0,75.4915,75.5008,75.4085,75.4362,30483.0
2019-05-29 15:05:00,81.75,81.8,81.71,81.78,10462.0,75.4362,75.4823,75.3992,75.4638,10462.0
2019-05-29 15:10:00,81.78,81.88,81.75,81.88,11984.0,75.4638,75.5561,75.4362,75.5561,11984.0
2019-05-29 15:15:00,81.87,81.88,81.74,81.75,23638.0,75.5469,75.5561,75.4269,75.4362,23638.0
2019-05-29 15:20:00,81.75,81.85,81.73,81.82,13573.0,75.4362,75.5284,75.4177,75.5008,13573.0
2019-05-29 15:25:00,81.82,81.93,81.81,81.93,16624.0,75.5008,75.6023,75.4915,75.6023,16624.0
2019-05-29 15:30:00,81.94,82.08,81.89,82.08,25038.0,75.6115,75.7407,75.5653,75.7407,25038.0
2019-05-29 15:35:00,82.09,82.14,82.08,82.09,21612.0,75.7499,75.796,75.7407,75.7499,21612.0
2019-05-29 15:40:00,82.09,82.17,82.08,82.13,24925.0,75.7499,75.8237,75.7407,75.7868,24925.0
2019-05-29 15:45:00,82.13,82.13,82.01,82.02,34558.0,75.7868,75.7868,75.6761,75.6853,34558.0
2019-05-29 15:50:00,82.01,82.05,81.94,82.04,47652.0,75.6761,75.713,75.6115,75.7038,47652.0
2019-05-29 15:55:00,82.05,82.17,82.05,82.05,123515.0,75.713,75.8237,75.713,75.713,123515.0
2019-05-30 09:30:00,82.19,82.31,82.01,82.22,21015.0,75.8422,75.9529,75.6761,75.8699,21015.0
2019-05-30 09:35:00,82.22,82.38,82.09,82.34,12302.0,75.8699,76.0175,75.7499,75.9806,12302.0
2019-05-30 09:40:00,82.28,82.34,82.28,82.33,3039.0,75.9252,75.9806,75.9252,75.9714,3039.0
2019-05-30 09:45:00,82.36,82.42,82.31,82.39,11061.0,75.999,76.0544,75.9529,76.0267,11061.0
2019-05-30 09:50:00,82.39,82.42,82.29,82.39,7091.0,76.0267,76.0544,75.9345,76.0267,7091.0
2019-05-30 09:55:00,82.43,82.47,82.33,82.34,15917.0,76.0636,76.1005,75.9714,75.9806,15917.0
2019-05-30 10:00:00,82.34,82.41,82.31,82.41,8118.0,75.9806,76.0452,75.9529,76.0452,8118.0
2019-05-30 10:05:00,82.38,82.46,82.29,82.43,7050.0,76.0175,76.0913,75.9345,76.0636,7050.0
2019-05-30 10:10:00,82.46,82.6,82.42,82.6,6716.0,76.0913,76.2205,76.0544,76.2205,6716.0
2019-05-30 10:15:00,82.58,82.65,82.58,82.63,33703.0,76.2021,76.2666,76.2021,76.2482,33703.0
2019-05-30 10:20:00,82.64,82.67,82.59,82.63,15758.0,76.2574,76.2851,76.2113,76.2482,15758.0
2019-05-30 10:25:00,82.61,82.64,82.59,82.59,15820.0,76.2297,76.2574,76.2113,76.2113,15820.0
2019-05-30 10:30:00,82.58,82.61,82.5,82.55,8922.0,76.2021,76.2297,76.1282,76.1744,8922.0
2019-05-30 10:35:00,82.58,82.59,82.5,82.51,10437.0,76.2021,76.2113,76.1282,76.1375,10437.0
2019-05-30 10:40:00,82.47,82.53,82.42,82.45,9670.0,76.1005,76.1559,76.0544,76.0821,9670.0
2019-05-30 10:45:00,82.45,82.54,82.43,82.45,17567.0,76.0821,76.1651,76.0636,76.0821,17567.0
2019-05-30 10:50:00,82.48,82.48,82.32,82.34,24014.0,76.1098,76.1098,75.9621,75.9806,24014.0
2019-05-30 10:55:00,82.31,82.4,82.28,82.4,10508.0,75.9529,76.036,75.9252,76.036,10508.0
2019-05-30 11:00:00,82.4,82.41,82.26,82.28,23975.0,76.036,76.0452,75.9068,75.9252,23975.0
2019-05-30 11:05:00,82.28,82.31,82.21,82.31,16396.0,75.9252,75.9529,75.8606,75.9529,16396.0
2019-05-30 11:10:00,82.32,82.45,82.3,82.45,23829.0,75.9621,76.0821,75.9437,76.0821,23829.0
2019-05-30 11:15:00,82.43,82.52,82.39,82.46,43963.0,76.0636,76.1467,76.0267,76.0913,43963.0
2019-05-30 11:20:00,82.48,82.49,82.39,82.42,43391.0,76.1098,76.119,76.0267,76.0544,43391.0
2019-05-30 11:25:00,82.43,82.57,82.43,82.57,32195.0,76.0636,76.1928,76.0636,76.1928,32195.0
2019-05-30 11:30:00,82.57,82.64,82.47,82.54,127089.0,76.1928,76.2574,76.1005,76.1651,127089.0
2019-05-30 11:35:00,82.56,82.6,82.46,82.51,62627.0,76.1836,76.2205,76.0913,76.1375,62627.0
2019-05-30 11:40:00,82.52,82.58,82.46,82.48,11659.0,76.1467,76.2021,76.0913,76.1098,11659.0
2019-05-30 11:45:00,82.47,82.52,82.46,82.52,5000.0,76.1005,76.1467,76.0913,76.1467,5000.0
2019-05-30 11:50:00,82.52,82.53,82.38,82.38,8634.0,76.1467,76.1559,76.0175,76.0175,8634.0
2019-05-30 11:55:00,82.37,82.39,82.35,82.38,3504.0,76.0083,76.0267,75.9898,76.0175,3504.0
2019-05-30 12:00:00,82.4,82.4,82.3,82.3,3911.0,76.036,76.036,75.9437,75.9437,3911.0
2019-05-30 12:05:00,82.3,82.32,82.24,82.24,3930.0,75.9437,75.9621,75.8883,75.8883,3930.0
2019-05-30 12:10:00,82.26,82.26,82.19,82.21,4904.0,75.9068,75.9068,75.8422,75.8606,4904.0
2019-05-30 12:15:00,82.21,82.23,82.2,82.21,3850.0,75.8606,75.8791,75.8514,75.8606,3850.0
2019-05-30 12:20:00,82.19,82.25,82.17,82.25,4878.0,75.8422,75.8975,75.8237,75.8975,4878.0
2019-05-30 12:25:00,82.26,82.28,82.21,82.23,4419.0,75.9068,75.9252,75.8606,75.8791,4419.0
2019-05-30 12:30:00,82.25,82.28,82.23,82.28,6673.0,75.8975,75.9252,75.8791,75.9252,6673.0
2019-05-30 12:35:00,82.29,82.43,82.28,82.38,5583.0,75.9345,76.0636,75.9252,76.0175,5583.0
2019-05-30 12:40:00,82.4,82.41,82.35,82.38,2400.0,76.036,76.0452,75.9898,76.0175,2400.0
2019-05-30 12:45:00,82.36,82.4,82.35,82.4,4300.0,75.999,76.036,75.9898,76.036,4300.0
2019-05-30 12:50:00,82.4,82.46,82.4,82.46,17935.0,76.036,76.0913,76.036,76.0913,17935.0
2019-05-30 12:55:00,82.47,82.47,82.43,82.44,5650.0,76.1005,76.1005,76.0636,76.0729,5650.0
2019-05-30 13:00:00,82.45,82.49,82.43,82.45,9849.0,76.0821,76.119,76.0636,76.0821,9849.0
2019-05-30 13:05:00,82.45,82.47,82.43,82.46,5543.0,76.0821,76.1005,76.0636,76.0913,5543.0
2019-05-30 13:10:00,82.47,82.48,82.45,82.45,6334.0,76.1005,76.1098,76.0821,76.0821,6334.0
2019-05-30 13:15:00,82.44,82.45,82.36,82.4,12900.0,76.0729,76.0821,75.999,76.036,12900.0
2019-05-30 13:20:00,82.41,82.46,82.37,82.45,23213.0,76.0452,76.0913,76.0083,76.0821,23213.0
2019-05-30 13:25:00,82.45,82.5,82.39,82.48,42064.0,76.0821,76.1282,76.0267,76.1098,42064.0
2019-05-30 13:30:00,82.48,82.5,82.39,82.45,27439.0,76.1098,76.1282,76.0267,76.0821,27439.0
2019-05-30 13:35:00,82.45,82.46,82.4,82.42,26464.0,76.0821,76.0913,76.036,76.0544,26464.0
2019-05-30 13:40:00,82.42,82.43,82.4,82.4,13912.0,76.0544,76.0636,76.036,76.036,13912.0
2019-05-30 13:45:00,82.4,82.44,82.38,82.44,11335.0,76.036,76.0729,76.0175,76.0729,11335.0
2019-05-30 13:50:00,82.44,82.45,82.36,82.37,9862.0,76.0729,76.0821,75.999,76.0083,9862.0
2019-05-30 13:55:00,82.38,82.45,82.36,82.41,13875.0,76.0175,76.0821,75.999,76.0452,13875.0
2019-05-30 14:00:00,82.42,82.53,82.41,82.5,17994.0,76.0544,76.1559,76.0452,76.1282,17994.0
2019-05-30 14:05:00,82.49,82.51,82.46,82.47,10961.0,76.119,76.1375,76.0913,76.1005,10961.0
2019-05-30 14:10:00,82.47,82.53,82.46,82.47,12612.0,76.1005,76.1559,76.0913,76.1005,12612.0
2019-05-30 14:15:00,82.46,82.53,82.44,82.53,10134.0,76.0913,76.1559,76.0729,76.1559,10134.0
2019-05-30 14:20:00,82.52,82.56,82.49,82.5,14877.0,76.1467,76.1836,76.119,76.1282,14877.0
2019-05-30 14:25:00,82.51,82.54,82.47,82.48,12287.0,76.1375,76.1651,76.1005,76.1098,12287.0
2019-05-30 14:30:00,82.48,82.48,82.43,82.44,12351.0,76.1098,76.1098,76.0636,76.0729,12351.0
2019-05-30 14:35:00,82.42,82.46,82.38,82.44,44128.0,76.0544,76.0913,76.0175,76.0729,44128.0
2019-05-30 14:40:00,82.45,82.55,82.44,82.5,17256.0,76.0821,76.1744,76.0729,76.1282,17256.0
2019-05-30 14:45:00,82.49,82.57,82.46,82.55,18179.0,76.119,76.1928,76.0913,76.1744,18179.0
2019-05-30 14:50:00,82.55,82.58,82.52,82.56,13026.0,76.1744,76.2021,76.1467,76.1836,13026.0
2019-05-30 14:55:00,82.56,82.62,82.52,82.55,11459.0,76.1836,76.239,76.1467,76.1744,11459.0
2019-05-30 15:00:00,82.54,82.56,82.49,82.5,12937.0,76.1651,76.1836,76.119,76.1282,12937.0
2019-05-30 15:05:00,82.5,82.52,82.41,82.47,17323.0,76.1282,76.1467,76.0452,76.1005,17323.0
2019-05-30 15:10:00,82.47,82.54,82.47,82.54,19526.0,76.1005,76.1651,76.1005,76.1651,19526.0
2019-05-30 15:15:00,82.53,82.58,82.48,82.48,14220.0,76.1559,76.2021,76.1098,76.1098,14220.0
2019-05-30 15:20:00,82.48,82.5,82.43,82.46,26392.0,76.1098,76.1282,76.0636,76.0913,26392.0
2019-05-30 15:25:00,82.46,82.56,82.44,82.54,17327.0,76.0913,76.1836,76.0729,76.1651,17327.0
2019-05-30 15:30:00,82.54,82.54,82.48,82.52,19662.0,76.1651,76.1651,76.1098,76.1467,19662.0
2019-05-30 15:35:00,82.54,82.72,82.53,82.67,31481.0,76.1651,76.3312,76.1559,76.2851,31481.0
2019-05-30 15:40:00,82.67,82.7,82.62,82.64,57440.0,76.2851,76.3128,76.239,76.2574,57440.0
2019-05-30 15:45:00,82.64,82.64,82.55,82.64,34292.0,76.2574,76.2574,76.1744,76.2574,34292.0
2019-05-30 15:50:00,82.64,82.64,82.56,82.58,26818.0,76.2574,76.2574,76.1836,76.2021,26818.0
2019-05-30 15:55:00,82.59,82.66,82.55,82.63,75999.0,76.2113,76.2759,76.1744,76.2482,75999.0
2019-05-31 09:30:00,81.88,82.23,81.88,82.13,36719.0,75.5561,75.8791,75.5561,75.7868,36719.0
2019-05-31 09:35:00,82.13,82.15,81.94,82.01,35666.0,75.7868,75.8053,75.6115,75.6761,35666.0
2019-05-31 09:40:00,81.94,81.99,81.78,81.86,9439.0,75.6115,75.6576,75.4638,75.5377,9439.0
2019-05-31 09:45:00,81.88,82.03,81.83,81.86,12363.0,75.5561,75.6945,75.51,75.5377,12363.0
2019-05-31 09:50:00,81.86,82.03,81.79,81.92,11861.0,75.5377,75.6945,75.4731,75.593,11861.0
2019-05-31 09:55:00,81.89,82.16,81.89,82.14,10585.0,75.5653,75.8145,75.5653,75.796,10585.0
2019-05-31 10:00:00,82.1,82.1,81.94,82.02,18917.0,75.7591,75.7591,75.6115,75.6853,18917.0
2019-05-31 10:05:00,82.0,82.17,82.0,82.04,24498.0,75.6668,75.8237,75.6668,75.7038,24498.0
2019-05-31 10:10:00,82.06,82.11,81.93,81.95,15813.0,75.7222,75.7684,75.6023,75.6207,15813.0
2019-05-31 10:15:00,81.95,81.98,81.9,81.93,19666.0,75.6207,75.6484,75.5746,75.6023,19666.0
2019-05-31 10:20:00,81.93,81.97,81.9,81.93,26628.0,75.6023,75.6392,75.5746,75.6023,26628.0
2019-05-31 10:25:00,81.94,81.97,81.93,81.96,32211.0,75.6115,75.6392,75.6023,75.6299,32211.0
2019-05-31 10:30:00,81.96,82.19,81.96,82.19,19693.0,75.6299,75.8422,75.6299,75.8422,19693.0
2019-05-31 10:35:00,82.2,82.31,82.17,82.29,17838.0,75.8514,75.9529,75.8237,75.9345,17838.0
2019-05-31 10:40:00,82.29,82.3,82.21,82.21,13413.0,75.9345,75.9437,75.8606,75.8606,13413.0
2019-05-31 10:45:00,82.2,82.26,82.14,82.26,25696.0,75.8514,75.9068,75.796,75.9068,25696.0
2019-05-31 10:50:00,82.26,82.37,82.26,82.26,11302.0,75.9068,76.0083,75.9068,75.9068,11302.0
2019-05-31 10:55:00,82.24,82.26,82.1,82.12,30345.0,75.8883,75.9068,75.7591,75.7776,30345.0
2019-05-31 11:00:00,82.11,82.25,82.08,82.25,17448.0,75.7684,75.8975,75.7407,75.8975,17448.0
2019-05-31 11:05:00,82.26,82.32,82.22,82.25,6112.0,75.9068,75.9621,75.8699,75.8975,6112.0
2019-05-31 11:10:00,82.23,82.37,82.21,82.23,34601.0,75.8791,76.0083,75.8606,75.8791,34601.0
2019-05-31 11:15:00,82.21,82.36,82.21,82.31,5922.0,75.8606,75.999,75.8606,75.9529,5922.0
2019-05-31 11:20:00,82.3,82.41,82.28,82.33,5727.0,75.9437,76.0452,75.9252,75.9714,5727.0
2019-05-31 11:25:00,82.33,82.37,82.26,82.31,15667.0,75.9714,76.0083,75.9068,75.9529,15667.0
2019-05-31 11:30:00,82.3,82.3,82.25,82.27,7056.0,75.9437,75.9437,75.8975,75.916,7056.0
2019-05-31 11:35:00,82.27,82.29,82.13,82.15,13642.0,75.916,75.9345,75.7868,75.8053,13642.0
2019-05-31 11:40:00,82.13,82.14,81.99,82.06,12363.0,75.7868,75.796,75.6576,75.7222,12363.0
2019-05-31 11:45:00,82.07,82.21,82.07,82.13,16928.0,75.7314,75.8606,75.7314,75.7868,16928.0
2019-05-31 11:50:00,82.14,82.22,82.13,82.18,10644.0,75.796,75.8699,75.7868,75.8329,10644.0
2019-05-31 11:55:00,82.18,82.24,82.11,82.24,43968.0,75.8329,75.8883,75.7684,75.8883,43968.0
2019-05-31 12:00:00,82.2,82.31,82.17,82.22,31071.0,75.8514,75.9529,75.8237,75.8699,31071.0
2019-05-31 12:05:00,82.22,82.33,82.21,82.31,14045.0,75.8699,75.9714,75.8606,75.9529,14045.0
2019-05-31 12:10:00,82.31,82.32,82.25,82.3,6956.0,75.9529,75.9621,75.8975,75.9437,6956.0
2019-05-31 12:15:00,82.29,82.3,82.25,82.29,27660.0,75.9345,75.9437,75.8975,75.9345,27660.0
2019-05-31 12:20:00,82.28,82.29,82.19,82.2,9674.0,75.9252,75.9345,75.8422,75.8514,9674.0
2019-05-31 12:25:00,82.2,82.26,82.2,82.23,7551.0,75.8514,75.9068,75.8514,75.8791,7551.0
2019-05-31 12:30:00,82.23,82.27,82.22,82.24,19775.0,75.8791,75.916,75.8699,75.8883,19775.0
2019-05-31 12:35:00,82.27,82.27,82.17,82.17,5338.0,75.916,75.916,75.8237,75.8237,5338.0
2019-05-31 12:40:00,82.18,82.21,82.14,82.2,11756.0,75.8329,75.8606,75.796,75.8514,11756.0
2019-05-31 12:45:00,82.2,82.31,82.2,82.25,6407.0,75.8514,75.9529,75.8514,75.8975,6407.0
2019-05-31 12:50:00,82.28,82.28,82.21,82.23,3856.0,75.9252,75.9252,75.8606,75.8791,3856.0
2019-05-31 12:55:00,82.23,82.27,82.19,82.23,5515.0,75.8791,75.916,75.8422,75.8791,5515.0
2019-05-31 13:00:00,82.23,82.26,82.21,82.23,3503.0,75.8791,75.9068,75.8606,75.8791,3503.0
2019-05-31 13:05:00,82.23,82.27,82.21,82.27,4400.0,75.8791,75.916,75.8606,75.916,4400.0
2019-05-31 13:10:00,82.26,82.35,82.25,82.34,4639.0,75.9068,75.9898,75.8975,75.9806,4639.0
2019-05-31 13:15:00,82.32,82.36,82.3,82.34,7490.0,75.9621,75.999,75.9437,75.9806,7490.0
2019-05-31 13:20:00,82.33,82.37,82.33,82.36,5767.0,75.9714,76.0083,75.9714,75.999,5767.0
2019-05-31 13:25:00,82.36,82.37,82.34,82.36,2385.0,75.999,76.0083,75.9806,75.999,2385.0
2019-05-31 13:30:00,82.34,82.36,82.32,82.34,4001.0,75.9806,75.999,75.9621,75.9806,4001.0
2019-05-31 13:35:00,82.35,82.36,82.3,82.32,6200.0,75.9898,75.999,75.9437,75.9621,6200.0
2019-05-31 13:40:00,82.36,82.36,82.32,82.32,3250.0,75.999,75.999,75.9621,75.9621,3250.0
2019-05-31 13:45:00,82.32,82.34,82.31,82.32,3958.0,75.9621,75.9806,75.9529,75.9621,3958.0
2019-05-31 13:50:00,82.31,82.31,82.22,82.24,10022.0,75.9529,75.9529,75.8699,75.8883,10022.0
2019-05-31 13:55:00,82.25,82.29,82.23,82.24,8141.0,75.8975,75.9345,75.8791,75.8883,8141.0
2019-05-31 14:00:00,82.24,82.26,82.12,82.13,13724.0,75.8883,75.9068,75.7776,75.7868,13724.0
2019-05-31 14:05:00,82.12,82.23,82.09,82.23,38206.0,75.7776,75.8791,75.7499,75.8791,38206.0
2019-05-31 14:10:00,82.22,82.23,82.13,82.16,11225.0,75.8699,75.8791,75.7868,75.8145,11225.0
2019-05-31 14:15:00,82.16,82.17,82.13,82.16,37024.0,75.8145,75.8237,75.7868,75.8145,37024.0
2019-05-31 14:20:00,82.15,82.22,82.12,82.21,16239.0,75.8053,75.8699,75.7776,75.8606,16239.0
2019-05-31 14:25:00,82.19,82.21,82.15,82.2,11430.0,75.8422,75.8606,75.8053,75.8514,11430.0
2019-05-31 14:30:00,82.2,82.2,82.1,82.12,17393.0,75.8514,75.8514,75.7591,75.7776,17393.0
2019-05-31 14:35:00,82.13,82.16,82.12,82.13,9425.0,75.7868,75.8145,75.7776,75.7868,9425.0
2019-05-31 14:40:00,82.14,82.27,82.13,82.27,16959.0,75.796,75.916,75.7868,75.916,16959.0
2019-05-31 14:45:00,82.28,82.35,82.27,82.31,13801.0,75.9252,75.9898,75.916,75.9529,13801.0
2019-05-31 14:50:00,82.31,82.32,82.24,82.29,52806.0,75.9529,75.9621,75.8883,75.9345,52806.0
2019-05-31 14:55:00,82.28,82.28,82.21,82.21,15122.0,75.9252,75.9252,75.8606,75.8606,15122.0
2019-05-31 15:00:00,82.2,82.22,82.16,82.18,20903.0,75.8514,75.8699,75.8145,75.8329,20903.0
2019-05-31 15:05:00,82.19,82.24,82.17,82.2,12966.0,75.8422,75.8883,75.8237,75.8514,12966.0
2019-05-31 15:10:00,82.2,82.23,82.19,82.2,25239.0,75.8514,75.8791,75.8422,75.8514,25239.0
2019-05-31 15:15:00,82.19,82.22,82.15,82.21,54559.0,75.8422,75.8699,75.8053,75.8606,54559.0
2019-05-31 15:20:00,82.21,82.24,82.16,82.18,31136.0,75.8606,75.8883,75.8145,75.8329,31136.0
2019-05-31 15:25:00,82.16,82.2,82.14,82.18,77348.0,75.8145,75.8514,75.796,75.8329,77348.0
2019-05-31 15:30:00,82.16,82.21,82.1,82.14,46430.0,75.8145,75.8606,75.7591,75.796,46430.0
2019-05-31 15:35:00,82.16,82.18,82.05,82.09,57643.0,75.8145,75.8329,75.713,75.7499,57643.0
2019-05-31 15:40:00,82.09,82.21,82.08,82.17,109761.0,75.7499,75.8606,75.7407,75.8237,109761.0
2019-05-31 15:45:00,82.17,82.27,82.16,82.23,58616.0,75.8237,75.916,75.8145,75.8791,58616.0
2019-05-31 15:50:00,82.24,82.29,82.19,82.2,73994.0,75.8883,75.9345,75.8422,75.8514,73994.0
2019-05-31 15:55:00,82.19,82.24,82.13,82.2,129658.0,75.8422,75.8883,75.7868,75.8514,129658.0
2019-06-03 09:30:00,82.3,82.54,82.21,82.4,47604.0,75.9437,76.1651,75.8606,76.036,47604.0
2019-06-03 09:35:00,82.46,82.54,82.43,82.44,16946.0,76.0913,76.1651,76.0636,76.0729,16946.0
2019-06-03 09:40:00,82.46,82.57,82.4,82.56,22200.0,76.0913,76.1928,76.036,76.1836,22200.0
2019-06-03 09:45:00,82.54,82.56,82.09,82.13,12853.0,76.1651,76.1836,75.7499,75.7868,12853.0
2019-06-03 09:50:00,82.14,82.14,82.0,82.0,25169.0,75.796,75.796,75.6668,75.6668,25169.0
2019-06-03 09:55:00,82.01,82.06,81.95,82.05,9078.0,75.6761,75.7222,75.6207,75.713,9078.0
2019-06-03 10:00:00,82.03,82.11,81.94,82.01,20563.0,75.6945,75.7684,75.6115,75.6761,20563.0
2019-06-03 10:05:00,81.98,82.17,81.98,82.17,48567.0,75.6484,75.8237,75.6484,75.8237,48567.0
2019-06-03 10:10:00,82.17,82.23,82.13,82.15,8776.0,75.8237,75.8791,75.7868,75.8053,8776.0
2019-06-03 10:15:00,82.13,82.26,82.07,82.24,9979.0,75.7868,75.9068,75.7314,75.8883,9979.0
2019-06-03 10:20:00,82.24,82.4,82.2,82.4,30394.0,75.8883,76.036,75.8514,76.036,30394.0
2019-06-03 10:25:00,82.42,82.57,82.38,82.53,23993.0,76.0544,76.1928,76.0175,76.1559,23993.0
2019-06-03 10:30:00,82.53,82.58,82.47,82.53,19562.0,76.1559,76.2021,76.1005,76.1559,19562.0
2019-06-03 10:35:00,82.53,82.56,82.45,82.55,15324.0,76.1559,76.1836,76.0821,76.1744,15324.0
2019-06-03 10:40:00,82.55,82.59,82.5,82.53,24549.0,76.1744,76.2113,76.1282,76.1559,24549.0
2019-06-03 10:45:00,82.53,82.57,82.45,82.46,37020.0,76.1559,76.1928,76.0821,76.0913,37020.0
2019-06-03 10:50:00,82.46,82.55,82.45,82.5,31348.0,76.0913,76.1744,76.0821,76.1282,31348.0
2019-06-03 10:55:00,82.49,82.65,82.47,82.65,41898.0,76.119,76.2666,76.1005,76.2666,41898.0
2019-06-03 11:00:00,82.64,82.65,82.49,82.5,19330.0,76.2574,76.2666,76.119,76.1282,19330.0
2019-06-03 11:05:00,82.5,82.57,82.45,82.45,38379.0,76.1282,76.1928,76.0821,76.0821,38379.0
2019-06-03 11:10:00,82.44,82.52,82.41,82.47,65648.0,76.0729,76.1467,76.0452,76.1005,65648.0
2019-06-03 11:15:00,82.48,82.53,82.42,82.42,24150.0,76.1098,76.1559,76.0544,76.0544,24150.0
2019-06-03 11:20:00,82.43,82.56,82.42,82.55,32195.0,76.0636,76.1836,76.0544,76.1744,32195.0
2019-06-03 11:25:00,82.54,82.56,82.49,82.52,14963.0,76.1651,76.1836,76.119,76.1467,14963.0
2019-06-03 11:30:00,82.52,82.6,82.48,82.5,22145.0,76.1467,76.2205,76.1098,76.1282,22145.0
2019-06-03 11:35:00,82.48,82.54,82.46,82.5,30895.0,76.1098,76.1651,76.0913,76.1282,30895.0
2019-06-03 11:40:00,82.5,82.52,82.45,82.48,42681.0,76.1282,76.1467,76.0821,76.1098,42681.0
2019-06-03 11:45:00,82.48,82.51,82.41,82.43,29379.0,76.1098,76.1375,76.0452,76.0636,29379.0
2019-06-03 11:50:00,82.44,82.48,82.37,82.4,28293.0,76.0729,76.1098,76.0083,76.036,28293.0
2019-06-03 11:55:00,82.39,82.39,82.29,82.35,21633.0,76.0267,76.0267,75.9345,75.9898,21633.0
2019-06-03 12:00:00,82.34,82.39,82.23,82.25,52780.0,75.9806,76.0267,75.8791,75.8975,52780.0
2019-06-03 12:05:00,82.26,82.32,82.17,82.23,28369.0,75.9068,75.9621,75.8237,75.8791,28369.0
2019-06-03 12:10:00,82.22,82.28,82.1,82.15,51353.0,75.8699,75.9252,75.7591,75.8053,51353.0
2019-06-03 12:15:00,82.12,82.13,82.04,82.13,32031.0,75.7776,75.7868,75.7038,75.7868,32031.0
2019-06-03 12:20:00,82.12,82.12,81.99,82.01,15421.0,75.7776,75.7776,75.6576,75.6761,15421.0
2019-06-03 12:25:00,82.02,82.07,81.97,81.99,16104.0,75.6853,75.7314,75.6392,75.6576,16104.0
2019-06-03 12:30:00,81.98,82.11,81.98,81.98,82499.0,75.6484,75.7684,75.6484,75.6484,82499.0
2019-06-03 12:35:00,81.99,82.09,81.95,82.08,9751.0,75.6576,75.7499,75.6207,75.7407,9751.0
2019-06-03 12:40:00,82.07,82.07,82.0,82.02,10058.0,75.7314,75.7314,75.6668,75.6853,10058.0
2019-06-03 12:45:00,82.01,82.11,81.97,82.1,19239.0,75.6761,75.7684,75.6392,75.7591,19239.0
2019-06-03 12:50:00,82.1,82.12,82.01,82.02,13162.0,75.7591,75.7776,75.6761,75.6853,13162.0
2019-06-03 12:55:00,82.01,82.04,81.98,82.0,14451.0,75.6761,75.7038,75.6484,75.6668,14451.0
2019-06-03 13:00:00,81.99,82.1,81.97,82.09,22138.0,75.6576,75.7591,75.6392,75.7499,22138.0
2019-06-03 13:05:00,82.09,82.17,82.09,82.16,19103.0,75.7499,75.8237,75.7499,75.8145,19103.0
2019-06-03 13:10:00,82.17,82.21,82.09,82.2,25364.0,75.8237,75.8606,75.7499,75.8514,25364.0
2019-06-03 13:15:00,82.21,82.3,82.2,82.27,36152.0,75.8606,75.9437,75.8514,75.916,36152.0
2019-06-03 13:20:00,82.28,82.33,82.25,82.33,82161.0,75.9252,75.9714,75.8975,75.9714,82161.0
2019-06-03 13:25:00,82.33,82.59,82.33,82.43,43007.0,75.9714,76.2113,75.9714,76.0636,43007.0
2019-06-03 13:30:00,82.46,82.48,82.26,82.3,28657.0,76.0913,76.1098,75.9068,75.9437,28657.0
2019-06-03 13:35:00,82.29,82.33,82.2,82.26,36510.0,75.9345,75.9714,75.8514,75.9068,36510.0
2019-06-03 13:40:00,82.27,82.34,82.22,82.28,15894.0,75.916,75.9806,75.8699,75.9252,15894.0
2019-06-03 13:45:00,82.29,82.42,82.27,82.33,19424.0,75.9345,76.0544,75.916,75.9714,19424.0
2019-06-03 13:50:00,82.34,82.41,82.33,82.34,9476.0,75.9806,76.0452,75.9714,75.9806,9476.0
2019-06-03 13:55:00,82.36,82.44,82.33,82.4,24312.0,75.999,76.0729,75.9714,76.036,24312.0
2019-06-03 14:00:00,82.42,82.45,82.34,82.39,25109.0,76.0544,76.0821,75.9806,76.0267,25109.0
2019-06-03 14:05:00,82.39,82.41,82.33,82.38,14756.0,76.0267,76.0452,75.9714,76.0175,14756.0
2019-06-03 14:10:00,82.37,82.38,82.29,82.32,47216.0,76.0083,76.0175,75.9345,75.9621,47216.0
2019-06-03 14:15:00,82.32,82.34,82.28,82.33,18342.0,75.9621,75.9806,75.9252,75.9714,18342.0
2019-06-03 14:20:00,82.33,82.4,82.33,82.34,10577.0,75.9714,76.036,75.9714,75.9806,10577.0
2019-06-03 14:25:00,82.35,82.37,82.3,82.33,7009.0,75.9898,76.0083,75.9437,75.9714,7009.0
2019-06-03 14:30:00,82.34,82.36,82.24,82.24,31183.0,75.9806,75.999,75.8883,75.8883,31183.0
2019-06-03 14:35:00,82.28,82.31,82.21,82.27,30632.0,75.9252,75.9529,75.8606,75.916,30632.0
2019-06-03 14:40:00,82.27,82.31,82.24,82.28,41631.0,75.916,75.9529,75.8883,75.9252,41631.0
2019-06-03 14:45:00,82.29,82.33,82.25,82.26,22010.0,75.9345,75.9714,75.8975,75.9068,22010.0
2019-06-03 14:50:00,82.27,82.28,82.17,82.26,50065.0,75.916,75.9252,75.8237,75.9068,50065.0
2019-06-03 14:55:00,82.25,82.32,82.24,82.3,66838.0,75.8975,75.9621,75.8883,75.9437,66838.0
2019-06-03 15:00:00,82.31,82.31,82.19,82.26,70334.0,75.9529,75.9529,75.8422,75.9068,70334.0
2019-06-03 15:05:00,82.26,82.31,82.06,82.06,104771.0,75.9068,75.9529,75.7222,75.7222,104771.0
2019-06-03 15:10:00,82.06,82.3,81.95,82.28,98803.0,75.7222,75.9437,75.6207,75.9252,98803.0
2019-06-03 15:15:00,82.28,82.3,82.07,82.12,33470.0,75.9252,75.9437,75.7314,75.7776,33470.0
2019-06-03 15:20:00,82.14,82.25,82.09,82.25,20640.0,75.796,75.8975,75.7499,75.8975,20640.0
2019-06-03 15:25:00,82.24,82.32,82.14,82.19,147995.0,75.8883,75.9621,75.796,75.8422,147995.0
2019-06-03 15:30:00,82.17,82.18,82.01,82.15,57584.0,75.8237,75.8329,75.6761,75.8053,57584.0
2019-06-03 15:35:00,82.15,82.33,82.11,82.3,107672.0,75.8053,75.9714,75.7684,75.9437,107672.0
2019-06-03 15:40:00,82.27,82.33,82.25,82.31,42270.0,75.916,75.9714,75.8975,75.9529,42270.0
2019-06-03 15:45:00,82.31,82.37,82.28,82.35,32248.0,75.9529,76.0083,75.9252,75.9898,32248.0
2019-06-03 15:50:00,82.36,82.41,82.32,82.39,68437.0,75.999,76.0452,75.9621,76.0267,68437.0
2019-06-03 15:55:00,82.4,82.66,82.4,82.5,179395.0,76.036,76.2759,76.036,76.1282,179395.0
2019-06-04 09:30:00,82.92,83.32,82.83,83.25,61314.0,76.5158,76.8849,76.4327,76.8203,61314.0
2019-06-04 09:35:00,83.29,83.34,83.1,83.24,37210.0,76.8572,76.9034,76.6819,76.8111,37210.0
2019-06-04 09:40:00,83.23,83.23,82.98,83.08,33602.0,76.8019,76.8019,76.5712,76.6634,33602.0
2019-06-04 09:45:00,83.09,83.27,83.09,83.19,37473.0,76.6727,76.8388,76.6727,76.7649,37473.0
2019-06-04 09:50:00,83.19,83.28,83.14,83.26,59091.0,76.7649,76.848,76.7188,76.8295,59091.0
2019-06-04 09:55:00,83.26,83.43,83.25,83.36,34890.0,76.8295,76.9864,76.8203,76.9218,34890.0
2019-06-04 10:00:00,83.39,83.48,83.36,83.41,32233.0,76.9495,77.0325,76.9218,76.9679,32233.0
2019-06-04 10:05:00,83.41,83.41,83.29,83.36,24342.0,76.9679,76.9679,76.8572,76.9218,24342.0
2019-06-04 10:10:00,83.36,83.45,83.32,83.4,49668.0,76.9218,77.0049,76.8849,76.9587,49668.0
2019-06-04 10:15:00,83.41,83.53,83.41,83.41,31309.0,76.9679,77.0787,76.9679,76.9679,31309.0
2019-06-04 10:20:00,83.42,83.59,83.38,83.59,24426.0,76.9772,77.134,76.9403,77.134,24426.0
2019-06-04 10:25:00,83.57,83.8,83.53,83.68,33352.0,77.1156,77.3278,77.0787,77.2171,33352.0
2019-06-04 10:30:00,83.67,83.71,83.56,83.58,43126.0,77.2079,77.2448,77.1064,77.1248,43126.0
2019-06-04 10:35:00,83.59,83.59,83.42,83.42,37073.0,77.134,77.134,76.9772,76.9772,37073.0
2019-06-04 10:40:00,83.44,83.45,83.35,83.35,17157.0,76.9956,77.0049,76.9126,76.9126,17157.0
2019-06-04 10:45:00,83.36,83.44,83.31,83.34,108063.0,76.9218,76.9956,76.8757,76.9034,108063.0
2019-06-04 10:50:00,83.34,83.37,83.28,83.33,139064.0,76.9034,76.931,76.848,76.8941,139064.0
2019-06-04 10:55:00,83.32,83.44,83.31,83.38,42122.0,76.8849,76.9956,76.8757,76.9403,42122.0
2019-06-04 11:00:00,83.37,83.49,83.35,83.49,103981.0,76.931,77.0418,76.9126,77.0418,103981.0
2019-06-04 11:05:00,83.51,83.57,83.47,83.53,23602.0,77.0602,77.1156,77.0233,77.0787,23602.0
2019-06-04 11:10:00,83.54,83.56,83.46,83.48,74444.0,77.0879,77.1064,77.0141,77.0325,74444.0
2019-06-04 11:15:00,83.5,83.67,83.49,83.6,63702.0,77.051,77.2079,77.0418,77.1433,63702.0
2019-06-04 11:20:00,83.59,83.65,83.54,83.55,65423.0,77.134,77.1894,77.0879,77.0971,65423.0
2019-06-04 11:25:00,83.55,83.57,83.45,83.54,27888.0,77.0971,77.1156,77.0049,77.0879,27888.0
2019-06-04 11:30:00,83.55,83.55,83.44,83.54,33569.0,77.0971,77.0971,76.9956,77.0879,33569.0
2019-06-04 11:35:00,83.55,83.63,83.53,83.62,11831.0,77.0971,77.171,77.0787,77.1617,11831.0
2019-06-04 11:40:00,83.63,83.83,83.63,83.77,21465.0,77.171,77.3555,77.171,77.3001,21465.0
2019-06-04 11:45:00,83.77,83.83,83.73,83.76,22099.0,77.3001,77.3555,77.2632,77.2909,22099.0
2019-06-04 11:50:00,83.74,83.9,83.73,83.9,28965.0,77.2725,77.4201,77.2632,77.4201,28965.0
2019-06-04 11:55:00,83.89,83.94,83.84,83.85,21769.0,77.4109,77.457,77.3647,77.374,21769.0
2019-06-04 12:00:00,83.86,83.86,83.76,83.77,44817.0,77.3832,77.3832,77.2909,77.3001,44817.0
2019-06-04 12:05:00,83.77,83.77,83.64,83.67,13223.0,77.3001,77.3001,77.1802,77.2079,13223.0
2019-06-04 12:10:00,83.68,83.68,83.62,83.63,15369.0,77.2171,77.2171,77.1617,77.171,15369.0
2019-06-04 12:15:00,83.62,83.75,83.62,83.73,9157.0,77.1617,77.2817,77.1617,77.2632,9157.0
2019-06-04 12:20:00,83.74,83.74,83.67,83.73,12093.0,77.2725,77.2725,77.2079,77.2632,12093.0
2019-06-04 12:25:00,83.74,83.83,83.74,83.83,22976.0,77.2725,77.3555,77.2725,77.3555,22976.0
2019-06-04 12:30:00,83.83,83.87,83.78,83.8,16364.0,77.3555,77.3924,77.3094,77.3278,16364.0
2019-06-04 12:35:00,83.8,83.82,83.73,83.73,12521.0,77.3278,77.3463,77.2632,77.2632,12521.0
2019-06-04 12:40:00,83.75,83.8,83.73,83.79,8669.0,77.2817,77.3278,77.2632,77.3186,8669.0
2019-06-04 12:45:00,83.8,83.86,83.78,83.82,13793.0,77.3278,77.3832,77.3094,77.3463,13793.0
2019-06-04 12:50:00,83.83,83.89,83.83,83.87,16408.0,77.3555,77.4109,77.3555,77.3924,16408.0
2019-06-04 12:55:00,83.87,83.93,83.78,83.82,472590.0,77.3924,77.4478,77.3094,77.3463,472590.0
2019-06-04 13:00:00,83.83,83.83,83.75,83.75,13645.0,77.3555,77.3555,77.2817,77.2817,13645.0
2019-06-04 13:05:00,83.77,83.78,83.62,83.62,16601.0,77.3001,77.3094,77.1617,77.1617,16601.0
2019-06-04 13:10:00,83.64,83.65,83.51,83.58,26250.0,77.1802,77.1894,77.0602,77.1248,26250.0
2019-06-04 13:15:00,83.57,83.58,83.42,83.43,16023.0,77.1156,77.1248,76.9772,76.9864,16023.0
2019-06-04 13:20:00,83.41,83.48,83.39,83.48,11319.0,76.9679,77.0325,76.9495,77.0325,11319.0
2019-06-04 13:25:00,83.48,83.51,83.45,83.46,13424.0,77.0325,77.0602,77.0049,77.0141,13424.0
2019-06-04 13:30:00,83.45,83.57,83.45,83.54,12103.0,77.0049,77.1156,77.0049,77.0879,12103.0
2019-06-04 13:35:00,83.55,83.55,83.47,83.49,12118.0,77.0971,77.0971,77.0233,77.0418,12118.0
2019-06-04 13:40:00,83.48,83.53,83.45,83.45,12361.0,77.0325,77.0787,77.0049,77.0049,12361.0
2019-06-04 13:45:00,83.46,83.51,83.43,83.5,6947.0,77.0141,77.0602,76.9864,77.051,6947.0
2019-06-04 13:50:00,83.5,83.51,83.43,83.45,10022.0,77.051,77.0602,76.9864,77.0049,10022.0
2019-06-04 13:55:00,83.48,83.49,83.44,83.48,11534.0,77.0325,77.0418,76.9956,77.0325,11534.0
2019-06-04 14:00:00,83.48,83.48,83.42,83.46,8316.0,77.0325,77.0325,76.9772,77.0141,8316.0
2019-06-04 14:05:00,83.45,83.45,83.33,83.33,10388.0,77.0049,77.0049,76.8941,76.8941,10388.0
2019-06-04 14:10:00,83.35,83.36,83.25,83.27,11843.0,76.9126,76.9218,76.8203,76.8388,11843.0
2019-06-04 14:15:00,83.28,83.3,83.24,83.27,9040.0,76.848,76.8664,76.8111,76.8388,9040.0
2019-06-04 14:20:00,83.28,83.35,83.24,83.35,8227.0,76.848,76.9126,76.8111,76.9126,8227.0
2019-06-04 14:25:00,83.36,83.41,83.32,83.41,9920.0,76.9218,76.9679,76.8849,76.9679,9920.0
2019-06-04 14:30:00,83.4,83.41,83.35,83.36,7829.0,76.9587,76.9679,76.9126,76.9218,7829.0
2019-06-04 14:35:00,83.37,83.41,83.34,83.37,18305.0,76.931,76.9679,76.9034,76.931,18305.0
2019-06-04 14:40:00,83.37,83.39,83.33,83.37,8455.0,76.931,76.9495,76.8941,76.931,8455.0
2019-06-04 14:45:00,83.37,83.38,83.34,83.38,14531.0,76.931,76.9403,76.9034,76.9403,14531.0
2019-06-04 14:50:00,83.39,83.4,83.35,83.4,9850.0,76.9495,76.9587,76.9126,76.9587,9850.0
2019-06-04 14:55:00,83.4,83.47,83.4,83.42,10863.0,76.9587,77.0233,76.9587,76.9772,10863.0
2019-06-04 15:00:00,83.43,83.51,83.43,83.51,13162.0,76.9864,77.0602,76.9864,77.0602,13162.0
2019-06-04 15:05:00,83.52,83.66,83.52,83.66,9236.0,77.0695,77.1986,77.0695,77.1986,9236.0
2019-06-04 15:10:00,83.65,83.69,83.62,83.65,10197.0,77.1894,77.2263,77.1617,77.1894,10197.0
2019-06-04 15:15:00,83.65,83.69,83.63,83.69,9606.0,77.1894,77.2263,77.171,77.2263,9606.0
2019-06-04 15:20:00,83.69,83.72,83.66,83.71,9899.0,77.2263,77.254,77.1986,77.2448,9899.0
2019-06-04 15:25:00,83.71,83.75,83.7,83.75,13321.0,77.2448,77.2817,77.2356,77.2817,13321.0
2019-06-04 15:30:00,83.76,83.76,83.65,83.72,18283.0,77.2909,77.2909,77.1894,77.254,18283.0
2019-06-04 15:35:00,83.72,83.73,83.66,83.66,22000.0,77.254,77.2632,77.1986,77.1986,22000.0
2019-06-04 15:40:00,83.65,83.67,83.6,83.66,28625.0,77.1894,77.2079,77.1433,77.1986,28625.0
2019-06-04 15:45:00,83.66,83.71,83.65,83.7,33203.0,77.1986,77.2448,77.1894,77.2356,33203.0
2019-06-04 15:50:00,83.7,83.77,83.65,83.77,61448.0,77.2356,77.3001,77.1894,77.3001,61448.0
2019-06-04 15:55:00,83.77,83.9,83.72,83.82,134382.0,77.3001,77.4201,77.254,77.3463,134382.0
2019-06-05 09:30:00,84.17,84.23,84.0,84.14,31804.0,77.6693,77.7246,77.5124,77.6416,31804.0
2019-06-05 09:35:00,84.13,84.47,84.06,84.37,22422.0,77.6323,77.9461,77.5677,77.8538,22422.0
2019-06-05 09:40:00,84.37,84.82,84.37,84.77,26587.0,77.8538,78.269,77.8538,78.2229,26587.0
2019-06-05 09:45:00,84.78,84.96,84.73,84.73,47888.0,78.2321,78.3982,78.186,78.186,47888.0
2019-06-05 09:50:00,84.74,84.74,84.58,84.73,16094.0,78.1952,78.1952,78.0476,78.186,16094.0
2019-06-05 09:55:00,84.74,84.96,84.72,84.94,18304.0,78.1952,78.3982,78.1768,78.3798,18304.0
2019-06-05 10:00:00,84.96,84.99,84.75,84.75,13868.0,78.3982,78.4259,78.2045,78.2045,13868.0
2019-06-05 10:05:00,84.8,84.88,84.69,84.87,27300.0,78.2506,78.3244,78.1491,78.3152,27300.0
2019-06-05 10:10:00,84.87,84.93,84.83,84.91,11930.0,78.3152,78.3706,78.2783,78.3521,11930.0
2019-06-05 10:15:00,84.89,84.89,84.63,84.67,24930.0,78.3336,78.3336,78.0937,78.1306,24930.0
2019-06-05 10:20:00,84.67,84.69,84.53,84.6,10066.0,78.1306,78.1491,78.0014,78.066,10066.0
2019-06-05 10:25:00,84.58,84.6,84.48,84.55,19082.0,78.0476,78.066,77.9553,78.0199,19082.0
2019-06-05 10:30:00,84.55,84.56,84.42,84.42,22895.0,78.0199,78.0291,77.8999,77.8999,22895.0
2019-06-05 10:35:00,84.42,84.48,84.38,84.44,19116.0,77.8999,77.9553,77.863,77.9184,19116.0
2019-06-05 10:40:00,84.42,84.52,84.36,84.37,30328.0,77.8999,77.9922,77.8446,77.8538,30328.0
2019-06-05 10:45:00,84.36,84.39,84.3,84.34,22321.0,77.8446,77.8723,77.7892,77.8261,22321.0
2019-06-05 10:50:00,84.34,84.4,84.28,84.35,17103.0,77.8261,77.8815,77.7708,77.8353,17103.0
2019-06-05 10:55:00,84.34,84.36,84.27,84.3,10290.0,77.8261,77.8446,77.7615,77.7892,10290.0
2019-06-05 11:00:00,84.31,84.45,84.29,84.45,9090.0,77.7984,77.9276,77.78,77.9276,9090.0
2019-06-05 11:05:00,84.44,84.44,84.3,84.32,12533.0,77.9184,77.9184,77.7892,77.8077,12533.0
2019-06-05 11:10:00,84.33,84.35,84.25,84.28,9641.0,77.8169,77.8353,77.7431,77.7708,9641.0
2019-06-05 11:15:00,84.28,84.28,84.19,84.24,26662.0,77.7708,77.7708,77.6877,77.7338,26662.0
2019-06-05 11:20:00,84.25,84.34,84.22,84.32,10800.0,77.7431,77.8261,77.7154,77.8077,10800.0
2019-06-05 11:25:00,84.32,84.44,84.31,84.43,32606.0,77.8077,77.9184,77.7984,77.9092,32606.0
2019-06-05 11:30:00,84.44,84.47,84.43,84.46,10263.0,77.9184,77.9461,77.9092,77.9369,10263.0
2019-06-05 11:35:00,84.45,84.47,84.43,84.44,9634.0,77.9276,77.9461,77.9092,77.9184,9634.0
2019-06-05 11:40:00,84.44,84.47,84.41,84.42,6160.0,77.9184,77.9461,77.8907,77.8999,6160.0
2019-06-05 11:45:00,84.43,84.53,84.43,84.45,12151.0,77.9092,78.0014,77.9092,77.9276,12151.0
2019-06-05 11:50:00,84.47,84.54,84.47,84.48,8762.0,77.9461,78.0107,77.9461,77.9553,8762.0
2019-06-05 11:55:00,84.5,84.53,84.49,84.51,13921.0,77.9738,78.0014,77.9645,77.983,13921.0
2019-06-05 12:00:00,84.53,84.54,84.44,84.49,5966.0,78.0014,78.0107,77.9184,77.9645,5966.0
2019-06-05 12:05:00,84.5,84.51,84.47,84.48,5174.0,77.9738,77.983,77.9461,77.9553,5174.0
2019-06-05 12:10:00,84.47,84.51,84.45,84.47,5983.0,77.9461,77.983,77.9276,77.9461,5983.0
2019-06-05 12:15:00,84.47,84.5,84.44,84.48,5418.0,77.9461,77.9738,77.9184,77.9553,5418.0
2019-06-05 12:20:00,84.5,84.72,84.5,84.7,11739.0,77.9738,78.1768,77.9738,78.1583,11739.0
2019-06-05 12:25:00,84.7,84.83,84.7,84.8,11381.0,78.1583,78.2783,78.1583,78.2506,11381.0
2019-06-05 12:30:00,84.8,84.8,84.64,84.71,13067.0,78.2506,78.2506,78.103,78.1675,13067.0
2019-06-05 12:35:00,84.72,84.82,84.69,84.82,7764.0,78.1768,78.269,78.1491,78.269,7764.0
2019-06-05 12:40:00,84.83,84.87,84.83,84.86,8076.0,78.2783,78.3152,78.2783,78.306,8076.0
2019-06-05 12:45:00,84.87,84.96,84.82,84.93,9249.0,78.3152,78.3982,78.269,78.3706,9249.0
2019-06-05 12:50:00,84.94,84.99,84.94,84.97,15094.0,78.3798,78.4259,78.3798,78.4075,15094.0
2019-06-05 12:55:00,84.99,85.0,84.95,84.95,10751.0,78.4259,78.4351,78.389,78.389,10751.0
2019-06-05 13:00:00,84.97,85.0,84.95,84.99,13851.0,78.4075,78.4351,78.389,78.4259,13851.0
2019-06-05 13:05:00,84.99,85.01,84.97,84.98,33466.0,78.4259,78.4444,78.4075,78.4167,33466.0
2019-06-05 13:10:00,84.98,84.99,84.86,84.88,14644.0,78.4167,78.4259,78.306,78.3244,14644.0
2019-06-05 13:15:00,84.88,84.97,84.88,84.94,20811.0,78.3244,78.4075,78.3244,78.3798,20811.0
2019-06-05 13:20:00,84.94,84.95,84.9,84.9,9418.0,78.3798,78.389,78.3429,78.3429,9418.0
2019-06-05 13:25:00,84.89,84.94,84.88,84.94,6856.0,78.3336,78.3798,78.3244,78.3798,6856.0
2019-06-05 13:30:00,84.95,84.96,84.9,84.93,8152.0,78.389,78.3982,78.3429,78.3706,8152.0
2019-06-05 13:35:00,84.93,84.99,84.92,84.97,10904.0,78.3706,78.4259,78.3613,78.4075,10904.0
2019-06-05 13:40:00,84.97,85.0,84.95,84.99,6344.0,78.4075,78.4351,78.389,78.4259,6344.0
2019-06-05 13:45:00,84.99,84.99,84.95,84.95,6057.0,78.4259,78.4259,78.389,78.389,6057.0
2019-06-05 13:50:00,84.95,84.95,84.86,84.86,12543.0,78.389,78.389,78.306,78.306,12543.0
2019-06-05 13:55:00,84.85,84.93,84.84,84.93,8733.0,78.2967,78.3706,78.2875,78.3706,8733.0
2019-06-05 14:00:00,84.93,84.95,84.9,84.9,9490.0,78.3706,78.389,78.3429,78.3429,9490.0
2019-06-05 14:05:00,84.91,84.91,84.83,84.88,12411.0,78.3521,78.3521,78.2783,78.3244,12411.0
2019-06-05 14:10:00,84.89,84.93,84.88,84.91,8455.0,78.3336,78.3706,78.3244,78.3521,8455.0
2019-06-05 14:15:00,84.91,84.92,84.87,84.88,6757.0,78.3521,78.3613,78.3152,78.3244,6757.0
2019-06-05 14:20:00,84.87,84.88,84.82,84.83,15264.0,78.3152,78.3244,78.269,78.2783,15264.0
2019-06-05 14:25:00,84.84,84.86,84.77,84.77,16987.0,78.2875,78.306,78.2229,78.2229,16987.0
2019-06-05 14:30:00,84.79,84.88,84.79,84.84,8466.0,78.2414,78.3244,78.2414,78.2875,8466.0
2019-06-05 14:35:00,84.84,84.86,84.81,84.85,12894.0,78.2875,78.306,78.2598,78.2967,12894.0
2019-06-05 14:40:00,84.85,84.85,84.75,84.79,36467.0,78.2967,78.2967,78.2045,78.2414,36467.0
2019-06-05 14:45:00,84.8,84.89,84.79,84.82,13606.0,78.2506,78.3336,78.2414,78.269,13606.0
2019-06-05 14:50:00,84.82,84.82,84.69,84.74,18716.0,78.269,78.269,78.1491,78.1952,18716.0
2019-06-05 14:55:00,84.73,84.74,84.65,84.66,17676.0,78.186,78.1952,78.1122,78.1214,17676.0
2019-06-05 15:00:00,84.64,84.67,84.6,84.66,12623.0,78.103,78.1306,78.066,78.1214,12623.0
2019-06-05 15:05:00,84.66,84.66,84.59,84.64,9018.0,78.1214,78.1214,78.0568,78.103,9018.0
2019-06-05 15:10:00,84.64,84.74,84.63,84.72,13205.0,78.103,78.1952,78.0937,78.1768,13205.0
2019-06-05 15:15:00,84.73,84.75,84.68,84.72,6712.0,78.186,78.2045,78.1399,78.1768,6712.0
2019-06-05 15:20:00,84.72,84.75,84.71,84.73,11454.0,78.1768,78.2045,78.1675,78.186,11454.0
2019-06-05 15:25:00,84.73,84.74,84.69,84.71,15770.0,78.186,78.1952,78.1491,78.1675,15770.0
2019-06-05 15:30:00,84.7,84.71,84.62,84.63,20909.0,78.1583,78.1675,78.0845,78.0937,20909.0
2019-06-05 15:35:00,84.64,84.65,84.53,84.6,22132.0,78.103,78.1122,78.0014,78.066,22132.0
2019-06-05 15:40:00,84.6,84.81,84.6,84.81,37740.0,78.066,78.2598,78.066,78.2598,37740.0
2019-06-05 15:45:00,84.8,84.98,84.8,84.95,36492.0,78.2506,78.4167,78.2506,78.389,36492.0
2019-06-05 15:50:00,84.96,85.0,84.91,84.93,52921.0,78.3982,78.4351,78.3521,78.3706,52921.0
2019-06-05 15:55:00,84.94,84.98,84.9,84.96,99710.0,78.3798,78.4167,78.3429,78.3982,99710.0
2019-06-06 09:30:00,85.1,85.1,84.74,84.84,40004.0,78.5274,78.5274,78.1952,78.2875,40004.0
2019-06-06 09:35:00,84.86,84.99,84.85,84.97,4422.0,78.306,78.4259,78.2967,78.4075,4422.0
2019-06-06 09:40:00,84.93,85.03,84.83,85.02,23288.0,78.3706,78.4628,78.2783,78.4536,23288.0
2019-06-06 09:45:00,85.02,85.02,84.81,84.81,10176.0,78.4536,78.4536,78.2598,78.2598,10176.0
2019-06-06 09:50:00,84.82,84.82,84.63,84.63,15788.0,78.269,78.269,78.0937,78.0937,15788.0
2019-06-06 09:55:00,84.68,84.77,84.67,84.71,2603.0,78.1399,78.2229,78.1306,78.1675,2603.0
2019-06-06 10:00:00,84.73,84.79,84.68,84.78,13431.0,78.186,78.2414,78.1399,78.2321,13431.0
2019-06-06 10:05:00,84.79,84.92,84.76,84.9,8455.0,78.2414,78.3613,78.2137,78.3429,8455.0
2019-06-06 10:10:00,84.9,84.93,84.85,84.92,7368.0,78.3429,78.3706,78.2967,78.3613,7368.0
2019-06-06 10:15:00,84.93,85.01,84.89,85.0,17639.0,78.3706,78.4444,78.3336,78.4351,17639.0
2019-06-06 10:20:00,84.99,85.0,84.94,84.94,5385.0,78.4259,78.4351,78.3798,78.3798,5385.0
2019-06-06 10:25:00,84.92,84.94,84.87,84.9,6954.0,78.3613,78.3798,78.3152,78.3429,6954.0
2019-06-06 10:30:00,84.9,84.98,84.9,84.98,2028.0,78.3429,78.4167,78.3429,78.4167,2028.0
2019-06-06 10:35:00,84.96,85.01,84.9,84.91,6293.0,78.3982,78.4444,78.3429,78.3521,6293.0
2019-06-06 10:40:00,84.92,84.92,84.82,84.88,20263.0,78.3613,78.3613,78.269,78.3244,20263.0
2019-06-06 10:45:00,84.85,84.86,84.69,84.69,18685.0,78.2967,78.306,78.1491,78.1491,18685.0
2019-06-06 10:50:00,84.69,84.8,84.69,84.8,6568.0,78.1491,78.2506,78.1491,78.2506,6568.0
2019-06-06 10:55:00,84.79,84.8,84.71,84.73,8004.0,78.2414,78.2506,78.1675,78.186,8004.0
2019-06-06 11:00:00,84.72,84.72,84.65,84.67,12446.0,78.1768,78.1768,78.1122,78.1306,12446.0
2019-06-06 11:05:00,84.67,84.89,84.66,84.89,15950.0,78.1306,78.3336,78.1214,78.3336,15950.0
2019-06-06 11:10:00,84.89,84.92,84.81,84.89,15283.0,78.3336,78.3613,78.2598,78.3336,15283.0
2019-06-06 11:15:00,84.9,84.95,84.87,84.89,6883.0,78.3429,78.389,78.3152,78.3336,6883.0
2019-06-06 11:20:00,84.9,84.99,84.86,84.97,12983.0,78.3429,78.4259,78.306,78.4075,12983.0
2019-06-06 11:25:00,84.98,85.01,84.96,84.99,6403.0,78.4167,78.4444,78.3982,78.4259,6403.0
2019-06-06 11:30:00,84.99,85.0,84.88,84.92,12209.0,78.4259,78.4351,78.3244,78.3613,12209.0
2019-06-06 11:35:00,84.91,84.93,84.85,84.93,13105.0,78.3521,78.3706,78.2967,78.3706,13105.0
2019-06-06 11:40:00,84.95,84.96,84.76,84.77,42984.0,78.389,78.3982,78.2137,78.2229,42984.0
2019-06-06 11:45:00,84.76,84.82,84.7,84.7,4215.0,78.2137,78.269,78.1583,78.1583,4215.0
2019-06-06 11:50:00,84.72,84.82,84.72,84.79,6926.0,78.1768,78.269,78.1768,78.2414,6926.0
2019-06-06 11:55:00,84.77,84.81,84.74,84.8,7700.0,78.2229,78.2598,78.1952,78.2506,7700.0
2019-06-06 12:00:00,84.81,84.88,84.8,84.87,5341.0,78.2598,78.3244,78.2506,78.3152,5341.0
2019-06-06 12:05:00,84.89,84.97,84.88,84.93,6830.0,78.3336,78.4075,78.3244,78.3706,6830.0
2019-06-06 12:10:00,84.92,84.95,84.9,84.93,6370.0,78.3613,78.389,78.3429,78.3706,6370.0
2019-06-06 12:15:00,84.94,84.99,84.91,84.92,4551.0,78.3798,78.4259,78.3521,78.3613,4551.0
2019-06-06 12:20:00,84.92,84.92,84.88,84.89,7063.0,78.3613,78.3613,78.3244,78.3336,7063.0
2019-06-06 12:25:00,84.87,84.96,84.87,84.96,4606.0,78.3152,78.3982,78.3152,78.3982,4606.0
2019-06-06 12:30:00,84.95,85.0,84.93,84.98,4933.0,78.389,78.4351,78.3706,78.4167,4933.0
2019-06-06 12:35:00,85.0,85.0,84.93,84.94,4511.0,78.4351,78.4351,78.3706,78.3798,4511.0
2019-06-06 12:40:00,84.94,85.0,84.93,84.98,6159.0,78.3798,78.4351,78.3706,78.4167,6159.0
2019-06-06 12:45:00,84.97,85.05,84.97,85.05,8242.0,78.4075,78.4813,78.4075,78.4813,8242.0
2019-06-06 12:50:00,85.06,85.06,84.97,84.99,6503.0,78.4905,78.4905,78.4075,78.4259,6503.0
2019-06-06 12:55:00,84.97,85.03,84.95,85.03,5272.0,78.4075,78.4628,78.389,78.4628,5272.0
2019-06-06 13:00:00,85.03,85.04,84.95,84.95,8817.0,78.4628,78.4721,78.389,78.389,8817.0
2019-06-06 13:05:00,84.95,84.99,84.95,84.95,4749.0,78.389,78.4259,78.389,78.389,4749.0
2019-06-06 13:10:00,84.95,85.01,84.93,84.98,5006.0,78.389,78.4444,78.3706,78.4167,5006.0
2019-06-06 13:15:00,84.98,85.01,84.95,85.0,7564.0,78.4167,78.4444,78.389,78.4351,7564.0
2019-06-06 13:20:00,84.99,85.0,84.96,84.98,5431.0,78.4259,78.4351,78.3982,78.4167,5431.0
2019-06-06 13:25:00,85.01,85.1,85.0,85.09,8400.0,78.4444,78.5274,78.4351,78.5182,8400.0
2019-06-06 13:30:00,85.1,85.14,85.08,85.08,8896.0,78.5274,78.5643,78.509,78.509,8896.0
2019-06-06 13:35:00,85.07,85.11,85.06,85.06,6898.0,78.4997,78.5367,78.4905,78.4905,6898.0
2019-06-06 13:40:00,85.07,85.11,85.06,85.07,10014.0,78.4997,78.5367,78.4905,78.4997,10014.0
2019-06-06 13:45:00,85.07,85.08,85.02,85.07,9580.0,78.4997,78.509,78.4536,78.4997,9580.0
2019-06-06 13:50:00,85.06,85.1,85.06,85.07,6793.0,78.4905,78.5274,78.4905,78.4997,6793.0
2019-06-06 13:55:00,85.07,85.09,85.06,85.09,7531.0,78.4997,78.5182,78.4905,78.5182,7531.0
2019-06-06 14:00:00,85.09,85.11,85.05,85.11,10658.0,78.5182,78.5367,78.4813,78.5367,10658.0
2019-06-06 14:05:00,85.1,85.13,85.06,85.12,11189.0,78.5274,78.5551,78.4905,78.5459,11189.0
2019-06-06 14:10:00,85.13,85.17,85.08,85.08,8745.0,78.5551,78.592,78.509,78.509,8745.0
2019-06-06 14:15:00,85.08,85.08,84.97,85.0,10220.0,78.509,78.509,78.4075,78.4351,10220.0
2019-06-06 14:20:00,85.0,85.01,84.97,84.98,6858.0,78.4351,78.4444,78.4075,78.4167,6858.0
2019-06-06 14:25:00,84.98,84.99,84.88,84.9,9748.0,78.4167,78.4259,78.3244,78.3429,9748.0
2019-06-06 14:30:00,84.91,85.11,84.91,85.04,22108.0,78.3521,78.5367,78.3521,78.4721,22108.0
2019-06-06 14:35:00,85.06,85.06,84.98,85.04,7815.0,78.4905,78.4905,78.4167,78.4721,7815.0
2019-06-06 14:40:00,85.01,85.05,84.98,85.03,6877.0,78.4444,78.4813,78.4167,78.4628,6877.0
2019-06-06 14:45:00,85.03,85.06,84.99,85.06,10121.0,78.4628,78.4905,78.4259,78.4905,10121.0
2019-06-06 14:50:00,85.07,85.11,85.05,85.06,6896.0,78.4997,78.5367,78.4813,78.4905,6896.0
2019-06-06 14:55:00,85.05,85.08,85.03,85.05,8554.0,78.4813,78.509,78.4628,78.4813,8554.0
2019-06-06 15:00:00,85.06,85.11,85.06,85.07,11135.0,78.4905,78.5367,78.4905,78.4997,11135.0
2019-06-06 15:05:00,85.06,85.11,85.03,85.07,11885.0,78.4905,78.5367,78.4628,78.4997,11885.0
2019-06-06 15:10:00,85.07,85.11,85.06,85.09,9846.0,78.4997,78.5367,78.4905,78.5182,9846.0
2019-06-06 15:15:00,85.1,85.19,85.1,85.18,16666.0,78.5274,78.6105,78.5274,78.6012,16666.0
2019-06-06 15:20:00,85.17,85.22,85.17,85.2,13624.0,78.592,78.6382,78.592,78.6197,13624.0
2019-06-06 15:25:00,85.2,85.27,85.2,85.25,16610.0,78.6197,78.6843,78.6197,78.6658,16610.0
2019-06-06 15:30:00,85.25,85.37,85.24,85.37,20885.0,78.6658,78.7766,78.6566,78.7766,20885.0
2019-06-06 15:35:00,85.38,85.47,85.35,85.42,32511.0,78.7858,78.8688,78.7581,78.8227,32511.0
2019-06-06 15:40:00,85.42,85.44,85.28,85.3,27770.0,78.8227,78.8412,78.6935,78.712,27770.0
2019-06-06 15:45:00,85.3,85.35,85.28,85.34,36883.0,78.712,78.7581,78.6935,78.7489,36883.0
2019-06-06 15:50:00,85.34,85.4,85.21,85.23,51282.0,78.7489,78.8043,78.6289,78.6474,51282.0
2019-06-06 15:55:00,85.24,85.29,85.19,85.23,105082.0,78.6566,78.7027,78.6105,78.6474,105082.0
2019-06-07 09:30:00,85.29,85.58,85.29,85.48,79840.0,78.7027,78.9704,78.7027,78.8781,79840.0
2019-06-07 09:35:00,85.5,85.77,85.48,85.77,25349.0,78.8965,79.1457,78.8781,79.1457,25349.0
2019-06-07 09:40:00,85.76,85.76,85.64,85.74,5525.0,79.1364,79.1364,79.0257,79.118,5525.0
2019-06-07 09:45:00,85.72,85.72,85.54,85.54,19492.0,79.0995,79.0995,78.9334,78.9334,19492.0
2019-06-07 09:50:00,85.54,85.55,85.39,85.47,11569.0,78.9334,78.9427,78.795,78.8688,11569.0
2019-06-07 09:55:00,85.47,85.55,85.38,85.55,21639.0,78.8688,78.9427,78.7858,78.9427,21639.0
2019-06-07 10:00:00,85.5,85.62,85.5,85.53,16232.0,78.8965,79.0073,78.8965,78.9242,16232.0
2019-06-07 10:05:00,85.53,85.58,85.44,85.46,16801.0,78.9242,78.9704,78.8412,78.8596,16801.0
2019-06-07 10:10:00,85.46,85.49,85.42,85.45,21973.0,78.8596,78.8873,78.8227,78.8504,21973.0
2019-06-07 10:15:00,85.45,85.65,85.45,85.6,7507.0,78.8504,79.0349,78.8504,78.9888,7507.0
2019-06-07 10:20:00,85.6,85.65,85.54,85.56,7102.0,78.9888,79.0349,78.9334,78.9519,7102.0
2019-06-07 10:25:00,85.56,85.58,85.48,85.53,2867.0,78.9519,78.9704,78.8781,78.9242,2867.0
2019-06-07 10:30:00,85.55,85.74,85.55,85.73,10764.0,78.9427,79.118,78.9427,79.1088,10764.0
2019-06-07 10:35:00,85.7,85.72,85.63,85.7,4133.0,79.0811,79.0995,79.0165,79.0811,4133.0
2019-06-07 10:40:00,85.71,85.8,85.71,85.77,4510.0,79.0903,79.1734,79.0903,79.1457,4510.0
2019-06-07 10:45:00,85.77,85.85,85.71,85.71,8432.0,79.1457,79.2195,79.0903,79.0903,8432.0
2019-06-07 10:50:00,85.73,85.73,85.67,85.68,11105.0,79.1088,79.1088,79.0534,79.0626,11105.0
2019-06-07 10:55:00,85.66,85.73,85.65,85.7,22161.0,79.0442,79.1088,79.0349,79.0811,22161.0
2019-06-07 11:00:00,85.71,85.73,85.6,85.64,15658.0,79.0903,79.1088,78.9888,79.0257,15658.0
2019-06-07 11:05:00,85.61,85.64,85.58,85.63,3616.0,78.998,79.0257,78.9704,79.0165,3616.0
2019-06-07 11:10:00,85.65,85.71,85.63,85.7,8535.0,79.0349,79.0903,79.0165,79.0811,8535.0
2019-06-07 11:15:00,85.71,85.73,85.66,85.7,23123.0,79.0903,79.1088,79.0442,79.0811,23123.0
2019-06-07 11:20:00,85.7,85.73,85.64,85.67,18391.0,79.0811,79.1088,79.0257,79.0534,18391.0
2019-06-07 11:25:00,85.69,85.69,85.61,85.63,5794.0,79.0719,79.0719,78.998,79.0165,5794.0
2019-06-07 11:30:00,85.65,85.72,85.64,85.71,16315.0,79.0349,79.0995,79.0257,79.0903,16315.0
2019-06-07 11:35:00,85.71,85.72,85.64,85.65,13398.0,79.0903,79.0995,79.0257,79.0349,13398.0
2019-06-07 11:40:00,85.65,85.67,85.56,85.58,6822.0,79.0349,79.0534,78.9519,78.9704,6822.0
2019-06-07 11:45:00,85.57,85.59,85.5,85.57,6486.0,78.9611,78.9796,78.8965,78.9611,6486.0
2019-06-07 11:50:00,85.59,85.59,85.47,85.48,6169.0,78.9796,78.9796,78.8688,78.8781,6169.0
2019-06-07 11:55:00,85.5,85.56,85.49,85.53,15668.0,78.8965,78.9519,78.8873,78.9242,15668.0
2019-06-07 12:00:00,85.5,85.57,85.5,85.57,5538.0,78.8965,78.9611,78.8965,78.9611,5538.0
2019-06-07 12:05:00,85.57,85.61,85.56,85.58,5461.0,78.9611,78.998,78.9519,78.9704,5461.0
2019-06-07 12:10:00,85.57,85.64,85.55,85.62,4551.0,78.9611,79.0257,78.9427,79.0073,4551.0
2019-06-07 12:15:00,85.6,85.62,85.54,85.58,5462.0,78.9888,79.0073,78.9334,78.9704,5462.0
2019-06-07 12:20:00,85.59,85.65,85.58,85.62,5000.0,78.9796,79.0349,78.9704,79.0073,5000.0
2019-06-07 12:25:00,85.61,85.64,85.58,85.64,6014.0,78.998,79.0257,78.9704,79.0257,6014.0
2019-06-07 12:30:00,85.64,85.7,85.63,85.7,4903.0,79.0257,79.0811,79.0165,79.0811,4903.0
2019-06-07 12:35:00,85.7,85.7,85.61,85.64,4876.0,79.0811,79.0811,78.998,79.0257,4876.0
2019-06-07 12:40:00,85.61,85.67,85.61,85.66,5539.0,78.998,79.0534,78.998,79.0442,5539.0
2019-06-07 12:45:00,85.66,85.7,85.62,85.62,8884.0,79.0442,79.0811,79.0073,79.0073,8884.0
2019-06-07 12:50:00,85.62,85.62,85.52,85.52,7463.0,79.0073,79.0073,78.915,78.915,7463.0
2019-06-07 12:55:00,85.52,85.6,85.51,85.59,13885.0,78.915,78.9888,78.9058,78.9796,13885.0
2019-06-07 13:00:00,85.61,85.64,85.58,85.59,13649.0,78.998,79.0257,78.9704,78.9796,13649.0
2019-06-07 13:05:00,85.59,85.61,85.56,85.56,8709.0,78.9796,78.998,78.9519,78.9519,8709.0
2019-06-07 13:10:00,85.56,85.56,85.47,85.48,7565.0,78.9519,78.9519,78.8688,78.8781,7565.0
2019-06-07 13:15:00,85.47,85.57,85.44,85.53,5991.0,78.8688,78.9611,78.8412,78.9242,5991.0
2019-06-07 13:20:00,85.54,85.62,85.48,85.5,8725.0,78.9334,79.0073,78.8781,78.8965,8725.0
2019-06-07 13:25:00,85.5,85.52,85.48,85.5,4765.0,78.8965,78.915,78.8781,78.8965,4765.0
2019-06-07 13:30:00,85.5,85.52,85.46,85.46,10309.0,78.8965,78.915,78.8596,78.8596,10309.0
2019-06-07 13:35:00,85.46,85.48,85.44,85.44,6305.0,78.8596,78.8781,78.8412,78.8412,6305.0
2019-06-07 13:40:00,85.48,85.48,85.4,85.46,7545.0,78.8781,78.8781,78.8043,78.8596,7545.0
2019-06-07 13:45:00,85.45,85.46,85.4,85.42,4414.0,78.8504,78.8596,78.8043,78.8227,4414.0
2019-06-07 13:50:00,85.44,85.45,85.4,85.42,5510.0,78.8412,78.8504,78.8043,78.8227,5510.0
2019-06-07 13:55:00,85.4,85.45,85.39,85.45,9219.0,78.8043,78.8504,78.795,78.8504,9219.0
2019-06-07 14:00:00,85.47,85.49,85.41,85.41,10166.0,78.8688,78.8873,78.8135,78.8135,10166.0
2019-06-07 14:05:00,85.42,85.47,85.38,85.45,9669.0,78.8227,78.8688,78.7858,78.8504,9669.0
2019-06-07 14:10:00,85.45,85.49,85.45,85.48,4706.0,78.8504,78.8873,78.8504,78.8781,4706.0
2019-06-07 14:15:00,85.47,85.49,85.44,85.44,6369.0,78.8688,78.8873,78.8412,78.8412,6369.0
2019-06-07 14:20:00,85.44,85.53,85.42,85.53,17888.0,78.8412,78.9242,78.8227,78.9242,17888.0
2019-06-07 14:25:00,85.51,85.51,85.45,85.47,6121.0,78.9058,78.9058,78.8504,78.8688,6121.0
2019-06-07 14:30:00,85.47,85.51,85.46,85.5,9831.0,78.8688,78.9058,78.8596,78.8965,9831.0
2019-06-07 14:35:00,85.51,85.52,85.44,85.47,9545.0,78.9058,78.915,78.8412,78.8688,9545.0
2019-06-07 14:40:00,85.48,85.48,85.4,85.44,10095.0,78.8781,78.8781,78.8043,78.8412,10095.0
2019-06-07 14:45:00,85.43,85.45,85.36,85.37,12019.0,78.8319,78.8504,78.7673,78.7766,12019.0
2019-06-07 14:50:00,85.36,85.39,85.32,85.37,9529.0,78.7673,78.795,78.7304,78.7766,9529.0
2019-06-07 14:55:00,85.36,85.36,85.28,85.29,11706.0,78.7673,78.7673,78.6935,78.7027,11706.0
2019-06-07 15:00:00,85.31,85.41,85.3,85.39,16861.0,78.7212,78.8135,78.712,78.795,16861.0
2019-06-07 15:05:00,85.39,85.39,85.32,85.33,7858.0,78.795,78.795,78.7304,78.7397,7858.0
2019-06-07 15:10:00,85.32,85.42,85.3,85.4,14667.0,78.7304,78.8227,78.712,78.8043,14667.0
2019-06-07 15:15:00,85.4,85.45,85.38,85.4,11521.0,78.8043,78.8504,78.7858,78.8043,11521.0
2019-06-07 15:20:00,85.4,85.47,85.38,85.45,11456.0,78.8043,78.8688,78.7858,78.8504,11456.0
2019-06-07 15:25:00,85.45,85.47,85.42,85.42,18342.0,78.8504,78.8688,78.8227,78.8227,18342.0
2019-06-07 15:30:00,85.42,85.5,85.42,85.45,22886.0,78.8227,78.8965,78.8227,78.8504,22886.0
2019-06-07 15:35:00,85.46,85.5,85.45,85.49,18845.0,78.8596,78.8965,78.8504,78.8873,18845.0
2019-06-07 15:40:00,85.5,85.51,85.37,85.37,64432.0,78.8965,78.9058,78.7766,78.7766,64432.0
2019-06-07 15:45:00,85.37,85.4,85.32,85.37,20801.0,78.7766,78.8043,78.7304,78.7766,20801.0
2019-06-07 15:50:00,85.38,85.43,85.35,85.36,35865.0,78.7858,78.8319,78.7581,78.7673,35865.0
2019-06-07 15:55:00,85.37,85.52,85.36,85.38,116421.0,78.7766,78.915,78.7673,78.7858,116421.0
2019-06-10 09:30:00,85.9,86.17,85.76,86.16,37036.0,79.2656,79.5148,79.1364,79.5056,37036.0
2019-06-10 09:35:00,86.09,86.09,85.64,85.78,21989.0,79.441,79.441,79.0257,79.1549,21989.0
2019-06-10 09:40:00,85.84,86.0,85.7,85.72,31172.0,79.2103,79.3579,79.0811,79.0995,31172.0
2019-06-10 09:45:00,85.72,85.78,85.67,85.71,19257.0,79.0995,79.1549,79.0534,79.0903,19257.0
2019-06-10 09:50:00,85.7,85.72,85.53,85.61,13263.0,79.0811,79.0995,78.9242,78.998,13263.0
2019-06-10 09:55:00,85.63,85.63,85.55,85.62,20168.0,79.0165,79.0165,78.9427,79.0073,20168.0
2019-06-10 10:00:00,85.63,85.84,85.63,85.77,23671.0,79.0165,79.2103,79.0165,79.1457,23671.0
2019-06-10 10:05:00,85.77,85.84,85.72,85.79,26387.0,79.1457,79.2103,79.0995,79.1641,26387.0
2019-06-10 10:10:00,85.79,85.83,85.72,85.75,23360.0,79.1641,79.201,79.0995,79.1272,23360.0
2019-06-10 10:15:00,85.75,85.75,85.62,85.65,54620.0,79.1272,79.1272,79.0073,79.0349,54620.0
2019-06-10 10:20:00,85.65,85.68,85.53,85.58,20450.0,79.0349,79.0626,78.9242,78.9704,20450.0
2019-06-10 10:25:00,85.58,85.61,85.55,85.61,18605.0,78.9704,78.998,78.9427,78.998,18605.0
2019-06-10 10:30:00,85.6,85.68,85.56,85.68,9996.0,78.9888,79.0626,78.9519,79.0626,9996.0
2019-06-10 10:35:00,85.68,85.73,85.61,85.73,25299.0,79.0626,79.1088,78.998,79.1088,25299.0
2019-06-10 10:40:00,85.74,85.87,85.73,85.87,11453.0,79.118,79.238,79.1088,79.238,11453.0
2019-06-10 10:45:00,85.87,85.89,85.82,85.84,23051.0,79.238,79.2564,79.1918,79.2103,23051.0
2019-06-10 10:50:00,85.85,85.85,85.72,85.72,22300.0,79.2195,79.2195,79.0995,79.0995,22300.0
2019-06-10 10:55:00,85.73,85.83,85.71,85.83,21193.0,79.1088,79.201,79.0903,79.201,21193.0
2019-06-10 11:00:00,85.8,85.84,85.72,85.73,13184.0,79.1734,79.2103,79.0995,79.1088,13184.0
2019-06-10 11:05:00,85.72,85.72,85.65,85.67,22056.0,79.0995,79.0995,79.0349,79.0534,22056.0
2019-06-10 11:10:00,85.68,85.77,85.68,85.76,13299.0,79.0626,79.1457,79.0626,79.1364,13299.0
2019-06-10 11:15:00,85.76,85.82,85.75,85.81,19514.0,79.1364,79.1918,79.1272,79.1826,19514.0
2019-06-10 11:20:00,85.8,85.91,85.8,85.88,17055.0,79.1734,79.2749,79.1734,79.2472,17055.0
2019-06-10 11:25:00,85.88,85.96,85.88,85.95,11543.0,79.2472,79.321,79.2472,79.3118,11543.0
2019-06-10 11:30:00,85.95,86.01,85.95,85.98,37178.0,79.3118,79.3671,79.3118,79.3395,37178.0
2019-06-10 11:35:00,85.98,85.98,85.94,85.95,16415.0,79.3395,79.3395,79.3025,79.3118,16415.0
2019-06-10 11:40:00,85.93,85.95,85.9,85.9,32405.0,79.2933,79.3118,79.2656,79.2656,32405.0
2019-06-10 11:45:00,85.9,86.0,85.9,86.0,28880.0,79.2656,79.3579,79.2656,79.3579,28880.0
2019-06-10 11:50:00,86.0,86.0,85.95,85.95,16835.0,79.3579,79.3579,79.3118,79.3118,16835.0
2019-06-10 11:55:00,85.94,85.99,85.94,85.98,12296.0,79.3025,79.3487,79.3025,79.3395,12296.0
2019-06-10 12:00:00,85.98,85.98,85.9,85.96,13643.0,79.3395,79.3395,79.2656,79.321,13643.0
2019-06-10 12:05:00,85.96,85.99,85.89,85.9,22718.0,79.321,79.3487,79.2564,79.2656,22718.0
2019-06-10 12:10:00,85.9,85.91,85.88,85.91,6832.0,79.2656,79.2749,79.2472,79.2749,6832.0
2019-06-10 12:15:00,85.9,85.95,85.88,85.94,12891.0,79.2656,79.3118,79.2472,79.3025,12891.0
2019-06-10 12:20:00,85.93,85.97,85.87,85.87,16794.0,79.2933,79.3302,79.238,79.238,16794.0
2019-06-10 12:25:00,85.87,85.92,85.87,85.9,6922.0,79.238,79.2841,79.238,79.2656,6922.0
2019-06-10 12:30:00,85.89,85.9,85.83,85.86,37495.0,79.2564,79.2656,79.201,79.2287,37495.0
2019-06-10 12:35:00,85.86,85.86,85.8,85.84,9868.0,79.2287,79.2287,79.1734,79.2103,9868.0
2019-06-10 12:40:00,85.85,85.87,85.83,85.84,12636.0,79.2195,79.238,79.201,79.2103,12636.0
2019-06-10 12:45:00,85.83,85.88,85.81,85.88,6550.0,79.201,79.2472,79.1826,79.2472,6550.0
2019-06-10 12:50:00,85.87,85.87,85.83,85.83,4491.0,79.238,79.238,79.201,79.201,4491.0
2019-06-10 12:55:00,85.83,85.85,85.81,85.81,4989.0,79.201,79.2195,79.1826,79.1826,4989.0
2019-06-10 13:00:00,85.83,85.9,85.8,85.9,19953.0,79.201,79.2656,79.1734,79.2656,19953.0
2019-06-10 13:05:00,85.9,85.94,85.88,85.94,8334.0,79.2656,79.3025,79.2472,79.3025,8334.0
2019-06-10 13:10:00,85.94,86.07,85.94,86.04,20922.0,79.3025,79.4225,79.3025,79.3948,20922.0
2019-06-10 13:15:00,86.04,86.07,86.02,86.07,13140.0,79.3948,79.4225,79.3764,79.4225,13140.0
2019-06-10 13:20:00,86.08,86.13,86.06,86.12,10520.0,79.4317,79.4779,79.4133,79.4686,10520.0
2019-06-10 13:25:00,86.11,86.12,86.1,86.11,8594.0,79.4594,79.4686,79.4502,79.4594,8594.0
2019-06-10 13:30:00,86.13,86.16,86.07,86.09,11627.0,79.4779,79.5056,79.4225,79.441,11627.0
2019-06-10 13:35:00,86.09,86.12,86.09,86.1,8265.0,79.441,79.4686,79.441,79.4502,8265.0
2019-06-10 13:40:00,86.1,86.12,86.08,86.09,14060.0,79.4502,79.4686,79.4317,79.441,14060.0
2019-06-10 13:45:00,86.09,86.14,86.08,86.1,7502.0,79.441,79.4871,79.4317,79.4502,7502.0
2019-06-10 13:50:00,86.08,86.11,86.04,86.09,11722.0,79.4317,79.4594,79.3948,79.441,11722.0
2019-06-10 13:55:00,86.08,86.08,86.05,86.05,4008.0,79.4317,79.4317,79.4041,79.4041,4008.0
2019-06-10 14:00:00,86.06,86.07,85.96,86.01,13942.0,79.4133,79.4225,79.321,79.3671,13942.0
2019-06-10 14:05:00,86.01,86.07,86.0,86.06,9239.0,79.3671,79.4225,79.3579,79.4133,9239.0
2019-06-10 14:10:00,86.05,86.08,86.03,86.04,11667.0,79.4041,79.4317,79.3856,79.3948,11667.0
2019-06-10 14:15:00,86.02,86.06,85.99,86.03,13047.0,79.3764,79.4133,79.3487,79.3856,13047.0
2019-06-10 14:20:00,86.03,86.15,86.03,86.14,14602.0,79.3856,79.4963,79.3856,79.4871,14602.0
2019-06-10 14:25:00,86.13,86.2,86.13,86.17,8195.0,79.4779,79.5425,79.4779,79.5148,8195.0
2019-06-10 14:30:00,86.17,86.22,86.16,86.19,13575.0,79.5148,79.5609,79.5056,79.5332,13575.0
2019-06-10 14:35:00,86.19,86.24,86.18,86.24,7283.0,79.5332,79.5794,79.524,79.5794,7283.0
2019-06-10 14:40:00,86.23,86.32,86.23,86.32,15252.0,79.5701,79.6532,79.5701,79.6532,15252.0
2019-06-10 14:45:00,86.31,86.33,86.3,86.31,10738.0,79.644,79.6624,79.6347,79.644,10738.0
2019-06-10 14:50:00,86.34,86.45,86.34,86.38,30572.0,79.6717,79.7732,79.6717,79.7086,30572.0
2019-06-10 14:55:00,86.38,86.46,86.37,86.41,28372.0,79.7086,79.7824,79.6993,79.7362,28372.0
2019-06-10 15:00:00,86.39,86.44,86.39,86.42,10714.0,79.7178,79.7639,79.7178,79.7455,10714.0
2019-06-10 15:05:00,86.42,86.42,86.37,86.37,10899.0,79.7455,79.7455,79.6993,79.6993,10899.0
2019-06-10 15:10:00,86.37,86.39,86.32,86.32,4765.0,79.6993,79.7178,79.6532,79.6532,4765.0
2019-06-10 15:15:00,86.33,86.34,86.3,86.33,16304.0,79.6624,79.6717,79.6347,79.6624,16304.0
2019-06-10 15:20:00,86.34,86.35,86.22,86.23,11689.0,79.6717,79.6809,79.5609,79.5701,11689.0
2019-06-10 15:25:00,86.22,86.22,86.14,86.19,13151.0,79.5609,79.5609,79.4871,79.5332,13151.0
2019-06-10 15:30:00,86.19,86.25,86.15,86.21,16993.0,79.5332,79.5886,79.4963,79.5517,16993.0
2019-06-10 15:35:00,86.21,86.22,86.12,86.12,16995.0,79.5517,79.5609,79.4686,79.4686,16995.0
2019-06-10 15:40:00,86.13,86.17,86.09,86.14,19691.0,79.4779,79.5148,79.441,79.4871,19691.0
2019-06-10 15:45:00,86.13,86.13,86.07,86.08,21358.0,79.4779,79.4779,79.4225,79.4317,21358.0
2019-06-10 15:50:00,86.07,86.18,86.05,86.18,41281.0,79.4225,79.524,79.4041,79.524,41281.0
2019-06-10 15:55:00,86.17,86.21,86.05,86.05,166848.0,79.5148,79.5517,79.4041,79.4041,166848.0
2019-06-11 09:30:00,86.52,86.78,86.32,86.73,21691.0,79.8378,80.0777,79.6532,80.0315,21691.0
2019-06-11 09:35:00,86.7,86.7,85.99,85.99,7403.0,80.0039,80.0039,79.3487,79.3487,7403.0
2019-06-11 09:40:00,86.03,86.2,85.97,86.01,9053.0,79.3856,79.5425,79.3302,79.3671,9053.0
2019-06-11 09:45:00,86.03,86.23,86.01,86.22,7813.0,79.3856,79.5701,79.3671,79.5609,7813.0
2019-06-11 09:50:00,86.23,86.3,86.07,86.09,12347.0,79.5701,79.6347,79.4225,79.441,12347.0
2019-06-11 09:55:00,86.09,86.1,85.96,86.01,6851.0,79.441,79.4502,79.321,79.3671,6851.0
2019-06-11 10:00:00,86.06,86.14,85.97,85.99,12086.0,79.4133,79.4871,79.3302,79.3487,12086.0
2019-06-11 10:05:00,86.0,86.0,85.89,85.98,15004.0,79.3579,79.3579,79.2564,79.3395,15004.0
2019-06-11 10:10:00,85.99,86.01,85.89,85.95,15097.0,79.3487,79.3671,79.2564,79.3118,15097.0
2019-06-11 10:15:00,85.97,86.0,85.87,85.88,10015.0,79.3302,79.3579,79.238,79.2472,10015.0
2019-06-11 10:20:00,85.85,85.9,85.69,85.72,16066.0,79.2195,79.2656,79.0719,79.0995,16066.0
2019-06-11 10:25:00,85.72,85.78,85.66,85.68,17373.0,79.0995,79.1549,79.0442,79.0626,17373.0
2019-06-11 10:30:00,85.67,85.77,85.64,85.68,19833.0,79.0534,79.1457,79.0257,79.0626,19833.0
2019-06-11 10:35:00,85.67,85.67,85.46,85.51,30603.0,79.0534,79.0534,78.8596,78.9058,30603.0
2019-06-11 10:40:00,85.52,85.65,85.47,85.53,26480.0,78.915,79.0349,78.8688,78.9242,26480.0
2019-06-11 10:45:00,85.53,85.56,85.47,85.48,11120.0,78.9242,78.9519,78.8688,78.8781,11120.0
2019-06-11 10:50:00,85.48,85.5,85.36,85.5,10343.0,78.8781,78.8965,78.7673,78.8965,10343.0
2019-06-11 10:55:00,85.5,85.54,85.45,85.53,9705.0,78.8965,78.9334,78.8504,78.9242,9705.0
2019-06-11 11:00:00,85.53,85.6,85.51,85.52,7266.0,78.9242,78.9888,78.9058,78.915,7266.0
2019-06-11 11:05:00,85.52,85.61,85.52,85.57,4701.0,78.915,78.998,78.915,78.9611,4701.0
2019-06-11 11:10:00,85.56,85.57,85.52,85.57,3900.0,78.9519,78.9611,78.915,78.9611,3900.0
2019-06-11 11:15:00,85.58,85.66,85.58,85.65,9171.0,78.9704,79.0442,78.9704,79.0349,9171.0
2019-06-11 11:20:00,85.66,85.67,85.62,85.64,7100.0,79.0442,79.0534,79.0073,79.0257,7100.0
2019-06-11 11:25:00,85.62,85.63,85.56,85.6,13939.0,79.0073,79.0165,78.9519,78.9888,13939.0
2019-06-11 11:30:00,85.61,85.61,85.46,85.5,6962.0,78.998,78.998,78.8596,78.8965,6962.0
2019-06-11 11:35:00,85.5,85.5,85.37,85.42,10572.0,78.8965,78.8965,78.7766,78.8227,10572.0
2019-06-11 11:40:00,85.42,85.44,85.39,85.41,15102.0,78.8227,78.8412,78.795,78.8135,15102.0
2019-06-11 11:45:00,85.39,85.42,85.37,85.4,10456.0,78.795,78.8227,78.7766,78.8043,10456.0
2019-06-11 11:50:00,85.39,85.49,85.37,85.4,11863.0,78.795,78.8873,78.7766,78.8043,11863.0
2019-06-11 11:55:00,85.36,85.43,85.34,85.42,9542.0,78.7673,78.8319,78.7489,78.8227,9542.0
2019-06-11 12:00:00,85.41,85.44,85.33,85.34,10984.0,78.8135,78.8412,78.7397,78.7489,10984.0
2019-06-11 12:05:00,85.35,85.39,85.32,85.38,7944.0,78.7581,78.795,78.7304,78.7858,7944.0
2019-06-11 12:10:00,85.37,85.39,85.35,85.37,11309.0,78.7766,78.795,78.7581,78.7766,11309.0
2019-06-11 12:15:00,85.36,85.36,85.24,85.27,11400.0,78.7673,78.7673,78.6566,78.6843,11400.0
2019-06-11 12:20:00,85.27,85.34,85.26,85.31,7008.0,78.6843,78.7489,78.6751,78.7212,7008.0
2019-06-11 12:25:00,85.3,85.32,85.19,85.19,6114.0,78.712,78.7304,78.6105,78.6105,6114.0
2019-06-11 12:30:00,85.19,85.35,85.18,85.31,25662.0,78.6105,78.7581,78.6012,78.7212,25662.0
2019-06-11 12:35:00,85.31,85.34,85.28,85.33,4751.0,78.7212,78.7489,78.6935,78.7397,4751.0
2019-06-11 12:40:00,85.36,85.39,85.31,85.31,5903.0,78.7673,78.795,78.7212,78.7212,5903.0
2019-06-11 12:45:00,85.3,85.34,85.11,85.11,53110.0,78.712,78.7489,78.5367,78.5367,53110.0
2019-06-11 12:50:00,85.13,85.14,85.04,85.05,6615.0,78.5551,78.5643,78.4721,78.4813,6615.0
2019-06-11 12:55:00,85.07,85.08,84.95,84.95,17194.0,78.4997,78.509,78.389,78.389,17194.0
2019-06-11 13:00:00,84.95,85.02,84.92,84.94,16915.0,78.389,78.4536,78.3613,78.3798,16915.0
2019-06-11 13:05:00,84.97,84.97,84.92,84.93,6526.0,78.4075,78.4075,78.3613,78.3706,6526.0
2019-06-11 13:10:00,84.92,84.92,84.82,84.9,10427.0,78.3613,78.3613,78.269,78.3429,10427.0
2019-06-11 13:15:00,84.93,84.97,84.9,84.97,10708.0,78.3706,78.4075,78.3429,78.4075,10708.0
2019-06-11 13:20:00,84.96,84.96,84.81,84.82,9337.0,78.3982,78.3982,78.2598,78.269,9337.0
2019-06-11 13:25:00,84.82,84.87,84.82,84.82,8374.0,78.269,78.3152,78.269,78.269,8374.0
2019-06-11 13:30:00,84.84,84.84,84.75,84.77,15361.0,78.2875,78.2875,78.2045,78.2229,15361.0
2019-06-11 13:35:00,84.79,84.89,84.79,84.89,5994.0,78.2414,78.3336,78.2414,78.3336,5994.0
2019-06-11 13:40:00,84.89,84.9,84.75,84.75,17716.0,78.3336,78.3429,78.2045,78.2045,17716.0
2019-06-11 13:45:00,84.73,84.79,84.68,84.79,11659.0,78.186,78.2414,78.1399,78.2414,11659.0
2019-06-11 13:50:00,84.8,84.98,84.8,84.98,8741.0,78.2506,78.4167,78.2506,78.4167,8741.0
2019-06-11 13:55:00,85.0,85.03,84.97,84.98,9042.0,78.4351,78.4628,78.4075,78.4167,9042.0
2019-06-11 14:00:00,85.0,85.09,85.0,85.09,13125.0,78.4351,78.5182,78.4351,78.5182,13125.0
2019-06-11 14:05:00,85.08,85.09,85.0,85.06,7420.0,78.509,78.5182,78.4351,78.4905,7420.0
2019-06-11 14:10:00,85.07,85.1,85.03,85.09,14574.0,78.4997,78.5274,78.4628,78.5182,14574.0
2019-06-11 14:15:00,85.09,85.18,85.07,85.15,10605.0,78.5182,78.6012,78.4997,78.5736,10605.0
2019-06-11 14:20:00,85.16,85.17,85.14,85.15,4202.0,78.5828,78.592,78.5643,78.5736,4202.0
2019-06-11 14:25:00,85.14,85.15,85.03,85.03,13902.0,78.5643,78.5736,78.4628,78.4628,13902.0
2019-06-11 14:30:00,85.02,85.03,84.95,84.97,13755.0,78.4536,78.4628,78.389,78.4075,13755.0
2019-06-11 14:35:00,84.97,84.99,84.9,84.92,13948.0,78.4075,78.4259,78.3429,78.3613,13948.0
2019-06-11 14:40:00,84.92,84.95,84.89,84.95,8216.0,78.3613,78.389,78.3336,78.389,8216.0
2019-06-11 14:45:00,84.94,84.95,84.85,84.85,19395.0,78.3798,78.389,78.2967,78.2967,19395.0
2019-06-11 14:50:00,84.87,84.92,84.85,84.91,13204.0,78.3152,78.3613,78.2967,78.3521,13204.0
2019-06-11 14:55:00,84.91,84.95,84.87,84.9,8453.0,78.3521,78.389,78.3152,78.3429,8453.0
2019-06-11 15:00:00,84.9,84.9,84.76,84.81,15492.0,78.3429,78.3429,78.2137,78.2598,15492.0
2019-06-11 15:05:00,84.83,85.0,84.82,85.0,15380.0,78.2783,78.4351,78.269,78.4351,15380.0
2019-06-11 15:10:00,85.0,85.02,84.95,84.95,17289.0,78.4351,78.4536,78.389,78.389,17289.0
2019-06-11 15:15:00,84.95,84.97,84.86,84.87,18809.0,78.389,78.4075,78.306,78.3152,18809.0
2019-06-11 15:20:00,84.87,84.91,84.85,84.91,17253.0,78.3152,78.3521,78.2967,78.3521,17253.0
2019-06-11 15:25:00,84.92,84.93,84.85,84.9,28105.0,78.3613,78.3706,78.2967,78.3429,28105.0
2019-06-11 15:30:00,84.9,85.06,84.87,85.03,32485.0,78.3429,78.4905,78.3152,78.4628,32485.0
2019-06-11 15:35:00,85.03,85.03,84.97,84.99,32854.0,78.4628,78.4628,78.4075,78.4259,32854.0
2019-06-11 15:40:00,84.99,85.01,84.94,84.97,39334.0,78.4259,78.4444,78.3798,78.4075,39334.0
2019-06-11 15:45:00,84.97,85.04,84.94,84.94,63548.0,78.4075,78.4721,78.3798,78.3798,63548.0
2019-06-11 15:50:00,84.93,84.97,84.87,84.95,65805.0,78.3706,78.4075,78.3152,78.389,65805.0
2019-06-11 15:55:00,84.96,84.98,84.87,84.93,128172.0,78.3982,78.4167,78.3152,78.3706,128172.0
2019-06-12 09:30:00,84.93,85.37,84.92,85.21,22093.0,78.3706,78.7766,78.3613,78.6289,22093.0
2019-06-12 09:35:00,85.33,85.35,85.1,85.2,12930.0,78.7397,78.7581,78.5274,78.6197,12930.0
2019-06-12 09:40:00,85.2,85.46,85.15,85.31,12696.0,78.6197,78.8596,78.5736,78.7212,12696.0
2019-06-12 09:45:00,85.3,85.31,85.2,85.2,6873.0,78.712,78.7212,78.6197,78.6197,6873.0
2019-06-12 09:50:00,85.21,85.22,85.01,85.01,6970.0,78.6289,78.6382,78.4444,78.4444,6970.0
2019-06-12 09:55:00,85.02,85.11,84.96,85.0,5387.0,78.4536,78.5367,78.3982,78.4351,5387.0
2019-06-12 10:00:00,84.97,85.15,84.97,85.04,18368.0,78.4075,78.5736,78.4075,78.4721,18368.0
2019-06-12 10:05:00,85.05,85.06,84.95,84.95,9922.0,78.4813,78.4905,78.389,78.389,9922.0
2019-06-12 10:10:00,84.95,84.99,84.94,84.95,14741.0,78.389,78.4259,78.3798,78.389,14741.0
2019-06-12 10:15:00,84.93,84.98,84.85,84.88,10604.0,78.3706,78.4167,78.2967,78.3244,10604.0
2019-06-12 10:20:00,84.89,84.94,84.81,84.82,8115.0,78.3336,78.3798,78.2598,78.269,8115.0
2019-06-12 10:25:00,84.82,84.91,84.81,84.83,16231.0,78.269,78.3521,78.2598,78.2783,16231.0
2019-06-12 10:30:00,84.82,84.88,84.75,84.86,13715.0,78.269,78.3244,78.2045,78.306,13715.0
2019-06-12 10:35:00,84.86,84.98,84.86,84.98,12630.0,78.306,78.4167,78.306,78.4167,12630.0
2019-06-12 10:40:00,84.98,84.99,84.93,84.94,9914.0,78.4167,78.4259,78.3706,78.3798,9914.0
2019-06-12 10:45:00,84.94,85.05,84.94,85.05,19685.0,78.3798,78.4813,78.3798,78.4813,19685.0
2019-06-12 10:50:00,85.03,85.04,84.99,85.02,19538.0,78.4628,78.4721,78.4259,78.4536,19538.0
2019-06-12 10:55:00,85.02,85.05,84.97,84.97,14633.0,78.4536,78.4813,78.4075,78.4075,14633.0
2019-06-12 11:00:00,84.96,84.99,84.83,84.86,15801.0,78.3982,78.4259,78.2783,78.306,15801.0
2019-06-12 11:05:00,84.84,84.88,84.77,84.82,8975.0,78.2875,78.3244,78.2229,78.269,8975.0
2019-06-12 11:10:00,84.84,84.93,84.84,84.9,13910.0,78.2875,78.3706,78.2875,78.3429,13910.0
2019-06-12 11:15:00,84.91,84.97,84.9,84.95,8726.0,78.3521,78.4075,78.3429,78.389,8726.0
2019-06-12 11:20:00,84.96,84.97,84.89,84.97,10696.0,78.3982,78.4075,78.3336,78.4075,10696.0
2019-06-12 11:25:00,84.96,84.96,84.91,84.96,8539.0,78.3982,78.3982,78.3521,78.3982,8539.0
2019-06-12 11:30:00,84.96,84.97,84.91,84.92,10000.0,78.3982,78.4075,78.3521,78.3613,10000.0
2019-06-12 11:35:00,84.92,84.97,84.88,84.92,13164.0,78.3613,78.4075,78.3244,78.3613,13164.0
2019-06-12 11:40:00,84.91,84.93,84.88,84.93,9527.0,78.3521,78.3706,78.3244,78.3706,9527.0
2019-06-12 11:45:00,84.93,84.96,84.9,84.91,7895.0,78.3706,78.3982,78.3429,78.3521,7895.0
2019-06-12 11:50:00,84.92,84.94,84.81,84.83,8622.0,78.3613,78.3798,78.2598,78.2783,8622.0
2019-06-12 11:55:00,84.83,84.88,84.83,84.83,6359.0,78.2783,78.3244,78.2783,78.2783,6359.0
2019-06-12 12:00:00,84.84,84.91,84.83,84.91,11848.0,78.2875,78.3521,78.2783,78.3521,11848.0
2019-06-12 12:05:00,84.9,84.96,84.86,84.95,9591.0,78.3429,78.3982,78.306,78.389,9591.0
2019-06-12 12:10:00,84.93,84.95,84.9,84.93,5856.0,78.3706,78.389,78.3429,78.3706,5856.0
2019-06-12 12:15:00,84.92,84.98,84.91,84.95,5400.0,78.3613,78.4167,78.3521,78.389,5400.0
2019-06-12 12:20:00,84.94,85.04,84.93,84.99,6109.0,78.3798,78.4721,78.3706,78.4259,6109.0
2019-06-12 12:25:00,85.01,85.04,84.96,84.99,3840.0,78.4444,78.4721,78.3982,78.4259,3840.0
2019-06-12 12:30:00,85.0,85.0,84.97,84.98,3916.0,78.4351,78.4351,78.4075,78.4167,3916.0
2019-06-12 12:35:00,84.98,85.0,84.97,84.98,4155.0,78.4167,78.4351,78.4075,78.4167,4155.0
2019-06-12 12:40:00,85.0,85.05,84.99,85.04,13880.0,78.4351,78.4813,78.4259,78.4721,13880.0
2019-06-12 12:45:00,85.04,85.15,85.03,85.15,5882.0,78.4721,78.5736,78.4628,78.5736,5882.0
2019-06-12 12:50:00,85.15,85.2,85.12,85.15,7338.0,78.5736,78.6197,78.5459,78.5736,7338.0
2019-06-12 12:55:00,85.14,85.17,85.11,85.15,18587.0,78.5643,78.592,78.5367,78.5736,18587.0
2019-06-12 13:00:00,85.15,85.18,85.13,85.15,10535.0,78.5736,78.6012,78.5551,78.5736,10535.0
2019-06-12 13:05:00,85.15,85.2,85.15,85.17,9192.0,78.5736,78.6197,78.5736,78.592,9192.0
2019-06-12 13:10:00,85.16,85.2,85.15,85.2,8010.0,78.5828,78.6197,78.5736,78.6197,8010.0
2019-06-12 13:15:00,85.2,85.21,85.16,85.19,8990.0,78.6197,78.6289,78.5828,78.6105,8990.0
2019-06-12 13:20:00,85.21,85.24,85.15,85.17,7007.0,78.6289,78.6566,78.5736,78.592,7007.0
2019-06-12 13:25:00,85.17,85.25,85.17,85.23,7070.0,78.592,78.6658,78.592,78.6474,7070.0
2019-06-12 13:30:00,85.23,85.23,85.17,85.2,6365.0,78.6474,78.6474,78.592,78.6197,6365.0
2019-06-12 13:35:00,85.2,85.22,85.17,85.19,8235.0,78.6197,78.6382,78.592,78.6105,8235.0
2019-06-12 13:40:00,85.19,85.2,85.16,85.17,5730.0,78.6105,78.6197,78.5828,78.592,5730.0
2019-06-12 13:45:00,85.19,85.3,85.19,85.29,7807.0,78.6105,78.712,78.6105,78.7027,7807.0
2019-06-12 13:50:00,85.28,85.28,85.24,85.26,6561.0,78.6935,78.6935,78.6566,78.6751,6561.0
2019-06-12 13:55:00,85.24,85.26,85.21,85.24,17521.0,78.6566,78.6751,78.6289,78.6566,17521.0
2019-06-12 14:00:00,85.23,85.24,85.18,85.18,6231.0,78.6474,78.6566,78.6012,78.6012,6231.0
2019-06-12 14:05:00,85.18,85.25,85.17,85.24,7824.0,78.6012,78.6658,78.592,78.6566,7824.0
2019-06-12 14:10:00,85.23,85.29,85.23,85.27,10069.0,78.6474,78.7027,78.6474,78.6843,10069.0
2019-06-12 14:15:00,85.26,85.27,85.16,85.19,7382.0,78.6751,78.6843,78.5828,78.6105,7382.0
2019-06-12 14:20:00,85.19,85.19,85.12,85.14,4228.0,78.6105,78.6105,78.5459,78.5643,4228.0
2019-06-12 14:25:00,85.13,85.17,85.12,85.17,6740.0,78.5551,78.592,78.5459,78.592,6740.0
2019-06-12 14:30:00,85.17,85.17,85.11,85.12,6026.0,78.592,78.592,78.5367,78.5459,6026.0
2019-06-12 14:35:00,85.13,85.14,85.09,85.09,5318.0,78.5551,78.5643,78.5182,78.5182,5318.0
2019-06-12 14:40:00,85.1,85.23,85.09,85.23,8020.0,78.5274,78.6474,78.5182,78.6474,8020.0
2019-06-12 14:45:00,85.24,85.28,85.2,85.27,9942.0,78.6566,78.6935,78.6197,78.6843,9942.0
2019-06-12 14:50:00,85.25,85.3,85.22,85.25,8306.0,78.6658,78.712,78.6382,78.6658,8306.0
2019-06-12 14:55:00,85.26,85.27,85.22,85.22,7480.0,78.6751,78.6843,78.6382,78.6382,7480.0
2019-06-12 15:00:00,85.21,85.24,85.2,85.24,6388.0,78.6289,78.6566,78.6197,78.6566,6388.0
2019-06-12 15:05:00,85.24,85.36,85.23,85.36,14151.0,78.6566,78.7673,78.6474,78.7673,14151.0
2019-06-12 15:10:00,85.35,85.39,85.32,85.38,11490.0,78.7581,78.795,78.7304,78.7858,11490.0
2019-06-12 15:15:00,85.39,85.39,85.33,85.34,13902.0,78.795,78.795,78.7397,78.7489,13902.0
2019-06-12 15:20:00,85.36,85.4,85.35,85.38,14772.0,78.7673,78.8043,78.7581,78.7858,14772.0
2019-06-12 15:25:00,85.38,85.4,85.33,85.34,12434.0,78.7858,78.8043,78.7397,78.7489,12434.0
2019-06-12 15:30:00,85.33,85.34,85.29,85.29,12821.0,78.7397,78.7489,78.7027,78.7027,12821.0
2019-06-12 15:35:00,85.29,85.3,85.26,85.27,13376.0,78.7027,78.712,78.6751,78.6843,13376.0
2019-06-12 15:40:00,85.26,85.32,85.23,85.24,33136.0,78.6751,78.7304,78.6474,78.6566,33136.0
2019-06-12 15:45:00,85.24,85.29,85.21,85.29,27661.0,78.6566,78.7027,78.6289,78.7027,27661.0
2019-06-12 15:50:00,85.29,85.43,85.29,85.34,32000.0,78.7027,78.8319,78.7027,78.7489,32000.0
2019-06-12 15:55:00,85.35,85.48,85.33,85.47,115107.0,78.7581,78.8781,78.7397,78.8688,115107.0
2019-06-13 09:30:00,85.46,85.46,85.02,85.04,29086.0,79.1161,79.1161,78.7087,78.7272,29086.0
2019-06-13 09:35:00,85.07,85.23,84.89,84.89,9132.0,78.755,78.9031,78.5884,78.5884,9132.0
2019-06-13 09:40:00,84.92,84.93,84.69,84.73,11234.0,78.6161,78.6254,78.4032,78.4402,11234.0
2019-06-13 09:45:00,84.7,84.73,84.43,84.5,13369.0,78.4125,78.4402,78.1625,78.2273,13369.0
2019-06-13 09:50:00,84.48,84.57,84.25,84.35,21864.0,78.2088,78.2921,77.9959,78.0884,21864.0
2019-06-13 09:55:00,84.36,84.44,84.26,84.38,8118.0,78.0977,78.1718,78.0051,78.1162,8118.0
2019-06-13 10:00:00,84.38,84.51,84.35,84.48,17156.0,78.1162,78.2366,78.0884,78.2088,17156.0
2019-06-13 10:05:00,84.49,84.63,84.47,84.6,14396.0,78.2181,78.3477,78.1995,78.3199,14396.0
2019-06-13 10:10:00,84.62,84.88,84.61,84.88,21257.0,78.3384,78.5791,78.3291,78.5791,21257.0
2019-06-13 10:15:00,84.86,84.88,84.74,84.8,15829.0,78.5606,78.5791,78.4495,78.505,15829.0
2019-06-13 10:20:00,84.78,84.86,84.78,84.8,8975.0,78.4865,78.5606,78.4865,78.505,8975.0
2019-06-13 10:25:00,84.79,84.82,84.75,84.76,17279.0,78.4958,78.5236,78.4588,78.468,17279.0
2019-06-13 10:30:00,84.76,84.76,84.65,84.75,14967.0,78.468,78.468,78.3662,78.4588,14967.0
2019-06-13 10:35:00,84.75,84.78,84.7,84.76,7411.0,78.4588,78.4865,78.4125,78.468,7411.0
2019-06-13 10:40:00,84.76,84.76,84.64,84.67,9754.0,78.468,78.468,78.3569,78.3847,9754.0
2019-06-13 10:45:00,84.71,84.71,84.6,84.65,11063.0,78.4217,78.4217,78.3199,78.3662,11063.0
2019-06-13 10:50:00,84.59,84.61,84.52,84.54,8105.0,78.3106,78.3291,78.2458,78.2643,8105.0
2019-06-13 10:55:00,84.55,84.6,84.49,84.49,10969.0,78.2736,78.3199,78.2181,78.2181,10969.0
2019-06-13 11:00:00,84.48,84.48,84.34,84.35,10406.0,78.2088,78.2088,78.0792,78.0884,10406.0
2019-06-13 11:05:00,84.34,84.44,84.27,84.42,13481.0,78.0792,78.1718,78.0144,78.1533,13481.0
2019-06-13 11:10:00,84.43,84.46,84.39,84.41,19671.0,78.1625,78.1903,78.1255,78.144,19671.0
2019-06-13 11:15:00,84.39,84.46,84.35,84.46,13361.0,78.1255,78.1903,78.0884,78.1903,13361.0
2019-06-13 11:20:00,84.46,84.6,84.45,84.57,18441.0,78.1903,78.3199,78.181,78.2921,18441.0
2019-06-13 11:25:00,84.58,84.62,84.57,84.59,9473.0,78.3014,78.3384,78.2921,78.3106,9473.0
2019-06-13 11:30:00,84.58,84.62,84.56,84.56,9719.0,78.3014,78.3384,78.2829,78.2829,9719.0
2019-06-13 11:35:00,84.56,84.66,84.55,84.65,13675.0,78.2829,78.3754,78.2736,78.3662,13675.0
2019-06-13 11:40:00,84.63,84.64,84.58,84.59,10353.0,78.3477,78.3569,78.3014,78.3106,10353.0
2019-06-13 11:45:00,84.57,84.59,84.55,84.59,6364.0,78.2921,78.3106,78.2736,78.3106,6364.0
2019-06-13 11:50:00,84.6,84.6,84.55,84.56,7534.0,78.3199,78.3199,78.2736,78.2829,7534.0
2019-06-13 11:55:00,84.58,84.66,84.54,84.61,11647.0,78.3014,78.3754,78.2643,78.3291,11647.0
2019-06-13 12:00:00,84.61,84.64,84.59,84.6,12681.0,78.3291,78.3569,78.3106,78.3199,12681.0
2019-06-13 12:05:00,84.61,84.62,84.58,84.58,4872.0,78.3291,78.3384,78.3014,78.3014,4872.0
2019-06-13 12:10:00,84.57,84.6,84.53,84.55,5352.0,78.2921,78.3199,78.2551,78.2736,5352.0
2019-06-13 12:15:00,84.55,84.57,84.52,84.53,3712.0,78.2736,78.2921,78.2458,78.2551,3712.0
2019-06-13 12:20:00,84.51,84.51,84.44,84.49,15456.0,78.2366,78.2366,78.1718,78.2181,15456.0
2019-06-13 12:25:00,84.5,84.51,84.42,84.43,7036.0,78.2273,78.2366,78.1533,78.1625,7036.0
2019-06-13 12:30:00,84.44,84.46,84.42,84.43,4176.0,78.1718,78.1903,78.1533,78.1625,4176.0
2019-06-13 12:35:00,84.44,84.49,84.44,84.48,5201.0,78.1718,78.2181,78.1718,78.2088,5201.0
2019-06-13 12:40:00,84.48,84.54,84.43,84.54,6402.0,78.2088,78.2643,78.1625,78.2643,6402.0
2019-06-13 12:45:00,84.55,84.61,84.54,84.54,6352.0,78.2736,78.3291,78.2643,78.2643,6352.0
2019-06-13 12:50:00,84.55,84.59,84.54,84.58,9035.0,78.2736,78.3106,78.2643,78.3014,9035.0
2019-06-13 12:55:00,84.59,84.64,84.58,84.58,7431.0,78.3106,78.3569,78.3014,78.3014,7431.0
2019-06-13 13:00:00,84.6,84.62,84.58,84.59,7690.0,78.3199,78.3384,78.3014,78.3106,7690.0
2019-06-13 13:05:00,84.61,84.62,84.57,84.59,11039.0,78.3291,78.3384,78.2921,78.3106,11039.0
2019-06-13 13:10:00,84.58,84.62,84.55,84.59,23597.0,78.3014,78.3384,78.2736,78.3106,23597.0
2019-06-13 13:15:00,84.6,84.63,84.58,84.58,4738.0,78.3199,78.3477,78.3014,78.3014,4738.0
2019-06-13 13:20:00,84.59,84.59,84.52,84.55,6879.0,78.3106,78.3106,78.2458,78.2736,6879.0
2019-06-13 13:25:00,84.55,84.6,84.54,84.6,5672.0,78.2736,78.3199,78.2643,78.3199,5672.0
2019-06-13 13:30:00,84.6,84.61,84.56,84.56,5696.0,78.3199,78.3291,78.2829,78.2829,5696.0
2019-06-13 13:35:00,84.57,84.62,84.53,84.59,14545.0,78.2921,78.3384,78.2551,78.3106,14545.0
2019-06-13 13:40:00,84.59,84.64,84.57,84.59,6864.0,78.3106,78.3569,78.2921,78.3106,6864.0
2019-06-13 13:45:00,84.58,84.62,84.56,84.59,3900.0,78.3014,78.3384,78.2829,78.3106,3900.0
2019-06-13 13:50:00,84.6,84.64,84.58,84.63,5385.0,78.3199,78.3569,78.3014,78.3477,5385.0
2019-06-13 13:55:00,84.63,84.63,84.58,84.59,4518.0,78.3477,78.3477,78.3014,78.3106,4518.0
2019-06-13 14:00:00,84.58,84.62,84.53,84.53,12540.0,78.3014,78.3384,78.2551,78.2551,12540.0
2019-06-13 14:05:00,84.56,84.56,84.51,84.51,5204.0,78.2829,78.2829,78.2366,78.2366,5204.0
2019-06-13 14:10:00,84.54,84.55,84.51,84.51,8667.0,78.2643,78.2736,78.2366,78.2366,8667.0
2019-06-13 14:15:00,84.52,84.52,84.37,84.41,10130.0,78.2458,78.2458,78.107,78.144,10130.0
2019-06-13 14:20:00,84.4,84.48,84.39,84.46,4401.0,78.1347,78.2088,78.1255,78.1903,4401.0
2019-06-13 14:25:00,84.48,84.48,84.43,84.45,7699.0,78.2088,78.2088,78.1625,78.181,7699.0
2019-06-13 14:30:00,84.45,84.48,84.42,84.42,12165.0,78.181,78.2088,78.1533,78.1533,12165.0
2019-06-13 14:35:00,84.43,84.46,84.39,84.44,7081.0,78.1625,78.1903,78.1255,78.1718,7081.0
2019-06-13 14:40:00,84.43,84.52,84.43,84.51,11236.0,78.1625,78.2458,78.1625,78.2366,11236.0
2019-06-13 14:45:00,84.53,84.53,84.46,84.5,9763.0,78.2551,78.2551,78.1903,78.2273,9763.0
2019-06-13 14:50:00,84.52,84.55,84.51,84.52,6738.0,78.2458,78.2736,78.2366,78.2458,6738.0
2019-06-13 14:55:00,84.53,84.54,84.49,84.5,9355.0,78.2551,78.2643,78.2181,78.2273,9355.0
2019-06-13 15:00:00,84.48,84.5,84.39,84.44,9646.0,78.2088,78.2273,78.1255,78.1718,9646.0
2019-06-13 15:05:00,84.43,84.43,84.36,84.37,9874.0,78.1625,78.1625,78.0977,78.107,9874.0
2019-06-13 15:10:00,84.37,84.39,84.33,84.34,12078.0,78.107,78.1255,78.0699,78.0792,12078.0
2019-06-13 15:15:00,84.32,84.33,84.28,84.32,10125.0,78.0607,78.0699,78.0236,78.0607,10125.0
2019-06-13 15:20:00,84.31,84.33,84.28,84.31,11212.0,78.0514,78.0699,78.0236,78.0514,11212.0
2019-06-13 15:25:00,84.31,84.38,84.31,84.38,14466.0,78.0514,78.1162,78.0514,78.1162,14466.0
2019-06-13 15:30:00,84.38,84.45,84.35,84.42,16727.0,78.1162,78.181,78.0884,78.1533,16727.0
2019-06-13 15:35:00,84.43,84.49,84.43,84.47,18307.0,78.1625,78.2181,78.1625,78.1995,18307.0
2019-06-13 15:40:00,84.45,84.47,84.38,84.39,21046.0,78.181,78.1995,78.1162,78.1255,21046.0
2019-06-13 15:45:00,84.39,84.42,84.34,84.34,37872.0,78.1255,78.1533,78.0792,78.0792,37872.0
2019-06-13 15:50:00,84.34,84.38,84.3,84.32,50455.0,78.0792,78.1162,78.0422,78.0607,50455.0
2019-06-13 15:55:00,84.33,84.57,84.31,84.56,120882.0,78.0699,78.2921,78.0514,78.2829,120882.0
2019-06-14 09:30:00,84.69,84.91,84.46,84.57,29869.0,78.4032,78.6069,78.1903,78.2921,29869.0
2019-06-14 09:35:00,84.58,84.92,84.58,84.87,16726.0,78.3014,78.6161,78.3014,78.5698,16726.0
2019-06-14 09:40:00,84.88,85.0,84.87,84.89,7059.0,78.5791,78.6902,78.5698,78.5884,7059.0
2019-06-14 09:45:00,84.91,84.97,84.8,84.8,8900.0,78.6069,78.6624,78.505,78.505,8900.0
2019-06-14 09:50:00,84.8,84.81,84.64,84.66,8088.0,78.505,78.5143,78.3569,78.3754,8088.0
2019-06-14 09:55:00,84.68,84.78,84.6,84.67,9801.0,78.394,78.4865,78.3199,78.3847,9801.0
2019-06-14 10:00:00,84.7,84.76,84.61,84.66,11904.0,78.4125,78.468,78.3291,78.3754,11904.0
2019-06-14 10:05:00,84.71,84.84,84.69,84.78,15885.0,78.4217,78.5421,78.4032,78.4865,15885.0
2019-06-14 10:10:00,84.74,84.77,84.68,84.72,18002.0,78.4495,78.4773,78.394,78.431,18002.0
2019-06-14 10:15:00,84.7,84.73,84.63,84.65,11104.0,78.4125,78.4402,78.3477,78.3662,11104.0
2019-06-14 10:20:00,84.66,84.68,84.63,84.67,8778.0,78.3754,78.394,78.3477,78.3847,8778.0
2019-06-14 10:25:00,84.66,84.67,84.56,84.56,10659.0,78.3754,78.3847,78.2829,78.2829,10659.0
2019-06-14 10:30:00,84.59,84.65,84.59,84.62,8371.0,78.3106,78.3662,78.3106,78.3384,8371.0
2019-06-14 10:35:00,84.63,84.66,84.62,84.65,8700.0,78.3477,78.3754,78.3384,78.3662,8700.0
2019-06-14 10:40:00,84.67,84.69,84.62,84.69,7973.0,78.3847,78.4032,78.3384,78.4032,7973.0
2019-06-14 10:45:00,84.68,84.74,84.66,84.74,10119.0,78.394,78.4495,78.3754,78.4495,10119.0
2019-06-14 10:50:00,84.77,84.77,84.71,84.71,8484.0,78.4773,78.4773,78.4217,78.4217,8484.0
2019-06-14 10:55:00,84.7,84.7,84.64,84.68,8509.0,78.4125,78.4125,78.3569,78.394,8509.0
2019-06-14 11:00:00,84.68,84.7,84.64,84.64,8326.0,78.394,78.4125,78.3569,78.3569,8326.0
2019-06-14 11:05:00,84.64,84.66,84.58,84.58,3806.0,78.3569,78.3754,78.3014,78.3014,3806.0
2019-06-14 11:10:00,84.55,84.56,84.47,84.49,6270.0,78.2736,78.2829,78.1995,78.2181,6270.0
2019-06-14 11:15:00,84.48,84.59,84.46,84.59,7497.0,78.2088,78.3106,78.1903,78.3106,7497.0
2019-06-14 11:20:00,84.59,84.64,84.55,84.61,9675.0,78.3106,78.3569,78.2736,78.3291,9675.0
2019-06-14 11:25:00,84.61,84.7,84.6,84.67,7311.0,78.3291,78.4125,78.3199,78.3847,7311.0
2019-06-14 11:30:00,84.67,84.74,84.65,84.73,6857.0,78.3847,78.4495,78.3662,78.4402,6857.0
2019-06-14 11:35:00,84.69,84.7,84.64,84.7,12455.0,78.4032,78.4125,78.3569,78.4125,12455.0
2019-06-14 11:40:00,84.7,84.7,84.6,84.6,6333.0,78.4125,78.4125,78.3199,78.3199,6333.0
2019-06-14 11:45:00,84.6,84.71,84.58,84.68,5050.0,78.3199,78.4217,78.3014,78.394,5050.0
2019-06-14 11:50:00,84.69,84.73,84.67,84.68,4931.0,78.4032,78.4402,78.3847,78.394,4931.0
2019-06-14 11:55:00,84.69,84.74,84.67,84.69,5173.0,78.4032,78.4495,78.3847,78.4032,5173.0
2019-06-14 12:00:00,84.68,84.68,84.61,84.63,4274.0,78.394,78.394,78.3291,78.3477,4274.0
2019-06-14 12:05:00,84.63,84.65,84.6,84.61,4142.0,78.3477,78.3662,78.3199,78.3291,4142.0
2019-06-14 12:10:00,84.63,84.67,84.62,84.65,2225.0,78.3477,78.3847,78.3384,78.3662,2225.0
2019-06-14 12:15:00,84.64,84.65,84.6,84.63,3654.0,78.3569,78.3662,78.3199,78.3477,3654.0
2019-06-14 12:20:00,84.63,84.65,84.62,84.64,3149.0,78.3477,78.3662,78.3384,78.3569,3149.0
2019-06-14 12:25:00,84.65,84.7,84.65,84.69,4452.0,78.3662,78.4125,78.3662,78.4032,4452.0
2019-06-14 12:30:00,84.69,84.77,84.69,84.77,22500.0,78.4032,78.4773,78.4032,78.4773,22500.0
2019-06-14 12:35:00,84.75,84.8,84.75,84.8,5490.0,78.4588,78.505,78.4588,78.505,5490.0
2019-06-14 12:40:00,84.82,84.82,84.77,84.77,5424.0,78.5236,78.5236,78.4773,78.4773,5424.0
2019-06-14 12:45:00,84.76,84.76,84.72,84.74,7330.0,78.468,78.468,78.431,78.4495,7330.0
2019-06-14 12:50:00,84.75,84.84,84.75,84.82,4655.0,78.4588,78.5421,78.4588,78.5236,4655.0
2019-06-14 12:55:00,84.81,84.84,84.8,84.83,2750.0,78.5143,78.5421,78.505,78.5328,2750.0
2019-06-14 13:00:00,84.83,84.87,84.82,84.86,4198.0,78.5328,78.5698,78.5236,78.5606,4198.0
2019-06-14 13:05:00,84.86,84.88,84.85,84.85,4233.0,78.5606,78.5791,78.5513,78.5513,4233.0
2019-06-14 13:10:00,84.84,84.86,84.83,84.86,2213.0,78.5421,78.5606,78.5328,78.5606,2213.0
2019-06-14 13:15:00,84.86,84.88,84.83,84.86,3900.0,78.5606,78.5791,78.5328,78.5606,3900.0
2019-06-14 13:20:00,84.85,84.91,84.84,84.91,6464.0,78.5513,78.6069,78.5421,78.6069,6464.0
2019-06-14 13:25:00,84.9,84.9,84.81,84.81,4372.0,78.5976,78.5976,78.5143,78.5143,4372.0
2019-06-14 13:30:00,84.81,84.82,84.78,84.82,4350.0,78.5143,78.5236,78.4865,78.5236,4350.0
2019-06-14 13:35:00,84.82,84.88,84.82,84.88,2446.0,78.5236,78.5791,78.5236,78.5791,2446.0
2019-06-14 13:40:00,84.88,84.88,84.86,84.87,2300.0,78.5791,78.5791,78.5606,78.5698,2300.0
2019-06-14 13:45:00,84.86,84.89,84.86,84.87,4822.0,78.5606,78.5884,78.5606,78.5698,4822.0
2019-06-14 13:50:00,84.88,84.91,84.88,84.88,3872.0,78.5791,78.6069,78.5791,78.5791,3872.0
2019-06-14 13:55:00,84.88,84.88,84.84,84.85,6300.0,78.5791,78.5791,78.5421,78.5513,6300.0
2019-06-14 14:00:00,84.84,84.86,84.82,84.85,4412.0,78.5421,78.5606,78.5236,78.5513,4412.0
2019-06-14 14:05:00,84.85,84.85,84.82,84.83,3777.0,78.5513,78.5513,78.5236,78.5328,3777.0
2019-06-14 14:10:00,84.81,84.84,84.81,84.83,3940.0,78.5143,78.5421,78.5143,78.5328,3940.0
2019-06-14 14:15:00,84.82,84.87,84.82,84.87,4572.0,78.5236,78.5698,78.5236,78.5698,4572.0
2019-06-14 14:20:00,84.87,84.87,84.85,84.85,4963.0,78.5698,78.5698,78.5513,78.5513,4963.0
2019-06-14 14:25:00,84.86,84.93,84.83,84.89,20244.0,78.5606,78.6254,78.5328,78.5884,20244.0
2019-06-14 14:30:00,84.89,84.89,84.82,84.85,7585.0,78.5884,78.5884,78.5236,78.5513,7585.0
2019-06-14 14:35:00,84.84,84.86,84.84,84.86,7104.0,78.5421,78.5606,78.5421,78.5606,7104.0
2019-06-14 14:40:00,84.85,84.85,84.83,84.85,3521.0,78.5513,78.5513,78.5328,78.5513,3521.0
2019-06-14 14:45:00,84.86,84.9,84.83,84.83,10146.0,78.5606,78.5976,78.5328,78.5328,10146.0
2019-06-14 14:50:00,84.82,84.83,84.79,84.8,7174.0,78.5236,78.5328,78.4958,78.505,7174.0
2019-06-14 14:55:00,84.8,84.82,84.8,84.81,6242.0,78.505,78.5236,78.505,78.5143,6242.0
2019-06-14 15:00:00,84.8,84.85,84.77,84.84,15115.0,78.505,78.5513,78.4773,78.5421,15115.0
2019-06-14 15:05:00,84.84,84.88,84.83,84.83,7132.0,78.5421,78.5791,78.5328,78.5328,7132.0
2019-06-14 15:10:00,84.83,84.87,84.81,84.85,10069.0,78.5328,78.5698,78.5143,78.5513,10069.0
2019-06-14 15:15:00,84.85,84.93,84.84,84.92,13814.0,78.5513,78.6254,78.5421,78.6161,13814.0
2019-06-14 15:20:00,84.93,84.96,84.91,84.96,24253.0,78.6254,78.6532,78.6069,78.6532,24253.0
2019-06-14 15:25:00,84.96,85.01,84.94,84.98,11865.0,78.6532,78.6995,78.6347,78.6717,11865.0
2019-06-14 15:30:00,84.98,85.07,84.98,85.05,20171.0,78.6717,78.755,78.6717,78.7365,20171.0
2019-06-14 15:35:00,85.05,85.11,85.02,85.06,19424.0,78.7365,78.792,78.7087,78.7457,19424.0
2019-06-14 15:40:00,85.06,85.06,84.96,85.02,18718.0,78.7457,78.7457,78.6532,78.7087,18718.0
2019-06-14 15:45:00,85.02,85.04,84.98,85.02,19826.0,78.7087,78.7272,78.6717,78.7087,19826.0
2019-06-14 15:50:00,85.02,85.07,84.97,85.06,25153.0,78.7087,78.755,78.6624,78.7457,25153.0
2019-06-14 15:55:00,85.06,85.07,84.91,84.94,80664.0,78.7457,78.755,78.6069,78.6347,80664.0
2019-06-17 09:30:00,85.16,85.35,84.85,85.35,18678.0,78.8383,79.0142,78.5513,79.0142,18678.0
2019-06-17 09:35:00,85.3,85.31,84.98,85.13,9386.0,78.9679,78.9772,78.6717,78.8105,9386.0
2019-06-17 09:40:00,85.12,85.38,85.1,85.33,13344.0,78.8013,79.042,78.7828,78.9957,13344.0
2019-06-17 09:45:00,85.36,85.37,85.21,85.22,8993.0,79.0235,79.0327,78.8846,78.8939,8993.0
2019-06-17 09:50:00,85.22,85.22,85.01,85.06,9213.0,78.8939,78.8939,78.6995,78.7457,9213.0
2019-06-17 09:55:00,85.04,85.09,84.99,85.06,4995.0,78.7272,78.7735,78.6809,78.7457,4995.0
2019-06-17 10:00:00,85.09,85.1,85.01,85.01,10405.0,78.7735,78.7828,78.6995,78.6995,10405.0
2019-06-17 10:05:00,85.03,85.17,85.02,85.12,9456.0,78.718,78.8476,78.7087,78.8013,9456.0
2019-06-17 10:10:00,85.1,85.2,85.09,85.16,7138.0,78.7828,78.8754,78.7735,78.8383,7138.0
2019-06-17 10:15:00,85.17,85.17,85.11,85.17,4826.0,78.8476,78.8476,78.792,78.8476,4826.0
2019-06-17 10:20:00,85.17,85.26,85.17,85.26,5232.0,78.8476,78.9309,78.8476,78.9309,5232.0
2019-06-17 10:25:00,85.28,85.28,85.18,85.18,5500.0,78.9494,78.9494,78.8568,78.8568,5500.0
2019-06-17 10:30:00,85.19,85.23,85.15,85.17,6245.0,78.8661,78.9031,78.8291,78.8476,6245.0
2019-06-17 10:35:00,85.15,85.18,85.14,85.17,5079.0,78.8291,78.8568,78.8198,78.8476,5079.0
2019-06-17 10:40:00,85.17,85.22,85.15,85.15,8791.0,78.8476,78.8939,78.8291,78.8291,8791.0
2019-06-17 10:45:00,85.12,85.13,85.0,85.0,11225.0,78.8013,78.8105,78.6902,78.6902,11225.0
2019-06-17 10:50:00,85.03,85.09,85.03,85.09,4911.0,78.718,78.7735,78.718,78.7735,4911.0
2019-06-17 10:55:00,85.09,85.18,85.07,85.18,6916.0,78.7735,78.8568,78.755,78.8568,6916.0
2019-06-17 11:00:00,85.17,85.21,85.15,85.19,12283.0,78.8476,78.8846,78.8291,78.8661,12283.0
2019-06-17 11:05:00,85.18,85.18,85.14,85.14,4435.0,78.8568,78.8568,78.8198,78.8198,4435.0
2019-06-17 11:10:00,85.14,85.14,85.1,85.11,4096.0,78.8198,78.8198,78.7828,78.792,4096.0
2019-06-17 11:15:00,85.11,85.13,85.07,85.1,12904.0,78.792,78.8105,78.755,78.7828,12904.0
2019-06-17 11:20:00,85.09,85.13,85.08,85.12,5900.0,78.7735,78.8105,78.7643,78.8013,5900.0
2019-06-17 11:25:00,85.11,85.14,85.1,85.13,6730.0,78.792,78.8198,78.7828,78.8105,6730.0
2019-06-17 11:30:00,85.12,85.15,85.03,85.03,9074.0,78.8013,78.8291,78.718,78.718,9074.0
2019-06-17 11:35:00,85.04,85.05,85.03,85.04,7780.0,78.7272,78.7365,78.718,78.7272,7780.0
2019-06-17 11:40:00,85.04,85.06,84.97,84.97,7871.0,78.7272,78.7457,78.6624,78.6624,7871.0
2019-06-17 11:45:00,84.96,84.96,84.92,84.95,5011.0,78.6532,78.6532,78.6161,78.6439,5011.0
2019-06-17 11:50:00,84.95,84.95,84.85,84.85,7100.0,78.6439,78.6439,78.5513,78.5513,7100.0
2019-06-17 11:55:00,84.85,84.89,84.82,84.83,28819.0,78.5513,78.5884,78.5236,78.5328,28819.0
2019-06-17 12:00:00,84.8,84.81,84.67,84.67,11476.0,78.505,78.5143,78.3847,78.3847,11476.0
2019-06-17 12:05:00,84.67,84.71,84.66,84.7,5853.0,78.3847,78.4217,78.3754,78.4125,5853.0
2019-06-17 12:10:00,84.71,84.74,84.66,84.68,10669.0,78.4217,78.4495,78.3754,78.394,10669.0
2019-06-17 12:15:00,84.68,84.68,84.6,84.61,8470.0,78.394,78.394,78.3199,78.3291,8470.0
2019-06-17 12:20:00,84.6,84.61,84.53,84.53,5637.0,78.3199,78.3291,78.2551,78.2551,5637.0
2019-06-17 12:25:00,84.54,84.54,84.49,84.52,12731.0,78.2643,78.2643,78.2181,78.2458,12731.0
2019-06-17 12:30:00,84.52,84.66,84.52,84.63,14608.0,78.2458,78.3754,78.2458,78.3477,14608.0
2019-06-17 12:35:00,84.64,84.76,84.63,84.76,7554.0,78.3569,78.468,78.3477,78.468,7554.0
2019-06-17 12:40:00,84.75,84.76,84.7,84.72,15479.0,78.4588,78.468,78.4125,78.431,15479.0
2019-06-17 12:45:00,84.71,84.75,84.66,84.75,32674.0,78.4217,78.4588,78.3754,78.4588,32674.0
2019-06-17 12:50:00,84.75,84.81,84.72,84.81,16106.0,78.4588,78.5143,78.431,78.5143,16106.0
2019-06-17 12:55:00,84.81,84.82,84.77,84.78,9520.0,78.5143,78.5236,78.4773,78.4865,9520.0
2019-06-17 13:00:00,84.78,84.78,84.68,84.69,7805.0,78.4865,78.4865,78.394,78.4032,7805.0
2019-06-17 13:05:00,84.69,84.7,84.67,84.68,5551.0,78.4032,78.4125,78.3847,78.394,5551.0
2019-06-17 13:10:00,84.68,84.7,84.64,84.66,10961.0,78.394,78.4125,78.3569,78.3754,10961.0
2019-06-17 13:15:00,84.66,84.71,84.66,84.7,6464.0,78.3754,78.4217,78.3754,78.4125,6464.0
2019-06-17 13:20:00,84.71,84.71,84.66,84.67,7001.0,78.4217,78.4217,78.3754,78.3847,7001.0
2019-06-17 13:25:00,84.67,84.67,84.62,84.66,6380.0,78.3847,78.3847,78.3384,78.3754,6380.0
2019-06-17 13:30:00,84.67,84.71,84.66,84.66,4882.0,78.3847,78.4217,78.3754,78.3754,4882.0
2019-06-17 13:35:00,84.65,84.65,84.62,84.63,4702.0,78.3662,78.3662,78.3384,78.3477,4702.0
2019-06-17 13:40:00,84.63,84.68,84.63,84.66,5433.0,78.3477,78.394,78.3477,78.3754,5433.0
2019-06-17 13:45:00,84.66,84.69,84.65,84.68,5522.0,78.3754,78.4032,78.3662,78.394,5522.0
2019-06-17 13:50:00,84.67,84.7,84.65,84.7,5292.0,78.3847,78.4125,78.3662,78.4125,5292.0
2019-06-17 13:55:00,84.7,84.71,84.68,84.7,4938.0,78.4125,78.4217,78.394,78.4125,4938.0
2019-06-17 14:00:00,84.71,84.71,84.64,84.64,14935.0,78.4217,78.4217,78.3569,78.3569,14935.0
2019-06-17 14:05:00,84.66,84.66,84.6,84.61,10109.0,78.3754,78.3754,78.3199,78.3291,10109.0
2019-06-17 14:10:00,84.61,84.61,84.55,84.55,7723.0,78.3291,78.3291,78.2736,78.2736,7723.0
2019-06-17 14:15:00,84.56,84.62,84.54,84.61,12627.0,78.2829,78.3384,78.2643,78.3291,12627.0
2019-06-17 14:20:00,84.61,84.64,84.59,84.61,9021.0,78.3291,78.3569,78.3106,78.3291,9021.0
2019-06-17 14:25:00,84.62,84.62,84.5,84.5,7664.0,78.3384,78.3384,78.2273,78.2273,7664.0
2019-06-17 14:30:00,84.51,84.53,84.43,84.43,9157.0,78.2366,78.2551,78.1625,78.1625,9157.0
2019-06-17 14:35:00,84.42,84.43,84.38,84.38,4908.0,78.1533,78.1625,78.1162,78.1162,4908.0
2019-06-17 14:40:00,84.38,84.42,84.38,84.42,9075.0,78.1162,78.1533,78.1162,78.1533,9075.0
2019-06-17 14:45:00,84.41,84.41,84.34,84.36,10352.0,78.144,78.144,78.0792,78.0977,10352.0
2019-06-17 14:50:00,84.36,84.38,84.34,84.34,7760.0,78.0977,78.1162,78.0792,78.0792,7760.0
2019-06-17 14:55:00,84.34,84.35,84.26,84.28,14330.0,78.0792,78.0884,78.0051,78.0236,14330.0
2019-06-17 15:00:00,84.28,84.29,84.22,84.29,13322.0,78.0236,78.0329,77.9681,78.0329,13322.0
2019-06-17 15:05:00,84.3,84.3,84.24,84.25,8718.0,78.0422,78.0422,77.9866,77.9959,8718.0
2019-06-17 15:10:00,84.26,84.31,84.26,84.3,10025.0,78.0051,78.0514,78.0051,78.0422,10025.0
2019-06-17 15:15:00,84.3,84.34,84.24,84.27,17667.0,78.0422,78.0792,77.9866,78.0144,17667.0
2019-06-17 15:20:00,84.27,84.29,84.24,84.26,13658.0,78.0144,78.0329,77.9866,78.0051,13658.0
2019-06-17 15:25:00,84.25,84.34,84.25,84.32,11978.0,77.9959,78.0792,77.9959,78.0607,11978.0
2019-06-17 15:30:00,84.32,84.32,84.23,84.23,25220.0,78.0607,78.0607,77.9774,77.9774,25220.0
2019-06-17 15:35:00,84.23,84.23,84.08,84.14,22611.0,77.9774,77.9774,77.8385,77.894,22611.0
2019-06-17 15:40:00,84.15,84.18,84.12,84.17,18804.0,77.9033,77.9311,77.8755,77.9218,18804.0
2019-06-17 15:45:00,84.17,84.2,84.12,84.13,21920.0,77.9218,77.9496,77.8755,77.8848,21920.0
2019-06-17 15:50:00,84.12,84.17,84.05,84.06,77338.0,77.8755,77.9218,77.8107,77.82,77338.0
2019-06-17 15:55:00,84.06,84.11,83.95,84.04,95342.0,77.82,77.8663,77.7181,77.8015,95342.0
2019-06-18 09:30:00,84.35,84.68,84.05,84.55,46405.0,78.0884,78.394,77.8107,78.2736,46405.0
2019-06-18 09:35:00,84.51,84.59,84.36,84.45,39088.0,78.2366,78.3106,78.0977,78.181,39088.0
2019-06-18 09:40:00,84.45,84.52,84.31,84.49,39271.0,78.181,78.2458,78.0514,78.2181,39271.0
2019-06-18 09:45:00,84.44,84.61,84.4,84.57,27753.0,78.1718,78.3291,78.1347,78.2921,27753.0
2019-06-18 09:50:00,84.57,84.58,84.41,84.42,10769.0,78.2921,78.3014,78.144,78.1533,10769.0
2019-06-18 09:55:00,84.43,84.51,84.37,84.42,6608.0,78.1625,78.2366,78.107,78.1533,6608.0
2019-06-18 10:00:00,84.45,84.68,84.44,84.61,6716.0,78.181,78.394,78.1718,78.3291,6716.0
2019-06-18 10:05:00,84.65,84.74,84.6,84.61,13693.0,78.3662,78.4495,78.3199,78.3291,13693.0
2019-06-18 10:10:00,84.62,84.66,84.57,84.62,17572.0,78.3384,78.3754,78.2921,78.3384,17572.0
2019-06-18 10:15:00,84.64,84.74,84.52,84.54,17212.0,78.3569,78.4495,78.2458,78.2643,17212.0
2019-06-18 10:20:00,84.54,84.56,84.48,84.5,15908.0,78.2643,78.2829,78.2088,78.2273,15908.0
2019-06-18 10:25:00,84.51,84.59,84.46,84.53,19216.0,78.2366,78.3106,78.1903,78.2551,19216.0
2019-06-18 10:30:00,84.53,84.57,84.36,84.37,39779.0,78.2551,78.2921,78.0977,78.107,39779.0
2019-06-18 10:35:00,84.38,84.48,84.28,84.28,34346.0,78.1162,78.2088,78.0236,78.0236,34346.0
2019-06-18 10:40:00,84.26,84.37,84.26,84.36,13621.0,78.0051,78.107,78.0051,78.0977,13621.0
2019-06-18 10:45:00,84.35,84.51,84.34,84.51,6891.0,78.0884,78.2366,78.0792,78.2366,6891.0
2019-06-18 10:50:00,84.51,84.61,84.49,84.6,9611.0,78.2366,78.3291,78.2181,78.3199,9611.0
2019-06-18 10:55:00,84.61,84.66,84.58,84.62,3909.0,78.3291,78.3754,78.3014,78.3384,3909.0
2019-06-18 11:00:00,84.62,84.63,84.5,84.5,7674.0,78.3384,78.3477,78.2273,78.2273,7674.0
2019-06-18 11:05:00,84.51,84.52,84.39,84.46,24857.0,78.2366,78.2458,78.1255,78.1903,24857.0
2019-06-18 11:10:00,84.44,84.47,84.38,84.38,4951.0,78.1718,78.1995,78.1162,78.1162,4951.0
2019-06-18 11:15:00,84.39,84.42,84.37,84.39,17068.0,78.1255,78.1533,78.107,78.1255,17068.0
2019-06-18 11:20:00,84.38,84.49,84.24,84.28,19770.0,78.1162,78.2181,77.9866,78.0236,19770.0
2019-06-18 11:25:00,84.29,84.37,84.27,84.35,14634.0,78.0329,78.107,78.0144,78.0884,14634.0
2019-06-18 11:30:00,84.36,84.38,84.32,84.33,14306.0,78.0977,78.1162,78.0607,78.0699,14306.0
2019-06-18 11:35:00,84.32,84.4,84.31,84.38,8094.0,78.0607,78.1347,78.0514,78.1162,8094.0
2019-06-18 11:40:00,84.4,84.4,84.33,84.4,9514.0,78.1347,78.1347,78.0699,78.1347,9514.0
2019-06-18 11:45:00,84.39,84.4,84.32,84.36,12881.0,78.1255,78.1347,78.0607,78.0977,12881.0
2019-06-18 11:50:00,84.37,84.48,84.36,84.44,6657.0,78.107,78.2088,78.0977,78.1718,6657.0
2019-06-18 11:55:00,84.48,84.54,84.47,84.52,13711.0,78.2088,78.2643,78.1995,78.2458,13711.0
2019-06-18 12:00:00,84.5,84.64,84.5,84.62,9261.0,78.2273,78.3569,78.2273,78.3384,9261.0
2019-06-18 12:05:00,84.6,84.64,84.59,84.64,14815.0,78.3199,78.3569,78.3106,78.3569,14815.0
2019-06-18 12:10:00,84.64,84.73,84.63,84.7,11683.0,78.3569,78.4402,78.3477,78.4125,11683.0
2019-06-18 12:15:00,84.69,84.72,84.64,84.65,10969.0,78.4032,78.431,78.3569,78.3662,10969.0
2019-06-18 12:20:00,84.64,84.72,84.64,84.72,4600.0,78.3569,78.431,78.3569,78.431,4600.0
2019-06-18 12:25:00,84.72,84.78,84.72,84.77,5768.0,78.431,78.4865,78.431,78.4773,5768.0
2019-06-18 12:30:00,84.76,84.8,84.73,84.75,11721.0,78.468,78.505,78.4402,78.4588,11721.0
2019-06-18 12:35:00,84.75,84.81,84.73,84.79,9427.0,78.4588,78.5143,78.4402,78.4958,9427.0
2019-06-18 12:40:00,84.8,84.85,84.8,84.82,7364.0,78.505,78.5513,78.505,78.5236,7364.0
2019-06-18 12:45:00,84.81,84.81,84.78,84.81,7063.0,78.5143,78.5143,78.4865,78.5143,7063.0
2019-06-18 12:50:00,84.8,84.81,84.77,84.8,6190.0,78.505,78.5143,78.4773,78.505,6190.0
2019-06-18 12:55:00,84.8,84.83,84.8,84.82,5082.0,78.505,78.5328,78.505,78.5236,5082.0
2019-06-18 13:00:00,84.8,84.8,84.76,84.78,12200.0,78.505,78.505,78.468,78.4865,12200.0
2019-06-18 13:05:00,84.76,84.8,84.71,84.79,17945.0,78.468,78.505,78.4217,78.4958,17945.0
2019-06-18 13:10:00,84.79,84.87,84.72,84.75,4474.0,78.4958,78.5698,78.431,78.4588,4474.0
2019-06-18 13:15:00,84.72,84.75,84.7,84.7,2415.0,78.431,78.4588,78.4125,78.4125,2415.0
2019-06-18 13:20:00,84.72,84.72,84.67,84.68,7000.0,78.431,78.431,78.3847,78.394,7000.0
2019-06-18 13:25:00,84.68,84.68,84.61,84.63,17042.0,78.394,78.394,78.3291,78.3477,17042.0
2019-06-18 13:30:00,84.63,84.69,84.61,84.66,12026.0,78.3477,78.4032,78.3291,78.3754,12026.0
2019-06-18 13:35:00,84.67,84.71,84.67,84.71,4200.0,78.3847,78.4217,78.3847,78.4217,4200.0
2019-06-18 13:40:00,84.69,84.69,84.67,84.67,3108.0,78.4032,78.4032,78.3847,78.3847,3108.0
2019-06-18 13:45:00,84.69,84.73,84.69,84.73,2794.0,78.4032,78.4402,78.4032,78.4402,2794.0
2019-06-18 13:50:00,84.73,84.74,84.67,84.72,5115.0,78.4402,78.4495,78.3847,78.431,5115.0
2019-06-18 13:55:00,84.73,84.73,84.67,84.68,6079.0,78.4402,78.4402,78.3847,78.394,6079.0
2019-06-18 14:00:00,84.69,84.77,84.69,84.76,3788.0,78.4032,78.4773,78.4032,78.468,3788.0
2019-06-18 14:05:00,84.76,84.81,84.76,84.8,10588.0,78.468,78.5143,78.468,78.505,10588.0
2019-06-18 14:10:00,84.82,84.82,84.76,84.79,30457.0,78.5236,78.5236,78.468,78.4958,30457.0
2019-06-18 14:15:00,84.78,84.8,84.74,84.8,6617.0,78.4865,78.505,78.4495,78.505,6617.0
2019-06-18 14:20:00,84.82,84.83,84.81,84.81,3620.0,78.5236,78.5328,78.5143,78.5143,3620.0
2019-06-18 14:25:00,84.81,84.82,84.78,84.81,13809.0,78.5143,78.5236,78.4865,78.5143,13809.0
2019-06-18 14:30:00,84.81,84.85,84.78,84.8,11849.0,78.5143,78.5513,78.4865,78.505,11849.0
2019-06-18 14:35:00,84.79,84.81,84.78,84.8,6444.0,78.4958,78.5143,78.4865,78.505,6444.0
2019-06-18 14:40:00,84.8,84.85,84.8,84.83,5100.0,78.505,78.5513,78.505,78.5328,5100.0
2019-06-18 14:45:00,84.83,84.86,84.78,84.81,22451.0,78.5328,78.5606,78.4865,78.5143,22451.0
2019-06-18 14:50:00,84.81,84.81,84.74,84.75,8260.0,78.5143,78.5143,78.4495,78.4588,8260.0
2019-06-18 14:55:00,84.75,84.8,84.74,84.79,7549.0,78.4588,78.505,78.4495,78.4958,7549.0
2019-06-18 15:00:00,84.8,84.84,84.76,84.83,22085.0,78.505,78.5421,78.468,78.5328,22085.0
2019-06-18 15:05:00,84.82,84.87,84.81,84.81,8125.0,78.5236,78.5698,78.5143,78.5143,8125.0
2019-06-18 15:10:00,84.81,84.85,84.81,84.82,8328.0,78.5143,78.5513,78.5143,78.5236,8328.0
2019-06-18 15:15:00,84.82,84.82,84.74,84.77,18317.0,78.5236,78.5236,78.4495,78.4773,18317.0
2019-06-18 15:20:00,84.75,84.8,84.73,84.8,5290.0,78.4588,78.505,78.4402,78.505,5290.0
2019-06-18 15:25:00,84.79,84.79,84.75,84.76,5329.0,78.4958,78.4958,78.4588,78.468,5329.0
2019-06-18 15:30:00,84.75,84.75,84.63,84.65,13336.0,78.4588,78.4588,78.3477,78.3662,13336.0
2019-06-18 15:35:00,84.65,84.73,84.65,84.69,11025.0,78.3662,78.4402,78.3662,78.4032,11025.0
2019-06-18 15:40:00,84.69,84.75,84.67,84.73,20493.0,78.4032,78.4588,78.3847,78.4402,20493.0
2019-06-18 15:45:00,84.74,84.79,84.71,84.78,31688.0,78.4495,78.4958,78.4217,78.4865,31688.0
2019-06-18 15:50:00,84.77,84.78,84.64,84.71,78469.0,78.4773,78.4865,78.3569,78.4217,78469.0
2019-06-18 15:55:00,84.71,84.75,84.65,84.7,112670.0,78.4217,78.4588,78.3662,78.4125,112670.0
2019-06-19 09:30:00,84.94,85.28,84.77,85.17,24186.0,78.6347,78.9494,78.4773,78.8476,24186.0
2019-06-19 09:35:00,85.15,85.16,85.02,85.09,5920.0,78.8291,78.8383,78.7087,78.7735,5920.0
2019-06-19 09:40:00,85.03,85.15,85.03,85.04,6770.0,78.718,78.8291,78.718,78.7272,6770.0
2019-06-19 09:45:00,85.06,85.13,85.03,85.04,6787.0,78.7457,78.8105,78.718,78.7272,6787.0
2019-06-19 09:50:00,85.06,85.18,85.04,85.13,16449.0,78.7457,78.8568,78.7272,78.8105,16449.0
2019-06-19 09:55:00,85.13,85.16,85.09,85.16,3767.0,78.8105,78.8383,78.7735,78.8383,3767.0
2019-06-19 10:00:00,85.16,85.17,85.1,85.11,7550.0,78.8383,78.8476,78.7828,78.792,7550.0
2019-06-19 10:05:00,85.1,85.12,85.03,85.11,9323.0,78.7828,78.8013,78.718,78.792,9323.0
2019-06-19 10:10:00,85.11,85.14,85.04,85.07,6481.0,78.792,78.8198,78.7272,78.755,6481.0
2019-06-19 10:15:00,85.09,85.12,85.05,85.08,4112.0,78.7735,78.8013,78.7365,78.7643,4112.0
2019-06-19 10:20:00,85.08,85.11,85.05,85.05,4121.0,78.7643,78.792,78.7365,78.7365,4121.0
2019-06-19 10:25:00,85.04,85.06,85.01,85.03,6183.0,78.7272,78.7457,78.6995,78.718,6183.0
2019-06-19 10:30:00,85.02,85.02,84.89,85.0,7112.0,78.7087,78.7087,78.5884,78.6902,7112.0
2019-06-19 10:35:00,84.99,84.99,84.96,84.97,3485.0,78.6809,78.6809,78.6532,78.6624,3485.0
2019-06-19 10:40:00,84.95,84.95,84.92,84.93,4867.0,78.6439,78.6439,78.6161,78.6254,4867.0
2019-06-19 10:45:00,84.91,84.94,84.85,84.86,5070.0,78.6069,78.6347,78.5513,78.5606,5070.0
2019-06-19 10:50:00,84.87,84.89,84.86,84.86,4820.0,78.5698,78.5884,78.5606,78.5606,4820.0
2019-06-19 10:55:00,84.84,84.87,84.82,84.85,3562.0,78.5421,78.5698,78.5236,78.5513,3562.0
2019-06-19 11:00:00,84.86,84.87,84.86,84.87,2156.0,78.5606,78.5698,78.5606,78.5698,2156.0
2019-06-19 11:05:00,84.87,84.91,84.86,84.88,7087.0,78.5698,78.6069,78.5606,78.5791,7087.0
2019-06-19 11:10:00,84.86,84.89,84.85,84.87,2874.0,78.5606,78.5884,78.5513,78.5698,2874.0
2019-06-19 11:15:00,84.87,84.94,84.84,84.93,7191.0,78.5698,78.6347,78.5421,78.6254,7191.0
2019-06-19 11:20:00,84.94,84.99,84.94,84.96,5198.0,78.6347,78.6809,78.6347,78.6532,5198.0
2019-06-19 11:25:00,84.97,85.05,84.97,85.05,4899.0,78.6624,78.7365,78.6624,78.7365,4899.0
2019-06-19 11:30:00,85.05,85.08,85.04,85.06,3373.0,78.7365,78.7643,78.7272,78.7457,3373.0
2019-06-19 11:35:00,85.05,85.07,85.04,85.06,4945.0,78.7365,78.755,78.7272,78.7457,4945.0
2019-06-19 11:40:00,85.06,85.1,85.06,85.09,3353.0,78.7457,78.7828,78.7457,78.7735,3353.0
2019-06-19 11:45:00,85.09,85.13,85.09,85.13,3447.0,78.7735,78.8105,78.7735,78.8105,3447.0
2019-06-19 11:50:00,85.13,85.2,85.12,85.15,8045.0,78.8105,78.8754,78.8013,78.8291,8045.0
2019-06-19 11:55:00,85.16,85.17,85.08,85.08,6182.0,78.8383,78.8476,78.7643,78.7643,6182.0
2019-06-19 12:00:00,85.07,85.09,85.07,85.09,4780.0,78.755,78.7735,78.755,78.7735,4780.0
2019-06-19 12:05:00,85.1,85.1,84.99,84.99,6402.0,78.7828,78.7828,78.6809,78.6809,6402.0
2019-06-19 12:10:00,85.0,85.07,84.99,85.07,5704.0,78.6902,78.755,78.6809,78.755,5704.0
2019-06-19 12:15:00,85.08,85.12,85.06,85.12,4976.0,78.7643,78.8013,78.7457,78.8013,4976.0
2019-06-19 12:20:00,85.12,85.12,85.07,85.07,3935.0,78.8013,78.8013,78.755,78.755,3935.0
2019-06-19 12:25:00,85.08,85.08,85.05,85.08,5588.0,78.7643,78.7643,78.7365,78.7643,5588.0
2019-06-19 12:30:00,85.09,85.15,85.09,85.14,5240.0,78.7735,78.8291,78.7735,78.8198,5240.0
2019-06-19 12:35:00,85.16,85.21,85.16,85.18,2900.0,78.8383,78.8846,78.8383,78.8568,2900.0
2019-06-19 12:40:00,85.17,85.18,85.16,85.18,2198.0,78.8476,78.8568,78.8383,78.8568,2198.0
2019-06-19 12:45:00,85.18,85.19,85.17,85.19,1627.0,78.8568,78.8661,78.8476,78.8661,1627.0
2019-06-19 12:50:00,85.19,85.22,85.19,85.21,1652.0,78.8661,78.8939,78.8661,78.8846,1652.0
2019-06-19 12:55:00,85.22,85.24,85.2,85.2,2134.0,78.8939,78.9124,78.8754,78.8754,2134.0
2019-06-19 13:00:00,85.2,85.22,85.19,85.2,1931.0,78.8754,78.8939,78.8661,78.8754,1931.0
2019-06-19 13:05:00,85.21,85.21,85.18,85.18,2145.0,78.8846,78.8846,78.8568,78.8568,2145.0
2019-06-19 13:10:00,85.19,85.19,85.15,85.15,1910.0,78.8661,78.8661,78.8291,78.8291,1910.0
2019-06-19 13:15:00,85.16,85.16,85.11,85.11,1431.0,78.8383,78.8383,78.792,78.792,1431.0
2019-06-19 13:20:00,85.12,85.15,85.09,85.14,7764.0,78.8013,78.8291,78.7735,78.8198,7764.0
2019-06-19 13:25:00,85.15,85.15,85.1,85.12,3764.0,78.8291,78.8291,78.7828,78.8013,3764.0
2019-06-19 13:30:00,85.13,85.18,85.13,85.16,1365.0,78.8105,78.8568,78.8105,78.8383,1365.0
2019-06-19 13:35:00,85.16,85.17,85.13,85.14,5109.0,78.8383,78.8476,78.8105,78.8198,5109.0
2019-06-19 13:40:00,85.14,85.15,85.12,85.13,2891.0,78.8198,78.8291,78.8013,78.8105,2891.0
2019-06-19 13:45:00,85.13,85.13,85.09,85.09,5136.0,78.8105,78.8105,78.7735,78.7735,5136.0
2019-06-19 13:50:00,85.09,85.15,85.09,85.1,6987.0,78.7735,78.8291,78.7735,78.7828,6987.0
2019-06-19 13:55:00,85.09,85.1,85.03,85.09,17246.0,78.7735,78.7828,78.718,78.7735,17246.0
2019-06-19 14:00:00,85.11,85.22,84.93,85.2,27636.0,78.792,78.8939,78.6254,78.8754,27636.0
2019-06-19 14:05:00,85.17,85.26,85.12,85.16,6945.0,78.8476,78.9309,78.8013,78.8383,6945.0
2019-06-19 14:10:00,85.15,85.23,85.15,85.22,12393.0,78.8291,78.9031,78.8291,78.8939,12393.0
2019-06-19 14:15:00,85.23,85.28,85.19,85.28,6333.0,78.9031,78.9494,78.8661,78.9494,6333.0
2019-06-19 14:20:00,85.27,85.3,85.2,85.2,7327.0,78.9402,78.9679,78.8754,78.8754,7327.0
2019-06-19 14:25:00,85.21,85.23,85.14,85.19,7090.0,78.8846,78.9031,78.8198,78.8661,7090.0
2019-06-19 14:30:00,85.2,85.34,85.2,85.29,12137.0,78.8754,79.005,78.8754,78.9587,12137.0
2019-06-19 14:35:00,85.27,85.33,85.19,85.19,7883.0,78.9402,78.9957,78.8661,78.8661,7883.0
2019-06-19 14:40:00,85.18,85.3,85.15,85.24,11737.0,78.8568,78.9679,78.8291,78.9124,11737.0
2019-06-19 14:45:00,85.23,85.27,85.2,85.2,10073.0,78.9031,78.9402,78.8754,78.8754,10073.0
2019-06-19 14:50:00,85.19,85.29,85.19,85.28,8761.0,78.8661,78.9587,78.8661,78.9494,8761.0
2019-06-19 14:55:00,85.29,85.3,85.23,85.23,5607.0,78.9587,78.9679,78.9031,78.9031,5607.0
2019-06-19 15:00:00,85.23,85.3,85.23,85.3,7503.0,78.9031,78.9679,78.9031,78.9679,7503.0
2019-06-19 15:05:00,85.31,85.39,85.31,85.36,8851.0,78.9772,79.0512,78.9772,79.0235,8851.0
2019-06-19 15:10:00,85.37,85.45,85.34,85.45,5434.0,79.0327,79.1068,79.005,79.1068,5434.0
2019-06-19 15:15:00,85.45,85.46,85.38,85.43,7141.0,79.1068,79.1161,79.042,79.0883,7141.0
2019-06-19 15:20:00,85.44,85.44,85.36,85.41,10532.0,79.0975,79.0975,79.0235,79.0698,10532.0
2019-06-19 15:25:00,85.41,85.42,85.38,85.41,15225.0,79.0698,79.079,79.042,79.0698,15225.0
2019-06-19 15:30:00,85.41,85.43,85.39,85.42,13372.0,79.0698,79.0883,79.0512,79.079,13372.0
2019-06-19 15:35:00,85.42,85.47,85.38,85.39,15376.0,79.079,79.1253,79.042,79.0512,15376.0
2019-06-19 15:40:00,85.39,85.56,85.37,85.51,24790.0,79.0512,79.2086,79.0327,79.1623,24790.0
2019-06-19 15:45:00,85.51,85.58,85.47,85.48,18943.0,79.1623,79.2271,79.1253,79.1346,18943.0
2019-06-19 15:50:00,85.49,85.59,85.49,85.53,25564.0,79.1438,79.2364,79.1438,79.1809,25564.0
2019-06-19 15:55:00,85.51,85.56,85.45,85.45,52740.0,79.1623,79.2086,79.1068,79.1068,52740.0
2019-06-20 09:30:00,85.43,86.41,85.43,86.33,28394.0,79.0883,79.9955,79.0883,79.9215,28394.0
2019-06-20 09:35:00,86.36,86.41,86.16,86.29,15098.0,79.9492,79.9955,79.7641,79.8844,15098.0
2019-06-20 09:40:00,86.26,86.26,85.82,85.84,9596.0,79.8567,79.8567,79.4493,79.4678,9596.0
2019-06-20 09:45:00,85.87,85.89,85.78,85.88,10626.0,79.4956,79.5141,79.4123,79.5049,10626.0
2019-06-20 09:50:00,85.85,85.93,85.83,85.86,5965.0,79.4771,79.5512,79.4586,79.4864,5965.0
2019-06-20 09:55:00,85.87,86.0,85.85,85.96,7474.0,79.4956,79.616,79.4771,79.5789,7474.0
2019-06-20 10:00:00,85.98,86.0,85.91,85.93,9426.0,79.5975,79.616,79.5326,79.5512,9426.0
2019-06-20 10:05:00,85.92,85.94,85.75,85.78,9489.0,79.5419,79.5604,79.3845,79.4123,9489.0
2019-06-20 10:10:00,85.78,85.89,85.72,85.84,14821.0,79.4123,79.5141,79.3568,79.4678,14821.0
2019-06-20 10:15:00,85.85,85.92,85.79,85.9,22328.0,79.4771,79.5419,79.4216,79.5234,22328.0
2019-06-20 10:20:00,85.91,85.98,85.82,85.96,18301.0,79.5326,79.5975,79.4493,79.5789,18301.0
2019-06-20 10:25:00,85.96,85.99,85.9,85.91,24516.0,79.5789,79.6067,79.5234,79.5326,24516.0
2019-06-20 10:30:00,85.92,85.93,85.85,85.86,8773.0,79.5419,79.5512,79.4771,79.4864,8773.0
2019-06-20 10:35:00,85.86,85.88,85.84,85.87,15599.0,79.4864,79.5049,79.4678,79.4956,15599.0
2019-06-20 10:40:00,85.86,85.86,85.78,85.84,21302.0,79.4864,79.4864,79.4123,79.4678,21302.0
2019-06-20 10:45:00,85.85,85.85,85.79,85.81,6843.0,79.4771,79.4771,79.4216,79.4401,6843.0
2019-06-20 10:50:00,85.82,85.86,85.8,85.84,8151.0,79.4493,79.4864,79.4308,79.4678,8151.0
2019-06-20 10:55:00,85.85,85.85,85.73,85.73,9438.0,79.4771,79.4771,79.366,79.366,9438.0
2019-06-20 11:00:00,85.74,85.86,85.74,85.83,12205.0,79.3753,79.4864,79.3753,79.4586,12205.0
2019-06-20 11:05:00,85.84,85.88,85.81,85.87,13313.0,79.4678,79.5049,79.4401,79.4956,13313.0
2019-06-20 11:10:00,85.86,85.91,85.85,85.86,9152.0,79.4864,79.5326,79.4771,79.4864,9152.0
2019-06-20 11:15:00,85.83,85.86,85.77,85.8,11764.0,79.4586,79.4864,79.403,79.4308,11764.0
2019-06-20 11:20:00,85.8,85.85,85.79,85.85,3907.0,79.4308,79.4771,79.4216,79.4771,3907.0
2019-06-20 11:25:00,85.83,85.86,85.78,85.78,9047.0,79.4586,79.4864,79.4123,79.4123,9047.0
2019-06-20 11:30:00,85.8,85.82,85.78,85.81,4958.0,79.4308,79.4493,79.4123,79.4401,4958.0
2019-06-20 11:35:00,85.81,85.85,85.77,85.85,6540.0,79.4401,79.4771,79.403,79.4771,6540.0
2019-06-20 11:40:00,85.84,85.84,85.79,85.83,7851.0,79.4678,79.4678,79.4216,79.4586,7851.0
2019-06-20 11:45:00,85.83,85.88,85.82,85.88,11852.0,79.4586,79.5049,79.4493,79.5049,11852.0
2019-06-20 11:50:00,85.88,85.94,85.87,85.94,5426.0,79.5049,79.5604,79.4956,79.5604,5426.0
2019-06-20 11:55:00,85.94,85.98,85.87,85.89,84377.0,79.5604,79.5975,79.4956,79.5141,84377.0
2019-06-20 12:00:00,85.9,85.91,85.85,85.86,10292.0,79.5234,79.5326,79.4771,79.4864,10292.0
2019-06-20 12:05:00,85.86,85.88,85.76,85.86,111045.0,79.4864,79.5049,79.3938,79.4864,111045.0
2019-06-20 12:10:00,85.84,85.84,85.65,85.66,8626.0,79.4678,79.4678,79.2919,79.3012,8626.0
2019-06-20 12:15:00,85.66,85.66,85.51,85.56,10444.0,79.3012,79.3012,79.1623,79.2086,10444.0
2019-06-20 12:20:00,85.56,85.7,85.54,85.69,9787.0,79.2086,79.3382,79.1901,79.329,9787.0
2019-06-20 12:25:00,85.71,85.72,85.66,85.7,8336.0,79.3475,79.3568,79.3012,79.3382,8336.0
2019-06-20 12:30:00,85.69,85.74,85.68,85.7,5826.0,79.329,79.3753,79.3197,79.3382,5826.0
2019-06-20 12:35:00,85.69,85.71,85.67,85.68,6394.0,79.329,79.3475,79.3105,79.3197,6394.0
2019-06-20 12:40:00,85.69,85.79,85.67,85.79,8447.0,79.329,79.4216,79.3105,79.4216,8447.0
2019-06-20 12:45:00,85.78,85.79,85.71,85.72,7294.0,79.4123,79.4216,79.3475,79.3568,7294.0
2019-06-20 12:50:00,85.73,85.73,85.66,85.66,5244.0,79.366,79.366,79.3012,79.3012,5244.0
2019-06-20 12:55:00,85.65,85.69,85.64,85.68,6357.0,79.2919,79.329,79.2827,79.3197,6357.0
2019-06-20 13:00:00,85.69,85.73,85.67,85.71,9101.0,79.329,79.366,79.3105,79.3475,9101.0
2019-06-20 13:05:00,85.71,85.78,85.69,85.76,4034.0,79.3475,79.4123,79.329,79.3938,4034.0
2019-06-20 13:10:00,85.77,85.79,85.77,85.79,2700.0,79.403,79.4216,79.403,79.4216,2700.0
2019-06-20 13:15:00,85.79,85.82,85.75,85.82,4699.0,79.4216,79.4493,79.3845,79.4493,4699.0
2019-06-20 13:20:00,85.82,85.91,85.81,85.9,8156.0,79.4493,79.5326,79.4401,79.5234,8156.0
2019-06-20 13:25:00,85.9,85.95,85.89,85.94,5315.0,79.5234,79.5697,79.5141,79.5604,5315.0
2019-06-20 13:30:00,85.95,85.96,85.92,85.96,3628.0,79.5697,79.5789,79.5419,79.5789,3628.0
2019-06-20 13:35:00,85.95,86.01,85.95,86.0,17700.0,79.5697,79.6252,79.5697,79.616,17700.0
2019-06-20 13:40:00,86.0,86.02,85.95,85.95,5174.0,79.616,79.6345,79.5697,79.5697,5174.0
2019-06-20 13:45:00,85.98,86.01,85.98,86.01,8908.0,79.5975,79.6252,79.5975,79.6252,8908.0
2019-06-20 13:50:00,86.01,86.01,85.94,85.97,9318.0,79.6252,79.6252,79.5604,79.5882,9318.0
2019-06-20 13:55:00,85.97,86.03,85.97,86.02,29482.0,79.5882,79.6437,79.5882,79.6345,29482.0
2019-06-20 14:00:00,86.02,86.1,86.01,86.09,8464.0,79.6345,79.7085,79.6252,79.6993,8464.0
2019-06-20 14:05:00,86.09,86.15,86.09,86.13,5255.0,79.6993,79.7548,79.6993,79.7363,5255.0
2019-06-20 14:10:00,86.11,86.12,86.07,86.1,6040.0,79.7178,79.7271,79.6808,79.7085,6040.0
2019-06-20 14:15:00,86.09,86.21,86.09,86.19,4478.0,79.6993,79.8104,79.6993,79.7919,4478.0
2019-06-20 14:20:00,86.18,86.19,86.13,86.18,3865.0,79.7826,79.7919,79.7363,79.7826,3865.0
2019-06-20 14:25:00,86.18,86.22,86.16,86.17,7836.0,79.7826,79.8196,79.7641,79.7733,7836.0
2019-06-20 14:30:00,86.18,86.2,86.15,86.18,4466.0,79.7826,79.8011,79.7548,79.7826,4466.0
2019-06-20 14:35:00,86.19,86.2,86.17,86.19,5389.0,79.7919,79.8011,79.7733,79.7919,5389.0
2019-06-20 14:40:00,86.19,86.24,86.19,86.22,6942.0,79.7919,79.8381,79.7919,79.8196,6942.0
2019-06-20 14:45:00,86.22,86.26,86.2,86.22,10997.0,79.8196,79.8567,79.8011,79.8196,10997.0
2019-06-20 14:50:00,86.21,86.25,86.2,86.24,6068.0,79.8104,79.8474,79.8011,79.8381,6068.0
2019-06-20 14:55:00,86.24,86.28,86.22,86.28,5568.0,79.8381,79.8752,79.8196,79.8752,5568.0
2019-06-20 15:00:00,86.25,86.26,86.22,86.24,4301.0,79.8474,79.8567,79.8196,79.8381,4301.0
2019-06-20 15:05:00,86.22,86.23,86.18,86.2,5820.0,79.8196,79.8289,79.7826,79.8011,5820.0
2019-06-20 15:10:00,86.2,86.23,86.2,86.22,6070.0,79.8011,79.8289,79.8011,79.8196,6070.0
2019-06-20 15:15:00,86.22,86.3,86.2,86.3,15541.0,79.8196,79.8937,79.8011,79.8937,15541.0
2019-06-20 15:20:00,86.3,86.32,86.27,86.29,11894.0,79.8937,79.9122,79.8659,79.8844,11894.0
2019-06-20 15:25:00,86.29,86.34,86.28,86.34,14822.0,79.8844,79.9307,79.8752,79.9307,14822.0
2019-06-20 15:30:00,86.33,86.34,86.3,86.32,14977.0,79.9215,79.9307,79.8937,79.9122,14977.0
2019-06-20 15:35:00,86.31,86.42,86.3,86.39,17987.0,79.903,80.0048,79.8937,79.977,17987.0
2019-06-20 15:40:00,86.39,86.49,86.38,86.48,17456.0,79.977,80.0696,79.9678,80.0603,17456.0
2019-06-20 15:45:00,86.48,86.6,86.43,86.59,26802.0,80.0603,80.1714,80.014,80.1622,26802.0
2019-06-20 15:50:00,86.6,86.61,86.52,86.59,52925.0,80.1714,80.1807,80.0974,80.1622,52925.0
2019-06-20 15:55:00,86.59,86.65,86.42,86.44,117803.0,80.1622,80.2177,80.0048,80.0233,117803.0
2019-06-21 09:30:00,86.67,86.73,86.36,86.51,399035.0,80.2362,80.2918,79.9492,80.0881,399035.0
2019-06-21 09:35:00,86.52,86.71,86.39,86.66,8585.0,80.0974,80.2733,79.977,80.227,8585.0
2019-06-21 09:40:00,86.64,86.72,86.6,86.7,10189.0,80.2085,80.2825,80.1714,80.264,10189.0
2019-06-21 09:45:00,86.76,86.86,86.63,86.63,7620.0,80.3195,80.4121,80.1992,80.1992,7620.0
2019-06-21 09:50:00,86.62,86.72,86.58,86.66,9577.0,80.1899,80.2825,80.1529,80.227,9577.0
2019-06-21 09:55:00,86.7,86.84,86.68,86.78,9527.0,80.264,80.3936,80.2455,80.3381,9527.0
2019-06-21 10:00:00,86.77,86.84,86.72,86.84,14090.0,80.3288,80.3936,80.2825,80.3936,14090.0
2019-06-21 10:05:00,86.82,86.87,86.8,86.83,10300.0,80.3751,80.4214,80.3566,80.3844,10300.0
2019-06-21 10:10:00,86.83,86.92,86.82,86.91,13030.0,80.3844,80.4677,80.3751,80.4584,13030.0
2019-06-21 10:15:00,86.91,86.95,86.87,86.88,11450.0,80.4584,80.4954,80.4214,80.4306,11450.0
2019-06-21 10:20:00,86.85,86.91,86.84,86.87,9485.0,80.4029,80.4584,80.3936,80.4214,9485.0
2019-06-21 10:25:00,86.88,86.93,86.85,86.87,8764.0,80.4306,80.4769,80.4029,80.4214,8764.0
2019-06-21 10:30:00,86.86,86.92,86.86,86.92,18234.0,80.4121,80.4677,80.4121,80.4677,18234.0
2019-06-21 10:35:00,86.91,86.91,86.72,86.75,9389.0,80.4584,80.4584,80.2825,80.3103,9389.0
2019-06-21 10:40:00,86.76,86.84,86.75,86.79,9026.0,80.3195,80.3936,80.3103,80.3473,9026.0
2019-06-21 10:45:00,86.79,86.84,86.78,86.83,12071.0,80.3473,80.3936,80.3381,80.3844,12071.0
2019-06-21 10:50:00,86.83,86.86,86.82,86.85,15556.0,80.3844,80.4121,80.3751,80.4029,15556.0
2019-06-21 10:55:00,86.83,86.88,86.79,86.88,34558.0,80.3844,80.4306,80.3473,80.4306,34558.0
2019-06-21 11:00:00,86.89,86.94,86.87,86.9,15821.0,80.4399,80.4862,80.4214,80.4492,15821.0
2019-06-21 11:05:00,86.9,87.08,86.9,87.0,23049.0,80.4492,80.6158,80.4492,80.5417,23049.0
2019-06-21 11:10:00,86.99,87.0,86.91,86.93,11153.0,80.5325,80.5417,80.4584,80.4769,11153.0
2019-06-21 11:15:00,86.93,87.02,86.9,86.98,23501.0,80.4769,80.5602,80.4492,80.5232,23501.0
2019-06-21 11:20:00,86.98,87.05,86.98,87.03,4836.0,80.5232,80.588,80.5232,80.5695,4836.0
2019-06-21 11:25:00,87.01,87.01,86.94,86.99,24961.0,80.551,80.551,80.4862,80.5325,24961.0
2019-06-21 11:30:00,86.97,87.0,86.94,86.98,47398.0,80.514,80.5417,80.4862,80.5232,47398.0
2019-06-21 11:35:00,86.99,87.03,86.96,87.03,10248.0,80.5325,80.5695,80.5047,80.5695,10248.0
2019-06-21 11:40:00,87.02,87.08,87.01,87.08,16169.0,80.5602,80.6158,80.551,80.6158,16169.0
2019-06-21 11:45:00,87.08,87.11,87.07,87.09,6827.0,80.6158,80.6436,80.6065,80.6251,6827.0
2019-06-21 11:50:00,87.08,87.08,87.01,87.05,6142.0,80.6158,80.6158,80.551,80.588,6142.0
2019-06-21 11:55:00,87.05,87.09,87.04,87.08,6995.0,80.588,80.6251,80.5788,80.6158,6995.0
2019-06-21 12:00:00,87.08,87.16,87.08,87.15,5617.0,80.6158,80.6899,80.6158,80.6806,5617.0
2019-06-21 12:05:00,87.15,87.15,87.1,87.1,5008.0,80.6806,80.6806,80.6343,80.6343,5008.0
2019-06-21 12:10:00,87.1,87.1,87.04,87.05,13581.0,80.6343,80.6343,80.5788,80.588,13581.0
2019-06-21 12:15:00,87.06,87.08,87.01,87.02,6787.0,80.5973,80.6158,80.551,80.5602,6787.0
2019-06-21 12:20:00,87.02,87.06,87.02,87.03,9278.0,80.5602,80.5973,80.5602,80.5695,9278.0
2019-06-21 12:25:00,87.04,87.09,87.03,87.05,8868.0,80.5788,80.6251,80.5695,80.588,8868.0
2019-06-21 12:30:00,87.03,87.03,87.0,87.02,4014.0,80.5695,80.5695,80.5417,80.5602,4014.0
2019-06-21 12:35:00,87.01,87.02,86.96,86.98,10779.0,80.551,80.5602,80.5047,80.5232,10779.0
2019-06-21 12:40:00,86.98,87.08,86.97,87.07,31515.0,80.5232,80.6158,80.514,80.6065,31515.0
2019-06-21 12:45:00,87.06,87.16,87.04,87.1,53415.0,80.5973,80.6899,80.5788,80.6343,53415.0
2019-06-21 12:50:00,87.09,87.11,87.05,87.06,12786.0,80.6251,80.6436,80.588,80.5973,12786.0
2019-06-21 12:55:00,87.07,87.07,87.02,87.06,8774.0,80.6065,80.6065,80.5602,80.5973,8774.0
2019-06-21 13:00:00,87.06,87.08,86.92,86.94,106341.0,80.5973,80.6158,80.4677,80.4862,106341.0
2019-06-21 13:05:00,86.94,86.95,86.8,86.86,28735.0,80.4862,80.4954,80.3566,80.4121,28735.0
2019-06-21 13:10:00,86.88,86.96,86.88,86.92,23778.0,80.4306,80.5047,80.4306,80.4677,23778.0
2019-06-21 13:15:00,86.92,86.96,86.9,86.95,23487.0,80.4677,80.5047,80.4492,80.4954,23487.0
2019-06-21 13:20:00,86.94,86.95,86.89,86.89,48549.0,80.4862,80.4954,80.4399,80.4399,48549.0
2019-06-21 13:25:00,86.9,86.93,86.89,86.92,19861.0,80.4492,80.4769,80.4399,80.4677,19861.0
2019-06-21 13:30:00,86.91,86.91,86.87,86.9,10354.0,80.4584,80.4584,80.4214,80.4492,10354.0
2019-06-21 13:35:00,86.9,86.91,86.88,86.9,11715.0,80.4492,80.4584,80.4306,80.4492,11715.0
2019-06-21 13:40:00,86.9,86.93,86.88,86.92,25687.0,80.4492,80.4769,80.4306,80.4677,25687.0
2019-06-21 13:45:00,86.92,86.94,86.91,86.92,12233.0,80.4677,80.4862,80.4584,80.4677,12233.0
2019-06-21 13:50:00,86.92,86.95,86.89,86.93,24290.0,80.4677,80.4954,80.4399,80.4769,24290.0
2019-06-21 13:55:00,86.93,87.01,86.91,86.99,36407.0,80.4769,80.551,80.4584,80.5325,36407.0
2019-06-21 14:00:00,87.0,87.02,86.95,86.97,20459.0,80.5417,80.5602,80.4954,80.514,20459.0
2019-06-21 14:05:00,86.97,87.01,86.96,86.96,17950.0,80.514,80.551,80.5047,80.5047,17950.0
2019-06-21 14:10:00,86.94,86.95,86.91,86.93,9465.0,80.4862,80.4954,80.4584,80.4769,9465.0
2019-06-21 14:15:00,86.94,86.98,86.93,86.98,17390.0,80.4862,80.5232,80.4769,80.5232,17390.0
2019-06-21 14:20:00,86.98,87.0,86.9,86.92,51270.0,80.5232,80.5417,80.4492,80.4677,51270.0
2019-06-21 14:25:00,86.93,86.96,86.9,86.95,14661.0,80.4769,80.5047,80.4492,80.4954,14661.0
2019-06-21 14:30:00,86.95,87.0,86.92,86.97,11734.0,80.4954,80.5417,80.4677,80.514,11734.0
2019-06-21 14:35:00,86.96,87.0,86.92,86.94,29024.0,80.5047,80.5417,80.4677,80.4862,29024.0
2019-06-21 14:40:00,86.93,86.99,86.9,86.91,31239.0,80.4769,80.5325,80.4492,80.4584,31239.0
2019-06-21 14:45:00,86.91,86.93,86.88,86.91,31416.0,80.4584,80.4769,80.4306,80.4584,31416.0
2019-06-21 14:50:00,86.91,86.99,86.9,86.94,23477.0,80.4584,80.5325,80.4492,80.4862,23477.0
2019-06-21 14:55:00,86.94,86.99,86.92,86.92,45967.0,80.4862,80.5325,80.4677,80.4677,45967.0
2019-06-21 15:00:00,86.92,86.93,86.89,86.9,13006.0,80.4677,80.4769,80.4399,80.4492,13006.0
2019-06-21 15:05:00,86.9,86.94,86.89,86.93,10478.0,80.4492,80.4862,80.4399,80.4769,10478.0
2019-06-21 15:10:00,86.93,87.03,86.92,87.03,30785.0,80.4769,80.5695,80.4677,80.5695,30785.0
2019-06-21 15:15:00,87.02,87.12,87.02,87.12,29185.0,80.5602,80.6528,80.5602,80.6528,29185.0
2019-06-21 15:20:00,87.11,87.16,87.09,87.15,59945.0,80.6436,80.6899,80.6251,80.6806,59945.0
2019-06-21 15:25:00,87.15,87.26,87.14,87.22,188966.0,80.6806,80.7824,80.6713,80.7454,188966.0
2019-06-21 15:30:00,87.24,87.24,87.02,87.05,112073.0,80.7639,80.7639,80.5602,80.588,112073.0
2019-06-21 15:35:00,87.06,87.09,87.04,87.09,32482.0,80.5973,80.6251,80.5788,80.6251,32482.0
2019-06-21 15:40:00,87.09,87.15,87.09,87.13,58643.0,80.6251,80.6806,80.6251,80.6621,58643.0
2019-06-21 15:45:00,87.13,87.22,87.12,87.21,79330.0,80.6621,80.7454,80.6528,80.7361,79330.0
2019-06-21 15:50:00,87.19,87.2,86.91,86.91,78787.0,80.7176,80.7269,80.4584,80.4584,78787.0
2019-06-21 15:55:00,86.91,86.98,86.7,86.76,236925.0,80.4584,80.5232,80.264,80.3195,236925.0
2019-06-24 09:30:00,86.59,86.83,86.46,86.53,33337.0,80.1622,80.3844,80.0418,80.1066,33337.0
2019-06-24 09:35:00,86.54,86.63,86.44,86.5,14949.0,80.1159,80.1992,80.0233,80.0788,14949.0
2019-06-24 09:40:00,86.5,86.74,86.45,86.71,11729.0,80.0788,80.301,80.0326,80.2733,11729.0
2019-06-24 09:45:00,86.71,86.98,86.69,86.98,33080.0,80.2733,80.5232,80.2547,80.5232,33080.0
2019-06-24 09:50:00,86.98,87.08,86.93,86.96,12936.0,80.5232,80.6158,80.4769,80.5047,12936.0
2019-06-24 09:55:00,86.98,87.06,86.94,86.98,15303.0,80.5232,80.5973,80.4862,80.5232,15303.0
2019-06-24 10:00:00,87.0,87.02,86.91,86.92,8465.0,80.5417,80.5602,80.4584,80.4677,8465.0
2019-06-24 10:05:00,86.92,87.08,86.91,87.06,9642.0,80.4677,80.6158,80.4584,80.5973,9642.0
2019-06-24 10:10:00,87.05,87.12,86.99,87.04,19679.0,80.588,80.6528,80.5325,80.5788,19679.0
2019-06-24 10:15:00,87.04,87.04,86.81,86.81,23707.0,80.5788,80.5788,80.3658,80.3658,23707.0
2019-06-24 10:20:00,86.81,86.87,86.78,86.82,7074.0,80.3658,80.4214,80.3381,80.3751,7074.0
2019-06-24 10:25:00,86.81,86.82,86.71,86.75,6359.0,80.3658,80.3751,80.2733,80.3103,6359.0
2019-06-24 10:30:00,86.77,86.78,86.71,86.78,6685.0,80.3288,80.3381,80.2733,80.3381,6685.0
2019-06-24 10:35:00,86.8,86.87,86.8,86.85,6734.0,80.3566,80.4214,80.3566,80.4029,6734.0
2019-06-24 10:40:00,86.86,86.9,86.82,86.9,4917.0,80.4121,80.4492,80.3751,80.4492,4917.0
2019-06-24 10:45:00,86.9,86.9,86.83,86.86,9760.0,80.4492,80.4492,80.3844,80.4121,9760.0
2019-06-24 10:50:00,86.85,86.87,86.78,86.78,14490.0,80.4029,80.4214,80.3381,80.3381,14490.0
2019-06-24 10:55:00,86.77,86.78,86.68,86.71,3673.0,80.3288,80.3381,80.2455,80.2733,3673.0
2019-06-24 11:00:00,86.7,86.84,86.7,86.8,16479.0,80.264,80.3936,80.264,80.3566,16479.0
2019-06-24 11:05:00,86.79,86.82,86.77,86.81,3158.0,80.3473,80.3751,80.3288,80.3658,3158.0
2019-06-24 11:10:00,86.85,86.86,86.8,86.82,4400.0,80.4029,80.4121,80.3566,80.3751,4400.0
2019-06-24 11:15:00,86.83,86.85,86.76,86.76,6428.0,80.3844,80.4029,80.3195,80.3195,6428.0
2019-06-24 11:20:00,86.76,86.76,86.69,86.73,5638.0,80.3195,80.3195,80.2547,80.2918,5638.0
2019-06-24 11:25:00,86.72,86.77,86.71,86.76,5275.0,80.2825,80.3288,80.2733,80.3195,5275.0
2019-06-24 11:30:00,86.78,86.78,86.71,86.71,4678.0,80.3381,80.3381,80.2733,80.2733,4678.0
2019-06-24 11:35:00,86.69,86.7,86.64,86.64,4351.0,80.2547,80.264,80.2085,80.2085,4351.0
2019-06-24 11:40:00,86.65,86.67,86.61,86.61,3536.0,80.2177,80.2362,80.1807,80.1807,3536.0
2019-06-24 11:45:00,86.62,86.62,86.56,86.57,5010.0,80.1899,80.1899,80.1344,80.1437,5010.0
2019-06-24 11:50:00,86.58,86.65,86.58,86.6,5420.0,80.1529,80.2177,80.1529,80.1714,5420.0
2019-06-24 11:55:00,86.6,86.61,86.52,86.55,8609.0,80.1714,80.1807,80.0974,80.1251,8609.0
2019-06-24 12:00:00,86.57,86.59,86.54,86.59,2982.0,80.1437,80.1622,80.1159,80.1622,2982.0
2019-06-24 12:05:00,86.57,86.58,86.52,86.54,6037.0,80.1437,80.1529,80.0974,80.1159,6037.0
2019-06-24 12:10:00,86.54,86.56,86.49,86.55,5738.0,80.1159,80.1344,80.0696,80.1251,5738.0
2019-06-24 12:15:00,86.57,86.57,86.51,86.55,6438.0,80.1437,80.1437,80.0881,80.1251,6438.0
2019-06-24 12:20:00,86.57,86.57,86.49,86.51,5249.0,80.1437,80.1437,80.0696,80.0881,5249.0
2019-06-24 12:25:00,86.52,86.63,86.5,86.58,12707.0,80.0974,80.1992,80.0788,80.1529,12707.0
2019-06-24 12:30:00,86.59,86.64,86.59,86.62,4535.0,80.1622,80.2085,80.1622,80.1899,4535.0
2019-06-24 12:35:00,86.64,86.65,86.55,86.55,12983.0,80.2085,80.2177,80.1251,80.1251,12983.0
2019-06-24 12:40:00,86.53,86.53,86.49,86.5,5642.0,80.1066,80.1066,80.0696,80.0788,5642.0
2019-06-24 12:45:00,86.51,86.52,86.45,86.48,5293.0,80.0881,80.0974,80.0326,80.0603,5293.0
2019-06-24 12:50:00,86.47,86.5,86.42,86.45,6142.0,80.0511,80.0788,80.0048,80.0326,6142.0
2019-06-24 12:55:00,86.46,86.46,86.43,86.45,5398.0,80.0418,80.0418,80.014,80.0326,5398.0
2019-06-24 13:00:00,86.45,86.49,86.43,86.47,9272.0,80.0326,80.0696,80.014,80.0511,9272.0
2019-06-24 13:05:00,86.47,86.49,86.46,86.46,3169.0,80.0511,80.0696,80.0418,80.0418,3169.0
2019-06-24 13:10:00,86.47,86.57,86.47,86.57,14542.0,80.0511,80.1437,80.0511,80.1437,14542.0
2019-06-24 13:15:00,86.56,86.57,86.52,86.54,8079.0,80.1344,80.1437,80.0974,80.1159,8079.0
2019-06-24 13:20:00,86.54,86.59,86.5,86.57,27866.0,80.1159,80.1622,80.0788,80.1437,27866.0
2019-06-24 13:25:00,86.58,86.63,86.57,86.61,5261.0,80.1529,80.1992,80.1437,80.1807,5261.0
2019-06-24 13:30:00,86.59,86.64,86.59,86.63,3683.0,80.1622,80.2085,80.1622,80.1992,3683.0
2019-06-24 13:35:00,86.65,86.73,86.65,86.73,5431.0,80.2177,80.2918,80.2177,80.2918,5431.0
2019-06-24 13:40:00,86.71,86.73,86.69,86.7,5406.0,80.2733,80.2918,80.2547,80.264,5406.0
2019-06-24 13:45:00,86.7,86.74,86.68,86.69,7833.0,80.264,80.301,80.2455,80.2547,7833.0
2019-06-24 13:50:00,86.68,86.72,86.67,86.69,8197.0,80.2455,80.2825,80.2362,80.2547,8197.0
2019-06-24 13:55:00,86.69,86.75,86.68,86.74,6981.0,80.2547,80.3103,80.2455,80.301,6981.0
2019-06-24 14:00:00,86.75,86.75,86.7,86.73,5629.0,80.3103,80.3103,80.264,80.2918,5629.0
2019-06-24 14:05:00,86.73,86.74,86.71,86.72,5521.0,80.2918,80.301,80.2733,80.2825,5521.0
2019-06-24 14:10:00,86.72,86.72,86.66,86.67,5902.0,80.2825,80.2825,80.227,80.2362,5902.0
2019-06-24 14:15:00,86.67,86.72,86.66,86.68,5305.0,80.2362,80.2825,80.227,80.2455,5305.0
2019-06-24 14:20:00,86.67,86.7,86.66,86.69,3883.0,80.2362,80.264,80.227,80.2547,3883.0
2019-06-24 14:25:00,86.7,86.7,86.65,86.67,5629.0,80.264,80.264,80.2177,80.2362,5629.0
2019-06-24 14:30:00,86.66,86.71,86.65,86.69,5082.0,80.227,80.2733,80.2177,80.2547,5082.0
2019-06-24 14:35:00,86.69,86.72,86.68,86.69,6770.0,80.2547,80.2825,80.2455,80.2547,6770.0
2019-06-24 14:40:00,86.69,86.72,86.68,86.72,6364.0,80.2547,80.2825,80.2455,80.2825,6364.0
2019-06-24 14:45:00,86.71,86.76,86.69,86.74,8096.0,80.2733,80.3195,80.2547,80.301,8096.0
2019-06-24 14:50:00,86.74,86.77,86.73,86.76,5001.0,80.301,80.3288,80.2918,80.3195,5001.0
2019-06-24 14:55:00,86.76,86.76,86.71,86.75,7339.0,80.3195,80.3195,80.2733,80.3103,7339.0
2019-06-24 15:00:00,86.74,86.77,86.71,86.72,7322.0,80.301,80.3288,80.2733,80.2825,7322.0
2019-06-24 15:05:00,86.74,86.75,86.7,86.71,4978.0,80.301,80.3103,80.264,80.2733,4978.0
2019-06-24 15:10:00,86.69,86.8,86.68,86.79,20201.0,80.2547,80.3566,80.2455,80.3473,20201.0
2019-06-24 15:15:00,86.78,86.82,86.78,86.8,7927.0,80.3381,80.3751,80.3381,80.3566,7927.0
2019-06-24 15:20:00,86.8,86.89,86.78,86.89,9685.0,80.3566,80.4399,80.3381,80.4399,9685.0
2019-06-24 15:25:00,86.9,86.91,86.82,86.84,9144.0,80.4492,80.4584,80.3751,80.3936,9144.0
2019-06-24 15:30:00,86.85,86.87,86.8,86.83,10439.0,80.4029,80.4214,80.3566,80.3844,10439.0
2019-06-24 15:35:00,86.83,86.88,86.78,86.83,19049.0,80.3844,80.4306,80.3381,80.3844,19049.0
2019-06-24 15:40:00,86.82,86.83,86.75,86.78,34435.0,80.3751,80.3844,80.3103,80.3381,34435.0
2019-06-24 15:45:00,86.78,86.78,86.67,86.67,32045.0,80.3381,80.3381,80.2362,80.2362,32045.0
2019-06-24 15:50:00,86.67,86.71,86.58,86.58,72756.0,80.2362,80.2733,80.1529,80.1529,72756.0
2019-06-24 15:55:00,86.59,86.65,86.49,86.61,236791.0,80.1622,80.2177,80.0696,80.1807,236791.0
2019-06-25 09:30:00,86.55,86.6,86.41,86.42,24580.0,80.1251,80.1714,79.9955,80.0048,24580.0
2019-06-25 09:35:00,86.42,86.44,86.19,86.28,18838.0,80.0048,80.0233,79.7919,79.8752,18838.0
2019-06-25 09:40:00,86.23,86.23,85.89,86.22,28257.0,79.8289,79.8289,79.5141,79.8196,28257.0
2019-06-25 09:45:00,86.24,86.27,86.08,86.27,15488.0,79.8381,79.8659,79.69,79.8659,15488.0
2019-06-25 09:50:00,86.27,86.4,86.26,86.4,6426.0,79.8659,79.9863,79.8567,79.9863,6426.0
2019-06-25 09:55:00,86.4,86.45,86.31,86.37,7310.0,79.9863,80.0326,79.903,79.9585,7310.0
2019-06-25 10:00:00,86.34,86.37,86.22,86.3,15630.0,79.9307,79.9585,79.8196,79.8937,15630.0
2019-06-25 10:05:00,86.31,86.37,86.29,86.35,12221.0,79.903,79.9585,79.8844,79.94,12221.0
2019-06-25 10:10:00,86.36,86.38,86.28,86.32,10991.0,79.9492,79.9678,79.8752,79.9122,10991.0
2019-06-25 10:15:00,86.32,86.34,86.11,86.13,17009.0,79.9122,79.9307,79.7178,79.7363,17009.0
2019-06-25 10:20:00,86.11,86.15,86.04,86.04,10273.0,79.7178,79.7548,79.653,79.653,10273.0
2019-06-25 10:25:00,86.02,86.2,86.02,86.13,21358.0,79.6345,79.8011,79.6345,79.7363,21358.0
2019-06-25 10:30:00,86.14,86.18,86.09,86.09,12399.0,79.7456,79.7826,79.6993,79.6993,12399.0
2019-06-25 10:35:00,86.1,86.21,86.06,86.16,12145.0,79.7085,79.8104,79.6715,79.7641,12145.0
2019-06-25 10:40:00,86.17,86.2,86.14,86.2,9789.0,79.7733,79.8011,79.7456,79.8011,9789.0
2019-06-25 10:45:00,86.2,86.24,86.16,86.16,5247.0,79.8011,79.8381,79.7641,79.7641,5247.0
2019-06-25 10:50:00,86.17,86.2,86.07,86.11,22303.0,79.7733,79.8011,79.6808,79.7178,22303.0
2019-06-25 10:55:00,86.11,86.22,86.02,86.14,38986.0,79.7178,79.8196,79.6345,79.7456,38986.0
2019-06-25 11:00:00,86.14,86.21,86.13,86.16,11395.0,79.7456,79.8104,79.7363,79.7641,11395.0
2019-06-25 11:05:00,86.15,86.17,86.08,86.16,40034.0,79.7548,79.7733,79.69,79.7641,40034.0
2019-06-25 11:10:00,86.17,86.22,86.17,86.2,6200.0,79.7733,79.8196,79.7733,79.8011,6200.0
2019-06-25 11:15:00,86.22,86.31,86.18,86.31,5824.0,79.8196,79.903,79.7826,79.903,5824.0
2019-06-25 11:20:00,86.33,86.42,86.33,86.42,5748.0,79.9215,80.0048,79.9215,80.0048,5748.0
2019-06-25 11:25:00,86.44,86.5,86.44,86.49,7080.0,80.0233,80.0788,80.0233,80.0696,7080.0
2019-06-25 11:30:00,86.49,86.49,86.4,86.4,3300.0,80.0696,80.0696,79.9863,79.9863,3300.0
2019-06-25 11:35:00,86.38,86.41,86.36,86.38,8897.0,79.9678,79.9955,79.9492,79.9678,8897.0
2019-06-25 11:40:00,86.36,86.36,86.27,86.28,10400.0,79.9492,79.9492,79.8659,79.8752,10400.0
2019-06-25 11:45:00,86.27,86.28,86.2,86.22,24208.0,79.8659,79.8752,79.8011,79.8196,24208.0
2019-06-25 11:50:00,86.22,86.25,86.2,86.25,13688.0,79.8196,79.8474,79.8011,79.8474,13688.0
2019-06-25 11:55:00,86.24,86.33,86.24,86.31,16819.0,79.8381,79.9215,79.8381,79.903,16819.0
2019-06-25 12:00:00,86.32,86.37,86.31,86.37,4057.0,79.9122,79.9585,79.903,79.9585,4057.0
2019-06-25 12:05:00,86.39,86.47,86.37,86.41,7648.0,79.977,80.0511,79.9585,79.9955,7648.0
2019-06-25 12:10:00,86.4,86.43,86.39,86.42,9138.0,79.9863,80.014,79.977,80.0048,9138.0
2019-06-25 12:15:00,86.41,86.44,86.41,86.43,5846.0,79.9955,80.0233,79.9955,80.014,5846.0
2019-06-25 12:20:00,86.43,86.43,86.36,86.39,5035.0,80.014,80.014,79.9492,79.977,5035.0
2019-06-25 12:25:00,86.4,86.4,86.36,86.4,3718.0,79.9863,79.9863,79.9492,79.9863,3718.0
2019-06-25 12:30:00,86.4,86.45,86.38,86.38,8320.0,79.9863,80.0326,79.9678,79.9678,8320.0
2019-06-25 12:35:00,86.37,86.38,86.3,86.35,16395.0,79.9585,79.9678,79.8937,79.94,16395.0
2019-06-25 12:40:00,86.35,86.37,86.32,86.35,9508.0,79.94,79.9585,79.9122,79.94,9508.0
2019-06-25 12:45:00,86.34,86.37,86.31,86.37,18630.0,79.9307,79.9585,79.903,79.9585,18630.0
2019-06-25 12:50:00,86.39,86.42,86.37,86.42,5542.0,79.977,80.0048,79.9585,80.0048,5542.0
2019-06-25 12:55:00,86.43,86.49,86.43,86.46,8630.0,80.014,80.0696,80.014,80.0418,8630.0
2019-06-25 13:00:00,86.46,86.46,86.31,86.37,15902.0,80.0418,80.0418,79.903,79.9585,15902.0
2019-06-25 13:05:00,86.37,86.41,86.35,86.41,8823.0,79.9585,79.9955,79.94,79.9955,8823.0
2019-06-25 13:10:00,86.42,86.43,86.37,86.4,4609.0,80.0048,80.014,79.9585,79.9863,4609.0
2019-06-25 13:15:00,86.41,86.43,86.38,86.43,12341.0,79.9955,80.014,79.9678,80.014,12341.0
2019-06-25 13:20:00,86.42,86.48,86.42,86.44,8153.0,80.0048,80.0603,80.0048,80.0233,8153.0
2019-06-25 13:25:00,86.45,86.56,86.44,86.53,32568.0,80.0326,80.1344,80.0233,80.1066,32568.0
2019-06-25 13:30:00,86.5,86.63,86.5,86.62,5555.0,80.0788,80.1992,80.0788,80.1899,5555.0
2019-06-25 13:35:00,86.64,86.67,86.5,86.51,8566.0,80.2085,80.2362,80.0788,80.0881,8566.0
2019-06-25 13:40:00,86.51,86.55,86.47,86.51,13102.0,80.0881,80.1251,80.0511,80.0881,13102.0
2019-06-25 13:45:00,86.52,86.59,86.52,86.59,3453.0,80.0974,80.1622,80.0974,80.1622,3453.0
2019-06-25 13:50:00,86.57,86.61,86.49,86.5,5205.0,80.1437,80.1807,80.0696,80.0788,5205.0
2019-06-25 13:55:00,86.48,86.51,86.47,86.48,7055.0,80.0603,80.0881,80.0511,80.0603,7055.0
2019-06-25 14:00:00,86.5,86.56,86.49,86.49,11074.0,80.0788,80.1344,80.0696,80.0696,11074.0
2019-06-25 14:05:00,86.48,86.51,86.39,86.41,41429.0,80.0603,80.0881,79.977,79.9955,41429.0
2019-06-25 14:10:00,86.41,86.44,86.36,86.44,5805.0,79.9955,80.0233,79.9492,80.0233,5805.0
2019-06-25 14:15:00,86.45,86.45,86.4,86.4,7382.0,80.0326,80.0326,79.9863,79.9863,7382.0
2019-06-25 14:20:00,86.4,86.4,86.27,86.27,5943.0,79.9863,79.9863,79.8659,79.8659,5943.0
2019-06-25 14:25:00,86.27,86.29,86.22,86.23,6194.0,79.8659,79.8844,79.8196,79.8289,6194.0
2019-06-25 14:30:00,86.23,86.26,86.18,86.22,5496.0,79.8289,79.8567,79.7826,79.8196,5496.0
2019-06-25 14:35:00,86.21,86.24,86.13,86.22,18661.0,79.8104,79.8381,79.7363,79.8196,18661.0
2019-06-25 14:40:00,86.23,86.32,86.23,86.28,6205.0,79.8289,79.9122,79.8289,79.8752,6205.0
2019-06-25 14:45:00,86.27,86.35,86.26,86.31,4700.0,79.8659,79.94,79.8567,79.903,4700.0
2019-06-25 14:50:00,86.32,86.32,86.24,86.26,10019.0,79.9122,79.9122,79.8381,79.8567,10019.0
2019-06-25 14:55:00,86.25,86.38,86.25,86.34,8687.0,79.8474,79.9678,79.8474,79.9307,8687.0
2019-06-25 15:00:00,86.35,86.41,86.34,86.38,8877.0,79.94,79.9955,79.9307,79.9678,8877.0
2019-06-25 15:05:00,86.37,86.46,86.37,86.44,13823.0,79.9585,80.0418,79.9585,80.0233,13823.0
2019-06-25 15:10:00,86.45,86.47,86.32,86.33,19707.0,80.0326,80.0511,79.9122,79.9215,19707.0
2019-06-25 15:15:00,86.32,86.33,86.23,86.31,20215.0,79.9122,79.9215,79.8289,79.903,20215.0
2019-06-25 15:20:00,86.3,86.44,86.3,86.44,14614.0,79.8937,80.0233,79.8937,80.0233,14614.0
2019-06-25 15:25:00,86.46,86.5,86.41,86.46,19750.0,80.0418,80.0788,79.9955,80.0418,19750.0
2019-06-25 15:30:00,86.47,86.49,86.37,86.4,21162.0,80.0511,80.0696,79.9585,79.9863,21162.0
2019-06-25 15:35:00,86.42,86.54,86.42,86.48,12754.0,80.0048,80.1159,80.0048,80.0603,12754.0
2019-06-25 15:40:00,86.49,86.5,86.43,86.48,26090.0,80.0696,80.0788,80.014,80.0603,26090.0
2019-06-25 15:45:00,86.47,86.53,86.41,86.48,29742.0,80.0511,80.1066,79.9955,80.0603,29742.0
2019-06-25 15:50:00,86.47,86.55,86.41,86.49,94855.0,80.0511,80.1251,79.9955,80.0696,94855.0
2019-06-25 15:55:00,86.48,86.6,86.43,86.52,149164.0,80.0603,80.1714,80.014,80.0974,149164.0
2019-06-26 09:30:00,86.6,86.6,86.22,86.31,22055.0,80.1714,80.1714,79.8196,79.903,22055.0
2019-06-26 09:35:00,86.33,86.47,86.22,86.33,9541.0,79.9215,80.0511,79.8196,79.9215,9541.0
2019-06-26 09:40:00,86.33,86.33,86.23,86.23,13174.0,79.9215,79.9215,79.8289,79.8289,13174.0
2019-06-26 09:45:00,86.18,86.18,85.98,85.98,9861.0,79.7826,79.7826,79.5975,79.5975,9861.0
2019-06-26 09:50:00,85.98,86.08,85.98,86.03,6730.0,79.5975,79.69,79.5975,79.6437,6730.0
2019-06-26 09:55:00,85.99,86.03,85.92,85.96,6793.0,79.6067,79.6437,79.5419,79.5789,6793.0
2019-06-26 10:00:00,85.98,85.98,85.75,85.81,30414.0,79.5975,79.5975,79.3845,79.4401,30414.0
2019-06-26 10:05:00,85.84,85.88,85.77,85.79,9070.0,79.4678,79.5049,79.403,79.4216,9070.0
2019-06-26 10:10:00,85.79,85.81,85.7,85.71,20480.0,79.4216,79.4401,79.3382,79.3475,20480.0
2019-06-26 10:15:00,85.71,85.72,85.55,85.6,15650.0,79.3475,79.3568,79.1994,79.2457,15650.0
2019-06-26 10:20:00,85.61,85.66,85.58,85.63,13312.0,79.2549,79.3012,79.2271,79.2734,13312.0
2019-06-26 10:25:00,85.61,85.71,85.6,85.62,15907.0,79.2549,79.3475,79.2457,79.2642,15907.0
2019-06-26 10:30:00,85.59,85.61,85.4,85.45,33352.0,79.2364,79.2549,79.0605,79.1068,33352.0
2019-06-26 10:35:00,85.47,85.49,85.41,85.46,7956.0,79.1253,79.1438,79.0698,79.1161,7956.0
2019-06-26 10:40:00,85.44,85.6,85.44,85.58,5945.0,79.0975,79.2457,79.0975,79.2271,5945.0
2019-06-26 10:45:00,85.58,85.62,85.5,85.53,11252.0,79.2271,79.2642,79.1531,79.1809,11252.0
2019-06-26 10:50:00,85.52,85.52,85.41,85.41,7380.0,79.1716,79.1716,79.0698,79.0698,7380.0
2019-06-26 10:55:00,85.4,85.4,85.31,85.4,14336.0,79.0605,79.0605,78.9772,79.0605,14336.0
2019-06-26 11:00:00,85.4,85.4,85.3,85.34,22505.0,79.0605,79.0605,78.9679,79.005,22505.0
2019-06-26 11:05:00,85.35,85.4,85.15,85.15,24235.0,79.0142,79.0605,78.8291,78.8291,24235.0
2019-06-26 11:10:00,85.13,85.15,85.02,85.15,14328.0,78.8105,78.8291,78.7087,78.8291,14328.0
2019-06-26 11:15:00,85.15,85.17,85.02,85.03,12348.0,78.8291,78.8476,78.7087,78.718,12348.0
2019-06-26 11:20:00,85.03,85.15,84.98,85.13,13210.0,78.718,78.8291,78.6717,78.8105,13210.0
2019-06-26 11:25:00,85.15,85.25,85.15,85.21,11128.0,78.8291,78.9216,78.8291,78.8846,11128.0
2019-06-26 11:30:00,85.21,85.21,85.09,85.09,5446.0,78.8846,78.8846,78.7735,78.7735,5446.0
2019-06-26 11:35:00,85.12,85.15,85.09,85.1,5391.0,78.8013,78.8291,78.7735,78.7828,5391.0
2019-06-26 11:40:00,85.09,85.13,85.02,85.1,5419.0,78.7735,78.8105,78.7087,78.7828,5419.0
2019-06-26 11:45:00,85.11,85.25,85.08,85.09,25636.0,78.792,78.9216,78.7643,78.7735,25636.0
2019-06-26 11:50:00,85.1,85.21,85.1,85.19,5868.0,78.7828,78.8846,78.7828,78.8661,5868.0
2019-06-26 11:55:00,85.19,85.29,85.18,85.29,10108.0,78.8661,78.9587,78.8568,78.9587,10108.0
2019-06-26 12:00:00,85.3,85.33,85.27,85.27,12065.0,78.9679,78.9957,78.9402,78.9402,12065.0
2019-06-26 12:05:00,85.29,85.32,85.26,85.32,3108.0,78.9587,78.9864,78.9309,78.9864,3108.0
2019-06-26 12:10:00,85.32,85.33,85.22,85.27,13473.0,78.9864,78.9957,78.8939,78.9402,13473.0
2019-06-26 12:15:00,85.27,85.27,85.14,85.15,12076.0,78.9402,78.9402,78.8198,78.8291,12076.0
2019-06-26 12:20:00,85.15,85.15,85.06,85.11,11338.0,78.8291,78.8291,78.7457,78.792,11338.0
2019-06-26 12:25:00,85.12,85.13,85.04,85.04,7555.0,78.8013,78.8105,78.7272,78.7272,7555.0
2019-06-26 12:30:00,85.04,85.1,85.02,85.06,5590.0,78.7272,78.7828,78.7087,78.7457,5590.0
2019-06-26 12:35:00,85.06,85.1,85.02,85.1,4650.0,78.7457,78.7828,78.7087,78.7828,4650.0
2019-06-26 12:40:00,85.11,85.12,85.09,85.11,6557.0,78.792,78.8013,78.7735,78.792,6557.0
2019-06-26 12:45:00,85.1,85.13,85.07,85.07,9919.0,78.7828,78.8105,78.755,78.755,9919.0
2019-06-26 12:50:00,85.07,85.08,84.99,84.99,10866.0,78.755,78.7643,78.6809,78.6809,10866.0
2019-06-26 12:55:00,85.0,85.08,84.99,85.04,4476.0,78.6902,78.7643,78.6809,78.7272,4476.0
2019-06-26 13:00:00,85.07,85.07,85.02,85.02,12679.0,78.755,78.755,78.7087,78.7087,12679.0
2019-06-26 13:05:00,85.02,85.02,84.93,84.97,6417.0,78.7087,78.7087,78.6254,78.6624,6417.0
2019-06-26 13:10:00,84.98,84.98,84.91,84.95,5991.0,78.6717,78.6717,78.6069,78.6439,5991.0
2019-06-26 13:15:00,84.95,85.07,84.94,85.06,19307.0,78.6439,78.755,78.6347,78.7457,19307.0
2019-06-26 13:20:00,85.05,85.07,84.97,84.98,4211.0,78.7365,78.755,78.6624,78.6717,4211.0
2019-06-26 13:25:00,85.0,85.01,84.94,84.95,4700.0,78.6902,78.6995,78.6347,78.6439,4700.0
2019-06-26 13:30:00,84.96,84.96,84.84,84.86,9574.0,78.6532,78.6532,78.5421,78.5606,9574.0
2019-06-26 13:35:00,84.87,84.93,84.84,84.89,8611.0,78.5698,78.6254,78.5421,78.5884,8611.0
2019-06-26 13:40:00,84.89,84.9,84.8,84.81,11203.0,78.5884,78.5976,78.505,78.5143,11203.0
2019-06-26 13:45:00,84.81,84.85,84.78,84.83,5959.0,78.5143,78.5513,78.4865,78.5328,5959.0
2019-06-26 13:50:00,84.83,84.84,84.75,84.75,13169.0,78.5328,78.5421,78.4588,78.4588,13169.0
2019-06-26 13:55:00,84.76,84.8,84.71,84.72,16715.0,78.468,78.505,78.4217,78.431,16715.0
2019-06-26 14:00:00,84.72,84.87,84.72,84.87,3280.0,78.431,78.5698,78.431,78.5698,3280.0
2019-06-26 14:05:00,84.91,84.92,84.82,84.84,9342.0,78.6069,78.6161,78.5236,78.5421,9342.0
2019-06-26 14:10:00,84.83,84.85,84.76,84.84,24880.0,78.5328,78.5513,78.468,78.5421,24880.0
2019-06-26 14:15:00,84.86,84.86,84.73,84.75,9096.0,78.5606,78.5606,78.4402,78.4588,9096.0
2019-06-26 14:20:00,84.75,84.79,84.75,84.77,6618.0,78.4588,78.4958,78.4588,78.4773,6618.0
2019-06-26 14:25:00,84.77,84.86,84.73,84.86,7804.0,78.4773,78.5606,78.4402,78.5606,7804.0
2019-06-26 14:30:00,84.83,84.83,84.77,84.78,6829.0,78.5328,78.5328,78.4773,78.4865,6829.0
2019-06-26 14:35:00,84.77,84.88,84.76,84.84,9613.0,78.4773,78.5791,78.468,78.5421,9613.0
2019-06-26 14:40:00,84.84,84.84,84.61,84.65,28059.0,78.5421,78.5421,78.3291,78.3662,28059.0
2019-06-26 14:45:00,84.64,84.67,84.62,84.63,9621.0,78.3569,78.3847,78.3384,78.3477,9621.0
2019-06-26 14:50:00,84.63,84.65,84.56,84.58,10606.0,78.3477,78.3662,78.2829,78.3014,10606.0
2019-06-26 14:55:00,84.57,84.72,84.57,84.71,13821.0,78.2921,78.431,78.2921,78.4217,13821.0
2019-06-26 15:00:00,84.72,84.75,84.7,84.73,13403.0,78.431,78.4588,78.4125,78.4402,13403.0
2019-06-26 15:05:00,84.73,84.76,84.7,84.76,9534.0,78.4402,78.468,78.4125,78.468,9534.0
2019-06-26 15:10:00,84.75,84.82,84.72,84.8,15153.0,78.4588,78.5236,78.431,78.505,15153.0
2019-06-26 15:15:00,84.8,84.8,84.72,84.78,18369.0,78.505,78.505,78.431,78.4865,18369.0
2019-06-26 15:20:00,84.78,84.87,84.78,84.86,21545.0,78.4865,78.5698,78.4865,78.5606,21545.0
2019-06-26 15:25:00,84.85,84.87,84.81,84.84,17805.0,78.5513,78.5698,78.5143,78.5421,17805.0
2019-06-26 15:30:00,84.83,84.92,84.82,84.84,18632.0,78.5328,78.6161,78.5236,78.5421,18632.0
2019-06-26 15:35:00,84.85,84.9,84.78,84.89,150027.0,78.5513,78.5976,78.4865,78.5884,150027.0
2019-06-26 15:40:00,84.91,84.94,84.87,84.91,21683.0,78.6069,78.6347,78.5698,78.6069,21683.0
2019-06-26 15:45:00,84.91,84.91,84.73,84.76,58645.0,78.6069,78.6069,78.4402,78.468,58645.0
2019-06-26 15:50:00,84.77,84.8,84.59,84.61,60601.0,78.4773,78.505,78.3106,78.3291,60601.0
2019-06-26 15:55:00,84.63,84.66,84.5,84.51,136184.0,78.3477,78.3754,78.2273,78.2366,136184.0
2019-06-27 09:30:00,85.09,85.45,84.93,85.38,28272.0,78.7735,79.1068,78.6254,79.042,28272.0
2019-06-27 09:35:00,85.38,85.43,85.17,85.23,17656.0,79.042,79.0883,78.8476,78.9031,17656.0
2019-06-27 09:40:00,85.23,85.44,85.23,85.44,7796.0,78.9031,79.0975,78.9031,79.0975,7796.0
2019-06-27 09:45:00,85.52,85.61,85.48,85.51,5424.0,79.1716,79.2549,79.1346,79.1623,5424.0
2019-06-27 09:50:00,85.51,85.54,85.36,85.37,6628.0,79.1623,79.1901,79.0235,79.0327,6628.0
2019-06-27 09:55:00,85.39,85.41,85.34,85.4,5995.0,79.0512,79.0698,79.005,79.0605,5995.0
2019-06-27 10:00:00,85.44,85.44,85.34,85.38,14515.0,79.0975,79.0975,79.005,79.042,14515.0
2019-06-27 10:05:00,85.35,85.4,85.33,85.39,9062.0,79.0142,79.0605,78.9957,79.0512,9062.0
2019-06-27 10:10:00,85.37,85.41,85.33,85.38,13805.0,79.0327,79.0698,78.9957,79.042,13805.0
2019-06-27 10:15:00,85.38,85.41,85.34,85.4,21159.0,79.042,79.0698,79.005,79.0605,21159.0
2019-06-27 10:20:00,85.42,85.51,85.38,85.39,8026.0,79.079,79.1623,79.042,79.0512,8026.0
2019-06-27 10:25:00,85.38,85.4,85.34,85.35,7293.0,79.042,79.0605,79.005,79.0142,7293.0
2019-06-27 10:30:00,85.37,85.43,85.35,85.39,6852.0,79.0327,79.0883,79.0142,79.0512,6852.0
2019-06-27 10:35:00,85.38,85.43,85.36,85.39,5090.0,79.042,79.0883,79.0235,79.0512,5090.0
2019-06-27 10:40:00,85.39,85.42,85.35,85.4,11430.0,79.0512,79.079,79.0142,79.0605,11430.0
2019-06-27 10:45:00,85.39,85.51,85.39,85.48,8648.0,79.0512,79.1623,79.0512,79.1346,8648.0
2019-06-27 10:50:00,85.44,85.48,85.42,85.48,3600.0,79.0975,79.1346,79.079,79.1346,3600.0
2019-06-27 10:55:00,85.47,85.61,85.47,85.6,3678.0,79.1253,79.2549,79.1253,79.2457,3678.0
2019-06-27 11:00:00,85.57,85.57,85.47,85.47,2004.0,79.2179,79.2179,79.1253,79.1253,2004.0
2019-06-27 11:05:00,85.47,85.54,85.46,85.51,7086.0,79.1253,79.1901,79.1161,79.1623,7086.0
2019-06-27 11:10:00,85.52,85.52,85.43,85.46,2692.0,79.1716,79.1716,79.0883,79.1161,2692.0
2019-06-27 11:15:00,85.44,85.54,85.39,85.42,15683.0,79.0975,79.1901,79.0512,79.079,15683.0
2019-06-27 11:20:00,85.44,85.51,85.42,85.45,5560.0,79.0975,79.1623,79.079,79.1068,5560.0
2019-06-27 11:25:00,85.44,85.47,85.39,85.41,6721.0,79.0975,79.1253,79.0512,79.0698,6721.0
2019-06-27 11:30:00,85.41,85.53,85.36,85.52,12228.0,79.0698,79.1809,79.0235,79.1716,12228.0
2019-06-27 11:35:00,85.51,85.63,85.5,85.59,6740.0,79.1623,79.2734,79.1531,79.2364,6740.0
2019-06-27 11:40:00,85.61,85.71,85.6,85.7,10010.0,79.2549,79.3475,79.2457,79.3382,10010.0
2019-06-27 11:45:00,85.69,85.69,85.62,85.66,14413.0,79.329,79.329,79.2642,79.3012,14413.0
2019-06-27 11:50:00,85.66,85.71,85.62,85.67,5042.0,79.3012,79.3475,79.2642,79.3105,5042.0
2019-06-27 11:55:00,85.68,85.7,85.65,85.68,9851.0,79.3197,79.3382,79.2919,79.3197,9851.0
2019-06-27 12:00:00,85.69,85.71,85.65,85.7,7349.0,79.329,79.3475,79.2919,79.3382,7349.0
2019-06-27 12:05:00,85.71,85.78,85.7,85.78,8995.0,79.3475,79.4123,79.3382,79.4123,8995.0
2019-06-27 12:10:00,85.79,85.85,85.77,85.78,3580.0,79.4216,79.4771,79.403,79.4123,3580.0
2019-06-27 12:15:00,85.79,85.81,85.77,85.78,4488.0,79.4216,79.4401,79.403,79.4123,4488.0
2019-06-27 12:20:00,85.78,85.82,85.77,85.81,4739.0,79.4123,79.4493,79.403,79.4401,4739.0
2019-06-27 12:25:00,85.8,85.81,85.77,85.77,4428.0,79.4308,79.4401,79.403,79.403,4428.0
2019-06-27 12:30:00,85.78,85.83,85.75,85.83,7280.0,79.4123,79.4586,79.3845,79.4586,7280.0
2019-06-27 12:35:00,85.85,85.9,85.84,85.85,6597.0,79.4771,79.5234,79.4678,79.4771,6597.0
2019-06-27 12:40:00,85.86,85.86,85.78,85.81,14602.0,79.4864,79.4864,79.4123,79.4401,14602.0
2019-06-27 12:45:00,85.8,85.82,85.78,85.78,9671.0,79.4308,79.4493,79.4123,79.4123,9671.0
2019-06-27 12:50:00,85.78,85.79,85.75,85.76,54101.0,79.4123,79.4216,79.3845,79.3938,54101.0
2019-06-27 12:55:00,85.77,85.79,85.73,85.73,4809.0,79.403,79.4216,79.366,79.366,4809.0
2019-06-27 13:00:00,85.73,85.75,85.7,85.75,37786.0,79.366,79.3845,79.3382,79.3845,37786.0
2019-06-27 13:05:00,85.74,85.76,85.72,85.72,6010.0,79.3753,79.3938,79.3568,79.3568,6010.0
2019-06-27 13:10:00,85.73,85.73,85.68,85.72,12863.0,79.366,79.366,79.3197,79.3568,12863.0
2019-06-27 13:15:00,85.73,85.82,85.72,85.81,8854.0,79.366,79.4493,79.3568,79.4401,8854.0
2019-06-27 13:20:00,85.82,85.9,85.8,85.89,9797.0,79.4493,79.5234,79.4308,79.5141,9797.0
2019-06-27 13:25:00,85.89,85.93,85.89,85.92,6255.0,79.5141,79.5512,79.5141,79.5419,6255.0
2019-06-27 13:30:00,85.93,85.97,85.92,85.96,7399.0,79.5512,79.5882,79.5419,79.5789,7399.0
2019-06-27 13:35:00,85.98,86.02,85.97,86.0,15470.0,79.5975,79.6345,79.5882,79.616,15470.0
2019-06-27 13:40:00,85.99,86.0,85.88,85.91,10513.0,79.6067,79.616,79.5049,79.5326,10513.0
2019-06-27 13:45:00,85.92,85.92,85.88,85.88,2868.0,79.5419,79.5419,79.5049,79.5049,2868.0
2019-06-27 13:50:00,85.88,85.9,85.83,85.83,3700.0,79.5049,79.5234,79.4586,79.4586,3700.0
2019-06-27 13:55:00,85.82,85.83,85.79,85.81,3273.0,79.4493,79.4586,79.4216,79.4401,3273.0
2019-06-27 14:00:00,85.81,85.85,85.79,85.83,30582.0,79.4401,79.4771,79.4216,79.4586,30582.0
2019-06-27 14:05:00,85.81,85.81,85.76,85.77,3818.0,79.4401,79.4401,79.3938,79.403,3818.0
2019-06-27 14:10:00,85.8,85.82,85.75,85.76,5541.0,79.4308,79.4493,79.3845,79.3938,5541.0
2019-06-27 14:15:00,85.75,85.76,85.59,85.59,14113.0,79.3845,79.3938,79.2364,79.2364,14113.0
2019-06-27 14:20:00,85.58,85.6,85.48,85.5,10439.0,79.2271,79.2457,79.1346,79.1531,10439.0
2019-06-27 14:25:00,85.5,85.53,85.45,85.45,6933.0,79.1531,79.1809,79.1068,79.1068,6933.0
2019-06-27 14:30:00,85.46,85.54,85.46,85.47,9005.0,79.1161,79.1901,79.1161,79.1253,9005.0
2019-06-27 14:35:00,85.48,85.48,85.44,85.46,5783.0,79.1346,79.1346,79.0975,79.1161,5783.0
2019-06-27 14:40:00,85.46,85.47,85.41,85.45,7658.0,79.1161,79.1253,79.0698,79.1068,7658.0
2019-06-27 14:45:00,85.45,85.54,85.43,85.5,7718.0,79.1068,79.1901,79.0883,79.1531,7718.0
2019-06-27 14:50:00,85.5,85.52,85.48,85.52,9609.0,79.1531,79.1716,79.1346,79.1716,9609.0
2019-06-27 14:55:00,85.52,85.52,85.49,85.5,6752.0,79.1716,79.1716,79.1438,79.1531,6752.0
2019-06-27 15:00:00,85.5,85.59,85.49,85.57,5110.0,79.1531,79.2364,79.1438,79.2179,5110.0
2019-06-27 15:05:00,85.56,85.59,85.55,85.59,2689.0,79.2086,79.2364,79.1994,79.2364,2689.0
2019-06-27 15:10:00,85.6,85.64,85.57,85.62,5946.0,79.2457,79.2827,79.2179,79.2642,5946.0
2019-06-27 15:15:00,85.62,85.63,85.59,85.62,8243.0,79.2642,79.2734,79.2364,79.2642,8243.0
2019-06-27 15:20:00,85.62,85.64,85.58,85.6,10356.0,79.2642,79.2827,79.2271,79.2457,10356.0
2019-06-27 15:25:00,85.6,85.63,85.57,85.63,6592.0,79.2457,79.2734,79.2179,79.2734,6592.0
2019-06-27 15:30:00,85.62,85.62,85.54,85.58,9392.0,79.2642,79.2642,79.1901,79.2271,9392.0
2019-06-27 15:35:00,85.58,85.75,85.54,85.73,61463.0,79.2271,79.3845,79.1901,79.366,61463.0
2019-06-27 15:40:00,85.73,85.79,85.72,85.75,18570.0,79.366,79.4216,79.3568,79.3845,18570.0
2019-06-27 15:45:00,85.76,85.76,85.63,85.64,29693.0,79.3938,79.3938,79.2734,79.2827,29693.0
2019-06-27 15:50:00,85.62,85.65,85.51,85.52,52810.0,79.2642,79.2919,79.1623,79.1716,52810.0
2019-06-27 15:55:00,85.53,85.59,85.49,85.51,94110.0,79.1809,79.2364,79.1438,79.1623,94110.0
2019-06-28 09:30:00,85.51,85.65,85.48,85.54,22511.0,79.1623,79.2919,79.1346,79.1901,22511.0
2019-06-28 09:35:00,85.47,85.58,85.36,85.55,9592.0,79.1253,79.2271,79.0235,79.1994,9592.0
2019-06-28 09:40:00,85.53,85.53,85.31,85.31,2979.0,79.1809,79.1809,78.9772,78.9772,2979.0
2019-06-28 09:45:00,85.29,85.37,85.25,85.33,7109.0,78.9587,79.0327,78.9216,78.9957,7109.0
2019-06-28 09:50:00,85.32,85.52,85.31,85.52,8300.0,78.9864,79.1716,78.9772,79.1716,8300.0
2019-06-28 09:55:00,85.52,85.54,85.42,85.48,15164.0,79.1716,79.1901,79.079,79.1346,15164.0
2019-06-28 10:00:00,85.51,85.53,85.4,85.43,11839.0,79.1623,79.1809,79.0605,79.0883,11839.0
2019-06-28 10:05:00,85.44,85.56,85.43,85.56,13990.0,79.0975,79.2086,79.0883,79.2086,13990.0
2019-06-28 10:10:00,85.54,85.67,85.54,85.67,7732.0,79.1901,79.3105,79.1901,79.3105,7732.0
2019-06-28 10:15:00,85.67,85.69,85.54,85.56,9635.0,79.3105,79.329,79.1901,79.2086,9635.0
2019-06-28 10:20:00,85.54,85.54,85.46,85.48,6170.0,79.1901,79.1901,79.1161,79.1346,6170.0
2019-06-28 10:25:00,85.45,85.47,85.37,85.41,6844.0,79.1068,79.1253,79.0327,79.0698,6844.0
2019-06-28 10:30:00,85.43,85.49,85.41,85.45,7490.0,79.0883,79.1438,79.0698,79.1068,7490.0
2019-06-28 10:35:00,85.47,85.51,85.47,85.5,11510.0,79.1253,79.1623,79.1253,79.1531,11510.0
2019-06-28 10:40:00,85.48,85.54,85.48,85.49,6024.0,79.1346,79.1901,79.1346,79.1438,6024.0
2019-06-28 10:45:00,85.48,85.51,85.47,85.47,4243.0,79.1346,79.1623,79.1253,79.1253,4243.0
2019-06-28 10:50:00,85.47,85.49,85.44,85.47,3612.0,79.1253,79.1438,79.0975,79.1253,3612.0
2019-06-28 10:55:00,85.48,85.51,85.47,85.48,8678.0,79.1346,79.1623,79.1253,79.1346,8678.0
2019-06-28 11:00:00,85.48,85.48,85.43,85.47,5654.0,79.1346,79.1346,79.0883,79.1253,5654.0
2019-06-28 11:05:00,85.45,85.59,85.45,85.59,12182.0,79.1068,79.2364,79.1068,79.2364,12182.0
2019-06-28 11:10:00,85.6,85.62,85.56,85.56,5927.0,79.2457,79.2642,79.2086,79.2086,5927.0
2019-06-28 11:15:00,85.54,85.58,85.52,85.52,4901.0,79.1901,79.2271,79.1716,79.1716,4901.0
2019-06-28 11:20:00,85.51,85.53,85.46,85.46,5027.0,79.1623,79.1809,79.1161,79.1161,5027.0
2019-06-28 11:25:00,85.46,85.54,85.45,85.48,6298.0,79.1161,79.1901,79.1068,79.1346,6298.0
2019-06-28 11:30:00,85.48,85.48,85.36,85.39,14438.0,79.1346,79.1346,79.0235,79.0512,14438.0
2019-06-28 11:35:00,85.39,85.43,85.39,85.41,3465.0,79.0512,79.0883,79.0512,79.0698,3465.0
2019-06-28 11:40:00,85.42,85.53,85.41,85.53,7170.0,79.079,79.1809,79.0698,79.1809,7170.0
2019-06-28 11:45:00,85.53,85.58,85.52,85.54,5610.0,79.1809,79.2271,79.1716,79.1901,5610.0
2019-06-28 11:50:00,85.55,85.65,85.53,85.65,10854.0,79.1994,79.2919,79.1809,79.2919,10854.0
2019-06-28 11:55:00,85.67,85.74,85.64,85.66,17276.0,79.3105,79.3753,79.2827,79.3012,17276.0
2019-06-28 12:00:00,85.65,85.69,85.64,85.66,5810.0,79.2919,79.329,79.2827,79.3012,5810.0
2019-06-28 12:05:00,85.66,85.72,85.66,85.7,5275.0,79.3012,79.3568,79.3012,79.3382,5275.0
2019-06-28 12:10:00,85.7,85.71,85.63,85.64,4882.0,79.3382,79.3475,79.2734,79.2827,4882.0
2019-06-28 12:15:00,85.65,85.7,85.65,85.69,2400.0,79.2919,79.3382,79.2919,79.329,2400.0
2019-06-28 12:20:00,85.69,85.87,85.68,85.85,8223.0,79.329,79.4956,79.3197,79.4771,8223.0
2019-06-28 12:25:00,85.84,85.84,85.79,85.82,6122.0,79.4678,79.4678,79.4216,79.4493,6122.0
2019-06-28 12:30:00,85.79,85.8,85.75,85.77,4400.0,79.4216,79.4308,79.3845,79.403,4400.0
2019-06-28 12:35:00,85.79,85.79,85.72,85.72,3504.0,79.4216,79.4216,79.3568,79.3568,3504.0
2019-06-28 12:40:00,85.72,85.76,85.71,85.75,3422.0,79.3568,79.3938,79.3475,79.3845,3422.0
2019-06-28 12:45:00,85.75,85.78,85.73,85.74,7527.0,79.3845,79.4123,79.366,79.3753,7527.0
2019-06-28 12:50:00,85.74,85.74,85.71,85.73,4193.0,79.3753,79.3753,79.3475,79.366,4193.0
2019-06-28 12:55:00,85.73,85.77,85.72,85.72,5417.0,79.366,79.403,79.3568,79.3568,5417.0
2019-06-28 13:00:00,85.72,85.72,85.63,85.63,7051.0,79.3568,79.3568,79.2734,79.2734,7051.0
2019-06-28 13:05:00,85.62,85.64,85.57,85.58,8431.0,79.2642,79.2827,79.2179,79.2271,8431.0
2019-06-28 13:10:00,85.58,85.59,85.55,85.56,5976.0,79.2271,79.2364,79.1994,79.2086,5976.0
2019-06-28 13:15:00,85.55,85.58,85.54,85.57,7869.0,79.1994,79.2271,79.1901,79.2179,7869.0
2019-06-28 13:20:00,85.58,85.63,85.56,85.62,8200.0,79.2271,79.2734,79.2086,79.2642,8200.0
2019-06-28 13:25:00,85.62,85.62,85.58,85.6,6280.0,79.2642,79.2642,79.2271,79.2457,6280.0
2019-06-28 13:30:00,85.62,85.63,85.59,85.62,5438.0,79.2642,79.2734,79.2364,79.2642,5438.0
2019-06-28 13:35:00,85.62,85.65,85.6,85.63,11329.0,79.2642,79.2919,79.2457,79.2734,11329.0
2019-06-28 13:40:00,85.64,85.67,85.62,85.63,4534.0,79.2827,79.3105,79.2642,79.2734,4534.0
2019-06-28 13:45:00,85.62,85.65,85.6,85.65,11005.0,79.2642,79.2919,79.2457,79.2919,11005.0
2019-06-28 13:50:00,85.66,85.66,85.61,85.61,11359.0,79.3012,79.3012,79.2549,79.2549,11359.0
2019-06-28 13:55:00,85.6,85.65,85.58,85.63,8433.0,79.2457,79.2919,79.2271,79.2734,8433.0
2019-06-28 14:00:00,85.64,85.65,85.61,85.62,7847.0,79.2827,79.2919,79.2549,79.2642,7847.0
2019-06-28 14:05:00,85.63,85.75,85.63,85.75,10489.0,79.2734,79.3845,79.2734,79.3845,10489.0
2019-06-28 14:10:00,85.75,85.76,85.64,85.64,15487.0,79.3845,79.3938,79.2827,79.2827,15487.0
2019-06-28 14:15:00,85.66,85.68,85.64,85.65,8717.0,79.3012,79.3197,79.2827,79.2919,8717.0
2019-06-28 14:20:00,85.65,85.71,85.65,85.71,13765.0,79.2919,79.3475,79.2919,79.3475,13765.0
2019-06-28 14:25:00,85.7,85.75,85.7,85.73,4898.0,79.3382,79.3845,79.3382,79.366,4898.0
2019-06-28 14:30:00,85.74,85.8,85.73,85.74,5600.0,79.3753,79.4308,79.366,79.3753,5600.0
2019-06-28 14:35:00,85.74,85.79,85.74,85.77,11558.0,79.3753,79.4216,79.3753,79.403,11558.0
2019-06-28 14:40:00,85.76,85.8,85.72,85.72,8948.0,79.3938,79.4308,79.3568,79.3568,8948.0
2019-06-28 14:45:00,85.73,85.8,85.73,85.79,10132.0,79.366,79.4308,79.366,79.4216,10132.0
2019-06-28 14:50:00,85.81,85.82,85.75,85.8,14629.0,79.4401,79.4493,79.3845,79.4308,14629.0
2019-06-28 14:55:00,85.8,85.83,85.78,85.81,14537.0,79.4308,79.4586,79.4123,79.4401,14537.0
2019-06-28 15:00:00,85.81,85.82,85.77,85.78,8948.0,79.4401,79.4493,79.403,79.4123,8948.0
2019-06-28 15:05:00,85.78,85.79,85.67,85.7,48807.0,79.4123,79.4216,79.3105,79.3382,48807.0
2019-06-28 15:10:00,85.69,85.72,85.66,85.69,12162.0,79.329,79.3568,79.3012,79.329,12162.0
2019-06-28 15:15:00,85.69,85.7,85.61,85.63,50150.0,79.329,79.3382,79.2549,79.2734,50150.0
2019-06-28 15:20:00,85.64,85.64,85.57,85.61,42400.0,79.2827,79.2827,79.2179,79.2549,42400.0
2019-06-28 15:25:00,85.61,85.62,85.55,85.58,31399.0,79.2549,79.2642,79.1994,79.2271,31399.0
2019-06-28 15:30:00,85.56,85.6,85.52,85.57,23009.0,79.2086,79.2457,79.1716,79.2179,23009.0
2019-06-28 15:35:00,85.58,85.6,85.52,85.56,40149.0,79.2271,79.2457,79.1716,79.2086,40149.0
2019-06-28 15:40:00,85.56,85.57,85.53,85.55,71212.0,79.2086,79.2179,79.1809,79.1994,71212.0
2019-06-28 15:45:00,85.55,85.62,85.5,85.52,35111.0,79.1994,79.2642,79.1531,79.1716,35111.0
2019-06-28 15:50:00,85.51,85.69,85.51,85.62,66395.0,79.1623,79.329,79.1623,79.2642,66395.0
2019-06-28 15:55:00,85.63,85.81,85.62,85.71,226220.0,79.2734,79.4401,79.2642,79.3475,226220.0
2019-07-01 09:30:00,86.69,86.74,86.25,86.25,26599.0,80.2547,80.301,79.8474,79.8474,26599.0
2019-07-01 09:35:00,86.31,86.38,86.23,86.36,16139.0,79.903,79.9678,79.8289,79.9492,16139.0
2019-07-01 09:40:00,86.36,86.38,86.21,86.26,9699.0,79.9492,79.9678,79.8104,79.8567,9699.0
2019-07-01 09:45:00,86.21,86.21,85.73,85.73,14523.0,79.8104,79.8104,79.366,79.366,14523.0
2019-07-01 09:50:00,85.71,85.98,85.7,85.95,12263.0,79.3475,79.5975,79.3382,79.5697,12263.0
2019-07-01 09:55:00,85.93,85.96,85.82,85.82,11067.0,79.5512,79.5789,79.4493,79.4493,11067.0
2019-07-01 10:00:00,85.87,86.1,85.85,86.05,12915.0,79.4956,79.7085,79.4771,79.6623,12915.0
2019-07-01 10:05:00,86.05,86.24,86.04,86.07,10417.0,79.6623,79.8381,79.653,79.6808,10417.0
2019-07-01 10:10:00,86.07,86.19,86.05,86.19,9207.0,79.6808,79.7919,79.6623,79.7919,9207.0
2019-07-01 10:15:00,86.18,86.2,86.13,86.18,5867.0,79.7826,79.8011,79.7363,79.7826,5867.0
2019-07-01 10:20:00,86.19,86.21,86.09,86.13,8589.0,79.7919,79.8104,79.6993,79.7363,8589.0
2019-07-01 10:25:00,86.12,86.17,86.09,86.09,5936.0,79.7271,79.7733,79.6993,79.6993,5936.0
2019-07-01 10:30:00,86.09,86.15,86.06,86.08,6611.0,79.6993,79.7548,79.6715,79.69,6611.0
2019-07-01 10:35:00,86.08,86.17,86.08,86.12,6449.0,79.69,79.7733,79.69,79.7271,6449.0
2019-07-01 10:40:00,86.11,86.13,86.07,86.11,10780.0,79.7178,79.7363,79.6808,79.7178,10780.0
2019-07-01 10:45:00,86.11,86.13,86.08,86.08,5489.0,79.7178,79.7363,79.69,79.69,5489.0
2019-07-01 10:50:00,86.1,86.13,86.08,86.08,10063.0,79.7085,79.7363,79.69,79.69,10063.0
2019-07-01 10:55:00,86.04,86.07,86.0,86.03,8451.0,79.653,79.6808,79.616,79.6437,8451.0
2019-07-01 11:00:00,86.03,86.07,86.0,86.03,8404.0,79.6437,79.6808,79.616,79.6437,8404.0
2019-07-01 11:05:00,86.04,86.06,86.03,86.05,13554.0,79.653,79.6715,79.6437,79.6623,13554.0
2019-07-01 11:10:00,86.05,86.09,86.02,86.07,16048.0,79.6623,79.6993,79.6345,79.6808,16048.0
2019-07-01 11:15:00,86.06,86.16,86.03,86.16,35363.0,79.6715,79.7641,79.6437,79.7641,35363.0
2019-07-01 11:20:00,86.15,86.17,86.04,86.11,13088.0,79.7548,79.7733,79.653,79.7178,13088.0
2019-07-01 11:25:00,86.1,86.15,86.02,86.07,12208.0,79.7085,79.7548,79.6345,79.6808,12208.0
2019-07-01 11:30:00,86.07,86.18,86.07,86.18,11812.0,79.6808,79.7826,79.6808,79.7826,11812.0
2019-07-01 11:35:00,86.19,86.27,86.17,86.27,16009.0,79.7919,79.8659,79.7733,79.8659,16009.0
2019-07-01 11:40:00,86.26,86.26,86.17,86.19,16986.0,79.8567,79.8567,79.7733,79.7919,16986.0
2019-07-01 11:45:00,86.19,86.2,86.14,86.17,12254.0,79.7919,79.8011,79.7456,79.7733,12254.0
2019-07-01 11:50:00,86.18,86.19,86.15,86.16,8071.0,79.7826,79.7919,79.7548,79.7641,8071.0
2019-07-01 11:55:00,86.16,86.2,86.15,86.16,17377.0,79.7641,79.8011,79.7548,79.7641,17377.0
2019-07-01 12:00:00,86.18,86.28,86.18,86.24,7207.0,79.7826,79.8752,79.7826,79.8381,7207.0
2019-07-01 12:05:00,86.23,86.29,86.22,86.29,5716.0,79.8289,79.8844,79.8196,79.8844,5716.0
2019-07-01 12:10:00,86.29,86.34,86.28,86.29,17443.0,79.8844,79.9307,79.8752,79.8844,17443.0
2019-07-01 12:15:00,86.3,86.34,86.27,86.31,8431.0,79.8937,79.9307,79.8659,79.903,8431.0
2019-07-01 12:20:00,86.32,86.32,86.25,86.28,10652.0,79.9122,79.9122,79.8474,79.8752,10652.0
2019-07-01 12:25:00,86.27,86.33,86.27,86.32,6320.0,79.8659,79.9215,79.8659,79.9122,6320.0
2019-07-01 12:30:00,86.31,86.33,86.24,86.33,11131.0,79.903,79.9215,79.8381,79.9215,11131.0
2019-07-01 12:35:00,86.33,86.35,86.29,86.3,7366.0,79.9215,79.94,79.8844,79.8937,7366.0
2019-07-01 12:40:00,86.3,86.34,86.3,86.31,7619.0,79.8937,79.9307,79.8937,79.903,7619.0
2019-07-01 12:45:00,86.31,86.34,86.29,86.32,8458.0,79.903,79.9307,79.8844,79.9122,8458.0
2019-07-01 12:50:00,86.32,86.33,86.27,86.27,7022.0,79.9122,79.9215,79.8659,79.8659,7022.0
2019-07-01 12:55:00,86.24,86.25,86.17,86.19,3858.0,79.8381,79.8474,79.7733,79.7919,3858.0
2019-07-01 13:00:00,86.19,86.21,86.15,86.18,5302.0,79.7919,79.8104,79.7548,79.7826,5302.0
2019-07-01 13:05:00,86.17,86.29,86.17,86.26,25823.0,79.7733,79.8844,79.7733,79.8567,25823.0
2019-07-01 13:10:00,86.26,86.3,86.21,86.3,28063.0,79.8567,79.8937,79.8104,79.8937,28063.0
2019-07-01 13:15:00,86.28,86.3,86.23,86.23,13338.0,79.8752,79.8937,79.8289,79.8289,13338.0
2019-07-01 13:20:00,86.23,86.29,86.21,86.27,6879.0,79.8289,79.8844,79.8104,79.8659,6879.0
2019-07-01 13:25:00,86.29,86.29,86.22,86.24,9045.0,79.8844,79.8844,79.8196,79.8381,9045.0
2019-07-01 13:30:00,86.24,86.26,86.22,86.24,6630.0,79.8381,79.8567,79.8196,79.8381,6630.0
2019-07-01 13:35:00,86.25,86.28,86.23,86.24,8616.0,79.8474,79.8752,79.8289,79.8381,8616.0
2019-07-01 13:40:00,86.25,86.25,86.19,86.21,9794.0,79.8474,79.8474,79.7919,79.8104,9794.0
2019-07-01 13:45:00,86.2,86.23,86.19,86.22,5041.0,79.8011,79.8289,79.7919,79.8196,5041.0
2019-07-01 13:50:00,86.21,86.23,86.21,86.22,3410.0,79.8104,79.8289,79.8104,79.8196,3410.0
2019-07-01 13:55:00,86.25,86.27,86.22,86.26,12630.0,79.8474,79.8659,79.8196,79.8567,12630.0
2019-07-01 14:00:00,86.25,86.25,86.13,86.14,4949.0,79.8474,79.8474,79.7363,79.7456,4949.0
2019-07-01 14:05:00,86.13,86.14,86.1,86.12,4344.0,79.7363,79.7456,79.7085,79.7271,4344.0
2019-07-01 14:10:00,86.11,86.15,86.08,86.15,6482.0,79.7178,79.7548,79.69,79.7548,6482.0
2019-07-01 14:15:00,86.15,86.15,86.12,86.12,6402.0,79.7548,79.7548,79.7271,79.7271,6402.0
2019-07-01 14:20:00,86.12,86.16,86.11,86.12,6443.0,79.7271,79.7641,79.7178,79.7271,6443.0
2019-07-01 14:25:00,86.12,86.12,86.03,86.04,8197.0,79.7271,79.7271,79.6437,79.653,8197.0
2019-07-01 14:30:00,86.03,86.06,86.0,86.06,3427.0,79.6437,79.6715,79.616,79.6715,3427.0
2019-07-01 14:35:00,86.03,86.03,85.94,85.95,5032.0,79.6437,79.6437,79.5604,79.5697,5032.0
2019-07-01 14:40:00,85.94,85.97,85.92,85.97,8029.0,79.5604,79.5882,79.5419,79.5882,8029.0
2019-07-01 14:45:00,85.98,85.99,85.95,85.97,3912.0,79.5975,79.6067,79.5697,79.5882,3912.0
2019-07-01 14:50:00,85.97,85.98,85.93,85.93,8062.0,79.5882,79.5975,79.5512,79.5512,8062.0
2019-07-01 14:55:00,85.94,85.96,85.91,85.93,3263.0,79.5604,79.5789,79.5326,79.5512,3263.0
2019-07-01 15:00:00,85.93,85.99,85.93,85.96,19506.0,79.5512,79.6067,79.5512,79.5789,19506.0
2019-07-01 15:05:00,85.97,85.99,85.95,85.96,15998.0,79.5882,79.6067,79.5697,79.5789,15998.0
2019-07-01 15:10:00,85.96,86.05,85.96,86.05,38607.0,79.5789,79.6623,79.5789,79.6623,38607.0
2019-07-01 15:15:00,86.07,86.11,86.05,86.11,6276.0,79.6808,79.7178,79.6623,79.7178,6276.0
2019-07-01 15:20:00,86.11,86.16,86.1,86.12,13980.0,79.7178,79.7641,79.7085,79.7271,13980.0
2019-07-01 15:25:00,86.13,86.14,86.09,86.12,16147.0,79.7363,79.7456,79.6993,79.7271,16147.0
2019-07-01 15:30:00,86.12,86.13,86.1,86.11,17558.0,79.7271,79.7363,79.7085,79.7178,17558.0
2019-07-01 15:35:00,86.12,86.13,86.1,86.12,23093.0,79.7271,79.7363,79.7085,79.7271,23093.0
2019-07-01 15:40:00,86.12,86.14,86.1,86.12,33802.0,79.7271,79.7456,79.7085,79.7271,33802.0
2019-07-01 15:45:00,86.12,86.14,86.1,86.12,40913.0,79.7271,79.7456,79.7085,79.7271,40913.0
2019-07-01 15:50:00,86.12,86.15,86.1,86.15,48414.0,79.7271,79.7548,79.7085,79.7548,48414.0
2019-07-01 15:55:00,86.15,86.2,86.04,86.14,90499.0,79.7548,79.8011,79.653,79.7456,90499.0
2019-07-02 09:30:00,86.15,86.3,86.15,86.3,17527.0,79.7548,79.8937,79.7548,79.8937,17527.0
2019-07-02 09:35:00,86.31,86.35,86.26,86.28,2500.0,79.903,79.94,79.8567,79.8752,2500.0
2019-07-02 09:40:00,86.32,86.48,86.31,86.43,6399.0,79.9122,80.0603,79.903,80.014,6399.0
2019-07-02 09:45:00,86.44,86.45,86.3,86.3,8843.0,80.0233,80.0326,79.8937,79.8937,8843.0
2019-07-02 09:50:00,86.29,86.36,86.27,86.28,22431.0,79.8844,79.9492,79.8659,79.8752,22431.0
2019-07-02 09:55:00,86.28,86.29,86.18,86.22,11363.0,79.8752,79.8844,79.7826,79.8196,11363.0
2019-07-02 10:00:00,86.25,86.42,86.25,86.36,9186.0,79.8474,80.0048,79.8474,79.9492,9186.0
2019-07-02 10:05:00,86.37,86.56,86.37,86.54,3541.0,79.9585,80.1344,79.9585,80.1159,3541.0
2019-07-02 10:10:00,86.54,86.58,86.51,86.55,4835.0,80.1159,80.1529,80.0881,80.1251,4835.0
2019-07-02 10:15:00,86.53,86.57,86.5,86.5,5812.0,80.1066,80.1437,80.0788,80.0788,5812.0
2019-07-02 10:20:00,86.5,86.53,86.47,86.49,10079.0,80.0788,80.1066,80.0511,80.0696,10079.0
2019-07-02 10:25:00,86.49,86.61,86.49,86.61,4880.0,80.0696,80.1807,80.0696,80.1807,4880.0
2019-07-02 10:30:00,86.6,86.65,86.56,86.61,33857.0,80.1714,80.2177,80.1344,80.1807,33857.0
2019-07-02 10:35:00,86.59,86.73,86.59,86.71,8239.0,80.1622,80.2918,80.1622,80.2733,8239.0
2019-07-02 10:40:00,86.72,86.75,86.69,86.7,11757.0,80.2825,80.3103,80.2547,80.264,11757.0
2019-07-02 10:45:00,86.7,86.72,86.66,86.68,3635.0,80.264,80.2825,80.227,80.2455,3635.0
2019-07-02 10:50:00,86.65,86.7,86.65,86.69,3283.0,80.2177,80.264,80.2177,80.2547,3283.0
2019-07-02 10:55:00,86.7,86.71,86.64,86.64,4000.0,80.264,80.2733,80.2085,80.2085,4000.0
2019-07-02 11:00:00,86.64,86.7,86.64,86.67,3025.0,80.2085,80.264,80.2085,80.2362,3025.0
2019-07-02 11:05:00,86.69,86.78,86.69,86.7,8687.0,80.2547,80.3381,80.2547,80.264,8687.0
2019-07-02 11:10:00,86.7,86.78,86.69,86.72,8660.0,80.264,80.3381,80.2547,80.2825,8660.0
2019-07-02 11:15:00,86.72,86.72,86.64,86.69,19288.0,80.2825,80.2825,80.2085,80.2547,19288.0
2019-07-02 11:20:00,86.67,86.72,86.66,86.67,5361.0,80.2362,80.2825,80.227,80.2362,5361.0
2019-07-02 11:25:00,86.65,86.67,86.6,86.61,5787.0,80.2177,80.2362,80.1714,80.1807,5787.0
2019-07-02 11:30:00,86.62,86.64,86.58,86.58,3697.0,80.1899,80.2085,80.1529,80.1529,3697.0
2019-07-02 11:35:00,86.59,86.64,86.55,86.55,7713.0,80.1622,80.2085,80.1251,80.1251,7713.0
2019-07-02 11:40:00,86.54,86.67,86.52,86.65,6652.0,80.1159,80.2362,80.0974,80.2177,6652.0
2019-07-02 11:45:00,86.64,86.74,86.64,86.7,4981.0,80.2085,80.301,80.2085,80.264,4981.0
2019-07-02 11:50:00,86.7,86.7,86.61,86.62,11930.0,80.264,80.264,80.1807,80.1899,11930.0
2019-07-02 11:55:00,86.61,86.63,86.57,86.58,5255.0,80.1807,80.1992,80.1437,80.1529,5255.0
2019-07-02 12:00:00,86.59,86.63,86.53,86.54,7154.0,80.1622,80.1992,80.1066,80.1159,7154.0
2019-07-02 12:05:00,86.53,86.56,86.52,86.53,8131.0,80.1066,80.1344,80.0974,80.1066,8131.0
2019-07-02 12:10:00,86.53,86.53,86.37,86.44,27401.0,80.1066,80.1066,79.9585,80.0233,27401.0
2019-07-02 12:15:00,86.45,86.53,86.45,86.53,11934.0,80.0326,80.1066,80.0326,80.1066,11934.0
2019-07-02 12:20:00,86.54,86.54,86.5,86.51,6115.0,80.1159,80.1159,80.0788,80.0881,6115.0
2019-07-02 12:25:00,86.5,86.5,86.27,86.27,20469.0,80.0788,80.0788,79.8659,79.8659,20469.0
2019-07-02 12:30:00,86.28,86.4,86.22,86.26,23585.0,79.8752,79.9863,79.8196,79.8567,23585.0
2019-07-02 12:35:00,86.26,86.48,86.25,86.44,17755.0,79.8567,80.0603,79.8474,80.0233,17755.0
2019-07-02 12:40:00,86.44,86.45,86.4,86.42,9549.0,80.0233,80.0326,79.9863,80.0048,9549.0
2019-07-02 12:45:00,86.41,86.5,86.41,86.49,8372.0,79.9955,80.0788,79.9955,80.0696,8372.0
2019-07-02 12:50:00,86.5,86.57,86.49,86.55,8280.0,80.0788,80.1437,80.0696,80.1251,8280.0
2019-07-02 12:55:00,86.56,86.59,86.49,86.56,7846.0,80.1344,80.1622,80.0696,80.1344,7846.0
2019-07-02 13:00:00,86.56,86.65,86.5,86.64,20820.0,80.1344,80.2177,80.0788,80.2085,20820.0
2019-07-02 13:05:00,86.64,86.67,86.64,86.67,6880.0,80.2085,80.2362,80.2085,80.2362,6880.0
2019-07-02 13:10:00,86.68,86.69,86.65,86.69,8005.0,80.2455,80.2547,80.2177,80.2547,8005.0
2019-07-02 13:15:00,86.71,86.78,86.7,86.78,8227.0,80.2733,80.3381,80.264,80.3381,8227.0
2019-07-02 13:20:00,86.77,86.85,86.77,86.84,6993.0,80.3288,80.4029,80.3288,80.3936,6993.0
2019-07-02 13:25:00,86.85,86.87,86.75,86.78,9181.0,80.4029,80.4214,80.3103,80.3381,9181.0
2019-07-02 13:30:00,86.79,86.84,86.72,86.82,28690.0,80.3473,80.3936,80.2825,80.3751,28690.0
2019-07-02 13:35:00,86.83,86.84,86.78,86.78,7043.0,80.3844,80.3936,80.3381,80.3381,7043.0
2019-07-02 13:40:00,86.78,86.85,86.77,86.83,9642.0,80.3381,80.4029,80.3288,80.3844,9642.0
2019-07-02 13:45:00,86.83,86.83,86.77,86.81,7069.0,80.3844,80.3844,80.3288,80.3658,7069.0
2019-07-02 13:50:00,86.83,86.83,86.73,86.76,23811.0,80.3844,80.3844,80.2918,80.3195,23811.0
2019-07-02 13:55:00,86.76,86.83,86.75,86.83,7020.0,80.3195,80.3844,80.3103,80.3844,7020.0
2019-07-02 14:00:00,86.83,86.9,86.82,86.88,10613.0,80.3844,80.4492,80.3751,80.4306,10613.0
2019-07-02 14:05:00,86.88,86.98,86.88,86.98,12422.0,80.4306,80.5232,80.4306,80.5232,12422.0
2019-07-02 14:10:00,86.98,87.0,86.96,86.99,23429.0,80.5232,80.5417,80.5047,80.5325,23429.0
2019-07-02 14:15:00,86.98,87.0,86.97,87.0,19456.0,80.5232,80.5417,80.514,80.5417,19456.0
2019-07-02 14:20:00,87.0,87.08,86.98,87.03,25691.0,80.5417,80.6158,80.5232,80.5695,25691.0
2019-07-02 14:25:00,87.03,87.14,87.02,87.1,9124.0,80.5695,80.6713,80.5602,80.6343,9124.0
2019-07-02 14:30:00,87.11,87.2,87.1,87.16,8414.0,80.6436,80.7269,80.6343,80.6899,8414.0
2019-07-02 14:35:00,87.16,87.17,87.13,87.14,6652.0,80.6899,80.6991,80.6621,80.6713,6652.0
2019-07-02 14:40:00,87.13,87.22,87.11,87.21,13214.0,80.6621,80.7454,80.6436,80.7361,13214.0
2019-07-02 14:45:00,87.22,87.22,87.14,87.17,11320.0,80.7454,80.7454,80.6713,80.6991,11320.0
2019-07-02 14:50:00,87.16,87.16,87.0,87.01,12984.0,80.6899,80.6899,80.5417,80.551,12984.0
2019-07-02 14:55:00,87.0,87.07,86.97,87.0,12047.0,80.5417,80.6065,80.514,80.5417,12047.0
2019-07-02 15:00:00,87.02,87.07,86.99,87.02,10074.0,80.5602,80.6065,80.5325,80.5602,10074.0
2019-07-02 15:05:00,87.04,87.1,87.04,87.08,12368.0,80.5788,80.6343,80.5788,80.6158,12368.0
2019-07-02 15:10:00,87.08,87.14,86.98,87.0,17710.0,80.6158,80.6713,80.5232,80.5417,17710.0
2019-07-02 15:15:00,87.0,87.08,86.99,87.05,14829.0,80.5417,80.6158,80.5325,80.588,14829.0
2019-07-02 15:20:00,87.04,87.05,86.98,87.02,12528.0,80.5788,80.588,80.5232,80.5602,12528.0
2019-07-02 15:25:00,87.02,87.06,87.02,87.03,13570.0,80.5602,80.5973,80.5602,80.5695,13570.0
2019-07-02 15:30:00,87.02,87.12,87.01,87.12,11595.0,80.5602,80.6528,80.551,80.6528,11595.0
2019-07-02 15:35:00,87.13,87.17,87.11,87.14,13647.0,80.6621,80.6991,80.6436,80.6713,13647.0
2019-07-02 15:40:00,87.14,87.21,87.14,87.18,34998.0,80.6713,80.7361,80.6713,80.7084,34998.0
2019-07-02 15:45:00,87.18,87.22,87.17,87.2,42356.0,80.7084,80.7454,80.6991,80.7269,42356.0
2019-07-02 15:50:00,87.19,87.24,87.18,87.22,57405.0,80.7176,80.7639,80.7084,80.7454,57405.0
2019-07-02 15:55:00,87.22,87.38,87.22,87.37,180034.0,80.7454,80.8935,80.7454,80.8843,180034.0
2019-07-03 09:30:00,87.61,87.75,87.54,87.58,42712.0,81.1065,81.2361,81.0416,81.0787,42712.0
2019-07-03 09:35:00,87.6,87.88,87.58,87.74,15820.0,81.0972,81.3564,81.0787,81.2268,15820.0
2019-07-03 09:40:00,87.73,87.8,87.67,87.73,10618.0,81.2175,81.2823,81.162,81.2175,10618.0
2019-07-03 09:45:00,87.75,87.88,87.75,87.79,17510.0,81.2361,81.3564,81.2361,81.2731,17510.0
2019-07-03 09:50:00,87.8,87.85,87.72,87.75,19086.0,81.2823,81.3286,81.2083,81.2361,19086.0
2019-07-03 09:55:00,87.77,88.03,87.75,88.03,16927.0,81.2546,81.4953,81.2361,81.4953,16927.0
2019-07-03 10:00:00,88.04,88.07,87.96,88.06,17955.0,81.5045,81.5323,81.4305,81.523,17955.0
2019-07-03 10:05:00,88.06,88.19,88.06,88.14,18026.0,81.523,81.6434,81.523,81.5971,18026.0
2019-07-03 10:10:00,88.15,88.23,88.13,88.15,25390.0,81.6064,81.6804,81.5878,81.6064,25390.0
2019-07-03 10:15:00,88.15,88.28,88.15,88.23,17641.0,81.6064,81.7267,81.6064,81.6804,17641.0
2019-07-03 10:20:00,88.22,88.3,88.2,88.29,18685.0,81.6712,81.7452,81.6527,81.736,18685.0
2019-07-03 10:25:00,88.3,88.3,88.19,88.2,11275.0,81.7452,81.7452,81.6434,81.6527,11275.0
2019-07-03 10:30:00,88.21,88.38,88.21,88.35,24339.0,81.6619,81.8193,81.6619,81.7915,24339.0
2019-07-03 10:35:00,88.35,88.4,88.33,88.38,11452.0,81.7915,81.8378,81.773,81.8193,11452.0
2019-07-03 10:40:00,88.38,88.43,88.37,88.4,11928.0,81.8193,81.8656,81.81,81.8378,11928.0
2019-07-03 10:45:00,88.41,88.41,88.19,88.27,23619.0,81.8471,81.8471,81.6434,81.7175,23619.0
2019-07-03 10:50:00,88.28,88.29,88.21,88.27,17021.0,81.7267,81.736,81.6619,81.7175,17021.0
2019-07-03 10:55:00,88.26,88.27,88.21,88.27,9423.0,81.7082,81.7175,81.6619,81.7175,9423.0
2019-07-03 11:00:00,88.27,88.47,88.27,88.47,43700.0,81.7175,81.9026,81.7175,81.9026,43700.0
2019-07-03 11:05:00,88.47,88.51,88.4,88.41,29554.0,81.9026,81.9396,81.8378,81.8471,29554.0
2019-07-03 11:10:00,88.41,88.47,88.39,88.41,21734.0,81.8471,81.9026,81.8285,81.8471,21734.0
2019-07-03 11:15:00,88.43,88.45,88.34,88.38,13362.0,81.8656,81.8841,81.7823,81.8193,13362.0
2019-07-03 11:20:00,88.37,88.42,88.34,88.42,12089.0,81.81,81.8563,81.7823,81.8563,12089.0
2019-07-03 11:25:00,88.41,88.57,88.39,88.56,15930.0,81.8471,81.9952,81.8285,81.9859,15930.0
2019-07-03 11:30:00,88.56,88.62,88.5,88.6,17553.0,81.9859,82.0415,81.9304,82.023,17553.0
2019-07-03 11:35:00,88.59,88.64,88.56,88.62,22036.0,82.0137,82.06,81.9859,82.0415,22036.0
2019-07-03 11:40:00,88.64,88.65,88.59,88.6,12506.0,82.06,82.0692,82.0137,82.023,12506.0
2019-07-03 11:45:00,88.6,88.62,88.56,88.58,11812.0,82.023,82.0415,81.9859,82.0044,11812.0
2019-07-03 11:50:00,88.58,88.59,88.51,88.56,11970.0,82.0044,82.0137,81.9396,81.9859,11970.0
2019-07-03 11:55:00,88.55,88.63,88.55,88.6,14452.0,81.9767,82.0507,81.9767,82.023,14452.0
2019-07-03 12:00:00,88.59,88.67,88.54,88.54,31912.0,82.0137,82.0878,81.9674,81.9674,31912.0
2019-07-03 12:05:00,88.53,88.58,88.51,88.55,14742.0,81.9582,82.0044,81.9396,81.9767,14742.0
2019-07-03 12:10:00,88.55,88.57,88.49,88.53,23818.0,81.9767,81.9952,81.9211,81.9582,23818.0
2019-07-03 12:15:00,88.54,88.54,88.46,88.47,13811.0,81.9674,81.9674,81.8934,81.9026,13811.0
2019-07-03 12:20:00,88.48,88.48,88.42,88.47,12653.0,81.9119,81.9119,81.8563,81.9026,12653.0
2019-07-03 12:25:00,88.48,88.5,88.4,88.5,32236.0,81.9119,81.9304,81.8378,81.9304,32236.0
2019-07-03 12:30:00,88.5,88.53,88.49,88.49,34408.0,81.9304,81.9582,81.9211,81.9211,34408.0
2019-07-03 12:35:00,88.49,88.52,88.48,88.51,24614.0,81.9211,81.9489,81.9119,81.9396,24614.0
2019-07-03 12:40:00,88.5,88.51,88.43,88.51,19550.0,81.9304,81.9396,81.8656,81.9396,19550.0
2019-07-03 12:45:00,88.5,88.6,88.45,88.59,34956.0,81.9304,82.023,81.8841,82.0137,34956.0
2019-07-03 12:50:00,88.59,88.6,88.49,88.5,65046.0,82.0137,82.023,81.9211,81.9304,65046.0
2019-07-03 12:55:00,88.5,88.63,88.49,88.54,136096.0,81.9304,82.0507,81.9211,81.9674,136096.0
2019-07-05 09:30:00,88.82,88.88,88.5,88.79,25925.0,82.2266,82.2822,81.9304,82.1989,25925.0
2019-07-05 09:35:00,88.84,88.96,88.73,88.77,15517.0,82.2451,82.3562,82.1433,82.1803,15517.0
2019-07-05 09:40:00,88.73,88.81,88.67,88.7,17325.0,82.1433,82.2174,82.0878,82.1155,17325.0
2019-07-05 09:45:00,88.7,88.73,88.5,88.65,14479.0,82.1155,82.1433,81.9304,82.0692,14479.0
2019-07-05 09:50:00,88.65,88.68,88.51,88.51,36806.0,82.0692,82.097,81.9396,81.9396,36806.0
2019-07-05 09:55:00,88.51,88.57,88.46,88.55,30258.0,81.9396,81.9952,81.8934,81.9767,30258.0
2019-07-05 10:00:00,88.55,88.66,88.47,88.6,24730.0,81.9767,82.0785,81.9026,82.023,24730.0
2019-07-05 10:05:00,88.65,88.8,88.64,88.79,10962.0,82.0692,82.2081,82.06,82.1989,10962.0
2019-07-05 10:10:00,88.78,88.84,88.76,88.84,9311.0,82.1896,82.2451,82.1711,82.2451,9311.0
2019-07-05 10:15:00,88.86,88.93,88.77,88.93,7552.0,82.2637,82.3285,82.1803,82.3285,7552.0
2019-07-05 10:20:00,88.95,88.97,88.88,88.88,8850.0,82.347,82.3655,82.2822,82.2822,8850.0
2019-07-05 10:25:00,88.87,88.97,88.87,88.89,15056.0,82.2729,82.3655,82.2729,82.2914,15056.0
2019-07-05 10:30:00,88.92,88.92,88.85,88.89,10211.0,82.3192,82.3192,82.2544,82.2914,10211.0
2019-07-05 10:35:00,88.9,88.92,88.87,88.89,7750.0,82.3007,82.3192,82.2729,82.2914,7750.0
2019-07-05 10:40:00,88.89,88.89,88.82,88.86,10675.0,82.2914,82.2914,82.2266,82.2637,10675.0
2019-07-05 10:45:00,88.87,89.0,88.85,88.98,15337.0,82.2729,82.3933,82.2544,82.3748,15337.0
2019-07-05 10:50:00,88.98,89.02,88.93,88.97,29286.0,82.3748,82.4118,82.3285,82.3655,29286.0
2019-07-05 10:55:00,88.97,89.0,88.95,88.98,14727.0,82.3655,82.3933,82.347,82.3748,14727.0
2019-07-05 11:00:00,88.98,88.98,88.9,88.91,9525.0,82.3748,82.3748,82.3007,82.3099,9525.0
2019-07-05 11:05:00,88.9,88.92,88.84,88.84,13535.0,82.3007,82.3192,82.2451,82.2451,13535.0
2019-07-05 11:10:00,88.85,88.92,88.82,88.92,8314.0,82.2544,82.3192,82.2266,82.3192,8314.0
2019-07-05 11:15:00,88.92,88.95,88.91,88.95,7446.0,82.3192,82.347,82.3099,82.347,7446.0
2019-07-05 11:20:00,88.94,88.94,88.86,88.86,13549.0,82.3377,82.3377,82.2637,82.2637,13549.0
2019-07-05 11:25:00,88.87,88.96,88.87,88.95,8942.0,82.2729,82.3562,82.2729,82.347,8942.0
2019-07-05 11:30:00,88.95,89.0,88.95,88.99,8596.0,82.347,82.3933,82.347,82.384,8596.0
2019-07-05 11:35:00,88.98,89.0,88.95,89.0,15817.0,82.3748,82.3933,82.347,82.3933,15817.0
2019-07-05 11:40:00,89.0,89.08,89.0,89.02,15659.0,82.3933,82.4673,82.3933,82.4118,15659.0
2019-07-05 11:45:00,89.01,89.05,88.97,89.05,9057.0,82.4025,82.4396,82.3655,82.4396,9057.0
2019-07-05 11:50:00,89.05,89.11,89.03,89.1,6553.0,82.4396,82.4951,82.421,82.4858,6553.0
2019-07-05 11:55:00,89.09,89.17,89.08,89.17,4435.0,82.4766,82.5506,82.4673,82.5506,4435.0
2019-07-05 12:00:00,89.17,89.18,89.04,89.05,14157.0,82.5506,82.5599,82.4303,82.4396,14157.0
2019-07-05 12:05:00,89.04,89.07,88.99,89.07,18000.0,82.4303,82.4581,82.384,82.4581,18000.0
2019-07-05 12:10:00,89.09,89.14,89.08,89.12,7598.0,82.4766,82.5229,82.4673,82.5044,7598.0
2019-07-05 12:15:00,89.13,89.2,89.11,89.2,5505.0,82.5136,82.5784,82.4951,82.5784,5505.0
2019-07-05 12:20:00,89.21,89.26,89.19,89.26,8596.0,82.5877,82.634,82.5692,82.634,8596.0
2019-07-05 12:25:00,89.26,89.33,89.25,89.33,9477.0,82.634,82.6988,82.6247,82.6988,9477.0
2019-07-05 12:30:00,89.32,89.55,89.3,89.39,62502.0,82.6895,82.9024,82.671,82.7543,62502.0
2019-07-05 12:35:00,89.39,89.47,89.39,89.47,11475.0,82.7543,82.8284,82.7543,82.8284,11475.0
2019-07-05 12:40:00,89.48,89.48,89.42,89.43,13164.0,82.8376,82.8376,82.7821,82.7913,13164.0
2019-07-05 12:45:00,89.44,89.44,89.39,89.41,9486.0,82.8006,82.8006,82.7543,82.7728,9486.0
2019-07-05 12:50:00,89.41,89.47,89.41,89.44,6599.0,82.7728,82.8284,82.7728,82.8006,6599.0
2019-07-05 12:55:00,89.44,89.46,89.41,89.45,7888.0,82.8006,82.8191,82.7728,82.8099,7888.0
2019-07-05 13:00:00,89.45,89.45,89.32,89.35,9936.0,82.8099,82.8099,82.6895,82.7173,9936.0
2019-07-05 13:05:00,89.36,89.41,89.35,89.35,10105.0,82.7265,82.7728,82.7173,82.7173,10105.0
2019-07-05 13:10:00,89.36,89.4,89.35,89.35,7833.0,82.7265,82.7636,82.7173,82.7173,7833.0
2019-07-05 13:15:00,89.36,89.37,89.29,89.31,6900.0,82.7265,82.7358,82.6617,82.6803,6900.0
2019-07-05 13:20:00,89.31,89.36,89.29,89.34,5948.0,82.6803,82.7265,82.6617,82.708,5948.0
2019-07-05 13:25:00,89.35,89.39,89.35,89.38,4573.0,82.7173,82.7543,82.7173,82.7451,4573.0
2019-07-05 13:30:00,89.38,89.38,89.33,89.36,8361.0,82.7451,82.7451,82.6988,82.7265,8361.0
2019-07-05 13:35:00,89.34,89.45,89.34,89.43,9388.0,82.708,82.8099,82.708,82.7913,9388.0
2019-07-05 13:40:00,89.42,89.48,89.42,89.46,4831.0,82.7821,82.8376,82.7821,82.8191,4831.0
2019-07-05 13:45:00,89.45,89.46,89.38,89.4,10850.0,82.8099,82.8191,82.7451,82.7636,10850.0
2019-07-05 13:50:00,89.42,89.42,89.25,89.26,7115.0,82.7821,82.7821,82.6247,82.634,7115.0
2019-07-05 13:55:00,89.26,89.27,89.24,89.25,4518.0,82.634,82.6432,82.6155,82.6247,4518.0
2019-07-05 14:00:00,89.25,89.28,89.19,89.23,7216.0,82.6247,82.6525,82.5692,82.6062,7216.0
2019-07-05 14:05:00,89.24,89.29,89.2,89.29,6146.0,82.6155,82.6617,82.5784,82.6617,6146.0
2019-07-05 14:10:00,89.3,89.31,89.27,89.31,6506.0,82.671,82.6803,82.6432,82.6803,6506.0
2019-07-05 14:15:00,89.31,89.37,89.27,89.36,5941.0,82.6803,82.7358,82.6432,82.7265,5941.0
2019-07-05 14:20:00,89.37,89.39,89.33,89.39,9270.0,82.7358,82.7543,82.6988,82.7543,9270.0
2019-07-05 14:25:00,89.4,89.42,89.38,89.42,4815.0,82.7636,82.7821,82.7451,82.7821,4815.0
2019-07-05 14:30:00,89.42,89.51,89.42,89.49,6305.0,82.7821,82.8654,82.7821,82.8469,6305.0
2019-07-05 14:35:00,89.49,89.54,89.49,89.53,10279.0,82.8469,82.8932,82.8469,82.8839,10279.0
2019-07-05 14:40:00,89.54,89.55,89.47,89.54,10947.0,82.8932,82.9024,82.8284,82.8932,10947.0
2019-07-05 14:45:00,89.55,89.55,89.49,89.53,7105.0,82.9024,82.9024,82.8469,82.8839,7105.0
2019-07-05 14:50:00,89.52,89.56,89.48,89.56,6220.0,82.8747,82.9117,82.8376,82.9117,6220.0
2019-07-05 14:55:00,89.55,89.56,89.52,89.55,6997.0,82.9024,82.9117,82.8747,82.9024,6997.0
2019-07-05 15:00:00,89.56,89.59,89.53,89.56,9960.0,82.9117,82.9395,82.8839,82.9117,9960.0
2019-07-05 15:05:00,89.56,89.59,89.51,89.55,9664.0,82.9117,82.9395,82.8654,82.9024,9664.0
2019-07-05 15:10:00,89.55,89.55,89.43,89.47,12196.0,82.9024,82.9024,82.7913,82.8284,12196.0
2019-07-05 15:15:00,89.46,89.48,89.4,89.43,9631.0,82.8191,82.8376,82.7636,82.7913,9631.0
2019-07-05 15:20:00,89.43,89.55,89.42,89.51,20238.0,82.7913,82.9024,82.7821,82.8654,20238.0
2019-07-05 15:25:00,89.51,89.53,89.48,89.53,17540.0,82.8654,82.8839,82.8376,82.8839,17540.0
2019-07-05 15:30:00,89.55,89.58,89.45,89.48,23542.0,82.9024,82.9302,82.8099,82.8376,23542.0
2019-07-05 15:35:00,89.49,89.5,89.38,89.39,42898.0,82.8469,82.8561,82.7451,82.7543,42898.0
2019-07-05 15:40:00,89.39,89.4,89.32,89.33,44838.0,82.7543,82.7636,82.6895,82.6988,44838.0
2019-07-05 15:45:00,89.32,89.38,89.32,89.36,38406.0,82.6895,82.7451,82.6895,82.7265,38406.0
2019-07-05 15:50:00,89.35,89.42,89.29,89.39,88324.0,82.7173,82.7821,82.6617,82.7543,88324.0
2019-07-05 15:55:00,89.38,89.56,89.35,89.52,154210.0,82.7451,82.9117,82.7173,82.8747,154210.0
2019-07-08 09:30:00,89.35,89.56,89.24,89.32,28166.0,82.7173,82.9117,82.6155,82.6895,28166.0
2019-07-08 09:35:00,89.26,89.29,89.11,89.16,21930.0,82.634,82.6617,82.4951,82.5414,21930.0
2019-07-08 09:40:00,89.16,89.39,89.14,89.38,31362.0,82.5414,82.7543,82.5229,82.7451,31362.0
2019-07-08 09:45:00,89.37,89.45,89.31,89.31,10217.0,82.7358,82.8099,82.6803,82.6803,10217.0
2019-07-08 09:50:00,89.32,89.39,89.25,89.37,11327.0,82.6895,82.7543,82.6247,82.7358,11327.0
2019-07-08 09:55:00,89.36,89.53,89.36,89.48,7653.0,82.7265,82.8839,82.7265,82.8376,7653.0
2019-07-08 10:00:00,89.48,89.48,89.35,89.43,16090.0,82.8376,82.8376,82.7173,82.7913,16090.0
2019-07-08 10:05:00,89.46,89.54,89.41,89.54,17004.0,82.8191,82.8932,82.7728,82.8932,17004.0
2019-07-08 10:10:00,89.55,89.55,89.41,89.54,19558.0,82.9024,82.9024,82.7728,82.8932,19558.0
2019-07-08 10:15:00,89.54,89.58,89.49,89.49,9774.0,82.8932,82.9302,82.8469,82.8469,9774.0
2019-07-08 10:20:00,89.47,89.49,89.4,89.42,6213.0,82.8284,82.8469,82.7636,82.7821,6213.0
2019-07-08 10:25:00,89.41,89.42,89.3,89.3,24267.0,82.7728,82.7821,82.671,82.671,24267.0
2019-07-08 10:30:00,89.29,89.34,89.29,89.33,8445.0,82.6617,82.708,82.6617,82.6988,8445.0
2019-07-08 10:35:00,89.34,89.44,89.33,89.39,10254.0,82.708,82.8006,82.6988,82.7543,10254.0
2019-07-08 10:40:00,89.4,89.44,89.38,89.41,11243.0,82.7636,82.8006,82.7451,82.7728,11243.0
2019-07-08 10:45:00,89.41,89.46,89.39,89.39,14394.0,82.7728,82.8191,82.7543,82.7543,14394.0
2019-07-08 10:50:00,89.38,89.4,89.35,89.38,12252.0,82.7451,82.7636,82.7173,82.7451,12252.0
2019-07-08 10:55:00,89.38,89.5,89.36,89.47,37638.0,82.7451,82.8561,82.7265,82.8284,37638.0
2019-07-08 11:00:00,89.48,89.53,89.45,89.45,8924.0,82.8376,82.8839,82.8099,82.8099,8924.0
2019-07-08 11:05:00,89.45,89.45,89.38,89.39,11865.0,82.8099,82.8099,82.7451,82.7543,11865.0
2019-07-08 11:10:00,89.38,89.39,89.31,89.38,10643.0,82.7451,82.7543,82.6803,82.7451,10643.0
2019-07-08 11:15:00,89.37,89.43,89.36,89.4,8139.0,82.7358,82.7913,82.7265,82.7636,8139.0
2019-07-08 11:20:00,89.41,89.44,89.4,89.43,11845.0,82.7728,82.8006,82.7636,82.7913,11845.0
2019-07-08 11:25:00,89.43,89.44,89.39,89.42,9239.0,82.7913,82.8006,82.7543,82.7821,9239.0
2019-07-08 11:30:00,89.43,89.49,89.42,89.43,10957.0,82.7913,82.8469,82.7821,82.7913,10957.0
2019-07-08 11:35:00,89.43,89.43,89.31,89.31,9566.0,82.7913,82.7913,82.6803,82.6803,9566.0
2019-07-08 11:40:00,89.3,89.3,89.19,89.2,9178.0,82.671,82.671,82.5692,82.5784,9178.0
2019-07-08 11:45:00,89.19,89.26,89.19,89.26,5715.0,82.5692,82.634,82.5692,82.634,5715.0
2019-07-08 11:50:00,89.27,89.3,89.23,89.24,8065.0,82.6432,82.671,82.6062,82.6155,8065.0
2019-07-08 11:55:00,89.24,89.24,89.14,89.14,6249.0,82.6155,82.6155,82.5229,82.5229,6249.0
2019-07-08 12:00:00,89.13,89.14,89.1,89.11,10054.0,82.5136,82.5229,82.4858,82.4951,10054.0
2019-07-08 12:05:00,89.11,89.15,89.08,89.14,9180.0,82.4951,82.5321,82.4673,82.5229,9180.0
2019-07-08 12:10:00,89.14,89.19,89.13,89.17,5928.0,82.5229,82.5692,82.5136,82.5506,5928.0
2019-07-08 12:15:00,89.18,89.2,89.16,89.19,3999.0,82.5599,82.5784,82.5414,82.5692,3999.0
2019-07-08 12:20:00,89.2,89.2,89.09,89.12,12740.0,82.5784,82.5784,82.4766,82.5044,12740.0
2019-07-08 12:25:00,89.11,89.11,88.98,89.01,6547.0,82.4951,82.4951,82.3748,82.4025,6547.0
2019-07-08 12:30:00,89.01,89.06,89.0,89.02,6303.0,82.4025,82.4488,82.3933,82.4118,6303.0
2019-07-08 12:35:00,89.03,89.06,88.95,88.95,8164.0,82.421,82.4488,82.347,82.347,8164.0
2019-07-08 12:40:00,88.96,88.97,88.89,88.91,6981.0,82.3562,82.3655,82.2914,82.3099,6981.0
2019-07-08 12:45:00,88.92,88.97,88.92,88.92,7554.0,82.3192,82.3655,82.3192,82.3192,7554.0
2019-07-08 12:50:00,88.92,88.95,88.87,88.88,4907.0,82.3192,82.347,82.2729,82.2822,4907.0
2019-07-08 12:55:00,88.87,88.89,88.86,88.89,13963.0,82.2729,82.2914,82.2637,82.2914,13963.0
2019-07-08 13:00:00,88.89,89.01,88.89,89.0,6376.0,82.2914,82.4025,82.2914,82.3933,6376.0
2019-07-08 13:05:00,89.0,89.03,88.98,89.03,6529.0,82.3933,82.421,82.3748,82.421,6529.0
2019-07-08 13:10:00,89.02,89.05,89.0,89.03,8068.0,82.4118,82.4396,82.3933,82.421,8068.0
2019-07-08 13:15:00,89.03,89.07,89.02,89.04,5502.0,82.421,82.4581,82.4118,82.4303,5502.0
2019-07-08 13:20:00,89.04,89.07,89.03,89.06,9276.0,82.4303,82.4581,82.421,82.4488,9276.0
2019-07-08 13:25:00,89.06,89.08,89.03,89.06,6597.0,82.4488,82.4673,82.421,82.4488,6597.0
2019-07-08 13:30:00,89.06,89.12,89.06,89.09,6256.0,82.4488,82.5044,82.4488,82.4766,6256.0
2019-07-08 13:35:00,89.1,89.16,89.1,89.14,5091.0,82.4858,82.5414,82.4858,82.5229,5091.0
2019-07-08 13:40:00,89.15,89.16,89.05,89.1,10115.0,82.5321,82.5414,82.4396,82.4858,10115.0
2019-07-08 13:45:00,89.09,89.1,89.02,89.04,4557.0,82.4766,82.4858,82.4118,82.4303,4557.0
2019-07-08 13:50:00,89.05,89.07,89.05,89.06,5214.0,82.4396,82.4581,82.4396,82.4488,5214.0
2019-07-08 13:55:00,89.05,89.06,89.03,89.05,5210.0,82.4396,82.4488,82.421,82.4396,5210.0
2019-07-08 14:00:00,89.05,89.05,88.99,89.03,5864.0,82.4396,82.4396,82.384,82.421,5864.0
2019-07-08 14:05:00,89.05,89.14,89.05,89.14,3908.0,82.4396,82.5229,82.4396,82.5229,3908.0
2019-07-08 14:10:00,89.14,89.18,89.12,89.13,7117.0,82.5229,82.5599,82.5044,82.5136,7117.0
2019-07-08 14:15:00,89.12,89.15,89.1,89.14,7735.0,82.5044,82.5321,82.4858,82.5229,7735.0
2019-07-08 14:20:00,89.14,89.19,89.14,89.18,15639.0,82.5229,82.5692,82.5229,82.5599,15639.0
2019-07-08 14:25:00,89.17,89.25,89.16,89.25,9191.0,82.5506,82.6247,82.5414,82.6247,9191.0
2019-07-08 14:30:00,89.26,89.31,89.24,89.3,12595.0,82.634,82.6803,82.6155,82.671,12595.0
2019-07-08 14:35:00,89.29,89.3,89.24,89.27,13074.0,82.6617,82.671,82.6155,82.6432,13074.0
2019-07-08 14:40:00,89.27,89.28,89.25,89.26,10561.0,82.6432,82.6525,82.6247,82.634,10561.0
2019-07-08 14:45:00,89.26,89.36,89.24,89.33,13895.0,82.634,82.7265,82.6155,82.6988,13895.0
2019-07-08 14:50:00,89.33,89.33,89.27,89.28,8842.0,82.6988,82.6988,82.6432,82.6525,8842.0
2019-07-08 14:55:00,89.27,89.27,89.2,89.21,7089.0,82.6432,82.6432,82.5784,82.5877,7089.0
2019-07-08 15:00:00,89.22,89.28,89.18,89.19,49595.0,82.5969,82.6525,82.5599,82.5692,49595.0
2019-07-08 15:05:00,89.17,89.21,89.14,89.21,11376.0,82.5506,82.5877,82.5229,82.5877,11376.0
2019-07-08 15:10:00,89.21,89.28,89.19,89.28,11464.0,82.5877,82.6525,82.5692,82.6525,11464.0
2019-07-08 15:15:00,89.29,89.32,89.26,89.27,9434.0,82.6617,82.6895,82.634,82.6432,9434.0
2019-07-08 15:20:00,89.26,89.28,89.25,89.28,8833.0,82.634,82.6525,82.6247,82.6525,8833.0
2019-07-08 15:25:00,89.27,89.3,89.25,89.3,12227.0,82.6432,82.671,82.6247,82.671,12227.0
2019-07-08 15:30:00,89.3,89.36,89.29,89.33,20876.0,82.671,82.7265,82.6617,82.6988,20876.0
2019-07-08 15:35:00,89.34,89.4,89.34,89.4,17391.0,82.708,82.7636,82.708,82.7636,17391.0
2019-07-08 15:40:00,89.42,89.42,89.33,89.33,15272.0,82.7821,82.7821,82.6988,82.6988,15272.0
2019-07-08 15:45:00,89.33,89.34,89.28,89.31,26665.0,82.6988,82.708,82.6525,82.6803,26665.0
2019-07-08 15:50:00,89.31,89.38,89.3,89.34,51597.0,82.6803,82.7451,82.671,82.708,51597.0
2019-07-08 15:55:00,89.34,89.43,89.31,89.4,133643.0,82.708,82.7913,82.6803,82.7636,133643.0
2019-07-09 09:30:00,89.2,89.36,89.09,89.17,18390.0,82.5784,82.7265,82.4766,82.5506,18390.0
2019-07-09 09:35:00,89.21,89.3,89.17,89.25,17950.0,82.5877,82.671,82.5506,82.6247,17950.0
2019-07-09 09:40:00,89.23,89.36,89.11,89.18,30785.0,82.6062,82.7265,82.4951,82.5599,30785.0
2019-07-09 09:45:00,89.18,89.26,89.14,89.25,18255.0,82.5599,82.634,82.5229,82.6247,18255.0
2019-07-09 09:50:00,89.26,89.35,89.26,89.32,38626.0,82.634,82.7173,82.634,82.6895,38626.0
2019-07-09 09:55:00,89.32,89.37,89.29,89.34,64152.0,82.6895,82.7358,82.6617,82.708,64152.0
2019-07-09 10:00:00,89.34,89.37,89.14,89.16,11981.0,82.708,82.7358,82.5229,82.5414,11981.0
2019-07-09 10:05:00,89.17,89.19,89.05,89.05,15972.0,82.5506,82.5692,82.4396,82.4396,15972.0
2019-07-09 10:10:00,89.05,89.15,89.05,89.11,11011.0,82.4396,82.5321,82.4396,82.4951,11011.0
2019-07-09 10:15:00,89.12,89.13,89.06,89.12,8465.0,82.5044,82.5136,82.4488,82.5044,8465.0
2019-07-09 10:20:00,89.13,89.13,89.09,89.09,17533.0,82.5136,82.5136,82.4766,82.4766,17533.0
2019-07-09 10:25:00,89.09,89.13,89.06,89.12,10163.0,82.4766,82.5136,82.4488,82.5044,10163.0
2019-07-09 10:30:00,89.12,89.12,89.06,89.06,9877.0,82.5044,82.5044,82.4488,82.4488,9877.0
2019-07-09 10:35:00,89.06,89.11,89.04,89.09,13011.0,82.4488,82.4951,82.4303,82.4766,13011.0
2019-07-09 10:40:00,89.1,89.21,89.1,89.19,10865.0,82.4858,82.5877,82.4858,82.5692,10865.0
2019-07-09 10:45:00,89.18,89.28,89.18,89.26,11715.0,82.5599,82.6525,82.5599,82.634,11715.0
2019-07-09 10:50:00,89.27,89.31,89.24,89.29,15223.0,82.6432,82.6803,82.6155,82.6617,15223.0
2019-07-09 10:55:00,89.27,89.29,89.24,89.25,11555.0,82.6432,82.6617,82.6155,82.6247,11555.0
2019-07-09 11:00:00,89.24,89.31,89.24,89.26,10652.0,82.6155,82.6803,82.6155,82.634,10652.0
2019-07-09 11:05:00,89.25,89.38,89.25,89.37,19079.0,82.6247,82.7451,82.6247,82.7358,19079.0
2019-07-09 11:10:00,89.37,89.48,89.35,89.47,9644.0,82.7358,82.8376,82.7173,82.8284,9644.0
2019-07-09 11:15:00,89.47,89.49,89.42,89.42,6993.0,82.8284,82.8469,82.7821,82.7821,6993.0
2019-07-09 11:20:00,89.43,89.52,89.41,89.5,14074.0,82.7913,82.8747,82.7728,82.8561,14074.0
2019-07-09 11:25:00,89.49,89.5,89.44,89.44,10644.0,82.8469,82.8561,82.8006,82.8006,10644.0
2019-07-09 11:30:00,89.42,89.47,89.4,89.44,11879.0,82.7821,82.8284,82.7636,82.8006,11879.0
2019-07-09 11:35:00,89.43,89.47,89.4,89.45,9383.0,82.7913,82.8284,82.7636,82.8099,9383.0
2019-07-09 11:40:00,89.44,89.47,89.4,89.42,9085.0,82.8006,82.8284,82.7636,82.7821,9085.0
2019-07-09 11:45:00,89.42,89.44,89.4,89.41,7480.0,82.7821,82.8006,82.7636,82.7728,7480.0
2019-07-09 11:50:00,89.4,89.43,89.39,89.41,6931.0,82.7636,82.7913,82.7543,82.7728,6931.0
2019-07-09 11:55:00,89.41,89.42,89.39,89.39,35293.0,82.7728,82.7821,82.7543,82.7543,35293.0
2019-07-09 12:00:00,89.39,89.49,89.38,89.49,13723.0,82.7543,82.8469,82.7451,82.8469,13723.0
2019-07-09 12:05:00,89.48,89.52,89.44,89.44,15055.0,82.8376,82.8747,82.8006,82.8006,15055.0
2019-07-09 12:10:00,89.43,89.44,89.39,89.39,6324.0,82.7913,82.8006,82.7543,82.7543,6324.0
2019-07-09 12:15:00,89.39,89.41,89.37,89.41,11298.0,82.7543,82.7728,82.7358,82.7728,11298.0
2019-07-09 12:20:00,89.42,89.42,89.4,89.41,20853.0,82.7821,82.7821,82.7636,82.7728,20853.0
2019-07-09 12:25:00,89.41,89.44,89.4,89.42,8734.0,82.7728,82.8006,82.7636,82.7821,8734.0
2019-07-09 12:30:00,89.42,89.45,89.39,89.4,6881.0,82.7821,82.8099,82.7543,82.7636,6881.0
2019-07-09 12:35:00,89.4,89.44,89.4,89.41,6097.0,82.7636,82.8006,82.7636,82.7728,6097.0
2019-07-09 12:40:00,89.41,89.41,89.33,89.33,6905.0,82.7728,82.7728,82.6988,82.6988,6905.0
2019-07-09 12:45:00,89.34,89.34,89.29,89.32,10234.0,82.708,82.708,82.6617,82.6895,10234.0
2019-07-09 12:50:00,89.33,89.37,89.32,89.37,5837.0,82.6988,82.7358,82.6895,82.7358,5837.0
2019-07-09 12:55:00,89.36,89.36,89.31,89.33,8118.0,82.7265,82.7265,82.6803,82.6988,8118.0
2019-07-09 13:00:00,89.33,89.34,89.3,89.33,5018.0,82.6988,82.708,82.671,82.6988,5018.0
2019-07-09 13:05:00,89.32,89.42,89.31,89.4,10281.0,82.6895,82.7821,82.6803,82.7636,10281.0
2019-07-09 13:10:00,89.41,89.46,89.4,89.41,9148.0,82.7728,82.8191,82.7636,82.7728,9148.0
2019-07-09 13:15:00,89.4,89.44,89.4,89.44,4255.0,82.7636,82.8006,82.7636,82.8006,4255.0
2019-07-09 13:20:00,89.43,89.43,89.39,89.42,7230.0,82.7913,82.7913,82.7543,82.7821,7230.0
2019-07-09 13:25:00,89.41,89.42,89.4,89.4,5429.0,82.7728,82.7821,82.7636,82.7636,5429.0
2019-07-09 13:30:00,89.4,89.42,89.39,89.41,8414.0,82.7636,82.7821,82.7543,82.7728,8414.0
2019-07-09 13:35:00,89.41,89.43,89.4,89.43,7575.0,82.7728,82.7913,82.7636,82.7913,7575.0
2019-07-09 13:40:00,89.43,89.44,89.41,89.41,4348.0,82.7913,82.8006,82.7728,82.7728,4348.0
2019-07-09 13:45:00,89.4,89.41,89.38,89.39,3857.0,82.7636,82.7728,82.7451,82.7543,3857.0
2019-07-09 13:50:00,89.39,89.4,89.37,89.37,5156.0,82.7543,82.7636,82.7358,82.7358,5156.0
2019-07-09 13:55:00,89.36,89.38,89.34,89.38,7183.0,82.7265,82.7451,82.708,82.7451,7183.0
2019-07-09 14:00:00,89.38,89.39,89.35,89.37,6937.0,82.7451,82.7543,82.7173,82.7358,6937.0
2019-07-09 14:05:00,89.38,89.4,89.37,89.39,6637.0,82.7451,82.7636,82.7358,82.7543,6637.0
2019-07-09 14:10:00,89.4,89.42,89.39,89.41,7902.0,82.7636,82.7821,82.7543,82.7728,7902.0
2019-07-09 14:15:00,89.41,89.43,89.4,89.43,9919.0,82.7728,82.7913,82.7636,82.7913,9919.0
2019-07-09 14:20:00,89.43,89.5,89.41,89.5,10920.0,82.7913,82.8561,82.7728,82.8561,10920.0
2019-07-09 14:25:00,89.51,89.51,89.49,89.5,6666.0,82.8654,82.8654,82.8469,82.8561,6666.0
2019-07-09 14:30:00,89.5,89.52,89.46,89.46,7831.0,82.8561,82.8747,82.8191,82.8191,7831.0
2019-07-09 14:35:00,89.47,89.48,89.45,89.45,3975.0,82.8284,82.8376,82.8099,82.8099,3975.0
2019-07-09 14:40:00,89.46,89.47,89.41,89.42,10661.0,82.8191,82.8284,82.7728,82.7821,10661.0
2019-07-09 14:45:00,89.42,89.47,89.41,89.45,9827.0,82.7821,82.8284,82.7728,82.8099,9827.0
2019-07-09 14:50:00,89.45,89.47,89.43,89.43,25900.0,82.8099,82.8284,82.7913,82.7913,25900.0
2019-07-09 14:55:00,89.44,89.48,89.44,89.46,5799.0,82.8006,82.8376,82.8006,82.8191,5799.0
2019-07-09 15:00:00,89.47,89.49,89.46,89.48,5554.0,82.8284,82.8469,82.8191,82.8376,5554.0
2019-07-09 15:05:00,89.47,89.47,89.44,89.46,5924.0,82.8284,82.8284,82.8006,82.8191,5924.0
2019-07-09 15:10:00,89.45,89.46,89.42,89.45,14784.0,82.8099,82.8191,82.7821,82.8099,14784.0
2019-07-09 15:15:00,89.44,89.45,89.41,89.42,9171.0,82.8006,82.8099,82.7728,82.7821,9171.0
2019-07-09 15:20:00,89.41,89.42,89.38,89.4,19234.0,82.7728,82.7821,82.7451,82.7636,19234.0
2019-07-09 15:25:00,89.4,89.42,89.38,89.38,10504.0,82.7636,82.7821,82.7451,82.7451,10504.0
2019-07-09 15:30:00,89.37,89.42,89.35,89.42,16380.0,82.7358,82.7821,82.7173,82.7821,16380.0
2019-07-09 15:35:00,89.42,89.46,89.4,89.44,15242.0,82.7821,82.8191,82.7636,82.8006,15242.0
2019-07-09 15:40:00,89.43,89.45,89.43,89.44,18405.0,82.7913,82.8099,82.7913,82.8006,18405.0
2019-07-09 15:45:00,89.44,89.54,89.43,89.48,29256.0,82.8006,82.8932,82.7913,82.8376,29256.0
2019-07-09 15:50:00,89.48,89.61,89.48,89.59,39612.0,82.8376,82.958,82.8376,82.9395,39612.0
2019-07-09 15:55:00,89.58,89.64,89.56,89.59,74969.0,82.9302,82.9858,82.9117,82.9395,74969.0
2019-07-10 09:30:00,89.41,89.95,89.39,89.71,42523.0,82.7728,83.2727,82.7543,83.0506,42523.0
2019-07-10 09:35:00,89.7,89.9,89.65,89.9,18492.0,83.0413,83.2265,82.995,83.2265,18492.0
2019-07-10 09:40:00,89.92,90.13,89.92,90.07,45614.0,83.245,83.4394,83.245,83.3838,45614.0
2019-07-10 09:45:00,90.06,90.16,90.04,90.16,54754.0,83.3746,83.4672,83.3561,83.4672,54754.0
2019-07-10 09:50:00,90.14,90.32,90.13,90.3,15814.0,83.4486,83.6153,83.4394,83.5968,15814.0
2019-07-10 09:55:00,90.31,90.32,90.19,90.28,25276.0,83.606,83.6153,83.4949,83.5782,25276.0
2019-07-10 10:00:00,90.25,90.31,90.19,90.25,16997.0,83.5505,83.606,83.4949,83.5505,16997.0
2019-07-10 10:05:00,90.26,90.41,90.25,90.41,16674.0,83.5597,83.6986,83.5505,83.6986,16674.0
2019-07-10 10:10:00,90.41,90.46,90.28,90.3,21654.0,83.6986,83.7449,83.5782,83.5968,21654.0
2019-07-10 10:15:00,90.3,90.42,90.26,90.29,19648.0,83.5968,83.7079,83.5597,83.5875,19648.0
2019-07-10 10:20:00,90.31,90.34,90.25,90.26,15161.0,83.606,83.6338,83.5505,83.5597,15161.0
2019-07-10 10:25:00,90.26,90.28,90.2,90.21,12983.0,83.5597,83.5782,83.5042,83.5134,12983.0
2019-07-10 10:30:00,90.22,90.22,90.12,90.15,12012.0,83.5227,83.5227,83.4301,83.4579,12012.0
2019-07-10 10:35:00,90.16,90.19,90.1,90.19,9382.0,83.4672,83.4949,83.4116,83.4949,9382.0
2019-07-10 10:40:00,90.2,90.26,90.15,90.25,9077.0,83.5042,83.5597,83.4579,83.5505,9077.0
2019-07-10 10:45:00,90.24,90.34,90.22,90.32,10922.0,83.5412,83.6338,83.5227,83.6153,10922.0
2019-07-10 10:50:00,90.31,90.36,90.29,90.29,16871.0,83.606,83.6523,83.5875,83.5875,16871.0
2019-07-10 10:55:00,90.28,90.29,90.14,90.14,10984.0,83.5782,83.5875,83.4486,83.4486,10984.0
2019-07-10 11:00:00,90.14,90.14,89.93,89.94,15383.0,83.4486,83.4486,83.2542,83.2635,15383.0
2019-07-10 11:05:00,89.93,89.95,89.81,89.81,15826.0,83.2542,83.2727,83.1431,83.1431,15826.0
2019-07-10 11:10:00,89.81,89.95,89.81,89.95,8922.0,83.1431,83.2727,83.1431,83.2727,8922.0
2019-07-10 11:15:00,89.95,89.99,89.93,89.96,10618.0,83.2727,83.3098,83.2542,83.282,10618.0
2019-07-10 11:20:00,89.96,90.06,89.95,90.04,24503.0,83.282,83.3746,83.2727,83.3561,24503.0
2019-07-10 11:25:00,90.02,90.17,90.01,90.06,17292.0,83.3375,83.4764,83.3283,83.3746,17292.0
2019-07-10 11:30:00,90.06,90.14,90.05,90.11,9165.0,83.3746,83.4486,83.3653,83.4209,9165.0
2019-07-10 11:35:00,90.12,90.17,90.08,90.08,7819.0,83.4301,83.4764,83.3931,83.3931,7819.0
2019-07-10 11:40:00,90.09,90.12,90.08,90.09,5159.0,83.4024,83.4301,83.3931,83.4024,5159.0
2019-07-10 11:45:00,90.1,90.11,90.06,90.08,4426.0,83.4116,83.4209,83.3746,83.3931,4426.0
2019-07-10 11:50:00,90.08,90.15,90.08,90.13,7589.0,83.3931,83.4579,83.3931,83.4394,7589.0
2019-07-10 11:55:00,90.12,90.12,90.09,90.11,5897.0,83.4301,83.4301,83.4024,83.4209,5897.0
2019-07-10 12:00:00,90.11,90.11,90.0,90.0,10283.0,83.4209,83.4209,83.319,83.319,10283.0
2019-07-10 12:05:00,89.99,90.05,89.97,90.03,6425.0,83.3098,83.3653,83.2913,83.3468,6425.0
2019-07-10 12:10:00,90.03,90.04,89.99,90.01,5352.0,83.3468,83.3561,83.3098,83.3283,5352.0
2019-07-10 12:15:00,89.99,90.04,89.99,90.02,3215.0,83.3098,83.3561,83.3098,83.3375,3215.0
2019-07-10 12:20:00,90.02,90.03,89.99,90.0,4862.0,83.3375,83.3468,83.3098,83.319,4862.0
2019-07-10 12:25:00,89.99,90.0,89.97,89.98,5438.0,83.3098,83.319,83.2913,83.3005,5438.0
2019-07-10 12:30:00,89.98,90.01,89.98,89.99,3532.0,83.3005,83.3283,83.3005,83.3098,3532.0
2019-07-10 12:35:00,89.98,89.98,89.91,89.97,9444.0,83.3005,83.3005,83.2357,83.2913,9444.0
2019-07-10 12:40:00,89.97,89.98,89.89,89.95,6227.0,83.2913,83.3005,83.2172,83.2727,6227.0
2019-07-10 12:45:00,89.95,90.01,89.91,90.01,8327.0,83.2727,83.3283,83.2357,83.3283,8327.0
2019-07-10 12:50:00,90.01,90.05,90.01,90.04,3100.0,83.3283,83.3653,83.3283,83.3561,3100.0
2019-07-10 12:55:00,90.04,90.13,90.02,90.11,9983.0,83.3561,83.4394,83.3375,83.4209,9983.0
2019-07-10 13:00:00,90.12,90.18,90.11,90.11,6511.0,83.4301,83.4857,83.4209,83.4209,6511.0
2019-07-10 13:05:00,90.12,90.13,90.08,90.09,5010.0,83.4301,83.4394,83.3931,83.4024,5010.0
2019-07-10 13:10:00,90.11,90.15,90.1,90.13,7377.0,83.4209,83.4579,83.4116,83.4394,7377.0
2019-07-10 13:15:00,90.12,90.14,90.07,90.13,27826.0,83.4301,83.4486,83.3838,83.4394,27826.0
2019-07-10 13:20:00,90.14,90.15,90.1,90.13,5525.0,83.4486,83.4579,83.4116,83.4394,5525.0
2019-07-10 13:25:00,90.12,90.12,90.08,90.11,7052.0,83.4301,83.4301,83.3931,83.4209,7052.0
2019-07-10 13:30:00,90.09,90.14,90.09,90.1,8599.0,83.4024,83.4486,83.4024,83.4116,8599.0
2019-07-10 13:35:00,90.1,90.18,90.1,90.18,9633.0,83.4116,83.4857,83.4116,83.4857,9633.0
2019-07-10 13:40:00,90.19,90.24,90.19,90.23,8556.0,83.4949,83.5412,83.4949,83.532,8556.0
2019-07-10 13:45:00,90.22,90.26,90.21,90.26,6624.0,83.5227,83.5597,83.5134,83.5597,6624.0
2019-07-10 13:50:00,90.25,90.26,90.22,90.24,4565.0,83.5505,83.5597,83.5227,83.5412,4565.0
2019-07-10 13:55:00,90.22,90.25,90.22,90.23,4462.0,83.5227,83.5505,83.5227,83.532,4462.0
2019-07-10 14:00:00,90.23,90.32,90.23,90.3,18871.0,83.532,83.6153,83.532,83.5968,18871.0
2019-07-10 14:05:00,90.3,90.3,90.19,90.2,3217.0,83.5968,83.5968,83.4949,83.5042,3217.0
2019-07-10 14:10:00,90.19,90.27,90.19,90.25,4978.0,83.4949,83.569,83.4949,83.5505,4978.0
2019-07-10 14:15:00,90.24,90.24,90.21,90.22,5481.0,83.5412,83.5412,83.5134,83.5227,5481.0
2019-07-10 14:20:00,90.24,90.25,90.16,90.16,12461.0,83.5412,83.5505,83.4672,83.4672,12461.0
2019-07-10 14:25:00,90.14,90.14,90.08,90.09,7196.0,83.4486,83.4486,83.3931,83.4024,7196.0
2019-07-10 14:30:00,90.09,90.17,90.09,90.17,4886.0,83.4024,83.4764,83.4024,83.4764,4886.0
2019-07-10 14:35:00,90.17,90.2,90.13,90.16,8774.0,83.4764,83.5042,83.4394,83.4672,8774.0
2019-07-10 14:40:00,90.15,90.18,90.13,90.14,4443.0,83.4579,83.4857,83.4394,83.4486,4443.0
2019-07-10 14:45:00,90.12,90.14,90.1,90.13,13368.0,83.4301,83.4486,83.4116,83.4394,13368.0
2019-07-10 14:50:00,90.1,90.16,90.1,90.16,5814.0,83.4116,83.4672,83.4116,83.4672,5814.0
2019-07-10 14:55:00,90.16,90.21,90.15,90.19,17558.0,83.4672,83.5134,83.4579,83.4949,17558.0
2019-07-10 15:00:00,90.17,90.17,90.08,90.12,5462.0,83.4764,83.4764,83.3931,83.4301,5462.0
2019-07-10 15:05:00,90.12,90.17,90.1,90.14,7130.0,83.4301,83.4764,83.4116,83.4486,7130.0
2019-07-10 15:10:00,90.14,90.24,90.14,90.23,27353.0,83.4486,83.5412,83.4486,83.532,27353.0
2019-07-10 15:15:00,90.22,90.25,90.16,90.18,10606.0,83.5227,83.5505,83.4672,83.4857,10606.0
2019-07-10 15:20:00,90.17,90.2,90.12,90.16,20552.0,83.4764,83.5042,83.4301,83.4672,20552.0
2019-07-10 15:25:00,90.17,90.22,90.17,90.2,16232.0,83.4764,83.5227,83.4764,83.5042,16232.0
2019-07-10 15:30:00,90.2,90.26,90.17,90.25,29514.0,83.5042,83.5597,83.4764,83.5505,29514.0
2019-07-10 15:35:00,90.26,90.26,90.11,90.13,29374.0,83.5597,83.5597,83.4209,83.4394,29374.0
2019-07-10 15:40:00,90.13,90.19,90.11,90.14,35590.0,83.4394,83.4949,83.4209,83.4486,35590.0
2019-07-10 15:45:00,90.14,90.18,90.11,90.18,48965.0,83.4486,83.4857,83.4209,83.4857,48965.0
2019-07-10 15:50:00,90.17,90.3,90.17,90.27,77607.0,83.4764,83.5968,83.4764,83.569,77607.0
2019-07-10 15:55:00,90.28,90.32,90.27,90.28,119214.0,83.5782,83.6153,83.569,83.5782,119214.0
2019-07-11 09:30:00,90.6,90.77,90.21,90.73,47765.0,83.8745,84.0319,83.5134,83.9948,47765.0
2019-07-11 09:35:00,90.7,90.83,90.65,90.72,53842.0,83.9671,84.0874,83.9208,83.9856,53842.0
2019-07-11 09:40:00,90.7,90.79,90.58,90.78,23509.0,83.9671,84.0504,83.856,84.0411,23509.0
2019-07-11 09:45:00,90.79,90.91,90.79,90.89,41470.0,84.0504,84.1615,84.0504,84.143,41470.0
2019-07-11 09:50:00,90.93,91.11,90.91,90.93,28059.0,84.18,84.3466,84.1615,84.18,28059.0
2019-07-11 09:55:00,90.92,90.97,90.8,90.93,11146.0,84.1707,84.217,84.0596,84.18,11146.0
2019-07-11 10:00:00,90.93,90.94,90.75,90.93,29611.0,84.18,84.1893,84.0134,84.18,29611.0
2019-07-11 10:05:00,90.96,91.1,90.94,91.09,16379.0,84.2078,84.3374,84.1893,84.3281,16379.0
2019-07-11 10:10:00,91.09,91.2,91.09,91.16,16609.0,84.3281,84.43,84.3281,84.3929,16609.0
2019-07-11 10:15:00,91.19,91.2,91.09,91.16,17050.0,84.4207,84.43,84.3281,84.3929,17050.0
2019-07-11 10:20:00,91.16,91.22,91.14,91.16,22280.0,84.3929,84.4485,84.3744,84.3929,22280.0
2019-07-11 10:25:00,91.16,91.21,91.14,91.21,7833.0,84.3929,84.4392,84.3744,84.4392,7833.0
2019-07-11 10:30:00,91.22,91.3,91.19,91.3,13833.0,84.4485,84.5225,84.4207,84.5225,13833.0
2019-07-11 10:35:00,91.3,91.33,91.26,91.28,14669.0,84.5225,84.5503,84.4855,84.504,14669.0
2019-07-11 10:40:00,91.29,91.29,91.12,91.2,21507.0,84.5133,84.5133,84.3559,84.43,21507.0
2019-07-11 10:45:00,91.2,91.28,91.19,91.27,12679.0,84.43,84.504,84.4207,84.4948,12679.0
2019-07-11 10:50:00,91.28,91.37,91.27,91.34,17019.0,84.504,84.5873,84.4948,84.5596,17019.0
2019-07-11 10:55:00,91.34,91.37,91.3,91.33,10960.0,84.5596,84.5873,84.5225,84.5503,10960.0
2019-07-11 11:00:00,91.33,91.37,91.29,91.32,12472.0,84.5503,84.5873,84.5133,84.541,12472.0
2019-07-11 11:05:00,91.34,91.42,91.31,91.42,25428.0,84.5596,84.6336,84.5318,84.6336,25428.0
2019-07-11 11:10:00,91.43,91.59,91.43,91.56,18475.0,84.6429,84.791,84.6429,84.7632,18475.0
2019-07-11 11:15:00,91.55,91.63,91.55,91.63,14414.0,84.754,84.828,84.754,84.828,14414.0
2019-07-11 11:20:00,91.64,91.67,91.63,91.63,16372.0,84.8373,84.8651,84.828,84.828,16372.0
2019-07-11 11:25:00,91.63,91.63,91.56,91.59,8289.0,84.828,84.828,84.7632,84.791,8289.0
2019-07-11 11:30:00,91.59,91.65,91.58,91.64,11383.0,84.791,84.8465,84.7817,84.8373,11383.0
2019-07-11 11:35:00,91.65,91.65,91.53,91.59,18451.0,84.8465,84.8465,84.7355,84.791,18451.0
2019-07-11 11:40:00,91.6,91.72,91.57,91.7,9879.0,84.8003,84.9114,84.7725,84.8928,9879.0
2019-07-11 11:45:00,91.73,91.73,91.64,91.65,47545.0,84.9206,84.9206,84.8373,84.8465,47545.0
2019-07-11 11:50:00,91.64,91.64,91.52,91.53,14736.0,84.8373,84.8373,84.7262,84.7355,14736.0
2019-07-11 11:55:00,91.54,91.61,91.5,91.6,13454.0,84.7447,84.8095,84.7077,84.8003,13454.0
2019-07-11 12:00:00,91.6,91.6,91.47,91.49,13715.0,84.8003,84.8003,84.6799,84.6984,13715.0
2019-07-11 12:05:00,91.49,91.49,91.33,91.33,14244.0,84.6984,84.6984,84.5503,84.5503,14244.0
2019-07-11 12:10:00,91.32,91.32,91.19,91.2,13370.0,84.541,84.541,84.4207,84.43,13370.0
2019-07-11 12:15:00,91.19,91.23,91.06,91.09,10893.0,84.4207,84.4577,84.3003,84.3281,10893.0
2019-07-11 12:20:00,91.1,91.18,91.09,91.18,5279.0,84.3374,84.4114,84.3281,84.4114,5279.0
2019-07-11 12:25:00,91.18,91.22,91.16,91.19,12772.0,84.4114,84.4485,84.3929,84.4207,12772.0
2019-07-11 12:30:00,91.19,91.2,91.12,91.12,4142.0,84.4207,84.43,84.3559,84.3559,4142.0
2019-07-11 12:35:00,91.12,91.17,91.11,91.15,38667.0,84.3559,84.4022,84.3466,84.3837,38667.0
2019-07-11 12:40:00,91.15,91.2,91.13,91.15,63358.0,84.3837,84.43,84.3652,84.3837,63358.0
2019-07-11 12:45:00,91.16,91.19,91.14,91.18,5282.0,84.3929,84.4207,84.3744,84.4114,5282.0
2019-07-11 12:50:00,91.18,91.19,91.16,91.17,8259.0,84.4114,84.4207,84.3929,84.4022,8259.0
2019-07-11 12:55:00,91.17,91.17,91.08,91.12,10529.0,84.4022,84.4022,84.3189,84.3559,10529.0
2019-07-11 13:00:00,91.12,91.12,91.03,91.05,24051.0,84.3559,84.3559,84.2726,84.2911,24051.0
2019-07-11 13:05:00,91.05,91.06,90.99,90.99,9283.0,84.2911,84.3003,84.2355,84.2355,9283.0
2019-07-11 13:10:00,90.98,91.07,90.98,91.06,8489.0,84.2263,84.3096,84.2263,84.3003,8489.0
2019-07-11 13:15:00,91.06,91.07,91.04,91.05,5617.0,84.3003,84.3096,84.2818,84.2911,5617.0
2019-07-11 13:20:00,91.05,91.05,91.01,91.02,23381.0,84.2911,84.2911,84.2541,84.2633,23381.0
2019-07-11 13:25:00,91.01,91.02,90.95,90.97,10837.0,84.2541,84.2633,84.1985,84.217,10837.0
2019-07-11 13:30:00,90.98,90.98,90.91,90.91,12028.0,84.2263,84.2263,84.1615,84.1615,12028.0
2019-07-11 13:35:00,90.91,90.93,90.86,90.92,8891.0,84.1615,84.18,84.1152,84.1707,8891.0
2019-07-11 13:40:00,90.92,90.93,90.8,90.82,10105.0,84.1707,84.18,84.0596,84.0782,10105.0
2019-07-11 13:45:00,90.82,90.82,90.75,90.77,9063.0,84.0782,84.0782,84.0134,84.0319,9063.0
2019-07-11 13:50:00,90.77,90.77,90.74,90.75,10549.0,84.0319,84.0319,84.0041,84.0134,10549.0
2019-07-11 13:55:00,90.74,90.87,90.74,90.87,8818.0,84.0041,84.1245,84.0041,84.1245,8818.0
2019-07-11 14:00:00,90.87,90.95,90.86,90.95,12859.0,84.1245,84.1985,84.1152,84.1985,12859.0
2019-07-11 14:05:00,90.95,90.99,90.94,90.99,12606.0,84.1985,84.2355,84.1893,84.2355,12606.0
2019-07-11 14:10:00,90.98,91.05,90.98,91.05,10460.0,84.2263,84.2911,84.2263,84.2911,10460.0
2019-07-11 14:15:00,91.05,91.07,91.04,91.04,16144.0,84.2911,84.3096,84.2818,84.2818,16144.0
2019-07-11 14:20:00,91.05,91.19,91.05,91.17,9493.0,84.2911,84.4207,84.2911,84.4022,9493.0
2019-07-11 14:25:00,91.19,91.23,91.18,91.22,31048.0,84.4207,84.4577,84.4114,84.4485,31048.0
2019-07-11 14:30:00,91.22,91.23,91.14,91.2,65955.0,84.4485,84.4577,84.3744,84.43,65955.0
2019-07-11 14:35:00,91.2,91.21,91.12,91.12,22185.0,84.43,84.4392,84.3559,84.3559,22185.0
2019-07-11 14:40:00,91.13,91.14,91.08,91.09,14597.0,84.3652,84.3744,84.3189,84.3281,14597.0
2019-07-11 14:45:00,91.09,91.1,91.05,91.08,18831.0,84.3281,84.3374,84.2911,84.3189,18831.0
2019-07-11 14:50:00,91.08,91.17,91.06,91.13,15336.0,84.3189,84.4022,84.3003,84.3652,15336.0
2019-07-11 14:55:00,91.13,91.14,91.09,91.12,21668.0,84.3652,84.3744,84.3281,84.3559,21668.0
2019-07-11 15:00:00,91.12,91.15,91.08,91.14,24848.0,84.3559,84.3837,84.3189,84.3744,24848.0
2019-07-11 15:05:00,91.15,91.15,91.11,91.14,10724.0,84.3837,84.3837,84.3466,84.3744,10724.0
2019-07-11 15:10:00,91.14,91.14,91.11,91.13,14275.0,84.3744,84.3744,84.3466,84.3652,14275.0
2019-07-11 15:15:00,91.13,91.15,91.12,91.13,20706.0,84.3652,84.3837,84.3559,84.3652,20706.0
2019-07-11 15:20:00,91.13,91.16,91.12,91.15,26634.0,84.3652,84.3929,84.3559,84.3837,26634.0
2019-07-11 15:25:00,91.16,91.16,91.12,91.13,42841.0,84.3929,84.3929,84.3559,84.3652,42841.0
2019-07-11 15:30:00,91.12,91.24,91.08,91.23,33253.0,84.3559,84.467,84.3189,84.4577,33253.0
2019-07-11 15:35:00,91.23,91.39,91.23,91.39,33066.0,84.4577,84.6058,84.4577,84.6058,33066.0
2019-07-11 15:40:00,91.39,91.46,91.37,91.45,33957.0,84.6058,84.6707,84.5873,84.6614,33957.0
2019-07-11 15:45:00,91.46,91.59,91.43,91.58,62496.0,84.6707,84.791,84.6429,84.7817,62496.0
2019-07-11 15:50:00,91.58,91.62,91.54,91.61,78828.0,84.7817,84.8188,84.7447,84.8095,78828.0
2019-07-11 15:55:00,91.62,91.77,91.62,91.73,237588.0,84.8188,84.9576,84.8188,84.9206,237588.0
2019-07-12 09:30:00,91.5,91.73,91.11,91.19,47901.0,84.7077,84.9206,84.3466,84.4207,47901.0
2019-07-12 09:35:00,91.14,91.52,91.07,91.51,13102.0,84.3744,84.7262,84.3096,84.7169,13102.0
2019-07-12 09:40:00,91.52,91.52,91.34,91.38,12965.0,84.7262,84.7262,84.5596,84.5966,12965.0
2019-07-12 09:45:00,91.38,91.45,91.32,91.4,7539.0,84.5966,84.6614,84.541,84.6151,7539.0
2019-07-12 09:50:00,91.41,91.41,91.23,91.26,29266.0,84.6244,84.6244,84.4577,84.4855,29266.0
2019-07-12 09:55:00,91.28,91.37,91.25,91.34,11038.0,84.504,84.5873,84.4762,84.5596,11038.0
2019-07-12 10:00:00,91.37,91.45,91.28,91.42,10000.0,84.5873,84.6614,84.504,84.6336,10000.0
2019-07-12 10:05:00,91.41,91.46,91.37,91.41,16069.0,84.6244,84.6707,84.5873,84.6244,16069.0
2019-07-12 10:10:00,91.39,91.48,91.36,91.41,12163.0,84.6058,84.6892,84.5781,84.6244,12163.0
2019-07-12 10:15:00,91.43,91.51,91.43,91.45,12759.0,84.6429,84.7169,84.6429,84.6614,12759.0
2019-07-12 10:20:00,91.46,91.51,91.37,91.39,17486.0,84.6707,84.7169,84.5873,84.6058,17486.0
2019-07-12 10:25:00,91.38,91.4,91.32,91.36,7688.0,84.5966,84.6151,84.541,84.5781,7688.0
2019-07-12 10:30:00,91.35,91.37,91.22,91.25,8892.0,84.5688,84.5873,84.4485,84.4762,8892.0
2019-07-12 10:35:00,91.18,91.2,91.07,91.2,4994.0,84.4114,84.43,84.3096,84.43,4994.0
2019-07-12 10:40:00,91.21,91.39,91.17,91.35,9805.0,84.4392,84.6058,84.4022,84.5688,9805.0
2019-07-12 10:45:00,91.36,91.44,91.35,91.42,4726.0,84.5781,84.6521,84.5688,84.6336,4726.0
2019-07-12 10:50:00,91.42,91.43,91.32,91.36,28980.0,84.6336,84.6429,84.541,84.5781,28980.0
2019-07-12 10:55:00,91.36,91.36,91.32,91.34,4200.0,84.5781,84.5781,84.541,84.5596,4200.0
2019-07-12 11:00:00,91.33,91.45,91.32,91.45,13816.0,84.5503,84.6614,84.541,84.6614,13816.0
2019-07-12 11:05:00,91.44,91.48,91.4,91.41,14222.0,84.6521,84.6892,84.6151,84.6244,14222.0
2019-07-12 11:10:00,91.41,91.43,91.38,91.4,63252.0,84.6244,84.6429,84.5966,84.6151,63252.0
2019-07-12 11:15:00,91.41,91.42,91.25,91.26,12317.0,84.6244,84.6336,84.4762,84.4855,12317.0
2019-07-12 11:20:00,91.27,91.3,91.24,91.27,12407.0,84.4948,84.5225,84.467,84.4948,12407.0
2019-07-12 11:25:00,91.27,91.29,91.2,91.25,5800.0,84.4948,84.5133,84.43,84.4762,5800.0
2019-07-12 11:30:00,91.26,91.32,91.25,91.28,8507.0,84.4855,84.541,84.4762,84.504,8507.0
2019-07-12 11:35:00,91.27,91.3,91.27,91.29,6170.0,84.4948,84.5225,84.4948,84.5133,6170.0
2019-07-12 11:40:00,91.3,91.4,91.29,91.33,11825.0,84.5225,84.6151,84.5133,84.5503,11825.0
2019-07-12 11:45:00,91.34,91.38,91.34,91.36,4639.0,84.5596,84.5966,84.5596,84.5781,4639.0
2019-07-12 11:50:00,91.34,91.36,91.28,91.28,10185.0,84.5596,84.5781,84.504,84.504,10185.0
2019-07-12 11:55:00,91.29,91.32,91.25,91.26,7787.0,84.5133,84.541,84.4762,84.4855,7787.0
2019-07-12 12:00:00,91.26,91.36,91.25,91.36,7178.0,84.4855,84.5781,84.4762,84.5781,7178.0
2019-07-12 12:05:00,91.35,91.44,91.35,91.44,15845.0,84.5688,84.6521,84.5688,84.6521,15845.0
2019-07-12 12:10:00,91.43,91.43,91.32,91.32,22763.0,84.6429,84.6429,84.541,84.541,22763.0
2019-07-12 12:15:00,91.32,91.33,91.27,91.29,11752.0,84.541,84.5503,84.4948,84.5133,11752.0
2019-07-12 12:20:00,91.3,91.31,91.25,91.27,11605.0,84.5225,84.5318,84.4762,84.4948,11605.0
2019-07-12 12:25:00,91.27,91.34,91.27,91.34,6330.0,84.4948,84.5596,84.4948,84.5596,6330.0
2019-07-12 12:30:00,91.34,91.36,91.28,91.36,7042.0,84.5596,84.5781,84.504,84.5781,7042.0
2019-07-12 12:35:00,91.36,91.42,91.36,91.4,9014.0,84.5781,84.6336,84.5781,84.6151,9014.0
2019-07-12 12:40:00,91.4,91.4,91.35,91.36,4604.0,84.6151,84.6151,84.5688,84.5781,4604.0
2019-07-12 12:45:00,91.36,91.37,91.28,91.3,9822.0,84.5781,84.5873,84.504,84.5225,9822.0
2019-07-12 12:50:00,91.3,91.37,91.28,91.35,12726.0,84.5225,84.5873,84.504,84.5688,12726.0
2019-07-12 12:55:00,91.36,91.37,91.35,91.37,5523.0,84.5781,84.5873,84.5688,84.5873,5523.0
2019-07-12 13:00:00,91.38,91.43,91.34,91.36,12589.0,84.5966,84.6429,84.5596,84.5781,12589.0
2019-07-12 13:05:00,91.36,91.36,91.3,91.32,8064.0,84.5781,84.5781,84.5225,84.541,8064.0
2019-07-12 13:10:00,91.31,91.32,91.28,91.3,35621.0,84.5318,84.541,84.504,84.5225,35621.0
2019-07-12 13:15:00,91.3,91.31,91.28,91.3,4700.0,84.5225,84.5318,84.504,84.5225,4700.0
2019-07-12 13:20:00,91.3,91.37,91.3,91.32,7554.0,84.5225,84.5873,84.5225,84.541,7554.0
2019-07-12 13:25:00,91.32,91.33,91.29,91.29,4918.0,84.541,84.5503,84.5133,84.5133,4918.0
2019-07-12 13:30:00,91.29,91.38,91.28,91.35,14008.0,84.5133,84.5966,84.504,84.5688,14008.0
2019-07-12 13:35:00,91.35,91.36,91.33,91.34,4260.0,84.5688,84.5781,84.5503,84.5596,4260.0
2019-07-12 13:40:00,91.34,91.43,91.34,91.41,7751.0,84.5596,84.6429,84.5596,84.6244,7751.0
2019-07-12 13:45:00,91.41,91.42,91.35,91.36,26723.0,84.6244,84.6336,84.5688,84.5781,26723.0
2019-07-12 13:50:00,91.35,91.4,91.35,91.38,31865.0,84.5688,84.6151,84.5688,84.5966,31865.0
2019-07-12 13:55:00,91.39,91.42,91.37,91.41,12468.0,84.6058,84.6336,84.5873,84.6244,12468.0
2019-07-12 14:00:00,91.4,91.41,91.37,91.39,26842.0,84.6151,84.6244,84.5873,84.6058,26842.0
2019-07-12 14:05:00,91.39,91.41,91.3,91.31,33102.0,84.6058,84.6244,84.5225,84.5318,33102.0
2019-07-12 14:10:00,91.31,91.34,91.23,91.23,55825.0,84.5318,84.5596,84.4577,84.4577,55825.0
2019-07-12 14:15:00,91.23,91.3,91.23,91.25,53374.0,84.4577,84.5225,84.4577,84.4762,53374.0
2019-07-12 14:20:00,91.24,91.29,91.23,91.27,8474.0,84.467,84.5133,84.4577,84.4948,8474.0
2019-07-12 14:25:00,91.26,91.31,91.25,91.31,4345.0,84.4855,84.5318,84.4762,84.5318,4345.0
2019-07-12 14:30:00,91.3,91.38,91.3,91.37,7301.0,84.5225,84.5966,84.5225,84.5873,7301.0
2019-07-12 14:35:00,91.38,91.43,91.35,91.37,14412.0,84.5966,84.6429,84.5688,84.5873,14412.0
2019-07-12 14:40:00,91.35,91.35,91.27,91.29,8868.0,84.5688,84.5688,84.4948,84.5133,8868.0
2019-07-12 14:45:00,91.26,91.29,91.23,91.28,4531.0,84.4855,84.5133,84.4577,84.504,4531.0
2019-07-12 14:50:00,91.28,91.31,91.24,91.31,8506.0,84.504,84.5318,84.467,84.5318,8506.0
2019-07-12 14:55:00,91.32,91.32,91.27,91.27,13210.0,84.541,84.541,84.4948,84.4948,13210.0
2019-07-12 15:00:00,91.29,91.3,91.25,91.25,22466.0,84.5133,84.5225,84.4762,84.4762,22466.0
2019-07-12 15:05:00,91.24,91.26,91.21,91.21,10156.0,84.467,84.4855,84.4392,84.4392,10156.0
2019-07-12 15:10:00,91.21,91.23,91.19,91.22,14181.0,84.4392,84.4577,84.4207,84.4485,14181.0
2019-07-12 15:15:00,91.22,91.31,91.22,91.29,9681.0,84.4485,84.5318,84.4485,84.5133,9681.0
2019-07-12 15:20:00,91.32,91.38,91.31,91.38,7744.0,84.541,84.5966,84.5318,84.5966,7744.0
2019-07-12 15:25:00,91.38,91.43,91.38,91.41,9554.0,84.5966,84.6429,84.5966,84.6244,9554.0
2019-07-12 15:30:00,91.4,91.47,91.4,91.45,8834.0,84.6151,84.6799,84.6151,84.6614,8834.0
2019-07-12 15:35:00,91.46,91.54,91.46,91.52,12366.0,84.6707,84.7447,84.6707,84.7262,12366.0
2019-07-12 15:40:00,91.53,91.56,91.5,91.56,15484.0,84.7355,84.7632,84.7077,84.7632,15484.0
2019-07-12 15:45:00,91.56,91.59,91.52,91.59,28822.0,84.7632,84.791,84.7262,84.791,28822.0
2019-07-12 15:50:00,91.59,91.59,91.51,91.52,32428.0,84.791,84.791,84.7169,84.7262,32428.0
2019-07-12 15:55:00,91.52,91.66,91.51,91.55,110808.0,84.7262,84.8558,84.7169,84.754,110808.0
2019-07-15 09:30:00,91.79,91.79,91.3,91.42,24390.0,84.9762,84.9762,84.5225,84.6336,24390.0
2019-07-15 09:35:00,91.39,91.4,91.07,91.12,15604.0,84.6058,84.6151,84.3096,84.3559,15604.0
2019-07-15 09:40:00,91.11,91.51,91.11,91.42,10350.0,84.3466,84.7169,84.3466,84.6336,10350.0
2019-07-15 09:45:00,91.42,91.6,91.39,91.6,13900.0,84.6336,84.8003,84.6058,84.8003,13900.0
2019-07-15 09:50:00,91.58,91.66,91.53,91.57,13546.0,84.7817,84.8558,84.7355,84.7725,13546.0
2019-07-15 09:55:00,91.56,91.6,91.54,91.54,6955.0,84.7632,84.8003,84.7447,84.7447,6955.0
2019-07-15 10:00:00,91.53,91.53,91.34,91.34,9024.0,84.7355,84.7355,84.5596,84.5596,9024.0
2019-07-15 10:05:00,91.32,91.43,91.32,91.39,5901.0,84.541,84.6429,84.541,84.6058,5901.0
2019-07-15 10:10:00,91.39,91.41,91.29,91.3,7946.0,84.6058,84.6244,84.5133,84.5225,7946.0
2019-07-15 10:15:00,91.28,91.37,91.27,91.36,6954.0,84.504,84.5873,84.4948,84.5781,6954.0
2019-07-15 10:20:00,91.37,91.41,91.3,91.37,5046.0,84.5873,84.6244,84.5225,84.5873,5046.0
2019-07-15 10:25:00,91.39,91.4,91.35,91.36,4524.0,84.6058,84.6151,84.5688,84.5781,4524.0
2019-07-15 10:30:00,91.35,91.36,91.22,91.23,8822.0,84.5688,84.5781,84.4485,84.4577,8822.0
2019-07-15 10:35:00,91.23,91.24,91.16,91.18,7699.0,84.4577,84.467,84.3929,84.4114,7699.0
2019-07-15 10:40:00,91.18,91.2,91.12,91.13,5528.0,84.4114,84.43,84.3559,84.3652,5528.0
2019-07-15 10:45:00,91.14,91.23,91.14,91.23,5905.0,84.3744,84.4577,84.3744,84.4577,5905.0
2019-07-15 10:50:00,91.26,91.31,91.24,91.25,6006.0,84.4855,84.5318,84.467,84.4762,6006.0
2019-07-15 10:55:00,91.26,91.27,91.19,91.27,67570.0,84.4855,84.4948,84.4207,84.4948,67570.0
2019-07-15 11:00:00,91.27,91.31,91.26,91.26,3337.0,84.4948,84.5318,84.4855,84.4855,3337.0
2019-07-15 11:05:00,91.26,91.26,91.23,91.25,6708.0,84.4855,84.4855,84.4577,84.4762,6708.0
2019-07-15 11:10:00,91.25,91.28,91.24,91.27,8417.0,84.4762,84.504,84.467,84.4948,8417.0
2019-07-15 11:15:00,91.27,91.36,91.27,91.33,11103.0,84.4948,84.5781,84.4948,84.5503,11103.0
2019-07-15 11:20:00,91.34,91.42,91.32,91.42,5583.0,84.5596,84.6336,84.541,84.6336,5583.0
2019-07-15 11:25:00,91.41,91.45,91.39,91.42,6746.0,84.6244,84.6614,84.6058,84.6336,6746.0
2019-07-15 11:30:00,91.39,91.41,91.3,91.36,13057.0,84.6058,84.6244,84.5225,84.5781,13057.0
2019-07-15 11:35:00,91.36,91.38,91.34,91.36,3466.0,84.5781,84.5966,84.5596,84.5781,3466.0
2019-07-15 11:40:00,91.36,91.37,91.32,91.34,3894.0,84.5781,84.5873,84.541,84.5596,3894.0
2019-07-15 11:45:00,91.35,91.36,91.34,91.34,2591.0,84.5688,84.5781,84.5596,84.5596,2591.0
2019-07-15 11:50:00,91.35,91.39,91.35,91.39,6080.0,84.5688,84.6058,84.5688,84.6058,6080.0
2019-07-15 11:55:00,91.4,91.45,91.4,91.43,2872.0,84.6151,84.6614,84.6151,84.6429,2872.0
2019-07-15 12:00:00,91.44,91.5,91.42,91.48,6968.0,84.6521,84.7077,84.6336,84.6892,6968.0
2019-07-15 12:05:00,91.49,91.52,91.45,91.51,6001.0,84.6984,84.7262,84.6614,84.7169,6001.0
2019-07-15 12:10:00,91.51,91.55,91.51,91.53,4175.0,84.7169,84.754,84.7169,84.7355,4175.0
2019-07-15 12:15:00,91.53,91.59,91.51,91.59,5600.0,84.7355,84.791,84.7169,84.791,5600.0
2019-07-15 12:20:00,91.58,91.65,91.56,91.62,9621.0,84.7817,84.8465,84.7632,84.8188,9621.0
2019-07-15 12:25:00,91.64,91.7,91.64,91.66,7050.0,84.8373,84.8928,84.8373,84.8558,7050.0
2019-07-15 12:30:00,91.66,91.73,91.66,91.73,10422.0,84.8558,84.9206,84.8558,84.9206,10422.0
2019-07-15 12:35:00,91.73,91.75,91.69,91.7,6170.0,84.9206,84.9391,84.8836,84.8928,6170.0
2019-07-15 12:40:00,91.7,91.71,91.62,91.62,3810.0,84.8928,84.9021,84.8188,84.8188,3810.0
2019-07-15 12:45:00,91.61,91.63,91.59,91.59,3346.0,84.8095,84.828,84.791,84.791,3346.0
2019-07-15 12:50:00,91.59,91.6,91.55,91.57,4009.0,84.791,84.8003,84.754,84.7725,4009.0
2019-07-15 12:55:00,91.57,91.62,91.56,91.59,4334.0,84.7725,84.8188,84.7632,84.791,4334.0
2019-07-15 13:00:00,91.59,91.59,91.57,91.57,2328.0,84.791,84.791,84.7725,84.7725,2328.0
2019-07-15 13:05:00,91.56,91.56,91.46,91.5,6214.0,84.7632,84.7632,84.6707,84.7077,6214.0
2019-07-15 13:10:00,91.51,91.52,91.48,91.51,5700.0,84.7169,84.7262,84.6892,84.7169,5700.0
2019-07-15 13:15:00,91.51,91.52,91.49,91.51,4503.0,84.7169,84.7262,84.6984,84.7169,4503.0
2019-07-15 13:20:00,91.51,91.54,91.5,91.53,11064.0,84.7169,84.7447,84.7077,84.7355,11064.0
2019-07-15 13:25:00,91.54,91.58,91.52,91.58,6072.0,84.7447,84.7817,84.7262,84.7817,6072.0
2019-07-15 13:30:00,91.58,91.62,91.56,91.62,5922.0,84.7817,84.8188,84.7632,84.8188,5922.0
2019-07-15 13:35:00,91.62,91.65,91.62,91.63,3500.0,84.8188,84.8465,84.8188,84.828,3500.0
2019-07-15 13:40:00,91.64,91.65,91.61,91.62,3173.0,84.8373,84.8465,84.8095,84.8188,3173.0
2019-07-15 13:45:00,91.62,91.63,91.6,91.6,3340.0,84.8188,84.828,84.8003,84.8003,3340.0
2019-07-15 13:50:00,91.6,91.65,91.6,91.64,3965.0,84.8003,84.8465,84.8003,84.8373,3965.0
2019-07-15 13:55:00,91.64,91.67,91.62,91.62,5037.0,84.8373,84.8651,84.8188,84.8188,5037.0
2019-07-15 14:00:00,91.63,91.65,91.61,91.63,47563.0,84.828,84.8465,84.8095,84.828,47563.0
2019-07-15 14:05:00,91.63,91.73,91.63,91.73,4280.0,84.828,84.9206,84.828,84.9206,4280.0
2019-07-15 14:10:00,91.72,91.8,91.72,91.8,6069.0,84.9114,84.9854,84.9114,84.9854,6069.0
2019-07-15 14:15:00,91.79,91.81,91.76,91.8,10353.0,84.9762,84.9947,84.9484,84.9854,10353.0
2019-07-15 14:20:00,91.79,91.87,91.79,91.82,8758.0,84.9762,85.0502,84.9762,85.0039,8758.0
2019-07-15 14:25:00,91.82,91.84,91.74,91.75,34518.0,85.0039,85.0224,84.9299,84.9391,34518.0
2019-07-15 14:30:00,91.75,91.78,91.74,91.75,3768.0,84.9391,84.9669,84.9299,84.9391,3768.0
2019-07-15 14:35:00,91.75,91.75,91.7,91.7,3565.0,84.9391,84.9391,84.8928,84.8928,3565.0
2019-07-15 14:40:00,91.7,91.72,91.67,91.67,22903.0,84.8928,84.9114,84.8651,84.8651,22903.0
2019-07-15 14:45:00,91.67,91.68,91.58,91.58,4920.0,84.8651,84.8743,84.7817,84.7817,4920.0
2019-07-15 14:50:00,91.57,91.57,91.5,91.53,8871.0,84.7725,84.7725,84.7077,84.7355,8871.0
2019-07-15 14:55:00,91.52,91.61,91.52,91.61,4464.0,84.7262,84.8095,84.7262,84.8095,4464.0
2019-07-15 15:00:00,91.62,91.65,91.6,91.6,5704.0,84.8188,84.8465,84.8003,84.8003,5704.0
2019-07-15 15:05:00,91.6,91.65,91.59,91.59,3854.0,84.8003,84.8465,84.791,84.791,3854.0
2019-07-15 15:10:00,91.59,91.59,91.54,91.54,7543.0,84.791,84.791,84.7447,84.7447,7543.0
2019-07-15 15:15:00,91.53,91.53,91.47,91.51,8758.0,84.7355,84.7355,84.6799,84.7169,8758.0
2019-07-15 15:20:00,91.5,91.61,91.49,91.59,13031.0,84.7077,84.8095,84.6984,84.791,13031.0
2019-07-15 15:25:00,91.59,91.62,91.57,91.58,7395.0,84.791,84.8188,84.7725,84.7817,7395.0
2019-07-15 15:30:00,91.57,91.71,91.57,91.68,9836.0,84.7725,84.9021,84.7725,84.8743,9836.0
2019-07-15 15:35:00,91.68,91.68,91.6,91.66,12001.0,84.8743,84.8743,84.8003,84.8558,12001.0
2019-07-15 15:40:00,91.67,91.76,91.67,91.75,19283.0,84.8651,84.9484,84.8651,84.9391,19283.0
2019-07-15 15:45:00,91.74,91.8,91.72,91.8,16887.0,84.9299,84.9854,84.9114,84.9854,16887.0
2019-07-15 15:50:00,91.79,91.88,91.77,91.88,42355.0,84.9762,85.0595,84.9576,85.0595,42355.0
2019-07-15 15:55:00,91.88,91.92,91.84,91.88,86021.0,85.0595,85.0965,85.0224,85.0595,86021.0
2019-07-16 09:30:00,91.96,92.24,91.95,92.15,29805.0,85.1335,85.3928,85.1243,85.3094,29805.0
2019-07-16 09:35:00,92.24,92.27,92.12,92.17,8938.0,85.3928,85.4205,85.2817,85.3279,8938.0
2019-07-16 09:40:00,92.16,92.31,91.99,91.99,7401.0,85.3187,85.4576,85.1613,85.1613,7401.0
2019-07-16 09:45:00,92.02,92.09,91.88,91.89,14429.0,85.1891,85.2539,85.0595,85.0687,14429.0
2019-07-16 09:50:00,91.92,91.93,91.63,91.67,14127.0,85.0965,85.1058,84.828,84.8651,14127.0
2019-07-16 09:55:00,91.64,91.8,91.63,91.76,14540.0,84.8373,84.9854,84.828,84.9484,14540.0
2019-07-16 10:00:00,91.78,91.84,91.75,91.8,15105.0,84.9669,85.0224,84.9391,84.9854,15105.0
2019-07-16 10:05:00,91.81,91.83,91.69,91.7,9853.0,84.9947,85.0132,84.8836,84.8928,9853.0
2019-07-16 10:10:00,91.72,91.72,91.63,91.7,13375.0,84.9114,84.9114,84.828,84.8928,13375.0
2019-07-16 10:15:00,91.68,91.68,91.57,91.6,7391.0,84.8743,84.8743,84.7725,84.8003,7391.0
2019-07-16 10:20:00,91.63,91.67,91.61,91.66,6154.0,84.828,84.8651,84.8095,84.8558,6154.0
2019-07-16 10:25:00,91.66,91.74,91.65,91.67,5821.0,84.8558,84.9299,84.8465,84.8651,5821.0
2019-07-16 10:30:00,91.66,91.69,91.65,91.65,7635.0,84.8558,84.8836,84.8465,84.8465,7635.0
2019-07-16 10:35:00,91.68,91.79,91.68,91.77,6599.0,84.8743,84.9762,84.8743,84.9576,6599.0
2019-07-16 10:40:00,91.78,91.81,91.74,91.75,6123.0,84.9669,84.9947,84.9299,84.9391,6123.0
2019-07-16 10:45:00,91.73,91.81,91.72,91.8,6022.0,84.9206,84.9947,84.9114,84.9854,6022.0
2019-07-16 10:50:00,91.8,91.85,91.79,91.85,5867.0,84.9854,85.0317,84.9762,85.0317,5867.0
2019-07-16 10:55:00,91.84,91.89,91.83,91.87,12367.0,85.0224,85.0687,85.0132,85.0502,12367.0
2019-07-16 11:00:00,91.88,91.92,91.72,91.72,8158.0,85.0595,85.0965,84.9114,84.9114,8158.0
2019-07-16 11:05:00,91.73,91.8,91.72,91.77,4917.0,84.9206,84.9854,84.9114,84.9576,4917.0
2019-07-16 11:10:00,91.78,91.81,91.75,91.78,7477.0,84.9669,84.9947,84.9391,84.9669,7477.0
2019-07-16 11:15:00,91.76,91.76,91.67,91.69,9910.0,84.9484,84.9484,84.8651,84.8836,9910.0
2019-07-16 11:20:00,91.7,91.74,91.69,91.71,6697.0,84.8928,84.9299,84.8836,84.9021,6697.0
2019-07-16 11:25:00,91.71,91.71,91.63,91.64,3457.0,84.9021,84.9021,84.828,84.8373,3457.0
2019-07-16 11:30:00,91.64,91.74,91.63,91.71,13742.0,84.8373,84.9299,84.828,84.9021,13742.0
2019-07-16 11:35:00,91.69,91.7,91.64,91.64,6544.0,84.8836,84.8928,84.8373,84.8373,6544.0
2019-07-16 11:40:00,91.65,91.66,91.62,91.65,5196.0,84.8465,84.8558,84.8188,84.8465,5196.0
2019-07-16 11:45:00,91.64,91.64,91.4,91.41,87804.0,84.8373,84.8373,84.6151,84.6244,87804.0
2019-07-16 11:50:00,91.43,91.5,91.41,91.43,6194.0,84.6429,84.7077,84.6244,84.6429,6194.0
2019-07-16 11:55:00,91.43,91.53,91.42,91.43,6669.0,84.6429,84.7355,84.6336,84.6429,6669.0
2019-07-16 12:00:00,91.43,91.45,91.4,91.45,1665.0,84.6429,84.6614,84.6151,84.6614,1665.0
2019-07-16 12:05:00,91.44,91.45,91.33,91.33,10000.0,84.6521,84.6614,84.5503,84.5503,10000.0
2019-07-16 12:10:00,91.32,91.47,91.29,91.47,6631.0,84.541,84.6799,84.5133,84.6799,6631.0
2019-07-16 12:15:00,91.48,91.54,91.44,91.44,4927.0,84.6892,84.7447,84.6521,84.6521,4927.0
2019-07-16 12:20:00,91.45,91.5,91.44,91.5,3900.0,84.6614,84.7077,84.6521,84.7077,3900.0
2019-07-16 12:25:00,91.52,91.58,91.51,91.52,4049.0,84.7262,84.7817,84.7169,84.7262,4049.0
2019-07-16 12:30:00,91.51,91.51,91.47,91.49,3191.0,84.7169,84.7169,84.6799,84.6984,3191.0
2019-07-16 12:35:00,91.48,91.56,91.48,91.54,13670.0,84.6892,84.7632,84.6892,84.7447,13670.0
2019-07-16 12:40:00,91.53,91.6,91.49,91.58,10379.0,84.7355,84.8003,84.6984,84.7817,10379.0
2019-07-16 12:45:00,91.57,91.61,91.56,91.61,2108.0,84.7725,84.8095,84.7632,84.8095,2108.0
2019-07-16 12:50:00,91.62,91.64,91.55,91.55,3323.0,84.8188,84.8373,84.754,84.754,3323.0
2019-07-16 12:55:00,91.56,91.58,91.51,91.58,4577.0,84.7632,84.7817,84.7169,84.7817,4577.0
2019-07-16 13:00:00,91.59,91.67,91.57,91.62,6025.0,84.791,84.8651,84.7725,84.8188,6025.0
2019-07-16 13:05:00,91.62,91.64,91.57,91.62,16427.0,84.8188,84.8373,84.7725,84.8188,16427.0
2019-07-16 13:10:00,91.62,91.66,91.59,91.66,2464.0,84.8188,84.8558,84.791,84.8558,2464.0
2019-07-16 13:15:00,91.7,91.74,91.63,91.73,7789.0,84.8928,84.9299,84.828,84.9206,7789.0
2019-07-16 13:20:00,91.73,91.74,91.71,91.71,2767.0,84.9206,84.9299,84.9021,84.9021,2767.0
2019-07-16 13:25:00,91.71,91.74,91.71,91.72,2176.0,84.9021,84.9299,84.9021,84.9114,2176.0
2019-07-16 13:30:00,91.72,91.73,91.7,91.72,2233.0,84.9114,84.9206,84.8928,84.9114,2233.0
2019-07-16 13:35:00,91.72,91.72,91.69,91.71,1935.0,84.9114,84.9114,84.8836,84.9021,1935.0
2019-07-16 13:40:00,91.7,91.71,91.62,91.62,7475.0,84.8928,84.9021,84.8188,84.8188,7475.0
2019-07-16 13:45:00,91.62,91.64,91.59,91.63,3573.0,84.8188,84.8373,84.791,84.828,3573.0
2019-07-16 13:50:00,91.64,91.69,91.64,91.67,2788.0,84.8373,84.8836,84.8373,84.8651,2788.0
2019-07-16 13:55:00,91.68,91.7,91.65,91.67,3822.0,84.8743,84.8928,84.8465,84.8651,3822.0
2019-07-16 14:00:00,91.66,91.71,91.65,91.7,3212.0,84.8558,84.9021,84.8465,84.8928,3212.0
2019-07-16 14:05:00,91.69,91.74,91.69,91.71,22304.0,84.8836,84.9299,84.8836,84.9021,22304.0
2019-07-16 14:10:00,91.71,91.73,91.61,91.64,5002.0,84.9021,84.9206,84.8095,84.8373,5002.0
2019-07-16 14:15:00,91.64,91.66,91.6,91.6,1200.0,84.8373,84.8558,84.8003,84.8003,1200.0
2019-07-16 14:20:00,91.61,91.65,91.59,91.64,2344.0,84.8095,84.8465,84.791,84.8373,2344.0
2019-07-16 14:25:00,91.63,91.65,91.58,91.63,3970.0,84.828,84.8465,84.7817,84.828,3970.0
2019-07-16 14:30:00,91.63,91.67,91.61,91.62,3414.0,84.828,84.8651,84.8095,84.8188,3414.0
2019-07-16 14:35:00,91.62,91.64,91.59,91.64,5891.0,84.8188,84.8373,84.791,84.8373,5891.0
2019-07-16 14:40:00,91.64,91.73,91.64,91.73,10939.0,84.8373,84.9206,84.8373,84.9206,10939.0
2019-07-16 14:45:00,91.73,91.75,91.71,91.75,5401.0,84.9206,84.9391,84.9021,84.9391,5401.0
2019-07-16 14:50:00,91.74,91.75,91.69,91.73,4929.0,84.9299,84.9391,84.8836,84.9206,4929.0
2019-07-16 14:55:00,91.72,91.73,91.69,91.7,8768.0,84.9114,84.9206,84.8836,84.8928,8768.0
2019-07-16 15:00:00,91.69,91.73,91.67,91.72,5236.0,84.8836,84.9206,84.8651,84.9114,5236.0
2019-07-16 15:05:00,91.73,91.76,91.72,91.75,12894.0,84.9206,84.9484,84.9114,84.9391,12894.0
2019-07-16 15:10:00,91.76,91.81,91.76,91.79,5860.0,84.9484,84.9947,84.9484,84.9762,5860.0
2019-07-16 15:15:00,91.8,91.86,91.8,91.82,9240.0,84.9854,85.041,84.9854,85.0039,9240.0
2019-07-16 15:20:00,91.83,91.86,91.79,91.81,8813.0,85.0132,85.041,84.9762,84.9947,8813.0
2019-07-16 15:25:00,91.81,91.83,91.78,91.79,8125.0,84.9947,85.0132,84.9669,84.9762,8125.0
2019-07-16 15:30:00,91.81,91.86,91.78,91.81,16993.0,84.9947,85.041,84.9669,84.9947,16993.0
2019-07-16 15:35:00,91.8,91.83,91.78,91.81,11363.0,84.9854,85.0132,84.9669,84.9947,11363.0
2019-07-16 15:40:00,91.81,91.86,91.77,91.85,16113.0,84.9947,85.041,84.9576,85.0317,16113.0
2019-07-16 15:45:00,91.85,91.88,91.78,91.8,18477.0,85.0317,85.0595,84.9669,84.9854,18477.0
2019-07-16 15:50:00,91.8,91.83,91.74,91.79,32970.0,84.9854,85.0132,84.9299,84.9762,32970.0
2019-07-16 15:55:00,91.79,91.82,91.75,91.76,59930.0,84.9762,85.0039,84.9391,84.9484,59930.0
2019-07-17 09:30:00,91.57,91.9,91.43,91.5,22628.0,84.7725,85.078,84.6429,84.7077,22628.0
2019-07-17 09:35:00,91.5,91.52,91.28,91.46,17626.0,84.7077,84.7262,84.504,84.6707,17626.0
2019-07-17 09:40:00,91.49,91.74,91.49,91.64,10930.0,84.6984,84.9299,84.6984,84.8373,10930.0
2019-07-17 09:45:00,91.63,91.69,91.59,91.63,13766.0,84.828,84.8836,84.791,84.828,13766.0
2019-07-17 09:50:00,91.58,91.62,91.53,91.59,12272.0,84.7817,84.8188,84.7355,84.791,12272.0
2019-07-17 09:55:00,91.6,91.67,91.57,91.59,6520.0,84.8003,84.8651,84.7725,84.791,6520.0
2019-07-17 10:00:00,91.6,91.74,91.58,91.64,7360.0,84.8003,84.9299,84.7817,84.8373,7360.0
2019-07-17 10:05:00,91.61,91.64,91.57,91.57,5847.0,84.8095,84.8373,84.7725,84.7725,5847.0
2019-07-17 10:10:00,91.58,91.68,91.58,91.64,7463.0,84.7817,84.8743,84.7817,84.8373,7463.0
2019-07-17 10:15:00,91.65,91.69,91.4,91.46,19514.0,84.8465,84.8836,84.6151,84.6707,19514.0
2019-07-17 10:20:00,91.42,91.53,91.41,91.53,6853.0,84.6336,84.7355,84.6244,84.7355,6853.0
2019-07-17 10:25:00,91.49,91.53,91.41,91.41,4800.0,84.6984,84.7355,84.6244,84.6244,4800.0
2019-07-17 10:30:00,91.39,91.42,91.36,91.36,18487.0,84.6058,84.6336,84.5781,84.5781,18487.0
2019-07-17 10:35:00,91.35,91.37,91.27,91.27,7344.0,84.5688,84.5873,84.4948,84.4948,7344.0
2019-07-17 10:40:00,91.25,91.26,91.18,91.19,12986.0,84.4762,84.4855,84.4114,84.4207,12986.0
2019-07-17 10:45:00,91.2,91.21,91.14,91.17,7333.0,84.43,84.4392,84.3744,84.4022,7333.0
2019-07-17 10:50:00,91.17,91.19,91.1,91.13,12951.0,84.4022,84.4207,84.3374,84.3652,12951.0
2019-07-17 10:55:00,91.14,91.15,91.09,91.12,16453.0,84.3744,84.3837,84.3281,84.3559,16453.0
2019-07-17 11:00:00,91.13,91.2,91.13,91.14,12082.0,84.3652,84.43,84.3652,84.3744,12082.0
2019-07-17 11:05:00,91.14,91.21,91.13,91.18,14129.0,84.3744,84.4392,84.3652,84.4114,14129.0
2019-07-17 11:10:00,91.18,91.29,91.18,91.29,18199.0,84.4114,84.5133,84.4114,84.5133,18199.0
2019-07-17 11:15:00,91.29,91.29,91.19,91.19,15841.0,84.5133,84.5133,84.4207,84.4207,15841.0
2019-07-17 11:20:00,91.18,91.21,91.14,91.15,26567.0,84.4114,84.4392,84.3744,84.3837,26567.0
2019-07-17 11:25:00,91.15,91.17,91.03,91.05,13425.0,84.3837,84.4022,84.2726,84.2911,13425.0
2019-07-17 11:30:00,91.05,91.15,91.05,91.08,10911.0,84.2911,84.3837,84.2911,84.3189,10911.0
2019-07-17 11:35:00,91.08,91.12,91.08,91.1,9578.0,84.3189,84.3559,84.3189,84.3374,9578.0
2019-07-17 11:40:00,91.09,91.17,91.09,91.16,11241.0,84.3281,84.4022,84.3281,84.3929,11241.0
2019-07-17 11:45:00,91.16,91.22,91.14,91.2,17170.0,84.3929,84.4485,84.3744,84.43,17170.0
2019-07-17 11:50:00,91.22,91.29,91.21,91.26,10027.0,84.4485,84.5133,84.4392,84.4855,10027.0
2019-07-17 11:55:00,91.25,91.34,91.25,91.28,11115.0,84.4762,84.5596,84.4762,84.504,11115.0
2019-07-17 12:00:00,91.28,91.31,91.26,91.29,5135.0,84.504,84.5318,84.4855,84.5133,5135.0
2019-07-17 12:05:00,91.29,91.31,91.27,91.28,6679.0,84.5133,84.5318,84.4948,84.504,6679.0
2019-07-17 12:10:00,91.28,91.28,91.11,91.11,8270.0,84.504,84.504,84.3466,84.3466,8270.0
2019-07-17 12:15:00,91.1,91.14,91.06,91.14,8558.0,84.3374,84.3744,84.3003,84.3744,8558.0
2019-07-17 12:20:00,91.16,91.2,91.15,91.17,4642.0,84.3929,84.43,84.3837,84.4022,4642.0
2019-07-17 12:25:00,91.16,91.23,91.14,91.19,6278.0,84.3929,84.4577,84.3744,84.4207,6278.0
2019-07-17 12:30:00,91.18,91.21,91.16,91.21,10660.0,84.4114,84.4392,84.3929,84.4392,10660.0
2019-07-17 12:35:00,91.19,91.26,91.16,91.24,15285.0,84.4207,84.4855,84.3929,84.467,15285.0
2019-07-17 12:40:00,91.23,91.23,91.19,91.2,3100.0,84.4577,84.4577,84.4207,84.43,3100.0
2019-07-17 12:45:00,91.2,91.22,91.17,91.17,14940.0,84.43,84.4485,84.4022,84.4022,14940.0
2019-07-17 12:50:00,91.17,91.17,91.09,91.15,23460.0,84.4022,84.4022,84.3281,84.3837,23460.0
2019-07-17 12:55:00,91.16,91.18,91.15,91.16,6015.0,84.3929,84.4114,84.3837,84.3929,6015.0
2019-07-17 13:00:00,91.16,91.21,91.15,91.2,10868.0,84.3929,84.4392,84.3837,84.43,10868.0
2019-07-17 13:05:00,91.2,91.24,91.1,91.23,10656.0,84.43,84.467,84.3374,84.4577,10656.0
2019-07-17 13:10:00,91.23,91.23,91.15,91.15,2964.0,84.4577,84.4577,84.3837,84.3837,2964.0
2019-07-17 13:15:00,91.16,91.17,91.12,91.14,3869.0,84.3929,84.4022,84.3559,84.3744,3869.0
2019-07-17 13:20:00,91.13,91.16,91.12,91.14,8227.0,84.3652,84.3929,84.3559,84.3744,8227.0
2019-07-17 13:25:00,91.13,91.15,91.11,91.14,6336.0,84.3652,84.3837,84.3466,84.3744,6336.0
2019-07-17 13:30:00,91.13,91.17,91.13,91.16,10917.0,84.3652,84.4022,84.3652,84.3929,10917.0
2019-07-17 13:35:00,91.15,91.2,91.15,91.19,16207.0,84.3837,84.43,84.3837,84.4207,16207.0
2019-07-17 13:40:00,91.19,91.27,91.19,91.22,16996.0,84.4207,84.4948,84.4207,84.4485,16996.0
2019-07-17 13:45:00,91.22,91.23,91.17,91.18,6001.0,84.4485,84.4577,84.4022,84.4114,6001.0
2019-07-17 13:50:00,91.18,91.19,91.17,91.19,6557.0,84.4114,84.4207,84.4022,84.4207,6557.0
2019-07-17 13:55:00,91.19,91.2,91.16,91.19,10261.0,84.4207,84.43,84.3929,84.4207,10261.0
2019-07-17 14:00:00,91.2,91.2,91.12,91.12,9370.0,84.43,84.43,84.3559,84.3559,9370.0
2019-07-17 14:05:00,91.11,91.11,91.05,91.05,4944.0,84.3466,84.3466,84.2911,84.2911,4944.0
2019-07-17 14:10:00,91.06,91.06,90.97,90.98,12842.0,84.3003,84.3003,84.217,84.2263,12842.0
2019-07-17 14:15:00,90.97,90.99,90.93,90.93,15288.0,84.217,84.2355,84.18,84.18,15288.0
2019-07-17 14:20:00,90.95,90.95,90.9,90.9,12166.0,84.1985,84.1985,84.1522,84.1522,12166.0
2019-07-17 14:25:00,90.91,90.93,90.86,90.89,14127.0,84.1615,84.18,84.1152,84.143,14127.0
2019-07-17 14:30:00,90.9,90.97,90.89,90.96,12907.0,84.1522,84.217,84.143,84.2078,12907.0
2019-07-17 14:35:00,90.95,90.98,90.95,90.96,7335.0,84.1985,84.2263,84.1985,84.2078,7335.0
2019-07-17 14:40:00,90.97,91.0,90.96,90.97,10583.0,84.217,84.2448,84.2078,84.217,10583.0
2019-07-17 14:45:00,90.98,90.99,90.97,90.98,5387.0,84.2263,84.2355,84.217,84.2263,5387.0
2019-07-17 14:50:00,90.98,91.0,90.93,90.94,7797.0,84.2263,84.2448,84.18,84.1893,7797.0
2019-07-17 14:55:00,90.94,90.94,90.87,90.88,11717.0,84.1893,84.1893,84.1245,84.1337,11717.0
2019-07-17 15:00:00,90.87,90.87,90.78,90.83,14117.0,84.1245,84.1245,84.0411,84.0874,14117.0
2019-07-17 15:05:00,90.83,90.94,90.83,90.94,12449.0,84.0874,84.1893,84.0874,84.1893,12449.0
2019-07-17 15:10:00,90.94,90.96,90.93,90.96,9897.0,84.1893,84.2078,84.18,84.2078,9897.0
2019-07-17 15:15:00,90.96,91.02,90.95,91.02,23107.0,84.2078,84.2633,84.1985,84.2633,23107.0
2019-07-17 15:20:00,91.02,91.04,90.95,90.97,17915.0,84.2633,84.2818,84.1985,84.217,17915.0
2019-07-17 15:25:00,90.96,90.97,90.91,90.92,9173.0,84.2078,84.217,84.1615,84.1707,9173.0
2019-07-17 15:30:00,90.91,91.13,90.9,91.13,26490.0,84.1615,84.3652,84.1522,84.3652,26490.0
2019-07-17 15:35:00,91.11,91.16,91.08,91.13,21207.0,84.3466,84.3929,84.3189,84.3652,21207.0
2019-07-17 15:40:00,91.14,91.19,91.09,91.1,30331.0,84.3744,84.4207,84.3281,84.3374,30331.0
2019-07-17 15:45:00,91.11,91.12,91.05,91.07,25750.0,84.3466,84.3559,84.2911,84.3096,25750.0
2019-07-17 15:50:00,91.07,91.11,91.04,91.05,42722.0,84.3096,84.3466,84.2818,84.2911,42722.0
2019-07-17 15:55:00,91.05,91.05,90.88,90.92,95354.0,84.2911,84.2911,84.1337,84.1707,95354.0
2019-07-18 09:30:00,90.87,91.21,90.76,91.21,25710.0,84.1245,84.4392,84.0226,84.4392,25710.0
2019-07-18 09:35:00,91.24,91.38,91.23,91.35,23048.0,84.467,84.5966,84.4577,84.5688,23048.0
2019-07-18 09:40:00,91.31,91.37,91.19,91.23,12402.0,84.5318,84.5873,84.4207,84.4577,12402.0
2019-07-18 09:45:00,91.26,91.26,91.18,91.18,11745.0,84.4855,84.4855,84.4114,84.4114,11745.0
2019-07-18 09:50:00,91.18,91.2,90.97,90.98,21698.0,84.4114,84.43,84.217,84.2263,21698.0
2019-07-18 09:55:00,91.01,91.15,90.98,91.06,5643.0,84.2541,84.3837,84.2263,84.3003,5643.0
2019-07-18 10:00:00,91.04,91.12,91.0,91.1,9547.0,84.2818,84.3559,84.2448,84.3374,9547.0
2019-07-18 10:05:00,91.06,91.21,91.05,91.15,8132.0,84.3003,84.4392,84.2911,84.3837,8132.0
2019-07-18 10:10:00,91.18,91.33,91.14,91.3,8500.0,84.4114,84.5503,84.3744,84.5225,8500.0
2019-07-18 10:15:00,91.29,91.34,91.2,91.33,14951.0,84.5133,84.5596,84.43,84.5503,14951.0
2019-07-18 10:20:00,91.31,91.4,91.29,91.37,10153.0,84.5318,84.6151,84.5133,84.5873,10153.0
2019-07-18 10:25:00,91.36,91.42,91.34,91.38,5409.0,84.5781,84.6336,84.5596,84.5966,5409.0
2019-07-18 10:30:00,91.38,91.48,91.36,91.44,8712.0,84.5966,84.6892,84.5781,84.6521,8712.0
2019-07-18 10:35:00,91.44,91.44,91.33,91.4,8220.0,84.6521,84.6521,84.5503,84.6151,8220.0
2019-07-18 10:40:00,91.4,91.43,91.35,91.43,7320.0,84.6151,84.6429,84.5688,84.6429,7320.0
2019-07-18 10:45:00,91.42,91.49,91.4,91.41,5997.0,84.6336,84.6984,84.6151,84.6244,5997.0
2019-07-18 10:50:00,91.41,91.41,91.26,91.31,5378.0,84.6244,84.6244,84.4855,84.5318,5378.0
2019-07-18 10:55:00,91.32,91.42,91.32,91.38,6951.0,84.541,84.6336,84.541,84.5966,6951.0
2019-07-18 11:00:00,91.39,91.39,91.33,91.36,6649.0,84.6058,84.6058,84.5503,84.5781,6649.0
2019-07-18 11:05:00,91.35,91.4,91.34,91.36,8828.0,84.5688,84.6151,84.5596,84.5781,8828.0
2019-07-18 11:10:00,91.35,91.43,91.35,91.4,16135.0,84.5688,84.6429,84.5688,84.6151,16135.0
2019-07-18 11:15:00,91.4,91.46,91.35,91.38,12200.0,84.6151,84.6707,84.5688,84.5966,12200.0
2019-07-18 11:20:00,91.36,91.42,91.28,91.29,12528.0,84.5781,84.6336,84.504,84.5133,12528.0
2019-07-18 11:25:00,91.29,91.35,91.27,91.34,7789.0,84.5133,84.5688,84.4948,84.5596,7789.0
2019-07-18 11:30:00,91.34,91.35,91.19,91.24,6568.0,84.5596,84.5688,84.4207,84.467,6568.0
2019-07-18 11:35:00,91.24,91.25,91.15,91.23,6430.0,84.467,84.4762,84.3837,84.4577,6430.0
2019-07-18 11:40:00,91.22,91.27,91.22,91.26,56807.0,84.4485,84.4948,84.4485,84.4855,56807.0
2019-07-18 11:45:00,91.27,91.27,91.19,91.21,8052.0,84.4948,84.4948,84.4207,84.4392,8052.0
2019-07-18 11:50:00,91.2,91.23,91.18,91.22,7676.0,84.43,84.4577,84.4114,84.4485,7676.0
2019-07-18 11:55:00,91.22,91.25,91.2,91.2,6201.0,84.4485,84.4762,84.43,84.43,6201.0
2019-07-18 12:00:00,91.21,91.28,91.21,91.28,6856.0,84.4392,84.504,84.4392,84.504,6856.0
2019-07-18 12:05:00,91.26,91.36,91.26,91.32,5082.0,84.4855,84.5781,84.4855,84.541,5082.0
2019-07-18 12:10:00,91.33,91.37,91.28,91.28,8556.0,84.5503,84.5873,84.504,84.504,8556.0
2019-07-18 12:15:00,91.29,91.34,91.25,91.31,12332.0,84.5133,84.5596,84.4762,84.5318,12332.0
2019-07-18 12:20:00,91.31,91.34,91.29,91.31,6981.0,84.5318,84.5596,84.5133,84.5318,6981.0
2019-07-18 12:25:00,91.31,91.4,91.31,91.39,6962.0,84.5318,84.6151,84.5318,84.6058,6962.0
2019-07-18 12:30:00,91.38,91.41,91.37,91.38,5979.0,84.5966,84.6244,84.5873,84.5966,5979.0
2019-07-18 12:35:00,91.37,91.37,91.3,91.34,10833.0,84.5873,84.5873,84.5225,84.5596,10833.0
2019-07-18 12:40:00,91.35,91.42,91.33,91.41,5320.0,84.5688,84.6336,84.5503,84.6244,5320.0
2019-07-18 12:45:00,91.41,91.44,91.4,91.4,5100.0,84.6244,84.6521,84.6151,84.6151,5100.0
2019-07-18 12:50:00,91.39,91.4,91.34,91.36,6594.0,84.6058,84.6151,84.5596,84.5781,6594.0
2019-07-18 12:55:00,91.35,91.39,91.34,91.36,6101.0,84.5688,84.6058,84.5596,84.5781,6101.0
2019-07-18 13:00:00,91.36,91.48,91.36,91.44,8420.0,84.5781,84.6892,84.5781,84.6521,8420.0
2019-07-18 13:05:00,91.45,91.47,91.43,91.46,7373.0,84.6614,84.6799,84.6429,84.6707,7373.0
2019-07-18 13:10:00,91.46,91.48,91.38,91.41,24009.0,84.6707,84.6892,84.5966,84.6244,24009.0
2019-07-18 13:15:00,91.43,91.46,91.34,91.35,37146.0,84.6429,84.6707,84.5596,84.5688,37146.0
2019-07-18 13:20:00,91.35,91.44,91.35,91.41,8164.0,84.5688,84.6521,84.5688,84.6244,8164.0
2019-07-18 13:25:00,91.41,91.41,91.32,91.34,9798.0,84.6244,84.6244,84.541,84.5596,9798.0
2019-07-18 13:30:00,91.34,91.38,91.31,91.35,10975.0,84.5596,84.5966,84.5318,84.5688,10975.0
2019-07-18 13:35:00,91.36,91.36,91.32,91.33,6688.0,84.5781,84.5781,84.541,84.5503,6688.0
2019-07-18 13:40:00,91.33,91.36,91.31,91.33,13687.0,84.5503,84.5781,84.5318,84.5503,13687.0
2019-07-18 13:45:00,91.33,91.33,91.23,91.23,20624.0,84.5503,84.5503,84.4577,84.4577,20624.0
2019-07-18 13:50:00,91.24,91.26,91.16,91.26,27229.0,84.467,84.4855,84.3929,84.4855,27229.0
2019-07-18 13:55:00,91.26,91.29,91.25,91.28,4698.0,84.4855,84.5133,84.4762,84.504,4698.0
2019-07-18 14:00:00,91.28,91.35,91.28,91.3,5592.0,84.504,84.5688,84.504,84.5225,5592.0
2019-07-18 14:05:00,91.31,91.34,91.3,91.33,4870.0,84.5318,84.5596,84.5225,84.5503,4870.0
2019-07-18 14:10:00,91.33,91.35,91.29,91.31,10447.0,84.5503,84.5688,84.5133,84.5318,10447.0
2019-07-18 14:15:00,91.31,91.42,91.31,91.42,6472.0,84.5318,84.6336,84.5318,84.6336,6472.0
2019-07-18 14:20:00,91.41,91.47,91.4,91.43,8230.0,84.6244,84.6799,84.6151,84.6429,8230.0
2019-07-18 14:25:00,91.42,91.44,91.38,91.38,13331.0,84.6336,84.6521,84.5966,84.5966,13331.0
2019-07-18 14:30:00,91.37,91.42,91.31,91.42,10461.0,84.5873,84.6336,84.5318,84.6336,10461.0
2019-07-18 14:35:00,91.41,91.46,91.41,91.44,7272.0,84.6244,84.6707,84.6244,84.6521,7272.0
2019-07-18 14:40:00,91.44,91.47,91.37,91.37,9268.0,84.6521,84.6799,84.5873,84.5873,9268.0
2019-07-18 14:45:00,91.39,91.43,91.38,91.43,20977.0,84.6058,84.6429,84.5966,84.6429,20977.0
2019-07-18 14:50:00,91.42,91.44,91.39,91.41,7309.0,84.6336,84.6521,84.6058,84.6244,7309.0
2019-07-18 14:55:00,91.42,91.61,91.42,91.6,12312.0,84.6336,84.8095,84.6336,84.8003,12312.0
2019-07-18 15:00:00,91.6,91.64,91.55,91.56,11892.0,84.8003,84.8373,84.754,84.7632,11892.0
2019-07-18 15:05:00,91.56,91.57,91.48,91.48,15349.0,84.7632,84.7725,84.6892,84.6892,15349.0
2019-07-18 15:10:00,91.48,91.5,91.46,91.5,10280.0,84.6892,84.7077,84.6707,84.7077,10280.0
2019-07-18 15:15:00,91.48,91.49,91.4,91.47,8094.0,84.6892,84.6984,84.6151,84.6799,8094.0
2019-07-18 15:20:00,91.47,91.51,91.44,91.5,9333.0,84.6799,84.7169,84.6521,84.7077,9333.0
2019-07-18 15:25:00,91.5,91.51,91.42,91.5,8200.0,84.7077,84.7169,84.6336,84.7077,8200.0
2019-07-18 15:30:00,91.48,91.54,91.45,91.49,9095.0,84.6892,84.7447,84.6614,84.6984,9095.0
2019-07-18 15:35:00,91.51,91.52,91.47,91.5,8985.0,84.7169,84.7262,84.6799,84.7077,8985.0
2019-07-18 15:40:00,91.5,91.51,91.47,91.48,17747.0,84.7077,84.7169,84.6799,84.6892,17747.0
2019-07-18 15:45:00,91.47,91.5,91.45,91.45,20206.0,84.6799,84.7077,84.6614,84.6614,20206.0
2019-07-18 15:50:00,91.46,91.49,91.38,91.4,44781.0,84.6707,84.6984,84.5966,84.6151,44781.0
2019-07-18 15:55:00,91.4,91.54,91.39,91.54,91578.0,84.6151,84.7447,84.6058,84.7447,91578.0
2019-07-19 09:30:00,91.79,91.82,91.39,91.58,87421.0,84.9762,85.0039,84.6058,84.7817,87421.0
2019-07-19 09:35:00,91.56,91.62,91.42,91.61,11086.0,84.7632,84.8188,84.6336,84.8095,11086.0
2019-07-19 09:40:00,91.69,91.69,91.52,91.52,6112.0,84.8836,84.8836,84.7262,84.7262,6112.0
2019-07-19 09:45:00,91.53,91.62,91.51,91.56,7014.0,84.7355,84.8188,84.7169,84.7632,7014.0
2019-07-19 09:50:00,91.6,91.65,91.57,91.59,6701.0,84.8003,84.8465,84.7725,84.791,6701.0
2019-07-19 09:55:00,91.59,91.62,91.56,91.6,6670.0,84.791,84.8188,84.7632,84.8003,6670.0
2019-07-19 10:00:00,91.6,91.65,91.55,91.56,5651.0,84.8003,84.8465,84.754,84.7632,5651.0
2019-07-19 10:05:00,91.56,91.63,91.5,91.52,9239.0,84.7632,84.828,84.7077,84.7262,9239.0
2019-07-19 10:10:00,91.52,91.6,91.52,91.53,3799.0,84.7262,84.8003,84.7262,84.7355,3799.0
2019-07-19 10:15:00,91.54,91.65,91.54,91.65,7408.0,84.7447,84.8465,84.7447,84.8465,7408.0
2019-07-19 10:20:00,91.66,91.74,91.65,91.72,9331.0,84.8558,84.9299,84.8465,84.9114,9331.0
2019-07-19 10:25:00,91.73,91.73,91.6,91.71,6835.0,84.9206,84.9206,84.8003,84.9021,6835.0
2019-07-19 10:30:00,91.73,91.76,91.63,91.63,6494.0,84.9206,84.9484,84.828,84.828,6494.0
2019-07-19 10:35:00,91.6,91.69,91.6,91.68,6495.0,84.8003,84.8836,84.8003,84.8743,6495.0
2019-07-19 10:40:00,91.66,91.7,91.63,91.66,6646.0,84.8558,84.8928,84.828,84.8558,6646.0
2019-07-19 10:45:00,91.64,91.67,91.57,91.57,6601.0,84.8373,84.8651,84.7725,84.7725,6601.0
2019-07-19 10:50:00,91.57,91.58,91.49,91.49,3824.0,84.7725,84.7817,84.6984,84.6984,3824.0
2019-07-19 10:55:00,91.5,91.58,91.46,91.55,6238.0,84.7077,84.7817,84.6707,84.754,6238.0
2019-07-19 11:00:00,91.58,91.59,91.53,91.54,8026.0,84.7817,84.791,84.7355,84.7447,8026.0
2019-07-19 11:05:00,91.54,91.55,91.5,91.52,9108.0,84.7447,84.754,84.7077,84.7262,9108.0
2019-07-19 11:10:00,91.52,91.59,91.51,91.54,15891.0,84.7262,84.791,84.7169,84.7447,15891.0
2019-07-19 11:15:00,91.53,91.56,91.53,91.56,7068.0,84.7355,84.7632,84.7355,84.7632,7068.0
2019-07-19 11:20:00,91.56,91.57,91.46,91.52,10086.0,84.7632,84.7725,84.6707,84.7262,10086.0
2019-07-19 11:25:00,91.52,91.52,91.45,91.46,6749.0,84.7262,84.7262,84.6614,84.6707,6749.0
2019-07-19 11:30:00,91.47,91.63,91.47,91.62,10050.0,84.6799,84.828,84.6799,84.8188,10050.0
2019-07-19 11:35:00,91.62,91.62,91.52,91.52,9528.0,84.8188,84.8188,84.7262,84.7262,9528.0
2019-07-19 11:40:00,91.52,91.53,91.46,91.5,6782.0,84.7262,84.7355,84.6707,84.7077,6782.0
2019-07-19 11:45:00,91.49,91.49,91.43,91.44,6638.0,84.6984,84.6984,84.6429,84.6521,6638.0
2019-07-19 11:50:00,91.44,91.46,91.4,91.43,7602.0,84.6521,84.6707,84.6151,84.6429,7602.0
2019-07-19 11:55:00,91.43,91.46,91.41,91.46,4346.0,84.6429,84.6707,84.6244,84.6707,4346.0
2019-07-19 12:00:00,91.47,91.52,91.46,91.51,24671.0,84.6799,84.7262,84.6707,84.7169,24671.0
2019-07-19 12:05:00,91.5,91.61,91.5,91.57,13999.0,84.7077,84.8095,84.7077,84.7725,13999.0
2019-07-19 12:10:00,91.58,91.58,91.54,91.56,8617.0,84.7817,84.7817,84.7447,84.7632,8617.0
2019-07-19 12:15:00,91.56,91.59,91.55,91.57,4413.0,84.7632,84.791,84.754,84.7725,4413.0
2019-07-19 12:20:00,91.57,91.58,91.53,91.56,4547.0,84.7725,84.7817,84.7355,84.7632,4547.0
2019-07-19 12:25:00,91.56,91.6,91.56,91.57,9387.0,84.7632,84.8003,84.7632,84.7725,9387.0
2019-07-19 12:30:00,91.57,91.58,91.53,91.53,5171.0,84.7725,84.7817,84.7355,84.7355,5171.0
2019-07-19 12:35:00,91.54,91.56,91.5,91.51,13697.0,84.7447,84.7632,84.7077,84.7169,13697.0
2019-07-19 12:40:00,91.52,91.54,91.5,91.52,6714.0,84.7262,84.7447,84.7077,84.7262,6714.0
2019-07-19 12:45:00,91.52,91.52,91.49,91.51,6277.0,84.7262,84.7262,84.6984,84.7169,6277.0
2019-07-19 12:50:00,91.51,91.51,91.45,91.48,6696.0,84.7169,84.7169,84.6614,84.6892,6696.0
2019-07-19 12:55:00,91.48,91.49,91.47,91.48,3419.0,84.6892,84.6984,84.6799,84.6892,3419.0
2019-07-19 13:00:00,91.48,91.49,91.32,91.32,11041.0,84.6892,84.6984,84.541,84.541,11041.0
2019-07-19 13:05:00,91.34,91.34,91.28,91.29,7288.0,84.5596,84.5596,84.504,84.5133,7288.0
2019-07-19 13:10:00,91.29,91.33,91.28,91.32,15880.0,84.5133,84.5503,84.504,84.541,15880.0
2019-07-19 13:15:00,91.3,91.31,91.29,91.3,2962.0,84.5225,84.5318,84.5133,84.5225,2962.0
2019-07-19 13:20:00,91.31,91.38,91.31,91.37,3420.0,84.5318,84.5966,84.5318,84.5873,3420.0
2019-07-19 13:25:00,91.37,91.42,91.37,91.41,2200.0,84.5873,84.6336,84.5873,84.6244,2200.0
2019-07-19 13:30:00,91.4,91.41,91.38,91.38,5290.0,84.6151,84.6244,84.5966,84.5966,5290.0
2019-07-19 13:35:00,91.37,91.38,91.24,91.26,6222.0,84.5873,84.5966,84.467,84.4855,6222.0
2019-07-19 13:40:00,91.26,91.28,91.24,91.26,2868.0,84.4855,84.504,84.467,84.4855,2868.0
2019-07-19 13:45:00,91.26,91.32,91.26,91.32,4186.0,84.4855,84.541,84.4855,84.541,4186.0
2019-07-19 13:50:00,91.31,91.39,91.31,91.36,2192.0,84.5318,84.6058,84.5318,84.5781,2192.0
2019-07-19 13:55:00,91.35,91.35,91.29,91.32,5330.0,84.5688,84.5688,84.5133,84.541,5330.0
2019-07-19 14:00:00,91.33,91.44,91.33,91.42,3991.0,84.5503,84.6521,84.5503,84.6336,3991.0
2019-07-19 14:05:00,91.42,91.43,91.24,91.24,9777.0,84.6336,84.6429,84.467,84.467,9777.0
2019-07-19 14:10:00,91.24,91.28,91.21,91.24,4637.0,84.467,84.504,84.4392,84.467,4637.0
2019-07-19 14:15:00,91.25,91.25,91.18,91.21,5338.0,84.4762,84.4762,84.4114,84.4392,5338.0
2019-07-19 14:20:00,91.21,91.25,91.19,91.19,6810.0,84.4392,84.4762,84.4207,84.4207,6810.0
2019-07-19 14:25:00,91.21,91.25,91.2,91.25,5746.0,84.4392,84.4762,84.43,84.4762,5746.0
2019-07-19 14:30:00,91.28,91.29,91.17,91.21,13783.0,84.504,84.5133,84.4022,84.4392,13783.0
2019-07-19 14:35:00,91.2,91.21,91.13,91.17,4380.0,84.43,84.4392,84.3652,84.4022,4380.0
2019-07-19 14:40:00,91.18,91.24,91.18,91.23,4643.0,84.4114,84.467,84.4114,84.4577,4643.0
2019-07-19 14:45:00,91.23,91.24,91.18,91.21,5524.0,84.4577,84.467,84.4114,84.4392,5524.0
2019-07-19 14:50:00,91.22,91.25,91.21,91.21,4412.0,84.4485,84.4762,84.4392,84.4392,4412.0
2019-07-19 14:55:00,91.23,91.24,91.17,91.21,10665.0,84.4577,84.467,84.4022,84.4392,10665.0
2019-07-19 15:00:00,91.2,91.2,91.05,91.05,11101.0,84.43,84.43,84.2911,84.2911,11101.0
2019-07-19 15:05:00,91.05,91.11,91.04,91.07,10406.0,84.2911,84.3466,84.2818,84.3096,10406.0
2019-07-19 15:10:00,91.08,91.08,90.98,91.0,8278.0,84.3189,84.3189,84.2263,84.2448,8278.0
2019-07-19 15:15:00,91.01,91.03,90.92,90.95,10156.0,84.2541,84.2726,84.1707,84.1985,10156.0
2019-07-19 15:20:00,90.94,90.94,90.79,90.91,16322.0,84.1893,84.1893,84.0504,84.1615,16322.0
2019-07-19 15:25:00,90.92,90.96,90.91,90.91,11884.0,84.1707,84.2078,84.1615,84.1615,11884.0
2019-07-19 15:30:00,90.91,90.98,90.91,90.94,15315.0,84.1615,84.2263,84.1615,84.1893,15315.0
2019-07-19 15:35:00,90.93,91.02,90.93,91.0,17504.0,84.18,84.2633,84.18,84.2448,17504.0
2019-07-19 15:40:00,91.0,91.05,90.96,91.05,28973.0,84.2448,84.2911,84.2078,84.2911,28973.0
2019-07-19 15:45:00,91.04,91.04,90.78,90.78,34087.0,84.2818,84.2818,84.0411,84.0411,34087.0
2019-07-19 15:50:00,90.77,90.93,90.77,90.93,31094.0,84.0319,84.18,84.0319,84.18,31094.0
2019-07-19 15:55:00,90.92,90.92,90.7,90.76,116129.0,84.1707,84.1707,83.9671,84.0226,116129.0
2019-07-22 09:30:00,90.21,90.21,89.17,89.89,81222.0,83.5134,83.5134,82.5506,83.2172,81222.0
2019-07-22 09:35:00,89.89,90.1,89.85,90.07,22948.0,83.2172,83.4116,83.1802,83.3838,22948.0
2019-07-22 09:40:00,90.11,90.34,90.11,90.25,17780.0,83.4209,83.6338,83.4209,83.5505,17780.0
2019-07-22 09:45:00,90.23,90.27,90.09,90.22,19070.0,83.532,83.569,83.4024,83.5227,19070.0
2019-07-22 09:50:00,90.23,90.26,90.13,90.24,15407.0,83.532,83.5597,83.4394,83.5412,15407.0
2019-07-22 09:55:00,90.24,90.25,90.03,90.2,35298.0,83.5412,83.5505,83.3468,83.5042,35298.0
2019-07-22 10:00:00,90.2,90.3,90.15,90.25,51165.0,83.5042,83.5968,83.4579,83.5505,51165.0
2019-07-22 10:05:00,90.23,90.4,90.23,90.3,11276.0,83.532,83.6893,83.532,83.5968,11276.0
2019-07-22 10:10:00,90.32,90.47,90.32,90.45,12832.0,83.6153,83.7541,83.6153,83.7356,12832.0
2019-07-22 10:15:00,90.45,90.54,90.45,90.49,11175.0,83.7356,83.8189,83.7356,83.7727,11175.0
2019-07-22 10:20:00,90.46,90.5,90.35,90.4,12063.0,83.7449,83.7819,83.6431,83.6893,12063.0
2019-07-22 10:25:00,90.4,90.6,90.38,90.54,16695.0,83.6893,83.8745,83.6708,83.8189,16695.0
2019-07-22 10:30:00,90.53,90.54,90.38,90.38,19386.0,83.8097,83.8189,83.6708,83.6708,19386.0
2019-07-22 10:35:00,90.34,90.46,90.34,90.46,8231.0,83.6338,83.7449,83.6338,83.7449,8231.0
2019-07-22 10:40:00,90.46,90.49,90.26,90.28,10491.0,83.7449,83.7727,83.5597,83.5782,10491.0
2019-07-22 10:45:00,90.28,90.31,90.25,90.3,6030.0,83.5782,83.606,83.5505,83.5968,6030.0
2019-07-22 10:50:00,90.27,90.29,90.22,90.24,9500.0,83.569,83.5875,83.5227,83.5412,9500.0
2019-07-22 10:55:00,90.26,90.37,90.26,90.35,7881.0,83.5597,83.6616,83.5597,83.6431,7881.0
2019-07-22 11:00:00,90.34,90.41,90.33,90.4,10502.0,83.6338,83.6986,83.6245,83.6893,10502.0
2019-07-22 11:05:00,90.41,90.49,90.39,90.4,8658.0,83.6986,83.7727,83.6801,83.6893,8658.0
2019-07-22 11:10:00,90.4,90.46,90.34,90.46,13324.0,83.6893,83.7449,83.6338,83.7449,13324.0
2019-07-22 11:15:00,90.47,90.47,90.34,90.38,8585.0,83.7541,83.7541,83.6338,83.6708,8585.0
2019-07-22 11:20:00,90.38,90.38,90.23,90.26,8256.0,83.6708,83.6708,83.532,83.5597,8256.0
2019-07-22 11:25:00,90.26,90.44,90.25,90.43,10270.0,83.5597,83.7264,83.5505,83.7171,10270.0
2019-07-22 11:30:00,90.45,90.49,90.37,90.4,10247.0,83.7356,83.7727,83.6616,83.6893,10247.0
2019-07-22 11:35:00,90.41,90.51,90.4,90.5,11972.0,83.6986,83.7912,83.6893,83.7819,11972.0
2019-07-22 11:40:00,90.48,90.55,90.48,90.52,7739.0,83.7634,83.8282,83.7634,83.8004,7739.0
2019-07-22 11:45:00,90.52,90.54,90.45,90.54,10582.0,83.8004,83.8189,83.7356,83.8189,10582.0
2019-07-22 11:50:00,90.53,90.57,90.5,90.57,10050.0,83.8097,83.8467,83.7819,83.8467,10050.0
2019-07-22 11:55:00,90.58,90.62,90.55,90.6,7105.0,83.856,83.893,83.8282,83.8745,7105.0
2019-07-22 12:00:00,90.61,90.63,90.55,90.61,9208.0,83.8838,83.9023,83.8282,83.8838,9208.0
2019-07-22 12:05:00,90.62,90.69,90.62,90.67,7700.0,83.893,83.9578,83.893,83.9393,7700.0
2019-07-22 12:10:00,90.67,90.77,90.67,90.77,9032.0,83.9393,84.0319,83.9393,84.0319,9032.0
2019-07-22 12:15:00,90.75,90.81,90.7,90.77,6991.0,84.0134,84.0689,83.9671,84.0319,6991.0
2019-07-22 12:20:00,90.77,90.79,90.74,90.77,7800.0,84.0319,84.0504,84.0041,84.0319,7800.0
2019-07-22 12:25:00,90.76,90.83,90.76,90.8,6409.0,84.0226,84.0874,84.0226,84.0596,6409.0
2019-07-22 12:30:00,90.81,90.81,90.77,90.79,6084.0,84.0689,84.0689,84.0319,84.0504,6084.0
2019-07-22 12:35:00,90.79,90.89,90.79,90.83,9938.0,84.0504,84.143,84.0504,84.0874,9938.0
2019-07-22 12:40:00,90.81,90.82,90.78,90.81,11200.0,84.0689,84.0782,84.0411,84.0689,11200.0
2019-07-22 12:45:00,90.81,90.91,90.77,90.9,16057.0,84.0689,84.1615,84.0319,84.1522,16057.0
2019-07-22 12:50:00,90.88,90.9,90.82,90.82,10123.0,84.1337,84.1522,84.0782,84.0782,10123.0
2019-07-22 12:55:00,90.8,90.88,90.75,90.88,10393.0,84.0596,84.1337,84.0134,84.1337,10393.0
2019-07-22 13:00:00,90.88,90.89,90.79,90.81,4536.0,84.1337,84.143,84.0504,84.0689,4536.0
2019-07-22 13:05:00,90.82,90.85,90.81,90.82,6246.0,84.0782,84.1059,84.0689,84.0782,6246.0
2019-07-22 13:10:00,90.83,90.86,90.83,90.84,6992.0,84.0874,84.1152,84.0874,84.0967,6992.0
2019-07-22 13:15:00,90.84,90.86,90.76,90.78,9791.0,84.0967,84.1152,84.0226,84.0411,9791.0
2019-07-22 13:20:00,90.78,90.85,90.75,90.82,11839.0,84.0411,84.1059,84.0134,84.0782,11839.0
2019-07-22 13:25:00,90.83,90.89,90.82,90.86,24816.0,84.0874,84.143,84.0782,84.1152,24816.0
2019-07-22 13:30:00,90.85,90.9,90.85,90.88,10177.0,84.1059,84.1522,84.1059,84.1337,10177.0
2019-07-22 13:35:00,90.88,90.96,90.88,90.9,8840.0,84.1337,84.2078,84.1337,84.1522,8840.0
2019-07-22 13:40:00,90.91,90.94,90.89,90.91,6468.0,84.1615,84.1893,84.143,84.1615,6468.0
2019-07-22 13:45:00,90.92,90.92,90.84,90.84,7049.0,84.1707,84.1707,84.0967,84.0967,7049.0
2019-07-22 13:50:00,90.85,90.87,90.77,90.77,11614.0,84.1059,84.1245,84.0319,84.0319,11614.0
2019-07-22 13:55:00,90.76,90.89,90.76,90.83,15225.0,84.0226,84.143,84.0226,84.0874,15225.0
2019-07-22 14:00:00,90.82,90.94,90.82,90.94,10899.0,84.0782,84.1893,84.0782,84.1893,10899.0
2019-07-22 14:05:00,90.94,90.95,90.86,90.87,8752.0,84.1893,84.1985,84.1152,84.1245,8752.0
2019-07-22 14:10:00,90.86,90.9,90.83,90.87,7319.0,84.1152,84.1522,84.0874,84.1245,7319.0
2019-07-22 14:15:00,90.86,90.88,90.83,90.84,9453.0,84.1152,84.1337,84.0874,84.0967,9453.0
2019-07-22 14:20:00,90.84,90.92,90.84,90.91,11603.0,84.0967,84.1707,84.0967,84.1615,11603.0
2019-07-22 14:25:00,90.9,90.91,90.86,90.87,10626.0,84.1522,84.1615,84.1152,84.1245,10626.0
2019-07-22 14:30:00,90.86,90.87,90.8,90.81,16723.0,84.1152,84.1245,84.0596,84.0689,16723.0
2019-07-22 14:35:00,90.8,90.81,90.74,90.75,9035.0,84.0596,84.0689,84.0041,84.0134,9035.0
2019-07-22 14:40:00,90.75,90.8,90.75,90.78,10281.0,84.0134,84.0596,84.0134,84.0411,10281.0
2019-07-22 14:45:00,90.79,90.85,90.78,90.85,9716.0,84.0504,84.1059,84.0411,84.1059,9716.0
2019-07-22 14:50:00,90.85,90.87,90.84,90.87,6525.0,84.1059,84.1245,84.0967,84.1245,6525.0
2019-07-22 14:55:00,90.88,90.91,90.84,90.9,8521.0,84.1337,84.1615,84.0967,84.1522,8521.0
2019-07-22 15:00:00,90.89,91.06,90.88,91.01,21736.0,84.143,84.3003,84.1337,84.2541,21736.0
2019-07-22 15:05:00,91.02,91.02,90.88,90.88,12700.0,84.2633,84.2633,84.1337,84.1337,12700.0
2019-07-22 15:10:00,90.89,90.92,90.88,90.91,4757.0,84.143,84.1707,84.1337,84.1615,4757.0
2019-07-22 15:15:00,90.9,90.92,90.89,90.9,7273.0,84.1522,84.1707,84.143,84.1522,7273.0
2019-07-22 15:20:00,90.91,90.91,90.81,90.82,11700.0,84.1615,84.1615,84.0689,84.0782,11700.0
2019-07-22 15:25:00,90.81,90.82,90.77,90.8,9823.0,84.0689,84.0782,84.0319,84.0596,9823.0
2019-07-22 15:30:00,90.79,90.79,90.67,90.67,13099.0,84.0504,84.0504,83.9393,83.9393,13099.0
2019-07-22 15:35:00,90.66,90.69,90.6,90.61,18681.0,83.93,83.9578,83.8745,83.8838,18681.0
2019-07-22 15:40:00,90.62,90.64,90.58,90.6,16818.0,83.893,83.9115,83.856,83.8745,16818.0
2019-07-22 15:45:00,90.59,90.69,90.59,90.68,18197.0,83.8652,83.9578,83.8652,83.9486,18197.0
2019-07-22 15:50:00,90.68,90.74,90.62,90.71,27039.0,83.9486,84.0041,83.893,83.9763,27039.0
2019-07-22 15:55:00,90.72,90.74,90.63,90.7,89864.0,83.9856,84.0041,83.9023,83.9671,89864.0
2019-07-23 09:30:00,90.69,90.69,90.38,90.53,19863.0,83.9578,83.9578,83.6708,83.8097,19863.0
2019-07-23 09:35:00,90.53,90.56,90.27,90.28,7923.0,83.8097,83.8375,83.569,83.5782,7923.0
2019-07-23 09:40:00,90.26,90.29,90.09,90.18,22977.0,83.5597,83.5875,83.4024,83.4857,22977.0
2019-07-23 09:45:00,90.2,90.25,90.11,90.22,18540.0,83.5042,83.5505,83.4209,83.5227,18540.0
2019-07-23 09:50:00,90.2,90.2,90.01,90.03,20050.0,83.5042,83.5042,83.3283,83.3468,20050.0
2019-07-23 09:55:00,90.02,90.24,89.97,90.23,13767.0,83.3375,83.5412,83.2913,83.532,13767.0
2019-07-23 10:00:00,90.25,90.41,90.08,90.08,29082.0,83.5505,83.6986,83.3931,83.3931,29082.0
2019-07-23 10:05:00,90.1,90.27,90.09,90.11,16007.0,83.4116,83.569,83.4024,83.4209,16007.0
2019-07-23 10:10:00,90.13,90.17,90.09,90.1,13072.0,83.4394,83.4764,83.4024,83.4116,13072.0
2019-07-23 10:15:00,90.11,90.3,90.1,90.26,11880.0,83.4209,83.5968,83.4116,83.5597,11880.0
2019-07-23 10:20:00,90.28,90.29,90.18,90.22,12551.0,83.5782,83.5875,83.4857,83.5227,12551.0
2019-07-23 10:25:00,90.23,90.27,90.18,90.24,23376.0,83.532,83.569,83.4857,83.5412,23376.0
2019-07-23 10:30:00,90.24,90.31,90.2,90.31,16337.0,83.5412,83.606,83.5042,83.606,16337.0
2019-07-23 10:35:00,90.33,90.36,90.28,90.28,8538.0,83.6245,83.6523,83.5782,83.5782,8538.0
2019-07-23 10:40:00,90.28,90.3,90.21,90.23,12158.0,83.5782,83.5968,83.5134,83.532,12158.0
2019-07-23 10:45:00,90.22,90.22,90.17,90.18,9610.0,83.5227,83.5227,83.4764,83.4857,9610.0
2019-07-23 10:50:00,90.18,90.25,90.15,90.17,12691.0,83.4857,83.5505,83.4579,83.4764,12691.0
2019-07-23 10:55:00,90.17,90.3,90.17,90.23,8709.0,83.4764,83.5968,83.4764,83.532,8709.0
2019-07-23 11:00:00,90.23,90.29,90.21,90.22,10561.0,83.532,83.5875,83.5134,83.5227,10561.0
2019-07-23 11:05:00,90.21,90.23,90.18,90.22,5338.0,83.5134,83.532,83.4857,83.5227,5338.0
2019-07-23 11:10:00,90.22,90.35,90.22,90.32,10848.0,83.5227,83.6431,83.5227,83.6153,10848.0
2019-07-23 11:15:00,90.32,90.32,90.21,90.21,11164.0,83.6153,83.6153,83.5134,83.5134,11164.0
2019-07-23 11:20:00,90.21,90.23,90.16,90.21,6281.0,83.5134,83.532,83.4672,83.5134,6281.0
2019-07-23 11:25:00,90.19,90.19,90.13,90.15,3905.0,83.4949,83.4949,83.4394,83.4579,3905.0
2019-07-23 11:30:00,90.15,90.16,90.1,90.11,6826.0,83.4579,83.4672,83.4116,83.4209,6826.0
2019-07-23 11:35:00,90.11,90.12,90.0,90.08,11123.0,83.4209,83.4301,83.319,83.3931,11123.0
2019-07-23 11:40:00,90.07,90.08,90.01,90.05,5470.0,83.3838,83.3931,83.3283,83.3653,5470.0
2019-07-23 11:45:00,90.06,90.07,90.03,90.07,6905.0,83.3746,83.3838,83.3468,83.3838,6905.0
2019-07-23 11:50:00,90.07,90.07,90.04,90.07,3027.0,83.3838,83.3838,83.3561,83.3838,3027.0
2019-07-23 11:55:00,90.06,90.07,90.04,90.06,3940.0,83.3746,83.3838,83.3561,83.3746,3940.0
2019-07-23 12:00:00,90.06,90.11,90.03,90.06,12419.0,83.3746,83.4209,83.3468,83.3746,12419.0
2019-07-23 12:05:00,90.06,90.12,90.05,90.12,7943.0,83.3746,83.4301,83.3653,83.4301,7943.0
2019-07-23 12:10:00,90.12,90.17,90.06,90.17,15946.0,83.4301,83.4764,83.3746,83.4764,15946.0
2019-07-23 12:15:00,90.17,90.23,90.15,90.16,11615.0,83.4764,83.532,83.4579,83.4672,11615.0
2019-07-23 12:20:00,90.17,90.26,90.16,90.23,4342.0,83.4764,83.5597,83.4672,83.532,4342.0
2019-07-23 12:25:00,90.25,90.25,90.15,90.16,24081.0,83.5505,83.5505,83.4579,83.4672,24081.0
2019-07-23 12:30:00,90.16,90.2,90.13,90.2,3680.0,83.4672,83.5042,83.4394,83.5042,3680.0
2019-07-23 12:35:00,90.2,90.24,90.19,90.2,6439.0,83.5042,83.5412,83.4949,83.5042,6439.0
2019-07-23 12:40:00,90.2,90.23,90.19,90.21,7102.0,83.5042,83.532,83.4949,83.5134,7102.0
2019-07-23 12:45:00,90.21,90.21,90.18,90.2,4225.0,83.5134,83.5134,83.4857,83.5042,4225.0
2019-07-23 12:50:00,90.2,90.21,90.14,90.14,6218.0,83.5042,83.5134,83.4486,83.4486,6218.0
2019-07-23 12:55:00,90.12,90.24,90.12,90.22,29388.0,83.4301,83.5412,83.4301,83.5227,29388.0
2019-07-23 13:00:00,90.21,90.22,90.19,90.2,5000.0,83.5134,83.5227,83.4949,83.5042,5000.0
2019-07-23 13:05:00,90.2,90.29,90.2,90.23,8334.0,83.5042,83.5875,83.5042,83.532,8334.0
2019-07-23 13:10:00,90.22,90.3,90.21,90.3,10052.0,83.5227,83.5968,83.5134,83.5968,10052.0
2019-07-23 13:15:00,90.3,90.38,90.29,90.37,11731.0,83.5968,83.6708,83.5875,83.6616,11731.0
2019-07-23 13:20:00,90.36,90.36,90.3,90.31,6684.0,83.6523,83.6523,83.5968,83.606,6684.0
2019-07-23 13:25:00,90.31,90.36,90.3,90.35,10300.0,83.606,83.6523,83.5968,83.6431,10300.0
2019-07-23 13:30:00,90.36,90.37,90.3,90.31,14061.0,83.6523,83.6616,83.5968,83.606,14061.0
2019-07-23 13:35:00,90.3,90.36,90.28,90.33,19046.0,83.5968,83.6523,83.5782,83.6245,19046.0
2019-07-23 13:40:00,90.33,90.56,90.32,90.49,224278.0,83.6245,83.8375,83.6153,83.7727,224278.0
2019-07-23 13:45:00,90.5,90.53,90.42,90.52,8998.0,83.7819,83.8097,83.7079,83.8004,8998.0
2019-07-23 13:50:00,90.52,90.53,90.46,90.48,5753.0,83.8004,83.8097,83.7449,83.7634,5753.0
2019-07-23 13:55:00,90.48,90.61,90.48,90.58,8988.0,83.7634,83.8838,83.7634,83.856,8988.0
2019-07-23 14:00:00,90.57,90.57,90.5,90.52,8929.0,83.8467,83.8467,83.7819,83.8004,8929.0
2019-07-23 14:05:00,90.51,90.55,90.5,90.5,9949.0,83.7912,83.8282,83.7819,83.7819,9949.0
2019-07-23 14:10:00,90.51,90.53,90.48,90.53,17825.0,83.7912,83.8097,83.7634,83.8097,17825.0
2019-07-23 14:15:00,90.53,90.55,90.5,90.5,9669.0,83.8097,83.8282,83.7819,83.7819,9669.0
2019-07-23 14:20:00,90.49,90.5,90.47,90.47,8092.0,83.7727,83.7819,83.7541,83.7541,8092.0
2019-07-23 14:25:00,90.47,90.47,90.4,90.4,7560.0,83.7541,83.7541,83.6893,83.6893,7560.0
2019-07-23 14:30:00,90.41,90.42,90.37,90.37,9197.0,83.6986,83.7079,83.6616,83.6616,9197.0
2019-07-23 14:35:00,90.38,90.39,90.33,90.36,9530.0,83.6708,83.6801,83.6245,83.6523,9530.0
2019-07-23 14:40:00,90.36,90.39,90.35,90.37,9802.0,83.6523,83.6801,83.6431,83.6616,9802.0
2019-07-23 14:45:00,90.36,90.39,90.3,90.39,9741.0,83.6523,83.6801,83.5968,83.6801,9741.0
2019-07-23 14:50:00,90.39,90.47,90.38,90.44,7916.0,83.6801,83.7541,83.6708,83.7264,7916.0
2019-07-23 14:55:00,90.43,90.48,90.41,90.44,11561.0,83.7171,83.7634,83.6986,83.7264,11561.0
2019-07-23 15:00:00,90.43,90.52,90.42,90.52,11296.0,83.7171,83.8004,83.7079,83.8004,11296.0
2019-07-23 15:05:00,90.52,90.62,90.51,90.61,11818.0,83.8004,83.893,83.7912,83.8838,11818.0
2019-07-23 15:10:00,90.62,90.64,90.59,90.64,13769.0,83.893,83.9115,83.8652,83.9115,13769.0
2019-07-23 15:15:00,90.65,90.75,90.65,90.74,15383.0,83.9208,84.0134,83.9208,84.0041,15383.0
2019-07-23 15:20:00,90.75,90.81,90.74,90.81,20610.0,84.0134,84.0689,84.0041,84.0689,20610.0
2019-07-23 15:25:00,90.81,90.85,90.79,90.84,28047.0,84.0689,84.1059,84.0504,84.0967,28047.0
2019-07-23 15:30:00,90.85,90.9,90.84,90.87,32330.0,84.1059,84.1522,84.0967,84.1245,32330.0
2019-07-23 15:35:00,90.87,90.93,90.86,90.91,24987.0,84.1245,84.18,84.1152,84.1615,24987.0
2019-07-23 15:40:00,90.92,90.98,90.91,90.98,50385.0,84.1707,84.2263,84.1615,84.2263,50385.0
2019-07-23 15:45:00,90.98,91.0,90.92,90.96,65006.0,84.2263,84.2448,84.1707,84.2078,65006.0
2019-07-23 15:50:00,90.96,91.07,90.96,91.06,85954.0,84.2078,84.3096,84.2078,84.3003,85954.0
2019-07-23 15:55:00,91.07,91.08,90.86,90.91,99517.0,84.3096,84.3189,84.1152,84.1615,99517.0
2019-07-24 09:30:00,90.54,90.66,89.7,89.74,40185.0,83.8189,83.93,83.0413,83.0783,40185.0
2019-07-24 09:35:00,89.78,89.78,88.55,88.65,77569.0,83.1154,83.1154,81.9767,82.0692,77569.0
2019-07-24 09:40:00,88.64,88.83,88.51,88.69,52757.0,82.06,82.2359,81.9396,82.1063,52757.0
2019-07-24 09:45:00,88.7,88.99,88.45,88.47,52471.0,82.1155,82.384,81.8841,81.9026,52471.0
2019-07-24 09:50:00,88.48,88.5,87.99,88.03,64347.0,81.9119,81.9304,81.4582,81.4953,64347.0
2019-07-24 09:55:00,88.0,88.25,87.73,87.75,107216.0,81.4675,81.6989,81.2175,81.2361,107216.0
2019-07-24 10:00:00,87.75,87.85,87.43,87.73,106754.0,81.2361,81.3286,80.9398,81.2175,106754.0
2019-07-24 10:05:00,87.75,87.92,87.66,87.66,46881.0,81.2361,81.3934,81.1527,81.1527,46881.0
2019-07-24 10:10:00,87.68,87.7,87.35,87.39,47612.0,81.1713,81.1898,80.8658,80.9028,47612.0
2019-07-24 10:15:00,87.41,87.43,87.14,87.22,47639.0,80.9213,80.9398,80.6713,80.7454,47639.0
2019-07-24 10:20:00,87.22,87.37,87.14,87.35,104053.0,80.7454,80.8843,80.6713,80.8658,104053.0
2019-07-24 10:25:00,87.33,87.35,87.12,87.3,145139.0,80.8472,80.8658,80.6528,80.8195,145139.0
2019-07-24 10:30:00,87.31,87.57,87.27,87.38,72581.0,80.8287,81.0694,80.7917,80.8935,72581.0
2019-07-24 10:35:00,87.38,87.53,87.16,87.16,56434.0,80.8935,81.0324,80.6899,80.6899,56434.0
2019-07-24 10:40:00,87.16,87.24,87.1,87.14,52975.0,80.6899,80.7639,80.6343,80.6713,52975.0
2019-07-24 10:45:00,87.14,87.38,87.12,87.38,45346.0,80.6713,80.8935,80.6528,80.8935,45346.0
2019-07-24 10:50:00,87.4,87.58,87.34,87.58,74175.0,80.912,81.0787,80.8565,81.0787,74175.0
2019-07-24 10:55:00,87.58,87.61,87.45,87.55,34021.0,81.0787,81.1065,80.9583,81.0509,34021.0
2019-07-24 11:00:00,87.54,87.76,87.53,87.7,71056.0,81.0416,81.2453,81.0324,81.1898,71056.0
2019-07-24 11:05:00,87.7,87.8,87.67,87.69,72632.0,81.1898,81.2823,81.162,81.1805,72632.0
2019-07-24 11:10:00,87.7,87.81,87.7,87.72,37320.0,81.1898,81.2916,81.1898,81.2083,37320.0
2019-07-24 11:15:00,87.72,87.79,87.56,87.68,54418.0,81.2083,81.2731,81.0602,81.1713,54418.0
2019-07-24 11:20:00,87.7,87.87,87.7,87.75,28613.0,81.1898,81.3471,81.1898,81.2361,28613.0
2019-07-24 11:25:00,87.76,87.94,87.76,87.78,32437.0,81.2453,81.412,81.2453,81.2638,32437.0
2019-07-24 11:30:00,87.79,87.79,87.68,87.69,27946.0,81.2731,81.2731,81.1713,81.1805,27946.0
2019-07-24 11:35:00,87.7,87.91,87.69,87.87,46753.0,81.1898,81.3842,81.1805,81.3471,46753.0
2019-07-24 11:40:00,87.89,87.89,87.81,87.84,26718.0,81.3657,81.3657,81.2916,81.3194,26718.0
2019-07-24 11:45:00,87.84,87.85,87.71,87.76,21190.0,81.3194,81.3286,81.199,81.2453,21190.0
2019-07-24 11:50:00,87.77,87.93,87.76,87.93,16242.0,81.2546,81.4027,81.2453,81.4027,16242.0
2019-07-24 11:55:00,87.94,87.99,87.91,87.97,18606.0,81.412,81.4582,81.3842,81.4397,18606.0
2019-07-24 12:00:00,87.98,88.2,87.96,88.2,41503.0,81.449,81.6527,81.4305,81.6527,41503.0
2019-07-24 12:05:00,88.21,88.32,88.19,88.31,18844.0,81.6619,81.7637,81.6434,81.7545,18844.0
2019-07-24 12:10:00,88.31,88.36,88.21,88.25,41936.0,81.7545,81.8008,81.6619,81.6989,41936.0
2019-07-24 12:15:00,88.25,88.29,88.18,88.18,21462.0,81.6989,81.736,81.6341,81.6341,21462.0
2019-07-24 12:20:00,88.19,88.24,88.14,88.22,28126.0,81.6434,81.6897,81.5971,81.6712,28126.0
2019-07-24 12:25:00,88.23,88.39,88.2,88.39,24215.0,81.6804,81.8285,81.6527,81.8285,24215.0
2019-07-24 12:30:00,88.4,88.52,88.4,88.49,22819.0,81.8378,81.9489,81.8378,81.9211,22819.0
2019-07-24 12:35:00,88.49,88.65,88.49,88.54,14931.0,81.9211,82.0692,81.9211,81.9674,14931.0
2019-07-24 12:40:00,88.55,88.58,88.47,88.48,16216.0,81.9767,82.0044,81.9026,81.9119,16216.0
2019-07-24 12:45:00,88.48,88.5,88.45,88.48,12740.0,81.9119,81.9304,81.8841,81.9119,12740.0
2019-07-24 12:50:00,88.48,88.62,88.48,88.57,20020.0,81.9119,82.0415,81.9119,81.9952,20020.0
2019-07-24 12:55:00,88.57,88.63,88.53,88.6,65717.0,81.9952,82.0507,81.9582,82.023,65717.0
2019-07-24 13:00:00,88.59,88.66,88.56,88.65,41638.0,82.0137,82.0785,81.9859,82.0692,41638.0
2019-07-24 13:05:00,88.65,88.69,88.61,88.67,9972.0,82.0692,82.1063,82.0322,82.0878,9972.0
2019-07-24 13:10:00,88.68,88.75,88.65,88.73,7950.0,82.097,82.1618,82.0692,82.1433,7950.0
2019-07-24 13:15:00,88.73,88.78,88.7,88.78,5619.0,82.1433,82.1896,82.1155,82.1896,5619.0
2019-07-24 13:20:00,88.79,88.89,88.74,88.86,22886.0,82.1989,82.2914,82.1526,82.2637,22886.0
2019-07-24 13:25:00,88.85,88.85,88.78,88.84,13554.0,82.2544,82.2544,82.1896,82.2451,13554.0
2019-07-24 13:30:00,88.85,88.86,88.76,88.85,14901.0,82.2544,82.2637,82.1711,82.2544,14901.0
2019-07-24 13:35:00,88.84,88.86,88.73,88.79,16604.0,82.2451,82.2637,82.1433,82.1989,16604.0
2019-07-24 13:40:00,88.79,88.79,88.66,88.67,18206.0,82.1989,82.1989,82.0785,82.0878,18206.0
2019-07-24 13:45:00,88.67,88.67,88.5,88.52,34904.0,82.0878,82.0878,81.9304,81.9489,34904.0
2019-07-24 13:50:00,88.5,88.55,88.5,88.53,12785.0,81.9304,81.9767,81.9304,81.9582,12785.0
2019-07-24 13:55:00,88.54,88.54,88.44,88.45,18486.0,81.9674,81.9674,81.8748,81.8841,18486.0
2019-07-24 14:00:00,88.45,88.7,88.43,88.68,22319.0,81.8841,82.1155,81.8656,82.097,22319.0
2019-07-24 14:05:00,88.67,88.74,88.66,88.7,13621.0,82.0878,82.1526,82.0785,82.1155,13621.0
2019-07-24 14:10:00,88.7,88.73,88.66,88.73,11722.0,82.1155,82.1433,82.0785,82.1433,11722.0
2019-07-24 14:15:00,88.73,88.73,88.56,88.59,28953.0,82.1433,82.1433,81.9859,82.0137,28953.0
2019-07-24 14:20:00,88.59,88.62,88.46,88.46,16636.0,82.0137,82.0415,81.8934,81.8934,16636.0
2019-07-24 14:25:00,88.46,88.5,88.43,88.48,14403.0,81.8934,81.9304,81.8656,81.9119,14403.0
2019-07-24 14:30:00,88.48,88.58,88.45,88.56,9584.0,81.9119,82.0044,81.8841,81.9859,9584.0
2019-07-24 14:35:00,88.56,88.6,88.56,88.59,12375.0,81.9859,82.023,81.9859,82.0137,12375.0
2019-07-24 14:40:00,88.59,88.64,88.59,88.61,13728.0,82.0137,82.06,82.0137,82.0322,13728.0
2019-07-24 14:45:00,88.62,88.63,88.57,88.59,18008.0,82.0415,82.0507,81.9952,82.0137,18008.0
2019-07-24 14:50:00,88.59,88.68,88.53,88.67,12142.0,82.0137,82.097,81.9582,82.0878,12142.0
2019-07-24 14:55:00,88.68,88.71,88.64,88.66,14261.0,82.097,82.1248,82.06,82.0785,14261.0
2019-07-24 15:00:00,88.67,88.81,88.66,88.8,11270.0,82.0878,82.2174,82.0785,82.2081,11270.0
2019-07-24 15:05:00,88.79,88.81,88.75,88.8,12106.0,82.1989,82.2174,82.1618,82.2081,12106.0
2019-07-24 15:10:00,88.81,88.83,88.78,88.81,32876.0,82.2174,82.2359,82.1896,82.2174,32876.0
2019-07-24 15:15:00,88.81,88.81,88.74,88.74,16456.0,82.2174,82.2174,82.1526,82.1526,16456.0
2019-07-24 15:20:00,88.76,88.76,88.68,88.72,22524.0,82.1711,82.1711,82.097,82.1341,22524.0
2019-07-24 15:25:00,88.71,88.8,88.7,88.8,16104.0,82.1248,82.2081,82.1155,82.2081,16104.0
2019-07-24 15:30:00,88.8,88.91,88.77,88.84,77694.0,82.2081,82.3099,82.1803,82.2451,77694.0
2019-07-24 15:35:00,88.85,88.93,88.82,88.88,46676.0,82.2544,82.3285,82.2266,82.2822,46676.0
2019-07-24 15:40:00,88.87,89.0,88.85,88.9,59470.0,82.2729,82.3933,82.2544,82.3007,59470.0
2019-07-24 15:45:00,88.91,89.02,88.86,89.02,66759.0,82.3099,82.4118,82.2637,82.4118,66759.0
2019-07-24 15:50:00,89.02,89.28,89.02,89.27,116237.0,82.4118,82.6525,82.4118,82.6432,116237.0
2019-07-24 15:55:00,89.27,89.33,89.21,89.24,216317.0,82.6432,82.6988,82.5877,82.6155,216317.0
2019-07-25 09:30:00,89.35,89.43,89.1,89.43,27470.0,82.7173,82.7913,82.4858,82.7913,27470.0
2019-07-25 09:35:00,89.42,89.45,89.22,89.4,28082.0,82.7821,82.8099,82.5969,82.7636,28082.0
2019-07-25 09:40:00,89.43,89.78,89.43,89.58,38347.0,82.7913,83.1154,82.7913,82.9302,38347.0
2019-07-25 09:45:00,89.59,89.64,89.24,89.35,22890.0,82.9395,82.9858,82.6155,82.7173,22890.0
2019-07-25 09:50:00,89.35,89.48,89.24,89.25,13810.0,82.7173,82.8376,82.6155,82.6247,13810.0
2019-07-25 09:55:00,89.21,89.25,89.05,89.17,17626.0,82.5877,82.6247,82.4396,82.5506,17626.0
2019-07-25 10:00:00,89.18,89.34,89.1,89.28,19736.0,82.5599,82.708,82.4858,82.6525,19736.0
2019-07-25 10:05:00,89.3,89.36,89.23,89.27,14040.0,82.671,82.7265,82.6062,82.6432,14040.0
2019-07-25 10:10:00,89.26,89.34,89.25,89.3,10521.0,82.634,82.708,82.6247,82.671,10521.0
2019-07-25 10:15:00,89.31,89.32,89.17,89.18,10267.0,82.6803,82.6895,82.5506,82.5599,10267.0
2019-07-25 10:20:00,89.16,89.24,89.11,89.15,10342.0,82.5414,82.6155,82.4951,82.5321,10342.0
2019-07-25 10:25:00,89.12,89.12,89.01,89.1,17624.0,82.5044,82.5044,82.4025,82.4858,17624.0
2019-07-25 10:30:00,89.1,89.22,89.09,89.22,12181.0,82.4858,82.5969,82.4766,82.5969,12181.0
2019-07-25 10:35:00,89.26,89.36,89.22,89.28,12250.0,82.634,82.7265,82.5969,82.6525,12250.0
2019-07-25 10:40:00,89.29,89.4,89.29,89.37,14017.0,82.6617,82.7636,82.6617,82.7358,14017.0
2019-07-25 10:45:00,89.38,89.51,89.37,89.43,12437.0,82.7451,82.8654,82.7358,82.7913,12437.0
2019-07-25 10:50:00,89.43,89.45,89.35,89.4,20483.0,82.7913,82.8099,82.7173,82.7636,20483.0
2019-07-25 10:55:00,89.41,89.5,89.38,89.38,12766.0,82.7728,82.8561,82.7451,82.7451,12766.0
2019-07-25 11:00:00,89.39,89.49,89.37,89.39,17358.0,82.7543,82.8469,82.7358,82.7543,17358.0
2019-07-25 11:05:00,89.39,89.41,89.3,89.32,11589.0,82.7543,82.7728,82.671,82.6895,11589.0
2019-07-25 11:10:00,89.32,89.33,89.23,89.26,10136.0,82.6895,82.6988,82.6062,82.634,10136.0
2019-07-25 11:15:00,89.26,89.3,89.22,89.23,10900.0,82.634,82.671,82.5969,82.6062,10900.0
2019-07-25 11:20:00,89.22,89.26,89.2,89.24,8154.0,82.5969,82.634,82.5784,82.6155,8154.0
2019-07-25 11:25:00,89.21,89.38,89.21,89.38,7498.0,82.5877,82.7451,82.5877,82.7451,7498.0
2019-07-25 11:30:00,89.38,89.39,89.27,89.3,14252.0,82.7451,82.7543,82.6432,82.671,14252.0
2019-07-25 11:35:00,89.29,89.29,89.24,89.28,7069.0,82.6617,82.6617,82.6155,82.6525,7069.0
2019-07-25 11:40:00,89.29,89.37,89.29,89.36,8288.0,82.6617,82.7358,82.6617,82.7265,8288.0
2019-07-25 11:45:00,89.36,89.37,89.15,89.15,22115.0,82.7265,82.7358,82.5321,82.5321,22115.0
2019-07-25 11:50:00,89.16,89.21,89.16,89.2,10765.0,82.5414,82.5877,82.5414,82.5784,10765.0
2019-07-25 11:55:00,89.2,89.26,89.19,89.22,11364.0,82.5784,82.634,82.5692,82.5969,11364.0
2019-07-25 12:00:00,89.22,89.27,89.15,89.15,8374.0,82.5969,82.6432,82.5321,82.5321,8374.0
2019-07-25 12:05:00,89.14,89.16,89.08,89.11,10000.0,82.5229,82.5414,82.4673,82.4951,10000.0
2019-07-25 12:10:00,89.12,89.27,89.12,89.19,24591.0,82.5044,82.6432,82.5044,82.5692,24591.0
2019-07-25 12:15:00,89.2,89.37,89.19,89.37,10292.0,82.5784,82.7358,82.5692,82.7358,10292.0
2019-07-25 12:20:00,89.36,89.4,89.33,89.39,10607.0,82.7265,82.7636,82.6988,82.7543,10607.0
2019-07-25 12:25:00,89.38,89.43,89.38,89.4,7369.0,82.7451,82.7913,82.7451,82.7636,7369.0
2019-07-25 12:30:00,89.39,89.44,89.37,89.4,9580.0,82.7543,82.8006,82.7358,82.7636,9580.0
2019-07-25 12:35:00,89.38,89.44,89.32,89.32,28535.0,82.7451,82.8006,82.6895,82.6895,28535.0
2019-07-25 12:40:00,89.32,89.35,89.25,89.35,16323.0,82.6895,82.7173,82.6247,82.7173,16323.0
2019-07-25 12:45:00,89.35,89.5,89.35,89.48,11447.0,82.7173,82.8561,82.7173,82.8376,11447.0
2019-07-25 12:50:00,89.5,89.55,89.5,89.55,11830.0,82.8561,82.9024,82.8561,82.9024,11830.0
2019-07-25 12:55:00,89.55,89.65,89.53,89.63,8648.0,82.9024,82.995,82.8839,82.9765,8648.0
2019-07-25 13:00:00,89.63,89.65,89.56,89.57,7941.0,82.9765,82.995,82.9117,82.921,7941.0
2019-07-25 13:05:00,89.57,89.71,89.57,89.67,12337.0,82.921,83.0506,82.921,83.0135,12337.0
2019-07-25 13:10:00,89.67,89.74,89.67,89.68,15911.0,83.0135,83.0783,83.0135,83.0228,15911.0
2019-07-25 13:15:00,89.68,89.82,89.68,89.8,6605.0,83.0228,83.1524,83.0228,83.1339,6605.0
2019-07-25 13:20:00,89.79,89.8,89.72,89.77,15184.0,83.1246,83.1339,83.0598,83.1061,15184.0
2019-07-25 13:25:00,89.76,89.85,89.76,89.84,8903.0,83.0968,83.1802,83.0968,83.1709,8903.0
2019-07-25 13:30:00,89.86,89.92,89.82,89.82,36481.0,83.1894,83.245,83.1524,83.1524,36481.0
2019-07-25 13:35:00,89.83,89.83,89.68,89.73,13127.0,83.1617,83.1617,83.0228,83.0691,13127.0
2019-07-25 13:40:00,89.75,89.8,89.73,89.78,11037.0,83.0876,83.1339,83.0691,83.1154,11037.0
2019-07-25 13:45:00,89.77,89.77,89.69,89.7,5862.0,83.1061,83.1061,83.032,83.0413,5862.0
2019-07-25 13:50:00,89.7,89.71,89.62,89.65,5898.0,83.0413,83.0506,82.9672,82.995,5898.0
2019-07-25 13:55:00,89.65,89.66,89.59,89.59,3800.0,82.995,83.0043,82.9395,82.9395,3800.0
2019-07-25 14:00:00,89.6,89.7,89.6,89.64,8008.0,82.9487,83.0413,82.9487,82.9858,8008.0
2019-07-25 14:05:00,89.64,89.7,89.62,89.69,11175.0,82.9858,83.0413,82.9672,83.032,11175.0
2019-07-25 14:10:00,89.7,89.77,89.7,89.76,8720.0,83.0413,83.1061,83.0413,83.0968,8720.0
2019-07-25 14:15:00,89.75,89.77,89.7,89.73,6991.0,83.0876,83.1061,83.0413,83.0691,6991.0
2019-07-25 14:20:00,89.73,89.78,89.7,89.76,5329.0,83.0691,83.1154,83.0413,83.0968,5329.0
2019-07-25 14:25:00,89.78,89.83,89.76,89.81,4950.0,83.1154,83.1617,83.0968,83.1431,4950.0
2019-07-25 14:30:00,89.8,89.84,89.76,89.8,5562.0,83.1339,83.1709,83.0968,83.1339,5562.0
2019-07-25 14:35:00,89.81,89.82,89.77,89.81,5775.0,83.1431,83.1524,83.1061,83.1431,5775.0
2019-07-25 14:40:00,89.81,89.81,89.7,89.71,14300.0,83.1431,83.1431,83.0413,83.0506,14300.0
2019-07-25 14:45:00,89.71,89.71,89.58,89.61,7458.0,83.0506,83.0506,82.9302,82.958,7458.0
2019-07-25 14:50:00,89.62,89.63,89.5,89.5,9667.0,82.9672,82.9765,82.8561,82.8561,9667.0
2019-07-25 14:55:00,89.51,89.62,89.5,89.6,12106.0,82.8654,82.9672,82.8561,82.9487,12106.0
2019-07-25 15:00:00,89.58,89.62,89.49,89.49,10367.0,82.9302,82.9672,82.8469,82.8469,10367.0
2019-07-25 15:05:00,89.47,89.48,89.42,89.47,11466.0,82.8284,82.8376,82.7821,82.8284,11466.0
2019-07-25 15:10:00,89.45,89.53,89.45,89.5,5014.0,82.8099,82.8839,82.8099,82.8561,5014.0
2019-07-25 15:15:00,89.51,89.58,89.49,89.58,9776.0,82.8654,82.9302,82.8469,82.9302,9776.0
2019-07-25 15:20:00,89.59,89.63,89.54,89.6,8652.0,82.9395,82.9765,82.8932,82.9487,8652.0
2019-07-25 15:25:00,89.6,89.7,89.6,89.69,9921.0,82.9487,83.0413,82.9487,83.032,9921.0
2019-07-25 15:30:00,89.69,89.73,89.67,89.69,23101.0,83.032,83.0691,83.0135,83.032,23101.0
2019-07-25 15:35:00,89.69,89.7,89.64,89.66,18282.0,83.032,83.0413,82.9858,83.0043,18282.0
2019-07-25 15:40:00,89.65,89.67,89.61,89.61,39733.0,82.995,83.0135,82.958,82.958,39733.0
2019-07-25 15:45:00,89.61,89.63,89.54,89.6,32524.0,82.958,82.9765,82.8932,82.9487,32524.0
2019-07-25 15:50:00,89.59,89.63,89.56,89.6,52270.0,82.9395,82.9765,82.9117,82.9487,52270.0
2019-07-25 15:55:00,89.6,89.61,89.43,89.59,97117.0,82.9487,82.958,82.7913,82.9395,97117.0
2019-07-26 09:30:00,89.66,89.82,89.49,89.7,20712.0,83.0043,83.1524,82.8469,83.0413,20712.0
2019-07-26 09:35:00,89.71,89.86,89.65,89.65,9791.0,83.0506,83.1894,82.995,82.995,9791.0
2019-07-26 09:40:00,89.67,89.68,89.54,89.62,10961.0,83.0135,83.0228,82.8932,82.9672,10961.0
2019-07-26 09:45:00,89.65,89.76,89.41,89.46,13843.0,82.995,83.0968,82.7728,82.8191,13843.0
2019-07-26 09:50:00,89.49,89.52,89.35,89.43,11809.0,82.8469,82.8747,82.7173,82.7913,11809.0
2019-07-26 09:55:00,89.42,89.55,89.42,89.44,6970.0,82.7821,82.9024,82.7821,82.8006,6970.0
2019-07-26 10:00:00,89.4,89.43,89.3,89.31,12580.0,82.7636,82.7913,82.671,82.6803,12580.0
2019-07-26 10:05:00,89.28,89.49,89.27,89.48,11134.0,82.6525,82.8469,82.6432,82.8376,11134.0
2019-07-26 10:10:00,89.49,89.49,89.37,89.45,8589.0,82.8469,82.8469,82.7358,82.8099,8589.0
2019-07-26 10:15:00,89.44,89.6,89.43,89.6,5665.0,82.8006,82.9487,82.7913,82.9487,5665.0
2019-07-26 10:20:00,89.6,89.67,89.59,89.61,6964.0,82.9487,83.0135,82.9395,82.958,6964.0
2019-07-26 10:25:00,89.61,89.61,89.56,89.6,4150.0,82.958,82.958,82.9117,82.9487,4150.0
2019-07-26 10:30:00,89.65,89.82,89.64,89.71,10448.0,82.995,83.1524,82.9858,83.0506,10448.0
2019-07-26 10:35:00,89.68,89.71,89.66,89.67,10419.0,83.0228,83.0506,83.0043,83.0135,10419.0
2019-07-26 10:40:00,89.69,89.69,89.6,89.6,5655.0,83.032,83.032,82.9487,82.9487,5655.0
2019-07-26 10:45:00,89.6,89.61,89.56,89.56,9494.0,82.9487,82.958,82.9117,82.9117,9494.0
2019-07-26 10:50:00,89.52,89.59,89.46,89.59,5591.0,82.8747,82.9395,82.8191,82.9395,5591.0
2019-07-26 10:55:00,89.59,89.6,89.53,89.59,5327.0,82.9395,82.9487,82.8839,82.9395,5327.0
2019-07-26 11:00:00,89.59,89.59,89.5,89.5,3494.0,82.9395,82.9395,82.8561,82.8561,3494.0
2019-07-26 11:05:00,89.49,89.53,89.48,89.49,5743.0,82.8469,82.8839,82.8376,82.8469,5743.0
2019-07-26 11:10:00,89.48,89.59,89.47,89.5,20797.0,82.8376,82.9395,82.8284,82.8561,20797.0
2019-07-26 11:15:00,89.49,89.65,89.49,89.58,7769.0,82.8469,82.995,82.8469,82.9302,7769.0
2019-07-26 11:20:00,89.57,89.59,89.53,89.53,5474.0,82.921,82.9395,82.8839,82.8839,5474.0
2019-07-26 11:25:00,89.55,89.6,89.54,89.57,4249.0,82.9024,82.9487,82.8932,82.921,4249.0
2019-07-26 11:30:00,89.58,89.66,89.57,89.64,11634.0,82.9302,83.0043,82.921,82.9858,11634.0
2019-07-26 11:35:00,89.63,89.68,89.59,89.64,5372.0,82.9765,83.0228,82.9395,82.9858,5372.0
2019-07-26 11:40:00,89.65,89.69,89.58,89.59,7929.0,82.995,83.032,82.9302,82.9395,7929.0
2019-07-26 11:45:00,89.59,89.67,89.56,89.67,12266.0,82.9395,83.0135,82.9117,83.0135,12266.0
2019-07-26 11:50:00,89.67,89.7,89.64,89.65,10500.0,83.0135,83.0413,82.9858,82.995,10500.0
2019-07-26 11:55:00,89.65,89.67,89.62,89.63,7263.0,82.995,83.0135,82.9672,82.9765,7263.0
2019-07-26 12:00:00,89.62,89.64,89.56,89.58,7596.0,82.9672,82.9858,82.9117,82.9302,7596.0
2019-07-26 12:05:00,89.59,89.65,89.57,89.65,7000.0,82.9395,82.995,82.921,82.995,7000.0
2019-07-26 12:10:00,89.65,89.75,89.65,89.75,5619.0,82.995,83.0876,82.995,83.0876,5619.0
2019-07-26 12:15:00,89.76,89.76,89.65,89.68,4518.0,83.0968,83.0968,82.995,83.0228,4518.0
2019-07-26 12:20:00,89.68,89.68,89.64,89.66,6561.0,83.0228,83.0228,82.9858,83.0043,6561.0
2019-07-26 12:25:00,89.66,89.66,89.63,89.63,3341.0,83.0043,83.0043,82.9765,82.9765,3341.0
2019-07-26 12:30:00,89.65,89.65,89.61,89.61,4756.0,82.995,82.995,82.958,82.958,4756.0
2019-07-26 12:35:00,89.58,89.58,89.53,89.53,1903.0,82.9302,82.9302,82.8839,82.8839,1903.0
2019-07-26 12:40:00,89.55,89.62,89.55,89.59,3701.0,82.9024,82.9672,82.9024,82.9395,3701.0
2019-07-26 12:45:00,89.59,89.64,89.57,89.62,5146.0,82.9395,82.9858,82.921,82.9672,5146.0
2019-07-26 12:50:00,89.61,89.63,89.59,89.63,4100.0,82.958,82.9765,82.9395,82.9765,4100.0
2019-07-26 12:55:00,89.63,89.7,89.62,89.69,3875.0,82.9765,83.0413,82.9672,83.032,3875.0
2019-07-26 13:00:00,89.69,89.71,89.68,89.68,4229.0,83.032,83.0506,83.0228,83.0228,4229.0
2019-07-26 13:05:00,89.7,89.7,89.63,89.63,30276.0,83.0413,83.0413,82.9765,82.9765,30276.0
2019-07-26 13:10:00,89.64,89.66,89.61,89.62,9987.0,82.9858,83.0043,82.958,82.9672,9987.0
2019-07-26 13:15:00,89.64,89.67,89.64,89.66,8957.0,82.9858,83.0135,82.9858,83.0043,8957.0
2019-07-26 13:20:00,89.66,89.7,89.66,89.7,15005.0,83.0043,83.0413,83.0043,83.0413,15005.0
2019-07-26 13:25:00,89.7,89.7,89.64,89.65,12944.0,83.0413,83.0413,82.9858,82.995,12944.0
2019-07-26 13:30:00,89.65,89.68,89.65,89.68,5448.0,82.995,83.0228,82.995,83.0228,5448.0
2019-07-26 13:35:00,89.68,89.68,89.62,89.62,8294.0,83.0228,83.0228,82.9672,82.9672,8294.0
2019-07-26 13:40:00,89.62,89.62,89.56,89.58,3283.0,82.9672,82.9672,82.9117,82.9302,3283.0
2019-07-26 13:45:00,89.57,89.6,89.56,89.6,5474.0,82.921,82.9487,82.9117,82.9487,5474.0
2019-07-26 13:50:00,89.6,89.61,89.58,89.58,4824.0,82.9487,82.958,82.9302,82.9302,4824.0
2019-07-26 13:55:00,89.57,89.59,89.52,89.55,6165.0,82.921,82.9395,82.8747,82.9024,6165.0
2019-07-26 14:00:00,89.57,89.58,89.5,89.51,13071.0,82.921,82.9302,82.8561,82.8654,13071.0
2019-07-26 14:05:00,89.51,89.54,89.51,89.53,3726.0,82.8654,82.8932,82.8654,82.8839,3726.0
2019-07-26 14:10:00,89.53,89.53,89.5,89.51,8803.0,82.8839,82.8839,82.8561,82.8654,8803.0
2019-07-26 14:15:00,89.5,89.5,89.38,89.38,5475.0,82.8561,82.8561,82.7451,82.7451,5475.0
2019-07-26 14:20:00,89.37,89.4,89.35,89.39,8019.0,82.7358,82.7636,82.7173,82.7543,8019.0
2019-07-26 14:25:00,89.38,89.38,89.33,89.37,7359.0,82.7451,82.7451,82.6988,82.7358,7359.0
2019-07-26 14:30:00,89.4,89.4,89.29,89.29,6477.0,82.7636,82.7636,82.6617,82.6617,6477.0
2019-07-26 14:35:00,89.29,89.31,89.2,89.21,34928.0,82.6617,82.6803,82.5784,82.5877,34928.0
2019-07-26 14:40:00,89.2,89.29,89.2,89.2,16532.0,82.5784,82.6617,82.5784,82.5784,16532.0
2019-07-26 14:45:00,89.2,89.22,89.14,89.15,17780.0,82.5784,82.5969,82.5229,82.5321,17780.0
2019-07-26 14:50:00,89.15,89.3,89.14,89.25,11009.0,82.5321,82.671,82.5229,82.6247,11009.0
2019-07-26 14:55:00,89.25,89.32,89.24,89.29,7624.0,82.6247,82.6895,82.6155,82.6617,7624.0
2019-07-26 15:00:00,89.29,89.31,89.24,89.27,13832.0,82.6617,82.6803,82.6155,82.6432,13832.0
2019-07-26 15:05:00,89.27,89.28,89.21,89.26,14256.0,82.6432,82.6525,82.5877,82.634,14256.0
2019-07-26 15:10:00,89.25,89.31,89.24,89.28,12411.0,82.6247,82.6803,82.6155,82.6525,12411.0
2019-07-26 15:15:00,89.29,89.36,89.26,89.36,9179.0,82.6617,82.7265,82.634,82.7265,9179.0
2019-07-26 15:20:00,89.35,89.43,89.34,89.42,10002.0,82.7173,82.7913,82.708,82.7821,10002.0
2019-07-26 15:25:00,89.42,89.51,89.41,89.48,14367.0,82.7821,82.8654,82.7728,82.8376,14367.0
2019-07-26 15:30:00,89.48,89.57,89.48,89.49,22392.0,82.8376,82.921,82.8376,82.8469,22392.0
2019-07-26 15:35:00,89.49,89.53,89.47,89.51,46948.0,82.8469,82.8839,82.8284,82.8654,46948.0
2019-07-26 15:40:00,89.52,89.53,89.5,89.52,64417.0,82.8747,82.8839,82.8561,82.8747,64417.0
2019-07-26 15:45:00,89.51,89.59,89.49,89.57,22504.0,82.8654,82.9395,82.8469,82.921,22504.0
2019-07-26 15:50:00,89.57,89.68,89.56,89.62,32629.0,82.921,83.0228,82.9117,82.9672,32629.0
2019-07-26 15:55:00,89.63,89.68,89.47,89.58,131645.0,82.9765,83.0228,82.8284,82.9302,131645.0
2019-07-29 09:30:00,89.56,89.56,88.76,88.78,51293.0,82.9117,82.9117,82.1711,82.1896,51293.0
2019-07-29 09:35:00,88.8,88.81,87.98,88.0,57818.0,82.2081,82.2174,81.449,81.4675,57818.0
2019-07-29 09:40:00,88.08,88.76,88.03,88.67,33413.0,81.5416,82.1711,81.4953,82.0878,33413.0
2019-07-29 09:45:00,88.64,88.64,88.3,88.52,54094.0,82.06,82.06,81.7452,81.9489,54094.0
2019-07-29 09:50:00,88.51,88.64,88.2,88.24,21547.0,81.9396,82.06,81.6527,81.6897,21547.0
2019-07-29 09:55:00,88.25,88.4,88.16,88.28,20612.0,81.6989,81.8378,81.6156,81.7267,20612.0
2019-07-29 10:00:00,88.26,88.41,88.21,88.4,18924.0,81.7082,81.8471,81.6619,81.8378,18924.0
2019-07-29 10:05:00,88.41,88.67,88.39,88.67,29061.0,81.8471,82.0878,81.8285,82.0878,29061.0
2019-07-29 10:10:00,88.65,88.74,88.57,88.74,13196.0,82.0692,82.1526,81.9952,82.1526,13196.0
2019-07-29 10:15:00,88.76,88.78,88.63,88.66,20287.0,82.1711,82.1896,82.0507,82.0785,20287.0
2019-07-29 10:20:00,88.66,88.66,88.52,88.59,18412.0,82.0785,82.0785,81.9489,82.0137,18412.0
2019-07-29 10:25:00,88.57,88.65,88.5,88.56,16954.0,81.9952,82.0692,81.9304,81.9859,16954.0
2019-07-29 10:30:00,88.56,88.57,88.44,88.46,21124.0,81.9859,81.9952,81.8748,81.8934,21124.0
2019-07-29 10:35:00,88.48,88.52,88.46,88.48,23042.0,81.9119,81.9489,81.8934,81.9119,23042.0
2019-07-29 10:40:00,88.48,88.5,88.4,88.44,15984.0,81.9119,81.9304,81.8378,81.8748,15984.0
2019-07-29 10:45:00,88.43,88.46,88.41,88.41,11055.0,81.8656,81.8934,81.8471,81.8471,11055.0
2019-07-29 10:50:00,88.41,88.45,88.37,88.42,9826.0,81.8471,81.8841,81.81,81.8563,9826.0
2019-07-29 10:55:00,88.42,88.46,88.33,88.42,16317.0,81.8563,81.8934,81.773,81.8563,16317.0
2019-07-29 11:00:00,88.42,88.52,88.42,88.45,15358.0,81.8563,81.9489,81.8563,81.8841,15358.0
2019-07-29 11:05:00,88.47,88.51,88.47,88.48,6662.0,81.9026,81.9396,81.9026,81.9119,6662.0
2019-07-29 11:10:00,88.48,88.53,88.46,88.46,17782.0,81.9119,81.9582,81.8934,81.8934,17782.0
2019-07-29 11:15:00,88.47,88.55,88.46,88.52,28649.0,81.9026,81.9767,81.8934,81.9489,28649.0
2019-07-29 11:20:00,88.52,88.6,88.47,88.48,27692.0,81.9489,82.023,81.9026,81.9119,27692.0
2019-07-29 11:25:00,88.48,88.49,88.4,88.4,13676.0,81.9119,81.9211,81.8378,81.8378,13676.0
2019-07-29 11:30:00,88.4,88.53,88.36,88.53,11455.0,81.8378,81.9582,81.8008,81.9582,11455.0
2019-07-29 11:35:00,88.52,88.6,88.5,88.59,88963.0,81.9489,82.023,81.9304,82.0137,88963.0
2019-07-29 11:40:00,88.6,88.61,88.48,88.49,21545.0,82.023,82.0322,81.9119,81.9211,21545.0
2019-07-29 11:45:00,88.5,88.53,88.45,88.52,8980.0,81.9304,81.9582,81.8841,81.9489,8980.0
2019-07-29 11:50:00,88.53,88.56,88.45,88.56,102817.0,81.9582,81.9859,81.8841,81.9859,102817.0
2019-07-29 11:55:00,88.56,88.57,88.38,88.4,38930.0,81.9859,81.9952,81.8193,81.8378,38930.0
2019-07-29 12:00:00,88.4,88.52,88.4,88.5,10038.0,81.8378,81.9489,81.8378,81.9304,10038.0
2019-07-29 12:05:00,88.5,88.56,88.5,88.54,11730.0,81.9304,81.9859,81.9304,81.9674,11730.0
2019-07-29 12:10:00,88.54,88.54,88.49,88.51,11153.0,81.9674,81.9674,81.9211,81.9396,11153.0
2019-07-29 12:15:00,88.52,88.52,88.42,88.42,10871.0,81.9489,81.9489,81.8563,81.8563,10871.0
2019-07-29 12:20:00,88.45,88.46,88.41,88.44,4922.0,81.8841,81.8934,81.8471,81.8748,4922.0
2019-07-29 12:25:00,88.44,88.44,88.39,88.43,5180.0,81.8748,81.8748,81.8285,81.8656,5180.0
2019-07-29 12:30:00,88.43,88.43,88.37,88.4,8009.0,81.8656,81.8656,81.81,81.8378,8009.0
2019-07-29 12:35:00,88.43,88.46,88.33,88.33,10128.0,81.8656,81.8934,81.773,81.773,10128.0
2019-07-29 12:40:00,88.34,88.37,88.23,88.29,10931.0,81.7823,81.81,81.6804,81.736,10931.0
2019-07-29 12:45:00,88.3,88.34,88.3,88.32,7116.0,81.7452,81.7823,81.7452,81.7637,7116.0
2019-07-29 12:50:00,88.33,88.37,88.32,88.36,8402.0,81.773,81.81,81.7637,81.8008,8402.0
2019-07-29 12:55:00,88.36,88.41,88.35,88.41,5417.0,81.8008,81.8471,81.7915,81.8471,5417.0
2019-07-29 13:00:00,88.42,88.52,88.4,88.52,7629.0,81.8563,81.9489,81.8378,81.9489,7629.0
2019-07-29 13:05:00,88.53,88.56,88.51,88.55,14483.0,81.9582,81.9859,81.9396,81.9767,14483.0
2019-07-29 13:10:00,88.54,88.57,88.54,88.56,9961.0,81.9674,81.9952,81.9674,81.9859,9961.0
2019-07-29 13:15:00,88.59,88.63,88.58,88.58,11200.0,82.0137,82.0507,82.0044,82.0044,11200.0
2019-07-29 13:20:00,88.58,88.62,88.56,88.59,11024.0,82.0044,82.0415,81.9859,82.0137,11024.0
2019-07-29 13:25:00,88.59,88.59,88.49,88.5,9285.0,82.0137,82.0137,81.9211,81.9304,9285.0
2019-07-29 13:30:00,88.5,88.56,88.49,88.52,7088.0,81.9304,81.9859,81.9211,81.9489,7088.0
2019-07-29 13:35:00,88.52,88.55,88.5,88.53,10338.0,81.9489,81.9767,81.9304,81.9582,10338.0
2019-07-29 13:40:00,88.52,88.63,88.52,88.63,10209.0,81.9489,82.0507,81.9489,82.0507,10209.0
2019-07-29 13:45:00,88.64,88.71,88.62,88.69,10428.0,82.06,82.1248,82.0415,82.1063,10428.0
2019-07-29 13:50:00,88.7,88.7,88.55,88.55,18115.0,82.1155,82.1155,81.9767,81.9767,18115.0
2019-07-29 13:55:00,88.54,88.55,88.45,88.52,22651.0,81.9674,81.9767,81.8841,81.9489,22651.0
2019-07-29 14:00:00,88.5,88.52,88.44,88.46,12632.0,81.9304,81.9489,81.8748,81.8934,12632.0
2019-07-29 14:05:00,88.45,88.45,88.38,88.39,10169.0,81.8841,81.8841,81.8193,81.8285,10169.0
2019-07-29 14:10:00,88.43,88.52,88.43,88.52,11048.0,81.8656,81.9489,81.8656,81.9489,11048.0
2019-07-29 14:15:00,88.52,88.53,88.43,88.44,10291.0,81.9489,81.9582,81.8656,81.8748,10291.0
2019-07-29 14:20:00,88.44,88.44,88.37,88.4,6284.0,81.8748,81.8748,81.81,81.8378,6284.0
2019-07-29 14:25:00,88.39,88.39,88.35,88.39,7419.0,81.8285,81.8285,81.7915,81.8285,7419.0
2019-07-29 14:30:00,88.39,88.4,88.33,88.36,5326.0,81.8285,81.8378,81.773,81.8008,5326.0
2019-07-29 14:35:00,88.36,88.42,88.36,88.4,7562.0,81.8008,81.8563,81.8008,81.8378,7562.0
2019-07-29 14:40:00,88.39,88.42,88.32,88.41,6544.0,81.8285,81.8563,81.7637,81.8471,6544.0
2019-07-29 14:45:00,88.43,88.44,88.39,88.42,10574.0,81.8656,81.8748,81.8285,81.8563,10574.0
2019-07-29 14:50:00,88.42,88.5,88.4,88.5,8622.0,81.8563,81.9304,81.8378,81.9304,8622.0
2019-07-29 14:55:00,88.53,88.53,88.48,88.51,7074.0,81.9582,81.9582,81.9119,81.9396,7074.0
2019-07-29 15:00:00,88.51,88.55,88.5,88.53,11512.0,81.9396,81.9767,81.9304,81.9582,11512.0
2019-07-29 15:05:00,88.52,88.53,88.46,88.53,8260.0,81.9489,81.9582,81.8934,81.9582,8260.0
2019-07-29 15:10:00,88.53,88.55,88.51,88.51,20121.0,81.9582,81.9767,81.9396,81.9396,20121.0
2019-07-29 15:15:00,88.5,88.54,88.49,88.53,8685.0,81.9304,81.9674,81.9211,81.9582,8685.0
2019-07-29 15:20:00,88.54,88.55,88.51,88.53,13554.0,81.9674,81.9767,81.9396,81.9582,13554.0
2019-07-29 15:25:00,88.52,88.55,88.49,88.54,9455.0,81.9489,81.9767,81.9211,81.9674,9455.0
2019-07-29 15:30:00,88.54,88.56,88.51,88.55,15281.0,81.9674,81.9859,81.9396,81.9767,15281.0
2019-07-29 15:35:00,88.55,88.57,88.48,88.5,18549.0,81.9767,81.9952,81.9119,81.9304,18549.0
2019-07-29 15:40:00,88.5,88.51,88.48,88.48,22899.0,81.9304,81.9396,81.9119,81.9119,22899.0
2019-07-29 15:45:00,88.49,88.51,88.44,88.45,26823.0,81.9211,81.9396,81.8748,81.8841,26823.0
2019-07-29 15:50:00,88.45,88.48,88.32,88.34,28898.0,81.8841,81.9119,81.7637,81.7823,28898.0
2019-07-29 15:55:00,88.35,88.35,88.11,88.18,149134.0,81.7915,81.7915,81.5693,81.6341,149134.0
2019-07-30 09:30:00,88.07,88.17,87.86,88.17,32829.0,81.5323,81.6249,81.3379,81.6249,32829.0
2019-07-30 09:35:00,88.16,88.72,88.13,88.7,26310.0,81.6156,82.1341,81.5878,82.1155,26310.0
2019-07-30 09:40:00,88.73,88.76,88.45,88.5,7838.0,82.1433,82.1711,81.8841,81.9304,7838.0
2019-07-30 09:45:00,88.45,88.54,88.35,88.54,8595.0,81.8841,81.9674,81.7915,81.9674,8595.0
2019-07-30 09:50:00,88.52,88.72,88.51,88.66,10580.0,81.9489,82.1341,81.9396,82.0785,10580.0
2019-07-30 09:55:00,88.66,88.8,88.6,88.63,6411.0,82.0785,82.2081,82.023,82.0507,6411.0
2019-07-30 10:00:00,88.62,88.73,88.47,88.47,10780.0,82.0415,82.1433,81.9026,81.9026,10780.0
2019-07-30 10:05:00,88.46,88.48,88.26,88.29,14078.0,81.8934,81.9119,81.7082,81.736,14078.0
2019-07-30 10:10:00,88.3,88.38,88.27,88.33,13866.0,81.7452,81.8193,81.7175,81.773,13866.0
2019-07-30 10:15:00,88.35,88.6,88.35,88.54,15381.0,81.7915,82.023,81.7915,81.9674,15381.0
2019-07-30 10:20:00,88.53,88.54,88.44,88.46,9445.0,81.9582,81.9674,81.8748,81.8934,9445.0
2019-07-30 10:25:00,88.45,88.6,88.45,88.59,8915.0,81.8841,82.023,81.8841,82.0137,8915.0
2019-07-30 10:30:00,88.6,88.67,88.55,88.63,13144.0,82.023,82.0878,81.9767,82.0507,13144.0
2019-07-30 10:35:00,88.64,88.67,88.56,88.57,7059.0,82.06,82.0878,81.9859,81.9952,7059.0
2019-07-30 10:40:00,88.57,88.63,88.47,88.57,11743.0,81.9952,82.0507,81.9026,81.9952,11743.0
2019-07-30 10:45:00,88.57,88.67,88.53,88.54,11065.0,81.9952,82.0878,81.9582,81.9674,11065.0
2019-07-30 10:50:00,88.53,88.63,88.51,88.63,9467.0,81.9582,82.0507,81.9396,82.0507,9467.0
2019-07-30 10:55:00,88.64,88.74,88.61,88.72,9651.0,82.06,82.1526,82.0322,82.1341,9651.0
2019-07-30 11:00:00,88.7,88.74,88.63,88.66,11896.0,82.1155,82.1526,82.0507,82.0785,11896.0
2019-07-30 11:05:00,88.66,88.72,88.62,88.72,15760.0,82.0785,82.1341,82.0415,82.1341,15760.0
2019-07-30 11:10:00,88.71,88.73,88.63,88.63,12108.0,82.1248,82.1433,82.0507,82.0507,12108.0
2019-07-30 11:15:00,88.62,88.63,88.35,88.38,12980.0,82.0415,82.0507,81.7915,81.8193,12980.0
2019-07-30 11:20:00,88.37,88.51,88.35,88.47,14772.0,81.81,81.9396,81.7915,81.9026,14772.0
2019-07-30 11:25:00,88.46,88.53,88.46,88.49,6344.0,81.8934,81.9582,81.8934,81.9211,6344.0
2019-07-30 11:30:00,88.5,88.56,88.49,88.5,4992.0,81.9304,81.9859,81.9211,81.9304,4992.0
2019-07-30 11:35:00,88.49,88.5,88.43,88.49,6165.0,81.9211,81.9304,81.8656,81.9211,6165.0
2019-07-30 11:40:00,88.5,88.5,88.43,88.47,12015.0,81.9304,81.9304,81.8656,81.9026,12015.0
2019-07-30 11:45:00,88.47,88.48,88.38,88.39,38575.0,81.9026,81.9119,81.8193,81.8285,38575.0
2019-07-30 11:50:00,88.39,88.44,88.27,88.27,15964.0,81.8285,81.8748,81.7175,81.7175,15964.0
2019-07-30 11:55:00,88.27,88.34,88.27,88.3,5332.0,81.7175,81.7823,81.7175,81.7452,5332.0
2019-07-30 12:00:00,88.29,88.44,88.29,88.44,6745.0,81.736,81.8748,81.736,81.8748,6745.0
2019-07-30 12:05:00,88.44,88.48,88.42,88.46,5708.0,81.8748,81.9119,81.8563,81.8934,5708.0
2019-07-30 12:10:00,88.47,88.48,88.43,88.43,7842.0,81.9026,81.9119,81.8656,81.8656,7842.0
2019-07-30 12:15:00,88.43,88.44,88.35,88.35,7279.0,81.8656,81.8748,81.7915,81.7915,7279.0
2019-07-30 12:20:00,88.33,88.33,88.25,88.3,5819.0,81.773,81.773,81.6989,81.7452,5819.0
2019-07-30 12:25:00,88.29,88.3,88.25,88.28,5285.0,81.736,81.7452,81.6989,81.7267,5285.0
2019-07-30 12:30:00,88.29,88.34,88.28,88.31,9435.0,81.736,81.7823,81.7267,81.7545,9435.0
2019-07-30 12:35:00,88.31,88.31,88.25,88.27,5562.0,81.7545,81.7545,81.6989,81.7175,5562.0
2019-07-30 12:40:00,88.28,88.28,88.25,88.27,7570.0,81.7267,81.7267,81.6989,81.7175,7570.0
2019-07-30 12:45:00,88.28,88.29,88.22,88.24,7591.0,81.7267,81.736,81.6712,81.6897,7591.0
2019-07-30 12:50:00,88.25,88.25,88.18,88.19,4576.0,81.6989,81.6989,81.6341,81.6434,4576.0
2019-07-30 12:55:00,88.18,88.19,88.01,88.04,12904.0,81.6341,81.6434,81.4768,81.5045,12904.0
2019-07-30 13:00:00,88.04,88.1,88.03,88.07,4722.0,81.5045,81.5601,81.4953,81.5323,4722.0
2019-07-30 13:05:00,88.06,88.09,88.03,88.04,6862.0,81.523,81.5508,81.4953,81.5045,6862.0
2019-07-30 13:10:00,88.08,88.12,88.06,88.09,14426.0,81.5416,81.5786,81.523,81.5508,14426.0
2019-07-30 13:15:00,88.09,88.11,88.06,88.09,9176.0,81.5508,81.5693,81.523,81.5508,9176.0
2019-07-30 13:20:00,88.09,88.12,88.09,88.12,3803.0,81.5508,81.5786,81.5508,81.5786,3803.0
2019-07-30 13:25:00,88.13,88.13,88.08,88.09,6851.0,81.5878,81.5878,81.5416,81.5508,6851.0
2019-07-30 13:30:00,88.09,88.1,87.99,87.99,5216.0,81.5508,81.5601,81.4582,81.4582,5216.0
2019-07-30 13:35:00,87.99,88.02,87.98,88.01,8897.0,81.4582,81.486,81.449,81.4768,8897.0
2019-07-30 13:40:00,88.03,88.07,88.02,88.07,5034.0,81.4953,81.5323,81.486,81.5323,5034.0
2019-07-30 13:45:00,88.07,88.1,88.03,88.1,7821.0,81.5323,81.5601,81.4953,81.5601,7821.0
2019-07-30 13:50:00,88.11,88.14,88.08,88.08,4563.0,81.5693,81.5971,81.5416,81.5416,4563.0
2019-07-30 13:55:00,88.09,88.1,88.02,88.02,5760.0,81.5508,81.5601,81.486,81.486,5760.0
2019-07-30 14:00:00,88.01,88.06,87.99,88.05,7475.0,81.4768,81.523,81.4582,81.5138,7475.0
2019-07-30 14:05:00,88.05,88.07,88.0,88.0,7282.0,81.5138,81.5323,81.4675,81.4675,7282.0
2019-07-30 14:10:00,88.0,88.01,87.96,87.99,6297.0,81.4675,81.4768,81.4305,81.4582,6297.0
2019-07-30 14:15:00,88.0,88.02,87.97,88.01,9510.0,81.4675,81.486,81.4397,81.4768,9510.0
2019-07-30 14:20:00,88.0,88.05,88.0,88.02,7282.0,81.4675,81.5138,81.4675,81.486,7282.0
2019-07-30 14:25:00,88.03,88.04,87.97,88.0,6250.0,81.4953,81.5045,81.4397,81.4675,6250.0
2019-07-30 14:30:00,88.01,88.05,88.0,88.02,5029.0,81.4768,81.5138,81.4675,81.486,5029.0
2019-07-30 14:35:00,88.02,88.05,88.01,88.02,5693.0,81.486,81.5138,81.4768,81.486,5693.0
2019-07-30 14:40:00,88.01,88.02,87.93,87.93,4891.0,81.4768,81.486,81.4027,81.4027,4891.0
2019-07-30 14:45:00,87.94,87.94,87.91,87.92,7763.0,81.412,81.412,81.3842,81.3934,7763.0
2019-07-30 14:50:00,87.91,87.99,87.9,87.98,11214.0,81.3842,81.4582,81.3749,81.449,11214.0
2019-07-30 14:55:00,87.97,87.97,87.92,87.92,8095.0,81.4397,81.4397,81.3934,81.3934,8095.0
2019-07-30 15:00:00,87.92,87.96,87.87,87.87,11008.0,81.3934,81.4305,81.3471,81.3471,11008.0
2019-07-30 15:05:00,87.85,87.85,87.79,87.83,9760.0,81.3286,81.3286,81.2731,81.3101,9760.0
2019-07-30 15:10:00,87.84,87.91,87.83,87.9,6875.0,81.3194,81.3842,81.3101,81.3749,6875.0
2019-07-30 15:15:00,87.91,87.94,87.87,87.89,15860.0,81.3842,81.412,81.3471,81.3657,15860.0
2019-07-30 15:20:00,87.9,87.91,87.84,87.86,14819.0,81.3749,81.3842,81.3194,81.3379,14819.0
2019-07-30 15:25:00,87.86,87.87,87.82,87.83,7659.0,81.3379,81.3471,81.3009,81.3101,7659.0
2019-07-30 15:30:00,87.84,87.92,87.8,87.91,10426.0,81.3194,81.3934,81.2823,81.3842,10426.0
2019-07-30 15:35:00,87.91,88.0,87.89,87.94,16068.0,81.3842,81.4675,81.3657,81.412,16068.0
2019-07-30 15:40:00,87.94,87.95,87.83,87.85,23413.0,81.412,81.4212,81.3101,81.3286,23413.0
2019-07-30 15:45:00,87.84,87.92,87.82,87.91,30381.0,81.3194,81.3934,81.3009,81.3842,30381.0
2019-07-30 15:50:00,87.92,87.95,87.89,87.89,35145.0,81.3934,81.4212,81.3657,81.3657,35145.0
2019-07-30 15:55:00,87.88,87.89,87.79,87.87,74865.0,81.3564,81.3657,81.2731,81.3471,74865.0
2019-07-31 09:30:00,87.96,88.02,87.75,87.88,24619.0,81.4305,81.486,81.2361,81.3564,24619.0
2019-07-31 09:35:00,87.88,87.99,87.79,87.81,12757.0,81.3564,81.4582,81.2731,81.2916,12757.0
2019-07-31 09:40:00,87.81,87.85,87.58,87.76,27094.0,81.2916,81.3286,81.0787,81.2453,27094.0
2019-07-31 09:45:00,87.79,87.79,87.62,87.75,12859.0,81.2731,81.2731,81.1157,81.2361,12859.0
2019-07-31 09:50:00,87.73,87.74,87.46,87.54,18215.0,81.2175,81.2268,80.9676,81.0416,18215.0
2019-07-31 09:55:00,87.56,87.75,87.54,87.6,26937.0,81.0602,81.2361,81.0416,81.0972,26937.0
2019-07-31 10:00:00,87.6,87.69,87.55,87.55,19933.0,81.0972,81.1805,81.0509,81.0509,19933.0
2019-07-31 10:05:00,87.53,87.57,87.42,87.53,22310.0,81.0324,81.0694,80.9306,81.0324,22310.0
2019-07-31 10:10:00,87.55,87.58,87.37,87.49,16138.0,81.0509,81.0787,80.8843,80.9954,16138.0
2019-07-31 10:15:00,87.47,87.56,87.46,87.52,29873.0,80.9768,81.0602,80.9676,81.0231,29873.0
2019-07-31 10:20:00,87.51,87.56,87.45,87.51,21998.0,81.0139,81.0602,80.9583,81.0139,21998.0
2019-07-31 10:25:00,87.5,87.61,87.5,87.52,22265.0,81.0046,81.1065,81.0046,81.0231,22265.0
2019-07-31 10:30:00,87.51,87.65,87.37,87.63,35308.0,81.0139,81.1435,80.8843,81.125,35308.0
2019-07-31 10:35:00,87.63,87.85,87.62,87.79,22621.0,81.125,81.3286,81.1157,81.2731,22621.0
2019-07-31 10:40:00,87.8,87.82,87.69,87.75,24418.0,81.2823,81.3009,81.1805,81.2361,24418.0
2019-07-31 10:45:00,87.76,87.88,87.74,87.87,10098.0,81.2453,81.3564,81.2268,81.3471,10098.0
2019-07-31 10:50:00,87.86,87.97,87.85,87.95,18106.0,81.3379,81.4397,81.3286,81.4212,18106.0
2019-07-31 10:55:00,87.93,88.04,87.9,88.03,40625.0,81.4027,81.5045,81.3749,81.4953,40625.0
2019-07-31 11:00:00,88.03,88.09,88.01,88.08,20877.0,81.4953,81.5508,81.4768,81.5416,20877.0
2019-07-31 11:05:00,88.08,88.11,87.97,87.98,12845.0,81.5416,81.5693,81.4397,81.449,12845.0
2019-07-31 11:10:00,87.98,88.1,87.96,88.07,32973.0,81.449,81.5601,81.4305,81.5323,32973.0
2019-07-31 11:15:00,88.07,88.09,87.89,87.91,16700.0,81.5323,81.5508,81.3657,81.3842,16700.0
2019-07-31 11:20:00,87.91,87.91,87.79,87.85,9525.0,81.3842,81.3842,81.2731,81.3286,9525.0
2019-07-31 11:25:00,87.84,87.91,87.78,87.86,9697.0,81.3194,81.3842,81.2638,81.3379,9697.0
2019-07-31 11:30:00,87.87,87.98,87.87,87.94,6122.0,81.3471,81.449,81.3471,81.412,6122.0
2019-07-31 11:35:00,87.94,88.07,87.94,88.07,8300.0,81.412,81.5323,81.412,81.5323,8300.0
2019-07-31 11:40:00,88.06,88.14,88.06,88.09,9524.0,81.523,81.5971,81.523,81.5508,9524.0
2019-07-31 11:45:00,88.1,88.17,88.1,88.14,9626.0,81.5601,81.6249,81.5601,81.5971,9626.0
2019-07-31 11:50:00,88.14,88.2,88.13,88.18,18674.0,81.5971,81.6527,81.5878,81.6341,18674.0
2019-07-31 11:55:00,88.19,88.3,88.15,88.27,10167.0,81.6434,81.7452,81.6064,81.7175,10167.0
2019-07-31 12:00:00,88.26,88.31,88.24,88.26,6900.0,81.7082,81.7545,81.6897,81.7082,6900.0
2019-07-31 12:05:00,88.26,88.28,88.23,88.28,6289.0,81.7082,81.7267,81.6804,81.7267,6289.0
2019-07-31 12:10:00,88.29,88.3,88.27,88.3,4913.0,81.736,81.7452,81.7175,81.7452,4913.0
2019-07-31 12:15:00,88.3,88.36,88.14,88.24,34880.0,81.7452,81.8008,81.5971,81.6897,34880.0
2019-07-31 12:20:00,88.24,88.29,88.23,88.23,4888.0,81.6897,81.736,81.6804,81.6804,4888.0
2019-07-31 12:25:00,88.23,88.32,88.23,88.31,6267.0,81.6804,81.7637,81.6804,81.7545,6267.0
2019-07-31 12:30:00,88.31,88.36,88.3,88.33,8050.0,81.7545,81.8008,81.7452,81.773,8050.0
2019-07-31 12:35:00,88.33,88.33,88.2,88.2,7359.0,81.773,81.773,81.6527,81.6527,7359.0
2019-07-31 12:40:00,88.22,88.34,88.2,88.34,7089.0,81.6712,81.7823,81.6527,81.7823,7089.0
2019-07-31 12:45:00,88.34,88.4,88.33,88.4,9513.0,81.7823,81.8378,81.773,81.8378,9513.0
2019-07-31 12:50:00,88.4,88.41,88.3,88.31,8520.0,81.8378,81.8471,81.7452,81.7545,8520.0
2019-07-31 12:55:00,88.31,88.35,88.3,88.32,7962.0,81.7545,81.7915,81.7452,81.7637,7962.0
2019-07-31 13:00:00,88.33,88.34,88.31,88.33,8313.0,81.773,81.7823,81.7545,81.773,8313.0
2019-07-31 13:05:00,88.32,88.36,88.3,88.34,11840.0,81.7637,81.8008,81.7452,81.7823,11840.0
2019-07-31 13:10:00,88.36,88.37,88.32,88.36,10342.0,81.8008,81.81,81.7637,81.8008,10342.0
2019-07-31 13:15:00,88.36,88.36,88.24,88.25,14384.0,81.8008,81.8008,81.6897,81.6989,14384.0
2019-07-31 13:20:00,88.26,88.36,88.25,88.35,7842.0,81.7082,81.8008,81.6989,81.7915,7842.0
2019-07-31 13:25:00,88.34,88.36,88.26,88.28,25426.0,81.7823,81.8008,81.7082,81.7267,25426.0
2019-07-31 13:30:00,88.28,88.38,88.25,88.37,20773.0,81.7267,81.8193,81.6989,81.81,20773.0
2019-07-31 13:35:00,88.37,88.39,88.29,88.32,17282.0,81.81,81.8285,81.736,81.7637,17282.0
2019-07-31 13:40:00,88.31,88.39,88.31,88.36,16106.0,81.7545,81.8285,81.7545,81.8008,16106.0
2019-07-31 13:45:00,88.36,88.48,88.35,88.47,28040.0,81.8008,81.9119,81.7915,81.9026,28040.0
2019-07-31 13:50:00,88.47,88.47,88.33,88.36,14958.0,81.9026,81.9026,81.773,81.8008,14958.0
2019-07-31 13:55:00,88.36,88.42,88.36,88.41,23026.0,81.8008,81.8563,81.8008,81.8471,23026.0
2019-07-31 14:00:00,88.38,88.41,88.18,88.34,19531.0,81.8193,81.8471,81.6341,81.7823,19531.0
2019-07-31 14:05:00,88.35,88.4,88.23,88.28,15849.0,81.7915,81.8378,81.6804,81.7267,15849.0
2019-07-31 14:10:00,88.31,88.37,88.29,88.29,21454.0,81.7545,81.81,81.736,81.736,21454.0
2019-07-31 14:15:00,88.29,88.3,88.22,88.25,11704.0,81.736,81.7452,81.6712,81.6989,11704.0
2019-07-31 14:20:00,88.25,88.28,88.15,88.16,16010.0,81.6989,81.7267,81.6064,81.6156,16010.0
2019-07-31 14:25:00,88.17,88.23,88.16,88.23,12523.0,81.6249,81.6804,81.6156,81.6804,12523.0
2019-07-31 14:30:00,88.24,88.29,88.23,88.24,12640.0,81.6897,81.736,81.6804,81.6897,12640.0
2019-07-31 14:35:00,88.26,88.29,88.06,88.08,20814.0,81.7082,81.736,81.523,81.5416,20814.0
2019-07-31 14:40:00,88.09,88.22,88.01,88.02,14540.0,81.5508,81.6712,81.4768,81.486,14540.0
2019-07-31 14:45:00,87.96,87.98,87.78,87.79,15455.0,81.4305,81.449,81.2638,81.2731,15455.0
2019-07-31 14:50:00,87.8,87.86,87.48,87.86,27183.0,81.2823,81.3379,80.9861,81.3379,27183.0
2019-07-31 14:55:00,87.85,88.09,87.84,87.98,21804.0,81.3286,81.5508,81.3194,81.449,21804.0
2019-07-31 15:00:00,87.93,88.2,87.88,88.11,25192.0,81.4027,81.6527,81.3564,81.5693,25192.0
2019-07-31 15:05:00,88.13,88.25,88.06,88.15,25325.0,81.5878,81.6989,81.523,81.6064,25325.0
2019-07-31 15:10:00,88.15,88.15,88.03,88.14,20771.0,81.6064,81.6064,81.4953,81.5971,20771.0
2019-07-31 15:15:00,88.14,88.19,88.0,88.11,19701.0,81.5971,81.6434,81.4675,81.5693,19701.0
2019-07-31 15:20:00,88.1,88.17,88.04,88.11,22367.0,81.5601,81.6249,81.5045,81.5693,22367.0
2019-07-31 15:25:00,88.12,88.22,88.12,88.14,17521.0,81.5786,81.6712,81.5786,81.5971,17521.0
2019-07-31 15:30:00,88.12,88.19,88.06,88.13,31719.0,81.5786,81.6434,81.523,81.5878,31719.0
2019-07-31 15:35:00,88.09,88.24,88.09,88.21,28508.0,81.5508,81.6897,81.5508,81.6619,28508.0
2019-07-31 15:40:00,88.22,88.35,88.19,88.34,62377.0,81.6712,81.7915,81.6434,81.7823,62377.0
2019-07-31 15:45:00,88.34,88.43,88.18,88.29,69906.0,81.7823,81.8656,81.6341,81.736,69906.0
2019-07-31 15:50:00,88.28,88.34,88.04,88.04,88541.0,81.7267,81.7823,81.5045,81.5045,88541.0
2019-07-31 15:55:00,88.04,88.05,87.77,87.88,136787.0,81.5045,81.5138,81.2546,81.3564,136787.0
2019-08-01 09:30:00,87.88,87.88,86.23,86.23,53973.0,81.3564,81.3564,79.8289,79.8289,53973.0
2019-08-01 09:35:00,86.38,86.78,86.05,86.11,51609.0,79.9678,80.3381,79.6623,79.7178,51609.0
2019-08-01 09:40:00,86.1,86.55,86.07,86.35,46872.0,79.7085,80.1251,79.6808,79.94,46872.0
2019-08-01 09:45:00,86.36,86.9,86.36,86.55,42635.0,79.9492,80.4492,79.9492,80.1251,42635.0
2019-08-01 09:50:00,86.56,86.63,86.1,86.15,73575.0,80.1344,80.1992,79.7085,79.7548,73575.0
2019-08-01 09:55:00,86.15,86.31,85.79,86.26,42371.0,79.7548,79.903,79.4216,79.8567,42371.0
2019-08-01 10:00:00,86.32,86.51,85.86,85.87,26324.0,79.9122,80.0881,79.4864,79.4956,26324.0
2019-08-01 10:05:00,85.86,86.85,85.86,86.84,54828.0,79.4864,80.4029,79.4864,80.3936,54828.0
2019-08-01 10:10:00,86.81,86.84,86.56,86.63,39152.0,80.3658,80.3936,80.1344,80.1992,39152.0
2019-08-01 10:15:00,86.64,86.88,86.58,86.83,20591.0,80.2085,80.4306,80.1529,80.3844,20591.0
2019-08-01 10:20:00,86.83,86.83,86.56,86.61,29010.0,80.3844,80.3844,80.1344,80.1807,29010.0
2019-08-01 10:25:00,86.62,86.62,86.42,86.55,18263.0,80.1899,80.1899,80.0048,80.1251,18263.0
2019-08-01 10:30:00,86.53,86.87,86.47,86.76,13480.0,80.1066,80.4214,80.0511,80.3195,13480.0
2019-08-01 10:35:00,86.78,87.22,86.73,87.21,23854.0,80.3381,80.7454,80.2918,80.7361,23854.0
2019-08-01 10:40:00,87.23,87.25,87.1,87.12,18717.0,80.7547,80.7732,80.6343,80.6528,18717.0
2019-08-01 10:45:00,87.12,87.3,87.1,87.19,25684.0,80.6528,80.8195,80.6343,80.7176,25684.0
2019-08-01 10:50:00,87.17,87.61,87.14,87.61,26304.0,80.6991,81.1065,80.6713,81.1065,26304.0
2019-08-01 10:55:00,87.61,87.73,87.54,87.71,20503.0,81.1065,81.2175,81.0416,81.199,20503.0
2019-08-01 11:00:00,87.75,88.26,87.74,88.16,41411.0,81.2361,81.7082,81.2268,81.6156,41411.0
2019-08-01 11:05:00,88.14,88.38,88.05,88.23,22822.0,81.5971,81.8193,81.5138,81.6804,22822.0
2019-08-01 11:10:00,88.23,88.45,88.22,88.33,20762.0,81.6804,81.8841,81.6712,81.773,20762.0
2019-08-01 11:15:00,88.32,88.62,88.3,88.61,24815.0,81.7637,82.0415,81.7452,82.0322,24815.0
2019-08-01 11:20:00,88.62,88.71,88.51,88.65,19641.0,82.0415,82.1248,81.9396,82.0692,19641.0
2019-08-01 11:25:00,88.66,88.85,88.64,88.82,24378.0,82.0785,82.2544,82.06,82.2266,24378.0
2019-08-01 11:30:00,88.82,88.86,88.71,88.74,22457.0,82.2266,82.2637,82.1248,82.1526,22457.0
2019-08-01 11:35:00,88.75,88.8,88.52,88.59,21208.0,82.1618,82.2081,81.9489,82.0137,21208.0
2019-08-01 11:40:00,88.61,88.72,88.46,88.49,17947.0,82.0322,82.1341,81.8934,81.9211,17947.0
2019-08-01 11:45:00,88.46,88.65,88.37,88.64,14236.0,81.8934,82.0692,81.81,82.06,14236.0
2019-08-01 11:50:00,88.64,88.67,88.55,88.56,13177.0,82.06,82.0878,81.9767,81.9859,13177.0
2019-08-01 11:55:00,88.6,88.6,88.51,88.53,7439.0,82.023,82.023,81.9396,81.9582,7439.0
2019-08-01 12:00:00,88.53,88.63,88.52,88.61,15691.0,81.9582,82.0507,81.9489,82.0322,15691.0
2019-08-01 12:05:00,88.6,88.64,88.53,88.63,14693.0,82.023,82.06,81.9582,82.0507,14693.0
2019-08-01 12:10:00,88.63,88.66,88.55,88.59,9103.0,82.0507,82.0785,81.9767,82.0137,9103.0
2019-08-01 12:15:00,88.59,88.6,88.54,88.57,9553.0,82.0137,82.023,81.9674,81.9952,9553.0
2019-08-01 12:20:00,88.57,88.61,88.51,88.52,15143.0,81.9952,82.0322,81.9396,81.9489,15143.0
2019-08-01 12:25:00,88.52,88.58,88.46,88.46,19999.0,81.9489,82.0044,81.8934,81.8934,19999.0
2019-08-01 12:30:00,88.44,88.49,88.39,88.41,11860.0,81.8748,81.9211,81.8285,81.8471,11860.0
2019-08-01 12:35:00,88.42,88.51,88.29,88.3,24715.0,81.8563,81.9396,81.736,81.7452,24715.0
2019-08-01 12:40:00,88.3,88.34,88.16,88.16,33574.0,81.7452,81.7823,81.6156,81.6156,33574.0
2019-08-01 12:45:00,88.17,88.59,88.08,88.59,27927.0,81.6249,82.0137,81.5416,82.0137,27927.0
2019-08-01 12:50:00,88.6,88.6,88.28,88.28,16055.0,82.023,82.023,81.7267,81.7267,16055.0
2019-08-01 12:55:00,88.28,88.31,88.12,88.14,18322.0,81.7267,81.7545,81.5786,81.5971,18322.0
2019-08-01 13:00:00,88.12,88.51,88.08,88.49,19998.0,81.5786,81.9396,81.5416,81.9211,19998.0
2019-08-01 13:05:00,88.54,88.55,88.46,88.52,6300.0,81.9674,81.9767,81.8934,81.9489,6300.0
2019-08-01 13:10:00,88.53,88.57,88.42,88.48,10382.0,81.9582,81.9952,81.8563,81.9119,10382.0
2019-08-01 13:15:00,88.48,88.49,88.4,88.45,11049.0,81.9119,81.9211,81.8378,81.8841,11049.0
2019-08-01 13:20:00,88.45,88.53,88.44,88.48,6621.0,81.8841,81.9582,81.8748,81.9119,6621.0
2019-08-01 13:25:00,88.49,88.51,87.79,87.8,18238.0,81.9211,81.9396,81.2731,81.2823,18238.0
2019-08-01 13:30:00,87.8,88.11,87.77,87.83,15825.0,81.2823,81.5693,81.2546,81.3101,15825.0
2019-08-01 13:35:00,87.77,87.96,87.68,87.72,19282.0,81.2546,81.4305,81.1713,81.2083,19282.0
2019-08-01 13:40:00,87.7,88.09,87.67,87.84,31646.0,81.1898,81.5508,81.162,81.3194,31646.0
2019-08-01 13:45:00,87.83,88.09,87.8,87.84,17430.0,81.3101,81.5508,81.2823,81.3194,17430.0
2019-08-01 13:50:00,87.88,87.94,87.6,87.64,22345.0,81.3564,81.412,81.0972,81.1342,22345.0
2019-08-01 13:55:00,87.69,88.06,87.66,87.98,15685.0,81.1805,81.523,81.1527,81.449,15685.0
2019-08-01 14:00:00,87.98,88.13,87.88,87.89,17506.0,81.449,81.5878,81.3564,81.3657,17506.0
2019-08-01 14:05:00,87.91,88.12,87.91,88.12,28585.0,81.3842,81.5786,81.3842,81.5786,28585.0
2019-08-01 14:10:00,88.14,88.35,87.93,88.34,30102.0,81.5971,81.7915,81.4027,81.7823,30102.0
2019-08-01 14:15:00,88.36,88.54,88.29,88.49,33258.0,81.8008,81.9674,81.736,81.9211,33258.0
2019-08-01 14:20:00,88.51,88.56,88.36,88.53,23641.0,81.9396,81.9859,81.8008,81.9582,23641.0
2019-08-01 14:25:00,88.53,88.58,88.41,88.48,14857.0,81.9582,82.0044,81.8471,81.9119,14857.0
2019-08-01 14:30:00,88.5,88.55,88.34,88.51,24165.0,81.9304,81.9767,81.7823,81.9396,24165.0
2019-08-01 14:35:00,88.48,88.51,88.37,88.37,15650.0,81.9119,81.9396,81.81,81.81,15650.0
2019-08-01 14:40:00,88.37,88.51,88.26,88.34,23054.0,81.81,81.9396,81.7082,81.7823,23054.0
2019-08-01 14:45:00,88.33,88.51,88.32,88.51,14240.0,81.773,81.9396,81.7637,81.9396,14240.0
2019-08-01 14:50:00,88.51,88.84,88.51,88.71,27023.0,81.9396,82.2451,81.9396,82.1248,27023.0
2019-08-01 14:55:00,88.7,88.88,88.65,88.84,30027.0,82.1155,82.2822,82.0692,82.2451,30027.0
2019-08-01 15:00:00,88.84,88.89,88.61,88.74,30187.0,82.2451,82.2914,82.0322,82.1526,30187.0
2019-08-01 15:05:00,88.75,88.77,88.47,88.64,25115.0,82.1618,82.1803,81.9026,82.06,25115.0
2019-08-01 15:10:00,88.65,88.73,88.58,88.71,25576.0,82.0692,82.1433,82.0044,82.1248,25576.0
2019-08-01 15:15:00,88.72,88.88,88.66,88.86,22980.0,82.1341,82.2822,82.0785,82.2637,22980.0
2019-08-01 15:20:00,88.86,89.11,88.84,89.11,33668.0,82.2637,82.4951,82.2451,82.4951,33668.0
2019-08-01 15:25:00,89.1,89.13,88.96,89.01,32595.0,82.4858,82.5136,82.3562,82.4025,32595.0
2019-08-01 15:30:00,89.01,89.09,88.83,88.9,48659.0,82.4025,82.4766,82.2359,82.3007,48659.0
2019-08-01 15:35:00,88.91,89.26,88.87,89.25,47471.0,82.3099,82.634,82.2729,82.6247,47471.0
2019-08-01 15:40:00,89.25,89.26,89.03,89.11,70248.0,82.6247,82.634,82.421,82.4951,70248.0
2019-08-01 15:45:00,89.11,89.37,89.11,89.3,104294.0,82.4951,82.7358,82.4951,82.671,104294.0
2019-08-01 15:50:00,89.3,89.32,89.1,89.17,157406.0,82.671,82.6895,82.4858,82.5506,157406.0
2019-08-01 15:55:00,89.19,89.39,89.07,89.16,168745.0,82.5692,82.7543,82.4581,82.5414,168745.0
2019-08-02 09:30:00,89.15,89.37,88.94,89.32,70736.0,82.5321,82.7358,82.3377,82.6895,70736.0
2019-08-02 09:35:00,89.31,89.46,88.82,88.84,26478.0,82.6803,82.8191,82.2266,82.2451,26478.0
2019-08-02 09:40:00,88.84,88.85,88.65,88.73,17757.0,82.2451,82.2544,82.0692,82.1433,17757.0
2019-08-02 09:45:00,88.75,88.8,88.5,88.64,15477.0,82.1618,82.2081,81.9304,82.06,15477.0
2019-08-02 09:50:00,88.64,89.3,88.64,89.25,17946.0,82.06,82.671,82.06,82.6247,17946.0
2019-08-02 09:55:00,89.24,89.54,89.2,89.41,25072.0,82.6155,82.8932,82.5784,82.7728,25072.0
2019-08-02 10:00:00,89.44,89.72,89.43,89.48,31543.0,82.8006,83.0598,82.7913,82.8376,31543.0
2019-08-02 10:05:00,89.49,89.49,89.02,89.05,18292.0,82.8469,82.8469,82.4118,82.4396,18292.0
2019-08-02 10:10:00,89.02,89.21,88.94,89.13,34809.0,82.4118,82.5877,82.3377,82.5136,34809.0
2019-08-02 10:15:00,89.12,89.2,89.01,89.01,17699.0,82.5044,82.5784,82.4025,82.4025,17699.0
2019-08-02 10:20:00,89.06,89.1,88.95,89.05,12373.0,82.4488,82.4858,82.347,82.4396,12373.0
2019-08-02 10:25:00,89.06,89.13,89.01,89.03,14021.0,82.4488,82.5136,82.4025,82.421,14021.0
2019-08-02 10:30:00,89.04,89.05,88.83,88.93,26849.0,82.4303,82.4396,82.2359,82.3285,26849.0
2019-08-02 10:35:00,88.93,88.97,88.79,88.93,15746.0,82.3285,82.3655,82.1989,82.3285,15746.0
2019-08-02 10:40:00,88.93,89.13,88.93,88.95,15122.0,82.3285,82.5136,82.3285,82.347,15122.0
2019-08-02 10:45:00,88.94,89.17,88.89,89.17,21882.0,82.3377,82.5506,82.2914,82.5506,21882.0
2019-08-02 10:50:00,89.17,89.25,89.13,89.18,30035.0,82.5506,82.6247,82.5136,82.5599,30035.0
2019-08-02 10:55:00,89.17,89.21,89.11,89.11,18171.0,82.5506,82.5877,82.4951,82.4951,18171.0
2019-08-02 11:00:00,89.1,89.2,89.02,89.19,16224.0,82.4858,82.5784,82.4118,82.5692,16224.0
2019-08-02 11:05:00,89.2,89.31,89.19,89.28,12514.0,82.5784,82.6803,82.5692,82.6525,12514.0
2019-08-02 11:10:00,89.28,89.33,89.19,89.28,16170.0,82.6525,82.6988,82.5692,82.6525,16170.0
2019-08-02 11:15:00,89.28,89.37,89.21,89.31,11401.0,82.6525,82.7358,82.5877,82.6803,11401.0
2019-08-02 11:20:00,89.28,89.35,89.22,89.35,16922.0,82.6525,82.7173,82.5969,82.7173,16922.0
2019-08-02 11:25:00,89.35,89.5,89.32,89.43,14622.0,82.7173,82.8561,82.6895,82.7913,14622.0
2019-08-02 11:30:00,89.4,89.47,89.37,89.38,15667.0,82.7636,82.8284,82.7358,82.7451,15667.0
2019-08-02 11:35:00,89.38,89.47,89.3,89.3,25581.0,82.7451,82.8284,82.671,82.671,25581.0
2019-08-02 11:40:00,89.33,89.38,89.2,89.2,34324.0,82.6988,82.7451,82.5784,82.5784,34324.0
2019-08-02 11:45:00,89.2,89.38,89.17,89.36,15141.0,82.5784,82.7451,82.5506,82.7265,15141.0
2019-08-02 11:50:00,89.38,89.46,89.31,89.46,10774.0,82.7451,82.8191,82.6803,82.8191,10774.0
2019-08-02 11:55:00,89.46,89.67,89.43,89.65,18040.0,82.8191,83.0135,82.7913,82.995,18040.0
2019-08-02 12:00:00,89.67,89.73,89.62,89.72,12451.0,83.0135,83.0691,82.9672,83.0598,12451.0
2019-08-02 12:05:00,89.72,89.98,89.71,89.95,33320.0,83.0598,83.3005,83.0506,83.2727,33320.0
2019-08-02 12:10:00,89.97,90.12,89.94,90.11,49255.0,83.2913,83.4301,83.2635,83.4209,49255.0
2019-08-02 12:15:00,90.11,90.35,90.1,90.33,26886.0,83.4209,83.6431,83.4116,83.6245,26886.0
2019-08-02 12:20:00,90.32,90.44,90.31,90.4,36032.0,83.6153,83.7264,83.606,83.6893,36032.0
2019-08-02 12:25:00,90.41,90.65,90.41,90.64,21472.0,83.6986,83.9208,83.6986,83.9115,21472.0
2019-08-02 12:30:00,90.64,90.65,90.42,90.45,25052.0,83.9115,83.9208,83.7079,83.7356,25052.0
2019-08-02 12:35:00,90.42,90.44,90.25,90.31,19936.0,83.7079,83.7264,83.5505,83.606,19936.0
2019-08-02 12:40:00,90.32,90.33,90.17,90.2,16724.0,83.6153,83.6245,83.4764,83.5042,16724.0
2019-08-02 12:45:00,90.17,90.21,90.08,90.15,20124.0,83.4764,83.5134,83.3931,83.4579,20124.0
2019-08-02 12:50:00,90.17,90.23,90.1,90.13,13929.0,83.4764,83.532,83.4116,83.4394,13929.0
2019-08-02 12:55:00,90.16,90.27,90.14,90.22,39684.0,83.4672,83.569,83.4486,83.5227,39684.0
2019-08-02 13:00:00,90.22,90.25,89.94,89.95,31616.0,83.5227,83.5505,83.2635,83.2727,31616.0
2019-08-02 13:05:00,89.94,90.03,89.92,89.98,12134.0,83.2635,83.3468,83.245,83.3005,12134.0
2019-08-02 13:10:00,89.94,89.94,89.74,89.76,13093.0,83.2635,83.2635,83.0783,83.0968,13093.0
2019-08-02 13:15:00,89.78,89.86,89.78,89.86,8311.0,83.1154,83.1894,83.1154,83.1894,8311.0
2019-08-02 13:20:00,89.82,89.85,89.78,89.83,10146.0,83.1524,83.1802,83.1154,83.1617,10146.0
2019-08-02 13:25:00,89.82,89.88,89.8,89.83,9209.0,83.1524,83.2079,83.1339,83.1617,9209.0
2019-08-02 13:30:00,89.85,89.86,89.8,89.8,9885.0,83.1802,83.1894,83.1339,83.1339,9885.0
2019-08-02 13:35:00,89.79,89.8,89.71,89.78,11504.0,83.1246,83.1339,83.0506,83.1154,11504.0
2019-08-02 13:40:00,89.79,89.87,89.78,89.86,11438.0,83.1246,83.1987,83.1154,83.1894,11438.0
2019-08-02 13:45:00,89.86,89.97,89.84,89.91,16003.0,83.1894,83.2913,83.1709,83.2357,16003.0
2019-08-02 13:50:00,89.89,89.91,89.8,89.9,12035.0,83.2172,83.2357,83.1339,83.2265,12035.0
2019-08-02 13:55:00,89.87,89.93,89.85,89.93,12827.0,83.1987,83.2542,83.1802,83.2542,12827.0
2019-08-02 14:00:00,89.93,89.99,89.87,89.92,18289.0,83.2542,83.3098,83.1987,83.245,18289.0
2019-08-02 14:05:00,89.93,90.07,89.91,90.02,13881.0,83.2542,83.3838,83.2357,83.3375,13881.0
2019-08-02 14:10:00,90.03,90.21,90.0,90.21,10670.0,83.3468,83.5134,83.319,83.5134,10670.0
2019-08-02 14:15:00,90.2,90.2,90.09,90.15,13490.0,83.5042,83.5042,83.4024,83.4579,13490.0
2019-08-02 14:20:00,90.16,90.33,90.14,90.29,18573.0,83.4672,83.6245,83.4486,83.5875,18573.0
2019-08-02 14:25:00,90.3,90.31,90.13,90.17,12948.0,83.5968,83.606,83.4394,83.4764,12948.0
2019-08-02 14:30:00,90.16,90.16,89.97,90.0,16928.0,83.4672,83.4672,83.2913,83.319,16928.0
2019-08-02 14:35:00,89.99,90.19,89.93,90.19,20544.0,83.3098,83.4949,83.2542,83.4949,20544.0
2019-08-02 14:40:00,90.21,90.21,90.11,90.16,21597.0,83.5134,83.5134,83.4209,83.4672,21597.0
2019-08-02 14:45:00,90.16,90.2,90.1,90.15,14731.0,83.4672,83.5042,83.4116,83.4579,14731.0
2019-08-02 14:50:00,90.18,90.19,90.08,90.08,11500.0,83.4857,83.4949,83.3931,83.3931,11500.0
2019-08-02 14:55:00,90.08,90.25,90.05,90.25,10937.0,83.3931,83.5505,83.3653,83.5505,10937.0
2019-08-02 15:00:00,90.25,90.33,90.22,90.29,18396.0,83.5505,83.6245,83.5227,83.5875,18396.0
2019-08-02 15:05:00,90.31,90.33,90.23,90.3,17438.0,83.606,83.6245,83.532,83.5968,17438.0
2019-08-02 15:10:00,90.29,90.29,90.1,90.11,35227.0,83.5875,83.5875,83.4116,83.4209,35227.0
2019-08-02 15:15:00,90.08,90.1,90.02,90.09,18023.0,83.3931,83.4116,83.3375,83.4024,18023.0
2019-08-02 15:20:00,90.08,90.3,90.08,90.29,21542.0,83.3931,83.5968,83.3931,83.5875,21542.0
2019-08-02 15:25:00,90.27,90.38,90.24,90.38,21214.0,83.569,83.6708,83.5412,83.6708,21214.0
2019-08-02 15:30:00,90.38,90.45,90.32,90.32,33505.0,83.6708,83.7356,83.6153,83.6153,33505.0
2019-08-02 15:35:00,90.31,90.68,90.31,90.46,52869.0,83.606,83.9486,83.606,83.7449,52869.0
2019-08-02 15:40:00,90.47,90.58,90.4,90.53,52732.0,83.7541,83.856,83.6893,83.8097,52732.0
2019-08-02 15:45:00,90.53,90.53,90.31,90.35,52677.0,83.8097,83.8097,83.606,83.6431,52677.0
2019-08-02 15:50:00,90.34,90.35,90.23,90.25,101372.0,83.6338,83.6431,83.532,83.5505,101372.0
2019-08-02 15:55:00,90.25,90.5,90.25,90.4,152710.0,83.5505,83.7819,83.5505,83.6893,152710.0
2019-08-05 09:30:00,89.51,89.9,88.81,88.95,68550.0,82.8654,83.2265,82.2174,82.347,68550.0
2019-08-05 09:35:00,88.91,89.41,88.91,89.03,26104.0,82.3099,82.7728,82.3099,82.421,26104.0
2019-08-05 09:40:00,89.02,89.18,88.88,88.96,46970.0,82.4118,82.5599,82.2822,82.3562,46970.0
2019-08-05 09:45:00,88.96,89.17,88.88,89.11,15226.0,82.3562,82.5506,82.2822,82.4951,15226.0
2019-08-05 09:50:00,89.08,89.14,88.99,89.08,20279.0,82.4673,82.5229,82.384,82.4673,20279.0
2019-08-05 09:55:00,89.08,89.29,89.08,89.29,15555.0,82.4673,82.6617,82.4673,82.6617,15555.0
2019-08-05 10:00:00,89.23,89.28,89.18,89.2,10790.0,82.6062,82.6525,82.5599,82.5784,10790.0
2019-08-05 10:05:00,89.18,89.54,89.18,89.4,16508.0,82.5599,82.8932,82.5599,82.7636,16508.0
2019-08-05 10:10:00,89.39,89.5,89.31,89.45,13880.0,82.7543,82.8561,82.6803,82.8099,13880.0
2019-08-05 10:15:00,89.42,89.55,89.39,89.39,10407.0,82.7821,82.9024,82.7543,82.7543,10407.0
2019-08-05 10:20:00,89.41,89.71,89.37,89.7,19261.0,82.7728,83.0506,82.7358,83.0413,19261.0
2019-08-05 10:25:00,89.7,89.78,89.64,89.77,16123.0,83.0413,83.1154,82.9858,83.1061,16123.0
2019-08-05 10:30:00,89.77,89.82,89.59,89.6,11649.0,83.1061,83.1524,82.9395,82.9487,11649.0
2019-08-05 10:35:00,89.6,89.75,89.53,89.72,11091.0,82.9487,83.0876,82.8839,83.0598,11091.0
2019-08-05 10:40:00,89.71,89.74,89.61,89.72,13910.0,83.0506,83.0783,82.958,83.0598,13910.0
2019-08-05 10:45:00,89.73,89.8,89.61,89.61,20434.0,83.0691,83.1339,82.958,82.958,20434.0
2019-08-05 10:50:00,89.6,89.74,89.57,89.73,13771.0,82.9487,83.0783,82.921,83.0691,13771.0
2019-08-05 10:55:00,89.73,89.91,89.72,89.78,25221.0,83.0691,83.2357,83.0598,83.1154,25221.0
2019-08-05 11:00:00,89.76,89.91,89.74,89.75,11772.0,83.0968,83.2357,83.0783,83.0876,11772.0
2019-08-05 11:05:00,89.76,89.96,89.75,89.94,11906.0,83.0968,83.282,83.0876,83.2635,11906.0
2019-08-05 11:10:00,89.93,90.19,89.9,90.12,20927.0,83.2542,83.4949,83.2265,83.4301,20927.0
2019-08-05 11:15:00,90.1,90.19,90.07,90.16,13186.0,83.4116,83.4949,83.3838,83.4672,13186.0
2019-08-05 11:20:00,90.18,90.24,90.14,90.15,17508.0,83.4857,83.5412,83.4486,83.4579,17508.0
2019-08-05 11:25:00,90.16,90.17,89.93,89.96,17018.0,83.4672,83.4764,83.2542,83.282,17018.0
2019-08-05 11:30:00,89.93,89.93,89.73,89.73,19257.0,83.2542,83.2542,83.0691,83.0691,19257.0
2019-08-05 11:35:00,89.75,89.78,89.66,89.73,14618.0,83.0876,83.1154,83.0043,83.0691,14618.0
2019-08-05 11:40:00,89.74,89.78,89.7,89.73,10124.0,83.0783,83.1154,83.0413,83.0691,10124.0
2019-08-05 11:45:00,89.75,89.91,89.74,89.87,14109.0,83.0876,83.2357,83.0783,83.1987,14109.0
2019-08-05 11:50:00,89.88,89.89,89.8,89.84,13189.0,83.2079,83.2172,83.1339,83.1709,13189.0
2019-08-05 11:55:00,89.84,89.86,89.73,89.75,13386.0,83.1709,83.1894,83.0691,83.0876,13386.0
2019-08-05 12:00:00,89.73,89.77,89.61,89.64,12076.0,83.0691,83.1061,82.958,82.9858,12076.0
2019-08-05 12:05:00,89.61,89.66,89.55,89.55,14282.0,82.958,83.0043,82.9024,82.9024,14282.0
2019-08-05 12:10:00,89.54,89.55,89.39,89.47,13440.0,82.8932,82.9024,82.7543,82.8284,13440.0
2019-08-05 12:15:00,89.45,89.48,89.37,89.46,49881.0,82.8099,82.8376,82.7358,82.8191,49881.0
2019-08-05 12:20:00,89.46,89.46,89.36,89.4,14655.0,82.8191,82.8191,82.7265,82.7636,14655.0
2019-08-05 12:25:00,89.41,89.43,89.21,89.28,16424.0,82.7728,82.7913,82.5877,82.6525,16424.0
2019-08-05 12:30:00,89.27,89.37,89.26,89.34,9660.0,82.6432,82.7358,82.634,82.708,9660.0
2019-08-05 12:35:00,89.31,89.32,89.23,89.32,10299.0,82.6803,82.6895,82.6062,82.6895,10299.0
2019-08-05 12:40:00,89.3,89.3,89.14,89.15,16947.0,82.671,82.671,82.5229,82.5321,16947.0
2019-08-05 12:45:00,89.15,89.2,89.07,89.11,11626.0,82.5321,82.5784,82.4581,82.4951,11626.0
2019-08-05 12:50:00,89.1,89.23,89.08,89.22,10273.0,82.4858,82.6062,82.4673,82.5969,10273.0
2019-08-05 12:55:00,89.23,89.24,89.05,89.23,22545.0,82.6062,82.6155,82.4396,82.6062,22545.0
2019-08-05 13:00:00,89.22,89.3,89.21,89.23,15487.0,82.5969,82.671,82.5877,82.6062,15487.0
2019-08-05 13:05:00,89.24,89.43,89.24,89.42,9819.0,82.6155,82.7913,82.6155,82.7821,9819.0
2019-08-05 13:10:00,89.44,89.47,89.4,89.41,13866.0,82.8006,82.8284,82.7636,82.7728,13866.0
2019-08-05 13:15:00,89.4,89.56,89.4,89.54,16367.0,82.7636,82.9117,82.7636,82.8932,16367.0
2019-08-05 13:20:00,89.61,89.69,89.54,89.66,13105.0,82.958,83.032,82.8932,83.0043,13105.0
2019-08-05 13:25:00,89.68,89.69,89.5,89.6,14819.0,83.0228,83.032,82.8561,82.9487,14819.0
2019-08-05 13:30:00,89.55,89.56,89.46,89.54,23204.0,82.9024,82.9117,82.8191,82.8932,23204.0
2019-08-05 13:35:00,89.54,89.72,89.54,89.71,10214.0,82.8932,83.0598,82.8932,83.0506,10214.0
2019-08-05 13:40:00,89.72,89.72,89.43,89.49,18179.0,83.0598,83.0598,82.7913,82.8469,18179.0
2019-08-05 13:45:00,89.49,89.59,89.46,89.58,18306.0,82.8469,82.9395,82.8191,82.9302,18306.0
2019-08-05 13:50:00,89.59,89.59,89.47,89.48,19688.0,82.9395,82.9395,82.8284,82.8376,19688.0
2019-08-05 13:55:00,89.48,89.58,89.46,89.5,25108.0,82.8376,82.9302,82.8191,82.8561,25108.0
2019-08-05 14:00:00,89.49,89.58,89.45,89.48,17942.0,82.8469,82.9302,82.8099,82.8376,17942.0
2019-08-05 14:05:00,89.48,89.6,89.46,89.56,17268.0,82.8376,82.9487,82.8191,82.9117,17268.0
2019-08-05 14:10:00,89.55,89.75,89.49,89.67,41033.0,82.9024,83.0876,82.8469,83.0135,41033.0
2019-08-05 14:15:00,89.67,89.71,89.56,89.69,28967.0,83.0135,83.0506,82.9117,83.032,28967.0
2019-08-05 14:20:00,89.68,89.73,89.54,89.58,21442.0,83.0228,83.0691,82.8932,82.9302,21442.0
2019-08-05 14:25:00,89.59,89.6,89.34,89.34,24147.0,82.9395,82.9487,82.708,82.708,24147.0
2019-08-05 14:30:00,89.33,89.4,89.26,89.35,16306.0,82.6988,82.7636,82.634,82.7173,16306.0
2019-08-05 14:35:00,89.36,89.38,89.18,89.23,24757.0,82.7265,82.7451,82.5599,82.6062,24757.0
2019-08-05 14:40:00,89.24,89.31,89.12,89.12,34430.0,82.6155,82.6803,82.5044,82.5044,34430.0
2019-08-05 14:45:00,89.13,89.28,89.09,89.19,36841.0,82.5136,82.6525,82.4766,82.5692,36841.0
2019-08-05 14:50:00,89.17,89.26,89.04,89.06,24619.0,82.5506,82.634,82.4303,82.4488,24619.0
2019-08-05 14:55:00,89.07,89.16,89.03,89.1,27232.0,82.4581,82.5414,82.421,82.4858,27232.0
2019-08-05 15:00:00,89.1,89.19,88.91,88.91,83494.0,82.4858,82.5692,82.3099,82.3099,83494.0
2019-08-05 15:05:00,88.9,88.96,88.63,88.8,93246.0,82.3007,82.3562,82.0507,82.2081,93246.0
2019-08-05 15:10:00,88.8,89.12,88.77,89.02,62319.0,82.2081,82.5044,82.1803,82.4118,62319.0
2019-08-05 15:15:00,89.01,89.01,88.68,88.86,41514.0,82.4025,82.4025,82.097,82.2637,41514.0
2019-08-05 15:20:00,88.86,88.94,88.63,88.67,40252.0,82.2637,82.3377,82.0507,82.0878,40252.0
2019-08-05 15:25:00,88.69,88.86,88.5,88.5,39947.0,82.1063,82.2637,81.9304,81.9304,39947.0
2019-08-05 15:30:00,88.48,88.57,88.28,88.51,43926.0,81.9119,81.9952,81.7267,81.9396,43926.0
2019-08-05 15:35:00,88.5,88.67,88.46,88.61,51849.0,81.9304,82.0878,81.8934,82.0322,51849.0
2019-08-05 15:40:00,88.62,88.82,88.59,88.73,55715.0,82.0415,82.2266,82.0137,82.1433,55715.0
2019-08-05 15:45:00,88.75,88.79,88.52,88.59,57222.0,82.1618,82.1989,81.9489,82.0137,57222.0
2019-08-05 15:50:00,88.57,88.75,88.41,88.68,88373.0,81.9952,82.1618,81.8471,82.097,88373.0
2019-08-05 15:55:00,88.67,88.73,88.41,88.42,167796.0,82.0878,82.1433,81.8471,81.8563,167796.0
2019-08-06 09:30:00,88.77,88.77,88.25,88.66,41456.0,82.1803,82.1803,81.6989,82.0785,41456.0
2019-08-06 09:35:00,88.68,88.79,88.56,88.77,21917.0,82.097,82.1989,81.9859,82.1803,21917.0
2019-08-06 09:40:00,88.76,88.97,88.71,88.95,20217.0,82.1711,82.3655,82.1248,82.347,20217.0
2019-08-06 09:45:00,88.96,89.01,88.8,88.89,22241.0,82.3562,82.4025,82.2081,82.2914,22241.0
2019-08-06 09:50:00,88.93,89.1,88.83,89.07,16963.0,82.3285,82.4858,82.2359,82.4581,16963.0
2019-08-06 09:55:00,89.04,89.11,88.97,89.02,30851.0,82.4303,82.4951,82.3655,82.4118,30851.0
2019-08-06 10:00:00,88.99,89.45,88.95,89.37,27691.0,82.384,82.8099,82.347,82.7358,27691.0
2019-08-06 10:05:00,89.39,89.48,89.37,89.37,9327.0,82.7543,82.8376,82.7358,82.7358,9327.0
2019-08-06 10:10:00,89.38,89.38,89.09,89.13,16895.0,82.7451,82.7451,82.4766,82.5136,16895.0
2019-08-06 10:15:00,89.11,89.11,88.87,88.99,15153.0,82.4951,82.4951,82.2729,82.384,15153.0
2019-08-06 10:20:00,88.99,89.25,88.95,89.22,12032.0,82.384,82.6247,82.347,82.5969,12032.0
2019-08-06 10:25:00,89.23,89.28,89.18,89.2,10258.0,82.6062,82.6525,82.5599,82.5784,10258.0
2019-08-06 10:30:00,89.21,89.49,89.21,89.48,17099.0,82.5877,82.8469,82.5877,82.8376,17099.0
2019-08-06 10:35:00,89.48,89.68,89.45,89.66,14841.0,82.8376,83.0228,82.8099,83.0043,14841.0
2019-08-06 10:40:00,89.68,89.78,89.62,89.67,19974.0,83.0228,83.1154,82.9672,83.0135,19974.0
2019-08-06 10:45:00,89.7,89.7,89.43,89.43,11636.0,83.0413,83.0413,82.7913,82.7913,11636.0
2019-08-06 10:50:00,89.42,89.47,89.31,89.34,10604.0,82.7821,82.8284,82.6803,82.708,10604.0
2019-08-06 10:55:00,89.32,89.38,89.26,89.28,10526.0,82.6895,82.7451,82.634,82.6525,10526.0
2019-08-06 11:00:00,89.31,89.35,89.18,89.18,13314.0,82.6803,82.7173,82.5599,82.5599,13314.0
2019-08-06 11:05:00,89.18,89.33,89.18,89.28,7909.0,82.5599,82.6988,82.5599,82.6525,7909.0
2019-08-06 11:10:00,89.28,89.28,89.11,89.11,11268.0,82.6525,82.6525,82.4951,82.4951,11268.0
2019-08-06 11:15:00,89.08,89.13,89.0,89.07,12880.0,82.4673,82.5136,82.3933,82.4581,12880.0
2019-08-06 11:20:00,89.06,89.38,89.05,89.38,10293.0,82.4488,82.7451,82.4396,82.7451,10293.0
2019-08-06 11:25:00,89.35,89.47,89.33,89.47,13541.0,82.7173,82.8284,82.6988,82.8284,13541.0
2019-08-06 11:30:00,89.46,89.52,89.26,89.26,21927.0,82.8191,82.8747,82.634,82.634,21927.0
2019-08-06 11:35:00,89.26,89.33,89.16,89.33,10320.0,82.634,82.6988,82.5414,82.6988,10320.0
2019-08-06 11:40:00,89.36,89.47,89.3,89.44,7997.0,82.7265,82.8284,82.671,82.8006,7997.0
2019-08-06 11:45:00,89.45,89.59,89.44,89.52,7258.0,82.8099,82.9395,82.8006,82.8747,7258.0
2019-08-06 11:50:00,89.54,89.62,89.46,89.53,9383.0,82.8932,82.9672,82.8191,82.8839,9383.0
2019-08-06 11:55:00,89.49,89.63,89.41,89.62,14101.0,82.8469,82.9765,82.7728,82.9672,14101.0
2019-08-06 12:00:00,89.63,89.76,89.61,89.7,17781.0,82.9765,83.0968,82.958,83.0413,17781.0
2019-08-06 12:05:00,89.7,89.74,89.65,89.72,18335.0,83.0413,83.0783,82.995,83.0598,18335.0
2019-08-06 12:10:00,89.73,89.85,89.69,89.81,13817.0,83.0691,83.1802,83.032,83.1431,13817.0
2019-08-06 12:15:00,89.81,89.82,89.69,89.69,28193.0,83.1431,83.1524,83.032,83.032,28193.0
2019-08-06 12:20:00,89.7,89.79,89.65,89.67,13653.0,83.0413,83.1246,82.995,83.0135,13653.0
2019-08-06 12:25:00,89.68,89.73,89.62,89.71,22060.0,83.0228,83.0691,82.9672,83.0506,22060.0
2019-08-06 12:30:00,89.72,89.79,89.69,89.74,39485.0,83.0598,83.1246,83.032,83.0783,39485.0
2019-08-06 12:35:00,89.75,89.76,89.66,89.73,27624.0,83.0876,83.0968,83.0043,83.0691,27624.0
2019-08-06 12:40:00,89.72,89.81,89.68,89.81,25119.0,83.0598,83.1431,83.0228,83.1431,25119.0
2019-08-06 12:45:00,89.79,89.8,89.64,89.64,8872.0,83.1246,83.1339,82.9858,82.9858,8872.0
2019-08-06 12:50:00,89.64,89.66,89.59,89.66,9350.0,82.9858,83.0043,82.9395,83.0043,9350.0
2019-08-06 12:55:00,89.64,89.76,89.62,89.73,12796.0,82.9858,83.0968,82.9672,83.0691,12796.0
2019-08-06 13:00:00,89.73,89.94,89.73,89.94,8122.0,83.0691,83.2635,83.0691,83.2635,8122.0
2019-08-06 13:05:00,89.92,89.99,89.85,89.9,18953.0,83.245,83.3098,83.1802,83.2265,18953.0
2019-08-06 13:10:00,89.88,89.96,89.8,89.94,10439.0,83.2079,83.282,83.1339,83.2635,10439.0
2019-08-06 13:15:00,89.95,89.98,89.9,89.96,9631.0,83.2727,83.3005,83.2265,83.282,9631.0
2019-08-06 13:20:00,89.96,90.0,89.94,89.99,13595.0,83.282,83.319,83.2635,83.3098,13595.0
2019-08-06 13:25:00,90.0,90.04,89.92,89.93,14527.0,83.319,83.3561,83.245,83.2542,14527.0
2019-08-06 13:30:00,89.93,89.98,89.88,89.98,10462.0,83.2542,83.3005,83.2079,83.3005,10462.0
2019-08-06 13:35:00,89.96,90.02,89.88,90.01,26082.0,83.282,83.3375,83.2079,83.3283,26082.0
2019-08-06 13:40:00,90.03,90.07,90.0,90.02,10018.0,83.3468,83.3838,83.319,83.3375,10018.0
2019-08-06 13:45:00,90.03,90.05,89.95,90.04,11868.0,83.3468,83.3653,83.2727,83.3561,11868.0
2019-08-06 13:50:00,90.04,90.06,89.91,90.06,15503.0,83.3561,83.3746,83.2357,83.3746,15503.0
2019-08-06 13:55:00,90.05,90.05,89.93,89.99,10633.0,83.3653,83.3653,83.2542,83.3098,10633.0
2019-08-06 14:00:00,89.99,90.0,89.83,89.87,12178.0,83.3098,83.319,83.1617,83.1987,12178.0
2019-08-06 14:05:00,89.86,89.99,89.82,89.96,26207.0,83.1894,83.3098,83.1524,83.282,26207.0
2019-08-06 14:10:00,89.97,90.09,89.97,90.05,9427.0,83.2913,83.4024,83.2913,83.3653,9427.0
2019-08-06 14:15:00,90.07,90.24,90.07,90.24,16168.0,83.3838,83.5412,83.3838,83.5412,16168.0
2019-08-06 14:20:00,90.25,90.27,90.18,90.22,15491.0,83.5505,83.569,83.4857,83.5227,15491.0
2019-08-06 14:25:00,90.22,90.29,90.2,90.24,16248.0,83.5227,83.5875,83.5042,83.5412,16248.0
2019-08-06 14:30:00,90.24,90.42,90.22,90.36,13800.0,83.5412,83.7079,83.5227,83.6523,13800.0
2019-08-06 14:35:00,90.36,90.39,90.26,90.26,24833.0,83.6523,83.6801,83.5597,83.5597,24833.0
2019-08-06 14:40:00,90.24,90.36,90.2,90.34,11027.0,83.5412,83.6523,83.5042,83.6338,11027.0
2019-08-06 14:45:00,90.33,90.33,90.1,90.12,15566.0,83.6245,83.6245,83.4116,83.4301,15566.0
2019-08-06 14:50:00,90.11,90.14,89.91,89.98,17278.0,83.4209,83.4486,83.2357,83.3005,17278.0
2019-08-06 14:55:00,89.99,90.03,89.94,89.98,8852.0,83.3098,83.3468,83.2635,83.3005,8852.0
2019-08-06 15:00:00,89.98,90.02,89.92,89.96,14848.0,83.3005,83.3375,83.245,83.282,14848.0
2019-08-06 15:05:00,89.95,90.03,89.95,89.97,14624.0,83.2727,83.3468,83.2727,83.2913,14624.0
2019-08-06 15:10:00,89.96,89.99,89.89,89.93,25400.0,83.282,83.3098,83.2172,83.2542,25400.0
2019-08-06 15:15:00,89.94,90.08,89.92,90.07,16415.0,83.2635,83.3931,83.245,83.3838,16415.0
2019-08-06 15:20:00,90.08,90.22,90.08,90.21,19001.0,83.3931,83.5227,83.3931,83.5134,19001.0
2019-08-06 15:25:00,90.22,90.23,90.08,90.2,16764.0,83.5227,83.532,83.3931,83.5042,16764.0
2019-08-06 15:30:00,90.19,90.2,89.98,90.04,29560.0,83.4949,83.5042,83.3005,83.3561,29560.0
2019-08-06 15:35:00,90.05,90.29,90.05,90.28,27654.0,83.3653,83.5875,83.3653,83.5782,27654.0
2019-08-06 15:40:00,90.27,90.48,90.27,90.46,26272.0,83.569,83.7634,83.569,83.7449,26272.0
2019-08-06 15:45:00,90.47,90.5,90.34,90.45,30290.0,83.7541,83.7819,83.6338,83.7356,30290.0
2019-08-06 15:50:00,90.46,90.54,90.35,90.51,60163.0,83.7449,83.8189,83.6431,83.7912,60163.0
2019-08-06 15:55:00,90.5,90.6,90.4,90.54,119872.0,83.7819,83.8745,83.6893,83.8189,119872.0
2019-08-07 09:30:00,89.7,89.87,89.39,89.51,34502.0,83.0413,83.1987,82.7543,82.8654,34502.0
2019-08-07 09:35:00,89.58,89.99,89.5,89.91,17240.0,82.9302,83.3098,82.8561,83.2357,17240.0
2019-08-07 09:40:00,89.95,89.95,89.3,89.41,12319.0,83.2727,83.2727,82.671,82.7728,12319.0
2019-08-07 09:45:00,89.44,89.44,88.92,89.35,20333.0,82.8006,82.8006,82.3192,82.7173,20333.0
2019-08-07 09:50:00,89.29,89.47,89.23,89.39,11816.0,82.6617,82.8284,82.6062,82.7543,11816.0
2019-08-07 09:55:00,89.39,89.67,89.39,89.48,7636.0,82.7543,83.0135,82.7543,82.8376,7636.0
2019-08-07 10:00:00,89.47,89.5,89.24,89.28,14591.0,82.8284,82.8561,82.6155,82.6525,14591.0
2019-08-07 10:05:00,89.25,89.6,89.24,89.57,16379.0,82.6247,82.9487,82.6155,82.921,16379.0
2019-08-07 10:10:00,89.59,89.78,89.51,89.53,10831.0,82.9395,83.1154,82.8654,82.8839,10831.0
2019-08-07 10:15:00,89.53,89.73,89.53,89.65,5810.0,82.8839,83.0691,82.8839,82.995,5810.0
2019-08-07 10:20:00,89.65,89.65,89.44,89.53,11369.0,82.995,82.995,82.8006,82.8839,11369.0
2019-08-07 10:25:00,89.53,89.72,89.39,89.61,9310.0,82.8839,83.0598,82.7543,82.958,9310.0
2019-08-07 10:30:00,89.59,89.96,89.59,89.82,8806.0,82.9395,83.282,82.9395,83.1524,8806.0
2019-08-07 10:35:00,89.85,89.91,89.76,89.83,7775.0,83.1802,83.2357,83.0968,83.1617,7775.0
2019-08-07 10:40:00,89.92,89.92,89.75,89.79,7307.0,83.245,83.245,83.0876,83.1246,7307.0
2019-08-07 10:45:00,89.79,90.15,89.7,90.09,17477.0,83.1246,83.4579,83.0413,83.4024,17477.0
2019-08-07 10:50:00,90.05,90.22,90.01,90.22,12251.0,83.3653,83.5227,83.3283,83.5227,12251.0
2019-08-07 10:55:00,90.19,90.22,90.0,90.08,12786.0,83.4949,83.5227,83.319,83.3931,12786.0
2019-08-07 11:00:00,90.07,90.2,90.0,90.09,12780.0,83.3838,83.5042,83.319,83.4024,12780.0
2019-08-07 11:05:00,90.07,90.14,89.95,90.14,11343.0,83.3838,83.4486,83.2727,83.4486,11343.0
2019-08-07 11:10:00,90.15,90.34,90.12,90.31,11513.0,83.4579,83.6338,83.4301,83.606,11513.0
2019-08-07 11:15:00,90.28,90.31,90.02,90.05,13432.0,83.5782,83.606,83.3375,83.3653,13432.0
2019-08-07 11:20:00,90.03,90.18,89.91,89.91,9213.0,83.3468,83.4857,83.2357,83.2357,9213.0
2019-08-07 11:25:00,89.92,90.06,89.91,90.01,21900.0,83.245,83.3746,83.2357,83.3283,21900.0
2019-08-07 11:30:00,90.04,90.05,89.92,90.0,9035.0,83.3561,83.3653,83.245,83.319,9035.0
2019-08-07 11:35:00,90.0,90.11,89.99,90.1,7573.0,83.319,83.4209,83.3098,83.4116,7573.0
2019-08-07 11:40:00,90.1,90.14,89.95,90.03,7900.0,83.4116,83.4486,83.2727,83.3468,7900.0
2019-08-07 11:45:00,90.06,90.06,89.89,90.01,7413.0,83.3746,83.3746,83.2172,83.3283,7413.0
2019-08-07 11:50:00,90.0,90.02,89.87,89.97,8859.0,83.319,83.3375,83.1987,83.2913,8859.0
2019-08-07 11:55:00,89.98,90.08,89.95,89.96,8030.0,83.3005,83.3931,83.2727,83.282,8030.0
2019-08-07 12:00:00,89.97,90.0,89.72,89.73,11018.0,83.2913,83.319,83.0598,83.0691,11018.0
2019-08-07 12:05:00,89.75,89.81,89.72,89.77,27951.0,83.0876,83.1431,83.0598,83.1061,27951.0
2019-08-07 12:10:00,89.77,89.91,89.74,89.9,5611.0,83.1061,83.2357,83.0783,83.2265,5611.0
2019-08-07 12:15:00,89.9,89.97,89.88,89.93,14026.0,83.2265,83.2913,83.2079,83.2542,14026.0
2019-08-07 12:20:00,89.84,89.88,89.79,89.86,6378.0,83.1709,83.2079,83.1246,83.1894,6378.0
2019-08-07 12:25:00,89.85,89.92,89.81,89.88,8145.0,83.1802,83.245,83.1431,83.2079,8145.0
2019-08-07 12:30:00,89.85,90.09,89.84,90.08,8023.0,83.1802,83.4024,83.1709,83.3931,8023.0
2019-08-07 12:35:00,90.07,90.09,89.98,90.02,5419.0,83.3838,83.4024,83.3005,83.3375,5419.0
2019-08-07 12:40:00,90.02,90.16,90.02,90.14,7015.0,83.3375,83.4672,83.3375,83.4486,7015.0
2019-08-07 12:45:00,90.11,90.2,90.1,90.12,11332.0,83.4209,83.5042,83.4116,83.4301,11332.0
2019-08-07 12:50:00,90.1,90.18,90.07,90.17,7720.0,83.4116,83.4857,83.3838,83.4764,7720.0
2019-08-07 12:55:00,90.22,90.28,90.18,90.28,8394.0,83.5227,83.5782,83.4857,83.5782,8394.0
2019-08-07 13:00:00,90.3,90.35,90.25,90.28,9568.0,83.5968,83.6431,83.5505,83.5782,9568.0
2019-08-07 13:05:00,90.26,90.32,90.24,90.31,7889.0,83.5597,83.6153,83.5412,83.606,7889.0
2019-08-07 13:10:00,90.33,90.33,90.23,90.29,6387.0,83.6245,83.6245,83.532,83.5875,6387.0
2019-08-07 13:15:00,90.26,90.43,90.25,90.43,17687.0,83.5597,83.7171,83.5505,83.7171,17687.0
2019-08-07 13:20:00,90.42,90.48,90.35,90.43,8786.0,83.7079,83.7634,83.6431,83.7171,8786.0
2019-08-07 13:25:00,90.44,90.44,90.35,90.38,4504.0,83.7264,83.7264,83.6431,83.6708,4504.0
2019-08-07 13:30:00,90.39,90.58,90.38,90.52,9449.0,83.6801,83.856,83.6708,83.8004,9449.0
2019-08-07 13:35:00,90.51,90.6,90.49,90.6,3371.0,83.7912,83.8745,83.7727,83.8745,3371.0
2019-08-07 13:40:00,90.61,90.7,90.57,90.66,8012.0,83.8838,83.9671,83.8467,83.93,8012.0
2019-08-07 13:45:00,90.66,90.78,90.63,90.77,7666.0,83.93,84.0411,83.9023,84.0319,7666.0
2019-08-07 13:50:00,90.77,90.82,90.67,90.71,9417.0,84.0319,84.0782,83.9393,83.9763,9417.0
2019-08-07 13:55:00,90.74,90.74,90.53,90.55,16627.0,84.0041,84.0041,83.8097,83.8282,16627.0
2019-08-07 14:00:00,90.58,90.61,90.53,90.56,8470.0,83.856,83.8838,83.8097,83.8375,8470.0
2019-08-07 14:05:00,90.59,90.7,90.59,90.66,4900.0,83.8652,83.9671,83.8652,83.93,4900.0
2019-08-07 14:10:00,90.67,90.71,90.57,90.58,9180.0,83.9393,83.9763,83.8467,83.856,9180.0
2019-08-07 14:15:00,90.56,90.57,90.32,90.32,13776.0,83.8375,83.8467,83.6153,83.6153,13776.0
2019-08-07 14:20:00,90.34,90.36,90.28,90.28,8307.0,83.6338,83.6523,83.5782,83.5782,8307.0
2019-08-07 14:25:00,90.28,90.46,90.26,90.46,18759.0,83.5782,83.7449,83.5597,83.7449,18759.0
2019-08-07 14:30:00,90.45,90.48,90.38,90.39,13211.0,83.7356,83.7634,83.6708,83.6801,13211.0
2019-08-07 14:35:00,90.41,90.48,90.39,90.41,7905.0,83.6986,83.7634,83.6801,83.6986,7905.0
2019-08-07 14:40:00,90.41,90.68,90.41,90.68,5645.0,83.6986,83.9486,83.6986,83.9486,5645.0
2019-08-07 14:45:00,90.67,90.67,90.5,90.5,11267.0,83.9393,83.9393,83.7819,83.7819,11267.0
2019-08-07 14:50:00,90.51,90.61,90.51,90.59,5783.0,83.7912,83.8838,83.7912,83.8652,5783.0
2019-08-07 14:55:00,90.6,90.73,90.53,90.73,9734.0,83.8745,83.9948,83.8097,83.9948,9734.0
2019-08-07 15:00:00,90.75,90.77,90.54,90.63,16875.0,84.0134,84.0319,83.8189,83.9023,16875.0
2019-08-07 15:05:00,90.63,90.67,90.58,90.6,10554.0,83.9023,83.9393,83.856,83.8745,10554.0
2019-08-07 15:10:00,90.61,90.67,90.6,90.64,6396.0,83.8838,83.9393,83.8745,83.9115,6396.0
2019-08-07 15:15:00,90.65,90.77,90.6,90.77,7849.0,83.9208,84.0319,83.8745,84.0319,7849.0
2019-08-07 15:20:00,90.84,90.85,90.74,90.74,8692.0,84.0967,84.1059,84.0041,84.0041,8692.0
2019-08-07 15:25:00,90.78,90.87,90.69,90.84,10235.0,84.0411,84.1245,83.9578,84.0967,10235.0
2019-08-07 15:30:00,90.85,90.97,90.84,90.95,12767.0,84.1059,84.217,84.0967,84.1985,12767.0
2019-08-07 15:35:00,90.94,90.96,90.84,90.87,20177.0,84.1893,84.2078,84.0967,84.1245,20177.0
2019-08-07 15:40:00,90.88,90.88,90.71,90.75,46226.0,84.1337,84.1337,83.9763,84.0134,46226.0
2019-08-07 15:45:00,90.73,90.83,90.67,90.72,41065.0,83.9948,84.0874,83.9393,83.9856,41065.0
2019-08-07 15:50:00,90.71,90.93,90.68,90.92,66136.0,83.9763,84.18,83.9486,84.1707,66136.0
2019-08-07 15:55:00,90.93,91.17,90.86,90.86,172555.0,84.18,84.4022,84.1152,84.1152,172555.0
2019-08-08 09:30:00,91.16,91.19,90.81,90.81,36548.0,84.3929,84.4207,84.0689,84.0689,36548.0
2019-08-08 09:35:00,90.85,90.99,90.74,90.95,19543.0,84.1059,84.2355,84.0041,84.1985,19543.0
2019-08-08 09:40:00,90.98,90.98,90.71,90.74,11557.0,84.2263,84.2263,83.9763,84.0041,11557.0
2019-08-08 09:45:00,90.74,90.84,90.71,90.71,13648.0,84.0041,84.0967,83.9763,83.9763,13648.0
2019-08-08 09:50:00,90.68,90.68,90.5,90.68,8835.0,83.9486,83.9486,83.7819,83.9486,8835.0
2019-08-08 09:55:00,90.66,90.79,90.66,90.75,12866.0,83.93,84.0504,83.93,84.0134,12866.0
2019-08-08 10:00:00,90.76,90.77,90.55,90.67,13100.0,84.0226,84.0319,83.8282,83.9393,13100.0
2019-08-08 10:05:00,90.65,90.95,90.64,90.94,28224.0,83.9208,84.1985,83.9115,84.1893,28224.0
2019-08-08 10:10:00,90.98,91.05,90.83,90.84,22906.0,84.2263,84.2911,84.0874,84.0967,22906.0
2019-08-08 10:15:00,90.84,90.85,90.75,90.83,20424.0,84.0967,84.1059,84.0134,84.0874,20424.0
2019-08-08 10:20:00,90.86,90.99,90.84,90.98,11445.0,84.1152,84.2355,84.0967,84.2263,11445.0
2019-08-08 10:25:00,91.01,91.09,90.99,91.03,5780.0,84.2541,84.3281,84.2355,84.2726,5780.0
2019-08-08 10:30:00,91.01,91.01,90.86,90.9,4704.0,84.2541,84.2541,84.1152,84.1522,4704.0
2019-08-08 10:35:00,90.91,90.91,90.71,90.73,6441.0,84.1615,84.1615,83.9763,83.9948,6441.0
2019-08-08 10:40:00,90.68,90.9,90.68,90.89,7388.0,83.9486,84.1522,83.9486,84.143,7388.0
2019-08-08 10:45:00,90.9,90.93,90.84,90.89,9144.0,84.1522,84.18,84.0967,84.143,9144.0
2019-08-08 10:50:00,90.88,90.89,90.79,90.87,7882.0,84.1337,84.143,84.0504,84.1245,7882.0
2019-08-08 10:55:00,90.87,90.88,90.77,90.77,9235.0,84.1245,84.1337,84.0319,84.0319,9235.0
2019-08-08 11:00:00,90.77,90.78,90.59,90.59,10230.0,84.0319,84.0411,83.8652,83.8652,10230.0
2019-08-08 11:05:00,90.59,90.65,90.57,90.58,8253.0,83.8652,83.9208,83.8467,83.856,8253.0
2019-08-08 11:10:00,90.55,90.55,90.47,90.49,9192.0,83.8282,83.8282,83.7541,83.7727,9192.0
2019-08-08 11:15:00,90.47,90.75,90.47,90.74,12022.0,83.7541,84.0134,83.7541,84.0041,12022.0
2019-08-08 11:20:00,90.74,90.81,90.71,90.79,11564.0,84.0041,84.0689,83.9763,84.0504,11564.0
2019-08-08 11:25:00,90.78,90.93,90.78,90.91,10459.0,84.0411,84.18,84.0411,84.1615,10459.0
2019-08-08 11:30:00,90.92,91.08,90.91,91.04,8840.0,84.1707,84.3189,84.1615,84.2818,8840.0
2019-08-08 11:35:00,91.03,91.12,90.93,91.11,25216.0,84.2726,84.3559,84.18,84.3466,25216.0
2019-08-08 11:40:00,91.11,91.17,91.09,91.16,7342.0,84.3466,84.4022,84.3281,84.3929,7342.0
2019-08-08 11:45:00,91.16,91.19,91.1,91.19,7237.0,84.3929,84.4207,84.3374,84.4207,7237.0
2019-08-08 11:50:00,91.17,91.25,91.16,91.21,7533.0,84.4022,84.4762,84.3929,84.4392,7533.0
2019-08-08 11:55:00,91.21,91.28,91.16,91.22,7812.0,84.4392,84.504,84.3929,84.4485,7812.0
2019-08-08 12:00:00,91.23,91.3,91.2,91.26,9397.0,84.4577,84.5225,84.43,84.4855,9397.0
2019-08-08 12:05:00,91.25,91.37,91.25,91.36,6721.0,84.4762,84.5873,84.4762,84.5781,6721.0
2019-08-08 12:10:00,91.36,91.38,91.32,91.37,7051.0,84.5781,84.5966,84.541,84.5873,7051.0
2019-08-08 12:15:00,91.38,91.5,91.37,91.49,12793.0,84.5966,84.7077,84.5873,84.6984,12793.0
2019-08-08 12:20:00,91.48,91.62,91.46,91.59,16142.0,84.6892,84.8188,84.6707,84.791,16142.0
2019-08-08 12:25:00,91.59,91.66,91.57,91.57,3327.0,84.791,84.8558,84.7725,84.7725,3327.0
2019-08-08 12:30:00,91.55,91.71,91.55,91.7,8837.0,84.754,84.9021,84.754,84.8928,8837.0
2019-08-08 12:35:00,91.7,91.77,91.63,91.64,7443.0,84.8928,84.9576,84.828,84.8373,7443.0
2019-08-08 12:40:00,91.63,91.72,91.62,91.69,4878.0,84.828,84.9114,84.8188,84.8836,4878.0
2019-08-08 12:45:00,91.72,91.81,91.72,91.78,6092.0,84.9114,84.9947,84.9114,84.9669,6092.0
2019-08-08 12:50:00,91.79,91.83,91.75,91.82,4227.0,84.9762,85.0132,84.9391,85.0039,4227.0
2019-08-08 12:55:00,91.82,91.82,91.71,91.73,7380.0,85.0039,85.0039,84.9021,84.9206,7380.0
2019-08-08 13:00:00,91.73,91.81,91.71,91.78,7817.0,84.9206,84.9947,84.9021,84.9669,7817.0
2019-08-08 13:05:00,91.78,91.81,91.61,91.61,8156.0,84.9669,84.9947,84.8095,84.8095,8156.0
2019-08-08 13:10:00,91.61,91.65,91.56,91.57,15762.0,84.8095,84.8465,84.7632,84.7725,15762.0
2019-08-08 13:15:00,91.58,91.63,91.5,91.51,7293.0,84.7817,84.828,84.7077,84.7169,7293.0
2019-08-08 13:20:00,91.5,91.58,91.47,91.55,5696.0,84.7077,84.7817,84.6799,84.754,5696.0
2019-08-08 13:25:00,91.55,91.55,91.49,91.54,4595.0,84.754,84.754,84.6984,84.7447,4595.0
2019-08-08 13:30:00,91.56,91.67,91.55,91.61,4930.0,84.7632,84.8651,84.754,84.8095,4930.0
2019-08-08 13:35:00,91.65,91.67,91.6,91.62,3867.0,84.8465,84.8651,84.8003,84.8188,3867.0
2019-08-08 13:40:00,91.63,91.69,91.62,91.69,6831.0,84.828,84.8836,84.8188,84.8836,6831.0
2019-08-08 13:45:00,91.68,91.69,91.62,91.63,8291.0,84.8743,84.8836,84.8188,84.828,8291.0
2019-08-08 13:50:00,91.63,91.65,91.6,91.64,7046.0,84.828,84.8465,84.8003,84.8373,7046.0
2019-08-08 13:55:00,91.64,91.66,91.55,91.58,5214.0,84.8373,84.8558,84.754,84.7817,5214.0
2019-08-08 14:00:00,91.58,91.58,91.48,91.51,6037.0,84.7817,84.7817,84.6892,84.7169,6037.0
2019-08-08 14:05:00,91.51,91.61,91.5,91.56,6704.0,84.7169,84.8095,84.7077,84.7632,6704.0
2019-08-08 14:10:00,91.59,91.61,91.54,91.58,7333.0,84.791,84.8095,84.7447,84.7817,7333.0
2019-08-08 14:15:00,91.61,91.62,91.5,91.51,5323.0,84.8095,84.8188,84.7077,84.7169,5323.0
2019-08-08 14:20:00,91.53,91.61,91.52,91.57,5476.0,84.7355,84.8095,84.7262,84.7725,5476.0
2019-08-08 14:25:00,91.57,91.59,91.52,91.54,5736.0,84.7725,84.791,84.7262,84.7447,5736.0
2019-08-08 14:30:00,91.55,91.67,91.55,91.58,8386.0,84.754,84.8651,84.754,84.7817,8386.0
2019-08-08 14:35:00,91.58,91.64,91.56,91.64,4189.0,84.7817,84.8373,84.7632,84.8373,4189.0
2019-08-08 14:40:00,91.65,91.69,91.61,91.66,9144.0,84.8465,84.8836,84.8095,84.8558,9144.0
2019-08-08 14:45:00,91.66,91.66,91.45,91.49,12302.0,84.8558,84.8558,84.6614,84.6984,12302.0
2019-08-08 14:50:00,91.52,91.65,91.52,91.64,6102.0,84.7262,84.8465,84.7262,84.8373,6102.0
2019-08-08 14:55:00,91.62,91.69,91.58,91.6,8295.0,84.8188,84.8836,84.7817,84.8003,8295.0
2019-08-08 15:00:00,91.61,91.73,91.61,91.71,9655.0,84.8095,84.9206,84.8095,84.9021,9655.0
2019-08-08 15:05:00,91.71,91.78,91.7,91.73,6717.0,84.9021,84.9669,84.8928,84.9206,6717.0
2019-08-08 15:10:00,91.74,91.74,91.6,91.61,8811.0,84.9299,84.9299,84.8003,84.8095,8811.0
2019-08-08 15:15:00,91.6,91.62,91.56,91.61,12944.0,84.8003,84.8188,84.7632,84.8095,12944.0
2019-08-08 15:20:00,91.62,91.69,91.58,91.66,9778.0,84.8188,84.8836,84.7817,84.8558,9778.0
2019-08-08 15:25:00,91.65,91.7,91.6,91.68,12272.0,84.8465,84.8928,84.8003,84.8743,12272.0
2019-08-08 15:30:00,91.66,91.78,91.63,91.74,15176.0,84.8558,84.9669,84.828,84.9299,15176.0
2019-08-08 15:35:00,91.74,91.86,91.72,91.86,12727.0,84.9299,85.041,84.9114,85.041,12727.0
2019-08-08 15:40:00,91.86,92.06,91.85,92.06,31885.0,85.041,85.2261,85.0317,85.2261,31885.0
2019-08-08 15:45:00,92.05,92.14,91.93,91.93,24535.0,85.2169,85.3002,85.1058,85.1058,24535.0
2019-08-08 15:50:00,91.93,91.94,91.85,91.9,35558.0,85.1058,85.115,85.0317,85.078,35558.0
2019-08-08 15:55:00,91.88,92.01,91.8,91.93,82088.0,85.0595,85.1798,84.9854,85.1058,82088.0
2019-08-09 09:30:00,92.25,92.78,91.94,92.74,36471.0,85.402,85.8927,85.115,85.8556,36471.0
2019-08-09 09:35:00,92.79,92.81,92.61,92.67,7717.0,85.9019,85.9204,85.7353,85.7908,7717.0
2019-08-09 09:40:00,92.64,92.75,92.57,92.75,6296.0,85.7631,85.8649,85.6983,85.8649,6296.0
2019-08-09 09:45:00,92.76,92.76,92.37,92.51,10610.0,85.8742,85.8742,85.5131,85.6427,10610.0
2019-08-09 09:50:00,92.49,92.65,92.48,92.52,18034.0,85.6242,85.7723,85.6149,85.652,18034.0
2019-08-09 09:55:00,92.52,92.55,92.36,92.46,10705.0,85.652,85.6797,85.5038,85.5964,10705.0
2019-08-09 10:00:00,92.54,92.58,92.43,92.58,14368.0,85.6705,85.7075,85.5686,85.7075,14368.0
2019-08-09 10:05:00,92.61,92.7,92.48,92.5,12510.0,85.7353,85.8186,85.6149,85.6335,12510.0
2019-08-09 10:10:00,92.53,92.86,92.53,92.79,10859.0,85.6612,85.9667,85.6612,85.9019,10859.0
2019-08-09 10:15:00,92.79,92.79,92.53,92.54,11881.0,85.9019,85.9019,85.6612,85.6705,11881.0
2019-08-09 10:20:00,92.55,92.63,92.49,92.57,9107.0,85.6797,85.7538,85.6242,85.6983,9107.0
2019-08-09 10:25:00,92.55,92.6,92.48,92.55,5545.0,85.6797,85.726,85.6149,85.6797,5545.0
2019-08-09 10:30:00,92.55,92.58,92.46,92.53,7235.0,85.6797,85.7075,85.5964,85.6612,7235.0
2019-08-09 10:35:00,92.54,92.56,92.47,92.48,7829.0,85.6705,85.689,85.6057,85.6149,7829.0
2019-08-09 10:40:00,92.49,92.49,92.23,92.31,9236.0,85.6242,85.6242,85.3835,85.4576,9236.0
2019-08-09 10:45:00,92.31,92.49,92.3,92.46,11919.0,85.4576,85.6242,85.4483,85.5964,11919.0
2019-08-09 10:50:00,92.48,92.6,92.48,92.52,10112.0,85.6149,85.726,85.6149,85.652,10112.0
2019-08-09 10:55:00,92.49,92.56,92.46,92.56,5365.0,85.6242,85.689,85.5964,85.689,5365.0
2019-08-09 11:00:00,92.58,92.7,92.56,92.6,9181.0,85.7075,85.8186,85.689,85.726,9181.0
2019-08-09 11:05:00,92.62,92.62,92.41,92.41,9182.0,85.7445,85.7445,85.5501,85.5501,9182.0
2019-08-09 11:10:00,92.42,92.45,92.35,92.44,4304.0,85.5594,85.5872,85.4946,85.5779,4304.0
2019-08-09 11:15:00,92.43,92.43,92.33,92.33,3297.0,85.5686,85.5686,85.4761,85.4761,3297.0
2019-08-09 11:20:00,92.34,92.34,92.17,92.17,11793.0,85.4853,85.4853,85.3279,85.3279,11793.0
2019-08-09 11:25:00,92.14,92.16,92.03,92.04,6623.0,85.3002,85.3187,85.1983,85.2076,6623.0
2019-08-09 11:30:00,92.06,92.12,91.94,92.12,23666.0,85.2261,85.2817,85.115,85.2817,23666.0
2019-08-09 11:35:00,92.1,92.12,92.06,92.06,9045.0,85.2631,85.2817,85.2261,85.2261,9045.0
2019-08-09 11:40:00,92.06,92.08,92.02,92.03,5544.0,85.2261,85.2446,85.1891,85.1983,5544.0
2019-08-09 11:45:00,92.03,92.26,92.01,92.25,35517.0,85.1983,85.4113,85.1798,85.402,35517.0
2019-08-09 11:50:00,92.28,92.38,92.17,92.17,14869.0,85.4298,85.5224,85.3279,85.3279,14869.0
2019-08-09 11:55:00,92.17,92.17,91.96,92.06,6168.0,85.3279,85.3279,85.1335,85.2261,6168.0
2019-08-09 12:00:00,92.07,92.09,92.01,92.05,5653.0,85.2354,85.2539,85.1798,85.2169,5653.0
2019-08-09 12:05:00,92.05,92.06,91.96,92.0,5285.0,85.2169,85.2261,85.1335,85.1706,5285.0
2019-08-09 12:10:00,91.99,92.11,91.99,92.11,3532.0,85.1613,85.2724,85.1613,85.2724,3532.0
2019-08-09 12:15:00,92.1,92.11,91.98,92.08,24597.0,85.2631,85.2724,85.1521,85.2446,24597.0
2019-08-09 12:20:00,92.07,92.14,92.01,92.14,5600.0,85.2354,85.3002,85.1798,85.3002,5600.0
2019-08-09 12:25:00,92.14,92.16,92.07,92.11,8992.0,85.3002,85.3187,85.2354,85.2724,8992.0
2019-08-09 12:30:00,92.13,92.16,92.09,92.14,10164.0,85.2909,85.3187,85.2539,85.3002,10164.0
2019-08-09 12:35:00,92.18,92.18,92.09,92.18,3705.0,85.3372,85.3372,85.2539,85.3372,3705.0
2019-08-09 12:40:00,92.17,92.28,92.16,92.23,5055.0,85.3279,85.4298,85.3187,85.3835,5055.0
2019-08-09 12:45:00,92.25,92.31,92.22,92.31,3775.0,85.402,85.4576,85.3742,85.4576,3775.0
2019-08-09 12:50:00,92.32,92.58,92.28,92.58,8039.0,85.4668,85.7075,85.4298,85.7075,8039.0
2019-08-09 12:55:00,92.6,92.61,92.37,92.37,14750.0,85.726,85.7353,85.5131,85.5131,14750.0
2019-08-09 13:00:00,92.42,92.47,92.4,92.44,3041.0,85.5594,85.6057,85.5409,85.5779,3041.0
2019-08-09 13:05:00,92.46,92.52,92.44,92.52,2626.0,85.5964,85.652,85.5779,85.652,2626.0
2019-08-09 13:10:00,92.46,92.55,92.45,92.47,4483.0,85.5964,85.6797,85.5872,85.6057,4483.0
2019-08-09 13:15:00,92.46,92.61,92.42,92.61,8445.0,85.5964,85.7353,85.5594,85.7353,8445.0
2019-08-09 13:20:00,92.6,92.72,92.59,92.66,4194.0,85.726,85.8371,85.7168,85.7816,4194.0
2019-08-09 13:25:00,92.66,92.78,92.65,92.7,66395.0,85.7816,85.8927,85.7723,85.8186,66395.0
2019-08-09 13:30:00,92.72,92.9,92.72,92.88,7978.0,85.8371,86.0038,85.8371,85.9852,7978.0
2019-08-09 13:35:00,92.89,92.9,92.83,92.86,3635.0,85.9945,86.0038,85.939,85.9667,3635.0
2019-08-09 13:40:00,92.86,92.87,92.83,92.87,2110.0,85.9667,85.976,85.939,85.976,2110.0
2019-08-09 13:45:00,92.89,92.89,92.83,92.87,15588.0,85.9945,85.9945,85.939,85.976,15588.0
2019-08-09 13:50:00,92.85,92.85,92.75,92.81,4832.0,85.9575,85.9575,85.8649,85.9204,4832.0
2019-08-09 13:55:00,92.81,92.82,92.75,92.76,5791.0,85.9204,85.9297,85.8649,85.8742,5791.0
2019-08-09 14:00:00,92.77,92.83,92.69,92.83,7106.0,85.8834,85.939,85.8093,85.939,7106.0
2019-08-09 14:05:00,92.82,92.91,92.82,92.85,5934.0,85.9297,86.013,85.9297,85.9575,5934.0
2019-08-09 14:10:00,92.88,92.91,92.85,92.85,4492.0,85.9852,86.013,85.9575,85.9575,4492.0
2019-08-09 14:15:00,92.86,92.92,92.85,92.92,2007.0,85.9667,86.0223,85.9575,86.0223,2007.0
2019-08-09 14:20:00,92.9,92.96,92.89,92.96,4457.0,86.0038,86.0593,85.9945,86.0593,4457.0
2019-08-09 14:25:00,92.97,93.05,92.94,93.04,32914.0,86.0686,86.1426,86.0408,86.1334,32914.0
2019-08-09 14:30:00,93.05,93.17,93.04,93.11,13564.0,86.1426,86.2537,86.1334,86.1982,13564.0
2019-08-09 14:35:00,93.1,93.14,92.92,92.94,5803.0,86.1889,86.2259,86.0223,86.0408,5803.0
2019-08-09 14:40:00,92.99,93.05,92.97,92.98,4604.0,86.0871,86.1426,86.0686,86.0778,4604.0
2019-08-09 14:45:00,92.97,93.02,92.96,92.98,4606.0,86.0686,86.1148,86.0593,86.0778,4606.0
2019-08-09 14:50:00,93.0,93.02,92.94,93.0,6175.0,86.0963,86.1148,86.0408,86.0963,6175.0
2019-08-09 14:55:00,93.02,93.1,93.01,93.01,7739.0,86.1148,86.1889,86.1056,86.1056,7739.0
2019-08-09 15:00:00,92.98,93.18,92.97,93.18,6056.0,86.0778,86.263,86.0686,86.263,6056.0
2019-08-09 15:05:00,93.13,93.29,93.13,93.23,9975.0,86.2167,86.3648,86.2167,86.3093,9975.0
2019-08-09 15:10:00,93.21,93.27,93.18,93.25,11071.0,86.2907,86.3463,86.263,86.3278,11071.0
2019-08-09 15:15:00,93.23,93.29,93.13,93.15,8613.0,86.3093,86.3648,86.2167,86.2352,8613.0
2019-08-09 15:20:00,93.15,93.19,93.1,93.19,8292.0,86.2352,86.2722,86.1889,86.2722,8292.0
2019-08-09 15:25:00,93.21,93.21,93.17,93.21,5682.0,86.2907,86.2907,86.2537,86.2907,5682.0
2019-08-09 15:30:00,93.19,93.35,93.19,93.31,17387.0,86.2722,86.4204,86.2722,86.3833,17387.0
2019-08-09 15:35:00,93.3,93.35,93.25,93.33,15189.0,86.3741,86.4204,86.3278,86.4018,15189.0
2019-08-09 15:40:00,93.34,93.34,93.27,93.31,22357.0,86.4111,86.4111,86.3463,86.3833,22357.0
2019-08-09 15:45:00,93.31,93.4,93.28,93.34,35288.0,86.3833,86.4666,86.3555,86.4111,35288.0
2019-08-09 15:50:00,93.34,93.36,93.22,93.27,36076.0,86.4111,86.4296,86.3,86.3463,36076.0
2019-08-09 15:55:00,93.26,93.27,92.86,92.89,132277.0,86.337,86.3463,85.9667,85.9945,132277.0
2019-08-12 09:30:00,92.39,92.42,92.0,92.2,61551.0,85.5316,85.5594,85.1706,85.3557,61551.0
2019-08-12 09:35:00,92.2,92.25,92.02,92.02,13523.0,85.3557,85.402,85.1891,85.1891,13523.0
2019-08-12 09:40:00,92.03,92.06,91.78,91.88,29328.0,85.1983,85.2261,84.9669,85.0595,29328.0
2019-08-12 09:45:00,91.84,92.23,91.84,92.13,14022.0,85.0224,85.3835,85.0224,85.2909,14022.0
2019-08-12 09:50:00,92.1,92.1,91.65,91.69,26705.0,85.2631,85.2631,84.8465,84.8836,26705.0
2019-08-12 09:55:00,91.69,91.74,91.48,91.61,62584.0,84.8836,84.9299,84.6892,84.8095,62584.0
2019-08-12 10:00:00,91.61,91.85,91.59,91.8,24014.0,84.8095,85.0317,84.791,84.9854,24014.0
2019-08-12 10:05:00,91.77,91.88,91.73,91.78,14791.0,84.9576,85.0595,84.9206,84.9669,14791.0
2019-08-12 10:10:00,91.8,91.92,91.75,91.92,19475.0,84.9854,85.0965,84.9391,85.0965,19475.0
2019-08-12 10:15:00,91.93,92.19,91.93,92.15,43398.0,85.1058,85.3465,85.1058,85.3094,43398.0
2019-08-12 10:20:00,92.17,92.3,92.11,92.28,15686.0,85.3279,85.4483,85.2724,85.4298,15686.0
2019-08-12 10:25:00,92.28,92.36,92.11,92.13,14713.0,85.4298,85.5038,85.2724,85.2909,14713.0
2019-08-12 10:30:00,92.1,92.12,91.97,92.08,17812.0,85.2631,85.2817,85.1428,85.2446,17812.0
2019-08-12 10:35:00,92.07,92.16,91.99,92.01,17355.0,85.2354,85.3187,85.1613,85.1798,17355.0
2019-08-12 10:40:00,91.99,92.03,91.78,91.84,19378.0,85.1613,85.1983,84.9669,85.0224,19378.0
2019-08-12 10:45:00,91.86,91.9,91.71,91.72,15828.0,85.041,85.078,84.9021,84.9114,15828.0
2019-08-12 10:50:00,91.74,91.82,91.66,91.82,24176.0,84.9299,85.0039,84.8558,85.0039,24176.0
2019-08-12 10:55:00,91.82,91.83,91.67,91.71,18491.0,85.0039,85.0132,84.8651,84.9021,18491.0
2019-08-12 11:00:00,91.7,91.7,91.5,91.54,13749.0,84.8928,84.8928,84.7077,84.7447,13749.0
2019-08-12 11:05:00,91.54,91.54,91.42,91.44,20578.0,84.7447,84.7447,84.6336,84.6521,20578.0
2019-08-12 11:10:00,91.41,91.41,91.12,91.15,35188.0,84.6244,84.6244,84.3559,84.3837,35188.0
2019-08-12 11:15:00,91.14,91.37,91.08,91.29,14482.0,84.3744,84.5873,84.3189,84.5133,14482.0
2019-08-12 11:20:00,91.29,91.29,91.15,91.17,12320.0,84.5133,84.5133,84.3837,84.4022,12320.0
2019-08-12 11:25:00,91.18,91.32,91.18,91.28,12811.0,84.4114,84.541,84.4114,84.504,12811.0
2019-08-12 11:30:00,91.27,91.44,91.19,91.19,20534.0,84.4948,84.6521,84.4207,84.4207,20534.0
2019-08-12 11:35:00,91.19,91.33,91.18,91.31,9853.0,84.4207,84.5503,84.4114,84.5318,9853.0
2019-08-12 11:40:00,91.29,91.48,91.29,91.48,31098.0,84.5133,84.6892,84.5133,84.6892,31098.0
2019-08-12 11:45:00,91.5,91.63,91.47,91.55,34266.0,84.7077,84.828,84.6799,84.754,34266.0
2019-08-12 11:50:00,91.55,91.59,91.49,91.53,11956.0,84.754,84.791,84.6984,84.7355,11956.0
2019-08-12 11:55:00,91.52,91.61,91.52,91.56,8807.0,84.7262,84.8095,84.7262,84.7632,8807.0
2019-08-12 12:00:00,91.55,91.57,91.43,91.47,11915.0,84.754,84.7725,84.6429,84.6799,11915.0
2019-08-12 12:05:00,91.46,91.61,91.43,91.57,29366.0,84.6707,84.8095,84.6429,84.7725,29366.0
2019-08-12 12:10:00,91.56,91.65,91.56,91.65,9803.0,84.7632,84.8465,84.7632,84.8465,9803.0
2019-08-12 12:15:00,91.64,91.64,91.52,91.56,14404.0,84.8373,84.8373,84.7262,84.7632,14404.0
2019-08-12 12:20:00,91.56,91.64,91.56,91.57,16204.0,84.7632,84.8373,84.7632,84.7725,16204.0
2019-08-12 12:25:00,91.57,91.8,91.57,91.78,23185.0,84.7725,84.9854,84.7725,84.9669,23185.0
2019-08-12 12:30:00,91.78,91.89,91.69,91.69,7423.0,84.9669,85.0687,84.8836,84.8836,7423.0
2019-08-12 12:35:00,91.69,91.71,91.65,91.69,10263.0,84.8836,84.9021,84.8465,84.8836,10263.0
2019-08-12 12:40:00,91.69,91.69,91.49,91.57,18232.0,84.8836,84.8836,84.6984,84.7725,18232.0
2019-08-12 12:45:00,91.56,91.6,91.53,91.54,11455.0,84.7632,84.8003,84.7355,84.7447,11455.0
2019-08-12 12:50:00,91.55,91.57,91.32,91.33,22976.0,84.754,84.7725,84.541,84.5503,22976.0
2019-08-12 12:55:00,91.33,91.51,91.32,91.35,24346.0,84.5503,84.7169,84.541,84.5688,24346.0
2019-08-12 13:00:00,91.36,91.36,91.27,91.31,34472.0,84.5781,84.5781,84.4948,84.5318,34472.0
2019-08-12 13:05:00,91.31,91.32,91.2,91.24,32870.0,84.5318,84.541,84.43,84.467,32870.0
2019-08-12 13:10:00,91.23,91.35,91.22,91.31,16027.0,84.4577,84.5688,84.4485,84.5318,16027.0
2019-08-12 13:15:00,91.3,91.3,91.09,91.13,15123.0,84.5225,84.5225,84.3281,84.3652,15123.0
2019-08-12 13:20:00,91.16,91.31,91.16,91.29,14262.0,84.3929,84.5318,84.3929,84.5133,14262.0
2019-08-12 13:25:00,91.3,91.42,91.28,91.33,11145.0,84.5225,84.6336,84.504,84.5503,11145.0
2019-08-12 13:30:00,91.34,91.43,91.32,91.39,19734.0,84.5596,84.6429,84.541,84.6058,19734.0
2019-08-12 13:35:00,91.37,91.37,91.21,91.21,12067.0,84.5873,84.5873,84.4392,84.4392,12067.0
2019-08-12 13:40:00,91.21,91.22,91.1,91.12,15353.0,84.4392,84.4485,84.3374,84.3559,15353.0
2019-08-12 13:45:00,91.12,91.12,90.97,90.97,18341.0,84.3559,84.3559,84.217,84.217,18341.0
2019-08-12 13:50:00,90.94,90.96,90.88,90.93,9693.0,84.1893,84.2078,84.1337,84.18,9693.0
2019-08-12 13:55:00,90.91,91.02,90.91,91.0,8500.0,84.1615,84.2633,84.1615,84.2448,8500.0
2019-08-12 14:00:00,91.0,91.0,90.87,90.91,12712.0,84.2448,84.2448,84.1245,84.1615,12712.0
2019-08-12 14:05:00,90.89,90.96,90.88,90.92,9003.0,84.143,84.2078,84.1337,84.1707,9003.0
2019-08-12 14:10:00,90.91,90.92,90.84,90.9,6608.0,84.1615,84.1707,84.0967,84.1522,6608.0
2019-08-12 14:15:00,90.91,90.93,90.84,90.88,17794.0,84.1615,84.18,84.0967,84.1337,17794.0
2019-08-12 14:20:00,90.87,90.89,90.8,90.8,5998.0,84.1245,84.143,84.0596,84.0596,5998.0
2019-08-12 14:25:00,90.77,90.79,90.65,90.66,9242.0,84.0319,84.0504,83.9208,83.93,9242.0
2019-08-12 14:30:00,90.65,90.8,90.65,90.73,8283.0,83.9208,84.0596,83.9208,83.9948,8283.0
2019-08-12 14:35:00,90.73,90.76,90.7,90.72,7134.0,83.9948,84.0226,83.9671,83.9856,7134.0
2019-08-12 14:40:00,90.72,90.74,90.48,90.54,13975.0,83.9856,84.0041,83.7634,83.8189,13975.0
2019-08-12 14:45:00,90.54,90.64,90.53,90.59,8514.0,83.8189,83.9115,83.8097,83.8652,8514.0
2019-08-12 14:50:00,90.59,90.69,90.54,90.56,9579.0,83.8652,83.9578,83.8189,83.8375,9579.0
2019-08-12 14:55:00,90.57,90.66,90.52,90.63,12155.0,83.8467,83.93,83.8004,83.9023,12155.0
2019-08-12 15:00:00,90.62,90.81,90.62,90.75,11979.0,83.893,84.0689,83.893,84.0134,11979.0
2019-08-12 15:05:00,90.73,90.78,90.67,90.71,12395.0,83.9948,84.0411,83.9393,83.9763,12395.0
2019-08-12 15:10:00,90.71,90.76,90.66,90.73,14993.0,83.9763,84.0226,83.93,83.9948,14993.0
2019-08-12 15:15:00,90.74,90.76,90.64,90.65,16866.0,84.0041,84.0226,83.9115,83.9208,16866.0
2019-08-12 15:20:00,90.65,90.65,90.57,90.58,15401.0,83.9208,83.9208,83.8467,83.856,15401.0
2019-08-12 15:25:00,90.59,90.65,90.52,90.62,13451.0,83.8652,83.9208,83.8004,83.893,13451.0
2019-08-12 15:30:00,90.63,90.66,90.6,90.6,8885.0,83.9023,83.93,83.8745,83.8745,8885.0
2019-08-12 15:35:00,90.61,90.67,90.6,90.64,8237.0,83.8838,83.9393,83.8745,83.9115,8237.0
2019-08-12 15:40:00,90.63,90.64,90.59,90.63,9700.0,83.9023,83.9115,83.8652,83.9023,9700.0
2019-08-12 15:45:00,90.61,90.64,90.51,90.53,9108.0,83.8838,83.9115,83.7912,83.8097,9108.0
2019-08-12 15:50:00,90.53,90.61,90.52,90.54,33495.0,83.8097,83.8838,83.8004,83.8189,33495.0
2019-08-12 15:55:00,90.55,90.68,90.52,90.58,32425.0,83.8282,83.9486,83.8004,83.856,32425.0
2019-08-13 09:30:00,90.41,90.94,90.28,90.34,37604.0,83.6986,84.1893,83.5782,83.6338,37604.0
2019-08-13 09:35:00,90.28,90.92,90.12,90.77,11339.0,83.5782,84.1707,83.4301,84.0319,11339.0
2019-08-13 09:40:00,90.83,90.83,90.43,90.69,23761.0,84.0874,84.0874,83.7171,83.9578,23761.0
2019-08-13 09:45:00,90.71,91.45,90.64,91.25,31503.0,83.9763,84.6614,83.9115,84.4762,31503.0
2019-08-13 09:50:00,91.19,91.19,90.73,90.88,15022.0,84.4207,84.4207,83.9948,84.1337,15022.0
2019-08-13 09:55:00,90.83,91.0,90.7,90.86,36724.0,84.0874,84.2448,83.9671,84.1152,36724.0
2019-08-13 10:00:00,90.9,90.96,90.59,90.75,32887.0,84.1522,84.2078,83.8652,84.0134,32887.0
2019-08-13 10:05:00,90.76,91.12,90.73,91.01,64306.0,84.0226,84.3559,83.9948,84.2541,64306.0
2019-08-13 10:10:00,90.95,91.26,90.85,91.26,13086.0,84.1985,84.4855,84.1059,84.4855,13086.0
2019-08-13 10:15:00,91.28,91.57,91.12,91.54,23467.0,84.504,84.7725,84.3559,84.7447,23467.0
2019-08-13 10:20:00,91.54,91.55,91.42,91.47,15648.0,84.7447,84.754,84.6336,84.6799,15648.0
2019-08-13 10:25:00,91.48,91.68,91.45,91.48,30436.0,84.6892,84.8743,84.6614,84.6892,30436.0
2019-08-13 10:30:00,91.43,91.54,91.34,91.41,16688.0,84.6429,84.7447,84.5596,84.6244,16688.0
2019-08-13 10:35:00,91.43,91.46,91.22,91.31,19787.0,84.6429,84.6707,84.4485,84.5318,19787.0
2019-08-13 10:40:00,91.32,91.35,91.16,91.27,13194.0,84.541,84.5688,84.3929,84.4948,13194.0
2019-08-13 10:45:00,91.32,91.4,91.18,91.28,20343.0,84.541,84.6151,84.4114,84.504,20343.0
2019-08-13 10:50:00,91.3,91.33,91.19,91.22,7295.0,84.5225,84.5503,84.4207,84.4485,7295.0
2019-08-13 10:55:00,91.23,91.35,91.23,91.25,7436.0,84.4577,84.5688,84.4577,84.4762,7436.0
2019-08-13 11:00:00,91.25,91.28,91.13,91.28,8315.0,84.4762,84.504,84.3652,84.504,8315.0
2019-08-13 11:05:00,91.24,91.37,91.23,91.37,13496.0,84.467,84.5873,84.4577,84.5873,13496.0
2019-08-13 11:10:00,91.37,91.4,91.31,91.33,16365.0,84.5873,84.6151,84.5318,84.5503,16365.0
2019-08-13 11:15:00,91.33,91.34,90.98,91.05,17869.0,84.5503,84.5596,84.2263,84.2911,17869.0
2019-08-13 11:20:00,91.01,91.11,90.98,91.03,13054.0,84.2541,84.3466,84.2263,84.2726,13054.0
2019-08-13 11:25:00,90.98,91.0,90.9,90.95,15696.0,84.2263,84.2448,84.1522,84.1985,15696.0
2019-08-13 11:30:00,90.94,90.98,90.87,90.92,24472.0,84.1893,84.2263,84.1245,84.1707,24472.0
2019-08-13 11:35:00,90.92,91.27,90.92,91.17,8432.0,84.1707,84.4948,84.1707,84.4022,8432.0
2019-08-13 11:40:00,91.2,91.36,91.18,91.33,13915.0,84.43,84.5781,84.4114,84.5503,13915.0
2019-08-13 11:45:00,91.34,91.4,91.27,91.34,8265.0,84.5596,84.6151,84.4948,84.5596,8265.0
2019-08-13 11:50:00,91.37,91.7,91.37,91.69,28070.0,84.5873,84.8928,84.5873,84.8836,28070.0
2019-08-13 11:55:00,91.7,91.81,91.65,91.76,17781.0,84.8928,84.9947,84.8465,84.9484,17781.0
2019-08-13 12:00:00,91.76,91.95,91.73,91.91,14145.0,84.9484,85.1243,84.9206,85.0872,14145.0
2019-08-13 12:05:00,91.9,91.99,91.81,91.81,21223.0,85.078,85.1613,84.9947,84.9947,21223.0
2019-08-13 12:10:00,91.81,91.97,91.76,91.97,19135.0,84.9947,85.1428,84.9484,85.1428,19135.0
2019-08-13 12:15:00,92.0,92.17,92.0,92.16,15932.0,85.1706,85.3279,85.1706,85.3187,15932.0
2019-08-13 12:20:00,92.16,92.25,92.15,92.2,15215.0,85.3187,85.402,85.3094,85.3557,15215.0
2019-08-13 12:25:00,92.22,92.22,92.07,92.08,14576.0,85.3742,85.3742,85.2354,85.2446,14576.0
2019-08-13 12:30:00,92.09,92.11,92.03,92.04,10105.0,85.2539,85.2724,85.1983,85.2076,10105.0
2019-08-13 12:35:00,92.05,92.11,92.02,92.04,3494.0,85.2169,85.2724,85.1891,85.2076,3494.0
2019-08-13 12:40:00,92.05,92.07,92.03,92.07,3728.0,85.2169,85.2354,85.1983,85.2354,3728.0
2019-08-13 12:45:00,92.07,92.08,92.0,92.0,9513.0,85.2354,85.2446,85.1706,85.1706,9513.0
2019-08-13 12:50:00,92.01,92.06,91.96,91.96,8204.0,85.1798,85.2261,85.1335,85.1335,8204.0
2019-08-13 12:55:00,91.98,91.99,91.87,91.9,3257.0,85.1521,85.1613,85.0502,85.078,3257.0
2019-08-13 13:00:00,91.89,91.89,91.79,91.88,5295.0,85.0687,85.0687,84.9762,85.0595,5295.0
2019-08-13 13:05:00,91.9,92.06,91.9,92.02,3500.0,85.078,85.2261,85.078,85.1891,3500.0
2019-08-13 13:10:00,92.04,92.1,92.03,92.09,3887.0,85.2076,85.2631,85.1983,85.2539,3887.0
2019-08-13 13:15:00,92.13,92.13,91.87,91.98,37687.0,85.2909,85.2909,85.0502,85.1521,37687.0
2019-08-13 13:20:00,91.99,92.09,91.95,92.08,8035.0,85.1613,85.2539,85.1243,85.2446,8035.0
2019-08-13 13:25:00,92.1,92.12,92.06,92.1,18922.0,85.2631,85.2817,85.2261,85.2631,18922.0
2019-08-13 13:30:00,92.1,92.13,92.04,92.06,5792.0,85.2631,85.2909,85.2076,85.2261,5792.0
2019-08-13 13:35:00,92.07,92.18,92.07,92.17,21138.0,85.2354,85.3372,85.2354,85.3279,21138.0
2019-08-13 13:40:00,92.18,92.19,92.07,92.11,8504.0,85.3372,85.3465,85.2354,85.2724,8504.0
2019-08-13 13:45:00,92.11,92.19,92.09,92.1,6443.0,85.2724,85.3465,85.2539,85.2631,6443.0
2019-08-13 13:50:00,92.11,92.18,92.11,92.16,3769.0,85.2724,85.3372,85.2724,85.3187,3769.0
2019-08-13 13:55:00,92.17,92.22,92.13,92.13,4008.0,85.3279,85.3742,85.2909,85.2909,4008.0
2019-08-13 14:00:00,92.14,92.14,91.99,92.03,18289.0,85.3002,85.3002,85.1613,85.1983,18289.0
2019-08-13 14:05:00,92.06,92.16,92.05,92.14,11687.0,85.2261,85.3187,85.2169,85.3002,11687.0
2019-08-13 14:10:00,92.14,92.15,92.01,92.01,30384.0,85.3002,85.3094,85.1798,85.1798,30384.0
2019-08-13 14:15:00,92.03,92.12,92.03,92.03,4656.0,85.1983,85.2817,85.1983,85.1983,4656.0
2019-08-13 14:20:00,92.03,92.05,92.01,92.05,7437.0,85.1983,85.2169,85.1798,85.2169,7437.0
2019-08-13 14:25:00,92.05,92.12,92.05,92.09,8205.0,85.2169,85.2817,85.2169,85.2539,8205.0
2019-08-13 14:30:00,92.08,92.14,92.03,92.13,9596.0,85.2446,85.3002,85.1983,85.2909,9596.0
2019-08-13 14:35:00,92.11,92.11,92.05,92.07,4906.0,85.2724,85.2724,85.2169,85.2354,4906.0
2019-08-13 14:40:00,92.05,92.06,92.0,92.03,5361.0,85.2169,85.2261,85.1706,85.1983,5361.0
2019-08-13 14:45:00,92.03,92.06,91.94,91.99,8995.0,85.1983,85.2261,85.115,85.1613,8995.0
2019-08-13 14:50:00,92.0,92.11,91.98,92.1,7723.0,85.1706,85.2724,85.1521,85.2631,7723.0
2019-08-13 14:55:00,92.09,92.09,92.01,92.02,10106.0,85.2539,85.2539,85.1798,85.1891,10106.0
2019-08-13 15:00:00,92.02,92.1,92.0,92.02,11103.0,85.1891,85.2631,85.1706,85.1891,11103.0
2019-08-13 15:05:00,92.01,92.06,91.98,92.05,8196.0,85.1798,85.2261,85.1521,85.2169,8196.0
2019-08-13 15:10:00,92.08,92.09,92.0,92.05,10768.0,85.2446,85.2539,85.1706,85.2169,10768.0
2019-08-13 15:15:00,92.06,92.14,92.05,92.13,9079.0,85.2261,85.3002,85.2169,85.2909,9079.0
2019-08-13 15:20:00,92.14,92.15,91.99,92.0,8156.0,85.3002,85.3094,85.1613,85.1706,8156.0
2019-08-13 15:25:00,92.01,92.11,92.01,92.1,6749.0,85.1798,85.2724,85.1798,85.2631,6749.0
2019-08-13 15:30:00,92.09,92.13,92.03,92.04,13437.0,85.2539,85.2909,85.1983,85.2076,13437.0
2019-08-13 15:35:00,92.05,92.15,92.05,92.15,13358.0,85.2169,85.3094,85.2169,85.3094,13358.0
2019-08-13 15:40:00,92.15,92.17,92.05,92.09,26209.0,85.3094,85.3279,85.2169,85.2539,26209.0
2019-08-13 15:45:00,92.09,92.12,92.04,92.1,21804.0,85.2539,85.2817,85.2076,85.2631,21804.0
2019-08-13 15:50:00,92.11,92.12,92.0,92.11,54033.0,85.2724,85.2817,85.1706,85.2724,54033.0
2019-08-13 15:55:00,92.1,92.1,91.94,92.06,87390.0,85.2631,85.2631,85.115,85.2261,87390.0
2019-08-14 09:30:00,90.9,91.26,90.67,91.22,19591.0,84.1522,84.4855,83.9393,84.4485,19591.0
2019-08-14 09:35:00,91.43,91.91,91.36,91.91,11925.0,84.6429,85.0872,84.5781,85.0872,11925.0
2019-08-14 09:40:00,91.86,91.86,91.34,91.38,10848.0,85.041,85.041,84.5596,84.5966,10848.0
2019-08-14 09:45:00,91.4,91.49,91.24,91.41,6830.0,84.6151,84.6984,84.467,84.6244,6830.0
2019-08-14 09:50:00,91.36,91.54,91.31,91.46,10475.0,84.5781,84.7447,84.5318,84.6707,10475.0
2019-08-14 09:55:00,91.58,91.59,91.41,91.49,6708.0,84.7817,84.791,84.6244,84.6984,6708.0
2019-08-14 10:00:00,91.5,91.57,91.32,91.42,14921.0,84.7077,84.7725,84.541,84.6336,14921.0
2019-08-14 10:05:00,91.42,91.53,91.26,91.53,6740.0,84.6336,84.7355,84.4855,84.7355,6740.0
2019-08-14 10:10:00,91.66,91.68,91.58,91.65,8180.0,84.8558,84.8743,84.7817,84.8465,8180.0
2019-08-14 10:15:00,91.68,91.86,91.61,91.61,7204.0,84.8743,85.041,84.8095,84.8095,7204.0
2019-08-14 10:20:00,91.56,91.56,91.37,91.5,10307.0,84.7632,84.7632,84.5873,84.7077,10307.0
2019-08-14 10:25:00,91.42,91.55,91.42,91.52,4993.0,84.6336,84.754,84.6336,84.7262,4993.0
2019-08-14 10:30:00,91.5,91.5,91.35,91.46,5910.0,84.7077,84.7077,84.5688,84.6707,5910.0
2019-08-14 10:35:00,91.45,91.48,91.34,91.35,9146.0,84.6614,84.6892,84.5596,84.5688,9146.0
2019-08-14 10:40:00,91.3,91.49,91.24,91.46,4978.0,84.5225,84.6984,84.467,84.6707,4978.0
2019-08-14 10:45:00,91.46,91.46,91.28,91.28,42775.0,84.6707,84.6707,84.504,84.504,42775.0
2019-08-14 10:50:00,91.25,91.25,90.95,90.97,11017.0,84.4762,84.4762,84.1985,84.217,11017.0
2019-08-14 10:55:00,90.95,90.98,90.67,90.81,11619.0,84.1985,84.2263,83.9393,84.0689,11619.0
2019-08-14 11:00:00,90.81,91.0,90.8,90.86,7101.0,84.0689,84.2448,84.0596,84.1152,7101.0
2019-08-14 11:05:00,90.89,90.9,90.65,90.65,33096.0,84.143,84.1522,83.9208,83.9208,33096.0
2019-08-14 11:10:00,90.67,90.68,90.51,90.51,10873.0,83.9393,83.9486,83.7912,83.7912,10873.0
2019-08-14 11:15:00,90.53,90.59,90.37,90.43,16695.0,83.8097,83.8652,83.6616,83.7171,16695.0
2019-08-14 11:20:00,90.47,90.64,90.46,90.64,12962.0,83.7541,83.9115,83.7449,83.9115,12962.0
2019-08-14 11:25:00,90.64,90.7,90.5,90.55,12899.0,83.9115,83.9671,83.7819,83.8282,12899.0
2019-08-14 11:30:00,90.52,90.57,90.48,90.53,12067.0,83.8004,83.8467,83.7634,83.8097,12067.0
2019-08-14 11:35:00,90.54,90.54,90.34,90.41,8614.0,83.8189,83.8189,83.6338,83.6986,8614.0
2019-08-14 11:40:00,90.43,90.45,90.21,90.26,12099.0,83.7171,83.7356,83.5134,83.5597,12099.0
2019-08-14 11:45:00,90.26,90.26,89.97,90.06,19734.0,83.5597,83.5597,83.2913,83.3746,19734.0
2019-08-14 11:50:00,90.05,90.16,90.04,90.12,5806.0,83.3653,83.4672,83.3561,83.4301,5806.0
2019-08-14 11:55:00,90.14,90.25,90.03,90.25,7662.0,83.4486,83.5505,83.3468,83.5505,7662.0
2019-08-14 12:00:00,90.21,90.21,90.04,90.09,13411.0,83.5134,83.5134,83.3561,83.4024,13411.0
2019-08-14 12:05:00,90.06,90.1,89.99,89.99,7965.0,83.3746,83.4116,83.3098,83.3098,7965.0
2019-08-14 12:10:00,90.01,90.23,89.98,90.23,21684.0,83.3283,83.532,83.3005,83.532,21684.0
2019-08-14 12:15:00,90.22,90.34,90.16,90.3,5874.0,83.5227,83.6338,83.4672,83.5968,5874.0
2019-08-14 12:20:00,90.32,90.32,90.2,90.27,27209.0,83.6153,83.6153,83.5042,83.569,27209.0
2019-08-14 12:25:00,90.24,90.26,90.08,90.1,6258.0,83.5412,83.5597,83.3931,83.4116,6258.0
2019-08-14 12:30:00,90.1,90.16,90.07,90.08,13679.0,83.4116,83.4672,83.3838,83.3931,13679.0
2019-08-14 12:35:00,90.08,90.11,90.04,90.11,5758.0,83.3931,83.4209,83.3561,83.4209,5758.0
2019-08-14 12:40:00,90.14,90.15,90.04,90.09,5858.0,83.4486,83.4579,83.3561,83.4024,5858.0
2019-08-14 12:45:00,90.08,90.13,89.96,89.98,8916.0,83.3931,83.4394,83.282,83.3005,8916.0
2019-08-14 12:50:00,89.92,89.95,89.88,89.91,5963.0,83.245,83.2727,83.2079,83.2357,5963.0
2019-08-14 12:55:00,89.9,89.94,89.72,89.76,17484.0,83.2265,83.2635,83.0598,83.0968,17484.0
2019-08-14 13:00:00,89.74,89.82,89.63,89.77,14510.0,83.0783,83.1524,82.9765,83.1061,14510.0
2019-08-14 13:05:00,89.8,89.82,89.74,89.81,4917.0,83.1339,83.1524,83.0783,83.1431,4917.0
2019-08-14 13:10:00,89.82,89.95,89.8,89.95,5093.0,83.1524,83.2727,83.1339,83.2727,5093.0
2019-08-14 13:15:00,89.93,89.99,89.88,89.89,9124.0,83.2542,83.3098,83.2079,83.2172,9124.0
2019-08-14 13:20:00,89.93,90.03,89.93,90.03,2900.0,83.2542,83.3468,83.2542,83.3468,2900.0
2019-08-14 13:25:00,90.02,90.18,89.95,90.04,11984.0,83.3375,83.4857,83.2727,83.3561,11984.0
2019-08-14 13:30:00,90.05,90.14,90.01,90.02,12151.0,83.3653,83.4486,83.3283,83.3375,12151.0
2019-08-14 13:35:00,90.02,90.02,89.91,89.94,36674.0,83.3375,83.3375,83.2357,83.2635,36674.0
2019-08-14 13:40:00,89.96,90.0,89.95,89.96,7466.0,83.282,83.319,83.2727,83.282,7466.0
2019-08-14 13:45:00,89.97,90.0,89.92,89.96,14045.0,83.2913,83.319,83.245,83.282,14045.0
2019-08-14 13:50:00,89.98,90.14,89.98,90.11,6555.0,83.3005,83.4486,83.3005,83.4209,6555.0
2019-08-14 13:55:00,90.1,90.18,90.07,90.1,12601.0,83.4116,83.4857,83.3838,83.4116,12601.0
2019-08-14 14:00:00,90.12,90.12,89.91,89.92,7603.0,83.4301,83.4301,83.2357,83.245,7603.0
2019-08-14 14:05:00,89.93,90.03,89.87,90.0,10481.0,83.2542,83.3468,83.1987,83.319,10481.0
2019-08-14 14:10:00,90.04,90.12,90.02,90.06,6118.0,83.3561,83.4301,83.3375,83.3746,6118.0
2019-08-14 14:15:00,90.15,90.22,90.13,90.22,4355.0,83.4579,83.5227,83.4394,83.5227,4355.0
2019-08-14 14:20:00,90.2,90.2,90.06,90.08,10132.0,83.5042,83.5042,83.3746,83.3931,10132.0
2019-08-14 14:25:00,90.11,90.13,90.03,90.04,5812.0,83.4209,83.4394,83.3468,83.3561,5812.0
2019-08-14 14:30:00,90.04,90.1,89.88,89.88,15887.0,83.3561,83.4116,83.2079,83.2079,15887.0
2019-08-14 14:35:00,89.9,89.9,89.76,89.78,11753.0,83.2265,83.2265,83.0968,83.1154,11753.0
2019-08-14 14:40:00,89.75,89.79,89.67,89.78,12647.0,83.0876,83.1246,83.0135,83.1154,12647.0
2019-08-14 14:45:00,89.76,89.84,89.7,89.77,11455.0,83.0968,83.1709,83.0413,83.1061,11455.0
2019-08-14 14:50:00,89.74,89.86,89.68,89.82,9504.0,83.0783,83.1894,83.0228,83.1524,9504.0
2019-08-14 14:55:00,89.81,89.89,89.77,89.8,8754.0,83.1431,83.2172,83.1061,83.1339,8754.0
2019-08-14 15:00:00,89.8,90.03,89.75,89.99,16324.0,83.1339,83.3468,83.0876,83.3098,16324.0
2019-08-14 15:05:00,89.99,90.07,89.95,90.06,12935.0,83.3098,83.3838,83.2727,83.3746,12935.0
2019-08-14 15:10:00,90.06,90.09,89.86,89.87,13628.0,83.3746,83.4024,83.1894,83.1987,13628.0
2019-08-14 15:15:00,89.85,89.85,89.66,89.7,17990.0,83.1802,83.1802,83.0043,83.0413,17990.0
2019-08-14 15:20:00,89.68,89.68,89.4,89.42,18572.0,83.0228,83.0228,82.7636,82.7821,18572.0
2019-08-14 15:25:00,89.44,89.87,89.44,89.7,18338.0,82.8006,83.1987,82.8006,83.0413,18338.0
2019-08-14 15:30:00,89.67,89.67,89.46,89.65,19084.0,83.0135,83.0135,82.8191,82.995,19084.0
2019-08-14 15:35:00,89.66,89.71,89.55,89.67,26388.0,83.0043,83.0506,82.9024,83.0135,26388.0
2019-08-14 15:40:00,89.67,89.71,89.39,89.6,38235.0,83.0135,83.0506,82.7543,82.9487,38235.0
2019-08-14 15:45:00,89.59,89.59,89.35,89.37,42149.0,82.9395,82.9395,82.7173,82.7358,42149.0
2019-08-14 15:50:00,89.36,89.57,89.35,89.57,53680.0,82.7265,82.921,82.7173,82.921,53680.0
2019-08-14 15:55:00,89.56,89.56,89.26,89.29,96231.0,82.9117,82.9117,82.634,82.6617,96231.0
2019-08-15 09:30:00,89.9,90.1,89.64,90.0,33927.0,83.2265,83.4116,82.9858,83.319,33927.0
2019-08-15 09:35:00,90.0,90.1,89.77,89.81,7524.0,83.319,83.4116,83.1061,83.1431,7524.0
2019-08-15 09:40:00,89.76,90.08,89.7,89.96,8355.0,83.0968,83.3931,83.0413,83.282,8355.0
2019-08-15 09:45:00,89.93,90.28,89.92,90.18,6105.0,83.2542,83.5782,83.245,83.4857,6105.0
2019-08-15 09:50:00,90.2,90.3,90.09,90.21,10077.0,83.5042,83.5968,83.4024,83.5134,10077.0
2019-08-15 09:55:00,90.18,90.36,90.09,90.33,11444.0,83.4857,83.6523,83.4024,83.6245,11444.0
2019-08-15 10:00:00,90.28,90.5,90.22,90.5,10767.0,83.5782,83.7819,83.5227,83.7819,10767.0
2019-08-15 10:05:00,90.47,90.64,90.46,90.64,8354.0,83.7541,83.9115,83.7449,83.9115,8354.0
2019-08-15 10:10:00,90.59,90.84,90.59,90.78,23516.0,83.8652,84.0967,83.8652,84.0411,23516.0
2019-08-15 10:15:00,90.75,90.81,90.57,90.68,12866.0,84.0134,84.0689,83.8467,83.9486,12866.0
2019-08-15 10:20:00,90.63,90.8,90.53,90.71,8709.0,83.9023,84.0596,83.8097,83.9763,8709.0
2019-08-15 10:25:00,90.74,90.8,90.48,90.48,10632.0,84.0041,84.0596,83.7634,83.7634,10632.0
2019-08-15 10:30:00,90.47,90.58,90.35,90.58,26031.0,83.7541,83.856,83.6431,83.856,26031.0
2019-08-15 10:35:00,90.58,90.71,90.56,90.59,11372.0,83.856,83.9763,83.8375,83.8652,11372.0
2019-08-15 10:40:00,90.57,90.63,90.38,90.63,9024.0,83.8467,83.9023,83.6708,83.9023,9024.0
2019-08-15 10:45:00,90.65,90.73,90.56,90.64,9505.0,83.9208,83.9948,83.8375,83.9115,9505.0
2019-08-15 10:50:00,90.61,90.77,90.6,90.74,9027.0,83.8838,84.0319,83.8745,84.0041,9027.0
2019-08-15 10:55:00,90.72,90.72,90.57,90.59,8544.0,83.9856,83.9856,83.8467,83.8652,8544.0
2019-08-15 11:00:00,90.57,90.72,90.56,90.61,10352.0,83.8467,83.9856,83.8375,83.8838,10352.0
2019-08-15 11:05:00,90.61,90.62,90.35,90.39,13817.0,83.8838,83.893,83.6431,83.6801,13817.0
2019-08-15 11:10:00,90.36,90.54,90.36,90.52,9794.0,83.6523,83.8189,83.6523,83.8004,9794.0
2019-08-15 11:15:00,90.46,90.55,90.44,90.53,13129.0,83.7449,83.8282,83.7264,83.8097,13129.0
2019-08-15 11:20:00,90.5,90.5,90.32,90.46,10938.0,83.7819,83.7819,83.6153,83.7449,10938.0
2019-08-15 11:25:00,90.42,90.45,90.37,90.39,7743.0,83.7079,83.7356,83.6616,83.6801,7743.0
2019-08-15 11:30:00,90.41,90.41,90.26,90.27,13011.0,83.6986,83.6986,83.5597,83.569,13011.0
2019-08-15 11:35:00,90.29,90.45,90.27,90.39,17233.0,83.5875,83.7356,83.569,83.6801,17233.0
2019-08-15 11:40:00,90.4,90.41,90.27,90.32,8585.0,83.6893,83.6986,83.569,83.6153,8585.0
2019-08-15 11:45:00,90.31,90.36,90.2,90.2,14809.0,83.606,83.6523,83.5042,83.5042,14809.0
2019-08-15 11:50:00,90.22,90.34,90.2,90.31,11360.0,83.5227,83.6338,83.5042,83.606,11360.0
2019-08-15 11:55:00,90.31,90.49,90.29,90.45,15274.0,83.606,83.7727,83.5875,83.7356,15274.0
2019-08-15 12:00:00,90.48,90.5,90.4,90.49,6699.0,83.7634,83.7819,83.6893,83.7727,6699.0
2019-08-15 12:05:00,90.5,90.69,90.49,90.64,6929.0,83.7819,83.9578,83.7727,83.9115,6929.0
2019-08-15 12:10:00,90.63,90.68,90.53,90.59,10307.0,83.9023,83.9486,83.8097,83.8652,10307.0
2019-08-15 12:15:00,90.59,90.59,90.46,90.46,19304.0,83.8652,83.8652,83.7449,83.7449,19304.0
2019-08-15 12:20:00,90.48,90.51,90.39,90.41,12997.0,83.7634,83.7912,83.6801,83.6986,12997.0
2019-08-15 12:25:00,90.42,90.42,90.27,90.29,12851.0,83.7079,83.7079,83.569,83.5875,12851.0
2019-08-15 12:30:00,90.3,90.37,90.28,90.3,10875.0,83.5968,83.6616,83.5782,83.5968,10875.0
2019-08-15 12:35:00,90.3,90.35,90.2,90.27,9719.0,83.5968,83.6431,83.5042,83.569,9719.0
2019-08-15 12:40:00,90.25,90.35,90.23,90.33,5841.0,83.5505,83.6431,83.532,83.6245,5841.0
2019-08-15 12:45:00,90.32,90.35,90.28,90.3,9082.0,83.6153,83.6431,83.5782,83.5968,9082.0
2019-08-15 12:50:00,90.3,90.36,90.19,90.21,9548.0,83.5968,83.6523,83.4949,83.5134,9548.0
2019-08-15 12:55:00,90.18,90.34,90.16,90.31,4590.0,83.4857,83.6338,83.4672,83.606,4590.0
2019-08-15 13:00:00,90.31,90.4,90.31,90.39,4204.0,83.606,83.6893,83.606,83.6801,4204.0
2019-08-15 13:05:00,90.36,90.45,90.35,90.42,5344.0,83.6523,83.7356,83.6431,83.7079,5344.0
2019-08-15 13:10:00,90.39,90.42,90.33,90.33,6956.0,83.6801,83.7079,83.6245,83.6245,6956.0
2019-08-15 13:15:00,90.34,90.42,90.34,90.41,8189.0,83.6338,83.7079,83.6338,83.6986,8189.0
2019-08-15 13:20:00,90.43,90.43,90.32,90.32,5863.0,83.7171,83.7171,83.6153,83.6153,5863.0
2019-08-15 13:25:00,90.29,90.29,90.12,90.13,14846.0,83.5875,83.5875,83.4301,83.4394,14846.0
2019-08-15 13:30:00,90.14,90.23,90.12,90.19,10754.0,83.4486,83.532,83.4301,83.4949,10754.0
2019-08-15 13:35:00,90.18,90.2,90.03,90.12,9394.0,83.4857,83.5042,83.3468,83.4301,9394.0
2019-08-15 13:40:00,90.15,90.15,90.02,90.04,10145.0,83.4579,83.4579,83.3375,83.3561,10145.0
2019-08-15 13:45:00,90.03,90.05,89.85,89.93,12937.0,83.3468,83.3653,83.1802,83.2542,12937.0
2019-08-15 13:50:00,89.95,89.95,89.64,89.74,10482.0,83.2727,83.2727,82.9858,83.0783,10482.0
2019-08-15 13:55:00,89.72,89.78,89.65,89.73,9464.0,83.0598,83.1154,82.995,83.0691,9464.0
2019-08-15 14:00:00,89.72,89.81,89.67,89.71,8264.0,83.0598,83.1431,83.0135,83.0506,8264.0
2019-08-15 14:05:00,89.75,89.97,89.7,89.97,5044.0,83.0876,83.2913,83.0413,83.2913,5044.0
2019-08-15 14:10:00,90.0,90.2,90.0,90.11,13748.0,83.319,83.5042,83.319,83.4209,13748.0
2019-08-15 14:15:00,90.12,90.17,90.03,90.07,8218.0,83.4301,83.4764,83.3468,83.3838,8218.0
2019-08-15 14:20:00,90.08,90.34,90.08,90.31,8970.0,83.3931,83.6338,83.3931,83.606,8970.0
2019-08-15 14:25:00,90.31,90.41,90.28,90.36,5136.0,83.606,83.6986,83.5782,83.6523,5136.0
2019-08-15 14:30:00,90.39,90.43,90.24,90.43,3755.0,83.6801,83.7171,83.5412,83.7171,3755.0
2019-08-15 14:35:00,90.44,90.45,90.35,90.37,6012.0,83.7264,83.7356,83.6431,83.6616,6012.0
2019-08-15 14:40:00,90.39,90.46,90.37,90.46,4297.0,83.6801,83.7449,83.6616,83.7449,4297.0
2019-08-15 14:45:00,90.46,90.56,90.43,90.48,5477.0,83.7449,83.8375,83.7171,83.7634,5477.0
2019-08-15 14:50:00,90.47,90.49,90.31,90.41,13095.0,83.7541,83.7727,83.606,83.6986,13095.0
2019-08-15 14:55:00,90.42,90.45,90.36,90.45,3988.0,83.7079,83.7356,83.6523,83.7356,3988.0
2019-08-15 15:00:00,90.48,90.71,90.47,90.68,7409.0,83.7634,83.9763,83.7541,83.9486,7409.0
2019-08-15 15:05:00,90.7,90.7,90.6,90.63,12362.0,83.9671,83.9671,83.8745,83.9023,12362.0
2019-08-15 15:10:00,90.64,90.68,90.52,90.62,7083.0,83.9115,83.9486,83.8004,83.893,7083.0
2019-08-15 15:15:00,90.63,90.63,90.5,90.5,6888.0,83.9023,83.9023,83.7819,83.7819,6888.0
2019-08-15 15:20:00,90.52,90.55,90.43,90.43,7234.0,83.8004,83.8282,83.7171,83.7171,7234.0
2019-08-15 15:25:00,90.42,90.48,90.42,90.48,6455.0,83.7079,83.7634,83.7079,83.7634,6455.0
2019-08-15 15:30:00,90.44,90.56,90.41,90.54,15204.0,83.7264,83.8375,83.6986,83.8189,15204.0
2019-08-15 15:35:00,90.53,90.67,90.53,90.65,11594.0,83.8097,83.9393,83.8097,83.9208,11594.0
2019-08-15 15:40:00,90.65,90.71,90.54,90.68,21288.0,83.9208,83.9763,83.8189,83.9486,21288.0
2019-08-15 15:45:00,90.68,90.81,90.64,90.8,12214.0,83.9486,84.0689,83.9115,84.0596,12214.0
2019-08-15 15:50:00,90.81,90.86,90.71,90.73,28128.0,84.0689,84.1152,83.9763,83.9948,28128.0
2019-08-15 15:55:00,90.74,90.76,90.45,90.53,57641.0,84.0041,84.0226,83.7356,83.8097,57641.0
2019-08-16 09:30:00,90.93,91.22,90.77,91.19,99239.0,84.18,84.4485,84.0319,84.4207,99239.0
2019-08-16 09:35:00,91.21,91.21,90.93,90.99,8544.0,84.4392,84.4392,84.18,84.2355,8544.0
2019-08-16 09:40:00,90.97,90.97,90.52,90.52,7708.0,84.217,84.217,83.8004,83.8004,7708.0
2019-08-16 09:45:00,90.53,90.66,90.47,90.61,15159.0,83.8097,83.93,83.7541,83.8838,15159.0
2019-08-16 09:50:00,90.64,90.82,90.63,90.74,14131.0,83.9115,84.0782,83.9023,84.0041,14131.0
2019-08-16 09:55:00,90.76,90.88,90.74,90.88,11104.0,84.0226,84.1337,84.0041,84.1337,11104.0
2019-08-16 10:00:00,90.88,91.16,90.87,91.13,11495.0,84.1337,84.3929,84.1245,84.3652,11495.0
2019-08-16 10:05:00,91.15,91.16,90.84,90.94,13470.0,84.3837,84.3929,84.0967,84.1893,13470.0
2019-08-16 10:10:00,90.93,90.96,90.76,90.83,11269.0,84.18,84.2078,84.0226,84.0874,11269.0
2019-08-16 10:15:00,90.85,90.92,90.73,90.75,14397.0,84.1059,84.1707,83.9948,84.0134,14397.0
2019-08-16 10:20:00,90.71,91.03,90.68,90.78,15520.0,83.9763,84.2726,83.9486,84.0411,15520.0
2019-08-16 10:25:00,90.79,90.94,90.79,90.88,28054.0,84.0504,84.1893,84.0504,84.1337,28054.0
2019-08-16 10:30:00,90.87,91.14,90.82,91.14,8146.0,84.1245,84.3744,84.0782,84.3744,8146.0
2019-08-16 10:35:00,91.11,91.23,91.05,91.19,10987.0,84.3466,84.4577,84.2911,84.4207,10987.0
2019-08-16 10:40:00,91.23,91.47,91.19,91.46,12523.0,84.4577,84.6799,84.4207,84.6707,12523.0
2019-08-16 10:45:00,91.46,91.67,91.39,91.61,21715.0,84.6707,84.8651,84.6058,84.8095,21715.0
2019-08-16 10:50:00,91.61,91.7,91.58,91.67,14673.0,84.8095,84.8928,84.7817,84.8651,14673.0
2019-08-16 10:55:00,91.67,91.76,91.67,91.71,27503.0,84.8651,84.9484,84.8651,84.9021,27503.0
2019-08-16 11:00:00,91.72,91.78,91.65,91.73,10458.0,84.9114,84.9669,84.8465,84.9206,10458.0
2019-08-16 11:05:00,91.72,91.79,91.68,91.71,11257.0,84.9114,84.9762,84.8743,84.9021,11257.0
2019-08-16 11:10:00,91.72,91.82,91.35,91.4,19008.0,84.9114,85.0039,84.5688,84.6151,19008.0
2019-08-16 11:15:00,91.42,91.52,91.38,91.42,10128.0,84.6336,84.7262,84.5966,84.6336,10128.0
2019-08-16 11:20:00,91.44,91.65,91.4,91.62,11929.0,84.6521,84.8465,84.6151,84.8188,11929.0
2019-08-16 11:25:00,91.65,91.67,91.59,91.62,13789.0,84.8465,84.8651,84.791,84.8188,13789.0
2019-08-16 11:30:00,91.61,91.61,91.45,91.52,16619.0,84.8095,84.8095,84.6614,84.7262,16619.0
2019-08-16 11:35:00,91.52,91.6,91.46,91.49,9092.0,84.7262,84.8003,84.6707,84.6984,9092.0
2019-08-16 11:40:00,91.5,91.56,91.41,91.42,7229.0,84.7077,84.7632,84.6244,84.6336,7229.0
2019-08-16 11:45:00,91.4,91.5,91.4,91.46,6103.0,84.6151,84.7077,84.6151,84.6707,6103.0
2019-08-16 11:50:00,91.5,91.62,91.5,91.62,7965.0,84.7077,84.8188,84.7077,84.8188,7965.0
2019-08-16 11:55:00,91.6,91.6,91.49,91.5,8494.0,84.8003,84.8003,84.6984,84.7077,8494.0
2019-08-16 12:00:00,91.49,91.56,91.44,91.51,7450.0,84.6984,84.7632,84.6521,84.7169,7450.0
2019-08-16 12:05:00,91.5,91.58,91.49,91.53,7768.0,84.7077,84.7817,84.6984,84.7355,7768.0
2019-08-16 12:10:00,91.52,91.52,91.42,91.43,20928.0,84.7262,84.7262,84.6336,84.6429,20928.0
2019-08-16 12:15:00,91.41,91.45,91.33,91.37,10172.0,84.6244,84.6614,84.5503,84.5873,10172.0
2019-08-16 12:20:00,91.39,91.45,91.39,91.42,6819.0,84.6058,84.6614,84.6058,84.6336,6819.0
2019-08-16 12:25:00,91.44,91.53,91.43,91.44,9661.0,84.6521,84.7355,84.6429,84.6521,9661.0
2019-08-16 12:30:00,91.45,91.49,91.41,91.49,4506.0,84.6614,84.6984,84.6244,84.6984,4506.0
2019-08-16 12:35:00,91.51,91.54,91.38,91.38,10696.0,84.7169,84.7447,84.5966,84.5966,10696.0
2019-08-16 12:40:00,91.39,91.41,91.36,91.39,11281.0,84.6058,84.6244,84.5781,84.6058,11281.0
2019-08-16 12:45:00,91.39,91.47,91.38,91.46,8722.0,84.6058,84.6799,84.5966,84.6707,8722.0
2019-08-16 12:50:00,91.47,91.51,91.46,91.49,3799.0,84.6799,84.7169,84.6707,84.6984,3799.0
2019-08-16 12:55:00,91.5,91.61,91.5,91.58,6732.0,84.7077,84.8095,84.7077,84.7817,6732.0
2019-08-16 13:00:00,91.56,91.68,91.56,91.66,10052.0,84.7632,84.8743,84.7632,84.8558,10052.0
2019-08-16 13:05:00,91.67,91.73,91.65,91.71,7622.0,84.8651,84.9206,84.8465,84.9021,7622.0
2019-08-16 13:10:00,91.73,91.75,91.7,91.73,9674.0,84.9206,84.9391,84.8928,84.9206,9674.0
2019-08-16 13:15:00,91.73,91.79,91.7,91.77,6712.0,84.9206,84.9762,84.8928,84.9576,6712.0
2019-08-16 13:20:00,91.77,91.83,91.76,91.79,7612.0,84.9576,85.0132,84.9484,84.9762,7612.0
2019-08-16 13:25:00,91.79,91.8,91.75,91.75,8689.0,84.9762,84.9854,84.9391,84.9391,8689.0
2019-08-16 13:30:00,91.75,91.76,91.72,91.75,7483.0,84.9391,84.9484,84.9114,84.9391,7483.0
2019-08-16 13:35:00,91.75,91.76,91.69,91.69,7715.0,84.9391,84.9484,84.8836,84.8836,7715.0
2019-08-16 13:40:00,91.7,91.71,91.64,91.65,9355.0,84.8928,84.9021,84.8373,84.8465,9355.0
2019-08-16 13:45:00,91.65,91.7,91.61,91.69,7873.0,84.8465,84.8928,84.8095,84.8836,7873.0
2019-08-16 13:50:00,91.68,91.7,91.63,91.67,8617.0,84.8743,84.8928,84.828,84.8651,8617.0
2019-08-16 13:55:00,91.67,91.75,91.67,91.7,14790.0,84.8651,84.9391,84.8651,84.8928,14790.0
2019-08-16 14:00:00,91.72,91.82,91.72,91.8,7130.0,84.9114,85.0039,84.9114,84.9854,7130.0
2019-08-16 14:05:00,91.81,91.85,91.8,91.82,7516.0,84.9947,85.0317,84.9854,85.0039,7516.0
2019-08-16 14:10:00,91.83,91.87,91.78,91.87,6242.0,85.0132,85.0502,84.9669,85.0502,6242.0
2019-08-16 14:15:00,91.88,91.88,91.82,91.83,8067.0,85.0595,85.0595,85.0039,85.0132,8067.0
2019-08-16 14:20:00,91.82,91.9,91.82,91.84,6760.0,85.0039,85.078,85.0039,85.0224,6760.0
2019-08-16 14:25:00,91.84,91.85,91.78,91.82,7280.0,85.0224,85.0317,84.9669,85.0039,7280.0
2019-08-16 14:30:00,91.82,91.84,91.79,91.84,9594.0,85.0039,85.0224,84.9762,85.0224,9594.0
2019-08-16 14:35:00,91.85,91.88,91.79,91.8,7367.0,85.0317,85.0595,84.9762,84.9854,7367.0
2019-08-16 14:40:00,91.81,91.83,91.78,91.81,5638.0,84.9947,85.0132,84.9669,84.9947,5638.0
2019-08-16 14:45:00,91.8,91.82,91.76,91.81,9618.0,84.9854,85.0039,84.9484,84.9947,9618.0
2019-08-16 14:50:00,91.8,91.81,91.76,91.77,7685.0,84.9854,84.9947,84.9484,84.9576,7685.0
2019-08-16 14:55:00,91.78,91.83,91.78,91.8,6884.0,84.9669,85.0132,84.9669,84.9854,6884.0
2019-08-16 15:00:00,91.8,91.88,91.79,91.84,9564.0,84.9854,85.0595,84.9762,85.0224,9564.0
2019-08-16 15:05:00,91.85,91.89,91.83,91.84,12636.0,85.0317,85.0687,85.0132,85.0224,12636.0
2019-08-16 15:10:00,91.84,91.87,91.8,91.86,8426.0,85.0224,85.0502,84.9854,85.041,8426.0
2019-08-16 15:15:00,91.85,91.88,91.82,91.88,11782.0,85.0317,85.0595,85.0039,85.0595,11782.0
2019-08-16 15:20:00,91.88,91.88,91.72,91.72,14499.0,85.0595,85.0595,84.9114,84.9114,14499.0
2019-08-16 15:25:00,91.72,91.76,91.7,91.74,12626.0,84.9114,84.9484,84.8928,84.9299,12626.0
2019-08-16 15:30:00,91.73,91.74,91.67,91.68,13601.0,84.9206,84.9299,84.8651,84.8743,13601.0
2019-08-16 15:35:00,91.68,91.74,91.65,91.68,18195.0,84.8743,84.9299,84.8465,84.8743,18195.0
2019-08-16 15:40:00,91.68,91.85,91.68,91.85,21601.0,84.8743,85.0317,84.8743,85.0317,21601.0
2019-08-16 15:45:00,91.83,91.84,91.74,91.75,29683.0,85.0132,85.0224,84.9299,84.9391,29683.0
2019-08-16 15:50:00,91.74,91.95,91.73,91.91,48869.0,84.9299,85.1243,84.9206,85.0872,48869.0
2019-08-16 15:55:00,91.92,91.94,91.64,91.68,94330.0,85.0965,85.115,84.8373,84.8743,94330.0
2019-08-19 09:30:00,92.55,92.92,92.19,92.9,31507.0,85.6797,86.0223,85.3465,86.0038,31507.0
2019-08-19 09:35:00,92.92,92.97,92.54,92.56,12860.0,86.0223,86.0686,85.6705,85.689,12860.0
2019-08-19 09:40:00,92.56,92.56,92.4,92.4,13693.0,85.689,85.689,85.5409,85.5409,13693.0
2019-08-19 09:45:00,92.35,92.45,92.22,92.45,9705.0,85.4946,85.5872,85.3742,85.5872,9705.0
2019-08-19 09:50:00,92.45,92.53,92.2,92.23,13273.0,85.5872,85.6612,85.3557,85.3835,13273.0
2019-08-19 09:55:00,92.24,92.45,92.21,92.42,7586.0,85.3928,85.5872,85.365,85.5594,7586.0
2019-08-19 10:00:00,92.42,92.5,92.32,92.34,12918.0,85.5594,85.6335,85.4668,85.4853,12918.0
2019-08-19 10:05:00,92.39,92.41,92.24,92.29,13094.0,85.5316,85.5501,85.3928,85.439,13094.0
2019-08-19 10:10:00,92.29,92.47,92.29,92.43,13953.0,85.439,85.6057,85.439,85.5686,13953.0
2019-08-19 10:15:00,92.45,92.65,92.4,92.65,14331.0,85.5872,85.7723,85.5409,85.7723,14331.0
2019-08-19 10:20:00,92.59,92.66,92.51,92.58,9706.0,85.7168,85.7816,85.6427,85.7075,9706.0
2019-08-19 10:25:00,92.59,92.66,92.57,92.59,9448.0,85.7168,85.7816,85.6983,85.7168,9448.0
2019-08-19 10:30:00,92.6,92.69,92.58,92.61,12987.0,85.726,85.8093,85.7075,85.7353,12987.0
2019-08-19 10:35:00,92.59,92.64,92.53,92.57,13542.0,85.7168,85.7631,85.6612,85.6983,13542.0
2019-08-19 10:40:00,92.56,92.63,92.54,92.6,17280.0,85.689,85.7538,85.6705,85.726,17280.0
2019-08-19 10:45:00,92.58,92.58,92.52,92.54,16508.0,85.7075,85.7075,85.652,85.6705,16508.0
2019-08-19 10:50:00,92.53,92.53,92.44,92.51,9815.0,85.6612,85.6612,85.5779,85.6427,9815.0
2019-08-19 10:55:00,92.51,92.57,92.49,92.49,8044.0,85.6427,85.6983,85.6242,85.6242,8044.0
2019-08-19 11:00:00,92.49,92.5,92.36,92.41,10503.0,85.6242,85.6335,85.5038,85.5501,10503.0
2019-08-19 11:05:00,92.41,92.51,92.41,92.47,10761.0,85.5501,85.6427,85.5501,85.6057,10761.0
2019-08-19 11:10:00,92.48,92.51,92.4,92.44,7373.0,85.6149,85.6427,85.5409,85.5779,7373.0
2019-08-19 11:15:00,92.43,92.55,92.43,92.54,8068.0,85.5686,85.6797,85.5686,85.6705,8068.0
2019-08-19 11:20:00,92.55,92.57,92.46,92.52,9396.0,85.6797,85.6983,85.5964,85.652,9396.0
2019-08-19 11:25:00,92.55,92.69,92.54,92.64,7960.0,85.6797,85.8093,85.6705,85.7631,7960.0
2019-08-19 11:30:00,92.65,92.78,92.57,92.74,15725.0,85.7723,85.8927,85.6983,85.8556,15725.0
2019-08-19 11:35:00,92.74,92.75,92.66,92.66,6579.0,85.8556,85.8649,85.7816,85.7816,6579.0
2019-08-19 11:40:00,92.65,92.69,92.63,92.69,7232.0,85.7723,85.8093,85.7538,85.8093,7232.0
2019-08-19 11:45:00,92.69,92.71,92.65,92.69,6964.0,85.8093,85.8279,85.7723,85.8093,6964.0
2019-08-19 11:50:00,92.69,92.8,92.68,92.8,6015.0,85.8093,85.9112,85.8001,85.9112,6015.0
2019-08-19 11:55:00,92.82,92.91,92.77,92.8,12412.0,85.9297,86.013,85.8834,85.9112,12412.0
2019-08-19 12:00:00,92.8,92.8,92.69,92.72,6701.0,85.9112,85.9112,85.8093,85.8371,6701.0
2019-08-19 12:05:00,92.71,92.77,92.71,92.75,4503.0,85.8279,85.8834,85.8279,85.8649,4503.0
2019-08-19 12:10:00,92.77,92.79,92.71,92.72,8376.0,85.8834,85.9019,85.8279,85.8371,8376.0
2019-08-19 12:15:00,92.72,92.75,92.66,92.73,6341.0,85.8371,85.8649,85.7816,85.8464,6341.0
2019-08-19 12:20:00,92.73,92.81,92.73,92.81,5089.0,85.8464,85.9204,85.8464,85.9204,5089.0
2019-08-19 12:25:00,92.81,92.86,92.76,92.81,5837.0,85.9204,85.9667,85.8742,85.9204,5837.0
2019-08-19 12:30:00,92.8,92.81,92.75,92.76,9041.0,85.9112,85.9204,85.8649,85.8742,9041.0
2019-08-19 12:35:00,92.76,92.81,92.75,92.8,6592.0,85.8742,85.9204,85.8649,85.9112,6592.0
2019-08-19 12:40:00,92.8,92.84,92.75,92.76,8904.0,85.9112,85.9482,85.8649,85.8742,8904.0
2019-08-19 12:45:00,92.78,92.9,92.78,92.89,5845.0,85.8927,86.0038,85.8927,85.9945,5845.0
2019-08-19 12:50:00,92.9,92.93,92.88,92.91,5444.0,86.0038,86.0315,85.9852,86.013,5444.0
2019-08-19 12:55:00,92.9,92.93,92.87,92.89,16774.0,86.0038,86.0315,85.976,85.9945,16774.0
2019-08-19 13:00:00,92.92,92.93,92.87,92.88,6507.0,86.0223,86.0315,85.976,85.9852,6507.0
2019-08-19 13:05:00,92.88,92.92,92.86,92.92,6536.0,85.9852,86.0223,85.9667,86.0223,6536.0
2019-08-19 13:10:00,92.93,92.96,92.9,92.9,8935.0,86.0315,86.0593,86.0038,86.0038,8935.0
2019-08-19 13:15:00,92.9,92.9,92.86,92.89,12506.0,86.0038,86.0038,85.9667,85.9945,12506.0
2019-08-19 13:20:00,92.9,92.93,92.79,92.79,24390.0,86.0038,86.0315,85.9019,85.9019,24390.0
2019-08-19 13:25:00,92.8,92.81,92.71,92.74,4835.0,85.9112,85.9204,85.8279,85.8556,4835.0
2019-08-19 13:30:00,92.72,92.72,92.64,92.65,7289.0,85.8371,85.8371,85.7631,85.7723,7289.0
2019-08-19 13:35:00,92.64,92.66,92.63,92.66,3726.0,85.7631,85.7816,85.7538,85.7816,3726.0
2019-08-19 13:40:00,92.66,92.72,92.64,92.64,9578.0,85.7816,85.8371,85.7631,85.7631,9578.0
2019-08-19 13:45:00,92.63,92.65,92.59,92.64,16217.0,85.7538,85.7723,85.7168,85.7631,16217.0
2019-08-19 13:50:00,92.64,92.66,92.6,92.64,11398.0,85.7631,85.7816,85.726,85.7631,11398.0
2019-08-19 13:55:00,92.64,92.66,92.61,92.66,9151.0,85.7631,85.7816,85.7353,85.7816,9151.0
2019-08-19 14:00:00,92.64,92.67,92.59,92.67,12345.0,85.7631,85.7908,85.7168,85.7908,12345.0
2019-08-19 14:05:00,92.67,92.74,92.67,92.71,11755.0,85.7908,85.8556,85.7908,85.8279,11755.0
2019-08-19 14:10:00,92.71,92.71,92.62,92.68,6844.0,85.8279,85.8279,85.7445,85.8001,6844.0
2019-08-19 14:15:00,92.7,92.72,92.68,92.72,6509.0,85.8186,85.8371,85.8001,85.8371,6509.0
2019-08-19 14:20:00,92.72,92.73,92.69,92.72,11639.0,85.8371,85.8464,85.8093,85.8371,11639.0
2019-08-19 14:25:00,92.74,92.8,92.73,92.8,4121.0,85.8556,85.9112,85.8464,85.9112,4121.0
2019-08-19 14:30:00,92.79,92.85,92.74,92.84,9824.0,85.9019,85.9575,85.8556,85.9482,9824.0
2019-08-19 14:35:00,92.82,92.9,92.82,92.88,8032.0,85.9297,86.0038,85.9297,85.9852,8032.0
2019-08-19 14:40:00,92.88,93.0,92.87,92.97,10911.0,85.9852,86.0963,85.976,86.0686,10911.0
2019-08-19 14:45:00,92.95,92.95,92.91,92.95,4839.0,86.05,86.05,86.013,86.05,4839.0
2019-08-19 14:50:00,92.95,92.98,92.91,92.92,28297.0,86.05,86.0778,86.013,86.0223,28297.0
2019-08-19 14:55:00,92.92,92.94,92.78,92.83,11572.0,86.0223,86.0408,85.8927,85.939,11572.0
2019-08-19 15:00:00,92.83,92.86,92.76,92.85,7711.0,85.939,85.9667,85.8742,85.9575,7711.0
2019-08-19 15:05:00,92.84,92.85,92.81,92.83,9159.0,85.9482,85.9575,85.9204,85.939,9159.0
2019-08-19 15:10:00,92.82,92.82,92.75,92.8,8078.0,85.9297,85.9297,85.8649,85.9112,8078.0
2019-08-19 15:15:00,92.78,92.78,92.72,92.74,12040.0,85.8927,85.8927,85.8371,85.8556,12040.0
2019-08-19 15:20:00,92.73,92.75,92.7,92.7,13020.0,85.8464,85.8649,85.8186,85.8186,13020.0
2019-08-19 15:25:00,92.71,92.81,92.71,92.79,10161.0,85.8279,85.9204,85.8279,85.9019,10161.0
2019-08-19 15:30:00,92.78,92.96,92.77,92.96,10221.0,85.8927,86.0593,85.8834,86.0593,10221.0
2019-08-19 15:35:00,92.96,93.04,92.96,92.99,21681.0,86.0593,86.1334,86.0593,86.0871,21681.0
2019-08-19 15:40:00,92.98,93.05,92.97,93.05,13642.0,86.0778,86.1426,86.0686,86.1426,13642.0
2019-08-19 15:45:00,93.04,93.1,93.0,93.06,21612.0,86.1334,86.1889,86.0963,86.1519,21612.0
2019-08-19 15:50:00,93.06,93.13,93.05,93.12,40014.0,86.1519,86.2167,86.1426,86.2074,40014.0
2019-08-19 15:55:00,93.13,93.15,92.83,92.83,67505.0,86.2167,86.2352,85.939,85.939,67505.0
2019-08-20 09:30:00,92.8,92.8,92.37,92.42,22285.0,85.9112,85.9112,85.5131,85.5594,22285.0
2019-08-20 09:35:00,92.5,92.5,92.22,92.43,8311.0,85.6335,85.6335,85.3742,85.5686,8311.0
2019-08-20 09:40:00,92.43,92.44,92.19,92.44,7226.0,85.5686,85.5779,85.3465,85.5779,7226.0
2019-08-20 09:45:00,92.41,92.44,92.11,92.12,9173.0,85.5501,85.5779,85.2724,85.2817,9173.0
2019-08-20 09:50:00,92.14,92.33,92.12,92.28,4880.0,85.3002,85.4761,85.2817,85.4298,4880.0
2019-08-20 09:55:00,92.32,92.33,92.08,92.14,12416.0,85.4668,85.4761,85.2446,85.3002,12416.0
2019-08-20 10:00:00,92.11,92.18,92.01,92.06,7514.0,85.2724,85.3372,85.1798,85.2261,7514.0
2019-08-20 10:05:00,92.1,92.3,92.1,92.13,7079.0,85.2631,85.4483,85.2631,85.2909,7079.0
2019-08-20 10:10:00,92.16,92.2,92.12,92.15,7764.0,85.3187,85.3557,85.2817,85.3094,7764.0
2019-08-20 10:15:00,92.14,92.22,92.11,92.22,9430.0,85.3002,85.3742,85.2724,85.3742,9430.0
2019-08-20 10:20:00,92.23,92.26,92.18,92.2,9491.0,85.3835,85.4113,85.3372,85.3557,9491.0
2019-08-20 10:25:00,92.19,92.29,92.18,92.27,8492.0,85.3465,85.439,85.3372,85.4205,8492.0
2019-08-20 10:30:00,92.28,92.28,92.18,92.19,11360.0,85.4298,85.4298,85.3372,85.3465,11360.0
2019-08-20 10:35:00,92.19,92.28,92.19,92.27,8472.0,85.3465,85.4298,85.3465,85.4205,8472.0
2019-08-20 10:40:00,92.28,92.39,92.24,92.38,9800.0,85.4298,85.5316,85.3928,85.5224,9800.0
2019-08-20 10:45:00,92.38,92.43,92.33,92.43,15478.0,85.5224,85.5686,85.4761,85.5686,15478.0
2019-08-20 10:50:00,92.41,92.59,92.41,92.57,10739.0,85.5501,85.7168,85.5501,85.6983,10739.0
2019-08-20 10:55:00,92.58,92.65,92.53,92.64,9425.0,85.7075,85.7723,85.6612,85.7631,9425.0
2019-08-20 11:00:00,92.65,92.76,92.63,92.72,6081.0,85.7723,85.8742,85.7538,85.8371,6081.0
2019-08-20 11:05:00,92.72,92.86,92.72,92.86,6550.0,85.8371,85.9667,85.8371,85.9667,6550.0
2019-08-20 11:10:00,92.89,93.09,92.87,93.06,14823.0,85.9945,86.1797,85.976,86.1519,14823.0
2019-08-20 11:15:00,93.06,93.12,93.04,93.06,15527.0,86.1519,86.2074,86.1334,86.1519,15527.0
2019-08-20 11:20:00,93.07,93.1,92.93,92.93,5676.0,86.1611,86.1889,86.0315,86.0315,5676.0
2019-08-20 11:25:00,92.94,92.98,92.88,92.89,3751.0,86.0408,86.0778,85.9852,85.9945,3751.0
2019-08-20 11:30:00,92.92,92.92,92.84,92.87,4181.0,86.0223,86.0223,85.9482,85.976,4181.0
2019-08-20 11:35:00,92.84,92.96,92.84,92.87,5962.0,85.9482,86.0593,85.9482,85.976,5962.0
2019-08-20 11:40:00,92.86,92.87,92.75,92.75,6863.0,85.9667,85.976,85.8649,85.8649,6863.0
2019-08-20 11:45:00,92.75,92.76,92.72,92.73,4289.0,85.8649,85.8742,85.8371,85.8464,4289.0
2019-08-20 11:50:00,92.74,92.8,92.72,92.79,4322.0,85.8556,85.9112,85.8371,85.9019,4322.0
2019-08-20 11:55:00,92.79,92.83,92.77,92.83,7925.0,85.9019,85.939,85.8834,85.939,7925.0
2019-08-20 12:00:00,92.84,92.88,92.8,92.84,7655.0,85.9482,85.9852,85.9112,85.9482,7655.0
2019-08-20 12:05:00,92.86,92.9,92.82,92.86,11939.0,85.9667,86.0038,85.9297,85.9667,11939.0
2019-08-20 12:10:00,92.87,92.92,92.87,92.91,5490.0,85.976,86.0223,85.976,86.013,5490.0
2019-08-20 12:15:00,92.9,92.93,92.87,92.93,5334.0,86.0038,86.0315,85.976,86.0315,5334.0
2019-08-20 12:20:00,92.92,92.94,92.88,92.89,7386.0,86.0223,86.0408,85.9852,85.9945,7386.0
2019-08-20 12:25:00,92.88,92.9,92.8,92.85,5251.0,85.9852,86.0038,85.9112,85.9575,5251.0
2019-08-20 12:30:00,92.84,92.86,92.79,92.79,5312.0,85.9482,85.9667,85.9019,85.9019,5312.0
2019-08-20 12:35:00,92.78,92.78,92.72,92.74,5544.0,85.8927,85.8927,85.8371,85.8556,5544.0
2019-08-20 12:40:00,92.73,92.75,92.68,92.74,5130.0,85.8464,85.8649,85.8001,85.8556,5130.0
2019-08-20 12:45:00,92.75,92.75,92.69,92.72,5118.0,85.8649,85.8649,85.8093,85.8371,5118.0
2019-08-20 12:50:00,92.72,92.78,92.71,92.78,3732.0,85.8371,85.8927,85.8279,85.8927,3732.0
2019-08-20 12:55:00,92.78,92.82,92.75,92.82,2607.0,85.8927,85.9297,85.8649,85.9297,2607.0
2019-08-20 13:00:00,92.83,92.91,92.8,92.91,7664.0,85.939,86.013,85.9112,86.013,7664.0
2019-08-20 13:05:00,92.91,92.92,92.88,92.9,5949.0,86.013,86.0223,85.9852,86.0038,5949.0
2019-08-20 13:10:00,92.91,92.92,92.86,92.86,6193.0,86.013,86.0223,85.9667,85.9667,6193.0
2019-08-20 13:15:00,92.85,92.86,92.81,92.82,8504.0,85.9575,85.9667,85.9204,85.9297,8504.0
2019-08-20 13:20:00,92.82,92.84,92.74,92.74,3358.0,85.9297,85.9482,85.8556,85.8556,3358.0
2019-08-20 13:25:00,92.73,92.8,92.72,92.78,8860.0,85.8464,85.9112,85.8371,85.8927,8860.0
2019-08-20 13:30:00,92.78,92.79,92.61,92.61,3715.0,85.8927,85.9019,85.7353,85.7353,3715.0
2019-08-20 13:35:00,92.6,92.61,92.49,92.58,10757.0,85.726,85.7353,85.6242,85.7075,10757.0
2019-08-20 13:40:00,92.61,92.71,92.57,92.69,3457.0,85.7353,85.8279,85.6983,85.8093,3457.0
2019-08-20 13:45:00,92.68,92.69,92.61,92.61,4026.0,85.8001,85.8093,85.7353,85.7353,4026.0
2019-08-20 13:50:00,92.6,92.61,92.55,92.59,4262.0,85.726,85.7353,85.6797,85.7168,4262.0
2019-08-20 13:55:00,92.57,92.57,92.51,92.51,4200.0,85.6983,85.6983,85.6427,85.6427,4200.0
2019-08-20 14:00:00,92.5,92.5,92.35,92.39,6939.0,85.6335,85.6335,85.4946,85.5316,6939.0
2019-08-20 14:05:00,92.39,92.45,92.3,92.3,13181.0,85.5316,85.5872,85.4483,85.4483,13181.0
2019-08-20 14:10:00,92.32,92.38,92.32,92.35,4685.0,85.4668,85.5224,85.4668,85.4946,4685.0
2019-08-20 14:15:00,92.37,92.4,92.33,92.4,3945.0,85.5131,85.5409,85.4761,85.5409,3945.0
2019-08-20 14:20:00,92.39,92.42,92.28,92.42,5638.0,85.5316,85.5594,85.4298,85.5594,5638.0
2019-08-20 14:25:00,92.38,92.46,92.37,92.43,5930.0,85.5224,85.5964,85.5131,85.5686,5930.0
2019-08-20 14:30:00,92.43,92.53,92.43,92.53,6673.0,85.5686,85.6612,85.5686,85.6612,6673.0
2019-08-20 14:35:00,92.55,92.59,92.47,92.47,7037.0,85.6797,85.7168,85.6057,85.6057,7037.0
2019-08-20 14:40:00,92.48,92.48,92.33,92.33,5780.0,85.6149,85.6149,85.4761,85.4761,5780.0
2019-08-20 14:45:00,92.34,92.42,92.34,92.4,5926.0,85.4853,85.5594,85.4853,85.5409,5926.0
2019-08-20 14:50:00,92.38,92.42,92.34,92.39,5368.0,85.5224,85.5594,85.4853,85.5316,5368.0
2019-08-20 14:55:00,92.39,92.46,92.37,92.45,7035.0,85.5316,85.5964,85.5131,85.5872,7035.0
2019-08-20 15:00:00,92.44,92.44,92.3,92.32,9501.0,85.5779,85.5779,85.4483,85.4668,9501.0
2019-08-20 15:05:00,92.31,92.38,92.3,92.32,7393.0,85.4576,85.5224,85.4483,85.4668,7393.0
2019-08-20 15:10:00,92.32,92.43,92.32,92.43,10981.0,85.4668,85.5686,85.4668,85.5686,10981.0
2019-08-20 15:15:00,92.44,92.45,92.33,92.33,9697.0,85.5779,85.5872,85.4761,85.4761,9697.0
2019-08-20 15:20:00,92.33,92.42,92.33,92.38,9561.0,85.4761,85.5594,85.4761,85.5224,9561.0
2019-08-20 15:25:00,92.38,92.48,92.36,92.48,11158.0,85.5224,85.6149,85.5038,85.6149,11158.0
2019-08-20 15:30:00,92.48,92.48,92.41,92.44,11145.0,85.6149,85.6149,85.5501,85.5779,11145.0
2019-08-20 15:35:00,92.44,92.44,92.3,92.32,11349.0,85.5779,85.5779,85.4483,85.4668,11349.0
2019-08-20 15:40:00,92.32,92.32,92.23,92.31,18364.0,85.4668,85.4668,85.3835,85.4576,18364.0
2019-08-20 15:45:00,92.31,92.33,92.23,92.27,19117.0,85.4576,85.4761,85.3835,85.4205,19117.0
2019-08-20 15:50:00,92.26,92.27,92.11,92.15,37265.0,85.4113,85.4205,85.2724,85.3094,37265.0
2019-08-20 15:55:00,92.15,92.16,91.93,92.04,99942.0,85.3094,85.3187,85.1058,85.2076,99942.0
2019-08-21 09:30:00,92.23,92.41,92.18,92.33,31664.0,85.3835,85.5501,85.3372,85.4761,31664.0
2019-08-21 09:35:00,92.32,92.51,92.18,92.22,10069.0,85.4668,85.6427,85.3372,85.3742,10069.0
2019-08-21 09:40:00,92.23,92.35,92.18,92.2,12701.0,85.3835,85.4946,85.3372,85.3557,12701.0
2019-08-21 09:45:00,92.14,92.15,91.99,92.12,10627.0,85.3002,85.3094,85.1613,85.2817,10627.0
2019-08-21 09:50:00,92.13,92.25,92.01,92.07,9857.0,85.2909,85.402,85.1798,85.2354,9857.0
2019-08-21 09:55:00,92.06,92.15,91.97,92.11,7078.0,85.2261,85.3094,85.1428,85.2724,7078.0
2019-08-21 10:00:00,92.12,92.25,92.11,92.17,17047.0,85.2817,85.402,85.2724,85.3279,17047.0
2019-08-21 10:05:00,92.14,92.27,92.11,92.22,16552.0,85.3002,85.4205,85.2724,85.3742,16552.0
2019-08-21 10:10:00,92.23,92.25,92.04,92.09,15427.0,85.3835,85.402,85.2076,85.2539,15427.0
2019-08-21 10:15:00,92.08,92.27,92.08,92.25,11137.0,85.2446,85.4205,85.2446,85.402,11137.0
2019-08-21 10:20:00,92.27,92.31,92.16,92.19,9031.0,85.4205,85.4576,85.3187,85.3465,9031.0
2019-08-21 10:25:00,92.23,92.28,92.13,92.21,15888.0,85.3835,85.4298,85.2909,85.365,15888.0
2019-08-21 10:30:00,92.17,92.33,92.17,92.23,6775.0,85.3279,85.4761,85.3279,85.3835,6775.0
2019-08-21 10:35:00,92.22,92.36,92.19,92.35,10880.0,85.3742,85.5038,85.3465,85.4946,10880.0
2019-08-21 10:40:00,92.34,92.57,92.32,92.57,14956.0,85.4853,85.6983,85.4668,85.6983,14956.0
2019-08-21 10:45:00,92.54,92.62,92.49,92.61,10447.0,85.6705,85.7445,85.6242,85.7353,10447.0
2019-08-21 10:50:00,92.6,92.68,92.51,92.51,8368.0,85.726,85.8001,85.6427,85.6427,8368.0
2019-08-21 10:55:00,92.5,92.51,92.34,92.4,11667.0,85.6335,85.6427,85.4853,85.5409,11667.0
2019-08-21 11:00:00,92.38,92.38,92.21,92.22,7845.0,85.5224,85.5224,85.365,85.3742,7845.0
2019-08-21 11:05:00,92.24,92.38,92.22,92.38,9669.0,85.3928,85.5224,85.3742,85.5224,9669.0
2019-08-21 11:10:00,92.39,92.48,92.35,92.48,6567.0,85.5316,85.6149,85.4946,85.6149,6567.0
2019-08-21 11:15:00,92.5,92.52,92.45,92.45,7435.0,85.6335,85.652,85.5872,85.5872,7435.0
2019-08-21 11:20:00,92.43,92.51,92.43,92.47,5364.0,85.5686,85.6427,85.5686,85.6057,5364.0
2019-08-21 11:25:00,92.48,92.54,92.45,92.52,7325.0,85.6149,85.6705,85.5872,85.652,7325.0
2019-08-21 11:30:00,92.49,92.49,92.36,92.41,8553.0,85.6242,85.6242,85.5038,85.5501,8553.0
2019-08-21 11:35:00,92.42,92.42,92.34,92.39,4573.0,85.5594,85.5594,85.4853,85.5316,4573.0
2019-08-21 11:40:00,92.4,92.43,92.32,92.38,6797.0,85.5409,85.5686,85.4668,85.5224,6797.0
2019-08-21 11:45:00,92.35,92.37,92.3,92.32,7309.0,85.4946,85.5131,85.4483,85.4668,7309.0
2019-08-21 11:50:00,92.33,92.41,92.27,92.41,6261.0,85.4761,85.5501,85.4205,85.5501,6261.0
2019-08-21 11:55:00,92.42,92.48,92.39,92.46,11092.0,85.5594,85.6149,85.5316,85.5964,11092.0
2019-08-21 12:00:00,92.45,92.5,92.45,92.48,3674.0,85.5872,85.6335,85.5872,85.6149,3674.0
2019-08-21 12:05:00,92.5,92.59,92.5,92.55,6830.0,85.6335,85.7168,85.6335,85.6797,6830.0
2019-08-21 12:10:00,92.55,92.59,92.53,92.56,8529.0,85.6797,85.7168,85.6612,85.689,8529.0
2019-08-21 12:15:00,92.58,92.6,92.51,92.52,7441.0,85.7075,85.726,85.6427,85.652,7441.0
2019-08-21 12:20:00,92.52,92.54,92.49,92.51,5416.0,85.652,85.6705,85.6242,85.6427,5416.0
2019-08-21 12:25:00,92.51,92.54,92.42,92.48,6443.0,85.6427,85.6705,85.5594,85.6149,6443.0
2019-08-21 12:30:00,92.48,92.48,92.42,92.45,5115.0,85.6149,85.6149,85.5594,85.5872,5115.0
2019-08-21 12:35:00,92.45,92.46,92.41,92.45,4534.0,85.5872,85.5964,85.5501,85.5872,4534.0
2019-08-21 12:40:00,92.45,92.47,92.38,92.46,6390.0,85.5872,85.6057,85.5224,85.5964,6390.0
2019-08-21 12:45:00,92.48,92.6,92.48,92.52,19466.0,85.6149,85.726,85.6149,85.652,19466.0
2019-08-21 12:50:00,92.52,92.66,92.52,92.61,8322.0,85.652,85.7816,85.652,85.7353,8322.0
2019-08-21 12:55:00,92.62,92.72,92.58,92.69,8438.0,85.7445,85.8371,85.7075,85.8093,8438.0
2019-08-21 13:00:00,92.67,92.67,92.61,92.62,5502.0,85.7908,85.7908,85.7353,85.7445,5502.0
2019-08-21 13:05:00,92.61,92.64,92.6,92.62,5342.0,85.7353,85.7631,85.726,85.7445,5342.0
2019-08-21 13:10:00,92.62,92.62,92.54,92.54,9188.0,85.7445,85.7445,85.6705,85.6705,9188.0
2019-08-21 13:15:00,92.54,92.55,92.46,92.51,8815.0,85.6705,85.6797,85.5964,85.6427,8815.0
2019-08-21 13:20:00,92.51,92.52,92.47,92.49,6890.0,85.6427,85.652,85.6057,85.6242,6890.0
2019-08-21 13:25:00,92.47,92.5,92.44,92.45,7591.0,85.6057,85.6335,85.5779,85.5872,7591.0
2019-08-21 13:30:00,92.48,92.48,92.39,92.4,6831.0,85.6149,85.6149,85.5316,85.5409,6831.0
2019-08-21 13:35:00,92.4,92.42,92.36,92.41,10270.0,85.5409,85.5594,85.5038,85.5501,10270.0
2019-08-21 13:40:00,92.41,92.46,92.33,92.33,8042.0,85.5501,85.5964,85.4761,85.4761,8042.0
2019-08-21 13:45:00,92.34,92.35,92.3,92.3,10091.0,85.4853,85.4946,85.4483,85.4483,10091.0
2019-08-21 13:50:00,92.3,92.36,92.28,92.32,6066.0,85.4483,85.5038,85.4298,85.4668,6066.0
2019-08-21 13:55:00,92.32,92.38,92.3,92.36,5616.0,85.4668,85.5224,85.4483,85.5038,5616.0
2019-08-21 14:00:00,92.35,92.39,92.21,92.38,12683.0,85.4946,85.5316,85.365,85.5224,12683.0
2019-08-21 14:05:00,92.34,92.41,92.27,92.29,5667.0,85.4853,85.5501,85.4205,85.439,5667.0
2019-08-21 14:10:00,92.3,92.31,92.19,92.29,7632.0,85.4483,85.4576,85.3465,85.439,7632.0
2019-08-21 14:15:00,92.25,92.41,92.25,92.41,6145.0,85.402,85.5501,85.402,85.5501,6145.0
2019-08-21 14:20:00,92.41,92.47,92.41,92.43,8897.0,85.5501,85.6057,85.5501,85.5686,8897.0
2019-08-21 14:25:00,92.45,92.51,92.43,92.46,7635.0,85.5872,85.6427,85.5686,85.5964,7635.0
2019-08-21 14:30:00,92.46,92.49,92.36,92.37,6279.0,85.5964,85.6242,85.5038,85.5131,6279.0
2019-08-21 14:35:00,92.37,92.41,92.3,92.38,8173.0,85.5131,85.5501,85.4483,85.5224,8173.0
2019-08-21 14:40:00,92.38,92.41,92.36,92.39,4839.0,85.5224,85.5501,85.5038,85.5316,4839.0
2019-08-21 14:45:00,92.39,92.4,92.27,92.29,9977.0,85.5316,85.5409,85.4205,85.439,9977.0
2019-08-21 14:50:00,92.3,92.32,92.25,92.29,7738.0,85.4483,85.4668,85.402,85.439,7738.0
2019-08-21 14:55:00,92.29,92.35,92.29,92.31,5537.0,85.439,85.4946,85.439,85.4576,5537.0
2019-08-21 15:00:00,92.32,92.4,92.3,92.33,13365.0,85.4668,85.5409,85.4483,85.4761,13365.0
2019-08-21 15:05:00,92.35,92.35,92.26,92.35,7474.0,85.4946,85.4946,85.4113,85.4946,7474.0
2019-08-21 15:10:00,92.36,92.41,92.34,92.39,6807.0,85.5038,85.5501,85.4853,85.5316,6807.0
2019-08-21 15:15:00,92.4,92.5,92.39,92.49,8897.0,85.5409,85.6335,85.5316,85.6242,8897.0
2019-08-21 15:20:00,92.5,92.5,92.39,92.43,14466.0,85.6335,85.6335,85.5316,85.5686,14466.0
2019-08-21 15:25:00,92.44,92.54,92.43,92.53,13532.0,85.5779,85.6705,85.5686,85.6612,13532.0
2019-08-21 15:30:00,92.53,92.58,92.49,92.52,16211.0,85.6612,85.7075,85.6242,85.652,16211.0
2019-08-21 15:35:00,92.53,92.57,92.49,92.53,19467.0,85.6612,85.6983,85.6242,85.6612,19467.0
2019-08-21 15:40:00,92.53,92.59,92.53,92.59,14212.0,85.6612,85.7168,85.6612,85.7168,14212.0
2019-08-21 15:45:00,92.6,92.61,92.56,92.6,26096.0,85.726,85.7353,85.689,85.726,26096.0
2019-08-21 15:50:00,92.62,92.71,92.62,92.67,36979.0,85.7445,85.8279,85.7445,85.7908,36979.0
2019-08-21 15:55:00,92.68,92.75,92.64,92.72,81703.0,85.8001,85.8649,85.7631,85.8371,81703.0
2019-08-22 09:30:00,93.0,93.21,92.96,93.21,25230.0,86.0963,86.2907,86.0593,86.2907,25230.0
2019-08-22 09:35:00,93.24,93.33,92.99,92.99,13833.0,86.3185,86.4018,86.0871,86.0871,13833.0
2019-08-22 09:40:00,93.06,93.23,92.99,93.22,7048.0,86.1519,86.3093,86.0871,86.3,7048.0
2019-08-22 09:45:00,93.21,93.22,92.82,92.9,6352.0,86.2907,86.3,85.9297,86.0038,6352.0
2019-08-22 09:50:00,92.96,92.98,92.87,92.87,4541.0,86.0593,86.0778,85.976,85.976,4541.0
2019-08-22 09:55:00,92.88,92.94,92.81,92.85,7601.0,85.9852,86.0408,85.9204,85.9575,7601.0
2019-08-22 10:00:00,92.86,92.86,92.57,92.69,10256.0,85.9667,85.9667,85.6983,85.8093,10256.0
2019-08-22 10:05:00,92.7,92.87,92.69,92.84,6703.0,85.8186,85.976,85.8093,85.9482,6703.0
2019-08-22 10:10:00,92.84,92.85,92.71,92.79,8512.0,85.9482,85.9575,85.8279,85.9019,8512.0
2019-08-22 10:15:00,92.77,92.79,92.63,92.65,9073.0,85.8834,85.9019,85.7538,85.7723,9073.0
2019-08-22 10:20:00,92.66,92.68,92.55,92.64,10405.0,85.7816,85.8001,85.6797,85.7631,10405.0
2019-08-22 10:25:00,92.65,92.67,92.5,92.53,10408.0,85.7723,85.7908,85.6335,85.6612,10408.0
2019-08-22 10:30:00,92.53,92.54,92.32,92.35,7460.0,85.6612,85.6705,85.4668,85.4946,7460.0
2019-08-22 10:35:00,92.3,92.32,92.14,92.2,11067.0,85.4483,85.4668,85.3002,85.3557,11067.0
2019-08-22 10:40:00,92.16,92.27,92.11,92.13,13379.0,85.3187,85.4205,85.2724,85.2909,13379.0
2019-08-22 10:45:00,92.16,92.25,92.1,92.22,8677.0,85.3187,85.402,85.2631,85.3742,8677.0
2019-08-22 10:50:00,92.19,92.31,92.12,92.12,26688.0,85.3465,85.4576,85.2817,85.2817,26688.0
2019-08-22 10:55:00,92.17,92.17,91.94,92.03,14120.0,85.3279,85.3279,85.115,85.1983,14120.0
2019-08-22 11:00:00,92.06,92.24,92.04,92.24,8775.0,85.2261,85.3928,85.2076,85.3928,8775.0
2019-08-22 11:05:00,92.23,92.48,92.23,92.43,6121.0,85.3835,85.6149,85.3835,85.5686,6121.0
2019-08-22 11:10:00,92.45,92.58,92.45,92.54,4817.0,85.5872,85.7075,85.5872,85.6705,4817.0
2019-08-22 11:15:00,92.51,92.62,92.5,92.56,10104.0,85.6427,85.7445,85.6335,85.689,10104.0
2019-08-22 11:20:00,92.56,92.59,92.53,92.57,5251.0,85.689,85.7168,85.6612,85.6983,5251.0
2019-08-22 11:25:00,92.59,92.66,92.47,92.51,17789.0,85.7168,85.7816,85.6057,85.6427,17789.0
2019-08-22 11:30:00,92.53,92.59,92.46,92.54,9972.0,85.6612,85.7168,85.5964,85.6705,9972.0
2019-08-22 11:35:00,92.54,92.64,92.51,92.64,8995.0,85.6705,85.7631,85.6427,85.7631,8995.0
2019-08-22 11:40:00,92.66,92.69,92.56,92.56,9602.0,85.7816,85.8093,85.689,85.689,9602.0
2019-08-22 11:45:00,92.59,92.61,92.52,92.55,4545.0,85.7168,85.7353,85.652,85.6797,4545.0
2019-08-22 11:50:00,92.55,92.58,92.5,92.58,7414.0,85.6797,85.7075,85.6335,85.7075,7414.0
2019-08-22 11:55:00,92.59,92.63,92.54,92.61,6915.0,85.7168,85.7538,85.6705,85.7353,6915.0
2019-08-22 12:00:00,92.6,92.65,92.53,92.59,14996.0,85.726,85.7723,85.6612,85.7168,14996.0
2019-08-22 12:05:00,92.59,92.65,92.55,92.63,11085.0,85.7168,85.7723,85.6797,85.7538,11085.0
2019-08-22 12:10:00,92.65,92.78,92.62,92.75,6533.0,85.7723,85.8927,85.7445,85.8649,6533.0
2019-08-22 12:15:00,92.75,92.79,92.73,92.79,4688.0,85.8649,85.9019,85.8464,85.9019,4688.0
2019-08-22 12:20:00,92.82,92.82,92.72,92.73,7728.0,85.9297,85.9297,85.8371,85.8464,7728.0
2019-08-22 12:25:00,92.73,92.73,92.65,92.67,7609.0,85.8464,85.8464,85.7723,85.7908,7609.0
2019-08-22 12:30:00,92.66,92.71,92.63,92.64,11961.0,85.7816,85.8279,85.7538,85.7631,11961.0
2019-08-22 12:35:00,92.65,92.72,92.64,92.72,3035.0,85.7723,85.8371,85.7631,85.8371,3035.0
2019-08-22 12:40:00,92.73,92.74,92.58,92.62,18924.0,85.8464,85.8556,85.7075,85.7445,18924.0
2019-08-22 12:45:00,92.62,92.62,92.43,92.43,13485.0,85.7445,85.7445,85.5686,85.5686,13485.0
2019-08-22 12:50:00,92.43,92.49,92.41,92.46,15665.0,85.5686,85.6242,85.5501,85.5964,15665.0
2019-08-22 12:55:00,92.46,92.46,92.29,92.32,20135.0,85.5964,85.5964,85.439,85.4668,20135.0
2019-08-22 13:00:00,92.34,92.55,92.34,92.53,7335.0,85.4853,85.6797,85.4853,85.6612,7335.0
2019-08-22 13:05:00,92.55,92.6,92.5,92.59,5315.0,85.6797,85.726,85.6335,85.7168,5315.0
2019-08-22 13:10:00,92.59,92.67,92.59,92.63,6414.0,85.7168,85.7908,85.7168,85.7538,6414.0
2019-08-22 13:15:00,92.62,92.68,92.6,92.66,5780.0,85.7445,85.8001,85.726,85.7816,5780.0
2019-08-22 13:20:00,92.67,92.77,92.67,92.77,8232.0,85.7908,85.8834,85.7908,85.8834,8232.0
2019-08-22 13:25:00,92.76,92.76,92.72,92.73,5401.0,85.8742,85.8742,85.8371,85.8464,5401.0
2019-08-22 13:30:00,92.72,92.79,92.66,92.67,5650.0,85.8371,85.9019,85.7816,85.7908,5650.0
2019-08-22 13:35:00,92.67,92.67,92.53,92.63,14455.0,85.7908,85.7908,85.6612,85.7538,14455.0
2019-08-22 13:40:00,92.63,92.74,92.63,92.72,5008.0,85.7538,85.8556,85.7538,85.8371,5008.0
2019-08-22 13:45:00,92.72,92.73,92.69,92.71,5164.0,85.8371,85.8464,85.8093,85.8279,5164.0
2019-08-22 13:50:00,92.72,92.77,92.71,92.74,3835.0,85.8371,85.8834,85.8279,85.8556,3835.0
2019-08-22 13:55:00,92.77,92.78,92.69,92.77,5774.0,85.8834,85.8927,85.8093,85.8834,5774.0
2019-08-22 14:00:00,92.77,92.83,92.76,92.78,5493.0,85.8834,85.939,85.8742,85.8927,5493.0
2019-08-22 14:05:00,92.78,92.78,92.55,92.59,14923.0,85.8927,85.8927,85.6797,85.7168,14923.0
2019-08-22 14:10:00,92.61,92.61,92.54,92.6,4515.0,85.7353,85.7353,85.6705,85.726,4515.0
2019-08-22 14:15:00,92.6,92.61,92.54,92.57,15843.0,85.726,85.7353,85.6705,85.6983,15843.0
2019-08-22 14:20:00,92.58,92.58,92.55,92.57,6789.0,85.7075,85.7075,85.6797,85.6983,6789.0
2019-08-22 14:25:00,92.57,92.6,92.49,92.56,11872.0,85.6983,85.726,85.6242,85.689,11872.0
2019-08-22 14:30:00,92.58,92.58,92.55,92.56,2200.0,85.7075,85.7075,85.6797,85.689,2200.0
2019-08-22 14:35:00,92.58,92.62,92.56,92.6,3233.0,85.7075,85.7445,85.689,85.726,3233.0
2019-08-22 14:40:00,92.59,92.69,92.59,92.68,5786.0,85.7168,85.8093,85.7168,85.8001,5786.0
2019-08-22 14:45:00,92.69,92.82,92.68,92.75,20524.0,85.8093,85.9297,85.8001,85.8649,20524.0
2019-08-22 14:50:00,92.75,92.8,92.75,92.79,9812.0,85.8649,85.9112,85.8649,85.9019,9812.0
2019-08-22 14:55:00,92.78,92.83,92.73,92.76,9955.0,85.8927,85.939,85.8464,85.8742,9955.0
2019-08-22 15:00:00,92.76,92.76,92.59,92.59,5601.0,85.8742,85.8742,85.7168,85.7168,5601.0
2019-08-22 15:05:00,92.61,92.64,92.58,92.61,7491.0,85.7353,85.7631,85.7075,85.7353,7491.0
2019-08-22 15:10:00,92.61,92.61,92.51,92.57,7017.0,85.7353,85.7353,85.6427,85.6983,7017.0
2019-08-22 15:15:00,92.59,92.59,92.48,92.55,9235.0,85.7168,85.7168,85.6149,85.6797,9235.0
2019-08-22 15:20:00,92.55,92.62,92.55,92.62,5997.0,85.6797,85.7445,85.6797,85.7445,5997.0
2019-08-22 15:25:00,92.63,92.66,92.61,92.64,7983.0,85.7538,85.7816,85.7353,85.7631,7983.0
2019-08-22 15:30:00,92.65,92.71,92.61,92.64,12549.0,85.7723,85.8279,85.7353,85.7631,12549.0
2019-08-22 15:35:00,92.64,92.64,92.56,92.59,17775.0,85.7631,85.7631,85.689,85.7168,17775.0
2019-08-22 15:40:00,92.59,92.69,92.56,92.69,14388.0,85.7168,85.8093,85.689,85.8093,14388.0
2019-08-22 15:45:00,92.68,92.69,92.64,92.68,13229.0,85.8001,85.8093,85.7631,85.8001,13229.0
2019-08-22 15:50:00,92.69,92.83,92.69,92.83,37277.0,85.8093,85.939,85.8093,85.939,37277.0
2019-08-22 15:55:00,92.82,92.82,92.5,92.54,95683.0,85.9297,85.9297,85.6335,85.6705,95683.0
2019-08-23 09:30:00,92.5,92.5,92.18,92.39,34820.0,85.6335,85.6335,85.3372,85.5316,34820.0
2019-08-23 09:35:00,92.39,92.5,92.12,92.14,13392.0,85.5316,85.6335,85.2817,85.3002,13392.0
2019-08-23 09:40:00,92.27,92.46,92.27,92.43,7672.0,85.4205,85.5964,85.4205,85.5686,7672.0
2019-08-23 09:45:00,92.44,92.53,92.38,92.42,4905.0,85.5779,85.6612,85.5224,85.5594,4905.0
2019-08-23 09:50:00,92.41,92.41,92.3,92.39,6086.0,85.5501,85.5501,85.4483,85.5316,6086.0
2019-08-23 09:55:00,92.38,92.49,92.38,92.45,3612.0,85.5224,85.6242,85.5224,85.5872,3612.0
2019-08-23 10:00:00,92.43,92.67,92.34,92.55,18009.0,85.5686,85.7908,85.4853,85.6797,18009.0
2019-08-23 10:05:00,92.55,92.74,92.54,92.57,4815.0,85.6797,85.8556,85.6705,85.6983,4815.0
2019-08-23 10:10:00,92.56,92.63,92.39,92.62,15745.0,85.689,85.7538,85.5316,85.7445,15745.0
2019-08-23 10:15:00,92.66,92.66,92.57,92.63,6190.0,85.7816,85.7816,85.6983,85.7538,6190.0
2019-08-23 10:20:00,92.67,92.67,92.48,92.55,9377.0,85.7908,85.7908,85.6149,85.6797,9377.0
2019-08-23 10:25:00,92.54,92.64,92.54,92.64,10882.0,85.6705,85.7631,85.6705,85.7631,10882.0
2019-08-23 10:30:00,92.62,92.72,92.59,92.64,9910.0,85.7445,85.8371,85.7168,85.7631,9910.0
2019-08-23 10:35:00,92.65,92.78,92.65,92.69,4234.0,85.7723,85.8927,85.7723,85.8093,4234.0
2019-08-23 10:40:00,92.69,92.8,92.69,92.77,9493.0,85.8093,85.9112,85.8093,85.8834,9493.0
2019-08-23 10:45:00,92.75,92.76,92.59,92.59,4665.0,85.8649,85.8742,85.7168,85.7168,4665.0
2019-08-23 10:50:00,92.62,92.72,92.61,92.72,6049.0,85.7445,85.8371,85.7353,85.8371,6049.0
2019-08-23 10:55:00,92.74,92.74,92.37,92.41,12247.0,85.8556,85.8556,85.5131,85.5501,12247.0
2019-08-23 11:00:00,92.44,92.49,91.88,91.96,20590.0,85.5779,85.6242,85.0595,85.1335,20590.0
2019-08-23 11:05:00,91.93,92.1,91.68,91.68,20777.0,85.1058,85.2631,84.8743,84.8743,20777.0
2019-08-23 11:10:00,91.72,92.13,91.63,92.12,23021.0,84.9114,85.2909,84.828,85.2817,23021.0
2019-08-23 11:15:00,92.1,92.33,92.1,92.25,9166.0,85.2631,85.4761,85.2631,85.402,9166.0
2019-08-23 11:20:00,92.21,92.25,92.01,92.07,12581.0,85.365,85.402,85.1798,85.2354,12581.0
2019-08-23 11:25:00,92.02,92.13,91.97,92.13,7572.0,85.1891,85.2909,85.1428,85.2909,7572.0
2019-08-23 11:30:00,92.1,92.15,91.99,92.08,6612.0,85.2631,85.3094,85.1613,85.2446,6612.0
2019-08-23 11:35:00,92.05,92.18,92.0,92.14,12385.0,85.2169,85.3372,85.1706,85.3002,12385.0
2019-08-23 11:40:00,92.13,92.21,92.04,92.18,12923.0,85.2909,85.365,85.2076,85.3372,12923.0
2019-08-23 11:45:00,92.21,92.21,92.06,92.12,11054.0,85.365,85.365,85.2261,85.2817,11054.0
2019-08-23 11:50:00,92.14,92.24,92.11,92.17,7894.0,85.3002,85.3928,85.2724,85.3279,7894.0
2019-08-23 11:55:00,92.21,92.21,92.01,92.02,13873.0,85.365,85.365,85.1798,85.1891,13873.0
2019-08-23 12:00:00,92.03,92.08,91.95,92.05,36686.0,85.1983,85.2446,85.1243,85.2169,36686.0
2019-08-23 12:05:00,92.06,92.07,91.95,92.06,18382.0,85.2261,85.2354,85.1243,85.2261,18382.0
2019-08-23 12:10:00,92.06,92.15,91.99,92.12,11676.0,85.2261,85.3094,85.1613,85.2817,11676.0
2019-08-23 12:15:00,92.13,92.21,92.09,92.11,10849.0,85.2909,85.365,85.2539,85.2724,10849.0
2019-08-23 12:20:00,92.08,92.09,92.0,92.0,12843.0,85.2446,85.2539,85.1706,85.1706,12843.0
2019-08-23 12:25:00,92.04,92.06,91.95,91.95,15618.0,85.2076,85.2261,85.1243,85.1243,15618.0
2019-08-23 12:30:00,91.99,92.09,91.98,92.09,11478.0,85.1613,85.2539,85.1521,85.2539,11478.0
2019-08-23 12:35:00,92.06,92.15,92.04,92.15,12165.0,85.2261,85.3094,85.2076,85.3094,12165.0
2019-08-23 12:40:00,92.16,92.18,92.05,92.07,7961.0,85.3187,85.3372,85.2169,85.2354,7961.0
2019-08-23 12:45:00,92.07,92.09,91.97,91.97,17912.0,85.2354,85.2539,85.1428,85.1428,17912.0
2019-08-23 12:50:00,91.98,91.99,91.89,91.9,16213.0,85.1521,85.1613,85.0687,85.078,16213.0
2019-08-23 12:55:00,91.93,91.94,91.83,91.86,25043.0,85.1058,85.115,85.0132,85.041,25043.0
2019-08-23 13:00:00,91.84,91.94,91.77,91.88,54116.0,85.0224,85.115,84.9576,85.0595,54116.0
2019-08-23 13:05:00,91.89,91.91,91.73,91.75,12714.0,85.0687,85.0872,84.9206,84.9391,12714.0
2019-08-23 13:10:00,91.75,92.0,91.73,92.0,11840.0,84.9391,85.1706,84.9206,85.1706,11840.0
2019-08-23 13:15:00,91.98,91.98,91.81,91.85,8178.0,85.1521,85.1521,84.9947,85.0317,8178.0
2019-08-23 13:20:00,91.8,91.83,91.7,91.72,11943.0,84.9854,85.0132,84.8928,84.9114,11943.0
2019-08-23 13:25:00,91.71,91.81,91.7,91.78,4129.0,84.9021,84.9947,84.8928,84.9669,4129.0
2019-08-23 13:30:00,91.77,91.87,91.74,91.85,6041.0,84.9576,85.0502,84.9299,85.0317,6041.0
2019-08-23 13:35:00,91.88,91.88,91.79,91.85,6639.0,85.0595,85.0595,84.9762,85.0317,6639.0
2019-08-23 13:40:00,91.83,91.85,91.76,91.82,9310.0,85.0132,85.0317,84.9484,85.0039,9310.0
2019-08-23 13:45:00,91.83,91.98,91.8,91.93,6515.0,85.0132,85.1521,84.9854,85.1058,6515.0
2019-08-23 13:50:00,91.91,91.98,91.9,91.97,5227.0,85.0872,85.1521,85.078,85.1428,5227.0
2019-08-23 13:55:00,91.97,91.97,91.89,91.97,11380.0,85.1428,85.1428,85.0687,85.1428,11380.0
2019-08-23 14:00:00,91.95,92.0,91.91,91.99,11409.0,85.1243,85.1706,85.0872,85.1613,11409.0
2019-08-23 14:05:00,92.0,92.13,91.98,92.08,13717.0,85.1706,85.2909,85.1521,85.2446,13717.0
2019-08-23 14:10:00,92.09,92.19,92.06,92.08,22040.0,85.2539,85.3465,85.2261,85.2446,22040.0
2019-08-23 14:15:00,92.09,92.12,91.95,91.95,8325.0,85.2539,85.2817,85.1243,85.1243,8325.0
2019-08-23 14:20:00,92.02,92.05,91.96,92.04,5968.0,85.1891,85.2169,85.1335,85.2076,5968.0
2019-08-23 14:25:00,92.04,92.08,91.98,92.04,6935.0,85.2076,85.2446,85.1521,85.2076,6935.0
2019-08-23 14:30:00,92.06,92.11,92.05,92.09,3863.0,85.2261,85.2724,85.2169,85.2539,3863.0
2019-08-23 14:35:00,92.07,92.1,91.99,91.99,11322.0,85.2354,85.2631,85.1613,85.1613,11322.0
2019-08-23 14:40:00,91.99,92.04,91.9,91.91,9156.0,85.1613,85.2076,85.078,85.0872,9156.0
2019-08-23 14:45:00,91.93,91.93,91.73,91.75,14547.0,85.1058,85.1058,84.9206,84.9391,14547.0
2019-08-23 14:50:00,91.75,91.79,91.71,91.73,9572.0,84.9391,84.9762,84.9021,84.9206,9572.0
2019-08-23 14:55:00,91.7,91.93,91.7,91.87,12470.0,84.8928,85.1058,84.8928,85.0502,12470.0
2019-08-23 15:00:00,91.85,91.86,91.78,91.86,14309.0,85.0317,85.041,84.9669,85.041,14309.0
2019-08-23 15:05:00,91.85,91.91,91.79,91.8,16461.0,85.0317,85.0872,84.9762,84.9854,16461.0
2019-08-23 15:10:00,91.78,91.79,91.55,91.67,20425.0,84.9669,84.9762,84.754,84.8651,20425.0
2019-08-23 15:15:00,91.64,91.73,91.61,91.69,12769.0,84.8373,84.9206,84.8095,84.8836,12769.0
2019-08-23 15:20:00,91.69,91.83,91.68,91.7,13142.0,84.8836,85.0132,84.8743,84.8928,13142.0
2019-08-23 15:25:00,91.7,91.7,91.47,91.5,11309.0,84.8928,84.8928,84.6799,84.7077,11309.0
2019-08-23 15:30:00,91.48,91.51,91.36,91.38,15645.0,84.6892,84.7169,84.5781,84.5966,15645.0
2019-08-23 15:35:00,91.38,91.39,91.31,91.34,16288.0,84.5966,84.6058,84.5318,84.5596,16288.0
2019-08-23 15:40:00,91.33,91.33,91.22,91.24,23045.0,84.5503,84.5503,84.4485,84.467,23045.0
2019-08-23 15:45:00,91.25,91.45,91.25,91.33,47801.0,84.4762,84.6614,84.4762,84.5503,47801.0
2019-08-23 15:50:00,91.32,91.39,91.05,91.05,72034.0,84.541,84.6058,84.2911,84.2911,72034.0
2019-08-23 15:55:00,91.04,91.48,90.95,91.47,112235.0,84.2818,84.6892,84.1985,84.6799,112235.0
2019-08-26 09:30:00,92.11,92.49,91.91,92.49,25343.0,85.2724,85.6242,85.0872,85.6242,25343.0
2019-08-26 09:35:00,92.43,92.54,92.2,92.39,8447.0,85.5686,85.6705,85.3557,85.5316,8447.0
2019-08-26 09:40:00,92.39,92.4,92.21,92.26,4701.0,85.5316,85.5409,85.365,85.4113,4701.0
2019-08-26 09:45:00,92.28,92.36,92.15,92.15,7325.0,85.4298,85.5038,85.3094,85.3094,7325.0
2019-08-26 09:50:00,92.13,92.39,92.13,92.31,10030.0,85.2909,85.5316,85.2909,85.4576,10030.0
2019-08-26 09:55:00,92.31,92.44,92.23,92.42,8880.0,85.4576,85.5779,85.3835,85.5594,8880.0
2019-08-26 10:00:00,92.42,92.42,92.14,92.14,15071.0,85.5594,85.5594,85.3002,85.3002,15071.0
2019-08-26 10:05:00,92.12,92.2,92.12,92.15,4419.0,85.2817,85.3557,85.2817,85.3094,4419.0
2019-08-26 10:10:00,92.19,92.2,92.0,92.06,5926.0,85.3465,85.3557,85.1706,85.2261,5926.0
2019-08-26 10:15:00,92.06,92.11,91.78,91.79,7379.0,85.2261,85.2724,84.9669,84.9762,7379.0
2019-08-26 10:20:00,91.77,91.88,91.77,91.81,4426.0,84.9576,85.0595,84.9576,84.9947,4426.0
2019-08-26 10:25:00,91.81,91.85,91.76,91.84,5955.0,84.9947,85.0317,84.9484,85.0224,5955.0
2019-08-26 10:30:00,91.82,91.84,91.68,91.68,7236.0,85.0039,85.0224,84.8743,84.8743,7236.0
2019-08-26 10:35:00,91.69,91.7,91.6,91.65,6524.0,84.8836,84.8928,84.8003,84.8465,6524.0
2019-08-26 10:40:00,91.59,91.7,91.56,91.7,6548.0,84.791,84.8928,84.7632,84.8928,6548.0
2019-08-26 10:45:00,91.66,91.77,91.59,91.67,34713.0,84.8558,84.9576,84.791,84.8651,34713.0
2019-08-26 10:50:00,91.69,91.91,91.65,91.91,30359.0,84.8836,85.0872,84.8465,85.0872,30359.0
2019-08-26 10:55:00,91.87,91.93,91.74,91.93,5897.0,85.0502,85.1058,84.9299,85.1058,5897.0
2019-08-26 11:00:00,91.93,92.24,91.93,92.11,10715.0,85.1058,85.3928,85.1058,85.2724,10715.0
2019-08-26 11:05:00,92.03,92.15,92.02,92.13,2700.0,85.1983,85.3094,85.1891,85.2909,2700.0
2019-08-26 11:10:00,92.14,92.36,92.03,92.23,45225.0,85.3002,85.5038,85.1983,85.3835,45225.0
2019-08-26 11:15:00,92.25,92.25,91.88,91.88,6621.0,85.402,85.402,85.0595,85.0595,6621.0
2019-08-26 11:20:00,91.9,92.0,91.89,92.0,4295.0,85.078,85.1706,85.0687,85.1706,4295.0
2019-08-26 11:25:00,91.99,92.11,91.96,91.96,6289.0,85.1613,85.2724,85.1335,85.1335,6289.0
2019-08-26 11:30:00,91.98,92.04,91.91,91.96,2884.0,85.1521,85.2076,85.0872,85.1335,2884.0
2019-08-26 11:35:00,91.99,92.09,91.97,92.08,3685.0,85.1613,85.2539,85.1428,85.2446,3685.0
2019-08-26 11:40:00,92.08,92.08,91.93,91.94,1840.0,85.2446,85.2446,85.1058,85.115,1840.0
2019-08-26 11:45:00,91.94,91.95,91.84,91.91,6661.0,85.115,85.1243,85.0224,85.0872,6661.0
2019-08-26 11:50:00,91.93,91.94,91.83,91.87,4624.0,85.1058,85.115,85.0132,85.0502,4624.0
2019-08-26 11:55:00,91.93,91.93,91.83,91.87,8108.0,85.1058,85.1058,85.0132,85.0502,8108.0
2019-08-26 12:00:00,91.91,91.99,91.87,91.98,9762.0,85.0872,85.1613,85.0502,85.1521,9762.0
2019-08-26 12:05:00,91.98,92.11,91.98,92.06,11568.0,85.1521,85.2724,85.1521,85.2261,11568.0
2019-08-26 12:10:00,92.06,92.13,92.06,92.1,1595.0,85.2261,85.2909,85.2261,85.2631,1595.0
2019-08-26 12:15:00,92.11,92.16,92.06,92.07,3534.0,85.2724,85.3187,85.2261,85.2354,3534.0
2019-08-26 12:20:00,92.1,92.33,92.1,92.33,5834.0,85.2631,85.4761,85.2631,85.4761,5834.0
2019-08-26 12:25:00,92.31,92.37,92.28,92.3,3540.0,85.4576,85.5131,85.4298,85.4483,3540.0
2019-08-26 12:30:00,92.31,92.31,92.2,92.25,3427.0,85.4576,85.4576,85.3557,85.402,3427.0
2019-08-26 12:35:00,92.26,92.27,92.18,92.24,3957.0,85.4113,85.4205,85.3372,85.3928,3957.0
2019-08-26 12:40:00,92.25,92.3,92.24,92.3,3739.0,85.402,85.4483,85.3928,85.4483,3739.0
2019-08-26 12:45:00,92.28,92.36,92.28,92.34,2291.0,85.4298,85.5038,85.4298,85.4853,2291.0
2019-08-26 12:50:00,92.36,92.36,92.29,92.33,2600.0,85.5038,85.5038,85.439,85.4761,2600.0
2019-08-26 12:55:00,92.38,92.38,92.19,92.23,5338.0,85.5224,85.5224,85.3465,85.3835,5338.0
2019-08-26 13:00:00,92.24,92.33,92.22,92.33,3349.0,85.3928,85.4761,85.3742,85.4761,3349.0
2019-08-26 13:05:00,92.36,92.42,92.34,92.42,2101.0,85.5038,85.5594,85.4853,85.5594,2101.0
2019-08-26 13:10:00,92.36,92.37,92.32,92.32,2594.0,85.5038,85.5131,85.4668,85.4668,2594.0
2019-08-26 13:15:00,92.33,92.35,92.31,92.33,2399.0,85.4761,85.4946,85.4576,85.4761,2399.0
2019-08-26 13:20:00,92.31,92.36,92.31,92.32,2944.0,85.4576,85.5038,85.4576,85.4668,2944.0
2019-08-26 13:25:00,92.34,92.36,92.31,92.33,13651.0,85.4853,85.5038,85.4576,85.4761,13651.0
2019-08-26 13:30:00,92.31,92.31,92.16,92.19,4119.0,85.4576,85.4576,85.3187,85.3465,4119.0
2019-08-26 13:35:00,92.2,92.21,92.19,92.21,1058.0,85.3557,85.365,85.3465,85.365,1058.0
2019-08-26 13:40:00,92.22,92.25,92.2,92.21,3544.0,85.3742,85.402,85.3557,85.365,3544.0
2019-08-26 13:45:00,92.21,92.27,92.21,92.27,3051.0,85.365,85.4205,85.365,85.4205,3051.0
2019-08-26 13:50:00,92.27,92.27,92.23,92.25,2226.0,85.4205,85.4205,85.3835,85.402,2226.0
2019-08-26 13:55:00,92.21,92.23,92.18,92.22,3441.0,85.365,85.3835,85.3372,85.3742,3441.0
2019-08-26 14:00:00,92.22,92.22,92.08,92.08,4453.0,85.3742,85.3742,85.2446,85.2446,4453.0
2019-08-26 14:05:00,92.07,92.12,92.05,92.07,4282.0,85.2354,85.2817,85.2169,85.2354,4282.0
2019-08-26 14:10:00,92.06,92.12,92.02,92.02,2894.0,85.2261,85.2817,85.1891,85.1891,2894.0
2019-08-26 14:15:00,92.04,92.1,92.04,92.07,5870.0,85.2076,85.2631,85.2076,85.2354,5870.0
2019-08-26 14:20:00,92.05,92.1,92.02,92.06,3889.0,85.2169,85.2631,85.1891,85.2261,3889.0
2019-08-26 14:25:00,92.06,92.09,91.99,92.02,2854.0,85.2261,85.2539,85.1613,85.1891,2854.0
2019-08-26 14:30:00,92.0,92.11,91.97,92.07,3900.0,85.1706,85.2724,85.1428,85.2354,3900.0
2019-08-26 14:35:00,92.1,92.16,92.09,92.14,1900.0,85.2631,85.3187,85.2539,85.3002,1900.0
2019-08-26 14:40:00,92.17,92.24,92.15,92.24,7039.0,85.3279,85.3928,85.3094,85.3928,7039.0
2019-08-26 14:45:00,92.22,92.27,92.17,92.19,4349.0,85.3742,85.4205,85.3279,85.3465,4349.0
2019-08-26 14:50:00,92.2,92.24,92.16,92.19,7577.0,85.3557,85.3928,85.3187,85.3465,7577.0
2019-08-26 14:55:00,92.2,92.22,92.11,92.22,4559.0,85.3557,85.3742,85.2724,85.3742,4559.0
2019-08-26 15:00:00,92.23,92.34,92.2,92.22,5876.0,85.3835,85.4853,85.3557,85.3742,5876.0
2019-08-26 15:05:00,92.19,92.2,92.11,92.16,7740.0,85.3465,85.3557,85.2724,85.3187,7740.0
2019-08-26 15:10:00,92.17,92.22,92.14,92.16,4387.0,85.3279,85.3742,85.3002,85.3187,4387.0
2019-08-26 15:15:00,92.18,92.25,92.16,92.18,8161.0,85.3372,85.402,85.3187,85.3372,8161.0
2019-08-26 15:20:00,92.23,92.23,92.18,92.22,7612.0,85.3835,85.3835,85.3372,85.3742,7612.0
2019-08-26 15:25:00,92.22,92.22,92.14,92.16,4888.0,85.3742,85.3742,85.3002,85.3187,4888.0
2019-08-26 15:30:00,92.16,92.29,92.16,92.2,9092.0,85.3187,85.439,85.3187,85.3557,9092.0
2019-08-26 15:35:00,92.21,92.22,92.14,92.17,6378.0,85.365,85.3742,85.3002,85.3279,6378.0
2019-08-26 15:40:00,92.16,92.17,92.12,92.15,8287.0,85.3187,85.3279,85.2817,85.3094,8287.0
2019-08-26 15:45:00,92.15,92.22,92.14,92.17,13608.0,85.3094,85.3742,85.3002,85.3279,13608.0
2019-08-26 15:50:00,92.15,92.29,92.15,92.28,17801.0,85.3094,85.439,85.3094,85.4298,17801.0
2019-08-26 15:55:00,92.28,92.5,92.27,92.48,47588.0,85.4298,85.6335,85.4205,85.6149,47588.0
2019-08-27 09:30:00,92.7,93.06,92.7,92.94,26442.0,85.8186,86.1519,85.8186,86.0408,26442.0
2019-08-27 09:35:00,92.88,93.13,92.8,92.83,9280.0,85.9852,86.2167,85.9112,85.939,9280.0
2019-08-27 09:40:00,92.82,92.97,92.82,92.89,8999.0,85.9297,86.0686,85.9297,85.9945,8999.0
2019-08-27 09:45:00,92.87,92.95,92.87,92.87,6130.0,85.976,86.05,85.976,85.976,6130.0
2019-08-27 09:50:00,92.83,92.87,92.67,92.79,6511.0,85.939,85.976,85.7908,85.9019,6511.0
2019-08-27 09:55:00,92.81,92.94,92.79,92.92,7949.0,85.9204,86.0408,85.9019,86.0223,7949.0
2019-08-27 10:00:00,92.98,93.04,92.92,93.04,7592.0,86.0778,86.1334,86.0223,86.1334,7592.0
2019-08-27 10:05:00,93.05,93.17,93.05,93.08,10616.0,86.1426,86.2537,86.1426,86.1704,10616.0
2019-08-27 10:10:00,93.1,93.1,92.94,92.94,12241.0,86.1889,86.1889,86.0408,86.0408,12241.0
2019-08-27 10:15:00,92.96,92.97,92.76,92.87,10229.0,86.0593,86.0686,85.8742,85.976,10229.0
2019-08-27 10:20:00,92.89,92.92,92.7,92.7,5133.0,85.9945,86.0223,85.8186,85.8186,5133.0
2019-08-27 10:25:00,92.71,92.79,92.71,92.75,11107.0,85.8279,85.9019,85.8279,85.8649,11107.0
2019-08-27 10:30:00,92.72,92.84,92.72,92.84,7115.0,85.8371,85.9482,85.8371,85.9482,7115.0
2019-08-27 10:35:00,92.82,92.87,92.79,92.81,5412.0,85.9297,85.976,85.9019,85.9204,5412.0
2019-08-27 10:40:00,92.81,92.9,92.71,92.78,6898.0,85.9204,86.0038,85.8279,85.8927,6898.0
2019-08-27 10:45:00,92.83,92.88,92.79,92.81,4615.0,85.939,85.9852,85.9019,85.9204,4615.0
2019-08-27 10:50:00,92.81,92.87,92.79,92.81,5561.0,85.9204,85.976,85.9019,85.9204,5561.0
2019-08-27 10:55:00,92.8,92.88,92.78,92.78,7051.0,85.9112,85.9852,85.8927,85.8927,7051.0
2019-08-27 11:00:00,92.77,92.92,92.74,92.91,29956.0,85.8834,86.0223,85.8556,86.013,29956.0
2019-08-27 11:05:00,92.91,92.92,92.78,92.79,6696.0,86.013,86.0223,85.8927,85.9019,6696.0
2019-08-27 11:10:00,92.79,92.82,92.75,92.81,4335.0,85.9019,85.9297,85.8649,85.9204,4335.0
2019-08-27 11:15:00,92.84,92.87,92.67,92.7,6473.0,85.9482,85.976,85.7908,85.8186,6473.0
2019-08-27 11:20:00,92.69,92.76,92.55,92.55,5266.0,85.8093,85.8742,85.6797,85.6797,5266.0
2019-08-27 11:25:00,92.56,92.65,92.56,92.61,7461.0,85.689,85.7723,85.689,85.7353,7461.0
2019-08-27 11:30:00,92.6,92.81,92.58,92.81,5211.0,85.726,85.9204,85.7075,85.9204,5211.0
2019-08-27 11:35:00,92.81,92.93,92.8,92.89,5399.0,85.9204,86.0315,85.9112,85.9945,5399.0
2019-08-27 11:40:00,92.88,92.95,92.87,92.95,5065.0,85.9852,86.05,85.976,86.05,5065.0
2019-08-27 11:45:00,92.97,93.04,92.89,93.03,2563.0,86.0686,86.1334,85.9945,86.1241,2563.0
2019-08-27 11:50:00,93.01,93.05,92.96,93.0,9813.0,86.1056,86.1426,86.0593,86.0963,9813.0
2019-08-27 11:55:00,93.01,93.02,92.86,92.88,6635.0,86.1056,86.1148,85.9667,85.9852,6635.0
2019-08-27 12:00:00,92.88,92.97,92.79,92.79,5480.0,85.9852,86.0686,85.9019,85.9019,5480.0
2019-08-27 12:05:00,92.8,92.89,92.8,92.87,11316.0,85.9112,85.9945,85.9112,85.976,11316.0
2019-08-27 12:10:00,92.9,92.92,92.79,92.81,6279.0,86.0038,86.0223,85.9019,85.9204,6279.0
2019-08-27 12:15:00,92.77,92.85,92.77,92.85,4921.0,85.8834,85.9575,85.8834,85.9575,4921.0
2019-08-27 12:20:00,92.86,92.91,92.81,92.89,7458.0,85.9667,86.013,85.9204,85.9945,7458.0
2019-08-27 12:25:00,92.9,92.93,92.86,92.87,2926.0,86.0038,86.0315,85.9667,85.976,2926.0
2019-08-27 12:30:00,92.87,92.93,92.7,92.75,8269.0,85.976,86.0315,85.8186,85.8649,8269.0
2019-08-27 12:35:00,92.75,92.75,92.65,92.65,5963.0,85.8649,85.8649,85.7723,85.7723,5963.0
2019-08-27 12:40:00,92.63,92.68,92.61,92.66,6398.0,85.7538,85.8001,85.7353,85.7816,6398.0
2019-08-27 12:45:00,92.68,92.77,92.67,92.72,5431.0,85.8001,85.8834,85.7908,85.8371,5431.0
2019-08-27 12:50:00,92.72,92.73,92.52,92.57,10128.0,85.8371,85.8464,85.652,85.6983,10128.0
2019-08-27 12:55:00,92.55,92.6,92.52,92.52,8169.0,85.6797,85.726,85.652,85.652,8169.0
2019-08-27 13:00:00,92.53,92.61,92.5,92.54,9789.0,85.6612,85.7353,85.6335,85.6705,9789.0
2019-08-27 13:05:00,92.54,92.62,92.46,92.6,15473.0,85.6705,85.7445,85.5964,85.726,15473.0
2019-08-27 13:10:00,92.6,92.64,92.58,92.59,7316.0,85.726,85.7631,85.7075,85.7168,7316.0
2019-08-27 13:15:00,92.59,92.66,92.58,92.65,17729.0,85.7168,85.7816,85.7075,85.7723,17729.0
2019-08-27 13:20:00,92.64,92.72,92.64,92.7,6620.0,85.7631,85.8371,85.7631,85.8186,6620.0
2019-08-27 13:25:00,92.72,92.75,92.68,92.72,5872.0,85.8371,85.8649,85.8001,85.8371,5872.0
2019-08-27 13:30:00,92.7,92.72,92.63,92.65,5998.0,85.8186,85.8371,85.7538,85.7723,5998.0
2019-08-27 13:35:00,92.67,92.83,92.67,92.73,9963.0,85.7908,85.939,85.7908,85.8464,9963.0
2019-08-27 13:40:00,92.73,92.81,92.72,92.77,8575.0,85.8464,85.9204,85.8371,85.8834,8575.0
2019-08-27 13:45:00,92.78,92.84,92.76,92.78,17850.0,85.8927,85.9482,85.8742,85.8927,17850.0
2019-08-27 13:50:00,92.8,92.82,92.74,92.76,4199.0,85.9112,85.9297,85.8556,85.8742,4199.0
2019-08-27 13:55:00,92.76,92.79,92.72,92.77,6793.0,85.8742,85.9019,85.8371,85.8834,6793.0
2019-08-27 14:00:00,92.76,92.82,92.72,92.73,8096.0,85.8742,85.9297,85.8371,85.8464,8096.0
2019-08-27 14:05:00,92.74,92.82,92.73,92.78,17752.0,85.8556,85.9297,85.8464,85.8927,17752.0
2019-08-27 14:10:00,92.78,92.83,92.73,92.78,15801.0,85.8927,85.939,85.8464,85.8927,15801.0
2019-08-27 14:15:00,92.78,92.85,92.76,92.84,11089.0,85.8927,85.9575,85.8742,85.9482,11089.0
2019-08-27 14:20:00,92.84,92.87,92.78,92.85,6581.0,85.9482,85.976,85.8927,85.9575,6581.0
2019-08-27 14:25:00,92.85,92.87,92.79,92.87,13031.0,85.9575,85.976,85.9019,85.976,13031.0
2019-08-27 14:30:00,92.85,92.91,92.8,92.9,12588.0,85.9575,86.013,85.9112,86.0038,12588.0
2019-08-27 14:35:00,92.93,93.05,92.9,93.05,12451.0,86.0315,86.1426,86.0038,86.1426,12451.0
2019-08-27 14:40:00,93.05,93.06,92.98,93.03,16597.0,86.1426,86.1519,86.0778,86.1241,16597.0
2019-08-27 14:45:00,93.02,93.1,92.94,93.05,24435.0,86.1148,86.1889,86.0408,86.1426,24435.0
2019-08-27 14:50:00,93.04,93.26,93.01,93.26,19975.0,86.1334,86.337,86.1056,86.337,19975.0
2019-08-27 14:55:00,93.24,93.24,93.14,93.2,7768.0,86.3185,86.3185,86.2259,86.2815,7768.0
2019-08-27 15:00:00,93.21,93.3,93.2,93.27,10624.0,86.2907,86.3741,86.2815,86.3463,10624.0
2019-08-27 15:05:00,93.28,93.31,93.25,93.26,9816.0,86.3555,86.3833,86.3278,86.337,9816.0
2019-08-27 15:10:00,93.25,93.25,93.06,93.11,12941.0,86.3278,86.3278,86.1519,86.1982,12941.0
2019-08-27 15:15:00,93.12,93.14,93.08,93.11,9294.0,86.2074,86.2259,86.1704,86.1982,9294.0
2019-08-27 15:20:00,93.09,93.1,92.96,93.06,10829.0,86.1797,86.1889,86.0593,86.1519,10829.0
2019-08-27 15:25:00,93.05,93.13,93.05,93.08,8094.0,86.1426,86.2167,86.1426,86.1704,8094.0
2019-08-27 15:30:00,93.07,93.09,92.97,93.05,14770.0,86.1611,86.1797,86.0686,86.1426,14770.0
2019-08-27 15:35:00,93.04,93.13,93.02,93.12,17554.0,86.1334,86.2167,86.1148,86.2074,17554.0
2019-08-27 15:40:00,93.13,93.21,93.09,93.12,26219.0,86.2167,86.2907,86.1797,86.2074,26219.0
2019-08-27 15:45:00,93.11,93.26,93.1,93.2,33908.0,86.1982,86.337,86.1889,86.2815,33908.0
2019-08-27 15:50:00,93.19,93.2,92.89,93.01,30791.0,86.2722,86.2815,85.9945,86.1056,30791.0
2019-08-27 15:55:00,93.01,93.24,92.93,93.11,180723.0,86.1056,86.3185,86.0315,86.1982,180723.0
2019-08-28 09:30:00,93.0,93.27,92.73,92.79,25628.0,86.0963,86.3463,85.8464,85.9019,25628.0
2019-08-28 09:35:00,92.73,92.79,92.17,92.44,17706.0,85.8464,85.9019,85.3279,85.5779,17706.0
2019-08-28 09:40:00,92.37,92.54,92.18,92.52,8543.0,85.5131,85.6705,85.3372,85.652,8543.0
2019-08-28 09:45:00,92.54,92.55,92.32,92.43,9229.0,85.6705,85.6797,85.4668,85.5686,9229.0
2019-08-28 09:50:00,92.48,92.48,92.31,92.31,13952.0,85.6149,85.6149,85.4576,85.4576,13952.0
2019-08-28 09:55:00,92.33,92.6,92.31,92.57,8874.0,85.4761,85.726,85.4576,85.6983,8874.0
2019-08-28 10:00:00,92.62,92.74,92.56,92.73,8918.0,85.7445,85.8556,85.689,85.8464,8918.0
2019-08-28 10:05:00,92.7,92.9,92.7,92.9,7492.0,85.8186,86.0038,85.8186,86.0038,7492.0
2019-08-28 10:10:00,92.96,92.97,92.89,92.95,20012.0,86.0593,86.0686,85.9945,86.05,20012.0
2019-08-28 10:15:00,92.97,93.08,92.9,92.9,32862.0,86.0686,86.1704,86.0038,86.0038,32862.0
2019-08-28 10:20:00,92.92,92.99,92.89,92.92,7022.0,86.0223,86.0871,85.9945,86.0223,7022.0
2019-08-28 10:25:00,92.94,92.95,92.77,92.77,10471.0,86.0408,86.05,85.8834,85.8834,10471.0
2019-08-28 10:30:00,92.77,92.77,92.53,92.53,12709.0,85.8834,85.8834,85.6612,85.6612,12709.0
2019-08-28 10:35:00,92.58,92.66,92.53,92.6,12132.0,85.7075,85.7816,85.6612,85.726,12132.0
2019-08-28 10:40:00,92.58,92.71,92.52,92.63,13036.0,85.7075,85.8279,85.652,85.7538,13036.0
2019-08-28 10:45:00,92.61,92.67,92.56,92.57,11489.0,85.7353,85.7908,85.689,85.6983,11489.0
2019-08-28 10:50:00,92.59,92.59,92.43,92.54,34890.0,85.7168,85.7168,85.5686,85.6705,34890.0
2019-08-28 10:55:00,92.59,92.71,92.59,92.69,6882.0,85.7168,85.8279,85.7168,85.8093,6882.0
2019-08-28 11:00:00,92.7,92.7,92.44,92.44,10927.0,85.8186,85.8186,85.5779,85.5779,10927.0
2019-08-28 11:05:00,92.46,92.61,92.42,92.61,10548.0,85.5964,85.7353,85.5594,85.7353,10548.0
2019-08-28 11:10:00,92.64,92.67,92.53,92.6,8508.0,85.7631,85.7908,85.6612,85.726,8508.0
2019-08-28 11:15:00,92.62,92.74,92.57,92.7,12398.0,85.7445,85.8556,85.6983,85.8186,12398.0
2019-08-28 11:20:00,92.73,92.81,92.62,92.73,9568.0,85.8464,85.9204,85.7445,85.8464,9568.0
2019-08-28 11:25:00,92.73,92.87,92.72,92.84,5072.0,85.8464,85.976,85.8371,85.9482,5072.0
2019-08-28 11:30:00,92.8,92.82,92.7,92.7,5919.0,85.9112,85.9297,85.8186,85.8186,5919.0
2019-08-28 11:35:00,92.72,92.85,92.71,92.84,11834.0,85.8371,85.9575,85.8279,85.9482,11834.0
2019-08-28 11:40:00,92.85,92.96,92.85,92.92,6949.0,85.9575,86.0593,85.9575,86.0223,6949.0
2019-08-28 11:45:00,92.92,92.93,92.73,92.77,25561.0,86.0223,86.0315,85.8464,85.8834,25561.0
2019-08-28 11:50:00,92.79,92.84,92.78,92.81,7685.0,85.9019,85.9482,85.8927,85.9204,7685.0
2019-08-28 11:55:00,92.83,92.86,92.7,92.72,11837.0,85.939,85.9667,85.8186,85.8371,11837.0
2019-08-28 12:00:00,92.72,92.73,92.64,92.7,5017.0,85.8371,85.8464,85.7631,85.8186,5017.0
2019-08-28 12:05:00,92.71,92.75,92.66,92.7,5417.0,85.8279,85.8649,85.7816,85.8186,5417.0
2019-08-28 12:10:00,92.7,92.7,92.6,92.61,7389.0,85.8186,85.8186,85.726,85.7353,7389.0
2019-08-28 12:15:00,92.64,92.77,92.64,92.77,7338.0,85.7631,85.8834,85.7631,85.8834,7338.0
2019-08-28 12:20:00,92.77,92.86,92.74,92.79,10109.0,85.8834,85.9667,85.8556,85.9019,10109.0
2019-08-28 12:25:00,92.8,92.81,92.71,92.8,8369.0,85.9112,85.9204,85.8279,85.9112,8369.0
2019-08-28 12:30:00,92.88,92.88,92.78,92.83,4552.0,85.9852,85.9852,85.8927,85.939,4552.0
2019-08-28 12:35:00,92.83,92.86,92.69,92.71,7260.0,85.939,85.9667,85.8093,85.8279,7260.0
2019-08-28 12:40:00,92.72,92.8,92.7,92.77,6515.0,85.8371,85.9112,85.8186,85.8834,6515.0
2019-08-28 12:45:00,92.78,92.82,92.76,92.79,6550.0,85.8927,85.9297,85.8742,85.9019,6550.0
2019-08-28 12:50:00,92.82,92.87,92.8,92.87,9467.0,85.9297,85.976,85.9112,85.976,9467.0
2019-08-28 12:55:00,92.86,93.01,92.84,92.96,27974.0,85.9667,86.1056,85.9482,86.0593,27974.0
2019-08-28 13:00:00,92.99,92.99,92.87,92.91,7668.0,86.0871,86.0871,85.976,86.013,7668.0
2019-08-28 13:05:00,92.91,92.96,92.88,92.95,8913.0,86.013,86.0593,85.9852,86.05,8913.0
2019-08-28 13:10:00,92.94,92.96,92.84,92.86,8988.0,86.0408,86.0593,85.9482,85.9667,8988.0
2019-08-28 13:15:00,92.85,92.96,92.84,92.94,4943.0,85.9575,86.0593,85.9482,86.0408,4943.0
2019-08-28 13:20:00,92.95,93.04,92.94,93.01,6367.0,86.05,86.1334,86.0408,86.1056,6367.0
2019-08-28 13:25:00,93.02,93.08,92.99,93.06,7700.0,86.1148,86.1704,86.0871,86.1519,7700.0
2019-08-28 13:30:00,93.07,93.11,93.01,93.06,7114.0,86.1611,86.1982,86.1056,86.1519,7114.0
2019-08-28 13:35:00,93.06,93.08,93.05,93.06,5800.0,86.1519,86.1704,86.1426,86.1519,5800.0
2019-08-28 13:40:00,93.06,93.11,93.03,93.03,5334.0,86.1519,86.1982,86.1241,86.1241,5334.0
2019-08-28 13:45:00,93.03,93.1,92.97,93.08,7511.0,86.1241,86.1889,86.0686,86.1704,7511.0
2019-08-28 13:50:00,93.05,93.08,92.99,93.06,5071.0,86.1426,86.1704,86.0871,86.1519,5071.0
2019-08-28 13:55:00,93.06,93.1,93.01,93.02,9037.0,86.1519,86.1889,86.1056,86.1148,9037.0
2019-08-28 14:00:00,93.0,93.06,92.97,93.0,11523.0,86.0963,86.1519,86.0686,86.0963,11523.0
2019-08-28 14:05:00,92.99,93.06,92.98,93.05,6861.0,86.0871,86.1519,86.0778,86.1426,6861.0
2019-08-28 14:10:00,93.05,93.05,92.95,92.97,9251.0,86.1426,86.1426,86.05,86.0686,9251.0
2019-08-28 14:15:00,92.98,93.06,92.97,93.06,5208.0,86.0778,86.1519,86.0686,86.1519,5208.0
2019-08-28 14:20:00,93.05,93.1,93.03,93.1,6577.0,86.1426,86.1889,86.1241,86.1889,6577.0
2019-08-28 14:25:00,93.12,93.12,92.95,92.98,15294.0,86.2074,86.2074,86.05,86.0778,15294.0
2019-08-28 14:30:00,92.98,93.06,92.92,93.05,10620.0,86.0778,86.1519,86.0223,86.1426,10620.0
2019-08-28 14:35:00,93.05,93.05,92.96,92.98,8320.0,86.1426,86.1426,86.0593,86.0778,8320.0
2019-08-28 14:40:00,92.99,93.07,92.94,92.97,10314.0,86.0871,86.1611,86.0408,86.0686,10314.0
2019-08-28 14:45:00,92.99,93.13,92.99,93.08,8469.0,86.0871,86.2167,86.0871,86.1704,8469.0
2019-08-28 14:50:00,93.1,93.12,93.04,93.08,7979.0,86.1889,86.2074,86.1334,86.1704,7979.0
2019-08-28 14:55:00,93.06,93.13,93.02,93.1,9133.0,86.1519,86.2167,86.1148,86.1889,9133.0
2019-08-28 15:00:00,93.11,93.13,93.06,93.13,6581.0,86.1982,86.2167,86.1519,86.2167,6581.0
2019-08-28 15:05:00,93.13,93.2,93.13,93.15,11231.0,86.2167,86.2815,86.2167,86.2352,11231.0
2019-08-28 15:10:00,93.15,93.2,93.09,93.13,16617.0,86.2352,86.2815,86.1797,86.2167,16617.0
2019-08-28 15:15:00,93.15,93.19,93.02,93.16,13683.0,86.2352,86.2722,86.1148,86.2445,13683.0
2019-08-28 15:20:00,93.16,93.16,93.02,93.07,15014.0,86.2445,86.2445,86.1148,86.1611,15014.0
2019-08-28 15:25:00,93.06,93.07,92.87,92.88,34148.0,86.1519,86.1611,85.976,85.9852,34148.0
2019-08-28 15:30:00,92.86,92.86,92.77,92.8,16894.0,85.9667,85.9667,85.8834,85.9112,16894.0
2019-08-28 15:35:00,92.8,92.93,92.75,92.9,18788.0,85.9112,86.0315,85.8649,86.0038,18788.0
2019-08-28 15:40:00,92.89,93.0,92.88,92.98,31954.0,85.9945,86.0963,85.9852,86.0778,31954.0
2019-08-28 15:45:00,92.98,93.15,92.98,93.13,33830.0,86.0778,86.2352,86.0778,86.2167,33830.0
2019-08-28 15:50:00,93.14,93.26,93.11,93.26,65248.0,86.2259,86.337,86.1982,86.337,65248.0
2019-08-28 15:55:00,93.25,93.28,93.19,93.27,126332.0,86.3278,86.3555,86.2722,86.3463,126332.0
2019-08-29 09:30:00,93.5,93.88,93.5,93.7,54252.0,86.5592,86.911,86.5592,86.7444,54252.0
2019-08-29 09:35:00,93.73,93.84,93.65,93.74,6850.0,86.7721,86.874,86.6981,86.7814,6850.0
2019-08-29 09:40:00,93.7,93.7,93.38,93.5,5816.0,86.7444,86.7444,86.4481,86.5592,5816.0
2019-08-29 09:45:00,93.51,93.66,93.51,93.62,8350.0,86.5685,86.7073,86.5685,86.6703,8350.0
2019-08-29 09:50:00,93.63,93.65,93.39,93.49,5218.0,86.6796,86.6981,86.4574,86.55,5218.0
2019-08-29 09:55:00,93.53,93.57,93.39,93.49,4967.0,86.587,86.624,86.4574,86.55,4967.0
2019-08-29 10:00:00,93.49,93.57,93.38,93.45,8529.0,86.55,86.624,86.4481,86.5129,8529.0
2019-08-29 10:05:00,93.5,93.5,93.29,93.29,5620.0,86.5592,86.5592,86.3648,86.3648,5620.0
2019-08-29 10:10:00,93.28,93.32,93.19,93.29,4575.0,86.3555,86.3926,86.2722,86.3648,4575.0
2019-08-29 10:15:00,93.3,93.31,93.09,93.12,7846.0,86.3741,86.3833,86.1797,86.2074,7846.0
2019-08-29 10:20:00,93.15,93.18,93.07,93.15,3828.0,86.2352,86.263,86.1611,86.2352,3828.0
2019-08-29 10:25:00,93.15,93.2,92.97,92.97,9871.0,86.2352,86.2815,86.0686,86.0686,9871.0
2019-08-29 10:30:00,92.95,93.01,92.91,92.97,8116.0,86.05,86.1056,86.013,86.0686,8116.0
2019-08-29 10:35:00,92.97,92.97,92.6,92.79,9998.0,86.0686,86.0686,85.726,85.9019,9998.0
2019-08-29 10:40:00,92.8,92.93,92.79,92.87,4202.0,85.9112,86.0315,85.9019,85.976,4202.0
2019-08-29 10:45:00,92.88,92.89,92.79,92.84,6447.0,85.9852,85.9945,85.9019,85.9482,6447.0
2019-08-29 10:50:00,92.86,93.0,92.86,92.95,5223.0,85.9667,86.0963,85.9667,86.05,5223.0
2019-08-29 10:55:00,92.93,92.94,92.8,92.85,6126.0,86.0315,86.0408,85.9112,85.9575,6126.0
2019-08-29 11:00:00,92.82,92.84,92.67,92.67,15326.0,85.9297,85.9482,85.7908,85.7908,15326.0
2019-08-29 11:05:00,92.66,92.72,92.6,92.61,13200.0,85.7816,85.8371,85.726,85.7353,13200.0
2019-08-29 11:10:00,92.6,92.71,92.57,92.61,7428.0,85.726,85.8279,85.6983,85.7353,7428.0
2019-08-29 11:15:00,92.61,92.62,92.47,92.47,12839.0,85.7353,85.7445,85.6057,85.6057,12839.0
2019-08-29 11:20:00,92.49,92.58,92.49,92.57,7661.0,85.6242,85.7075,85.6242,85.6983,7661.0
2019-08-29 11:25:00,92.6,92.76,92.59,92.64,12060.0,85.726,85.8742,85.7168,85.7631,12060.0
2019-08-29 11:30:00,92.64,92.67,92.57,92.66,13279.0,85.7631,85.7908,85.6983,85.7816,13279.0
2019-08-29 11:35:00,92.67,92.8,92.66,92.79,6188.0,85.7908,85.9112,85.7816,85.9019,6188.0
2019-08-29 11:40:00,92.79,92.79,92.7,92.77,10057.0,85.9019,85.9019,85.8186,85.8834,10057.0
2019-08-29 11:45:00,92.79,92.94,92.77,92.94,14829.0,85.9019,86.0408,85.8834,86.0408,14829.0
2019-08-29 11:50:00,92.97,93.06,92.88,92.88,8952.0,86.0686,86.1519,85.9852,85.9852,8952.0
2019-08-29 11:55:00,92.9,92.91,92.8,92.89,6319.0,86.0038,86.013,85.9112,85.9945,6319.0
2019-08-29 12:00:00,92.84,92.91,92.81,92.85,5400.0,85.9482,86.013,85.9204,85.9575,5400.0
2019-08-29 12:05:00,92.85,92.89,92.8,92.82,6327.0,85.9575,85.9945,85.9112,85.9297,6327.0
2019-08-29 12:10:00,92.85,92.91,92.83,92.91,8179.0,85.9575,86.013,85.939,86.013,8179.0
2019-08-29 12:15:00,92.91,92.95,92.84,92.92,17723.0,86.013,86.05,85.9482,86.0223,17723.0
2019-08-29 12:20:00,92.92,92.99,92.91,92.98,9048.0,86.0223,86.0871,86.013,86.0778,9048.0
2019-08-29 12:25:00,92.99,92.99,92.79,92.81,14620.0,86.0871,86.0871,85.9019,85.9204,14620.0
2019-08-29 12:30:00,92.81,92.92,92.77,92.85,14024.0,85.9204,86.0223,85.8834,85.9575,14024.0
2019-08-29 12:35:00,92.86,92.98,92.85,92.89,13256.0,85.9667,86.0778,85.9575,85.9945,13256.0
2019-08-29 12:40:00,92.88,92.88,92.78,92.79,13478.0,85.9852,85.9852,85.8927,85.9019,13478.0
2019-08-29 12:45:00,92.8,92.83,92.77,92.8,9031.0,85.9112,85.939,85.8834,85.9112,9031.0
2019-08-29 12:50:00,92.8,92.82,92.71,92.72,14812.0,85.9112,85.9297,85.8279,85.8371,14812.0
2019-08-29 12:55:00,92.72,92.75,92.66,92.69,15962.0,85.8371,85.8649,85.7816,85.8093,15962.0
2019-08-29 13:00:00,92.7,92.81,92.66,92.81,10723.0,85.8186,85.9204,85.7816,85.9204,10723.0
2019-08-29 13:05:00,92.81,92.86,92.77,92.86,6927.0,85.9204,85.9667,85.8834,85.9667,6927.0
2019-08-29 13:10:00,92.85,92.93,92.84,92.86,13714.0,85.9575,86.0315,85.9482,85.9667,13714.0
2019-08-29 13:15:00,92.85,92.85,92.78,92.79,6808.0,85.9575,85.9575,85.8927,85.9019,6808.0
2019-08-29 13:20:00,92.8,92.82,92.77,92.78,18790.0,85.9112,85.9297,85.8834,85.8927,18790.0
2019-08-29 13:25:00,92.77,92.89,92.77,92.86,15742.0,85.8834,85.9945,85.8834,85.9667,15742.0
2019-08-29 13:30:00,92.87,92.9,92.83,92.87,7519.0,85.976,86.0038,85.939,85.976,7519.0
2019-08-29 13:35:00,92.86,92.91,92.79,92.91,12681.0,85.9667,86.013,85.9019,86.013,12681.0
2019-08-29 13:40:00,92.91,92.97,92.88,92.94,9188.0,86.013,86.0686,85.9852,86.0408,9188.0
2019-08-29 13:45:00,92.96,93.04,92.96,93.01,6436.0,86.0593,86.1334,86.0593,86.1056,6436.0
2019-08-29 13:50:00,93.01,93.05,92.96,93.04,13614.0,86.1056,86.1426,86.0593,86.1334,13614.0
2019-08-29 13:55:00,93.04,93.06,92.99,93.02,8486.0,86.1334,86.1519,86.0871,86.1148,8486.0
2019-08-29 14:00:00,93.03,93.17,92.97,93.12,14848.0,86.1241,86.2537,86.0686,86.2074,14848.0
2019-08-29 14:05:00,93.14,93.19,93.1,93.19,5248.0,86.2259,86.2722,86.1889,86.2722,5248.0
2019-08-29 14:10:00,93.21,93.23,93.16,93.18,4183.0,86.2907,86.3093,86.2445,86.263,4183.0
2019-08-29 14:15:00,93.19,93.2,93.07,93.11,9489.0,86.2722,86.2815,86.1611,86.1982,9489.0
2019-08-29 14:20:00,93.1,93.11,92.98,92.98,18210.0,86.1889,86.1982,86.0778,86.0778,18210.0
2019-08-29 14:25:00,92.97,93.05,92.93,93.02,4697.0,86.0686,86.1426,86.0315,86.1148,4697.0
2019-08-29 14:30:00,93.03,93.06,93.0,93.0,5439.0,86.1241,86.1519,86.0963,86.0963,5439.0
2019-08-29 14:35:00,93.0,93.0,92.96,92.97,1487.0,86.0963,86.0963,86.0593,86.0686,1487.0
2019-08-29 14:40:00,92.97,93.01,92.9,92.94,8477.0,86.0686,86.1056,86.0038,86.0408,8477.0
2019-08-29 14:45:00,92.93,92.99,92.92,92.95,10127.0,86.0315,86.0871,86.0223,86.05,10127.0
2019-08-29 14:50:00,92.98,92.99,92.92,92.92,5903.0,86.0778,86.0871,86.0223,86.0223,5903.0
2019-08-29 14:55:00,92.92,92.99,92.92,92.98,6340.0,86.0223,86.0871,86.0223,86.0778,6340.0
2019-08-29 15:00:00,92.99,93.0,92.89,92.94,8641.0,86.0871,86.0963,85.9945,86.0408,8641.0
2019-08-29 15:05:00,92.95,92.97,92.85,92.88,8180.0,86.05,86.0686,85.9575,85.9852,8180.0
2019-08-29 15:10:00,92.89,92.92,92.87,92.9,7850.0,85.9945,86.0223,85.976,86.0038,7850.0
2019-08-29 15:15:00,92.91,92.97,92.88,92.97,4838.0,86.013,86.0686,85.9852,86.0686,4838.0
2019-08-29 15:20:00,92.97,92.97,92.88,92.89,8589.0,86.0686,86.0686,85.9852,85.9945,8589.0
2019-08-29 15:25:00,92.88,92.9,92.83,92.86,11822.0,85.9852,86.0038,85.939,85.9667,11822.0
2019-08-29 15:30:00,92.87,92.95,92.87,92.89,17809.0,85.976,86.05,85.976,85.9945,17809.0
2019-08-29 15:35:00,92.9,92.91,92.87,92.9,14243.0,86.0038,86.013,85.976,86.0038,14243.0
2019-08-29 15:40:00,92.9,92.91,92.88,92.89,24662.0,86.0038,86.013,85.9852,85.9945,24662.0
2019-08-29 15:45:00,92.89,92.91,92.88,92.89,44788.0,85.9945,86.013,85.9852,85.9945,44788.0
2019-08-29 15:50:00,92.9,92.93,92.75,92.82,62518.0,86.0038,86.0315,85.8649,85.9297,62518.0
2019-08-29 15:55:00,92.83,92.87,92.72,92.78,77125.0,85.939,85.976,85.8371,85.8927,77125.0
2019-08-30 09:30:00,93.5,93.53,93.11,93.2,27128.0,86.5592,86.587,86.1982,86.2815,27128.0
2019-08-30 09:35:00,93.18,93.3,92.89,93.11,14861.0,86.263,86.3741,85.9945,86.1982,14861.0
2019-08-30 09:40:00,93.1,93.17,92.88,92.93,9751.0,86.1889,86.2537,85.9852,86.0315,9751.0
2019-08-30 09:45:00,92.96,93.07,92.83,92.92,9132.0,86.0593,86.1611,85.939,86.0223,9132.0
2019-08-30 09:50:00,92.98,93.03,92.68,92.85,13066.0,86.0778,86.1241,85.8001,85.9575,13066.0
2019-08-30 09:55:00,92.87,93.04,92.72,93.04,8026.0,85.976,86.1334,85.8371,86.1334,8026.0
2019-08-30 10:00:00,93.04,93.42,93.04,93.42,4805.0,86.1334,86.4852,86.1334,86.4852,4805.0
2019-08-30 10:05:00,93.42,93.46,93.36,93.41,7931.0,86.4852,86.5222,86.4296,86.4759,7931.0
2019-08-30 10:10:00,93.44,93.45,93.18,93.19,3801.0,86.5037,86.5129,86.263,86.2722,3801.0
2019-08-30 10:15:00,93.19,93.36,93.16,93.33,6240.0,86.2722,86.4296,86.2445,86.4018,6240.0
2019-08-30 10:20:00,93.36,93.37,93.18,93.37,3205.0,86.4296,86.4389,86.263,86.4389,3205.0
2019-08-30 10:25:00,93.39,93.44,93.36,93.44,5870.0,86.4574,86.5037,86.4296,86.5037,5870.0
2019-08-30 10:30:00,93.46,93.5,93.32,93.39,19174.0,86.5222,86.5592,86.3926,86.4574,19174.0
2019-08-30 10:35:00,93.37,93.38,93.28,93.29,2878.0,86.4389,86.4481,86.3555,86.3648,2878.0
2019-08-30 10:40:00,93.34,93.41,93.32,93.39,4662.0,86.4111,86.4759,86.3926,86.4574,4662.0
2019-08-30 10:45:00,93.4,93.48,93.35,93.42,14576.0,86.4666,86.5407,86.4204,86.4852,14576.0
2019-08-30 10:50:00,93.42,93.42,93.3,93.41,11285.0,86.4852,86.4852,86.3741,86.4759,11285.0
2019-08-30 10:55:00,93.41,93.42,93.32,93.32,9391.0,86.4759,86.4852,86.3926,86.3926,9391.0
2019-08-30 11:00:00,93.31,93.35,93.09,93.11,16222.0,86.3833,86.4204,86.1797,86.1982,16222.0
2019-08-30 11:05:00,93.12,93.21,93.1,93.2,11919.0,86.2074,86.2907,86.1889,86.2815,11919.0
2019-08-30 11:10:00,93.2,93.23,93.07,93.2,10909.0,86.2815,86.3093,86.1611,86.2815,10909.0
2019-08-30 11:15:00,93.16,93.19,92.96,92.96,13291.0,86.2445,86.2722,86.0593,86.0593,13291.0
2019-08-30 11:20:00,92.94,92.95,92.86,92.9,6696.0,86.0408,86.05,85.9667,86.0038,6696.0
2019-08-30 11:25:00,92.9,92.95,92.82,92.93,7036.0,86.0038,86.05,85.9297,86.0315,7036.0
2019-08-30 11:30:00,92.9,93.06,92.89,93.02,27138.0,86.0038,86.1519,85.9945,86.1148,27138.0
2019-08-30 11:35:00,93.02,93.08,92.99,93.07,9406.0,86.1148,86.1704,86.0871,86.1611,9406.0
2019-08-30 11:40:00,93.09,93.11,92.99,93.11,13303.0,86.1797,86.1982,86.0871,86.1982,13303.0
2019-08-30 11:45:00,93.14,93.2,93.12,93.15,5782.0,86.2259,86.2815,86.2074,86.2352,5782.0
2019-08-30 11:50:00,93.17,93.23,93.14,93.22,9575.0,86.2537,86.3093,86.2259,86.3,9575.0
2019-08-30 11:55:00,93.21,93.26,93.17,93.18,7536.0,86.2907,86.337,86.2537,86.263,7536.0
2019-08-30 12:00:00,93.19,93.26,93.13,93.24,5828.0,86.2722,86.337,86.2167,86.3185,5828.0
2019-08-30 12:05:00,93.26,93.36,93.25,93.27,11412.0,86.337,86.4296,86.3278,86.3463,11412.0
2019-08-30 12:10:00,93.26,93.4,93.24,93.4,2508.0,86.337,86.4666,86.3185,86.4666,2508.0
2019-08-30 12:15:00,93.4,93.5,93.39,93.49,7063.0,86.4666,86.5592,86.4574,86.55,7063.0
2019-08-30 12:20:00,93.5,93.59,93.48,93.48,7525.0,86.5592,86.6425,86.5407,86.5407,7525.0
2019-08-30 12:25:00,93.46,93.52,93.46,93.46,4452.0,86.5222,86.5777,86.5222,86.5222,4452.0
2019-08-30 12:30:00,93.49,93.6,93.46,93.6,7688.0,86.55,86.6518,86.5222,86.6518,7688.0
2019-08-30 12:35:00,93.63,93.64,93.56,93.57,7345.0,86.6796,86.6888,86.6148,86.624,7345.0
2019-08-30 12:40:00,93.58,93.7,93.58,93.68,6092.0,86.6333,86.7444,86.6333,86.7259,6092.0
2019-08-30 12:45:00,93.72,93.73,93.66,93.73,3700.0,86.7629,86.7721,86.7073,86.7721,3700.0
2019-08-30 12:50:00,93.76,93.77,93.64,93.66,6148.0,86.7999,86.8092,86.6888,86.7073,6148.0
2019-08-30 12:55:00,93.65,93.72,93.65,93.69,8261.0,86.6981,86.7629,86.6981,86.7351,8261.0
2019-08-30 13:00:00,93.68,93.68,93.64,93.67,2711.0,86.7259,86.7259,86.6888,86.7166,2711.0
2019-08-30 13:05:00,93.65,93.65,93.57,93.58,4608.0,86.6981,86.6981,86.624,86.6333,4608.0
2019-08-30 13:10:00,93.58,93.59,93.41,93.43,5998.0,86.6333,86.6425,86.4759,86.4944,5998.0
2019-08-30 13:15:00,93.42,93.43,93.34,93.34,4679.0,86.4852,86.4944,86.4111,86.4111,4679.0
2019-08-30 13:20:00,93.35,93.38,93.31,93.32,3877.0,86.4204,86.4481,86.3833,86.3926,3877.0
2019-08-30 13:25:00,93.31,93.38,93.31,93.34,3700.0,86.3833,86.4481,86.3833,86.4111,3700.0
2019-08-30 13:30:00,93.34,93.43,93.32,93.43,4720.0,86.4111,86.4944,86.3926,86.4944,4720.0
2019-08-30 13:35:00,93.44,93.45,93.37,93.37,7736.0,86.5037,86.5129,86.4389,86.4389,7736.0
2019-08-30 13:40:00,93.37,93.39,93.33,93.34,3571.0,86.4389,86.4574,86.4018,86.4111,3571.0
2019-08-30 13:45:00,93.34,93.44,93.34,93.41,3028.0,86.4111,86.5037,86.4111,86.4759,3028.0
2019-08-30 13:50:00,93.44,93.53,93.43,93.51,2976.0,86.5037,86.587,86.4944,86.5685,2976.0
2019-08-30 13:55:00,93.52,93.56,93.43,93.47,6788.0,86.5777,86.6148,86.4944,86.5314,6788.0
2019-08-30 14:00:00,93.49,93.55,93.48,93.52,6244.0,86.55,86.6055,86.5407,86.5777,6244.0
2019-08-30 14:05:00,93.54,93.55,93.48,93.55,4201.0,86.5962,86.6055,86.5407,86.6055,4201.0
2019-08-30 14:10:00,93.54,93.57,93.53,93.57,2390.0,86.5962,86.624,86.587,86.624,2390.0
2019-08-30 14:15:00,93.53,93.61,93.47,93.51,15588.0,86.587,86.6611,86.5314,86.5685,15588.0
2019-08-30 14:20:00,93.45,93.46,93.27,93.27,13708.0,86.5129,86.5222,86.3463,86.3463,13708.0
2019-08-30 14:25:00,93.3,93.33,93.29,93.31,7350.0,86.3741,86.4018,86.3648,86.3833,7350.0
2019-08-30 14:30:00,93.32,93.35,93.06,93.12,27160.0,86.3926,86.4204,86.1519,86.2074,27160.0
2019-08-30 14:35:00,93.1,93.2,93.07,93.14,7468.0,86.1889,86.2815,86.1611,86.2259,7468.0
2019-08-30 14:40:00,93.16,93.22,93.16,93.18,3367.0,86.2445,86.3,86.2445,86.263,3367.0
2019-08-30 14:45:00,93.26,93.27,93.23,93.24,4362.0,86.337,86.3463,86.3093,86.3185,4362.0
2019-08-30 14:50:00,93.24,93.26,93.21,93.26,2889.0,86.3185,86.337,86.2907,86.337,2889.0
2019-08-30 14:55:00,93.27,93.29,93.23,93.26,3302.0,86.3463,86.3648,86.3093,86.337,3302.0
2019-08-30 15:00:00,93.25,93.33,93.16,93.2,5516.0,86.3278,86.4018,86.2445,86.2815,5516.0
2019-08-30 15:05:00,93.22,93.26,93.21,93.25,4430.0,86.3,86.337,86.2907,86.3278,4430.0
2019-08-30 15:10:00,93.22,93.23,93.06,93.1,7338.0,86.3,86.3093,86.1519,86.1889,7338.0
2019-08-30 15:15:00,93.13,93.13,93.0,93.01,6335.0,86.2167,86.2167,86.0963,86.1056,6335.0
2019-08-30 15:20:00,93.03,93.08,93.03,93.06,4164.0,86.1241,86.1704,86.1241,86.1519,4164.0
2019-08-30 15:25:00,93.06,93.26,93.06,93.26,5180.0,86.1519,86.337,86.1519,86.337,5180.0
2019-08-30 15:30:00,93.26,93.34,93.24,93.32,7874.0,86.337,86.4111,86.3185,86.3926,7874.0
2019-08-30 15:35:00,93.34,93.36,93.29,93.3,11084.0,86.4111,86.4296,86.3648,86.3741,11084.0
2019-08-30 15:40:00,93.32,93.33,93.19,93.28,15388.0,86.3926,86.4018,86.2722,86.3555,15388.0
2019-08-30 15:45:00,93.28,93.35,93.27,93.33,17581.0,86.3555,86.4204,86.3463,86.4018,17581.0
2019-08-30 15:50:00,93.34,93.41,93.31,93.38,24190.0,86.4111,86.4759,86.3833,86.4481,24190.0
2019-08-30 15:55:00,93.4,93.62,93.39,93.4,102647.0,86.4666,86.6703,86.4574,86.4666,102647.0
2019-09-03 09:30:00,93.12,93.65,93.12,93.65,22675.0,86.2074,86.6981,86.2074,86.6981,22675.0
2019-09-03 09:35:00,93.54,93.7,93.37,93.41,6834.0,86.5962,86.7444,86.4389,86.4759,6834.0
2019-09-03 09:40:00,93.45,93.69,93.42,93.43,14178.0,86.5129,86.7351,86.4852,86.4944,14178.0
2019-09-03 09:45:00,93.42,93.44,93.21,93.31,25107.0,86.4852,86.5037,86.2907,86.3833,25107.0
2019-09-03 09:50:00,93.38,93.48,93.29,93.48,10610.0,86.4481,86.5407,86.3648,86.5407,10610.0
2019-09-03 09:55:00,93.47,93.52,93.41,93.5,6097.0,86.5314,86.5777,86.4759,86.5592,6097.0
2019-09-03 10:00:00,93.46,93.57,93.2,93.24,40700.0,86.5222,86.624,86.2815,86.3185,40700.0
2019-09-03 10:05:00,93.28,93.33,93.13,93.18,18444.0,86.3555,86.4018,86.2167,86.263,18444.0
2019-09-03 10:10:00,93.2,93.25,93.14,93.14,4901.0,86.2815,86.3278,86.2259,86.2259,4901.0
2019-09-03 10:15:00,93.09,93.43,93.09,93.33,7662.0,86.1797,86.4944,86.1797,86.4018,7662.0
2019-09-03 10:20:00,93.36,93.36,93.26,93.32,3440.0,86.4296,86.4296,86.337,86.3926,3440.0
2019-09-03 10:25:00,93.34,93.46,93.24,93.45,7061.0,86.4111,86.5222,86.3185,86.5129,7061.0
2019-09-03 10:30:00,93.45,93.54,93.36,93.4,3983.0,86.5129,86.5962,86.4296,86.4666,3983.0
2019-09-03 10:35:00,93.45,93.52,93.34,93.42,3907.0,86.5129,86.5777,86.4111,86.4852,3907.0
2019-09-03 10:40:00,93.43,93.65,93.42,93.45,8144.0,86.4944,86.6981,86.4852,86.5129,8144.0
2019-09-03 10:45:00,93.5,93.51,93.4,93.43,3922.0,86.5592,86.5685,86.4666,86.4944,3922.0
2019-09-03 10:50:00,93.46,93.49,93.41,93.43,4010.0,86.5222,86.55,86.4759,86.4944,4010.0
2019-09-03 10:55:00,93.41,93.49,93.38,93.49,2564.0,86.4759,86.55,86.4481,86.55,2564.0
2019-09-03 11:00:00,93.53,93.56,93.48,93.48,9484.0,86.587,86.6148,86.5407,86.5407,9484.0
2019-09-03 11:05:00,93.49,93.61,93.45,93.56,13240.0,86.55,86.6611,86.5129,86.6148,13240.0
2019-09-03 11:10:00,93.53,93.53,93.42,93.43,9763.0,86.587,86.587,86.4852,86.4944,9763.0
2019-09-03 11:15:00,93.42,93.52,93.4,93.46,15833.0,86.4852,86.5777,86.4666,86.5222,15833.0
2019-09-03 11:20:00,93.47,93.51,93.45,93.5,6343.0,86.5314,86.5685,86.5129,86.5592,6343.0
2019-09-03 11:25:00,93.5,93.54,93.41,93.5,12627.0,86.5592,86.5962,86.4759,86.5592,12627.0
2019-09-03 11:30:00,93.51,93.54,93.4,93.44,17681.0,86.5685,86.5962,86.4666,86.5037,17681.0
2019-09-03 11:35:00,93.41,93.5,93.4,93.45,8364.0,86.4759,86.5592,86.4666,86.5129,8364.0
2019-09-03 11:40:00,93.44,93.54,93.44,93.47,23261.0,86.5037,86.5962,86.5037,86.5314,23261.0
2019-09-03 11:45:00,93.51,93.65,93.47,93.6,8409.0,86.5685,86.6981,86.5314,86.6518,8409.0
2019-09-03 11:50:00,93.6,93.67,93.55,93.67,3601.0,86.6518,86.7166,86.6055,86.7166,3601.0
2019-09-03 11:55:00,93.66,93.66,93.57,93.61,6728.0,86.7073,86.7073,86.624,86.6611,6728.0
2019-09-03 12:00:00,93.59,93.62,93.55,93.61,6475.0,86.6425,86.6703,86.6055,86.6611,6475.0
2019-09-03 12:05:00,93.59,93.59,93.4,93.41,6827.0,86.6425,86.6425,86.4666,86.4759,6827.0
2019-09-03 12:10:00,93.44,93.46,93.43,93.46,3962.0,86.5037,86.5222,86.4944,86.5222,3962.0
2019-09-03 12:15:00,93.48,93.53,93.44,93.48,9807.0,86.5407,86.587,86.5037,86.5407,9807.0
2019-09-03 12:20:00,93.49,93.51,93.39,93.41,3147.0,86.55,86.5685,86.4574,86.4759,3147.0
2019-09-03 12:25:00,93.41,93.51,93.4,93.44,6850.0,86.4759,86.5685,86.4666,86.5037,6850.0
2019-09-03 12:30:00,93.44,93.45,93.34,93.43,4573.0,86.5037,86.5129,86.4111,86.4944,4573.0
2019-09-03 12:35:00,93.42,93.54,93.42,93.51,2404.0,86.4852,86.5962,86.4852,86.5685,2404.0
2019-09-03 12:40:00,93.5,93.51,93.41,93.43,15250.0,86.5592,86.5685,86.4759,86.4944,15250.0
2019-09-03 12:45:00,93.42,93.51,93.42,93.51,4640.0,86.4852,86.5685,86.4852,86.5685,4640.0
2019-09-03 12:50:00,93.52,93.52,93.34,93.34,4677.0,86.5777,86.5777,86.4111,86.4111,4677.0
2019-09-03 12:55:00,93.33,93.4,93.33,93.38,4218.0,86.4018,86.4666,86.4018,86.4481,4218.0
2019-09-03 13:00:00,93.38,93.44,93.37,93.4,43829.0,86.4481,86.5037,86.4389,86.4666,43829.0
2019-09-03 13:05:00,93.4,93.51,93.4,93.49,14764.0,86.4666,86.5685,86.4666,86.55,14764.0
2019-09-03 13:10:00,93.47,93.56,93.47,93.55,3110.0,86.5314,86.6148,86.5314,86.6055,3110.0
2019-09-03 13:15:00,93.54,93.56,93.51,93.51,2648.0,86.5962,86.6148,86.5685,86.5685,2648.0
2019-09-03 13:20:00,93.51,93.51,93.39,93.4,2597.0,86.5685,86.5685,86.4574,86.4666,2597.0
2019-09-03 13:25:00,93.44,93.5,93.41,93.48,48064.0,86.5037,86.5592,86.4759,86.5407,48064.0
2019-09-03 13:30:00,93.46,93.46,93.39,93.39,17303.0,86.5222,86.5222,86.4574,86.4574,17303.0
2019-09-03 13:35:00,93.38,93.4,93.29,93.34,8740.0,86.4481,86.4666,86.3648,86.4111,8740.0
2019-09-03 13:40:00,93.35,93.39,93.34,93.38,10801.0,86.4204,86.4574,86.4111,86.4481,10801.0
2019-09-03 13:45:00,93.38,93.38,93.31,93.36,7893.0,86.4481,86.4481,86.3833,86.4296,7893.0
2019-09-03 13:50:00,93.36,93.36,93.22,93.27,4900.0,86.4296,86.4296,86.3,86.3463,4900.0
2019-09-03 13:55:00,93.26,93.32,93.26,93.29,4315.0,86.337,86.3926,86.337,86.3648,4315.0
2019-09-03 14:00:00,93.3,93.35,93.29,93.33,5562.0,86.3741,86.4204,86.3648,86.4018,5562.0
2019-09-03 14:05:00,93.34,93.38,93.31,93.37,12942.0,86.4111,86.4481,86.3833,86.4389,12942.0
2019-09-03 14:10:00,93.35,93.41,93.33,93.38,16564.0,86.4204,86.4759,86.4018,86.4481,16564.0
2019-09-03 14:15:00,93.37,93.39,93.33,93.36,8374.0,86.4389,86.4574,86.4018,86.4296,8374.0
2019-09-03 14:20:00,93.37,93.43,93.28,93.29,8955.0,86.4389,86.4944,86.3555,86.3648,8955.0
2019-09-03 14:25:00,93.29,93.39,93.29,93.39,2270.0,86.3648,86.4574,86.3648,86.4574,2270.0
2019-09-03 14:30:00,93.37,93.41,93.31,93.31,6519.0,86.4389,86.4759,86.3833,86.3833,6519.0
2019-09-03 14:35:00,93.31,93.39,93.31,93.37,4693.0,86.3833,86.4574,86.3833,86.4389,4693.0
2019-09-03 14:40:00,93.4,93.44,93.36,93.42,3306.0,86.4666,86.5037,86.4296,86.4852,3306.0
2019-09-03 14:45:00,93.38,93.39,93.33,93.39,2675.0,86.4481,86.4574,86.4018,86.4574,2675.0
2019-09-03 14:50:00,93.4,93.41,93.33,93.36,3931.0,86.4666,86.4759,86.4018,86.4296,3931.0
2019-09-03 14:55:00,93.34,93.37,93.3,93.35,13564.0,86.4111,86.4389,86.3741,86.4204,13564.0
2019-09-03 15:00:00,93.36,93.36,93.25,93.29,10737.0,86.4296,86.4296,86.3278,86.3648,10737.0
2019-09-03 15:05:00,93.3,93.35,93.27,93.35,5597.0,86.3741,86.4204,86.3463,86.4204,5597.0
2019-09-03 15:10:00,93.33,93.4,93.33,93.38,5252.0,86.4018,86.4666,86.4018,86.4481,5252.0
2019-09-03 15:15:00,93.38,93.44,93.36,93.44,8799.0,86.4481,86.5037,86.4296,86.5037,8799.0
2019-09-03 15:20:00,93.44,93.5,93.44,93.47,5204.0,86.5037,86.5592,86.5037,86.5314,5204.0
2019-09-03 15:25:00,93.47,93.48,93.43,93.46,5899.0,86.5314,86.5407,86.4944,86.5222,5899.0
2019-09-03 15:30:00,93.47,93.52,93.42,93.47,59212.0,86.5314,86.5777,86.4852,86.5314,59212.0
2019-09-03 15:35:00,93.47,93.5,93.46,93.48,9096.0,86.5314,86.5592,86.5222,86.5407,9096.0
2019-09-03 15:40:00,93.49,93.52,93.48,93.5,25575.0,86.55,86.5777,86.5407,86.5592,25575.0
2019-09-03 15:45:00,93.5,93.6,93.48,93.49,19367.0,86.5592,86.6518,86.5407,86.55,19367.0
2019-09-03 15:50:00,93.5,93.71,93.48,93.7,34257.0,86.5592,86.7536,86.5407,86.7444,34257.0
2019-09-03 15:55:00,93.68,93.8,93.64,93.77,144042.0,86.7259,86.8369,86.6888,86.8092,144042.0
2019-09-04 09:30:00,94.19,94.2,93.83,93.99,31689.0,87.198,87.2073,86.8647,87.0128,31689.0
2019-09-04 09:35:00,93.91,93.99,93.79,93.9,5518.0,86.9388,87.0128,86.8277,86.9295,5518.0
2019-09-04 09:40:00,93.9,94.09,93.9,94.0,14898.0,86.9295,87.1054,86.9295,87.0221,14898.0
2019-09-04 09:45:00,94.01,94.07,93.8,93.8,11011.0,87.0314,87.0869,86.8369,86.8369,11011.0
2019-09-04 09:50:00,93.83,94.1,93.83,94.1,10101.0,86.8647,87.1147,86.8647,87.1147,10101.0
2019-09-04 09:55:00,94.06,94.16,93.99,94.16,9413.0,87.0776,87.1702,87.0128,87.1702,9413.0
2019-09-04 10:00:00,94.16,94.17,93.96,93.96,10585.0,87.1702,87.1795,86.9851,86.9851,10585.0
2019-09-04 10:05:00,93.99,94.04,93.86,93.88,8519.0,87.0128,87.0591,86.8925,86.911,8519.0
2019-09-04 10:10:00,93.82,93.92,93.79,93.79,7516.0,86.8555,86.948,86.8277,86.8277,7516.0
2019-09-04 10:15:00,93.8,93.84,93.76,93.81,4382.0,86.8369,86.874,86.7999,86.8462,4382.0
2019-09-04 10:20:00,93.81,93.87,93.78,93.87,6164.0,86.8462,86.9018,86.8184,86.9018,6164.0
2019-09-04 10:25:00,93.86,93.95,93.82,93.91,9050.0,86.8925,86.9758,86.8555,86.9388,9050.0
2019-09-04 10:30:00,93.9,93.98,93.83,93.96,8361.0,86.9295,87.0036,86.8647,86.9851,8361.0
2019-09-04 10:35:00,93.96,94.03,93.92,93.99,8241.0,86.9851,87.0499,86.948,87.0128,8241.0
2019-09-04 10:40:00,93.99,94.06,93.96,94.03,16997.0,87.0128,87.0776,86.9851,87.0499,16997.0
2019-09-04 10:45:00,94.03,94.09,93.95,94.09,7930.0,87.0499,87.1054,86.9758,87.1054,7930.0
2019-09-04 10:50:00,94.1,94.19,94.1,94.14,9499.0,87.1147,87.198,87.1147,87.1517,9499.0
2019-09-04 10:55:00,94.12,94.3,94.11,94.27,13962.0,87.1332,87.2998,87.1239,87.2721,13962.0
2019-09-04 11:00:00,94.27,94.36,94.24,94.32,12521.0,87.2721,87.3554,87.2443,87.3183,12521.0
2019-09-04 11:05:00,94.34,94.46,94.34,94.46,10469.0,87.3369,87.448,87.3369,87.448,10469.0
2019-09-04 11:10:00,94.46,94.46,94.31,94.32,6289.0,87.448,87.448,87.3091,87.3183,6289.0
2019-09-04 11:15:00,94.29,94.33,94.26,94.31,8764.0,87.2906,87.3276,87.2628,87.3091,8764.0
2019-09-04 11:20:00,94.3,94.47,94.3,94.41,9004.0,87.2998,87.4572,87.2998,87.4017,9004.0
2019-09-04 11:25:00,94.42,94.6,94.41,94.59,7795.0,87.4109,87.5776,87.4017,87.5683,7795.0
2019-09-04 11:30:00,94.6,94.62,94.54,94.55,20252.0,87.5776,87.5961,87.522,87.5313,20252.0
2019-09-04 11:35:00,94.59,94.73,94.54,94.69,10314.0,87.5683,87.6979,87.522,87.6609,10314.0
2019-09-04 11:40:00,94.7,94.84,94.7,94.8,12253.0,87.6701,87.7997,87.6701,87.7627,12253.0
2019-09-04 11:45:00,94.81,94.82,94.73,94.74,3938.0,87.772,87.7812,87.6979,87.7072,3938.0
2019-09-04 11:50:00,94.76,94.8,94.7,94.79,9918.0,87.7257,87.7627,87.6701,87.7535,9918.0
2019-09-04 11:55:00,94.82,94.88,94.66,94.71,7333.0,87.7812,87.8368,87.6331,87.6794,7333.0
2019-09-04 12:00:00,94.72,94.78,94.71,94.74,2200.0,87.6887,87.7442,87.6794,87.7072,2200.0
2019-09-04 12:05:00,94.75,94.75,94.69,94.69,2100.0,87.7164,87.7164,87.6609,87.6609,2100.0
2019-09-04 12:10:00,94.68,94.77,94.68,94.73,2603.0,87.6516,87.7349,87.6516,87.6979,2603.0
2019-09-04 12:15:00,94.7,94.78,94.69,94.72,7256.0,87.6701,87.7442,87.6609,87.6887,7256.0
2019-09-04 12:20:00,94.71,94.71,94.61,94.62,2706.0,87.6794,87.6794,87.5868,87.5961,2706.0
2019-09-04 12:25:00,94.62,94.64,94.53,94.58,4904.0,87.5961,87.6146,87.5128,87.559,4904.0
2019-09-04 12:30:00,94.58,94.62,94.55,94.55,7716.0,87.559,87.5961,87.5313,87.5313,7716.0
2019-09-04 12:35:00,94.57,94.59,94.56,94.58,2475.0,87.5498,87.5683,87.5405,87.559,2475.0
2019-09-04 12:40:00,94.57,94.65,94.55,94.55,3650.0,87.5498,87.6239,87.5313,87.5313,3650.0
2019-09-04 12:45:00,94.56,94.6,94.54,94.55,3408.0,87.5405,87.5776,87.522,87.5313,3408.0
2019-09-04 12:50:00,94.53,94.53,94.4,94.42,6372.0,87.5128,87.5128,87.3924,87.4109,6372.0
2019-09-04 12:55:00,94.43,94.43,94.37,94.41,4159.0,87.4202,87.4202,87.3646,87.4017,4159.0
2019-09-04 13:00:00,94.4,94.4,94.36,94.36,4117.0,87.3924,87.3924,87.3554,87.3554,4117.0
2019-09-04 13:05:00,94.35,94.37,94.31,94.35,5240.0,87.3461,87.3646,87.3091,87.3461,5240.0
2019-09-04 13:10:00,94.34,94.34,94.19,94.2,5838.0,87.3369,87.3369,87.198,87.2073,5838.0
2019-09-04 13:15:00,94.19,94.2,94.15,94.15,22250.0,87.198,87.2073,87.161,87.161,22250.0
2019-09-04 13:20:00,94.15,94.16,94.12,94.13,5327.0,87.161,87.1702,87.1332,87.1425,5327.0
2019-09-04 13:25:00,94.11,94.14,94.07,94.08,4445.0,87.1239,87.1517,87.0869,87.0962,4445.0
2019-09-04 13:30:00,94.09,94.11,94.07,94.1,5284.0,87.1054,87.1239,87.0869,87.1147,5284.0
2019-09-04 13:35:00,94.09,94.1,94.02,94.03,3325.0,87.1054,87.1147,87.0406,87.0499,3325.0
2019-09-04 13:40:00,94.03,94.03,93.93,93.93,3676.0,87.0499,87.0499,86.9573,86.9573,3676.0
2019-09-04 13:45:00,93.94,93.94,93.86,93.9,5956.0,86.9666,86.9666,86.8925,86.9295,5956.0
2019-09-04 13:50:00,93.89,93.97,93.89,93.97,1952.0,86.9203,86.9943,86.9203,86.9943,1952.0
2019-09-04 13:55:00,93.93,93.93,93.9,93.9,2523.0,86.9573,86.9573,86.9295,86.9295,2523.0
2019-09-04 14:00:00,93.91,93.95,93.89,93.95,5339.0,86.9388,86.9758,86.9203,86.9758,5339.0
2019-09-04 14:05:00,93.94,93.99,93.94,93.97,5878.0,86.9666,87.0128,86.9666,86.9943,5878.0
2019-09-04 14:10:00,93.97,94.02,93.89,93.92,5538.0,86.9943,87.0406,86.9203,86.948,5538.0
2019-09-04 14:15:00,93.93,93.99,93.89,93.99,4068.0,86.9573,87.0128,86.9203,87.0128,4068.0
2019-09-04 14:20:00,93.98,94.01,93.95,93.95,6822.0,87.0036,87.0314,86.9758,86.9758,6822.0
2019-09-04 14:25:00,93.97,94.08,93.97,94.06,3127.0,86.9943,87.0962,86.9943,87.0776,3127.0
2019-09-04 14:30:00,94.06,94.09,94.01,94.07,6310.0,87.0776,87.1054,87.0314,87.0869,6310.0
2019-09-04 14:35:00,94.09,94.12,94.08,94.1,6445.0,87.1054,87.1332,87.0962,87.1147,6445.0
2019-09-04 14:40:00,94.11,94.16,94.1,94.1,4323.0,87.1239,87.1702,87.1147,87.1147,4323.0
2019-09-04 14:45:00,94.1,94.13,94.09,94.09,4877.0,87.1147,87.1425,87.1054,87.1054,4877.0
2019-09-04 14:50:00,94.11,94.12,94.08,94.11,5365.0,87.1239,87.1332,87.0962,87.1239,5365.0
2019-09-04 14:55:00,94.08,94.09,94.02,94.02,5361.0,87.0962,87.1054,87.0406,87.0406,5361.0
2019-09-04 15:00:00,94.04,94.15,94.04,94.14,3826.0,87.0591,87.161,87.0591,87.1517,3826.0
2019-09-04 15:05:00,94.13,94.13,94.09,94.13,6475.0,87.1425,87.1425,87.1054,87.1425,6475.0
2019-09-04 15:10:00,94.14,94.21,94.13,94.21,5802.0,87.1517,87.2165,87.1425,87.2165,5802.0
2019-09-04 15:15:00,94.23,94.23,94.14,94.17,4913.0,87.235,87.235,87.1517,87.1795,4913.0
2019-09-04 15:20:00,94.16,94.22,94.16,94.21,6110.0,87.1702,87.2258,87.1702,87.2165,6110.0
2019-09-04 15:25:00,94.21,94.23,94.15,94.23,6045.0,87.2165,87.235,87.161,87.235,6045.0
2019-09-04 15:30:00,94.23,94.32,94.23,94.28,7062.0,87.235,87.3183,87.235,87.2813,7062.0
2019-09-04 15:35:00,94.3,94.33,94.22,94.22,18560.0,87.2998,87.3276,87.2258,87.2258,18560.0
2019-09-04 15:40:00,94.24,94.29,94.24,94.25,18401.0,87.2443,87.2906,87.2443,87.2535,18401.0
2019-09-04 15:45:00,94.22,94.24,94.17,94.24,17888.0,87.2258,87.2443,87.1795,87.2443,17888.0
2019-09-04 15:50:00,94.22,94.24,94.11,94.16,35669.0,87.2258,87.2443,87.1239,87.1702,35669.0
2019-09-04 15:55:00,94.16,94.28,94.14,94.27,51197.0,87.1702,87.2813,87.1517,87.2721,51197.0
2019-09-05 09:30:00,95.04,95.45,94.96,94.98,46204.0,87.9849,88.3645,87.9108,87.9294,46204.0
2019-09-05 09:35:00,95.06,95.18,94.65,94.78,15614.0,88.0034,88.1145,87.6239,87.7442,15614.0
2019-09-05 09:40:00,94.79,94.84,94.38,94.38,12407.0,87.7535,87.7997,87.3739,87.3739,12407.0
2019-09-05 09:45:00,94.5,94.88,94.43,94.76,16738.0,87.485,87.8368,87.4202,87.7257,16738.0
2019-09-05 09:50:00,94.74,94.87,94.7,94.75,14465.0,87.7072,87.8275,87.6701,87.7164,14465.0
2019-09-05 09:55:00,94.7,94.79,94.5,94.72,12660.0,87.6701,87.7535,87.485,87.6887,12660.0
2019-09-05 10:00:00,94.81,94.94,94.57,94.57,21779.0,87.772,87.8923,87.5498,87.5498,21779.0
2019-09-05 10:05:00,94.62,94.77,94.49,94.76,35546.0,87.5961,87.7349,87.4757,87.7257,35546.0
2019-09-05 10:10:00,94.84,95.15,94.83,95.03,25383.0,87.7997,88.0867,87.7905,87.9756,25383.0
2019-09-05 10:15:00,95.04,95.2,94.95,95.04,16402.0,87.9849,88.133,87.9016,87.9849,16402.0
2019-09-05 10:20:00,95.03,95.03,94.65,94.67,5790.0,87.9756,87.9756,87.6239,87.6424,5790.0
2019-09-05 10:25:00,94.68,94.68,94.31,94.4,31511.0,87.6516,87.6516,87.3091,87.3924,31511.0
2019-09-05 10:30:00,94.39,94.56,94.34,94.46,15843.0,87.3832,87.5405,87.3369,87.448,15843.0
2019-09-05 10:35:00,94.47,94.52,94.37,94.43,18033.0,87.4572,87.5035,87.3646,87.4202,18033.0
2019-09-05 10:40:00,94.43,94.5,94.33,94.5,17728.0,87.4202,87.485,87.3276,87.485,17728.0
2019-09-05 10:45:00,94.5,94.55,94.25,94.53,33877.0,87.485,87.5313,87.2535,87.5128,33877.0
2019-09-05 10:50:00,94.53,94.61,94.44,94.58,7719.0,87.5128,87.5868,87.4294,87.559,7719.0
2019-09-05 10:55:00,94.56,94.59,94.49,94.57,9401.0,87.5405,87.5683,87.4757,87.5498,9401.0
2019-09-05 11:00:00,94.6,94.6,94.45,94.51,11826.0,87.5776,87.5776,87.4387,87.4942,11826.0
2019-09-05 11:05:00,94.51,94.64,94.51,94.56,11529.0,87.4942,87.6146,87.4942,87.5405,11529.0
2019-09-05 11:10:00,94.57,94.63,94.53,94.59,7616.0,87.5498,87.6053,87.5128,87.5683,7616.0
2019-09-05 11:15:00,94.62,94.62,94.51,94.51,13065.0,87.5961,87.5961,87.4942,87.4942,13065.0
2019-09-05 11:20:00,94.52,94.62,94.51,94.61,6400.0,87.5035,87.5961,87.4942,87.5868,6400.0
2019-09-05 11:25:00,94.64,94.66,94.57,94.64,13147.0,87.6146,87.6331,87.5498,87.6146,13147.0
2019-09-05 11:30:00,94.64,94.81,94.62,94.78,6458.0,87.6146,87.772,87.5961,87.7442,6458.0
2019-09-05 11:35:00,94.78,94.8,94.76,94.78,5438.0,87.7442,87.7627,87.7257,87.7442,5438.0
2019-09-05 11:40:00,94.78,94.79,94.68,94.69,8216.0,87.7442,87.7535,87.6516,87.6609,8216.0
2019-09-05 11:45:00,94.67,94.68,94.62,94.66,5164.0,87.6424,87.6516,87.5961,87.6331,5164.0
2019-09-05 11:50:00,94.66,94.7,94.64,94.69,8329.0,87.6331,87.6701,87.6146,87.6609,8329.0
2019-09-05 11:55:00,94.69,94.76,94.68,94.71,8303.0,87.6609,87.7257,87.6516,87.6794,8303.0
2019-09-05 12:00:00,94.73,94.76,94.65,94.74,16503.0,87.6979,87.7257,87.6239,87.7072,16503.0
2019-09-05 12:05:00,94.74,94.79,94.69,94.79,8045.0,87.7072,87.7535,87.6609,87.7535,8045.0
2019-09-05 12:10:00,94.78,94.85,94.77,94.84,12105.0,87.7442,87.809,87.7349,87.7997,12105.0
2019-09-05 12:15:00,94.85,94.9,94.83,94.87,6878.0,87.809,87.8553,87.7905,87.8275,6878.0
2019-09-05 12:20:00,94.87,94.87,94.72,94.75,13326.0,87.8275,87.8275,87.6887,87.7164,13326.0
2019-09-05 12:25:00,94.76,94.84,94.73,94.8,40702.0,87.7257,87.7997,87.6979,87.7627,40702.0
2019-09-05 12:30:00,94.8,94.87,94.75,94.84,16890.0,87.7627,87.8275,87.7164,87.7997,16890.0
2019-09-05 12:35:00,94.85,94.85,94.75,94.77,16275.0,87.809,87.809,87.7164,87.7349,16275.0
2019-09-05 12:40:00,94.77,94.78,94.71,94.78,8564.0,87.7349,87.7442,87.6794,87.7442,8564.0
2019-09-05 12:45:00,94.78,94.93,94.76,94.9,8788.0,87.7442,87.8831,87.7257,87.8553,8788.0
2019-09-05 12:50:00,94.92,94.99,94.92,94.98,8174.0,87.8738,87.9386,87.8738,87.9294,8174.0
2019-09-05 12:55:00,94.97,95.0,94.81,94.81,16731.0,87.9201,87.9479,87.772,87.772,16731.0
2019-09-05 13:00:00,94.84,94.94,94.83,94.9,14510.0,87.7997,87.8923,87.7905,87.8553,14510.0
2019-09-05 13:05:00,94.88,94.98,94.85,94.97,13771.0,87.8368,87.9294,87.809,87.9201,13771.0
2019-09-05 13:10:00,94.99,95.02,94.93,95.02,6580.0,87.9386,87.9664,87.8831,87.9664,6580.0
2019-09-05 13:15:00,95.0,95.02,94.92,94.95,13416.0,87.9479,87.9664,87.8738,87.9016,13416.0
2019-09-05 13:20:00,94.94,94.99,94.91,94.91,13817.0,87.8923,87.9386,87.8645,87.8645,13817.0
2019-09-05 13:25:00,94.91,95.06,94.91,95.04,15834.0,87.8645,88.0034,87.8645,87.9849,15834.0
2019-09-05 13:30:00,95.03,95.05,94.96,94.96,17100.0,87.9756,87.9942,87.9108,87.9108,17100.0
2019-09-05 13:35:00,94.96,95.1,94.96,95.1,12556.0,87.9108,88.0404,87.9108,88.0404,12556.0
2019-09-05 13:40:00,95.1,95.13,95.07,95.1,11846.0,88.0404,88.0682,88.0127,88.0404,11846.0
2019-09-05 13:45:00,95.11,95.14,95.07,95.09,4589.0,88.0497,88.0775,88.0127,88.0312,4589.0
2019-09-05 13:50:00,95.09,95.14,95.07,95.09,8803.0,88.0312,88.0775,88.0127,88.0312,8803.0
2019-09-05 13:55:00,95.09,95.15,95.08,95.09,10873.0,88.0312,88.0867,88.0219,88.0312,10873.0
2019-09-05 14:00:00,95.12,95.23,95.06,95.23,6214.0,88.059,88.1608,88.0034,88.1608,6214.0
2019-09-05 14:05:00,95.23,95.24,95.18,95.21,5611.0,88.1608,88.1701,88.1145,88.1423,5611.0
2019-09-05 14:10:00,95.23,95.32,95.21,95.27,4394.0,88.1608,88.2441,88.1423,88.1978,4394.0
2019-09-05 14:15:00,95.26,95.36,95.23,95.35,11063.0,88.1886,88.2811,88.1608,88.2719,11063.0
2019-09-05 14:20:00,95.34,95.38,95.21,95.21,17989.0,88.2626,88.2997,88.1423,88.1423,17989.0
2019-09-05 14:25:00,95.21,95.21,95.06,95.14,18162.0,88.1423,88.1423,88.0034,88.0775,18162.0
2019-09-05 14:30:00,95.14,95.14,94.95,94.97,20142.0,88.0775,88.0775,87.9016,87.9201,20142.0
2019-09-05 14:35:00,95.0,95.07,94.91,95.07,16512.0,87.9479,88.0127,87.8645,88.0127,16512.0
2019-09-05 14:40:00,95.04,95.06,94.94,95.0,19769.0,87.9849,88.0034,87.8923,87.9479,19769.0
2019-09-05 14:45:00,95.0,95.04,94.92,94.93,20611.0,87.9479,87.9849,87.8738,87.8831,20611.0
2019-09-05 14:50:00,94.93,94.95,94.82,94.82,12595.0,87.8831,87.9016,87.7812,87.7812,12595.0
2019-09-05 14:55:00,94.85,94.85,94.69,94.76,29514.0,87.809,87.809,87.6609,87.7257,29514.0
2019-09-05 15:00:00,94.73,94.85,94.73,94.82,29344.0,87.6979,87.809,87.6979,87.7812,29344.0
2019-09-05 15:05:00,94.81,94.9,94.77,94.86,42802.0,87.772,87.8553,87.7349,87.8183,42802.0
2019-09-05 15:10:00,94.87,94.9,94.76,94.77,20524.0,87.8275,87.8553,87.7257,87.7349,20524.0
2019-09-05 15:15:00,94.76,94.84,94.76,94.8,18221.0,87.7257,87.7997,87.7257,87.7627,18221.0
2019-09-05 15:20:00,94.8,94.83,94.78,94.8,24037.0,87.7627,87.7905,87.7442,87.7627,24037.0
2019-09-05 15:25:00,94.8,94.82,94.69,94.81,21577.0,87.7627,87.7812,87.6609,87.772,21577.0
2019-09-05 15:30:00,94.82,94.9,94.79,94.79,47287.0,87.7812,87.8553,87.7535,87.7535,47287.0
2019-09-05 15:35:00,94.8,94.9,94.8,94.83,43067.0,87.7627,87.8553,87.7627,87.7905,43067.0
2019-09-05 15:40:00,94.83,94.89,94.79,94.88,46937.0,87.7905,87.846,87.7535,87.8368,46937.0
2019-09-05 15:45:00,94.88,94.88,94.81,94.84,53071.0,87.8368,87.8368,87.772,87.7997,53071.0
2019-09-05 15:50:00,94.84,94.89,94.8,94.88,59828.0,87.7997,87.846,87.7627,87.8368,59828.0
2019-09-05 15:55:00,94.89,94.93,94.71,94.74,129086.0,87.846,87.8831,87.6794,87.7072,129086.0
2019-09-06 09:30:00,95.0,95.18,94.68,95.11,22868.0,87.9479,88.1145,87.6516,88.0497,22868.0
2019-09-06 09:35:00,95.12,95.29,95.02,95.02,14683.0,88.059,88.2163,87.9664,87.9664,14683.0
2019-09-06 09:40:00,95.01,95.2,95.0,95.07,16327.0,87.9571,88.133,87.9479,88.0127,16327.0
2019-09-06 09:45:00,95.06,95.14,95.0,95.14,9463.0,88.0034,88.0775,87.9479,88.0775,9463.0
2019-09-06 09:50:00,95.14,95.2,95.05,95.17,9792.0,88.0775,88.133,87.9942,88.1052,9792.0
2019-09-06 09:55:00,95.17,95.25,95.15,95.18,12620.0,88.1052,88.1793,88.0867,88.1145,12620.0
2019-09-06 10:00:00,95.17,95.19,95.07,95.14,23477.0,88.1052,88.1238,88.0127,88.0775,23477.0
2019-09-06 10:05:00,95.14,95.17,95.07,95.14,11148.0,88.0775,88.1052,88.0127,88.0775,11148.0
2019-09-06 10:10:00,95.14,95.2,95.11,95.15,11889.0,88.0775,88.133,88.0497,88.0867,11889.0
2019-09-06 10:15:00,95.16,95.23,95.08,95.08,13404.0,88.096,88.1608,88.0219,88.0219,13404.0
2019-09-06 10:20:00,95.06,95.06,94.92,94.94,6422.0,88.0034,88.0034,87.8738,87.8923,6422.0
2019-09-06 10:25:00,94.94,95.19,94.94,95.19,7781.0,87.8923,88.1238,87.8923,88.1238,7781.0
2019-09-06 10:30:00,95.22,95.39,95.19,95.39,10174.0,88.1515,88.3089,88.1238,88.3089,10174.0
2019-09-06 10:35:00,95.42,95.42,95.34,95.34,5899.0,88.3367,88.3367,88.2626,88.2626,5899.0
2019-09-06 10:40:00,95.37,95.4,95.29,95.38,8484.0,88.2904,88.3182,88.2163,88.2997,8484.0
2019-09-06 10:45:00,95.39,95.39,95.28,95.29,4922.0,88.3089,88.3089,88.2071,88.2163,4922.0
2019-09-06 10:50:00,95.29,95.31,95.2,95.25,8678.0,88.2163,88.2349,88.133,88.1793,8678.0
2019-09-06 10:55:00,95.25,95.25,95.17,95.18,6984.0,88.1793,88.1793,88.1052,88.1145,6984.0
2019-09-06 11:00:00,95.19,95.2,95.14,95.2,9178.0,88.1238,88.133,88.0775,88.133,9178.0
2019-09-06 11:05:00,95.15,95.2,95.13,95.13,6098.0,88.0867,88.133,88.0682,88.0682,6098.0
2019-09-06 11:10:00,95.12,95.14,95.05,95.06,8076.0,88.059,88.0775,87.9942,88.0034,8076.0
2019-09-06 11:15:00,95.06,95.09,95.03,95.08,7761.0,88.0034,88.0312,87.9756,88.0219,7761.0
2019-09-06 11:20:00,95.07,95.09,95.07,95.08,8520.0,88.0127,88.0312,88.0127,88.0219,8520.0
2019-09-06 11:25:00,95.09,95.09,95.02,95.06,11554.0,88.0312,88.0312,87.9664,88.0034,11554.0
2019-09-06 11:30:00,95.08,95.08,94.97,95.04,17402.0,88.0219,88.0219,87.9201,87.9849,17402.0
2019-09-06 11:35:00,95.06,95.1,95.03,95.03,14794.0,88.0034,88.0404,87.9756,87.9756,14794.0
2019-09-06 11:40:00,95.03,95.04,94.97,95.03,8585.0,87.9756,87.9849,87.9201,87.9756,8585.0
2019-09-06 11:45:00,95.03,95.05,95.0,95.03,11961.0,87.9756,87.9942,87.9479,87.9756,11961.0
2019-09-06 11:50:00,95.03,95.04,95.01,95.03,8995.0,87.9756,87.9849,87.9571,87.9756,8995.0
2019-09-06 11:55:00,95.03,95.17,94.97,95.16,10753.0,87.9756,88.1052,87.9201,88.096,10753.0
2019-09-06 12:00:00,95.17,95.19,95.13,95.14,7677.0,88.1052,88.1238,88.0682,88.0775,7677.0
2019-09-06 12:05:00,95.14,95.27,95.14,95.26,7056.0,88.0775,88.1978,88.0775,88.1886,7056.0
2019-09-06 12:10:00,95.27,95.28,95.2,95.2,7994.0,88.1978,88.2071,88.133,88.133,7994.0
2019-09-06 12:15:00,95.21,95.23,95.19,95.2,10552.0,88.1423,88.1608,88.1238,88.133,10552.0
2019-09-06 12:20:00,95.2,95.28,95.18,95.2,24488.0,88.133,88.2071,88.1145,88.133,24488.0
2019-09-06 12:25:00,95.22,95.23,95.13,95.13,12129.0,88.1515,88.1608,88.0682,88.0682,12129.0
2019-09-06 12:30:00,95.16,95.27,95.15,95.27,5900.0,88.096,88.1978,88.0867,88.1978,5900.0
2019-09-06 12:35:00,95.29,95.33,95.26,95.31,4801.0,88.2163,88.2534,88.1886,88.2349,4801.0
2019-09-06 12:40:00,95.3,95.33,95.28,95.28,5922.0,88.2256,88.2534,88.2071,88.2071,5922.0
2019-09-06 12:45:00,95.27,95.29,95.14,95.17,8714.0,88.1978,88.2163,88.0775,88.1052,8714.0
2019-09-06 12:50:00,95.14,95.15,95.08,95.09,4700.0,88.0775,88.0867,88.0219,88.0312,4700.0
2019-09-06 12:55:00,95.09,95.12,95.07,95.11,6220.0,88.0312,88.059,88.0127,88.0497,6220.0
2019-09-06 13:00:00,95.12,95.18,95.1,95.17,15715.0,88.059,88.1145,88.0404,88.1052,15715.0
2019-09-06 13:05:00,95.17,95.27,95.17,95.27,3729.0,88.1052,88.1978,88.1052,88.1978,3729.0
2019-09-06 13:10:00,95.27,95.29,95.24,95.27,7935.0,88.1978,88.2163,88.1701,88.1978,7935.0
2019-09-06 13:15:00,95.27,95.37,95.27,95.33,8172.0,88.1978,88.2904,88.1978,88.2534,8172.0
2019-09-06 13:20:00,95.34,95.45,95.34,95.45,7466.0,88.2626,88.3645,88.2626,88.3645,7466.0
2019-09-06 13:25:00,95.43,95.53,95.43,95.49,7567.0,88.3459,88.4385,88.3459,88.4015,7567.0
2019-09-06 13:30:00,95.48,95.51,95.4,95.45,9736.0,88.3922,88.42,88.3182,88.3645,9736.0
2019-09-06 13:35:00,95.45,95.48,95.4,95.42,4445.0,88.3645,88.3922,88.3182,88.3367,4445.0
2019-09-06 13:40:00,95.42,95.43,95.23,95.3,22679.0,88.3367,88.3459,88.1608,88.2256,22679.0
2019-09-06 13:45:00,95.27,95.32,95.26,95.32,6476.0,88.1978,88.2441,88.1886,88.2441,6476.0
2019-09-06 13:50:00,95.31,95.33,95.29,95.31,3191.0,88.2349,88.2534,88.2163,88.2349,3191.0
2019-09-06 13:55:00,95.32,95.35,95.3,95.31,3615.0,88.2441,88.2719,88.2256,88.2349,3615.0
2019-09-06 14:00:00,95.31,95.32,95.25,95.25,6815.0,88.2349,88.2441,88.1793,88.1793,6815.0
2019-09-06 14:05:00,95.26,95.33,95.26,95.31,4792.0,88.1886,88.2534,88.1886,88.2349,4792.0
2019-09-06 14:10:00,95.32,95.33,95.3,95.33,5153.0,88.2441,88.2534,88.2256,88.2534,5153.0
2019-09-06 14:15:00,95.34,95.34,95.2,95.24,10792.0,88.2626,88.2626,88.133,88.1701,10792.0
2019-09-06 14:20:00,95.24,95.25,95.15,95.15,4557.0,88.1701,88.1793,88.0867,88.0867,4557.0
2019-09-06 14:25:00,95.14,95.15,95.12,95.13,4956.0,88.0775,88.0867,88.059,88.0682,4956.0
2019-09-06 14:30:00,95.15,95.2,95.15,95.2,6507.0,88.0867,88.133,88.0867,88.133,6507.0
2019-09-06 14:35:00,95.2,95.22,95.18,95.21,4319.0,88.133,88.1515,88.1145,88.1423,4319.0
2019-09-06 14:40:00,95.22,95.24,95.2,95.22,4499.0,88.1515,88.1701,88.133,88.1515,4499.0
2019-09-06 14:45:00,95.23,95.25,95.19,95.22,10881.0,88.1608,88.1793,88.1238,88.1515,10881.0
2019-09-06 14:50:00,95.21,95.26,95.19,95.22,14892.0,88.1423,88.1886,88.1238,88.1515,14892.0
2019-09-06 14:55:00,95.22,95.27,95.21,95.24,6196.0,88.1515,88.1978,88.1423,88.1701,6196.0
2019-09-06 15:00:00,95.23,95.28,95.22,95.24,5155.0,88.1608,88.2071,88.1515,88.1701,5155.0
2019-09-06 15:05:00,95.25,95.25,95.2,95.2,8045.0,88.1793,88.1793,88.133,88.133,8045.0
2019-09-06 15:10:00,95.21,95.21,95.15,95.15,9944.0,88.1423,88.1423,88.0867,88.0867,9944.0
2019-09-06 15:15:00,95.13,95.13,95.07,95.07,7222.0,88.0682,88.0682,88.0127,88.0127,7222.0
2019-09-06 15:20:00,95.07,95.13,95.04,95.1,11979.0,88.0127,88.0682,87.9849,88.0404,11979.0
2019-09-06 15:25:00,95.11,95.16,95.11,95.14,14433.0,88.0497,88.096,88.0497,88.0775,14433.0
2019-09-06 15:30:00,95.15,95.21,95.15,95.2,16080.0,88.0867,88.1423,88.0867,88.133,16080.0
2019-09-06 15:35:00,95.2,95.21,95.13,95.19,20830.0,88.133,88.1423,88.0682,88.1238,20830.0
2019-09-06 15:40:00,95.19,95.23,95.08,95.09,15487.0,88.1238,88.1608,88.0219,88.0312,15487.0
2019-09-06 15:45:00,95.07,95.09,94.96,94.97,32975.0,88.0127,88.0312,87.9108,87.9201,32975.0
2019-09-06 15:50:00,94.97,94.98,94.82,94.84,72054.0,87.9201,87.9294,87.7812,87.7997,72054.0
2019-09-06 15:55:00,94.84,94.93,94.69,94.9,102486.0,87.7997,87.8831,87.6609,87.8553,102486.0
2019-09-09 09:30:00,95.45,95.55,94.75,94.79,28147.0,88.3645,88.457,87.7164,87.7535,28147.0
2019-09-09 09:35:00,94.77,95.14,94.77,94.9,18175.0,87.7349,88.0775,87.7349,87.8553,18175.0
2019-09-09 09:40:00,94.9,94.91,94.69,94.74,8684.0,87.8553,87.8645,87.6609,87.7072,8684.0
2019-09-09 09:45:00,94.76,94.87,94.66,94.66,10198.0,87.7257,87.8275,87.6331,87.6331,10198.0
2019-09-09 09:50:00,94.59,94.74,94.49,94.74,12722.0,87.5683,87.7072,87.4757,87.7072,12722.0
2019-09-09 09:55:00,94.74,94.74,94.45,94.56,14926.0,87.7072,87.7072,87.4387,87.5405,14926.0
2019-09-09 10:00:00,94.56,94.61,94.43,94.53,14756.0,87.5405,87.5868,87.4202,87.5128,14756.0
2019-09-09 10:05:00,94.55,94.61,94.46,94.51,14121.0,87.5313,87.5868,87.448,87.4942,14121.0
2019-09-09 10:10:00,94.52,94.62,94.4,94.54,12982.0,87.5035,87.5961,87.3924,87.522,12982.0
2019-09-09 10:15:00,94.54,94.57,94.46,94.55,13992.0,87.522,87.5498,87.448,87.5313,13992.0
2019-09-09 10:20:00,94.51,94.54,94.31,94.39,16045.0,87.4942,87.522,87.3091,87.3832,16045.0
2019-09-09 10:25:00,94.37,94.37,94.14,94.15,13853.0,87.3646,87.3646,87.1517,87.161,13853.0
2019-09-09 10:30:00,94.17,94.18,94.09,94.17,10260.0,87.1795,87.1887,87.1054,87.1795,10260.0
2019-09-09 10:35:00,94.17,94.24,94.02,94.05,13309.0,87.1795,87.2443,87.0406,87.0684,13309.0
2019-09-09 10:40:00,94.03,94.08,93.91,93.92,19151.0,87.0499,87.0962,86.9388,86.948,19151.0
2019-09-09 10:45:00,93.91,94.02,93.9,93.93,16852.0,86.9388,87.0406,86.9295,86.9573,16852.0
2019-09-09 10:50:00,93.92,93.96,93.74,93.74,19149.0,86.948,86.9851,86.7814,86.7814,19149.0
2019-09-09 10:55:00,93.73,93.79,93.59,93.64,23824.0,86.7721,86.8277,86.6425,86.6888,23824.0
2019-09-09 11:00:00,93.64,93.67,93.39,93.39,23707.0,86.6888,86.7166,86.4574,86.4574,23707.0
2019-09-09 11:05:00,93.38,93.41,93.11,93.2,29367.0,86.4481,86.4759,86.1982,86.2815,29367.0
2019-09-09 11:10:00,93.17,93.2,93.03,93.06,20438.0,86.2537,86.2815,86.1241,86.1519,20438.0
2019-09-09 11:15:00,93.03,93.17,93.02,93.14,20851.0,86.1241,86.2537,86.1148,86.2259,20851.0
2019-09-09 11:20:00,93.13,93.15,92.91,92.91,25291.0,86.2167,86.2352,86.013,86.013,25291.0
2019-09-09 11:25:00,92.91,93.0,92.88,92.97,25089.0,86.013,86.0963,85.9852,86.0686,25089.0
2019-09-09 11:30:00,92.97,93.02,92.9,92.97,20796.0,86.0686,86.1148,86.0038,86.0686,20796.0
2019-09-09 11:35:00,92.99,92.99,92.79,92.82,7378.0,86.0871,86.0871,85.9019,85.9297,7378.0
2019-09-09 11:40:00,92.81,92.81,92.67,92.67,19423.0,85.9204,85.9204,85.7908,85.7908,19423.0
2019-09-09 11:45:00,92.68,92.69,92.6,92.64,13395.0,85.8001,85.8093,85.726,85.7631,13395.0
2019-09-09 11:50:00,92.64,92.64,92.33,92.34,24771.0,85.7631,85.7631,85.4761,85.4853,24771.0
2019-09-09 11:55:00,92.34,92.36,92.22,92.22,18819.0,85.4853,85.5038,85.3742,85.3742,18819.0
2019-09-09 12:00:00,92.24,92.34,92.18,92.24,29989.0,85.3928,85.4853,85.3372,85.3928,29989.0
2019-09-09 12:05:00,92.23,92.24,92.07,92.12,72720.0,85.3835,85.3928,85.2354,85.2817,72720.0
2019-09-09 12:10:00,92.12,92.13,91.97,91.99,41617.0,85.2817,85.2909,85.1428,85.1613,41617.0
2019-09-09 12:15:00,92.0,92.09,91.92,91.93,65878.0,85.1706,85.2539,85.0965,85.1058,65878.0
2019-09-09 12:20:00,91.92,91.94,91.65,91.75,34638.0,85.0965,85.115,84.8465,84.9391,34638.0
2019-09-09 12:25:00,91.75,91.8,91.69,91.74,22525.0,84.9391,84.9854,84.8836,84.9299,22525.0
2019-09-09 12:30:00,91.75,91.8,91.66,91.7,27968.0,84.9391,84.9854,84.8558,84.8928,27968.0
2019-09-09 12:35:00,91.66,91.76,91.6,91.69,36613.0,84.8558,84.9484,84.8003,84.8836,36613.0
2019-09-09 12:40:00,91.72,92.13,91.65,92.06,25849.0,84.9114,85.2909,84.8465,85.2261,25849.0
2019-09-09 12:45:00,92.06,92.08,91.93,92.0,18554.0,85.2261,85.2446,85.1058,85.1706,18554.0
2019-09-09 12:50:00,92.04,92.25,92.04,92.17,21506.0,85.2076,85.402,85.2076,85.3279,21506.0
2019-09-09 12:55:00,92.19,92.29,92.18,92.18,23949.0,85.3465,85.439,85.3372,85.3372,23949.0
2019-09-09 13:00:00,92.17,92.31,92.07,92.3,94971.0,85.3279,85.4576,85.2354,85.4483,94971.0
2019-09-09 13:05:00,92.28,92.29,92.19,92.19,70145.0,85.4298,85.439,85.3465,85.3465,70145.0
2019-09-09 13:10:00,92.2,92.31,92.14,92.3,23217.0,85.3557,85.4576,85.3002,85.4483,23217.0
2019-09-09 13:15:00,92.3,92.32,92.2,92.25,39846.0,85.4483,85.4668,85.3557,85.402,39846.0
2019-09-09 13:20:00,92.26,92.31,92.17,92.29,35544.0,85.4113,85.4576,85.3279,85.439,35544.0
2019-09-09 13:25:00,92.27,92.3,92.06,92.06,14243.0,85.4205,85.4483,85.2261,85.2261,14243.0
2019-09-09 13:30:00,92.04,92.1,92.01,92.07,15823.0,85.2076,85.2631,85.1798,85.2354,15823.0
2019-09-09 13:35:00,92.07,92.1,92.03,92.06,18393.0,85.2354,85.2631,85.1983,85.2261,18393.0
2019-09-09 13:40:00,92.06,92.11,92.03,92.06,11586.0,85.2261,85.2724,85.1983,85.2261,11586.0
2019-09-09 13:45:00,92.04,92.31,92.04,92.31,13152.0,85.2076,85.4576,85.2076,85.4576,13152.0
2019-09-09 13:50:00,92.32,92.42,92.3,92.41,9696.0,85.4668,85.5594,85.4483,85.5501,9696.0
2019-09-09 13:55:00,92.38,92.41,92.31,92.33,9576.0,85.5224,85.5501,85.4576,85.4761,9576.0
2019-09-09 14:00:00,92.32,92.37,92.29,92.3,9314.0,85.4668,85.5131,85.439,85.4483,9314.0
2019-09-09 14:05:00,92.29,92.32,92.23,92.23,9562.0,85.439,85.4668,85.3835,85.3835,9562.0
2019-09-09 14:10:00,92.23,92.24,92.14,92.21,11588.0,85.3835,85.3928,85.3002,85.365,11588.0
2019-09-09 14:15:00,92.19,92.23,92.11,92.12,9086.0,85.3465,85.3835,85.2724,85.2817,9086.0
2019-09-09 14:20:00,92.11,92.18,92.08,92.13,10810.0,85.2724,85.3372,85.2446,85.2909,10810.0
2019-09-09 14:25:00,92.13,92.15,92.0,92.02,11976.0,85.2909,85.3094,85.1706,85.1891,11976.0
2019-09-09 14:30:00,92.02,92.3,92.01,92.26,16220.0,85.1891,85.4483,85.1798,85.4113,16220.0
2019-09-09 14:35:00,92.27,92.29,92.16,92.17,10872.0,85.4205,85.439,85.3187,85.3279,10872.0
2019-09-09 14:40:00,92.17,92.3,92.16,92.29,10899.0,85.3279,85.4483,85.3187,85.439,10899.0
2019-09-09 14:45:00,92.31,92.36,92.25,92.27,14596.0,85.4576,85.5038,85.402,85.4205,14596.0
2019-09-09 14:50:00,92.27,92.34,92.25,92.3,37570.0,85.4205,85.4853,85.402,85.4483,37570.0
2019-09-09 14:55:00,92.31,92.32,92.18,92.21,12962.0,85.4576,85.4668,85.3372,85.365,12962.0
2019-09-09 15:00:00,92.18,92.3,92.16,92.26,14859.0,85.3372,85.4483,85.3187,85.4113,14859.0
2019-09-09 15:05:00,92.25,92.25,92.15,92.18,18561.0,85.402,85.402,85.3094,85.3372,18561.0
2019-09-09 15:10:00,92.2,92.29,92.19,92.26,14265.0,85.3557,85.439,85.3465,85.4113,14265.0
2019-09-09 15:15:00,92.26,92.3,92.16,92.23,29475.0,85.4113,85.4483,85.3187,85.3835,29475.0
2019-09-09 15:20:00,92.23,92.26,92.2,92.22,17481.0,85.3835,85.4113,85.3557,85.3742,17481.0
2019-09-09 15:25:00,92.23,92.23,92.13,92.15,30165.0,85.3835,85.3835,85.2909,85.3094,30165.0
2019-09-09 15:30:00,92.15,92.16,92.09,92.11,50048.0,85.3094,85.3187,85.2539,85.2724,50048.0
2019-09-09 15:35:00,92.12,92.2,92.06,92.19,38783.0,85.2817,85.3557,85.2261,85.3465,38783.0
2019-09-09 15:40:00,92.19,92.19,92.14,92.14,38179.0,85.3465,85.3465,85.3002,85.3002,38179.0
2019-09-09 15:45:00,92.14,92.14,92.09,92.1,61271.0,85.3002,85.3002,85.2539,85.2631,61271.0
2019-09-09 15:50:00,92.1,92.12,92.07,92.12,65771.0,85.2631,85.2817,85.2354,85.2817,65771.0
2019-09-09 15:55:00,92.11,92.23,92.02,92.15,135760.0,85.2724,85.3835,85.1891,85.3094,135760.0
2019-09-10 09:30:00,91.88,91.94,90.67,90.8,53120.0,85.0595,85.115,83.9393,84.0596,53120.0
2019-09-10 09:35:00,90.84,90.85,90.36,90.81,42099.0,84.0967,84.1059,83.6523,84.0689,42099.0
2019-09-10 09:40:00,90.83,90.91,90.4,90.4,28169.0,84.0874,84.1615,83.6893,83.6893,28169.0
2019-09-10 09:45:00,90.4,90.4,89.94,89.96,31248.0,83.6893,83.6893,83.2635,83.282,31248.0
2019-09-10 09:50:00,89.93,90.05,89.59,89.7,36258.0,83.2542,83.3653,82.9395,83.0413,36258.0
2019-09-10 09:55:00,89.78,89.82,89.6,89.67,33182.0,83.1154,83.1524,82.9487,83.0135,33182.0
2019-09-10 10:00:00,89.7,89.71,89.33,89.33,33861.0,83.0413,83.0506,82.6988,82.6988,33861.0
2019-09-10 10:05:00,89.3,89.48,89.04,89.48,36660.0,82.671,82.8376,82.4303,82.8376,36660.0
2019-09-10 10:10:00,89.47,89.88,89.46,89.63,20621.0,82.8284,83.2079,82.8191,82.9765,20621.0
2019-09-10 10:15:00,89.6,89.84,89.57,89.72,22691.0,82.9487,83.1709,82.921,83.0598,22691.0
2019-09-10 10:20:00,89.75,90.03,89.72,89.87,18667.0,83.0876,83.3468,83.0598,83.1987,18667.0
2019-09-10 10:25:00,89.87,90.11,89.84,90.08,44687.0,83.1987,83.4209,83.1709,83.3931,44687.0
2019-09-10 10:30:00,90.05,90.12,89.9,89.9,32630.0,83.3653,83.4301,83.2265,83.2265,32630.0
2019-09-10 10:35:00,89.86,89.86,89.34,89.38,34934.0,83.1894,83.1894,82.708,82.7451,34934.0
2019-09-10 10:40:00,89.39,89.78,89.38,89.77,16802.0,82.7543,83.1154,82.7451,83.1061,16802.0
2019-09-10 10:45:00,89.79,89.93,89.69,89.81,22024.0,83.1246,83.2542,83.032,83.1431,22024.0
2019-09-10 10:50:00,89.8,89.86,89.75,89.82,12577.0,83.1339,83.1894,83.0876,83.1524,12577.0
2019-09-10 10:55:00,89.83,89.89,89.73,89.84,16737.0,83.1617,83.2172,83.0691,83.1709,16737.0
2019-09-10 11:00:00,89.81,89.88,89.74,89.88,15551.0,83.1431,83.2079,83.0783,83.2079,15551.0
2019-09-10 11:05:00,89.86,89.87,89.35,89.36,15581.0,83.1894,83.1987,82.7173,82.7265,15581.0
2019-09-10 11:10:00,89.36,89.42,89.27,89.34,19198.0,82.7265,82.7821,82.6432,82.708,19198.0
2019-09-10 11:15:00,89.34,89.46,89.21,89.46,11579.0,82.708,82.8191,82.5877,82.8191,11579.0
2019-09-10 11:20:00,89.45,89.47,89.24,89.34,14249.0,82.8099,82.8284,82.6155,82.708,14249.0
2019-09-10 11:25:00,89.34,89.52,89.28,89.46,12112.0,82.708,82.8747,82.6525,82.8191,12112.0
2019-09-10 11:30:00,89.47,89.52,89.32,89.38,7991.0,82.8284,82.8747,82.6895,82.7451,7991.0
2019-09-10 11:35:00,89.41,89.41,89.17,89.21,13477.0,82.7728,82.7728,82.5506,82.5877,13477.0
2019-09-10 11:40:00,89.23,89.33,89.22,89.24,7231.0,82.6062,82.6988,82.5969,82.6155,7231.0
2019-09-10 11:45:00,89.28,89.52,89.23,89.47,11649.0,82.6525,82.8747,82.6062,82.8284,11649.0
2019-09-10 11:50:00,89.51,89.56,89.47,89.52,10810.0,82.8654,82.9117,82.8284,82.8747,10810.0
2019-09-10 11:55:00,89.53,89.64,89.49,89.63,9882.0,82.8839,82.9858,82.8469,82.9765,9882.0
2019-09-10 12:00:00,89.64,89.92,89.59,89.8,67336.0,82.9858,83.245,82.9395,83.1339,67336.0
2019-09-10 12:05:00,89.8,89.91,89.79,89.89,11111.0,83.1339,83.2357,83.1246,83.2172,11111.0
2019-09-10 12:10:00,89.87,89.89,89.77,89.88,11143.0,83.1987,83.2172,83.1061,83.2079,11143.0
2019-09-10 12:15:00,89.88,89.9,89.76,89.86,8117.0,83.2079,83.2265,83.0968,83.1894,8117.0
2019-09-10 12:20:00,89.86,90.06,89.86,90.01,14920.0,83.1894,83.3746,83.1894,83.3283,14920.0
2019-09-10 12:25:00,90.03,90.16,90.01,90.16,5750.0,83.3468,83.4672,83.3283,83.4672,5750.0
2019-09-10 12:30:00,90.14,90.15,90.09,90.1,7931.0,83.4486,83.4579,83.4024,83.4116,7931.0
2019-09-10 12:35:00,90.12,90.29,90.12,90.26,6272.0,83.4301,83.5875,83.4301,83.5597,6272.0
2019-09-10 12:40:00,90.29,90.42,90.27,90.42,6988.0,83.5875,83.7079,83.569,83.7079,6988.0
2019-09-10 12:45:00,90.45,90.51,90.37,90.51,7448.0,83.7356,83.7912,83.6616,83.7912,7448.0
2019-09-10 12:50:00,90.55,90.6,90.49,90.51,9138.0,83.8282,83.8745,83.7727,83.7912,9138.0
2019-09-10 12:55:00,90.51,90.6,90.5,90.57,20774.0,83.7912,83.8745,83.7819,83.8467,20774.0
2019-09-10 13:00:00,90.58,90.69,90.57,90.69,14225.0,83.856,83.9578,83.8467,83.9578,14225.0
2019-09-10 13:05:00,90.7,90.75,90.67,90.7,5024.0,83.9671,84.0134,83.9393,83.9671,5024.0
2019-09-10 13:10:00,90.71,90.73,90.63,90.65,7767.0,83.9763,83.9948,83.9023,83.9208,7767.0
2019-09-10 13:15:00,90.63,90.63,90.5,90.57,9523.0,83.9023,83.9023,83.7819,83.8467,9523.0
2019-09-10 13:20:00,90.55,90.6,90.48,90.5,11450.0,83.8282,83.8745,83.7634,83.7819,11450.0
2019-09-10 13:25:00,90.48,90.48,90.28,90.3,14041.0,83.7634,83.7634,83.5782,83.5968,14041.0
2019-09-10 13:30:00,90.29,90.31,90.22,90.28,10247.0,83.5875,83.606,83.5227,83.5782,10247.0
2019-09-10 13:35:00,90.3,90.3,90.2,90.2,12145.0,83.5968,83.5968,83.5042,83.5042,12145.0
2019-09-10 13:40:00,90.21,90.22,90.14,90.16,23636.0,83.5134,83.5227,83.4486,83.4672,23636.0
2019-09-10 13:45:00,90.16,90.17,90.06,90.06,22953.0,83.4672,83.4764,83.3746,83.3746,22953.0
2019-09-10 13:50:00,90.07,90.1,90.02,90.03,25113.0,83.3838,83.4116,83.3375,83.3468,25113.0
2019-09-10 13:55:00,90.04,90.07,89.97,90.06,15468.0,83.3561,83.3838,83.2913,83.3746,15468.0
2019-09-10 14:00:00,90.06,90.08,89.98,89.98,16890.0,83.3746,83.3931,83.3005,83.3005,16890.0
2019-09-10 14:05:00,89.95,89.97,89.7,89.73,17966.0,83.2727,83.2913,83.0413,83.0691,17966.0
2019-09-10 14:10:00,89.72,89.72,89.48,89.5,22535.0,83.0598,83.0598,82.8376,82.8561,22535.0
2019-09-10 14:15:00,89.5,89.51,89.44,89.45,36238.0,82.8561,82.8654,82.8006,82.8099,36238.0
2019-09-10 14:20:00,89.48,89.48,89.41,89.44,11046.0,82.8376,82.8376,82.7728,82.8006,11046.0
2019-09-10 14:25:00,89.45,89.45,89.28,89.29,21817.0,82.8099,82.8099,82.6525,82.6617,21817.0
2019-09-10 14:30:00,89.29,89.33,89.22,89.3,37177.0,82.6617,82.6988,82.5969,82.671,37177.0
2019-09-10 14:35:00,89.3,89.46,89.29,89.34,17151.0,82.671,82.8191,82.6617,82.708,17151.0
2019-09-10 14:40:00,89.34,89.36,89.28,89.32,18434.0,82.708,82.7265,82.6525,82.6895,18434.0
2019-09-10 14:45:00,89.31,89.34,89.19,89.21,33000.0,82.6803,82.708,82.5692,82.5877,33000.0
2019-09-10 14:50:00,89.19,89.36,89.15,89.35,37555.0,82.5692,82.7265,82.5321,82.7173,37555.0
2019-09-10 14:55:00,89.36,89.37,89.28,89.36,9527.0,82.7265,82.7358,82.6525,82.7265,9527.0
2019-09-10 15:00:00,89.42,89.55,89.39,89.55,13151.0,82.7821,82.9024,82.7543,82.9024,13151.0
2019-09-10 15:05:00,89.55,89.55,89.47,89.52,18474.0,82.9024,82.9024,82.8284,82.8747,18474.0
2019-09-10 15:10:00,89.53,89.62,89.5,89.54,18026.0,82.8839,82.9672,82.8561,82.8932,18026.0
2019-09-10 15:15:00,89.55,89.59,89.51,89.51,16227.0,82.9024,82.9395,82.8654,82.8654,16227.0
2019-09-10 15:20:00,89.51,89.53,89.43,89.44,12643.0,82.8654,82.8839,82.7913,82.8006,12643.0
2019-09-10 15:25:00,89.44,89.52,89.43,89.51,12064.0,82.8006,82.8747,82.7913,82.8654,12064.0
2019-09-10 15:30:00,89.51,89.63,89.47,89.58,25649.0,82.8654,82.9765,82.8284,82.9302,25649.0
2019-09-10 15:35:00,89.58,89.7,89.56,89.68,23759.0,82.9302,83.0413,82.9117,83.0228,23759.0
2019-09-10 15:40:00,89.69,89.84,89.69,89.83,26179.0,83.032,83.1709,83.032,83.1617,26179.0
2019-09-10 15:45:00,89.83,89.93,89.82,89.86,31305.0,83.1617,83.2542,83.1524,83.1894,31305.0
2019-09-10 15:50:00,89.86,89.92,89.84,89.9,39364.0,83.1894,83.245,83.1709,83.2265,39364.0
2019-09-10 15:55:00,89.9,90.14,89.9,90.13,143621.0,83.2265,83.4486,83.2265,83.4394,143621.0
2019-09-11 09:30:00,90.57,90.57,89.64,89.82,47187.0,83.8467,83.8467,82.9858,83.1524,47187.0
2019-09-11 09:35:00,89.7,90.46,89.69,90.13,29010.0,83.0413,83.7449,83.032,83.4394,29010.0
2019-09-11 09:40:00,90.1,90.72,90.04,90.69,12271.0,83.4116,83.9856,83.3561,83.9578,12271.0
2019-09-11 09:45:00,90.59,90.67,90.25,90.3,25937.0,83.8652,83.9393,83.5505,83.5968,25937.0
2019-09-11 09:50:00,90.38,90.38,89.36,89.57,32746.0,83.6708,83.6708,82.7265,82.921,32746.0
2019-09-11 09:55:00,89.53,89.99,89.5,89.85,19565.0,82.8839,83.3098,82.8561,83.1802,19565.0
2019-09-11 10:00:00,89.88,89.94,89.7,89.76,15840.0,83.2079,83.2635,83.0413,83.0968,15840.0
2019-09-11 10:05:00,89.76,89.84,89.54,89.67,21666.0,83.0968,83.1709,82.8932,83.0135,21666.0
2019-09-11 10:10:00,89.63,89.8,89.5,89.5,15014.0,82.9765,83.1339,82.8561,82.8561,15014.0
2019-09-11 10:15:00,89.53,89.63,89.29,89.63,16994.0,82.8839,82.9765,82.6617,82.9765,16994.0
2019-09-11 10:20:00,89.7,89.85,89.46,89.81,12425.0,83.0413,83.1802,82.8191,83.1431,12425.0
2019-09-11 10:25:00,89.88,89.98,89.79,89.94,10081.0,83.2079,83.3005,83.1246,83.2635,10081.0
2019-09-11 10:30:00,89.97,90.17,89.87,90.12,42394.0,83.2913,83.4764,83.1987,83.4301,42394.0
2019-09-11 10:35:00,90.14,90.14,89.97,89.97,9272.0,83.4486,83.4486,83.2913,83.2913,9272.0
2019-09-11 10:40:00,90.0,90.02,89.74,89.74,13511.0,83.319,83.3375,83.0783,83.0783,13511.0
2019-09-11 10:45:00,89.78,89.86,89.68,89.79,7342.0,83.1154,83.1894,83.0228,83.1246,7342.0
2019-09-11 10:50:00,89.79,89.82,89.67,89.73,11244.0,83.1246,83.1524,83.0135,83.0691,11244.0
2019-09-11 10:55:00,89.75,89.87,89.7,89.81,13487.0,83.0876,83.1987,83.0413,83.1431,13487.0
2019-09-11 11:00:00,89.81,89.94,89.76,89.8,12317.0,83.1431,83.2635,83.0968,83.1339,12317.0
2019-09-11 11:05:00,89.77,89.87,89.76,89.85,57149.0,83.1061,83.1987,83.0968,83.1802,57149.0
2019-09-11 11:10:00,89.87,89.87,89.75,89.77,13272.0,83.1987,83.1987,83.0876,83.1061,13272.0
2019-09-11 11:15:00,89.77,89.83,89.74,89.82,6258.0,83.1061,83.1617,83.0783,83.1524,6258.0
2019-09-11 11:20:00,89.85,89.99,89.79,89.84,16234.0,83.1802,83.3098,83.1246,83.1709,16234.0
2019-09-11 11:25:00,89.87,89.95,89.78,89.88,16964.0,83.1987,83.2727,83.1154,83.2079,16964.0
2019-09-11 11:30:00,89.9,89.91,89.7,89.8,16740.0,83.2265,83.2357,83.0413,83.1339,16740.0
2019-09-11 11:35:00,89.79,89.86,89.67,89.76,14846.0,83.1246,83.1894,83.0135,83.0968,14846.0
2019-09-11 11:40:00,89.76,89.95,89.7,89.76,36889.0,83.0968,83.2727,83.0413,83.0968,36889.0
2019-09-11 11:45:00,89.76,89.87,89.65,89.74,20521.0,83.0968,83.1987,82.995,83.0783,20521.0
2019-09-11 11:50:00,89.73,89.83,89.7,89.72,19115.0,83.0691,83.1617,83.0413,83.0598,19115.0
2019-09-11 11:55:00,89.7,89.86,89.67,89.82,13628.0,83.0413,83.1894,83.0135,83.1524,13628.0
2019-09-11 12:00:00,89.81,89.83,89.69,89.76,13344.0,83.1431,83.1617,83.032,83.0968,13344.0
2019-09-11 12:05:00,89.77,89.8,89.71,89.74,8806.0,83.1061,83.1339,83.0506,83.0783,8806.0
2019-09-11 12:10:00,89.75,89.83,89.71,89.78,10550.0,83.0876,83.1617,83.0506,83.1154,10550.0
2019-09-11 12:15:00,89.77,89.84,89.76,89.83,11371.0,83.1061,83.1709,83.0968,83.1617,11371.0
2019-09-11 12:20:00,89.84,89.9,89.79,89.89,16787.0,83.1709,83.2265,83.1246,83.2172,16787.0
2019-09-11 12:25:00,89.88,89.91,89.76,89.78,15429.0,83.2079,83.2357,83.0968,83.1154,15429.0
2019-09-11 12:30:00,89.75,89.84,89.75,89.83,12224.0,83.0876,83.1709,83.0876,83.1617,12224.0
2019-09-11 12:35:00,89.84,89.85,89.76,89.78,5569.0,83.1709,83.1802,83.0968,83.1154,5569.0
2019-09-11 12:40:00,89.77,89.79,89.61,89.61,6079.0,83.1061,83.1246,82.958,82.958,6079.0
2019-09-11 12:45:00,89.61,89.79,89.61,89.79,10698.0,82.958,83.1246,82.958,83.1246,10698.0
2019-09-11 12:50:00,89.78,89.78,89.67,89.71,9458.0,83.1154,83.1154,83.0135,83.0506,9458.0
2019-09-11 12:55:00,89.72,89.76,89.66,89.75,12315.0,83.0598,83.0968,83.0043,83.0876,12315.0
2019-09-11 13:00:00,89.75,89.77,89.66,89.68,11589.0,83.0876,83.1061,83.0043,83.0228,11589.0
2019-09-11 13:05:00,89.69,89.71,89.64,89.65,22600.0,83.032,83.0506,82.9858,82.995,22600.0
2019-09-11 13:10:00,89.65,89.81,89.63,89.75,31623.0,82.995,83.1431,82.9765,83.0876,31623.0
2019-09-11 13:15:00,89.75,89.76,89.65,89.72,24848.0,83.0876,83.0968,82.995,83.0598,24848.0
2019-09-11 13:20:00,89.71,89.72,89.66,89.67,9815.0,83.0506,83.0598,83.0043,83.0135,9815.0
2019-09-11 13:25:00,89.7,89.73,89.64,89.69,7298.0,83.0413,83.0691,82.9858,83.032,7298.0
2019-09-11 13:30:00,89.7,89.73,89.63,89.64,9752.0,83.0413,83.0691,82.9765,82.9858,9752.0
2019-09-11 13:35:00,89.64,89.65,89.52,89.56,8122.0,82.9858,82.995,82.8747,82.9117,8122.0
2019-09-11 13:40:00,89.57,89.57,89.29,89.43,20827.0,82.921,82.921,82.6617,82.7913,20827.0
2019-09-11 13:45:00,89.44,89.49,89.35,89.42,15247.0,82.8006,82.8469,82.7173,82.7821,15247.0
2019-09-11 13:50:00,89.42,89.42,89.3,89.42,10669.0,82.7821,82.7821,82.671,82.7821,10669.0
2019-09-11 13:55:00,89.39,89.39,89.28,89.3,32047.0,82.7543,82.7543,82.6525,82.671,32047.0
2019-09-11 14:00:00,89.29,89.31,89.2,89.2,11688.0,82.6617,82.6803,82.5784,82.5784,11688.0
2019-09-11 14:05:00,89.22,89.22,89.13,89.19,12712.0,82.5969,82.5969,82.5136,82.5692,12712.0
2019-09-11 14:10:00,89.18,89.24,89.15,89.23,9770.0,82.5599,82.6155,82.5321,82.6062,9770.0
2019-09-11 14:15:00,89.23,89.25,89.19,89.21,11024.0,82.6062,82.6247,82.5692,82.5877,11024.0
2019-09-11 14:20:00,89.22,89.22,89.14,89.15,13581.0,82.5969,82.5969,82.5229,82.5321,13581.0
2019-09-11 14:25:00,89.14,89.18,89.07,89.09,11052.0,82.5229,82.5599,82.4581,82.4766,11052.0
2019-09-11 14:30:00,89.08,89.12,89.01,89.11,15249.0,82.4673,82.5044,82.4025,82.4951,15249.0
2019-09-11 14:35:00,89.11,89.2,89.1,89.12,7744.0,82.4951,82.5784,82.4858,82.5044,7744.0
2019-09-11 14:40:00,89.13,89.19,89.12,89.18,5966.0,82.5136,82.5692,82.5044,82.5599,5966.0
2019-09-11 14:45:00,89.17,89.22,89.13,89.18,10508.0,82.5506,82.5969,82.5136,82.5599,10508.0
2019-09-11 14:50:00,89.18,89.18,89.09,89.12,8691.0,82.5599,82.5599,82.4766,82.5044,8691.0
2019-09-11 14:55:00,89.13,89.15,89.01,89.03,19131.0,82.5136,82.5321,82.4025,82.421,19131.0
2019-09-11 15:00:00,89.04,89.16,89.02,89.13,18207.0,82.4303,82.5414,82.4118,82.5136,18207.0
2019-09-11 15:05:00,89.13,89.16,89.09,89.14,17736.0,82.5136,82.5414,82.4766,82.5229,17736.0
2019-09-11 15:10:00,89.14,89.26,89.14,89.2,16103.0,82.5229,82.634,82.5229,82.5784,16103.0
2019-09-11 15:15:00,89.19,89.23,89.17,89.2,12080.0,82.5692,82.6062,82.5506,82.5784,12080.0
2019-09-11 15:20:00,89.2,89.34,89.19,89.34,22286.0,82.5784,82.708,82.5692,82.708,22286.0
2019-09-11 15:25:00,89.35,89.35,89.23,89.24,19828.0,82.7173,82.7173,82.6062,82.6155,19828.0
2019-09-11 15:30:00,89.24,89.24,89.17,89.18,57083.0,82.6155,82.6155,82.5506,82.5599,57083.0
2019-09-11 15:35:00,89.18,89.25,89.16,89.2,44962.0,82.5599,82.6247,82.5414,82.5784,44962.0
2019-09-11 15:40:00,89.19,89.21,89.08,89.09,28791.0,82.5692,82.5877,82.4673,82.4766,28791.0
2019-09-11 15:45:00,89.08,89.11,89.03,89.08,53009.0,82.4673,82.4951,82.421,82.4673,53009.0
2019-09-11 15:50:00,89.09,89.13,89.04,89.1,71976.0,82.4766,82.5136,82.4303,82.4858,71976.0
2019-09-11 15:55:00,89.1,89.15,88.99,89.05,296475.0,82.4858,82.5321,82.384,82.4396,296475.0
2019-09-12 09:30:00,89.25,90.64,89.25,90.09,70523.0,82.6247,83.9115,82.6247,83.4024,70523.0
2019-09-12 09:35:00,90.09,90.1,89.64,89.64,15274.0,83.4024,83.4116,82.9858,82.9858,15274.0
2019-09-12 09:40:00,89.59,89.79,89.57,89.57,5197.0,82.9395,83.1246,82.921,82.921,5197.0
2019-09-12 09:45:00,89.63,89.87,89.52,89.73,51078.0,82.9765,83.1987,82.8747,83.0691,51078.0
2019-09-12 09:50:00,89.78,89.98,89.55,89.55,12568.0,83.1154,83.3005,82.9024,82.9024,12568.0
2019-09-12 09:55:00,89.61,89.7,89.54,89.7,19040.0,82.958,83.0413,82.8932,83.0413,19040.0
2019-09-12 10:00:00,89.7,89.78,89.58,89.59,23719.0,83.0413,83.1154,82.9302,82.9395,23719.0
2019-09-12 10:05:00,89.59,89.68,89.54,89.68,10464.0,82.9395,83.0228,82.8932,83.0228,10464.0
2019-09-12 10:10:00,89.69,89.92,89.43,89.53,34471.0,83.032,83.245,82.7913,82.8839,34471.0
2019-09-12 10:15:00,89.53,89.61,89.38,89.42,32663.0,82.8839,82.958,82.7451,82.7821,32663.0
2019-09-12 10:20:00,89.41,89.71,89.35,89.7,13780.0,82.7728,83.0506,82.7173,83.0413,13780.0
2019-09-12 10:25:00,89.67,89.97,89.67,89.91,13823.0,83.0135,83.2913,83.0135,83.2357,13823.0
2019-09-12 10:30:00,89.94,90.23,89.91,90.19,20626.0,83.2635,83.532,83.2357,83.4949,20626.0
2019-09-12 10:35:00,90.17,90.19,89.98,90.13,34078.0,83.4764,83.4949,83.3005,83.4394,34078.0
2019-09-12 10:40:00,90.13,90.15,89.96,89.97,19310.0,83.4394,83.4579,83.282,83.2913,19310.0
2019-09-12 10:45:00,89.98,90.04,89.88,90.02,42404.0,83.3005,83.3561,83.2079,83.3375,42404.0
2019-09-12 10:50:00,90.03,90.03,89.69,89.9,37733.0,83.3468,83.3468,83.032,83.2265,37733.0
2019-09-12 10:55:00,89.87,90.04,89.8,89.94,20726.0,83.1987,83.3561,83.1339,83.2635,20726.0
2019-09-12 11:00:00,89.94,90.08,89.93,90.04,23232.0,83.2635,83.3931,83.2542,83.3561,23232.0
2019-09-12 11:05:00,90.04,90.05,89.93,89.97,24930.0,83.3561,83.3653,83.2542,83.2913,24930.0
2019-09-12 11:10:00,89.96,90.0,89.9,89.98,20610.0,83.282,83.319,83.2265,83.3005,20610.0
2019-09-12 11:15:00,90.0,90.17,89.96,90.04,21840.0,83.319,83.4764,83.282,83.3561,21840.0
2019-09-12 11:20:00,90.03,90.04,89.9,89.94,11053.0,83.3468,83.3561,83.2265,83.2635,11053.0
2019-09-12 11:25:00,89.92,90.06,89.9,90.06,17699.0,83.245,83.3746,83.2265,83.3746,17699.0
2019-09-12 11:30:00,90.06,90.11,90.05,90.08,14540.0,83.3746,83.4209,83.3653,83.3931,14540.0
2019-09-12 11:35:00,90.1,90.19,90.03,90.09,20861.0,83.4116,83.4949,83.3468,83.4024,20861.0
2019-09-12 11:40:00,90.09,90.09,89.99,90.01,10564.0,83.4024,83.4024,83.3098,83.3283,10564.0
2019-09-12 11:45:00,90.01,90.01,89.8,89.86,17544.0,83.3283,83.3283,83.1339,83.1894,17544.0
2019-09-12 11:50:00,89.85,89.97,89.82,89.94,14657.0,83.1802,83.2913,83.1524,83.2635,14657.0
2019-09-12 11:55:00,89.93,89.94,89.84,89.88,14727.0,83.2542,83.2635,83.1709,83.2079,14727.0
2019-09-12 12:00:00,89.88,90.0,89.84,89.98,9489.0,83.2079,83.319,83.1709,83.3005,9489.0
2019-09-12 12:05:00,89.98,90.02,89.94,90.01,8513.0,83.3005,83.3375,83.2635,83.3283,8513.0
2019-09-12 12:10:00,90.03,90.1,90.03,90.09,9212.0,83.3468,83.4116,83.3468,83.4024,9212.0
2019-09-12 12:15:00,90.08,90.11,89.98,90.04,7942.0,83.3931,83.4209,83.3005,83.3561,7942.0
2019-09-12 12:20:00,90.05,90.13,89.99,90.09,12172.0,83.3653,83.4394,83.3098,83.4024,12172.0
2019-09-12 12:25:00,90.09,90.11,90.03,90.09,17924.0,83.4024,83.4209,83.3468,83.4024,17924.0
2019-09-12 12:30:00,90.08,90.09,90.0,90.0,18916.0,83.3931,83.4024,83.319,83.319,18916.0
2019-09-12 12:35:00,89.98,89.98,89.81,89.81,10891.0,83.3005,83.3005,83.1431,83.1431,10891.0
2019-09-12 12:40:00,89.81,89.91,89.8,89.9,14944.0,83.1431,83.2357,83.1339,83.2265,14944.0
2019-09-12 12:45:00,89.9,89.99,89.89,89.9,12979.0,83.2265,83.3098,83.2172,83.2265,12979.0
2019-09-12 12:50:00,89.88,89.95,89.85,89.89,11778.0,83.2079,83.2727,83.1802,83.2172,11778.0
2019-09-12 12:55:00,89.89,89.93,89.84,89.9,11878.0,83.2172,83.2542,83.1709,83.2265,11878.0
2019-09-12 13:00:00,89.9,89.93,89.86,89.88,15603.0,83.2265,83.2542,83.1894,83.2079,15603.0
2019-09-12 13:05:00,89.9,89.92,89.84,89.87,16207.0,83.2265,83.245,83.1709,83.1987,16207.0
2019-09-12 13:10:00,89.86,89.86,89.71,89.75,11014.0,83.1894,83.1894,83.0506,83.0876,11014.0
2019-09-12 13:15:00,89.77,89.84,89.72,89.83,6478.0,83.1061,83.1709,83.0598,83.1617,6478.0
2019-09-12 13:20:00,89.84,89.84,89.76,89.79,10838.0,83.1709,83.1709,83.0968,83.1246,10838.0
2019-09-12 13:25:00,89.8,89.91,89.75,89.88,8725.0,83.1339,83.2357,83.0876,83.2079,8725.0
2019-09-12 13:30:00,89.9,89.96,89.84,89.95,7376.0,83.2265,83.282,83.1709,83.2727,7376.0
2019-09-12 13:35:00,89.97,89.99,89.88,89.93,11649.0,83.2913,83.3098,83.2079,83.2542,11649.0
2019-09-12 13:40:00,89.93,89.96,89.84,89.89,10890.0,83.2542,83.282,83.1709,83.2172,10890.0
2019-09-12 13:45:00,89.92,90.02,89.92,90.0,12667.0,83.245,83.3375,83.245,83.319,12667.0
2019-09-12 13:50:00,90.01,90.02,89.96,89.99,10781.0,83.3283,83.3375,83.282,83.3098,10781.0
2019-09-12 13:55:00,90.0,90.17,89.97,90.15,26013.0,83.319,83.4764,83.2913,83.4579,26013.0
2019-09-12 14:00:00,90.14,90.15,90.05,90.07,20045.0,83.4486,83.4579,83.3653,83.3838,20045.0
2019-09-12 14:05:00,90.07,90.21,90.05,90.16,29524.0,83.3838,83.5134,83.3653,83.4672,29524.0
2019-09-12 14:10:00,90.16,90.16,90.09,90.16,22742.0,83.4672,83.4672,83.4024,83.4672,22742.0
2019-09-12 14:15:00,90.14,90.17,90.09,90.12,17619.0,83.4486,83.4764,83.4024,83.4301,17619.0
2019-09-12 14:20:00,90.15,90.15,90.08,90.09,20735.0,83.4579,83.4579,83.3931,83.4024,20735.0
2019-09-12 14:25:00,90.09,90.14,90.06,90.14,15795.0,83.4024,83.4486,83.3746,83.4486,15795.0
2019-09-12 14:30:00,90.16,90.16,90.05,90.12,18048.0,83.4672,83.4672,83.3653,83.4301,18048.0
2019-09-12 14:35:00,90.14,90.15,90.09,90.15,14184.0,83.4486,83.4579,83.4024,83.4579,14184.0
2019-09-12 14:40:00,90.14,90.15,90.1,90.12,18132.0,83.4486,83.4579,83.4116,83.4301,18132.0
2019-09-12 14:45:00,90.12,90.34,90.11,90.34,8773.0,83.4301,83.6338,83.4209,83.6338,8773.0
2019-09-12 14:50:00,90.34,90.36,90.24,90.25,12698.0,83.6338,83.6523,83.5412,83.5505,12698.0
2019-09-12 14:55:00,90.25,90.27,90.22,90.26,9803.0,83.5505,83.569,83.5227,83.5597,9803.0
2019-09-12 15:00:00,90.26,90.35,90.25,90.32,184665.0,83.5597,83.6431,83.5505,83.6153,184665.0
2019-09-12 15:05:00,90.31,90.44,90.29,90.38,25201.0,83.606,83.7264,83.5875,83.6708,25201.0
2019-09-12 15:10:00,90.38,90.39,90.34,90.37,26749.0,83.6708,83.6801,83.6338,83.6616,26749.0
2019-09-12 15:15:00,90.38,90.41,90.37,90.38,14528.0,83.6708,83.6986,83.6616,83.6708,14528.0
2019-09-12 15:20:00,90.38,90.45,90.35,90.45,12520.0,83.6708,83.7356,83.6431,83.7356,12520.0
2019-09-12 15:25:00,90.45,90.45,90.41,90.42,18667.0,83.7356,83.7356,83.6986,83.7079,18667.0
2019-09-12 15:30:00,90.42,90.42,90.33,90.42,19190.0,83.7079,83.7079,83.6245,83.7079,19190.0
2019-09-12 15:35:00,90.44,90.44,90.31,90.33,23319.0,83.7264,83.7264,83.606,83.6245,23319.0
2019-09-12 15:40:00,90.32,90.32,90.21,90.25,25322.0,83.6153,83.6153,83.5134,83.5505,25322.0
2019-09-12 15:45:00,90.24,90.32,90.22,90.29,43123.0,83.5412,83.6153,83.5227,83.5875,43123.0
2019-09-12 15:50:00,90.28,90.31,90.19,90.29,48931.0,83.5782,83.606,83.4949,83.5875,48931.0
2019-09-12 15:55:00,90.28,90.34,90.25,90.3,99523.0,83.5782,83.6338,83.5505,83.5968,99523.0
2019-09-13 09:30:00,90.27,90.3,89.45,89.85,25164.0,83.822,83.8499,83.0606,83.432,25164.0
2019-09-13 09:35:00,89.74,89.75,89.27,89.62,53416.0,83.3299,83.3392,82.8934,83.2184,53416.0
2019-09-13 09:40:00,89.68,90.45,89.68,90.39,18516.0,83.2742,83.9891,83.2742,83.9334,18516.0
2019-09-13 09:45:00,90.44,90.48,90.04,90.04,7962.0,83.9799,84.017,83.6084,83.6084,7962.0
2019-09-13 09:50:00,90.12,90.16,89.97,90.04,3476.0,83.6827,83.7199,83.5434,83.6084,3476.0
2019-09-13 09:55:00,90.05,90.28,89.91,90.25,13986.0,83.6177,83.8313,83.4877,83.8034,13986.0
2019-09-13 10:00:00,90.34,90.37,90.13,90.13,8362.0,83.887,83.9149,83.692,83.692,8362.0
2019-09-13 10:05:00,90.17,90.39,90.1,90.39,18468.0,83.7291,83.9334,83.6642,83.9334,18468.0
2019-09-13 10:10:00,90.41,90.48,90.27,90.42,12270.0,83.952,84.017,83.822,83.9613,12270.0
2019-09-13 10:15:00,90.43,90.47,90.34,90.47,49995.0,83.9706,84.0077,83.887,84.0077,49995.0
2019-09-13 10:20:00,90.37,90.43,90.19,90.26,22922.0,83.9149,83.9706,83.7477,83.8127,22922.0
2019-09-13 10:25:00,90.26,90.3,90.13,90.25,14665.0,83.8127,83.8499,83.692,83.8034,14665.0
2019-09-13 10:30:00,90.23,90.24,90.06,90.07,11399.0,83.7849,83.7941,83.627,83.6363,11399.0
2019-09-13 10:35:00,90.07,90.25,90.05,90.22,9109.0,83.6363,83.8034,83.6177,83.7756,9109.0
2019-09-13 10:40:00,90.23,90.28,90.18,90.25,8769.0,83.7849,83.8313,83.7384,83.8034,8769.0
2019-09-13 10:45:00,90.25,90.48,90.25,90.48,14565.0,83.8034,84.017,83.8034,84.017,14565.0
2019-09-13 10:50:00,90.46,90.46,90.24,90.27,10117.0,83.9984,83.9984,83.7941,83.822,10117.0
2019-09-13 10:55:00,90.29,90.37,90.25,90.32,5497.0,83.8406,83.9149,83.8034,83.8684,5497.0
2019-09-13 11:00:00,90.34,90.35,90.24,90.28,17730.0,83.887,83.8963,83.7941,83.8313,17730.0
2019-09-13 11:05:00,90.27,90.49,90.21,90.49,9096.0,83.822,84.0263,83.7663,84.0263,9096.0
2019-09-13 11:10:00,90.48,90.58,90.47,90.51,11533.0,84.017,84.1099,84.0077,84.0449,11533.0
2019-09-13 11:15:00,90.5,90.5,90.44,90.47,6632.0,84.0356,84.0356,83.9799,84.0077,6632.0
2019-09-13 11:20:00,90.47,90.63,90.46,90.56,27084.0,84.0077,84.1563,83.9984,84.0913,27084.0
2019-09-13 11:25:00,90.57,90.63,90.48,90.5,15810.0,84.1006,84.1563,84.017,84.0356,15810.0
2019-09-13 11:30:00,90.49,90.55,90.38,90.49,7711.0,84.0263,84.082,83.9241,84.0263,7711.0
2019-09-13 11:35:00,90.49,90.57,90.47,90.52,7086.0,84.0263,84.1006,84.0077,84.0541,7086.0
2019-09-13 11:40:00,90.53,90.54,90.46,90.53,9853.0,84.0634,84.0727,83.9984,84.0634,9853.0
2019-09-13 11:45:00,90.57,90.63,90.54,90.61,9646.0,84.1006,84.1563,84.0727,84.1377,9646.0
2019-09-13 11:50:00,90.59,90.66,90.56,90.56,16876.0,84.1191,84.1841,84.0913,84.0913,16876.0
2019-09-13 11:55:00,90.56,90.59,90.53,90.54,7861.0,84.0913,84.1191,84.0634,84.0727,7861.0
2019-09-13 12:00:00,90.53,90.57,90.39,90.52,24414.0,84.0634,84.1006,83.9334,84.0541,24414.0
2019-09-13 12:05:00,90.53,90.66,90.53,90.61,10277.0,84.0634,84.1841,84.0634,84.1377,10277.0
2019-09-13 12:10:00,90.62,90.71,90.62,90.7,9032.0,84.147,84.2306,84.147,84.2213,9032.0
2019-09-13 12:15:00,90.69,90.7,90.6,90.6,10176.0,84.212,84.2213,84.1284,84.1284,10176.0
2019-09-13 12:20:00,90.62,90.62,90.5,90.55,5663.0,84.147,84.147,84.0356,84.082,5663.0
2019-09-13 12:25:00,90.55,90.58,90.47,90.49,10140.0,84.082,84.1099,84.0077,84.0263,10140.0
2019-09-13 12:30:00,90.48,90.48,90.33,90.36,9442.0,84.017,84.017,83.8777,83.9056,9442.0
2019-09-13 12:35:00,90.35,90.6,90.35,90.53,21644.0,83.8963,84.1284,83.8963,84.0634,21644.0
2019-09-13 12:40:00,90.52,90.58,90.42,90.42,17794.0,84.0541,84.1099,83.9613,83.9613,17794.0
2019-09-13 12:45:00,90.44,90.47,90.38,90.41,16310.0,83.9799,84.0077,83.9241,83.952,16310.0
2019-09-13 12:50:00,90.43,90.53,90.38,90.53,4551.0,83.9706,84.0634,83.9241,84.0634,4551.0
2019-09-13 12:55:00,90.51,90.51,90.44,90.45,7043.0,84.0449,84.0449,83.9799,83.9891,7043.0
2019-09-13 13:00:00,90.45,90.46,90.43,90.45,10636.0,83.9891,83.9984,83.9706,83.9891,10636.0
2019-09-13 13:05:00,90.44,90.6,90.43,90.59,11710.0,83.9799,84.1284,83.9706,84.1191,11710.0
2019-09-13 13:10:00,90.6,90.63,90.49,90.53,14236.0,84.1284,84.1563,84.0263,84.0634,14236.0
2019-09-13 13:15:00,90.53,90.55,90.49,90.5,5896.0,84.0634,84.082,84.0263,84.0356,5896.0
2019-09-13 13:20:00,90.5,90.53,90.46,90.49,4655.0,84.0356,84.0634,83.9984,84.0263,4655.0
2019-09-13 13:25:00,90.49,90.51,90.43,90.44,6132.0,84.0263,84.0449,83.9706,83.9799,6132.0
2019-09-13 13:30:00,90.43,90.43,90.33,90.35,6460.0,83.9706,83.9706,83.8777,83.8963,6460.0
2019-09-13 13:35:00,90.37,90.37,90.22,90.24,13513.0,83.9149,83.9149,83.7756,83.7941,13513.0
2019-09-13 13:40:00,90.25,90.39,90.18,90.39,23746.0,83.8034,83.9334,83.7384,83.9334,23746.0
2019-09-13 13:45:00,90.36,90.54,90.33,90.53,16648.0,83.9056,84.0727,83.8777,84.0634,16648.0
2019-09-13 13:50:00,90.54,90.65,90.5,90.65,14153.0,84.0727,84.1749,84.0356,84.1749,14153.0
2019-09-13 13:55:00,90.65,90.77,90.61,90.72,11871.0,84.1749,84.2863,84.1377,84.2399,11871.0
2019-09-13 14:00:00,90.72,90.75,90.63,90.72,13827.0,84.2399,84.2677,84.1563,84.2399,13827.0
2019-09-13 14:05:00,90.72,90.81,90.69,90.78,17013.0,84.2399,84.3234,84.212,84.2956,17013.0
2019-09-13 14:10:00,90.76,90.76,90.66,90.68,18154.0,84.277,84.277,84.1841,84.2027,18154.0
2019-09-13 14:15:00,90.68,90.7,90.51,90.57,13679.0,84.2027,84.2213,84.0449,84.1006,13679.0
2019-09-13 14:20:00,90.57,90.6,90.48,90.54,10233.0,84.1006,84.1284,84.017,84.0727,10233.0
2019-09-13 14:25:00,90.55,90.7,90.54,90.65,13795.0,84.082,84.2213,84.0727,84.1749,13795.0
2019-09-13 14:30:00,90.67,90.75,90.63,90.71,14189.0,84.1934,84.2677,84.1563,84.2306,14189.0
2019-09-13 14:35:00,90.71,90.81,90.67,90.81,12208.0,84.2306,84.3234,84.1934,84.3234,12208.0
2019-09-13 14:40:00,90.82,90.83,90.69,90.79,24176.0,84.3327,84.342,84.212,84.3049,24176.0
2019-09-13 14:45:00,90.79,90.79,90.69,90.69,13826.0,84.3049,84.3049,84.212,84.212,13826.0
2019-09-13 14:50:00,90.66,90.86,90.66,90.84,22361.0,84.1841,84.3699,84.1841,84.3513,22361.0
2019-09-13 14:55:00,90.84,90.92,90.83,90.91,15294.0,84.3513,84.4256,84.342,84.4163,15294.0
2019-09-13 15:00:00,90.89,90.91,90.67,90.74,31146.0,84.3977,84.4163,84.1934,84.2584,31146.0
2019-09-13 15:05:00,90.73,90.83,90.72,90.79,18166.0,84.2491,84.342,84.2399,84.3049,18166.0
2019-09-13 15:10:00,90.79,90.82,90.73,90.78,18491.0,84.3049,84.3327,84.2491,84.2956,18491.0
2019-09-13 15:15:00,90.78,90.81,90.6,90.64,29886.0,84.2956,84.3234,84.1284,84.1656,29886.0
2019-09-13 15:20:00,90.65,90.8,90.65,90.8,25005.0,84.1749,84.3141,84.1749,84.3141,25005.0
2019-09-13 15:25:00,90.79,90.79,90.69,90.79,18611.0,84.3049,84.3049,84.212,84.3049,18611.0
2019-09-13 15:30:00,90.78,90.94,90.77,90.82,35155.0,84.2956,84.4441,84.2863,84.3327,35155.0
2019-09-13 15:35:00,90.83,90.92,90.82,90.84,35869.0,84.342,84.4256,84.3327,84.3513,35869.0
2019-09-13 15:40:00,90.84,90.87,90.79,90.86,46891.0,84.3513,84.3791,84.3049,84.3699,46891.0
2019-09-13 15:45:00,90.85,90.92,90.83,90.9,35738.0,84.3606,84.4256,84.342,84.407,35738.0
2019-09-13 15:50:00,90.89,90.96,90.84,90.92,65713.0,84.3977,84.4627,84.3513,84.4256,65713.0
2019-09-13 15:55:00,90.91,90.96,90.8,90.8,121337.0,84.4163,84.4627,84.3141,84.3141,121337.0
2019-09-16 09:30:00,91.0,93.82,90.65,92.68,213153.0,84.4999,87.1184,84.1749,86.0599,213153.0
2019-09-16 09:35:00,92.68,94.22,92.67,92.85,100027.0,86.0599,87.4899,86.0506,86.2177,100027.0
2019-09-16 09:40:00,92.93,92.98,92.28,92.29,27980.0,86.292,86.3384,85.6884,85.6977,27980.0
2019-09-16 09:45:00,92.31,92.34,92.08,92.1,36458.0,85.7163,85.7441,85.5027,85.5213,36458.0
2019-09-16 09:50:00,92.09,92.68,92.09,92.52,35984.0,85.512,86.0599,85.512,85.9113,35984.0
2019-09-16 09:55:00,92.46,92.72,92.17,92.21,29195.0,85.8556,86.097,85.5863,85.6234,29195.0
2019-09-16 10:00:00,92.23,92.29,92.08,92.15,14773.0,85.642,85.6977,85.5027,85.5677,14773.0
2019-09-16 10:05:00,92.15,92.57,92.14,92.57,33769.0,85.5677,85.9577,85.5584,85.9577,33769.0
2019-09-16 10:10:00,92.57,92.67,92.3,92.36,38227.0,85.9577,86.0506,85.707,85.7627,38227.0
2019-09-16 10:15:00,92.3,92.3,91.97,92.05,17084.0,85.707,85.707,85.4006,85.4749,17084.0
2019-09-16 10:20:00,92.08,92.19,91.96,92.17,25046.0,85.5027,85.6049,85.3913,85.5863,25046.0
2019-09-16 10:25:00,92.19,92.31,92.07,92.27,19498.0,85.6049,85.7163,85.4934,85.6791,19498.0
2019-09-16 10:30:00,92.22,92.41,92.22,92.28,36301.0,85.6327,85.8091,85.6327,85.6884,36301.0
2019-09-16 10:35:00,92.3,92.42,92.24,92.39,13153.0,85.707,85.8184,85.6513,85.7906,13153.0
2019-09-16 10:40:00,92.41,92.42,92.15,92.2,13923.0,85.8091,85.8184,85.5677,85.6141,13923.0
2019-09-16 10:45:00,92.23,92.29,92.18,92.19,16056.0,85.642,85.6977,85.5956,85.6049,16056.0
2019-09-16 10:50:00,92.2,92.22,92.1,92.14,20557.0,85.6141,85.6327,85.5213,85.5584,20557.0
2019-09-16 10:55:00,92.14,92.28,92.09,92.22,11574.0,85.5584,85.6884,85.512,85.6327,11574.0
2019-09-16 11:00:00,92.22,92.23,92.0,92.03,12277.0,85.6327,85.642,85.4284,85.4563,12277.0
2019-09-16 11:05:00,92.05,92.22,92.0,92.22,14728.0,85.4749,85.6327,85.4284,85.6327,14728.0
2019-09-16 11:10:00,92.25,92.27,92.12,92.13,17990.0,85.6606,85.6791,85.5399,85.5491,17990.0
2019-09-16 11:15:00,92.13,92.16,91.89,91.89,28405.0,85.5491,85.577,85.3263,85.3263,28405.0
2019-09-16 11:20:00,91.91,92.0,91.83,91.87,11847.0,85.3449,85.4284,85.2706,85.3077,11847.0
2019-09-16 11:25:00,91.88,91.94,91.85,91.89,12089.0,85.317,85.3727,85.2891,85.3263,12089.0
2019-09-16 11:30:00,91.91,91.99,91.88,91.91,13614.0,85.3449,85.4191,85.317,85.3449,13614.0
2019-09-16 11:35:00,91.91,91.92,91.77,91.81,12066.0,85.3449,85.3541,85.2149,85.252,12066.0
2019-09-16 11:40:00,91.81,91.89,91.75,91.83,19232.0,85.252,85.3263,85.1963,85.2706,19232.0
2019-09-16 11:45:00,91.85,91.9,91.78,91.81,13768.0,85.2891,85.3356,85.2241,85.252,13768.0
2019-09-16 11:50:00,91.79,91.81,91.61,91.63,6230.0,85.2334,85.252,85.0663,85.0849,6230.0
2019-09-16 11:55:00,91.62,91.71,91.62,91.62,15871.0,85.0756,85.1591,85.0756,85.0756,15871.0
2019-09-16 12:00:00,91.64,91.66,91.54,91.58,9456.0,85.0941,85.1127,85.0013,85.0384,9456.0
2019-09-16 12:05:00,91.56,91.64,91.48,91.63,15410.0,85.0199,85.0941,84.9456,85.0849,15410.0
2019-09-16 12:10:00,91.61,91.66,91.58,91.63,7016.0,85.0663,85.1127,85.0384,85.0849,7016.0
2019-09-16 12:15:00,91.62,91.62,91.54,91.61,6016.0,85.0756,85.0756,85.0013,85.0663,6016.0
2019-09-16 12:20:00,91.6,91.69,91.57,91.68,19291.0,85.057,85.1406,85.0291,85.1313,19291.0
2019-09-16 12:25:00,91.68,91.83,91.66,91.83,18193.0,85.1313,85.2706,85.1127,85.2706,18193.0
2019-09-16 12:30:00,91.84,91.91,91.81,91.85,9094.0,85.2799,85.3449,85.252,85.2891,9094.0
2019-09-16 12:35:00,91.87,91.88,91.73,91.82,7017.0,85.3077,85.317,85.1777,85.2613,7017.0
2019-09-16 12:40:00,91.83,91.83,91.69,91.72,5875.0,85.2706,85.2706,85.1406,85.1684,5875.0
2019-09-16 12:45:00,91.72,91.77,91.69,91.77,7130.0,85.1684,85.2149,85.1406,85.2149,7130.0
2019-09-16 12:50:00,91.77,91.87,91.76,91.86,10041.0,85.2149,85.3077,85.2056,85.2984,10041.0
2019-09-16 12:55:00,91.84,91.88,91.79,91.81,8901.0,85.2799,85.317,85.2334,85.252,8901.0
2019-09-16 13:00:00,91.79,91.84,91.79,91.82,8007.0,85.2334,85.2799,85.2334,85.2613,8007.0
2019-09-16 13:05:00,91.83,91.84,91.79,91.8,7532.0,85.2706,85.2799,85.2334,85.2427,7532.0
2019-09-16 13:10:00,91.8,91.8,91.74,91.78,8795.0,85.2427,85.2427,85.187,85.2241,8795.0
2019-09-16 13:15:00,91.78,91.84,91.7,91.7,6389.0,85.2241,85.2799,85.1499,85.1499,6389.0
2019-09-16 13:20:00,91.7,91.71,91.63,91.66,8011.0,85.1499,85.1591,85.0849,85.1127,8011.0
2019-09-16 13:25:00,91.65,91.67,91.53,91.53,6803.0,85.1034,85.122,84.992,84.992,6803.0
2019-09-16 13:30:00,91.54,91.57,91.51,91.56,6523.0,85.0013,85.0291,84.9734,85.0199,6523.0
2019-09-16 13:35:00,91.56,91.67,91.53,91.59,10037.0,85.0199,85.122,84.992,85.0477,10037.0
2019-09-16 13:40:00,91.59,91.61,91.43,91.43,4611.0,85.0477,85.0663,84.8991,84.8991,4611.0
2019-09-16 13:45:00,91.41,91.45,91.35,91.42,8392.0,84.8806,84.9177,84.8249,84.8899,8392.0
2019-09-16 13:50:00,91.41,91.46,91.39,91.45,6889.0,84.8806,84.927,84.862,84.9177,6889.0
2019-09-16 13:55:00,91.45,91.49,91.42,91.45,8242.0,84.9177,84.9549,84.8899,84.9177,8242.0
2019-09-16 14:00:00,91.45,91.48,91.35,91.39,9005.0,84.9177,84.9456,84.8249,84.862,9005.0
2019-09-16 14:05:00,91.36,91.47,91.36,91.42,10280.0,84.8341,84.9363,84.8341,84.8899,10280.0
2019-09-16 14:10:00,91.42,91.56,91.41,91.56,10280.0,84.8899,85.0199,84.8806,85.0199,10280.0
2019-09-16 14:15:00,91.56,91.65,91.55,91.61,9798.0,85.0199,85.1034,85.0106,85.0663,9798.0
2019-09-16 14:20:00,91.6,91.68,91.6,91.64,5341.0,85.057,85.1313,85.057,85.0941,5341.0
2019-09-16 14:25:00,91.64,91.72,91.63,91.71,8963.0,85.0941,85.1684,85.0849,85.1591,8963.0
2019-09-16 14:30:00,91.72,91.77,91.7,91.73,16708.0,85.1684,85.2149,85.1499,85.1777,16708.0
2019-09-16 14:35:00,91.73,91.73,91.63,91.69,11742.0,85.1777,85.1777,85.0849,85.1406,11742.0
2019-09-16 14:40:00,91.69,91.73,91.63,91.7,13737.0,85.1406,85.1777,85.0849,85.1499,13737.0
2019-09-16 14:45:00,91.68,91.73,91.64,91.73,10071.0,85.1313,85.1777,85.0941,85.1777,10071.0
2019-09-16 14:50:00,91.73,91.78,91.69,91.78,17429.0,85.1777,85.2241,85.1406,85.2241,17429.0
2019-09-16 14:55:00,91.79,91.85,91.72,91.85,17935.0,85.2334,85.2891,85.1684,85.2891,17935.0
2019-09-16 15:00:00,91.85,91.99,91.84,91.86,58537.0,85.2891,85.4191,85.2799,85.2984,58537.0
2019-09-16 15:05:00,91.86,91.87,91.69,91.74,16425.0,85.2984,85.3077,85.1406,85.187,16425.0
2019-09-16 15:10:00,91.75,91.88,91.75,91.85,18596.0,85.1963,85.317,85.1963,85.2891,18596.0
2019-09-16 15:15:00,91.84,91.85,91.71,91.72,10525.0,85.2799,85.2891,85.1591,85.1684,10525.0
2019-09-16 15:20:00,91.72,91.78,91.72,91.74,21130.0,85.1684,85.2241,85.1684,85.187,21130.0
2019-09-16 15:25:00,91.73,91.73,91.66,91.72,17984.0,85.1777,85.1777,85.1127,85.1684,17984.0
2019-09-16 15:30:00,91.71,91.71,91.58,91.69,26468.0,85.1591,85.1591,85.0384,85.1406,26468.0
2019-09-16 15:35:00,91.69,91.81,91.68,91.8,42575.0,85.1406,85.252,85.1313,85.2427,42575.0
2019-09-16 15:40:00,91.79,91.85,91.73,91.85,31677.0,85.2334,85.2891,85.1777,85.2891,31677.0
2019-09-16 15:45:00,91.86,91.87,91.76,91.77,31333.0,85.2984,85.3077,85.2056,85.2149,31333.0
2019-09-16 15:50:00,91.77,91.87,91.77,91.84,51576.0,85.2149,85.3077,85.2149,85.2799,51576.0
2019-09-16 15:55:00,91.84,91.91,91.78,91.87,185119.0,85.2799,85.3449,85.2241,85.3077,185119.0
2019-09-17 09:30:00,92.33,93.2,92.33,92.95,47380.0,85.7349,86.5427,85.7349,86.3106,47380.0
2019-09-17 09:35:00,93.06,93.43,92.76,93.1,50094.0,86.4127,86.7563,86.1341,86.4499,50094.0
2019-09-17 09:40:00,93.1,93.15,92.74,92.96,13101.0,86.4499,86.4963,86.1156,86.3199,13101.0
2019-09-17 09:45:00,92.93,93.1,92.83,93.0,26138.0,86.292,86.4499,86.1991,86.357,26138.0
2019-09-17 09:50:00,92.97,93.51,92.97,93.49,47814.0,86.3291,86.8306,86.3291,86.812,47814.0
2019-09-17 09:55:00,93.48,93.7,93.43,93.52,25418.0,86.8027,87.007,86.7563,86.8399,25418.0
2019-09-17 10:00:00,93.49,93.72,93.49,93.68,43131.0,86.812,87.0256,86.812,86.9884,43131.0
2019-09-17 10:05:00,93.71,93.94,93.69,93.79,20471.0,87.0163,87.2299,86.9977,87.0906,20471.0
2019-09-17 10:10:00,93.76,93.81,93.63,93.78,15447.0,87.0627,87.1091,86.942,87.0813,15447.0
2019-09-17 10:15:00,93.78,93.81,93.52,93.61,36289.0,87.0813,87.1091,86.8399,86.9234,36289.0
2019-09-17 10:20:00,93.6,93.7,93.6,93.64,30331.0,86.9141,87.007,86.9141,86.9513,30331.0
2019-09-17 10:25:00,93.64,93.84,93.58,93.78,46570.0,86.9513,87.137,86.8956,87.0813,46570.0
2019-09-17 10:30:00,93.78,93.78,93.61,93.66,54498.0,87.0813,87.0813,86.9234,86.9699,54498.0
2019-09-17 10:35:00,93.68,93.77,93.48,93.77,24201.0,86.9884,87.072,86.8027,87.072,24201.0
2019-09-17 10:40:00,93.78,94.05,93.78,93.86,31543.0,87.0813,87.332,87.0813,87.1556,31543.0
2019-09-17 10:45:00,93.91,93.91,93.55,93.55,11502.0,87.202,87.202,86.8677,86.8677,11502.0
2019-09-17 10:50:00,93.55,93.82,93.55,93.73,11656.0,86.8677,87.1184,86.8677,87.0349,11656.0
2019-09-17 10:55:00,93.72,93.88,93.72,93.77,11055.0,87.0256,87.1741,87.0256,87.072,11055.0
2019-09-17 11:00:00,93.75,93.77,93.54,93.6,10608.0,87.0534,87.072,86.8584,86.9141,10608.0
2019-09-17 11:05:00,93.59,93.59,93.48,93.55,6501.0,86.9049,86.9049,86.8027,86.8677,6501.0
2019-09-17 11:10:00,93.55,93.56,93.47,93.53,9404.0,86.8677,86.877,86.7934,86.8491,9404.0
2019-09-17 11:15:00,93.59,93.63,93.44,93.49,13983.0,86.9049,86.942,86.7656,86.812,13983.0
2019-09-17 11:20:00,93.5,93.52,93.37,93.43,12332.0,86.8213,86.8399,86.7006,86.7563,12332.0
2019-09-17 11:25:00,93.45,93.52,93.32,93.4,10220.0,86.7749,86.8399,86.6541,86.7284,10220.0
2019-09-17 11:30:00,93.39,93.39,93.23,93.28,6066.0,86.7191,86.7191,86.5706,86.617,6066.0
2019-09-17 11:35:00,93.29,93.51,93.25,93.47,7984.0,86.6263,86.8306,86.5891,86.7934,7984.0
2019-09-17 11:40:00,93.42,93.51,93.37,93.37,8121.0,86.747,86.8306,86.7006,86.7006,8121.0
2019-09-17 11:45:00,93.41,93.45,93.38,93.45,5391.0,86.7377,86.7749,86.7099,86.7749,5391.0
2019-09-17 11:50:00,93.44,93.5,93.43,93.47,7628.0,86.7656,86.8213,86.7563,86.7934,7628.0
2019-09-17 11:55:00,93.45,93.48,93.32,93.32,6890.0,86.7749,86.8027,86.6541,86.6541,6890.0
2019-09-17 12:00:00,93.31,93.32,93.25,93.28,10092.0,86.6449,86.6541,86.5891,86.617,10092.0
2019-09-17 12:05:00,93.26,93.27,93.06,93.06,4449.0,86.5984,86.6077,86.4127,86.4127,4449.0
2019-09-17 12:10:00,93.05,93.1,92.95,92.99,7492.0,86.4034,86.4499,86.3106,86.3477,7492.0
2019-09-17 12:15:00,92.98,93.02,92.93,93.01,5551.0,86.3384,86.3756,86.292,86.3663,5551.0
2019-09-17 12:20:00,93.0,93.01,92.88,92.88,8735.0,86.357,86.3663,86.2456,86.2456,8735.0
2019-09-17 12:25:00,92.88,92.95,92.86,92.88,7019.0,86.2456,86.3106,86.227,86.2456,7019.0
2019-09-17 12:30:00,92.88,93.28,92.88,93.23,16646.0,86.2456,86.617,86.2456,86.5706,16646.0
2019-09-17 12:35:00,93.25,93.45,93.23,93.34,21045.0,86.5891,86.7749,86.5706,86.6727,21045.0
2019-09-17 12:40:00,93.34,93.35,93.22,93.24,11624.0,86.6727,86.682,86.5613,86.5799,11624.0
2019-09-17 12:45:00,93.26,93.26,93.14,93.14,3891.0,86.5984,86.5984,86.487,86.487,3891.0
2019-09-17 12:50:00,93.16,93.21,93.13,93.18,4403.0,86.5056,86.552,86.4777,86.5241,4403.0
2019-09-17 12:55:00,93.15,93.15,93.06,93.12,10166.0,86.4963,86.4963,86.4127,86.4684,10166.0
2019-09-17 13:00:00,93.09,93.12,93.03,93.03,4550.0,86.4406,86.4684,86.3849,86.3849,4550.0
2019-09-17 13:05:00,93.03,93.04,92.95,93.02,7865.0,86.3849,86.3941,86.3106,86.3756,7865.0
2019-09-17 13:10:00,93.02,93.07,92.98,93.0,8053.0,86.3756,86.422,86.3384,86.357,8053.0
2019-09-17 13:15:00,93.01,93.07,93.0,93.06,8586.0,86.3663,86.422,86.357,86.4127,8586.0
2019-09-17 13:20:00,93.06,93.07,92.99,93.05,9861.0,86.4127,86.422,86.3477,86.4034,9861.0
2019-09-17 13:25:00,93.04,93.05,92.95,92.97,6594.0,86.3941,86.4034,86.3106,86.3291,6594.0
2019-09-17 13:30:00,92.96,92.98,92.91,92.94,8499.0,86.3199,86.3384,86.2734,86.3013,8499.0
2019-09-17 13:35:00,92.92,93.02,92.87,93.02,9163.0,86.2827,86.3756,86.2363,86.3756,9163.0
2019-09-17 13:40:00,93.05,93.06,92.96,92.98,10413.0,86.4034,86.4127,86.3199,86.3384,10413.0
2019-09-17 13:45:00,92.98,93.13,92.95,93.01,12857.0,86.3384,86.4777,86.3106,86.3663,12857.0
2019-09-17 13:50:00,93.03,93.12,93.03,93.12,7585.0,86.3849,86.4684,86.3849,86.4684,7585.0
2019-09-17 13:55:00,93.12,93.22,93.11,93.17,11251.0,86.4684,86.5613,86.4591,86.5149,11251.0
2019-09-17 14:00:00,93.17,93.2,93.15,93.15,10239.0,86.5149,86.5427,86.4963,86.4963,10239.0
2019-09-17 14:05:00,93.14,93.17,93.06,93.11,15902.0,86.487,86.5149,86.4127,86.4591,15902.0
2019-09-17 14:10:00,93.09,93.16,93.07,93.16,9498.0,86.4406,86.5056,86.422,86.5056,9498.0
2019-09-17 14:15:00,93.15,93.15,93.01,93.05,11547.0,86.4963,86.4963,86.3663,86.4034,11547.0
2019-09-17 14:20:00,93.04,93.15,93.04,93.15,6900.0,86.3941,86.4963,86.3941,86.4963,6900.0
2019-09-17 14:25:00,93.19,93.27,93.19,93.25,9742.0,86.5334,86.6077,86.5334,86.5891,9742.0
2019-09-17 14:30:00,93.26,93.44,93.24,93.44,15613.0,86.5984,86.7656,86.5799,86.7656,15613.0
2019-09-17 14:35:00,93.44,93.45,93.35,93.38,15054.0,86.7656,86.7749,86.682,86.7099,15054.0
2019-09-17 14:40:00,93.39,93.44,93.31,93.31,18153.0,86.7191,86.7656,86.6449,86.6449,18153.0
2019-09-17 14:45:00,93.32,93.33,93.25,93.26,15897.0,86.6541,86.6634,86.5891,86.5984,15897.0
2019-09-17 14:50:00,93.27,93.34,93.27,93.3,18735.0,86.6077,86.6727,86.6077,86.6356,18735.0
2019-09-17 14:55:00,93.29,93.31,93.25,93.26,13320.0,86.6263,86.6449,86.5891,86.5984,13320.0
2019-09-17 15:00:00,93.27,93.28,93.19,93.21,6543.0,86.6077,86.617,86.5334,86.552,6543.0
2019-09-17 15:05:00,93.19,93.28,93.18,93.28,8692.0,86.5334,86.617,86.5241,86.617,8692.0
2019-09-17 15:10:00,93.28,93.28,93.22,93.24,8727.0,86.617,86.617,86.5613,86.5799,8727.0
2019-09-17 15:15:00,93.24,93.26,93.2,93.22,13625.0,86.5799,86.5984,86.5427,86.5613,13625.0
2019-09-17 15:20:00,93.23,93.24,93.15,93.17,13407.0,86.5706,86.5799,86.4963,86.5149,13407.0
2019-09-17 15:25:00,93.18,93.21,93.17,93.2,17511.0,86.5241,86.552,86.5149,86.5427,17511.0
2019-09-17 15:30:00,93.2,93.21,93.17,93.2,29482.0,86.5427,86.552,86.5149,86.5427,29482.0
2019-09-17 15:35:00,93.2,93.21,93.15,93.19,26303.0,86.5427,86.552,86.4963,86.5334,26303.0
2019-09-17 15:40:00,93.19,93.21,93.17,93.19,27759.0,86.5334,86.552,86.5149,86.5334,27759.0
2019-09-17 15:45:00,93.19,93.29,93.19,93.23,36971.0,86.5334,86.6263,86.5334,86.5706,36971.0
2019-09-17 15:50:00,93.23,93.25,93.17,93.19,40113.0,86.5706,86.5891,86.5149,86.5334,40113.0
2019-09-17 15:55:00,93.18,93.31,93.14,93.24,180175.0,86.5241,86.6449,86.487,86.5799,180175.0
2019-09-18 09:30:00,94.45,94.62,93.54,93.72,37237.0,87.7034,87.8613,86.8584,87.0256,37237.0
2019-09-18 09:35:00,93.59,93.6,93.21,93.21,8514.0,86.9049,86.9141,86.552,86.552,8514.0
2019-09-18 09:40:00,93.25,93.65,93.22,93.32,19132.0,86.5891,86.9606,86.5613,86.6541,19132.0
2019-09-18 09:45:00,93.32,93.37,93.17,93.37,4400.0,86.6541,86.7006,86.5149,86.7006,4400.0
2019-09-18 09:50:00,93.36,93.62,93.31,93.59,8305.0,86.6913,86.9327,86.6449,86.9049,8305.0
2019-09-18 09:55:00,93.57,93.8,93.54,93.77,10903.0,86.8863,87.0999,86.8584,87.072,10903.0
2019-09-18 10:00:00,93.75,93.78,93.64,93.74,5365.0,87.0534,87.0813,86.9513,87.0441,5365.0
2019-09-18 10:05:00,93.76,93.79,93.55,93.78,7689.0,87.0627,87.0906,86.8677,87.0813,7689.0
2019-09-18 10:10:00,93.74,93.86,93.63,93.72,5803.0,87.0441,87.1556,86.942,87.0256,5803.0
2019-09-18 10:15:00,93.74,93.95,93.71,93.95,10462.0,87.0441,87.2391,87.0163,87.2391,10462.0
2019-09-18 10:20:00,93.94,94.03,93.94,93.99,9278.0,87.2299,87.3134,87.2299,87.2763,9278.0
2019-09-18 10:25:00,93.94,93.95,93.81,93.94,5224.0,87.2299,87.2391,87.1091,87.2299,5224.0
2019-09-18 10:30:00,93.92,93.93,93.69,93.73,6664.0,87.2113,87.2206,86.9977,87.0349,6664.0
2019-09-18 10:35:00,93.7,93.71,93.59,93.61,6491.0,87.007,87.0163,86.9049,86.9234,6491.0
2019-09-18 10:40:00,93.61,93.61,93.44,93.44,8473.0,86.9234,86.9234,86.7656,86.7656,8473.0
2019-09-18 10:45:00,93.46,93.52,93.43,93.45,4714.0,86.7841,86.8399,86.7563,86.7749,4714.0
2019-09-18 10:50:00,93.45,93.51,93.34,93.41,22478.0,86.7749,86.8306,86.6727,86.7377,22478.0
2019-09-18 10:55:00,93.42,93.57,93.41,93.45,10208.0,86.747,86.8863,86.7377,86.7749,10208.0
2019-09-18 11:00:00,93.45,93.46,93.26,93.31,10087.0,86.7749,86.7841,86.5984,86.6449,10087.0
2019-09-18 11:05:00,93.33,93.54,93.33,93.51,10331.0,86.6634,86.8584,86.6634,86.8306,10331.0
2019-09-18 11:10:00,93.51,93.57,93.42,93.45,5724.0,86.8306,86.8863,86.747,86.7749,5724.0
2019-09-18 11:15:00,93.42,93.43,93.26,93.26,4620.0,86.747,86.7563,86.5984,86.5984,4620.0
2019-09-18 11:20:00,93.23,93.28,93.19,93.25,5629.0,86.5706,86.617,86.5334,86.5891,5629.0
2019-09-18 11:25:00,93.25,93.35,93.24,93.29,5537.0,86.5891,86.682,86.5799,86.6263,5537.0
2019-09-18 11:30:00,93.29,93.36,93.28,93.34,6095.0,86.6263,86.6913,86.617,86.6727,6095.0
2019-09-18 11:35:00,93.35,93.37,93.3,93.31,2720.0,86.682,86.7006,86.6356,86.6449,2720.0
2019-09-18 11:40:00,93.32,93.36,93.3,93.32,5824.0,86.6541,86.6913,86.6356,86.6541,5824.0
2019-09-18 11:45:00,93.33,93.41,93.32,93.4,5133.0,86.6634,86.7377,86.6541,86.7284,5133.0
2019-09-18 11:50:00,93.4,93.43,93.32,93.43,4100.0,86.7284,86.7563,86.6541,86.7563,4100.0
2019-09-18 11:55:00,93.45,93.51,93.4,93.47,6249.0,86.7749,86.8306,86.7284,86.7934,6249.0
2019-09-18 12:00:00,93.47,93.53,93.36,93.36,9617.0,86.7934,86.8491,86.6913,86.6913,9617.0
2019-09-18 12:05:00,93.37,93.38,93.28,93.28,9601.0,86.7006,86.7099,86.617,86.617,9601.0
2019-09-18 12:10:00,93.29,93.31,93.23,93.23,4442.0,86.6263,86.6449,86.5706,86.5706,4442.0
2019-09-18 12:15:00,93.23,93.29,93.19,93.25,6400.0,86.5706,86.6263,86.5334,86.5891,6400.0
2019-09-18 12:20:00,93.27,93.29,93.21,93.28,5326.0,86.6077,86.6263,86.552,86.617,5326.0
2019-09-18 12:25:00,93.27,93.32,93.25,93.28,6018.0,86.6077,86.6541,86.5891,86.617,6018.0
2019-09-18 12:30:00,93.27,93.31,93.27,93.28,3428.0,86.6077,86.6449,86.6077,86.617,3428.0
2019-09-18 12:35:00,93.3,93.3,93.26,93.26,4855.0,86.6356,86.6356,86.5984,86.5984,4855.0
2019-09-18 12:40:00,93.28,93.29,93.2,93.25,6536.0,86.617,86.6263,86.5427,86.5891,6536.0
2019-09-18 12:45:00,93.25,93.26,93.14,93.14,5260.0,86.5891,86.5984,86.487,86.487,5260.0
2019-09-18 12:50:00,93.15,93.17,93.07,93.09,3109.0,86.4963,86.5149,86.422,86.4406,3109.0
2019-09-18 12:55:00,93.07,93.08,92.96,93.0,15287.0,86.422,86.4313,86.3199,86.357,15287.0
2019-09-18 13:00:00,92.99,93.0,92.92,92.92,7686.0,86.3477,86.357,86.2827,86.2827,7686.0
2019-09-18 13:05:00,92.91,92.91,92.78,92.78,13291.0,86.2734,86.2734,86.1527,86.1527,13291.0
2019-09-18 13:10:00,92.77,92.78,92.59,92.62,14473.0,86.1434,86.1527,85.9763,86.0041,14473.0
2019-09-18 13:15:00,92.61,92.61,92.46,92.49,33086.0,85.9949,85.9949,85.8556,85.8834,33086.0
2019-09-18 13:20:00,92.51,92.52,92.21,92.37,26659.0,85.902,85.9113,85.6234,85.772,26659.0
2019-09-18 13:25:00,92.41,92.63,92.41,92.6,7080.0,85.8091,86.0134,85.8091,85.9856,7080.0
2019-09-18 13:30:00,92.61,92.71,92.6,92.71,8316.0,85.9949,86.0877,85.9856,86.0877,8316.0
2019-09-18 13:35:00,92.67,92.69,92.59,92.59,10095.0,86.0506,86.0691,85.9763,85.9763,10095.0
2019-09-18 13:40:00,92.62,92.84,92.62,92.81,9106.0,86.0041,86.2084,86.0041,86.1806,9106.0
2019-09-18 13:45:00,92.81,92.82,92.73,92.76,2408.0,86.1806,86.1899,86.1063,86.1341,2408.0
2019-09-18 13:50:00,92.74,92.89,92.73,92.89,12414.0,86.1156,86.2549,86.1063,86.2549,12414.0
2019-09-18 13:55:00,92.88,93.04,92.88,93.04,6103.0,86.2456,86.3941,86.2456,86.3941,6103.0
2019-09-18 14:00:00,93.02,93.02,92.59,92.73,6753.0,86.3756,86.3756,85.9763,86.1063,6753.0
2019-09-18 14:05:00,92.75,92.91,92.74,92.78,3012.0,86.1249,86.2734,86.1156,86.1527,3012.0
2019-09-18 14:10:00,92.78,92.81,92.47,92.51,7681.0,86.1527,86.1806,85.8649,85.902,7681.0
2019-09-18 14:15:00,92.47,92.55,92.4,92.4,4512.0,85.8649,85.9391,85.7999,85.7999,4512.0
2019-09-18 14:20:00,92.42,92.49,92.38,92.48,4255.0,85.8184,85.8834,85.7813,85.8741,4255.0
2019-09-18 14:25:00,92.49,92.52,92.44,92.49,4472.0,85.8834,85.9113,85.837,85.8834,4472.0
2019-09-18 14:30:00,92.53,92.69,92.46,92.69,5900.0,85.9206,86.0691,85.8556,86.0691,5900.0
2019-09-18 14:35:00,92.69,92.69,92.56,92.58,8445.0,86.0691,86.0691,85.9484,85.967,8445.0
2019-09-18 14:40:00,92.58,92.74,92.52,92.72,6133.0,85.967,86.1156,85.9113,86.097,6133.0
2019-09-18 14:45:00,92.73,92.73,92.49,92.64,5625.0,86.1063,86.1063,85.8834,86.0227,5625.0
2019-09-18 14:50:00,92.66,92.88,92.65,92.79,7186.0,86.0413,86.2456,86.032,86.162,7186.0
2019-09-18 14:55:00,92.76,92.91,92.76,92.86,7406.0,86.1341,86.2734,86.1341,86.227,7406.0
2019-09-18 15:00:00,92.89,92.89,92.77,92.86,17775.0,86.2549,86.2549,86.1434,86.227,17775.0
2019-09-18 15:05:00,92.85,93.0,92.82,92.93,4304.0,86.2177,86.357,86.1899,86.292,4304.0
2019-09-18 15:10:00,92.91,92.98,92.89,92.95,8423.0,86.2734,86.3384,86.2549,86.3106,8423.0
2019-09-18 15:15:00,92.94,93.05,92.92,93.0,17038.0,86.3013,86.4034,86.2827,86.357,17038.0
2019-09-18 15:20:00,92.99,93.02,92.89,92.93,11550.0,86.3477,86.3756,86.2549,86.292,11550.0
2019-09-18 15:25:00,92.95,93.01,92.95,93.0,12575.0,86.3106,86.3663,86.3106,86.357,12575.0
2019-09-18 15:30:00,93.0,93.2,92.98,93.2,40750.0,86.357,86.5427,86.3384,86.5427,40750.0
2019-09-18 15:35:00,93.18,93.26,93.13,93.15,32351.0,86.5241,86.5984,86.4777,86.4963,32351.0
2019-09-18 15:40:00,93.15,93.42,93.15,93.41,33906.0,86.4963,86.747,86.4963,86.7377,33906.0
2019-09-18 15:45:00,93.41,93.42,93.32,93.33,27386.0,86.7377,86.747,86.6541,86.6634,27386.0
2019-09-18 15:50:00,93.33,93.35,93.19,93.27,55835.0,86.6634,86.682,86.5334,86.6077,55835.0
2019-09-18 15:55:00,93.25,93.36,93.16,93.33,169185.0,86.5891,86.6913,86.5056,86.6634,169185.0
2019-09-19 09:30:00,93.07,93.6,93.02,93.04,31824.0,86.422,86.9141,86.3756,86.3941,31824.0
2019-09-19 09:35:00,92.97,93.2,92.68,93.0,12289.0,86.3291,86.5427,86.0599,86.357,12289.0
2019-09-19 09:40:00,93.0,93.18,92.69,93.18,11365.0,86.357,86.5241,86.0691,86.5241,11365.0
2019-09-19 09:45:00,93.21,93.22,93.04,93.21,8633.0,86.552,86.5613,86.3941,86.552,8633.0
2019-09-19 09:50:00,93.15,93.26,93.09,93.17,7996.0,86.4963,86.5984,86.4406,86.5149,7996.0
2019-09-19 09:55:00,93.2,93.32,93.13,93.19,10593.0,86.5427,86.6541,86.4777,86.5334,10593.0
2019-09-19 10:00:00,93.15,93.32,93.07,93.31,10296.0,86.4963,86.6541,86.422,86.6449,10296.0
2019-09-19 10:05:00,93.32,93.45,93.24,93.27,12180.0,86.6541,86.7749,86.5799,86.6077,12180.0
2019-09-19 10:10:00,93.3,93.44,93.24,93.42,21177.0,86.6356,86.7656,86.5799,86.747,21177.0
2019-09-19 10:15:00,93.44,93.54,93.4,93.46,22477.0,86.7656,86.8584,86.7284,86.7841,22477.0
2019-09-19 10:20:00,93.46,93.46,93.37,93.37,11960.0,86.7841,86.7841,86.7006,86.7006,11960.0
2019-09-19 10:25:00,93.38,93.44,93.37,93.43,16257.0,86.7099,86.7656,86.7006,86.7563,16257.0
2019-09-19 10:30:00,93.45,93.47,93.4,93.47,26993.0,86.7749,86.7934,86.7284,86.7934,26993.0
2019-09-19 10:35:00,93.52,93.62,93.45,93.58,15338.0,86.8399,86.9327,86.7749,86.8956,15338.0
2019-09-19 10:40:00,93.58,93.63,93.54,93.63,7950.0,86.8956,86.942,86.8584,86.942,7950.0
2019-09-19 10:45:00,93.61,93.66,93.56,93.63,9107.0,86.9234,86.9699,86.877,86.942,9107.0
2019-09-19 10:50:00,93.65,93.68,93.6,93.6,19896.0,86.9606,86.9884,86.9141,86.9141,19896.0
2019-09-19 10:55:00,93.61,93.64,93.48,93.5,7182.0,86.9234,86.9513,86.8027,86.8213,7182.0
2019-09-19 11:00:00,93.49,93.56,93.45,93.54,21193.0,86.812,86.877,86.7749,86.8584,21193.0
2019-09-19 11:05:00,93.55,93.62,93.51,93.59,7158.0,86.8677,86.9327,86.8306,86.9049,7158.0
2019-09-19 11:10:00,93.58,93.71,93.57,93.65,14764.0,86.8956,87.0163,86.8863,86.9606,14764.0
2019-09-19 11:15:00,93.65,93.7,93.64,93.7,2200.0,86.9606,87.007,86.9513,87.007,2200.0
2019-09-19 11:20:00,93.7,93.75,93.66,93.74,5084.0,87.007,87.0534,86.9699,87.0441,5084.0
2019-09-19 11:25:00,93.73,93.95,93.71,93.95,38354.0,87.0349,87.2391,87.0163,87.2391,38354.0
2019-09-19 11:30:00,93.93,93.96,93.81,93.86,21114.0,87.2206,87.2484,87.1091,87.1556,21114.0
2019-09-19 11:35:00,93.88,93.98,93.85,93.98,14564.0,87.1741,87.267,87.1463,87.267,14564.0
2019-09-19 11:40:00,93.98,94.04,93.93,93.93,5828.0,87.267,87.3227,87.2206,87.2206,5828.0
2019-09-19 11:45:00,93.91,93.98,93.9,93.9,16801.0,87.202,87.267,87.1927,87.1927,16801.0
2019-09-19 11:50:00,93.89,93.9,93.82,93.87,4780.0,87.1834,87.1927,87.1184,87.1649,4780.0
2019-09-19 11:55:00,93.86,93.92,93.86,93.88,10736.0,87.1556,87.2113,87.1556,87.1741,10736.0
2019-09-19 12:00:00,93.9,93.91,93.78,93.78,12546.0,87.1927,87.202,87.0813,87.0813,12546.0
2019-09-19 12:05:00,93.81,93.83,93.78,93.8,6546.0,87.1091,87.1277,87.0813,87.0999,6546.0
2019-09-19 12:10:00,93.82,93.87,93.75,93.75,5010.0,87.1184,87.1649,87.0534,87.0534,5010.0
2019-09-19 12:15:00,93.77,93.97,93.76,93.89,28660.0,87.072,87.2577,87.0627,87.1834,28660.0
2019-09-19 12:20:00,93.88,93.91,93.85,93.88,6591.0,87.1741,87.202,87.1463,87.1741,6591.0
2019-09-19 12:25:00,93.88,93.94,93.75,93.75,9072.0,87.1741,87.2299,87.0534,87.0534,9072.0
2019-09-19 12:30:00,93.76,93.83,93.73,93.75,4170.0,87.0627,87.1277,87.0349,87.0534,4170.0
2019-09-19 12:35:00,93.76,93.77,93.69,93.73,6682.0,87.0627,87.072,86.9977,87.0349,6682.0
2019-09-19 12:40:00,93.72,93.73,93.61,93.67,18403.0,87.0256,87.0349,86.9234,86.9791,18403.0
2019-09-19 12:45:00,93.68,93.75,93.66,93.72,4950.0,86.9884,87.0534,86.9699,87.0256,4950.0
2019-09-19 12:50:00,93.71,93.74,93.66,93.67,6667.0,87.0163,87.0441,86.9699,86.9791,6667.0
2019-09-19 12:55:00,93.64,93.69,93.57,93.61,24099.0,86.9513,86.9977,86.8863,86.9234,24099.0
2019-09-19 13:00:00,93.57,93.66,93.57,93.62,7800.0,86.8863,86.9699,86.8863,86.9327,7800.0
2019-09-19 13:05:00,93.63,93.64,93.57,93.58,4249.0,86.942,86.9513,86.8863,86.8956,4249.0
2019-09-19 13:10:00,93.61,93.63,93.5,93.55,4300.0,86.9234,86.942,86.8213,86.8677,4300.0
2019-09-19 13:15:00,93.55,93.64,93.55,93.63,5733.0,86.8677,86.9513,86.8677,86.942,5733.0
2019-09-19 13:20:00,93.64,93.72,93.62,93.7,5312.0,86.9513,87.0256,86.9327,87.007,5312.0
2019-09-19 13:25:00,93.72,93.72,93.66,93.7,7030.0,87.0256,87.0256,86.9699,87.007,7030.0
2019-09-19 13:30:00,93.7,93.7,93.61,93.63,2416.0,87.007,87.007,86.9234,86.942,2416.0
2019-09-19 13:35:00,93.65,93.68,93.6,93.63,6732.0,86.9606,86.9884,86.9141,86.942,6732.0
2019-09-19 13:40:00,93.61,93.61,93.5,93.51,2843.0,86.9234,86.9234,86.8213,86.8306,2843.0
2019-09-19 13:45:00,93.51,93.57,93.49,93.56,5232.0,86.8306,86.8863,86.812,86.877,5232.0
2019-09-19 13:50:00,93.54,93.65,93.54,93.6,5716.0,86.8584,86.9606,86.8584,86.9141,5716.0
2019-09-19 13:55:00,93.56,93.62,93.56,93.62,2470.0,86.877,86.9327,86.877,86.9327,2470.0
2019-09-19 14:00:00,93.61,93.61,93.56,93.58,4332.0,86.9234,86.9234,86.877,86.8956,4332.0
2019-09-19 14:05:00,93.59,93.59,93.55,93.59,4461.0,86.9049,86.9049,86.8677,86.9049,4461.0
2019-09-19 14:10:00,93.59,93.63,93.56,93.62,4703.0,86.9049,86.942,86.877,86.9327,4703.0
2019-09-19 14:15:00,93.62,93.7,93.61,93.7,5690.0,86.9327,87.007,86.9234,87.007,5690.0
2019-09-19 14:20:00,93.68,93.73,93.67,93.69,9471.0,86.9884,87.0349,86.9791,86.9977,9471.0
2019-09-19 14:25:00,93.71,93.71,93.64,93.64,3009.0,87.0163,87.0163,86.9513,86.9513,3009.0
2019-09-19 14:30:00,93.64,93.66,93.57,93.63,4996.0,86.9513,86.9699,86.8863,86.942,4996.0
2019-09-19 14:35:00,93.62,93.67,93.58,93.62,7405.0,86.9327,86.9791,86.8956,86.9327,7405.0
2019-09-19 14:40:00,93.6,93.68,93.6,93.68,3760.0,86.9141,86.9884,86.9141,86.9884,3760.0
2019-09-19 14:45:00,93.67,93.7,93.59,93.7,6913.0,86.9791,87.007,86.9049,87.007,6913.0
2019-09-19 14:50:00,93.73,93.74,93.7,93.73,4452.0,87.0349,87.0441,87.007,87.0349,4452.0
2019-09-19 14:55:00,93.74,93.79,93.74,93.77,2602.0,87.0441,87.0906,87.0441,87.072,2602.0
2019-09-19 15:00:00,93.78,93.78,93.73,93.73,4679.0,87.0813,87.0813,87.0349,87.0349,4679.0
2019-09-19 15:05:00,93.72,93.78,93.7,93.74,3766.0,87.0256,87.0813,87.007,87.0441,3766.0
2019-09-19 15:10:00,93.74,93.74,93.66,93.67,3327.0,87.0441,87.0441,86.9699,86.9791,3327.0
2019-09-19 15:15:00,93.67,93.69,93.64,93.68,4047.0,86.9791,86.9977,86.9513,86.9884,4047.0
2019-09-19 15:20:00,93.67,93.72,93.66,93.72,6894.0,86.9791,87.0256,86.9699,87.0256,6894.0
2019-09-19 15:25:00,93.72,93.74,93.65,93.65,9032.0,87.0256,87.0441,86.9606,86.9606,9032.0
2019-09-19 15:30:00,93.65,93.69,93.5,93.53,10333.0,86.9606,86.9977,86.8213,86.8491,10333.0
2019-09-19 15:35:00,93.53,93.62,93.5,93.62,12731.0,86.8491,86.9327,86.8213,86.9327,12731.0
2019-09-19 15:40:00,93.61,93.65,93.6,93.61,13049.0,86.9234,86.9606,86.9141,86.9234,13049.0
2019-09-19 15:45:00,93.6,93.6,93.45,93.46,14377.0,86.9141,86.9141,86.7749,86.7841,14377.0
2019-09-19 15:50:00,93.44,93.5,93.36,93.48,22122.0,86.7656,86.8213,86.6913,86.8027,22122.0
2019-09-19 15:55:00,93.52,93.63,93.45,93.52,66046.0,86.8399,86.942,86.7749,86.8399,66046.0
2019-09-20 09:30:00,93.86,93.86,93.46,93.48,565863.0,87.1556,87.1556,86.7841,86.8027,565863.0
2019-09-20 09:35:00,93.61,93.9,93.53,93.76,12154.0,86.9234,87.1927,86.8491,87.0627,12154.0
2019-09-20 09:40:00,93.75,93.82,93.63,93.69,7940.0,87.0534,87.1184,86.942,86.9977,7940.0
2019-09-20 09:45:00,93.79,93.8,93.65,93.67,10109.0,87.0906,87.0999,86.9606,86.9791,10109.0
2019-09-20 09:50:00,93.64,93.68,93.51,93.52,8628.0,86.9513,86.9884,86.8306,86.8399,8628.0
2019-09-20 09:55:00,93.56,93.69,93.44,93.44,7621.0,86.877,86.9977,86.7656,86.7656,7621.0
2019-09-20 10:00:00,93.46,93.49,93.31,93.31,6850.0,86.7841,86.812,86.6449,86.6449,6850.0
2019-09-20 10:05:00,93.3,93.49,93.24,93.43,9796.0,86.6356,86.812,86.5799,86.7563,9796.0
2019-09-20 10:10:00,93.44,93.52,93.2,93.21,13835.0,86.7656,86.8399,86.5427,86.552,13835.0
2019-09-20 10:15:00,93.19,93.34,93.17,93.34,13127.0,86.5334,86.6727,86.5149,86.6727,13127.0
2019-09-20 10:20:00,93.31,93.53,93.31,93.5,10451.0,86.6449,86.8491,86.6449,86.8213,10451.0
2019-09-20 10:25:00,93.55,93.55,93.32,93.37,10775.0,86.8677,86.8677,86.6541,86.7006,10775.0
2019-09-20 10:30:00,93.41,93.42,93.24,93.26,12398.0,86.7377,86.747,86.5799,86.5984,12398.0
2019-09-20 10:35:00,93.24,93.27,93.2,93.25,13679.0,86.5799,86.6077,86.5427,86.5891,13679.0
2019-09-20 10:40:00,93.23,93.24,93.08,93.11,18125.0,86.5706,86.5799,86.4313,86.4591,18125.0
2019-09-20 10:45:00,93.11,93.29,93.11,93.22,17122.0,86.4591,86.6263,86.4591,86.5613,17122.0
2019-09-20 10:50:00,93.23,93.24,93.17,93.24,7924.0,86.5706,86.5799,86.5149,86.5799,7924.0
2019-09-20 10:55:00,93.2,93.26,93.09,93.24,28625.0,86.5427,86.5984,86.4406,86.5799,28625.0
2019-09-20 11:00:00,93.23,93.31,93.22,93.23,9670.0,86.5706,86.6449,86.5613,86.5706,9670.0
2019-09-20 11:05:00,93.23,93.45,93.21,93.42,10418.0,86.5706,86.7749,86.552,86.747,10418.0
2019-09-20 11:10:00,93.43,93.46,93.36,93.39,10632.0,86.7563,86.7841,86.6913,86.7191,10632.0
2019-09-20 11:15:00,93.37,93.48,93.35,93.38,10214.0,86.7006,86.8027,86.682,86.7099,10214.0
2019-09-20 11:20:00,93.35,93.42,93.32,93.33,5634.0,86.682,86.747,86.6541,86.6634,5634.0
2019-09-20 11:25:00,93.32,93.32,93.21,93.3,7275.0,86.6541,86.6541,86.552,86.6356,7275.0
2019-09-20 11:30:00,93.29,93.37,93.29,93.31,2300.0,86.6263,86.7006,86.6263,86.6449,2300.0
2019-09-20 11:35:00,93.31,93.34,93.18,93.19,6188.0,86.6449,86.6727,86.5241,86.5334,6188.0
2019-09-20 11:40:00,93.19,93.19,93.02,93.09,45808.0,86.5334,86.5334,86.3756,86.4406,45808.0
2019-09-20 11:45:00,93.1,93.18,93.07,93.13,7843.0,86.4499,86.5241,86.422,86.4777,7843.0
2019-09-20 11:50:00,93.14,93.16,93.1,93.1,4176.0,86.487,86.5056,86.4499,86.4499,4176.0
2019-09-20 11:55:00,93.12,93.16,93.09,93.1,10979.0,86.4684,86.5056,86.4406,86.4499,10979.0
2019-09-20 12:00:00,93.09,93.09,92.95,92.96,10554.0,86.4406,86.4406,86.3106,86.3199,10554.0
2019-09-20 12:05:00,92.96,93.0,92.92,92.97,6100.0,86.3199,86.357,86.2827,86.3291,6100.0
2019-09-20 12:10:00,92.97,93.02,92.96,93.02,11122.0,86.3291,86.3756,86.3199,86.3756,11122.0
2019-09-20 12:15:00,93.03,93.03,92.94,92.94,11324.0,86.3849,86.3849,86.3013,86.3013,11324.0
2019-09-20 12:20:00,92.95,92.98,92.88,92.88,8482.0,86.3106,86.3384,86.2456,86.2456,8482.0
2019-09-20 12:25:00,92.92,92.96,92.87,92.89,24549.0,86.2827,86.3199,86.2363,86.2549,24549.0
2019-09-20 12:30:00,92.89,92.89,92.74,92.77,9411.0,86.2549,86.2549,86.1156,86.1434,9411.0
2019-09-20 12:35:00,92.73,92.73,92.57,92.58,6394.0,86.1063,86.1063,85.9577,85.967,6394.0
2019-09-20 12:40:00,92.58,92.58,92.54,92.57,5464.0,85.967,85.967,85.9299,85.9577,5464.0
2019-09-20 12:45:00,92.58,92.58,92.52,92.56,11168.0,85.967,85.967,85.9113,85.9484,11168.0
2019-09-20 12:50:00,92.54,92.61,92.49,92.61,10076.0,85.9299,85.9949,85.8834,85.9949,10076.0
2019-09-20 12:55:00,92.62,92.67,92.6,92.62,7949.0,86.0041,86.0506,85.9856,86.0041,7949.0
2019-09-20 13:00:00,92.62,92.74,92.61,92.74,6835.0,86.0041,86.1156,85.9949,86.1156,6835.0
2019-09-20 13:05:00,92.74,92.77,92.7,92.7,8546.0,86.1156,86.1434,86.0784,86.0784,8546.0
2019-09-20 13:10:00,92.72,92.77,92.33,92.33,24710.0,86.097,86.1434,85.7349,85.7349,24710.0
2019-09-20 13:15:00,92.29,92.41,92.06,92.34,13839.0,85.6977,85.8091,85.4841,85.7441,13839.0
2019-09-20 13:20:00,92.39,92.59,92.3,92.57,12864.0,85.7906,85.9763,85.707,85.9577,12864.0
2019-09-20 13:25:00,92.58,92.62,92.5,92.6,6168.0,85.967,86.0041,85.8927,85.9856,6168.0
2019-09-20 13:30:00,92.61,92.62,92.54,92.59,8168.0,85.9949,86.0041,85.9299,85.9763,8168.0
2019-09-20 13:35:00,92.63,92.71,92.58,92.62,3661.0,86.0134,86.0877,85.967,86.0041,3661.0
2019-09-20 13:40:00,92.62,92.76,92.6,92.67,12272.0,86.0041,86.1341,85.9856,86.0506,12272.0
2019-09-20 13:45:00,92.69,92.69,92.58,92.58,1184.0,86.0691,86.0691,85.967,85.967,1184.0
2019-09-20 13:50:00,92.57,92.66,92.56,92.57,4829.0,85.9577,86.0413,85.9484,85.9577,4829.0
2019-09-20 13:55:00,92.62,92.72,92.57,92.72,6547.0,86.0041,86.097,85.9577,86.097,6547.0
2019-09-20 14:00:00,92.75,92.91,92.71,92.81,11445.0,86.1249,86.2734,86.0877,86.1806,11445.0
2019-09-20 14:05:00,92.83,92.84,92.72,92.8,10236.0,86.1991,86.2084,86.097,86.1713,10236.0
2019-09-20 14:10:00,92.79,92.87,92.78,92.82,5660.0,86.162,86.2363,86.1527,86.1899,5660.0
2019-09-20 14:15:00,92.84,92.86,92.76,92.81,4685.0,86.2084,86.227,86.1341,86.1806,4685.0
2019-09-20 14:20:00,92.81,92.92,92.81,92.9,6003.0,86.1806,86.2827,86.1806,86.2641,6003.0
2019-09-20 14:25:00,92.96,92.97,92.88,92.92,6214.0,86.3199,86.3291,86.2456,86.2827,6214.0
2019-09-20 14:30:00,92.9,92.97,92.88,92.95,3903.0,86.2641,86.3291,86.2456,86.3106,3903.0
2019-09-20 14:35:00,92.94,92.99,92.91,92.92,6243.0,86.3013,86.3477,86.2734,86.2827,6243.0
2019-09-20 14:40:00,92.91,93.0,92.91,92.95,4434.0,86.2734,86.357,86.2734,86.3106,4434.0
2019-09-20 14:45:00,92.95,92.98,92.94,92.95,4148.0,86.3106,86.3384,86.3013,86.3106,4148.0
2019-09-20 14:50:00,92.93,92.94,92.87,92.9,4358.0,86.292,86.3013,86.2363,86.2641,4358.0
2019-09-20 14:55:00,92.89,92.93,92.87,92.9,4827.0,86.2549,86.292,86.2363,86.2641,4827.0
2019-09-20 15:00:00,92.89,92.92,92.85,92.9,5900.0,86.2549,86.2827,86.2177,86.2641,5900.0
2019-09-20 15:05:00,92.91,92.94,92.89,92.9,6497.0,86.2734,86.3013,86.2549,86.2641,6497.0
2019-09-20 15:10:00,92.89,92.89,92.4,92.87,733190.0,86.2549,86.2549,85.7999,86.2363,733190.0
2019-09-20 15:15:00,92.88,92.91,92.8,92.8,7830.0,86.2456,86.2734,86.1713,86.1713,7830.0
2019-09-20 15:20:00,92.8,92.82,92.63,92.64,14751.0,86.1713,86.1899,86.0134,86.0227,14751.0
2019-09-20 15:25:00,92.64,92.67,92.6,92.65,18613.0,86.0227,86.0506,85.9856,86.032,18613.0
2019-09-20 15:30:00,92.67,92.69,92.54,92.56,19447.0,86.0506,86.0691,85.9299,85.9484,19447.0
2019-09-20 15:35:00,92.56,92.6,92.48,92.48,18719.0,85.9484,85.9856,85.8741,85.8741,18719.0
2019-09-20 15:40:00,92.48,92.54,92.48,92.49,21746.0,85.8741,85.9299,85.8741,85.8834,21746.0
2019-09-20 15:45:00,92.49,92.53,92.38,92.49,40215.0,85.8834,85.9206,85.7813,85.8834,40215.0
2019-09-20 15:50:00,92.5,92.58,92.49,92.51,38755.0,85.8927,85.967,85.8834,85.902,38755.0
2019-09-20 15:55:00,92.51,92.51,92.27,92.33,116777.0,85.902,85.902,85.6791,85.7349,116777.0
2019-09-23 09:30:00,92.36,92.71,92.24,92.24,29686.0,85.7627,86.0877,85.6513,85.6513,29686.0
2019-09-23 09:35:00,92.27,92.44,92.24,92.35,5351.0,85.6791,85.837,85.6513,85.7534,5351.0
2019-09-23 09:40:00,92.38,92.4,92.29,92.31,6392.0,85.7813,85.7999,85.6977,85.7163,6392.0
2019-09-23 09:45:00,92.39,92.4,92.16,92.38,5758.0,85.7906,85.7999,85.577,85.7813,5758.0
2019-09-23 09:50:00,92.42,92.7,92.41,92.65,5314.0,85.8184,86.0784,85.8091,86.032,5314.0
2019-09-23 09:55:00,92.65,92.68,92.55,92.67,20170.0,86.032,86.0599,85.9391,86.0506,20170.0
2019-09-23 10:00:00,92.69,92.79,92.6,92.6,6587.0,86.0691,86.162,85.9856,85.9856,6587.0
2019-09-23 10:05:00,92.58,92.72,92.53,92.72,7023.0,85.967,86.097,85.9206,86.097,7023.0
2019-09-23 10:10:00,92.72,92.8,92.68,92.8,6335.0,86.097,86.1713,86.0599,86.1713,6335.0
2019-09-23 10:15:00,92.78,92.81,92.68,92.7,10394.0,86.1527,86.1806,86.0599,86.0784,10394.0
2019-09-23 10:20:00,92.71,92.73,92.67,92.67,4338.0,86.0877,86.1063,86.0506,86.0506,4338.0
2019-09-23 10:25:00,92.64,92.73,92.63,92.69,4162.0,86.0227,86.1063,86.0134,86.0691,4162.0
2019-09-23 10:30:00,92.73,92.73,92.56,92.6,7196.0,86.1063,86.1063,85.9484,85.9856,7196.0
2019-09-23 10:35:00,92.65,92.68,92.61,92.63,3332.0,86.032,86.0599,85.9949,86.0134,3332.0
2019-09-23 10:40:00,92.69,92.69,92.54,92.62,5901.0,86.0691,86.0691,85.9299,86.0041,5901.0
2019-09-23 10:45:00,92.62,92.75,92.54,92.73,8209.0,86.0041,86.1249,85.9299,86.1063,8209.0
2019-09-23 10:50:00,92.73,92.73,92.59,92.61,7125.0,86.1063,86.1063,85.9763,85.9949,7125.0
2019-09-23 10:55:00,92.62,92.66,92.57,92.62,5687.0,86.0041,86.0413,85.9577,86.0041,5687.0
2019-09-23 11:00:00,92.63,92.74,92.61,92.73,5959.0,86.0134,86.1156,85.9949,86.1063,5959.0
2019-09-23 11:05:00,92.71,92.82,92.67,92.75,6600.0,86.0877,86.1899,86.0506,86.1249,6600.0
2019-09-23 11:10:00,92.76,92.76,92.64,92.67,7240.0,86.1341,86.1341,86.0227,86.0506,7240.0
2019-09-23 11:15:00,92.7,92.73,92.61,92.61,8281.0,86.0784,86.1063,85.9949,85.9949,8281.0
2019-09-23 11:20:00,92.57,92.57,92.47,92.52,7170.0,85.9577,85.9577,85.8649,85.9113,7170.0
2019-09-23 11:25:00,92.49,92.61,92.49,92.55,5501.0,85.8834,85.9949,85.8834,85.9391,5501.0
2019-09-23 11:30:00,92.59,92.67,92.58,92.67,4657.0,85.9763,86.0506,85.967,86.0506,4657.0
2019-09-23 11:35:00,92.68,92.72,92.68,92.69,2094.0,86.0599,86.097,86.0599,86.0691,2094.0
2019-09-23 11:40:00,92.69,92.77,92.69,92.75,3060.0,86.0691,86.1434,86.0691,86.1249,3060.0
2019-09-23 11:45:00,92.76,92.79,92.68,92.68,4218.0,86.1341,86.162,86.0599,86.0599,4218.0
2019-09-23 11:50:00,92.69,92.7,92.65,92.67,12500.0,86.0691,86.0784,86.032,86.0506,12500.0
2019-09-23 11:55:00,92.69,92.72,92.62,92.67,4936.0,86.0691,86.097,86.0041,86.0506,4936.0
2019-09-23 12:00:00,92.66,92.74,92.63,92.73,4985.0,86.0413,86.1156,86.0134,86.1063,4985.0
2019-09-23 12:05:00,92.73,92.74,92.68,92.71,3974.0,86.1063,86.1156,86.0599,86.0877,3974.0
2019-09-23 12:10:00,92.7,92.75,92.68,92.72,6260.0,86.0784,86.1249,86.0599,86.097,6260.0
2019-09-23 12:15:00,92.74,92.76,92.71,92.71,15023.0,86.1156,86.1341,86.0877,86.0877,15023.0
2019-09-23 12:20:00,92.71,92.75,92.7,92.73,2355.0,86.0877,86.1249,86.0784,86.1063,2355.0
2019-09-23 12:25:00,92.74,92.76,92.67,92.68,5739.0,86.1156,86.1341,86.0506,86.0599,5739.0
2019-09-23 12:30:00,92.68,92.71,92.64,92.68,5030.0,86.0599,86.0877,86.0227,86.0599,5030.0
2019-09-23 12:35:00,92.64,92.71,92.64,92.71,2468.0,86.0227,86.0877,86.0227,86.0877,2468.0
2019-09-23 12:40:00,92.72,92.76,92.7,92.75,3232.0,86.097,86.1341,86.0784,86.1249,3232.0
2019-09-23 12:45:00,92.75,92.76,92.72,92.74,16433.0,86.1249,86.1341,86.097,86.1156,16433.0
2019-09-23 12:50:00,92.75,92.76,92.66,92.66,3801.0,86.1249,86.1341,86.0413,86.0413,3801.0
2019-09-23 12:55:00,92.67,92.68,92.6,92.63,8649.0,86.0506,86.0599,85.9856,86.0134,8649.0
2019-09-23 13:00:00,92.63,92.65,92.54,92.57,7245.0,86.0134,86.032,85.9299,85.9577,7245.0
2019-09-23 13:05:00,92.58,92.65,92.55,92.63,3303.0,85.967,86.032,85.9391,86.0134,3303.0
2019-09-23 13:10:00,92.64,92.67,92.62,92.67,8494.0,86.0227,86.0506,86.0041,86.0506,8494.0
2019-09-23 13:15:00,92.67,92.7,92.66,92.68,3869.0,86.0506,86.0784,86.0413,86.0599,3869.0
2019-09-23 13:20:00,92.7,92.76,92.69,92.76,3800.0,86.0784,86.1341,86.0691,86.1341,3800.0
2019-09-23 13:25:00,92.74,92.76,92.7,92.71,5314.0,86.1156,86.1341,86.0784,86.0877,5314.0
2019-09-23 13:30:00,92.71,92.75,92.71,92.75,2823.0,86.0877,86.1249,86.0877,86.1249,2823.0
2019-09-23 13:35:00,92.75,92.76,92.7,92.7,5056.0,86.1249,86.1341,86.0784,86.0784,5056.0
2019-09-23 13:40:00,92.7,92.75,92.65,92.73,15093.0,86.0784,86.1249,86.032,86.1063,15093.0
2019-09-23 13:45:00,92.73,92.76,92.67,92.67,14390.0,86.1063,86.1341,86.0506,86.0506,14390.0
2019-09-23 13:50:00,92.64,92.64,92.56,92.56,6643.0,86.0227,86.0227,85.9484,85.9484,6643.0
2019-09-23 13:55:00,92.56,92.56,92.5,92.5,4397.0,85.9484,85.9484,85.8927,85.8927,4397.0
2019-09-23 14:00:00,92.49,92.53,92.48,92.52,4557.0,85.8834,85.9206,85.8741,85.9113,4557.0
2019-09-23 14:05:00,92.53,92.54,92.45,92.47,6428.0,85.9206,85.9299,85.8463,85.8649,6428.0
2019-09-23 14:10:00,92.47,92.48,92.41,92.42,6089.0,85.8649,85.8741,85.8091,85.8184,6089.0
2019-09-23 14:15:00,92.42,92.44,92.36,92.37,8718.0,85.8184,85.837,85.7627,85.772,8718.0
2019-09-23 14:20:00,92.39,92.4,92.34,92.38,6592.0,85.7906,85.7999,85.7441,85.7813,6592.0
2019-09-23 14:25:00,92.38,92.38,92.31,92.32,5779.0,85.7813,85.7813,85.7163,85.7256,5779.0
2019-09-23 14:30:00,92.33,92.38,92.31,92.38,7318.0,85.7349,85.7813,85.7163,85.7813,7318.0
2019-09-23 14:35:00,92.39,92.42,92.35,92.35,7311.0,85.7906,85.8184,85.7534,85.7534,7311.0
2019-09-23 14:40:00,92.35,92.45,92.33,92.45,7276.0,85.7534,85.8463,85.7349,85.8463,7276.0
2019-09-23 14:45:00,92.44,92.46,92.41,92.41,10428.0,85.837,85.8556,85.8091,85.8091,10428.0
2019-09-23 14:50:00,92.39,92.4,92.32,92.35,10479.0,85.7906,85.7999,85.7256,85.7534,10479.0
2019-09-23 14:55:00,92.34,92.35,92.28,92.34,9567.0,85.7441,85.7534,85.6884,85.7441,9567.0
2019-09-23 15:00:00,92.34,92.4,92.34,92.4,7795.0,85.7441,85.7999,85.7441,85.7999,7795.0
2019-09-23 15:05:00,92.4,92.4,92.33,92.38,13394.0,85.7999,85.7999,85.7349,85.7813,13394.0
2019-09-23 15:10:00,92.4,92.41,92.37,92.39,11764.0,85.7999,85.8091,85.772,85.7906,11764.0
2019-09-23 15:15:00,92.39,92.41,92.37,92.39,14037.0,85.7906,85.8091,85.772,85.7906,14037.0
2019-09-23 15:20:00,92.39,92.44,92.36,92.4,14262.0,85.7906,85.837,85.7627,85.7999,14262.0
2019-09-23 15:25:00,92.39,92.4,92.36,92.37,7248.0,85.7906,85.7999,85.7627,85.772,7248.0
2019-09-23 15:30:00,92.37,92.41,92.34,92.39,25696.0,85.772,85.8091,85.7441,85.7906,25696.0
2019-09-23 15:35:00,92.39,92.46,92.37,92.45,19286.0,85.7906,85.8556,85.772,85.8463,19286.0
2019-09-23 15:40:00,92.45,92.51,92.45,92.51,14729.0,85.8463,85.902,85.8463,85.902,14729.0
2019-09-23 15:45:00,92.51,92.54,92.47,92.47,22737.0,85.902,85.9299,85.8649,85.8649,22737.0
2019-09-23 15:50:00,92.48,92.53,92.42,92.47,31804.0,85.8741,85.9206,85.8184,85.8649,31804.0
2019-09-23 15:55:00,92.46,92.55,92.43,92.5,95184.0,85.8556,85.9391,85.8277,85.8927,95184.0
2019-09-24 09:30:00,92.82,93.29,92.56,93.22,33476.0,86.1899,86.6263,85.9484,86.5613,33476.0
2019-09-24 09:35:00,93.26,93.71,93.23,93.7,15523.0,86.5984,87.0163,86.5706,87.007,15523.0
2019-09-24 09:40:00,93.69,93.8,93.59,93.6,20824.0,86.9977,87.0999,86.9049,86.9141,20824.0
2019-09-24 09:45:00,93.54,93.75,93.49,93.71,12833.0,86.8584,87.0534,86.812,87.0163,12833.0
2019-09-24 09:50:00,93.7,93.87,93.56,93.84,26610.0,87.007,87.1649,86.877,87.137,26610.0
2019-09-24 09:55:00,93.86,93.9,93.63,93.64,15898.0,87.1556,87.1927,86.942,86.9513,15898.0
2019-09-24 10:00:00,93.6,93.76,93.59,93.7,10844.0,86.9141,87.0627,86.9049,87.007,10844.0
2019-09-24 10:05:00,93.74,93.74,93.45,93.7,20477.0,87.0441,87.0441,86.7749,87.007,20477.0
2019-09-24 10:10:00,93.71,93.92,93.65,93.89,11701.0,87.0163,87.2113,86.9606,87.1834,11701.0
2019-09-24 10:15:00,93.88,93.91,93.8,93.87,16238.0,87.1741,87.202,87.0999,87.1649,16238.0
2019-09-24 10:20:00,93.87,93.89,93.57,93.6,15778.0,87.1649,87.1834,86.8863,86.9141,15778.0
2019-09-24 10:25:00,93.61,93.68,93.59,93.59,12895.0,86.9234,86.9884,86.9049,86.9049,12895.0
2019-09-24 10:30:00,93.58,93.61,93.53,93.61,7496.0,86.8956,86.9234,86.8491,86.9234,7496.0
2019-09-24 10:35:00,93.61,93.68,93.55,93.55,8809.0,86.9234,86.9884,86.8677,86.8677,8809.0
2019-09-24 10:40:00,93.53,93.58,93.39,93.52,9081.0,86.8491,86.8956,86.7191,86.8399,9081.0
2019-09-24 10:45:00,93.53,93.62,93.4,93.45,8120.0,86.8491,86.9327,86.7284,86.7749,8120.0
2019-09-24 10:50:00,93.46,93.5,93.33,93.36,6616.0,86.7841,86.8213,86.6634,86.6913,6616.0
2019-09-24 10:55:00,93.32,93.35,93.22,93.28,9486.0,86.6541,86.682,86.5613,86.617,9486.0
2019-09-24 11:00:00,93.28,93.38,93.23,93.26,10818.0,86.617,86.7099,86.5706,86.5984,10818.0
2019-09-24 11:05:00,93.24,93.32,93.2,93.26,10467.0,86.5799,86.6541,86.5427,86.5984,10467.0
2019-09-24 11:10:00,93.26,93.34,93.22,93.32,9465.0,86.5984,86.6727,86.5613,86.6541,9465.0
2019-09-24 11:15:00,93.32,93.36,93.25,93.28,6753.0,86.6541,86.6913,86.5891,86.617,6753.0
2019-09-24 11:20:00,93.27,93.44,93.25,93.42,7306.0,86.6077,86.7656,86.5891,86.747,7306.0
2019-09-24 11:25:00,93.47,93.49,93.37,93.38,22172.0,86.7934,86.812,86.7006,86.7099,22172.0
2019-09-24 11:30:00,93.37,93.38,93.31,93.37,5127.0,86.7006,86.7099,86.6449,86.7006,5127.0
2019-09-24 11:35:00,93.36,93.42,93.2,93.22,9589.0,86.6913,86.747,86.5427,86.5613,9589.0
2019-09-24 11:40:00,93.18,93.22,92.98,93.0,11934.0,86.5241,86.5613,86.3384,86.357,11934.0
2019-09-24 11:45:00,92.98,93.13,92.93,93.08,6822.0,86.3384,86.4777,86.292,86.4313,6822.0
2019-09-24 11:50:00,93.03,93.07,93.01,93.03,3735.0,86.3849,86.422,86.3663,86.3849,3735.0
2019-09-24 11:55:00,93.06,93.12,93.06,93.08,4490.0,86.4127,86.4684,86.4127,86.4313,4490.0
2019-09-24 12:00:00,93.05,93.1,93.04,93.09,3105.0,86.4034,86.4499,86.3941,86.4406,3105.0
2019-09-24 12:05:00,93.08,93.19,93.06,93.19,10275.0,86.4313,86.5334,86.4127,86.5334,10275.0
2019-09-24 12:10:00,93.18,93.27,93.18,93.22,8960.0,86.5241,86.6077,86.5241,86.5613,8960.0
2019-09-24 12:15:00,93.18,93.2,93.06,93.06,9087.0,86.5241,86.5427,86.4127,86.4127,9087.0
2019-09-24 12:20:00,93.07,93.1,92.69,92.79,12310.0,86.422,86.4499,86.0691,86.162,12310.0
2019-09-24 12:25:00,92.82,92.84,92.65,92.77,7567.0,86.1899,86.2084,86.032,86.1434,7567.0
2019-09-24 12:30:00,92.79,92.85,92.72,92.84,15625.0,86.162,86.2177,86.097,86.2084,15625.0
2019-09-24 12:35:00,92.84,92.84,92.65,92.65,8159.0,86.2084,86.2084,86.032,86.032,8159.0
2019-09-24 12:40:00,92.66,92.69,92.55,92.64,9330.0,86.0413,86.0691,85.9391,86.0227,9330.0
2019-09-24 12:45:00,92.66,92.75,92.62,92.65,13776.0,86.0413,86.1249,86.0041,86.032,13776.0
2019-09-24 12:50:00,92.66,92.67,92.51,92.53,6155.0,86.0413,86.0506,85.902,85.9206,6155.0
2019-09-24 12:55:00,92.52,92.64,92.52,92.62,7338.0,85.9113,86.0227,85.9113,86.0041,7338.0
2019-09-24 13:00:00,92.61,92.65,92.5,92.51,15609.0,85.9949,86.032,85.8927,85.902,15609.0
2019-09-24 13:05:00,92.53,92.73,92.52,92.72,13826.0,85.9206,86.1063,85.9113,86.097,13826.0
2019-09-24 13:10:00,92.66,92.73,92.57,92.63,9680.0,86.0413,86.1063,85.9577,86.0134,9680.0
2019-09-24 13:15:00,92.64,92.66,92.57,92.63,9421.0,86.0227,86.0413,85.9577,86.0134,9421.0
2019-09-24 13:20:00,92.65,92.65,92.49,92.54,15133.0,86.032,86.032,85.8834,85.9299,15133.0
2019-09-24 13:25:00,92.57,92.68,92.54,92.68,6063.0,85.9577,86.0599,85.9299,86.0599,6063.0
2019-09-24 13:30:00,92.68,92.87,92.68,92.86,5201.0,86.0599,86.2363,86.0599,86.227,5201.0
2019-09-24 13:35:00,92.83,92.93,92.82,92.82,5020.0,86.1991,86.292,86.1899,86.1899,5020.0
2019-09-24 13:40:00,92.85,92.88,92.72,92.79,4864.0,86.2177,86.2456,86.097,86.162,4864.0
2019-09-24 13:45:00,92.78,92.82,92.74,92.79,3644.0,86.1527,86.1899,86.1156,86.162,3644.0
2019-09-24 13:50:00,92.79,92.84,92.78,92.8,4251.0,86.162,86.2084,86.1527,86.1713,4251.0
2019-09-24 13:55:00,92.8,92.85,92.74,92.8,4493.0,86.1713,86.2177,86.1156,86.1713,4493.0
2019-09-24 14:00:00,92.8,92.83,92.76,92.77,12713.0,86.1713,86.1991,86.1341,86.1434,12713.0
2019-09-24 14:05:00,92.78,92.78,92.65,92.66,7234.0,86.1527,86.1527,86.032,86.0413,7234.0
2019-09-24 14:10:00,92.65,93.16,92.61,93.04,15379.0,86.032,86.5056,85.9949,86.3941,15379.0
2019-09-24 14:15:00,93.16,93.16,93.01,93.06,7846.0,86.5056,86.5056,86.3663,86.4127,7846.0
2019-09-24 14:20:00,93.02,93.06,92.98,93.0,5313.0,86.3756,86.4127,86.3384,86.357,5313.0
2019-09-24 14:25:00,93.0,93.09,92.99,93.09,5353.0,86.357,86.4406,86.3477,86.4406,5353.0
2019-09-24 14:30:00,93.1,93.15,92.9,92.9,11910.0,86.4499,86.4963,86.2641,86.2641,11910.0
2019-09-24 14:35:00,92.9,93.05,92.8,92.83,11144.0,86.2641,86.4034,86.1713,86.1991,11144.0
2019-09-24 14:40:00,92.81,92.82,92.53,92.58,6090.0,86.1806,86.1899,85.9206,85.967,6090.0
2019-09-24 14:45:00,92.58,92.79,92.52,92.74,5225.0,85.967,86.162,85.9113,86.1156,5225.0
2019-09-24 14:50:00,92.74,92.79,92.7,92.73,5173.0,86.1156,86.162,86.0784,86.1063,5173.0
2019-09-24 14:55:00,92.71,92.74,92.66,92.67,3181.0,86.0877,86.1156,86.0413,86.0506,3181.0
2019-09-24 15:00:00,92.67,92.78,92.58,92.78,6029.0,86.0506,86.1527,85.967,86.1527,6029.0
2019-09-24 15:05:00,92.76,92.78,92.64,92.66,7099.0,86.1341,86.1527,86.0227,86.0413,7099.0
2019-09-24 15:10:00,92.66,92.69,92.57,92.63,6510.0,86.0413,86.0691,85.9577,86.0134,6510.0
2019-09-24 15:15:00,92.65,92.72,92.65,92.71,5459.0,86.032,86.097,86.032,86.0877,5459.0
2019-09-24 15:20:00,92.7,92.71,92.5,92.51,5267.0,86.0784,86.0877,85.8927,85.902,5267.0
2019-09-24 15:25:00,92.52,92.65,92.52,92.6,8287.0,85.9113,86.032,85.9113,85.9856,8287.0
2019-09-24 15:30:00,92.58,92.58,92.45,92.47,9559.0,85.967,85.967,85.8463,85.8649,9559.0
2019-09-24 15:35:00,92.47,92.5,92.39,92.43,12792.0,85.8649,85.8927,85.7906,85.8277,12792.0
2019-09-24 15:40:00,92.44,92.51,92.43,92.49,9536.0,85.837,85.902,85.8277,85.8834,9536.0
2019-09-24 15:45:00,92.48,92.78,92.48,92.78,20235.0,85.8741,86.1527,85.8741,86.1527,20235.0
2019-09-24 15:50:00,92.76,92.88,92.69,92.87,52994.0,86.1341,86.2456,86.0691,86.2363,52994.0
2019-09-24 15:55:00,92.87,92.97,92.8,92.93,128432.0,86.2363,86.3291,86.1713,86.292,128432.0
2019-09-25 09:30:00,93.14,93.34,92.85,92.85,38138.0,86.487,86.6727,86.2177,86.2177,38138.0
2019-09-25 09:35:00,92.85,93.01,92.44,92.44,11343.0,86.2177,86.3663,85.837,85.837,11343.0
2019-09-25 09:40:00,92.46,92.56,92.37,92.43,21008.0,85.8556,85.9484,85.772,85.8277,21008.0
2019-09-25 09:45:00,92.4,92.4,92.09,92.12,12932.0,85.7999,85.7999,85.512,85.5399,12932.0
2019-09-25 09:50:00,92.11,92.29,92.08,92.22,12970.0,85.5306,85.6977,85.5027,85.6327,12970.0
2019-09-25 09:55:00,92.21,92.46,92.19,92.31,15170.0,85.6234,85.8556,85.6049,85.7163,15170.0
2019-09-25 10:00:00,92.31,92.4,92.14,92.28,25433.0,85.7163,85.7999,85.5584,85.6884,25433.0
2019-09-25 10:05:00,92.28,92.46,92.21,92.31,11855.0,85.6884,85.8556,85.6234,85.7163,11855.0
2019-09-25 10:10:00,92.31,92.51,92.29,92.39,12757.0,85.7163,85.902,85.6977,85.7906,12757.0
2019-09-25 10:15:00,92.38,92.47,92.32,92.41,7961.0,85.7813,85.8649,85.7256,85.8091,7961.0
2019-09-25 10:20:00,92.38,92.48,92.33,92.4,6465.0,85.7813,85.8741,85.7349,85.7999,6465.0
2019-09-25 10:25:00,92.45,92.68,92.44,92.68,7514.0,85.8463,86.0599,85.837,86.0599,7514.0
2019-09-25 10:30:00,92.73,92.81,92.69,92.7,4449.0,86.1063,86.1806,86.0691,86.0784,4449.0
2019-09-25 10:35:00,92.67,92.78,92.65,92.66,15848.0,86.0506,86.1527,86.032,86.0413,15848.0
2019-09-25 10:40:00,92.64,92.66,92.54,92.63,3808.0,86.0227,86.0413,85.9299,86.0134,3808.0
2019-09-25 10:45:00,92.64,92.66,92.45,92.45,7494.0,86.0227,86.0413,85.8463,85.8463,7494.0
2019-09-25 10:50:00,92.49,92.74,92.39,92.7,7959.0,85.8834,86.1156,85.7906,86.0784,7959.0
2019-09-25 10:55:00,92.69,92.74,92.57,92.59,5016.0,86.0691,86.1156,85.9577,85.9763,5016.0
2019-09-25 11:00:00,92.59,92.79,92.59,92.76,5064.0,85.9763,86.162,85.9763,86.1341,5064.0
2019-09-25 11:05:00,92.74,92.8,92.71,92.79,4231.0,86.1156,86.1713,86.0877,86.162,4231.0
2019-09-25 11:10:00,92.78,92.95,92.76,92.88,5460.0,86.1527,86.3106,86.1341,86.2456,5460.0
2019-09-25 11:15:00,92.84,92.97,92.84,92.85,10836.0,86.2084,86.3291,86.2084,86.2177,10836.0
2019-09-25 11:20:00,92.88,92.92,92.83,92.84,4200.0,86.2456,86.2827,86.1991,86.2084,4200.0
2019-09-25 11:25:00,92.84,92.92,92.83,92.88,2901.0,86.2084,86.2827,86.1991,86.2456,2901.0
2019-09-25 11:30:00,92.9,92.98,92.84,92.96,6847.0,86.2641,86.3384,86.2084,86.3199,6847.0
2019-09-25 11:35:00,92.96,93.02,92.87,93.0,6011.0,86.3199,86.3756,86.2363,86.357,6011.0
2019-09-25 11:40:00,93.05,93.08,92.99,93.02,8531.0,86.4034,86.4313,86.3477,86.3756,8531.0
2019-09-25 11:45:00,93.02,93.02,92.94,92.96,6811.0,86.3756,86.3756,86.3013,86.3199,6811.0
2019-09-25 11:50:00,92.93,93.05,92.93,93.04,8809.0,86.292,86.4034,86.292,86.3941,8809.0
2019-09-25 11:55:00,93.05,93.11,93.05,93.1,4128.0,86.4034,86.4591,86.4034,86.4499,4128.0
2019-09-25 12:00:00,93.11,93.16,93.08,93.16,4045.0,86.4591,86.5056,86.4313,86.5056,4045.0
2019-09-25 12:05:00,93.13,93.27,93.12,93.24,8688.0,86.4777,86.6077,86.4684,86.5799,8688.0
2019-09-25 12:10:00,93.22,93.22,93.02,93.02,3540.0,86.5613,86.5613,86.3756,86.3756,3540.0
2019-09-25 12:15:00,92.99,93.0,92.95,92.98,4407.0,86.3477,86.357,86.3106,86.3384,4407.0
2019-09-25 12:20:00,92.99,92.99,92.84,92.89,4723.0,86.3477,86.3477,86.2084,86.2549,4723.0
2019-09-25 12:25:00,92.91,92.99,92.9,92.91,7851.0,86.2734,86.3477,86.2641,86.2734,7851.0
2019-09-25 12:30:00,92.92,92.95,92.91,92.92,4682.0,86.2827,86.3106,86.2734,86.2827,4682.0
2019-09-25 12:35:00,92.92,93.02,92.9,92.98,4466.0,86.2827,86.3756,86.2641,86.3384,4466.0
2019-09-25 12:40:00,92.99,93.0,92.91,92.91,4206.0,86.3477,86.357,86.2734,86.2734,4206.0
2019-09-25 12:45:00,92.94,93.03,92.94,92.98,6890.0,86.3013,86.3849,86.3013,86.3384,6890.0
2019-09-25 12:50:00,92.99,93.09,92.97,93.09,5560.0,86.3477,86.4406,86.3291,86.4406,5560.0
2019-09-25 12:55:00,93.13,93.2,93.06,93.09,13531.0,86.4777,86.5427,86.4127,86.4406,13531.0
2019-09-25 13:00:00,93.09,93.1,93.03,93.03,7640.0,86.4406,86.4499,86.3849,86.3849,7640.0
2019-09-25 13:05:00,93.04,93.1,93.03,93.08,3887.0,86.3941,86.4499,86.3849,86.4313,3887.0
2019-09-25 13:10:00,93.07,93.12,93.06,93.12,2399.0,86.422,86.4684,86.4127,86.4684,2399.0
2019-09-25 13:15:00,93.14,93.18,93.12,93.13,6158.0,86.487,86.5241,86.4684,86.4777,6158.0
2019-09-25 13:20:00,93.12,93.12,93.04,93.06,4952.0,86.4684,86.4684,86.3941,86.4127,4952.0
2019-09-25 13:25:00,93.07,93.09,93.01,93.07,2997.0,86.422,86.4406,86.3663,86.422,2997.0
2019-09-25 13:30:00,93.07,93.08,93.02,93.04,4937.0,86.422,86.4313,86.3756,86.3941,4937.0
2019-09-25 13:35:00,93.04,93.07,92.99,93.03,4818.0,86.3941,86.422,86.3477,86.3849,4818.0
2019-09-25 13:40:00,92.99,93.04,92.99,93.0,3913.0,86.3477,86.3941,86.3477,86.357,3913.0
2019-09-25 13:45:00,93.0,93.05,92.99,93.01,3384.0,86.357,86.4034,86.3477,86.3663,3384.0
2019-09-25 13:50:00,93.01,93.14,93.01,93.1,4964.0,86.3663,86.487,86.3663,86.4499,4964.0
2019-09-25 13:55:00,93.12,93.13,93.1,93.11,3734.0,86.4684,86.4777,86.4499,86.4591,3734.0
2019-09-25 14:00:00,93.1,93.25,93.1,93.24,9283.0,86.4499,86.5891,86.4499,86.5799,9283.0
2019-09-25 14:05:00,93.25,93.4,93.25,93.37,8849.0,86.5891,86.7284,86.5891,86.7006,8849.0
2019-09-25 14:10:00,93.37,93.4,93.33,93.33,8816.0,86.7006,86.7284,86.6634,86.6634,8816.0
2019-09-25 14:15:00,93.33,93.41,93.3,93.41,6768.0,86.6634,86.7377,86.6356,86.7377,6768.0
2019-09-25 14:20:00,93.4,93.43,93.34,93.37,11997.0,86.7284,86.7563,86.6727,86.7006,11997.0
2019-09-25 14:25:00,93.37,93.45,93.3,93.31,31150.0,86.7006,86.7749,86.6356,86.6449,31150.0
2019-09-25 14:30:00,93.31,93.38,93.29,93.31,7999.0,86.6449,86.7099,86.6263,86.6449,7999.0
2019-09-25 14:35:00,93.31,93.37,93.31,93.37,4055.0,86.6449,86.7006,86.6449,86.7006,4055.0
2019-09-25 14:40:00,93.37,93.43,93.36,93.37,6654.0,86.7006,86.7563,86.6913,86.7006,6654.0
2019-09-25 14:45:00,93.37,93.42,93.37,93.42,3948.0,86.7006,86.747,86.7006,86.747,3948.0
2019-09-25 14:50:00,93.42,93.44,93.38,93.44,4170.0,86.747,86.7656,86.7099,86.7656,4170.0
2019-09-25 14:55:00,93.42,93.48,93.4,93.45,6449.0,86.747,86.8027,86.7284,86.7749,6449.0
2019-09-25 15:00:00,93.45,93.46,93.4,93.42,8241.0,86.7749,86.7841,86.7284,86.747,8241.0
2019-09-25 15:05:00,93.43,93.51,93.43,93.48,6949.0,86.7563,86.8306,86.7563,86.8027,6949.0
2019-09-25 15:10:00,93.5,93.54,93.48,93.53,17005.0,86.8213,86.8584,86.8027,86.8491,17005.0
2019-09-25 15:15:00,93.53,93.53,93.45,93.48,9542.0,86.8491,86.8491,86.7749,86.8027,9542.0
2019-09-25 15:20:00,93.48,93.48,93.43,93.47,13572.0,86.8027,86.8027,86.7563,86.7934,13572.0
2019-09-25 15:25:00,93.48,93.5,93.42,93.44,12291.0,86.8027,86.8213,86.747,86.7656,12291.0
2019-09-25 15:30:00,93.44,93.48,93.37,93.41,15717.0,86.7656,86.8027,86.7006,86.7377,15717.0
2019-09-25 15:35:00,93.4,93.44,93.39,93.43,13030.0,86.7284,86.7656,86.7191,86.7563,13030.0
2019-09-25 15:40:00,93.43,93.51,93.39,93.4,21003.0,86.7563,86.8306,86.7191,86.7284,21003.0
2019-09-25 15:45:00,93.4,93.51,93.39,93.51,26712.0,86.7284,86.8306,86.7191,86.8306,26712.0
2019-09-25 15:50:00,93.51,93.56,93.48,93.5,30141.0,86.8306,86.877,86.8027,86.8213,30141.0
2019-09-25 15:55:00,93.49,93.55,93.34,93.4,75915.0,86.812,86.8677,86.6727,86.7284,75915.0
2019-09-26 09:30:00,93.63,93.81,93.0,93.7,49886.0,86.942,87.1091,86.357,87.007,49886.0
2019-09-26 09:35:00,93.66,93.69,93.42,93.63,16043.0,86.9699,86.9977,86.747,86.942,16043.0
2019-09-26 09:40:00,93.62,93.66,93.51,93.65,17428.0,86.9327,86.9699,86.8306,86.9606,17428.0
2019-09-26 09:45:00,93.65,93.74,93.59,93.72,14539.0,86.9606,87.0441,86.9049,87.0256,14539.0
2019-09-26 09:50:00,93.76,94.0,93.73,94.0,18791.0,87.0627,87.2856,87.0349,87.2856,18791.0
2019-09-26 09:55:00,94.01,94.01,93.86,93.87,35424.0,87.2949,87.2949,87.1556,87.1649,35424.0
2019-09-26 10:00:00,93.87,93.88,93.63,93.81,20757.0,87.1649,87.1741,86.942,87.1091,20757.0
2019-09-26 10:05:00,93.81,93.98,93.8,93.93,22007.0,87.1091,87.267,87.0999,87.2206,22007.0
2019-09-26 10:10:00,93.94,94.07,93.88,94.05,8727.0,87.2299,87.3506,87.1741,87.332,8727.0
2019-09-26 10:15:00,94.05,94.08,93.74,93.76,13812.0,87.332,87.3599,87.0441,87.0627,13812.0
2019-09-26 10:20:00,93.78,93.95,93.78,93.89,5336.0,87.0813,87.2391,87.0813,87.1834,5336.0
2019-09-26 10:25:00,93.94,94.06,93.89,93.89,16285.0,87.2299,87.3413,87.1834,87.1834,16285.0
2019-09-26 10:30:00,93.89,94.03,93.89,93.92,8635.0,87.1834,87.3134,87.1834,87.2113,8635.0
2019-09-26 10:35:00,93.92,93.97,93.84,93.93,25649.0,87.2113,87.2577,87.137,87.2206,25649.0
2019-09-26 10:40:00,93.93,93.93,93.84,93.88,12076.0,87.2206,87.2206,87.137,87.1741,12076.0
2019-09-26 10:45:00,93.9,94.02,93.87,94.02,17979.0,87.1927,87.3041,87.1649,87.3041,17979.0
2019-09-26 10:50:00,94.04,94.08,93.94,93.98,10005.0,87.3227,87.3599,87.2299,87.267,10005.0
2019-09-26 10:55:00,93.99,94.04,93.89,93.98,16438.0,87.2763,87.3227,87.1834,87.267,16438.0
2019-09-26 11:00:00,93.96,93.96,93.75,93.83,13039.0,87.2484,87.2484,87.0534,87.1277,13039.0
2019-09-26 11:05:00,93.83,93.9,93.79,93.83,10633.0,87.1277,87.1927,87.0906,87.1277,10633.0
2019-09-26 11:10:00,93.85,93.93,93.85,93.88,12849.0,87.1463,87.2206,87.1463,87.1741,12849.0
2019-09-26 11:15:00,93.88,93.9,93.74,93.77,16062.0,87.1741,87.1927,87.0441,87.072,16062.0
2019-09-26 11:20:00,93.76,93.81,93.69,93.73,24410.0,87.0627,87.1091,86.9977,87.0349,24410.0
2019-09-26 11:25:00,93.73,93.81,93.71,93.76,18014.0,87.0349,87.1091,87.0163,87.0627,18014.0
2019-09-26 11:30:00,93.76,93.79,93.68,93.76,9526.0,87.0627,87.0906,86.9884,87.0627,9526.0
2019-09-26 11:35:00,93.77,93.77,93.56,93.58,9418.0,87.072,87.072,86.877,86.8956,9418.0
2019-09-26 11:40:00,93.58,93.62,93.45,93.47,12012.0,86.8956,86.9327,86.7749,86.7934,12012.0
2019-09-26 11:45:00,93.47,93.5,93.41,93.5,10344.0,86.7934,86.8213,86.7377,86.8213,10344.0
2019-09-26 11:50:00,93.5,93.56,93.43,93.43,6102.0,86.8213,86.877,86.7563,86.7563,6102.0
2019-09-26 11:55:00,93.47,93.59,93.47,93.59,7473.0,86.7934,86.9049,86.7934,86.9049,7473.0
2019-09-26 12:00:00,93.6,93.65,93.54,93.63,6420.0,86.9141,86.9606,86.8584,86.942,6420.0
2019-09-26 12:05:00,93.64,93.73,93.62,93.73,8948.0,86.9513,87.0349,86.9327,87.0349,8948.0
2019-09-26 12:10:00,93.72,93.77,93.65,93.71,10502.0,87.0256,87.072,86.9606,87.0163,10502.0
2019-09-26 12:15:00,93.74,93.79,93.73,93.76,6187.0,87.0441,87.0906,87.0349,87.0627,6187.0
2019-09-26 12:20:00,93.77,93.81,93.68,93.69,6103.0,87.072,87.1091,86.9884,86.9977,6103.0
2019-09-26 12:25:00,93.67,93.79,93.65,93.74,17618.0,86.9791,87.0906,86.9606,87.0441,17618.0
2019-09-26 12:30:00,93.75,93.76,93.65,93.68,11835.0,87.0534,87.0627,86.9606,86.9884,11835.0
2019-09-26 12:35:00,93.67,93.72,93.65,93.71,9643.0,86.9791,87.0256,86.9606,87.0163,9643.0
2019-09-26 12:40:00,93.72,93.76,93.68,93.72,8097.0,87.0256,87.0627,86.9884,87.0256,8097.0
2019-09-26 12:45:00,93.72,93.72,93.67,93.71,5998.0,87.0256,87.0256,86.9791,87.0163,5998.0
2019-09-26 12:50:00,93.68,93.74,93.67,93.74,5402.0,86.9884,87.0441,86.9791,87.0441,5402.0
2019-09-26 12:55:00,93.77,93.88,93.77,93.88,5771.0,87.072,87.1741,87.072,87.1741,5771.0
2019-09-26 13:00:00,93.88,93.9,93.79,93.81,8597.0,87.1741,87.1927,87.0906,87.1091,8597.0
2019-09-26 13:05:00,93.83,93.83,93.8,93.82,5247.0,87.1277,87.1277,87.0999,87.1184,5247.0
2019-09-26 13:10:00,93.83,93.85,93.77,93.78,4845.0,87.1277,87.1463,87.072,87.0813,4845.0
2019-09-26 13:15:00,93.79,93.79,93.73,93.74,6456.0,87.0906,87.0906,87.0349,87.0441,6456.0
2019-09-26 13:20:00,93.74,93.74,93.67,93.68,3637.0,87.0441,87.0441,86.9791,86.9884,3637.0
2019-09-26 13:25:00,93.66,93.69,93.61,93.62,6878.0,86.9699,86.9977,86.9234,86.9327,6878.0
2019-09-26 13:30:00,93.63,93.63,93.55,93.55,10470.0,86.942,86.942,86.8677,86.8677,10470.0
2019-09-26 13:35:00,93.54,93.64,93.51,93.61,13996.0,86.8584,86.9513,86.8306,86.9234,13996.0
2019-09-26 13:40:00,93.61,93.66,93.57,93.62,15714.0,86.9234,86.9699,86.8863,86.9327,15714.0
2019-09-26 13:45:00,93.63,93.68,93.6,93.63,9808.0,86.942,86.9884,86.9141,86.942,9808.0
2019-09-26 13:50:00,93.63,93.74,93.62,93.71,11525.0,86.942,87.0441,86.9327,87.0163,11525.0
2019-09-26 13:55:00,93.73,93.78,93.7,93.78,1884.0,87.0349,87.0813,87.007,87.0813,1884.0
2019-09-26 14:00:00,93.78,93.91,93.78,93.91,12140.0,87.0813,87.202,87.0813,87.202,12140.0
2019-09-26 14:05:00,93.92,94.08,93.89,94.06,7809.0,87.2113,87.3599,87.1834,87.3413,7809.0
2019-09-26 14:10:00,94.06,94.07,93.96,93.96,6943.0,87.3413,87.3506,87.2484,87.2484,6943.0
2019-09-26 14:15:00,93.96,93.99,93.87,93.97,14246.0,87.2484,87.2763,87.1649,87.2577,14246.0
2019-09-26 14:20:00,93.99,94.0,93.93,93.97,11114.0,87.2763,87.2856,87.2206,87.2577,11114.0
2019-09-26 14:25:00,93.95,94.09,93.91,94.06,8044.0,87.2391,87.3691,87.202,87.3413,8044.0
2019-09-26 14:30:00,94.07,94.09,93.99,93.99,10548.0,87.3506,87.3691,87.2763,87.2763,10548.0
2019-09-26 14:35:00,93.97,93.97,93.86,93.86,9378.0,87.2577,87.2577,87.1556,87.1556,9378.0
2019-09-26 14:40:00,93.86,93.9,93.84,93.87,5324.0,87.1556,87.1927,87.137,87.1649,5324.0
2019-09-26 14:45:00,93.87,93.91,93.85,93.87,5297.0,87.1649,87.202,87.1463,87.1649,5297.0
2019-09-26 14:50:00,93.86,93.87,93.7,93.73,11362.0,87.1556,87.1649,87.007,87.0349,11362.0
2019-09-26 14:55:00,93.73,93.81,93.71,93.74,6209.0,87.0349,87.1091,87.0163,87.0441,6209.0
2019-09-26 15:00:00,93.74,93.87,93.74,93.79,9462.0,87.0441,87.1649,87.0441,87.0906,9462.0
2019-09-26 15:05:00,93.8,93.83,93.71,93.82,7228.0,87.0999,87.1277,87.0163,87.1184,7228.0
2019-09-26 15:10:00,93.81,93.87,93.78,93.84,12287.0,87.1091,87.1649,87.0813,87.137,12287.0
2019-09-26 15:15:00,93.84,93.9,93.82,93.9,9048.0,87.137,87.1927,87.1184,87.1927,9048.0
2019-09-26 15:20:00,93.9,93.9,93.76,93.83,10691.0,87.1927,87.1927,87.0627,87.1277,10691.0
2019-09-26 15:25:00,93.86,93.96,93.79,93.87,20132.0,87.1556,87.2484,87.0906,87.1649,20132.0
2019-09-26 15:30:00,93.87,93.92,93.86,93.9,11063.0,87.1649,87.2113,87.1556,87.1927,11063.0
2019-09-26 15:35:00,93.9,93.9,93.74,93.74,9532.0,87.1927,87.1927,87.0441,87.0441,9532.0
2019-09-26 15:40:00,93.73,93.84,93.72,93.82,33247.0,87.0349,87.137,87.0256,87.1184,33247.0
2019-09-26 15:45:00,93.81,93.97,93.8,93.94,45216.0,87.1091,87.2577,87.0999,87.2299,45216.0
2019-09-26 15:50:00,93.96,94.03,93.9,94.01,107890.0,87.2484,87.3134,87.1927,87.2949,107890.0
2019-09-26 15:55:00,94.0,94.23,93.93,94.18,293848.0,87.2856,87.4991,87.2206,87.4527,293848.0
2019-09-27 09:30:00,94.5,94.91,93.85,93.86,27732.0,87.7499,88.1306,87.1463,87.1556,27732.0
2019-09-27 09:35:00,93.91,93.91,93.63,93.8,16663.0,87.202,87.202,86.942,87.0999,16663.0
2019-09-27 09:40:00,93.75,93.77,93.61,93.63,6395.0,87.0534,87.072,86.9234,86.942,6395.0
2019-09-27 09:45:00,93.63,93.7,93.4,93.43,12628.0,86.942,87.007,86.7284,86.7563,12628.0
2019-09-27 09:50:00,93.44,93.54,93.27,93.48,30774.0,86.7656,86.8584,86.6077,86.8027,30774.0
2019-09-27 09:55:00,93.43,93.59,93.17,93.56,66653.0,86.7563,86.9049,86.5149,86.877,66653.0
2019-09-27 10:00:00,93.51,93.66,93.22,93.22,44680.0,86.8306,86.9699,86.5613,86.5613,44680.0
2019-09-27 10:05:00,93.18,93.3,93.03,93.09,14590.0,86.5241,86.6356,86.3849,86.4406,14590.0
2019-09-27 10:10:00,93.05,93.17,93.02,93.07,31017.0,86.4034,86.5149,86.3756,86.422,31017.0
2019-09-27 10:15:00,93.1,93.17,92.83,92.84,47093.0,86.4499,86.5149,86.1991,86.2084,47093.0
2019-09-27 10:20:00,92.84,92.88,92.79,92.81,9815.0,86.2084,86.2456,86.162,86.1806,9815.0
2019-09-27 10:25:00,92.87,92.93,92.76,92.82,18828.0,86.2363,86.292,86.1341,86.1899,18828.0
2019-09-27 10:30:00,92.88,92.88,92.77,92.77,13639.0,86.2456,86.2456,86.1434,86.1434,13639.0
2019-09-27 10:35:00,92.79,92.89,92.65,92.87,24355.0,86.162,86.2549,86.032,86.2363,24355.0
2019-09-27 10:40:00,92.89,93.12,92.84,93.09,16323.0,86.2549,86.4684,86.2084,86.4406,16323.0
2019-09-27 10:45:00,93.06,93.48,93.06,93.47,8672.0,86.4127,86.8027,86.4127,86.7934,8672.0
2019-09-27 10:50:00,93.48,93.54,93.29,93.38,12549.0,86.8027,86.8584,86.6263,86.7099,12549.0
2019-09-27 10:55:00,93.41,93.5,93.35,93.37,8774.0,86.7377,86.8213,86.682,86.7006,8774.0
2019-09-27 11:00:00,93.35,93.35,93.26,93.26,8437.0,86.682,86.682,86.5984,86.5984,8437.0
2019-09-27 11:05:00,93.26,93.36,93.24,93.29,23124.0,86.5984,86.6913,86.5799,86.6263,23124.0
2019-09-27 11:10:00,93.29,93.31,93.24,93.28,7382.0,86.6263,86.6449,86.5799,86.617,7382.0
2019-09-27 11:15:00,93.29,93.32,93.18,93.2,19299.0,86.6263,86.6541,86.5241,86.5427,19299.0
2019-09-27 11:20:00,93.22,93.25,93.2,93.2,9662.0,86.5613,86.5891,86.5427,86.5427,9662.0
2019-09-27 11:25:00,93.21,93.28,93.21,93.23,12461.0,86.552,86.617,86.552,86.5706,12461.0
2019-09-27 11:30:00,93.23,93.26,93.15,93.2,8319.0,86.5706,86.5984,86.4963,86.5427,8319.0
2019-09-27 11:35:00,93.22,93.22,92.76,92.89,16727.0,86.5613,86.5613,86.1341,86.2549,16727.0
2019-09-27 11:40:00,92.89,92.97,92.76,92.81,6594.0,86.2549,86.3291,86.1341,86.1806,6594.0
2019-09-27 11:45:00,92.76,92.84,92.7,92.81,11838.0,86.1341,86.2084,86.0784,86.1806,11838.0
2019-09-27 11:50:00,92.82,92.83,92.66,92.66,38028.0,86.1899,86.1991,86.0413,86.0413,38028.0
2019-09-27 11:55:00,92.66,92.82,92.65,92.69,89327.0,86.0413,86.1899,86.032,86.0691,89327.0
2019-09-27 12:00:00,92.68,92.72,92.59,92.63,37200.0,86.0599,86.097,85.9763,86.0134,37200.0
2019-09-27 12:05:00,92.64,92.65,92.56,92.59,53018.0,86.0227,86.032,85.9484,85.9763,53018.0
2019-09-27 12:10:00,92.6,92.72,92.57,92.71,59855.0,85.9856,86.097,85.9577,86.0877,59855.0
2019-09-27 12:15:00,92.7,92.88,92.65,92.65,38139.0,86.0784,86.2456,86.032,86.032,38139.0
2019-09-27 12:20:00,92.69,92.8,92.68,92.78,31783.0,86.0691,86.1713,86.0599,86.1527,31783.0
2019-09-27 12:25:00,92.8,92.9,92.79,92.87,22474.0,86.1713,86.2641,86.162,86.2363,22474.0
2019-09-27 12:30:00,92.86,92.86,92.78,92.82,12245.0,86.227,86.227,86.1527,86.1899,12245.0
2019-09-27 12:35:00,92.85,92.93,92.83,92.88,11248.0,86.2177,86.292,86.1991,86.2456,11248.0
2019-09-27 12:40:00,92.88,92.91,92.69,92.7,15144.0,86.2456,86.2734,86.0691,86.0784,15144.0
2019-09-27 12:45:00,92.7,92.73,92.57,92.57,15439.0,86.0784,86.1063,85.9577,85.9577,15439.0
2019-09-27 12:50:00,92.56,92.68,92.55,92.64,12224.0,85.9484,86.0599,85.9391,86.0227,12224.0
2019-09-27 12:55:00,92.66,92.68,92.5,92.5,34382.0,86.0413,86.0599,85.8927,85.8927,34382.0
2019-09-27 13:00:00,92.49,92.49,92.41,92.48,26728.0,85.8834,85.8834,85.8091,85.8741,26728.0
2019-09-27 13:05:00,92.49,92.53,92.45,92.45,43232.0,85.8834,85.9206,85.8463,85.8463,43232.0
2019-09-27 13:10:00,92.46,92.48,92.38,92.43,21067.0,85.8556,85.8741,85.7813,85.8277,21067.0
2019-09-27 13:15:00,92.42,92.46,92.33,92.37,22000.0,85.8184,85.8556,85.7349,85.772,22000.0
2019-09-27 13:20:00,92.38,92.49,92.28,92.29,41881.0,85.7813,85.8834,85.6884,85.6977,41881.0
2019-09-27 13:25:00,92.28,92.42,92.24,92.41,46817.0,85.6884,85.8184,85.6513,85.8091,46817.0
2019-09-27 13:30:00,92.41,92.41,92.32,92.38,15643.0,85.8091,85.8091,85.7256,85.7813,15643.0
2019-09-27 13:35:00,92.36,92.36,92.27,92.33,7904.0,85.7627,85.7627,85.6791,85.7349,7904.0
2019-09-27 13:40:00,92.31,92.45,92.3,92.4,19775.0,85.7163,85.8463,85.707,85.7999,19775.0
2019-09-27 13:45:00,92.4,92.4,92.32,92.34,4119.0,85.7999,85.7999,85.7256,85.7441,4119.0
2019-09-27 13:50:00,92.35,92.4,92.25,92.4,8554.0,85.7534,85.7999,85.6606,85.7999,8554.0
2019-09-27 13:55:00,92.4,92.45,92.27,92.33,12761.0,85.7999,85.8463,85.6791,85.7349,12761.0
2019-09-27 14:00:00,92.33,92.36,92.3,92.32,4431.0,85.7349,85.7627,85.707,85.7256,4431.0
2019-09-27 14:05:00,92.33,92.37,92.26,92.26,17356.0,85.7349,85.772,85.6699,85.6699,17356.0
2019-09-27 14:10:00,92.24,92.26,92.2,92.24,8641.0,85.6513,85.6699,85.6141,85.6513,8641.0
2019-09-27 14:15:00,92.29,92.32,92.22,92.31,8761.0,85.6977,85.7256,85.6327,85.7163,8761.0
2019-09-27 14:20:00,92.33,92.36,92.27,92.28,6210.0,85.7349,85.7627,85.6791,85.6884,6210.0
2019-09-27 14:25:00,92.3,92.31,92.22,92.28,7015.0,85.707,85.7163,85.6327,85.6884,7015.0
2019-09-27 14:30:00,92.25,92.35,92.21,92.24,22992.0,85.6606,85.7534,85.6234,85.6513,22992.0
2019-09-27 14:35:00,92.25,92.33,92.19,92.27,20031.0,85.6606,85.7349,85.6049,85.6791,20031.0
2019-09-27 14:40:00,92.27,92.31,92.19,92.19,7349.0,85.6791,85.7163,85.6049,85.6049,7349.0
2019-09-27 14:45:00,92.21,92.24,92.15,92.15,7819.0,85.6234,85.6513,85.5677,85.5677,7819.0
2019-09-27 14:50:00,92.14,92.14,92.06,92.1,18662.0,85.5584,85.5584,85.4841,85.5213,18662.0
2019-09-27 14:55:00,92.13,92.18,92.13,92.18,18525.0,85.5491,85.5956,85.5491,85.5956,18525.0
2019-09-27 15:00:00,92.18,92.28,92.18,92.25,22378.0,85.5956,85.6884,85.5956,85.6606,22378.0
2019-09-27 15:05:00,92.26,92.27,92.18,92.23,18000.0,85.6699,85.6791,85.5956,85.642,18000.0
2019-09-27 15:10:00,92.23,92.3,92.22,92.26,17103.0,85.642,85.707,85.6327,85.6699,17103.0
2019-09-27 15:15:00,92.25,92.45,92.25,92.43,24630.0,85.6606,85.8463,85.6606,85.8277,24630.0
2019-09-27 15:20:00,92.43,92.45,92.37,92.41,12748.0,85.8277,85.8463,85.772,85.8091,12748.0
2019-09-27 15:25:00,92.41,92.42,92.28,92.3,23635.0,85.8091,85.8184,85.6884,85.707,23635.0
2019-09-27 15:30:00,92.3,92.44,92.27,92.41,18926.0,85.707,85.837,85.6791,85.8091,18926.0
2019-09-27 15:35:00,92.39,92.45,92.33,92.42,21241.0,85.7906,85.8463,85.7349,85.8184,21241.0
2019-09-27 15:40:00,92.42,92.51,92.38,92.39,25278.0,85.8184,85.902,85.7813,85.7906,25278.0
2019-09-27 15:45:00,92.38,92.42,92.35,92.41,35866.0,85.7813,85.8184,85.7534,85.8091,35866.0
2019-09-27 15:50:00,92.42,92.56,92.39,92.44,51868.0,85.8184,85.9484,85.7906,85.837,51868.0
2019-09-27 15:55:00,92.44,92.47,92.26,92.4,120453.0,85.837,85.8649,85.6699,85.7999,120453.0
2019-09-30 09:30:00,92.73,92.94,92.09,92.23,25787.0,86.1063,86.3013,85.512,85.642,25787.0
2019-09-30 09:35:00,92.08,92.35,91.93,92.16,7498.0,85.5027,85.7534,85.3634,85.577,7498.0
2019-09-30 09:40:00,92.18,92.52,92.17,92.4,5332.0,85.5956,85.9113,85.5863,85.7999,5332.0
2019-09-30 09:45:00,92.35,92.74,92.35,92.74,7452.0,85.7534,86.1156,85.7534,86.1156,7452.0
2019-09-30 09:50:00,92.74,92.77,92.65,92.75,8621.0,86.1156,86.1434,86.032,86.1249,8621.0
2019-09-30 09:55:00,92.79,92.88,92.7,92.82,13172.0,86.162,86.2456,86.0784,86.1899,13172.0
2019-09-30 10:00:00,92.78,92.9,92.73,92.83,11980.0,86.1527,86.2641,86.1063,86.1991,11980.0
2019-09-30 10:05:00,92.8,92.91,92.65,92.73,12271.0,86.1713,86.2734,86.032,86.1063,12271.0
2019-09-30 10:10:00,92.73,92.73,92.52,92.52,10942.0,86.1063,86.1063,85.9113,85.9113,10942.0
2019-09-30 10:15:00,92.51,92.51,92.33,92.34,13127.0,85.902,85.902,85.7349,85.7441,13127.0
2019-09-30 10:20:00,92.29,92.39,92.27,92.35,8381.0,85.6977,85.7906,85.6791,85.7534,8381.0
2019-09-30 10:25:00,92.33,92.37,92.22,92.34,8852.0,85.7349,85.772,85.6327,85.7441,8852.0
2019-09-30 10:30:00,92.34,92.36,92.23,92.23,4530.0,85.7441,85.7627,85.642,85.642,4530.0
2019-09-30 10:35:00,92.19,92.28,92.18,92.23,9245.0,85.6049,85.6884,85.5956,85.642,9245.0
2019-09-30 10:40:00,92.23,92.3,92.1,92.13,15940.0,85.642,85.707,85.5213,85.5491,15940.0
2019-09-30 10:45:00,92.13,92.18,92.12,92.16,9332.0,85.5491,85.5956,85.5399,85.577,9332.0
2019-09-30 10:50:00,92.18,92.21,92.08,92.16,9902.0,85.5956,85.6234,85.5027,85.577,9902.0
2019-09-30 10:55:00,92.14,92.18,92.02,92.05,10632.0,85.5584,85.5956,85.447,85.4749,10632.0
2019-09-30 11:00:00,92.07,92.15,92.04,92.09,14243.0,85.4934,85.5677,85.4656,85.512,14243.0
2019-09-30 11:05:00,92.09,92.2,92.08,92.17,9576.0,85.512,85.6141,85.5027,85.5863,9576.0
2019-09-30 11:10:00,92.16,92.44,92.16,92.44,8474.0,85.577,85.837,85.577,85.837,8474.0
2019-09-30 11:15:00,92.44,92.48,92.39,92.43,8531.0,85.837,85.8741,85.7906,85.8277,8531.0
2019-09-30 11:20:00,92.41,92.49,92.41,92.45,9202.0,85.8091,85.8834,85.8091,85.8463,9202.0
2019-09-30 11:25:00,92.44,92.55,92.44,92.55,19799.0,85.837,85.9391,85.837,85.9391,19799.0
2019-09-30 11:30:00,92.59,92.6,92.47,92.49,8784.0,85.9763,85.9856,85.8649,85.8834,8784.0
2019-09-30 11:35:00,92.48,92.49,92.42,92.45,7278.0,85.8741,85.8834,85.8184,85.8463,7278.0
2019-09-30 11:40:00,92.47,92.54,92.45,92.53,7708.0,85.8649,85.9299,85.8463,85.9206,7708.0
2019-09-30 11:45:00,92.51,92.55,92.5,92.53,7094.0,85.902,85.9391,85.8927,85.9206,7094.0
2019-09-30 11:50:00,92.54,92.55,92.46,92.48,16929.0,85.9299,85.9391,85.8556,85.8741,16929.0
2019-09-30 11:55:00,92.49,92.55,92.48,92.54,9505.0,85.8834,85.9391,85.8741,85.9299,9505.0
2019-09-30 12:00:00,92.55,92.56,92.52,92.53,8922.0,85.9391,85.9484,85.9113,85.9206,8922.0
2019-09-30 12:05:00,92.53,92.56,92.5,92.55,13430.0,85.9206,85.9484,85.8927,85.9391,13430.0
2019-09-30 12:10:00,92.58,92.81,92.58,92.8,5445.0,85.967,86.1806,85.967,86.1713,5445.0
2019-09-30 12:15:00,92.82,92.83,92.72,92.74,5193.0,86.1899,86.1991,86.097,86.1156,5193.0
2019-09-30 12:20:00,92.76,92.78,92.7,92.75,8745.0,86.1341,86.1527,86.0784,86.1249,8745.0
2019-09-30 12:25:00,92.73,92.75,92.59,92.6,3985.0,86.1063,86.1249,85.9763,85.9856,3985.0
2019-09-30 12:30:00,92.58,92.61,92.56,92.57,5425.0,85.967,85.9949,85.9484,85.9577,5425.0
2019-09-30 12:35:00,92.56,92.62,92.55,92.57,3507.0,85.9484,86.0041,85.9391,85.9577,3507.0
2019-09-30 12:40:00,92.61,92.75,92.61,92.75,58982.0,85.9949,86.1249,85.9949,86.1249,58982.0
2019-09-30 12:45:00,92.76,92.78,92.57,92.6,6781.0,86.1341,86.1527,85.9577,85.9856,6781.0
2019-09-30 12:50:00,92.6,92.6,92.56,92.57,1801.0,85.9856,85.9856,85.9484,85.9577,1801.0
2019-09-30 12:55:00,92.57,92.58,92.54,92.58,3301.0,85.9577,85.967,85.9299,85.967,3301.0
2019-09-30 13:00:00,92.59,92.61,92.55,92.59,4701.0,85.9763,85.9949,85.9391,85.9763,4701.0
2019-09-30 13:05:00,92.6,92.64,92.59,92.63,5731.0,85.9856,86.0227,85.9763,86.0134,5731.0
2019-09-30 13:10:00,92.63,92.63,92.59,92.6,3930.0,86.0134,86.0134,85.9763,85.9856,3930.0
2019-09-30 13:15:00,92.61,92.63,92.59,92.62,7500.0,85.9949,86.0134,85.9763,86.0041,7500.0
2019-09-30 13:20:00,92.58,92.65,92.58,92.62,13557.0,85.967,86.032,85.967,86.0041,13557.0
2019-09-30 13:25:00,92.61,92.64,92.6,92.62,4273.0,85.9949,86.0227,85.9856,86.0041,4273.0
2019-09-30 13:30:00,92.63,92.65,92.61,92.64,3496.0,86.0134,86.032,85.9949,86.0227,3496.0
2019-09-30 13:35:00,92.63,92.64,92.56,92.59,6258.0,86.0134,86.0227,85.9484,85.9763,6258.0
2019-09-30 13:40:00,92.58,92.62,92.54,92.56,4790.0,85.967,86.0041,85.9299,85.9484,4790.0
2019-09-30 13:45:00,92.56,92.58,92.52,92.58,5108.0,85.9484,85.967,85.9113,85.967,5108.0
2019-09-30 13:50:00,92.57,92.57,92.53,92.53,5025.0,85.9577,85.9577,85.9206,85.9206,5025.0
2019-09-30 13:55:00,92.55,92.6,92.55,92.55,4978.0,85.9391,85.9856,85.9391,85.9391,4978.0
2019-09-30 14:00:00,92.57,92.61,92.54,92.57,8745.0,85.9577,85.9949,85.9299,85.9577,8745.0
2019-09-30 14:05:00,92.56,92.57,92.51,92.54,5793.0,85.9484,85.9577,85.902,85.9299,5793.0
2019-09-30 14:10:00,92.53,92.57,92.47,92.55,7602.0,85.9206,85.9577,85.8649,85.9391,7602.0
2019-09-30 14:15:00,92.54,92.56,92.54,92.56,4562.0,85.9299,85.9484,85.9299,85.9484,4562.0
2019-09-30 14:20:00,92.56,92.63,92.56,92.6,35421.0,85.9484,86.0134,85.9484,85.9856,35421.0
2019-09-30 14:25:00,92.61,92.61,92.52,92.53,4849.0,85.9949,85.9949,85.9113,85.9206,4849.0
2019-09-30 14:30:00,92.53,92.53,92.41,92.51,11372.0,85.9206,85.9206,85.8091,85.902,11372.0
2019-09-30 14:35:00,92.51,92.53,92.42,92.42,6426.0,85.902,85.9206,85.8184,85.8184,6426.0
2019-09-30 14:40:00,92.42,92.57,92.42,92.54,8214.0,85.8184,85.9577,85.8184,85.9299,8214.0
2019-09-30 14:45:00,92.54,92.55,92.5,92.51,6472.0,85.9299,85.9391,85.8927,85.902,6472.0
2019-09-30 14:50:00,92.52,92.56,92.48,92.52,7860.0,85.9113,85.9484,85.8741,85.9113,7860.0
2019-09-30 14:55:00,92.52,92.54,92.45,92.45,7966.0,85.9113,85.9299,85.8463,85.8463,7966.0
2019-09-30 15:00:00,92.46,92.5,92.46,92.46,6156.0,85.8556,85.8927,85.8556,85.8556,6156.0
2019-09-30 15:05:00,92.46,92.5,92.44,92.49,7885.0,85.8556,85.8927,85.837,85.8834,7885.0
2019-09-30 15:10:00,92.49,92.49,92.41,92.45,12621.0,85.8834,85.8834,85.8091,85.8463,12621.0
2019-09-30 15:15:00,92.46,92.48,92.44,92.44,8276.0,85.8556,85.8741,85.837,85.837,8276.0
2019-09-30 15:20:00,92.44,92.46,92.38,92.46,16538.0,85.837,85.8556,85.7813,85.8556,16538.0
2019-09-30 15:25:00,92.47,92.48,92.37,92.37,14039.0,85.8649,85.8741,85.772,85.772,14039.0
2019-09-30 15:30:00,92.37,92.37,92.19,92.21,24918.0,85.772,85.772,85.6049,85.6234,24918.0
2019-09-30 15:35:00,92.21,92.21,92.07,92.17,36919.0,85.6234,85.6234,85.4934,85.5863,36919.0
2019-09-30 15:40:00,92.16,92.2,92.09,92.2,26855.0,85.577,85.6141,85.512,85.6141,26855.0
2019-09-30 15:45:00,92.21,92.25,92.1,92.15,26716.0,85.6234,85.6606,85.5213,85.5677,26716.0
2019-09-30 15:50:00,92.12,92.31,92.09,92.21,38238.0,85.5399,85.7163,85.512,85.6234,38238.0
2019-09-30 15:55:00,92.23,92.35,92.17,92.23,163875.0,85.642,85.7534,85.5863,85.642,163875.0
2019-10-01 09:30:00,92.2,92.39,91.95,92.0,37487.0,85.6141,85.7906,85.382,85.4284,37487.0
2019-10-01 09:35:00,92.04,92.2,91.99,92.2,10673.0,85.4656,85.6141,85.4191,85.6141,10673.0
2019-10-01 09:40:00,92.19,92.37,92.12,92.13,10800.0,85.6049,85.772,85.5399,85.5491,10800.0
2019-10-01 09:45:00,92.1,92.33,92.07,92.08,12922.0,85.5213,85.7349,85.4934,85.5027,12922.0
2019-10-01 09:50:00,92.11,92.21,91.98,92.07,8980.0,85.5306,85.6234,85.4099,85.4934,8980.0
2019-10-01 09:55:00,92.12,92.25,91.99,92.25,5739.0,85.5399,85.6606,85.4191,85.6606,5739.0
2019-10-01 10:00:00,92.23,92.23,91.84,91.97,24035.0,85.642,85.642,85.2799,85.4006,24035.0
2019-10-01 10:05:00,91.95,92.01,91.78,91.82,19137.0,85.382,85.4377,85.2241,85.2613,19137.0
2019-10-01 10:10:00,91.78,91.93,91.72,91.86,14671.0,85.2241,85.3634,85.1684,85.2984,14671.0
2019-10-01 10:15:00,91.89,91.94,91.82,91.82,5899.0,85.3263,85.3727,85.2613,85.2613,5899.0
2019-10-01 10:20:00,91.83,91.93,91.75,91.89,18485.0,85.2706,85.3634,85.1963,85.3263,18485.0
2019-10-01 10:25:00,91.92,92.17,91.9,92.15,23655.0,85.3541,85.5863,85.3356,85.5677,23655.0
2019-10-01 10:30:00,92.15,92.23,92.13,92.2,20289.0,85.5677,85.642,85.5491,85.6141,20289.0
2019-10-01 10:35:00,92.23,92.44,92.22,92.44,11086.0,85.642,85.837,85.6327,85.837,11086.0
2019-10-01 10:40:00,92.42,92.43,92.29,92.32,36900.0,85.8184,85.8277,85.6977,85.7256,36900.0
2019-10-01 10:45:00,92.33,92.45,92.33,92.39,21314.0,85.7349,85.8463,85.7349,85.7906,21314.0
2019-10-01 10:50:00,92.39,92.48,92.36,92.39,7769.0,85.7906,85.8741,85.7627,85.7906,7769.0
2019-10-01 10:55:00,92.35,92.4,92.2,92.21,32147.0,85.7534,85.7999,85.6141,85.6234,32147.0
2019-10-01 11:00:00,92.2,92.21,91.92,91.94,10480.0,85.6141,85.6234,85.3541,85.3727,10480.0
2019-10-01 11:05:00,91.96,92.05,91.88,92.05,9300.0,85.3913,85.4749,85.317,85.4749,9300.0
2019-10-01 11:10:00,92.08,92.09,92.02,92.04,5175.0,85.5027,85.512,85.447,85.4656,5175.0
2019-10-01 11:15:00,92.02,92.05,91.99,92.0,16668.0,85.447,85.4749,85.4191,85.4284,16668.0
2019-10-01 11:20:00,92.0,92.16,91.99,92.13,11745.0,85.4284,85.577,85.4191,85.5491,11745.0
2019-10-01 11:25:00,92.15,92.18,92.12,92.13,11039.0,85.5677,85.5956,85.5399,85.5491,11039.0
2019-10-01 11:30:00,92.14,92.15,92.0,92.02,13249.0,85.5584,85.5677,85.4284,85.447,13249.0
2019-10-01 11:35:00,92.02,92.04,91.95,91.98,7804.0,85.447,85.4656,85.382,85.4099,7804.0
2019-10-01 11:40:00,91.98,92.02,91.92,91.93,8430.0,85.4099,85.447,85.3541,85.3634,8430.0
2019-10-01 11:45:00,91.93,92.01,91.93,91.98,9203.0,85.3634,85.4377,85.3634,85.4099,9203.0
2019-10-01 11:50:00,91.99,92.06,91.95,92.02,15192.0,85.4191,85.4841,85.382,85.447,15192.0
2019-10-01 11:55:00,92.02,92.11,92.0,92.06,12468.0,85.447,85.5306,85.4284,85.4841,12468.0
2019-10-01 12:00:00,92.03,92.09,92.03,92.05,16460.0,85.4563,85.512,85.4563,85.4749,16460.0
2019-10-01 12:05:00,92.04,92.07,91.98,92.0,11595.0,85.4656,85.4934,85.4099,85.4284,11595.0
2019-10-01 12:10:00,92.0,92.0,91.88,91.88,10482.0,85.4284,85.4284,85.317,85.317,10482.0
2019-10-01 12:15:00,91.91,92.06,91.88,92.0,7163.0,85.3449,85.4841,85.317,85.4284,7163.0
2019-10-01 12:20:00,92.01,92.13,91.98,92.12,15672.0,85.4377,85.5491,85.4099,85.5399,15672.0
2019-10-01 12:25:00,92.12,92.22,92.12,92.18,6745.0,85.5399,85.6327,85.5399,85.5956,6745.0
2019-10-01 12:30:00,92.23,92.24,92.04,92.07,6040.0,85.642,85.6513,85.4656,85.4934,6040.0
2019-10-01 12:35:00,92.08,92.19,92.08,92.19,10774.0,85.5027,85.6049,85.5027,85.6049,10774.0
2019-10-01 12:40:00,92.21,92.22,92.17,92.19,5818.0,85.6234,85.6327,85.5863,85.6049,5818.0
2019-10-01 12:45:00,92.19,92.26,92.18,92.22,5575.0,85.6049,85.6699,85.5956,85.6327,5575.0
2019-10-01 12:50:00,92.22,92.29,92.21,92.29,4307.0,85.6327,85.6977,85.6234,85.6977,4307.0
2019-10-01 12:55:00,92.29,92.3,92.24,92.24,8874.0,85.6977,85.707,85.6513,85.6513,8874.0
2019-10-01 13:00:00,92.25,92.31,92.22,92.31,27619.0,85.6606,85.7163,85.6327,85.7163,27619.0
2019-10-01 13:05:00,92.31,92.31,92.16,92.27,27005.0,85.7163,85.7163,85.577,85.6791,27005.0
2019-10-01 13:10:00,92.28,92.28,92.16,92.21,13035.0,85.6884,85.6884,85.577,85.6234,13035.0
2019-10-01 13:15:00,92.2,92.33,92.2,92.3,10889.0,85.6141,85.7349,85.6141,85.707,10889.0
2019-10-01 13:20:00,92.3,92.35,92.29,92.35,13380.0,85.707,85.7534,85.6977,85.7534,13380.0
2019-10-01 13:25:00,92.35,92.41,92.33,92.37,10620.0,85.7534,85.8091,85.7349,85.772,10620.0
2019-10-01 13:30:00,92.39,92.42,92.32,92.34,9967.0,85.7906,85.8184,85.7256,85.7441,9967.0
2019-10-01 13:35:00,92.36,92.44,92.36,92.44,8950.0,85.7627,85.837,85.7627,85.837,8950.0
2019-10-01 13:40:00,92.44,92.51,92.43,92.43,13673.0,85.837,85.902,85.8277,85.8277,13673.0
2019-10-01 13:45:00,92.43,92.58,92.43,92.54,8915.0,85.8277,85.967,85.8277,85.9299,8915.0
2019-10-01 13:50:00,92.56,92.64,92.51,92.52,10743.0,85.9484,86.0227,85.902,85.9113,10743.0
2019-10-01 13:55:00,92.51,92.55,92.5,92.53,8436.0,85.902,85.9391,85.8927,85.9206,8436.0
2019-10-01 14:00:00,92.54,92.64,92.52,92.6,14716.0,85.9299,86.0227,85.9113,85.9856,14716.0
2019-10-01 14:05:00,92.6,92.6,92.41,92.41,19026.0,85.9856,85.9856,85.8091,85.8091,19026.0
2019-10-01 14:10:00,92.41,92.53,92.41,92.52,11484.0,85.8091,85.9206,85.8091,85.9113,11484.0
2019-10-01 14:15:00,92.52,92.53,92.45,92.52,7429.0,85.9113,85.9206,85.8463,85.9113,7429.0
2019-10-01 14:20:00,92.52,92.61,92.52,92.59,8196.0,85.9113,85.9949,85.9113,85.9763,8196.0
2019-10-01 14:25:00,92.61,92.61,92.44,92.47,9492.0,85.9949,85.9949,85.837,85.8649,9492.0
2019-10-01 14:30:00,92.49,92.64,92.48,92.58,10511.0,85.8834,86.0227,85.8741,85.967,10511.0
2019-10-01 14:35:00,92.59,92.59,92.48,92.51,19875.0,85.9763,85.9763,85.8741,85.902,19875.0
2019-10-01 14:40:00,92.53,92.57,92.49,92.57,18697.0,85.9206,85.9577,85.8834,85.9577,18697.0
2019-10-01 14:45:00,92.56,92.62,92.55,92.56,9115.0,85.9484,86.0041,85.9391,85.9484,9115.0
2019-10-01 14:50:00,92.56,92.68,92.53,92.67,11587.0,85.9484,86.0599,85.9206,86.0506,11587.0
2019-10-01 14:55:00,92.67,92.73,92.65,92.71,18058.0,86.0506,86.1063,86.032,86.0877,18058.0
2019-10-01 15:00:00,92.72,92.79,92.71,92.74,16611.0,86.097,86.162,86.0877,86.1156,16611.0
2019-10-01 15:05:00,92.72,92.78,92.7,92.76,14507.0,86.097,86.1527,86.0784,86.1341,14507.0
2019-10-01 15:10:00,92.76,92.76,92.56,92.56,14346.0,86.1341,86.1341,85.9484,85.9484,14346.0
2019-10-01 15:15:00,92.57,92.61,92.53,92.58,15270.0,85.9577,85.9949,85.9206,85.967,15270.0
2019-10-01 15:20:00,92.59,92.66,92.58,92.64,11283.0,85.9763,86.0413,85.967,86.0227,11283.0
2019-10-01 15:25:00,92.64,92.8,92.63,92.8,15180.0,86.0227,86.1713,86.0134,86.1713,15180.0
2019-10-01 15:30:00,92.8,92.8,92.64,92.68,23919.0,86.1713,86.1713,86.0227,86.0599,23919.0
2019-10-01 15:35:00,92.67,92.73,92.59,92.6,26706.0,86.0506,86.1063,85.9763,85.9856,26706.0
2019-10-01 15:40:00,92.6,92.63,92.49,92.62,21392.0,85.9856,86.0134,85.8834,86.0041,21392.0
2019-10-01 15:45:00,92.61,92.66,92.52,92.55,37043.0,85.9949,86.0413,85.9113,85.9391,37043.0
2019-10-01 15:50:00,92.55,92.58,92.52,92.56,31467.0,85.9391,85.967,85.9113,85.9484,31467.0
2019-10-01 15:55:00,92.55,92.56,92.31,92.33,123161.0,85.9391,85.9484,85.7163,85.7349,123161.0
2019-10-02 09:30:00,92.0,92.16,91.4,92.14,79447.0,85.4284,85.577,84.8713,85.5584,79447.0
2019-10-02 09:35:00,92.13,92.2,91.95,92.09,12985.0,85.5491,85.6141,85.382,85.512,12985.0
2019-10-02 09:40:00,92.03,92.17,91.69,91.69,14093.0,85.4563,85.5863,85.1406,85.1406,14093.0
2019-10-02 09:45:00,91.7,91.77,91.59,91.64,23936.0,85.1499,85.2149,85.0477,85.0941,23936.0
2019-10-02 09:50:00,91.6,91.65,91.38,91.49,20173.0,85.057,85.1034,84.8527,84.9549,20173.0
2019-10-02 09:55:00,91.49,91.56,91.38,91.56,13453.0,84.9549,85.0199,84.8527,85.0199,13453.0
2019-10-02 10:00:00,91.53,91.53,91.15,91.27,18253.0,84.992,84.992,84.6391,84.7506,18253.0
2019-10-02 10:05:00,91.3,91.34,91.1,91.23,18114.0,84.7784,84.8156,84.5927,84.7134,18114.0
2019-10-02 10:10:00,91.2,91.2,90.92,90.92,16146.0,84.6856,84.6856,84.4256,84.4256,16146.0
2019-10-02 10:15:00,90.94,91.08,90.92,90.96,12802.0,84.4441,84.5741,84.4256,84.4627,12802.0
2019-10-02 10:20:00,90.92,90.96,90.74,90.83,21359.0,84.4256,84.4627,84.2584,84.342,21359.0
2019-10-02 10:25:00,90.81,90.81,90.56,90.71,19048.0,84.3234,84.3234,84.0913,84.2306,19048.0
2019-10-02 10:30:00,90.74,90.74,90.53,90.59,22685.0,84.2584,84.2584,84.0634,84.1191,22685.0
2019-10-02 10:35:00,90.61,90.65,90.36,90.36,41427.0,84.1377,84.1749,83.9056,83.9056,41427.0
2019-10-02 10:40:00,90.36,90.45,90.22,90.38,13186.0,83.9056,83.9891,83.7756,83.9241,13186.0
2019-10-02 10:45:00,90.39,90.53,90.36,90.47,9578.0,83.9334,84.0634,83.9056,84.0077,9578.0
2019-10-02 10:50:00,90.48,90.49,90.32,90.35,20382.0,84.017,84.0263,83.8684,83.8963,20382.0
2019-10-02 10:55:00,90.34,90.5,90.29,90.39,25505.0,83.887,84.0356,83.8406,83.9334,25505.0
2019-10-02 11:00:00,90.38,90.51,90.33,90.51,17198.0,83.9241,84.0449,83.8777,84.0449,17198.0
2019-10-02 11:05:00,90.52,90.68,90.52,90.66,12194.0,84.0541,84.2027,84.0541,84.1841,12194.0
2019-10-02 11:10:00,90.66,90.79,90.59,90.76,17487.0,84.1841,84.3049,84.1191,84.277,17487.0
2019-10-02 11:15:00,90.79,90.81,90.68,90.81,16513.0,84.3049,84.3234,84.2027,84.3234,16513.0
2019-10-02 11:20:00,90.81,91.09,90.81,91.09,16909.0,84.3234,84.5834,84.3234,84.5834,16909.0
2019-10-02 11:25:00,91.08,91.15,91.03,91.08,18773.0,84.5741,84.6391,84.5277,84.5741,18773.0
2019-10-02 11:30:00,91.06,91.1,90.72,90.74,6231.0,84.5556,84.5927,84.2399,84.2584,6231.0
2019-10-02 11:35:00,90.75,90.81,90.58,90.78,9199.0,84.2677,84.3234,84.1099,84.2956,9199.0
2019-10-02 11:40:00,90.78,90.89,90.78,90.86,10126.0,84.2956,84.3977,84.2956,84.3699,10126.0
2019-10-02 11:45:00,90.88,90.94,90.79,90.84,13478.0,84.3884,84.4441,84.3049,84.3513,13478.0
2019-10-02 11:50:00,90.83,91.01,90.77,90.99,6753.0,84.342,84.5091,84.2863,84.4906,6753.0
2019-10-02 11:55:00,91.01,91.29,91.01,91.14,43576.0,84.5091,84.7691,84.5091,84.6299,43576.0
2019-10-02 12:00:00,91.13,91.17,91.08,91.15,9598.0,84.6206,84.6577,84.5741,84.6391,9598.0
2019-10-02 12:05:00,91.15,91.19,91.11,91.14,7157.0,84.6391,84.6763,84.602,84.6299,7157.0
2019-10-02 12:10:00,91.13,91.13,90.79,90.86,12788.0,84.6206,84.6206,84.3049,84.3699,12788.0
2019-10-02 12:15:00,90.85,90.87,90.7,90.71,13727.0,84.3606,84.3791,84.2213,84.2306,13727.0
2019-10-02 12:20:00,90.71,90.8,90.66,90.72,6651.0,84.2306,84.3141,84.1841,84.2399,6651.0
2019-10-02 12:25:00,90.72,90.79,90.69,90.71,2180.0,84.2399,84.3049,84.212,84.2306,2180.0
2019-10-02 12:30:00,90.72,90.74,90.6,90.63,5069.0,84.2399,84.2584,84.1284,84.1563,5069.0
2019-10-02 12:35:00,90.6,90.6,90.5,90.51,5444.0,84.1284,84.1284,84.0356,84.0449,5444.0
2019-10-02 12:40:00,90.47,90.53,90.43,90.53,5806.0,84.0077,84.0634,83.9706,84.0634,5806.0
2019-10-02 12:45:00,90.53,90.57,90.43,90.46,5736.0,84.0634,84.1006,83.9706,83.9984,5736.0
2019-10-02 12:50:00,90.44,90.44,90.33,90.35,6804.0,83.9799,83.9799,83.8777,83.8963,6804.0
2019-10-02 12:55:00,90.34,90.45,90.31,90.42,5905.0,83.887,83.9891,83.8591,83.9613,5905.0
2019-10-02 13:00:00,90.41,90.48,90.37,90.43,6770.0,83.952,84.017,83.9149,83.9706,6770.0
2019-10-02 13:05:00,90.43,90.63,90.43,90.63,7030.0,83.9706,84.1563,83.9706,84.1563,7030.0
2019-10-02 13:10:00,90.62,90.65,90.56,90.65,5006.0,84.147,84.1749,84.0913,84.1749,5006.0
2019-10-02 13:15:00,90.61,90.63,90.49,90.51,3880.0,84.1377,84.1563,84.0263,84.0449,3880.0
2019-10-02 13:20:00,90.53,90.54,90.44,90.46,4915.0,84.0634,84.0727,83.9799,83.9984,4915.0
2019-10-02 13:25:00,90.46,90.59,90.46,90.56,4300.0,83.9984,84.1191,83.9984,84.0913,4300.0
2019-10-02 13:30:00,90.56,90.61,90.52,90.53,7519.0,84.0913,84.1377,84.0541,84.0634,7519.0
2019-10-02 13:35:00,90.53,90.59,90.5,90.52,8786.0,84.0634,84.1191,84.0356,84.0541,8786.0
2019-10-02 13:40:00,90.56,90.56,90.48,90.52,5949.0,84.0913,84.0913,84.017,84.0541,5949.0
2019-10-02 13:45:00,90.52,90.52,90.41,90.42,7493.0,84.0541,84.0541,83.952,83.9613,7493.0
2019-10-02 13:50:00,90.44,90.47,90.41,90.46,5281.0,83.9799,84.0077,83.952,83.9984,5281.0
2019-10-02 13:55:00,90.46,90.51,90.43,90.43,4521.0,83.9984,84.0449,83.9706,83.9706,4521.0
2019-10-02 14:00:00,90.4,90.46,90.29,90.45,5600.0,83.9427,83.9984,83.8406,83.9891,5600.0
2019-10-02 14:05:00,90.44,90.47,90.37,90.39,4872.0,83.9799,84.0077,83.9149,83.9334,4872.0
2019-10-02 14:10:00,90.42,90.55,90.39,90.55,5223.0,83.9613,84.082,83.9334,84.082,5223.0
2019-10-02 14:15:00,90.52,90.62,90.5,90.51,5939.0,84.0541,84.147,84.0356,84.0449,5939.0
2019-10-02 14:20:00,90.52,90.63,90.52,90.63,5252.0,84.0541,84.1563,84.0541,84.1563,5252.0
2019-10-02 14:25:00,90.64,90.64,90.54,90.57,10550.0,84.1656,84.1656,84.0727,84.1006,10550.0
2019-10-02 14:30:00,90.59,90.62,90.49,90.59,8348.0,84.1191,84.147,84.0263,84.1191,8348.0
2019-10-02 14:35:00,90.62,90.66,90.53,90.66,4833.0,84.147,84.1841,84.0634,84.1841,4833.0
2019-10-02 14:40:00,90.65,90.66,90.59,90.61,5032.0,84.1749,84.1841,84.1191,84.1377,5032.0
2019-10-02 14:45:00,90.64,90.77,90.61,90.77,6680.0,84.1656,84.2863,84.1377,84.2863,6680.0
2019-10-02 14:50:00,90.76,90.78,90.69,90.69,15828.0,84.277,84.2956,84.212,84.212,15828.0
2019-10-02 14:55:00,90.69,90.8,90.69,90.79,5140.0,84.212,84.3141,84.212,84.3049,5140.0
2019-10-02 15:00:00,90.81,90.81,90.63,90.65,8556.0,84.3234,84.3234,84.1563,84.1749,8556.0
2019-10-02 15:05:00,90.65,90.67,90.6,90.63,7727.0,84.1749,84.1934,84.1284,84.1563,7727.0
2019-10-02 15:10:00,90.63,90.81,90.63,90.81,5952.0,84.1563,84.3234,84.1563,84.3234,5952.0
2019-10-02 15:15:00,90.83,90.94,90.82,90.89,20633.0,84.342,84.4441,84.3327,84.3977,20633.0
2019-10-02 15:20:00,90.88,90.97,90.85,90.9,21486.0,84.3884,84.472,84.3606,84.407,21486.0
2019-10-02 15:25:00,90.92,90.98,90.83,90.83,20420.0,84.4256,84.4813,84.342,84.342,20420.0
2019-10-02 15:30:00,90.84,90.87,90.71,90.85,25294.0,84.3513,84.3791,84.2306,84.3606,25294.0
2019-10-02 15:35:00,90.86,90.93,90.71,90.73,24368.0,84.3699,84.4349,84.2306,84.2491,24368.0
2019-10-02 15:40:00,90.73,90.85,90.73,90.81,24886.0,84.2491,84.3606,84.2491,84.3234,24886.0
2019-10-02 15:45:00,90.82,90.84,90.7,90.71,37995.0,84.3327,84.3513,84.2213,84.2306,37995.0
2019-10-02 15:50:00,90.71,90.72,90.49,90.54,64277.0,84.2306,84.2399,84.0263,84.0727,64277.0
2019-10-02 15:55:00,90.53,90.57,90.4,90.45,133405.0,84.0634,84.1006,83.9427,83.9891,133405.0
2019-10-03 09:30:00,90.35,90.82,90.24,90.66,30115.0,83.8963,84.3327,83.7941,84.1841,30115.0
2019-10-03 09:35:00,90.83,90.97,90.83,90.93,2200.0,84.342,84.472,84.342,84.4349,2200.0
2019-10-03 09:40:00,90.95,91.05,90.9,90.9,2670.0,84.4534,84.5463,84.407,84.407,2670.0
2019-10-03 09:45:00,90.91,90.94,90.6,90.71,5639.0,84.4163,84.4441,84.1284,84.2306,5639.0
2019-10-03 09:50:00,90.66,91.09,90.63,91.03,4792.0,84.1841,84.5834,84.1563,84.5277,4792.0
2019-10-03 09:55:00,91.03,91.15,90.96,91.05,4250.0,84.5277,84.6391,84.4627,84.5463,4250.0
2019-10-03 10:00:00,90.96,91.01,90.27,90.4,54577.0,84.4627,84.5091,83.822,83.9427,54577.0
2019-10-03 10:05:00,90.36,90.36,89.96,90.04,20295.0,83.9056,83.9056,83.5342,83.6084,20295.0
2019-10-03 10:10:00,90.05,90.14,89.94,90.08,10792.0,83.6177,83.7013,83.5156,83.6456,10792.0
2019-10-03 10:15:00,90.08,90.34,90.08,90.17,25586.0,83.6456,83.887,83.6456,83.7291,25586.0
2019-10-03 10:20:00,90.13,90.33,90.1,90.22,12854.0,83.692,83.8777,83.6642,83.7756,12854.0
2019-10-03 10:25:00,90.23,90.57,90.2,90.55,16530.0,83.7849,84.1006,83.757,84.082,16530.0
2019-10-03 10:30:00,90.55,90.57,90.4,90.52,8466.0,84.082,84.1006,83.9427,84.0541,8466.0
2019-10-03 10:35:00,90.5,90.61,90.45,90.51,15267.0,84.0356,84.1377,83.9891,84.0449,15267.0
2019-10-03 10:40:00,90.49,90.77,90.44,90.65,12941.0,84.0263,84.2863,83.9799,84.1749,12941.0
2019-10-03 10:45:00,90.69,90.77,90.58,90.66,7857.0,84.212,84.2863,84.1099,84.1841,7857.0
2019-10-03 10:50:00,90.69,90.7,90.44,90.47,11373.0,84.212,84.2213,83.9799,84.0077,11373.0
2019-10-03 10:55:00,90.47,90.62,90.41,90.53,34779.0,84.0077,84.147,83.952,84.0634,34779.0
2019-10-03 11:00:00,90.52,90.74,90.46,90.63,34443.0,84.0541,84.2584,83.9984,84.1563,34443.0
2019-10-03 11:05:00,90.63,90.87,90.63,90.87,13496.0,84.1563,84.3791,84.1563,84.3791,13496.0
2019-10-03 11:10:00,90.82,90.87,90.69,90.76,41592.0,84.3327,84.3791,84.212,84.277,41592.0
2019-10-03 11:15:00,90.77,90.93,90.69,90.9,41408.0,84.2863,84.4349,84.212,84.407,41408.0
2019-10-03 11:20:00,90.88,90.91,90.77,90.8,12722.0,84.3884,84.4163,84.2863,84.3141,12722.0
2019-10-03 11:25:00,90.8,90.86,90.67,90.7,28205.0,84.3141,84.3699,84.1934,84.2213,28205.0
2019-10-03 11:30:00,90.73,90.75,90.5,90.51,7345.0,84.2491,84.2677,84.0356,84.0449,7345.0
2019-10-03 11:35:00,90.57,90.6,90.45,90.5,5553.0,84.1006,84.1284,83.9891,84.0356,5553.0
2019-10-03 11:40:00,90.52,90.63,90.44,90.6,6844.0,84.0541,84.1563,83.9799,84.1284,6844.0
2019-10-03 11:45:00,90.62,90.62,90.39,90.42,12986.0,84.147,84.147,83.9334,83.9613,12986.0
2019-10-03 11:50:00,90.44,90.48,90.37,90.46,23856.0,83.9799,84.017,83.9149,83.9984,23856.0
2019-10-03 11:55:00,90.47,90.54,90.42,90.54,9257.0,84.0077,84.0727,83.9613,84.0727,9257.0
2019-10-03 12:00:00,90.58,90.74,90.58,90.69,10067.0,84.1099,84.2584,84.1099,84.212,10067.0
2019-10-03 12:05:00,90.69,90.82,90.67,90.7,21825.0,84.212,84.3327,84.1934,84.2213,21825.0
2019-10-03 12:10:00,90.71,90.82,90.66,90.8,21600.0,84.2306,84.3327,84.1841,84.3141,21600.0
2019-10-03 12:15:00,90.78,90.81,90.55,90.56,9820.0,84.2956,84.3234,84.082,84.0913,9820.0
2019-10-03 12:20:00,90.56,90.66,90.53,90.66,17050.0,84.0913,84.1841,84.0634,84.1841,17050.0
2019-10-03 12:25:00,90.63,90.82,90.63,90.79,8479.0,84.1563,84.3327,84.1563,84.3049,8479.0
2019-10-03 12:30:00,90.79,90.88,90.77,90.83,12224.0,84.3049,84.3884,84.2863,84.342,12224.0
2019-10-03 12:35:00,90.84,90.91,90.77,90.91,26279.0,84.3513,84.4163,84.2863,84.4163,26279.0
2019-10-03 12:40:00,90.91,91.0,90.9,90.99,16080.0,84.4163,84.4999,84.407,84.4906,16080.0
2019-10-03 12:45:00,90.98,91.03,90.92,91.0,3977.0,84.4813,84.5277,84.4256,84.4999,3977.0
2019-10-03 12:50:00,90.96,91.0,90.89,90.89,7860.0,84.4627,84.4999,84.3977,84.3977,7860.0
2019-10-03 12:55:00,90.93,91.11,90.91,91.03,10711.0,84.4349,84.602,84.4163,84.5277,10711.0
2019-10-03 13:00:00,91.03,91.08,91.02,91.02,6698.0,84.5277,84.5741,84.5184,84.5184,6698.0
2019-10-03 13:05:00,91.02,91.05,90.95,90.95,5982.0,84.5184,84.5463,84.4534,84.4534,5982.0
2019-10-03 13:10:00,90.96,91.05,90.93,91.03,6110.0,84.4627,84.5463,84.4349,84.5277,6110.0
2019-10-03 13:15:00,91.03,91.03,90.92,90.95,6907.0,84.5277,84.5277,84.4256,84.4534,6907.0
2019-10-03 13:20:00,90.93,90.99,90.91,90.97,4927.0,84.4349,84.4906,84.4163,84.472,4927.0
2019-10-03 13:25:00,90.95,90.97,90.88,90.88,4985.0,84.4534,84.472,84.3884,84.3884,4985.0
2019-10-03 13:30:00,90.87,91.0,90.87,91.0,7581.0,84.3791,84.4999,84.3791,84.4999,7581.0
2019-10-03 13:35:00,91.0,91.0,90.94,90.94,12360.0,84.4999,84.4999,84.4441,84.4441,12360.0
2019-10-03 13:40:00,91.0,91.21,91.0,91.21,18176.0,84.4999,84.6949,84.4999,84.6949,18176.0
2019-10-03 13:45:00,91.21,91.21,91.14,91.14,4641.0,84.6949,84.6949,84.6299,84.6299,4641.0
2019-10-03 13:50:00,91.14,91.15,91.09,91.09,3912.0,84.6299,84.6391,84.5834,84.5834,3912.0
2019-10-03 13:55:00,91.11,91.23,91.11,91.19,7908.0,84.602,84.7134,84.602,84.6763,7908.0
2019-10-03 14:00:00,91.16,91.16,91.05,91.07,7548.0,84.6484,84.6484,84.5463,84.5649,7548.0
2019-10-03 14:05:00,91.07,91.11,91.03,91.08,5226.0,84.5649,84.602,84.5277,84.5741,5226.0
2019-10-03 14:10:00,91.04,91.15,91.03,91.15,3785.0,84.537,84.6391,84.5277,84.6391,3785.0
2019-10-03 14:15:00,91.14,91.2,91.12,91.14,4939.0,84.6299,84.6856,84.6113,84.6299,4939.0
2019-10-03 14:20:00,91.12,91.13,91.02,91.13,16001.0,84.6113,84.6206,84.5184,84.6206,16001.0
2019-10-03 14:25:00,91.13,91.17,91.1,91.15,6744.0,84.6206,84.6577,84.5927,84.6391,6744.0
2019-10-03 14:30:00,91.13,91.15,91.11,91.12,8634.0,84.6206,84.6391,84.602,84.6113,8634.0
2019-10-03 14:35:00,91.12,91.12,91.06,91.07,4775.0,84.6113,84.6113,84.5556,84.5649,4775.0
2019-10-03 14:40:00,91.09,91.11,91.03,91.05,6667.0,84.5834,84.602,84.5277,84.5463,6667.0
2019-10-03 14:45:00,91.05,91.13,91.03,91.09,4907.0,84.5463,84.6206,84.5277,84.5834,4907.0
2019-10-03 14:50:00,91.11,91.12,91.0,91.04,12386.0,84.602,84.6113,84.4999,84.537,12386.0
2019-10-03 14:55:00,91.04,91.06,90.99,91.0,4600.0,84.537,84.5556,84.4906,84.4999,4600.0
2019-10-03 15:00:00,91.0,91.02,90.94,90.97,8850.0,84.4999,84.5184,84.4441,84.472,8850.0
2019-10-03 15:05:00,90.97,91.04,90.92,91.02,9501.0,84.472,84.537,84.4256,84.5184,9501.0
2019-10-03 15:10:00,91.01,91.05,90.99,90.99,12654.0,84.5091,84.5463,84.4906,84.4906,12654.0
2019-10-03 15:15:00,90.98,90.98,90.86,90.93,9403.0,84.4813,84.4813,84.3699,84.4349,9403.0
2019-10-03 15:20:00,90.92,91.0,90.92,90.97,8139.0,84.4256,84.4999,84.4256,84.472,8139.0
2019-10-03 15:25:00,90.98,91.02,90.93,90.97,8974.0,84.4813,84.5184,84.4349,84.472,8974.0
2019-10-03 15:30:00,91.0,91.01,90.91,91.0,14293.0,84.4999,84.5091,84.4163,84.4999,14293.0
2019-10-03 15:35:00,91.0,91.05,90.97,91.02,16514.0,84.4999,84.5463,84.472,84.5184,16514.0
2019-10-03 15:40:00,91.03,91.17,91.02,91.13,12706.0,84.5277,84.6577,84.5184,84.6206,12706.0
2019-10-03 15:45:00,91.13,91.17,90.98,90.99,20115.0,84.6206,84.6577,84.4813,84.4906,20115.0
2019-10-03 15:50:00,90.98,91.12,90.97,91.07,33328.0,84.4813,84.6113,84.472,84.5649,33328.0
2019-10-03 15:55:00,91.08,91.36,91.08,91.32,89419.0,84.5741,84.8341,84.5741,84.797,89419.0
2019-10-04 09:30:00,91.76,92.19,91.53,92.09,43092.0,85.2056,85.6049,84.992,85.512,43092.0
2019-10-04 09:35:00,92.06,92.08,91.64,91.87,9272.0,85.4841,85.5027,85.0941,85.3077,9272.0
2019-10-04 09:40:00,91.92,91.96,91.79,91.79,8310.0,85.3541,85.3913,85.2334,85.2334,8310.0
2019-10-04 09:45:00,91.9,91.94,91.8,91.85,11405.0,85.3356,85.3727,85.2427,85.2891,11405.0
2019-10-04 09:50:00,91.92,92.12,91.88,92.12,13320.0,85.3541,85.5399,85.317,85.5399,13320.0
2019-10-04 09:55:00,92.09,92.14,91.98,92.13,8911.0,85.512,85.5584,85.4099,85.5491,8911.0
2019-10-04 10:00:00,92.13,92.41,92.07,92.41,17065.0,85.5491,85.8091,85.4934,85.8091,17065.0
2019-10-04 10:05:00,92.42,92.48,92.3,92.47,25107.0,85.8184,85.8741,85.707,85.8649,25107.0
2019-10-04 10:10:00,92.46,92.57,92.39,92.57,11350.0,85.8556,85.9577,85.7906,85.9577,11350.0
2019-10-04 10:15:00,92.59,92.84,92.59,92.8,21298.0,85.9763,86.2084,85.9763,86.1713,21298.0
2019-10-04 10:20:00,92.8,92.86,92.71,92.75,7171.0,86.1713,86.227,86.0877,86.1249,7171.0
2019-10-04 10:25:00,92.72,92.81,92.65,92.67,7701.0,86.097,86.1806,86.032,86.0506,7701.0
2019-10-04 10:30:00,92.64,92.66,92.49,92.54,6783.0,86.0227,86.0413,85.8834,85.9299,6783.0
2019-10-04 10:35:00,92.53,92.58,92.46,92.52,7027.0,85.9206,85.967,85.8556,85.9113,7027.0
2019-10-04 10:40:00,92.5,92.69,92.5,92.62,32585.0,85.8927,86.0691,85.8927,86.0041,32585.0
2019-10-04 10:45:00,92.64,92.64,92.47,92.48,10129.0,86.0227,86.0227,85.8649,85.8741,10129.0
2019-10-04 10:50:00,92.46,92.65,92.46,92.65,7992.0,85.8556,86.032,85.8556,86.032,7992.0
2019-10-04 10:55:00,92.65,92.72,92.62,92.65,35814.0,86.032,86.097,86.0041,86.032,35814.0
2019-10-04 11:00:00,92.65,92.72,92.6,92.65,8193.0,86.032,86.097,85.9856,86.032,8193.0
2019-10-04 11:05:00,92.67,92.9,92.67,92.88,5367.0,86.0506,86.2641,86.0506,86.2456,5367.0
2019-10-04 11:10:00,92.87,92.99,92.85,92.97,5800.0,86.2363,86.3477,86.2177,86.3291,5800.0
2019-10-04 11:15:00,92.94,93.05,92.9,93.03,6149.0,86.3013,86.4034,86.2641,86.3849,6149.0
2019-10-04 11:20:00,93.06,93.07,93.01,93.07,6700.0,86.4127,86.422,86.3663,86.422,6700.0
2019-10-04 11:25:00,93.09,93.14,93.06,93.09,7702.0,86.4406,86.487,86.4127,86.4406,7702.0
2019-10-04 11:30:00,93.11,93.13,93.01,93.06,9197.0,86.4591,86.4777,86.3663,86.4127,9197.0
2019-10-04 11:35:00,93.08,93.23,93.08,93.22,11432.0,86.4313,86.5706,86.4313,86.5613,11432.0
2019-10-04 11:40:00,93.23,93.23,93.12,93.17,4874.0,86.5706,86.5706,86.4684,86.5149,4874.0
2019-10-04 11:45:00,93.16,93.16,93.08,93.15,5780.0,86.5056,86.5056,86.4313,86.4963,5780.0
2019-10-04 11:50:00,93.21,93.29,93.13,93.19,6632.0,86.552,86.6263,86.4777,86.5334,6632.0
2019-10-04 11:55:00,93.17,93.17,93.1,93.1,5790.0,86.5149,86.5149,86.4499,86.4499,5790.0
2019-10-04 12:00:00,93.12,93.14,93.11,93.13,4317.0,86.4684,86.487,86.4591,86.4777,4317.0
2019-10-04 12:05:00,93.11,93.2,93.09,93.2,5919.0,86.4591,86.5427,86.4406,86.5427,5919.0
2019-10-04 12:10:00,93.2,93.21,93.07,93.09,7031.0,86.5427,86.552,86.422,86.4406,7031.0
2019-10-04 12:15:00,93.09,93.11,93.05,93.11,4074.0,86.4406,86.4591,86.4034,86.4591,4074.0
2019-10-04 12:20:00,93.11,93.16,93.1,93.15,4455.0,86.4591,86.5056,86.4499,86.4963,4455.0
2019-10-04 12:25:00,93.16,93.16,93.04,93.05,5846.0,86.5056,86.5056,86.3941,86.4034,5846.0
2019-10-04 12:30:00,93.04,93.05,92.94,92.98,4231.0,86.3941,86.4034,86.3013,86.3384,4231.0
2019-10-04 12:35:00,92.98,93.12,92.98,93.1,3452.0,86.3384,86.4684,86.3384,86.4499,3452.0
2019-10-04 12:40:00,93.07,93.13,93.04,93.04,4298.0,86.422,86.4777,86.3941,86.3941,4298.0
2019-10-04 12:45:00,93.05,93.09,93.04,93.07,2869.0,86.4034,86.4406,86.3941,86.422,2869.0
2019-10-04 12:50:00,93.13,93.14,93.12,93.13,2526.0,86.4777,86.487,86.4684,86.4777,2526.0
2019-10-04 12:55:00,93.13,93.19,93.1,93.16,4235.0,86.4777,86.5334,86.4499,86.5056,4235.0
2019-10-04 13:00:00,93.13,93.19,93.12,93.19,2224.0,86.4777,86.5334,86.4684,86.5334,2224.0
2019-10-04 13:05:00,93.19,93.2,93.09,93.09,3100.0,86.5334,86.5427,86.4406,86.4406,3100.0
2019-10-04 13:10:00,93.1,93.13,93.0,93.0,5253.0,86.4499,86.4777,86.357,86.357,5253.0
2019-10-04 13:15:00,93.01,93.01,92.96,92.99,2045.0,86.3663,86.3663,86.3199,86.3477,2045.0
2019-10-04 13:20:00,92.98,93.02,92.98,93.01,2494.0,86.3384,86.3756,86.3384,86.3663,2494.0
2019-10-04 13:25:00,93.01,93.04,92.97,93.04,4803.0,86.3663,86.3941,86.3291,86.3941,4803.0
2019-10-04 13:30:00,93.03,93.1,93.03,93.06,5087.0,86.3849,86.4499,86.3849,86.4127,5087.0
2019-10-04 13:35:00,93.08,93.14,93.07,93.12,3356.0,86.4313,86.487,86.422,86.4684,3356.0
2019-10-04 13:40:00,93.11,93.12,93.08,93.11,7924.0,86.4591,86.4684,86.4313,86.4591,7924.0
2019-10-04 13:45:00,93.13,93.17,93.12,93.16,3862.0,86.4777,86.5149,86.4684,86.5056,3862.0
2019-10-04 13:50:00,93.17,93.17,93.05,93.1,4188.0,86.5149,86.5149,86.4034,86.4499,4188.0
2019-10-04 13:55:00,93.13,93.16,93.09,93.13,6494.0,86.4777,86.5056,86.4406,86.4777,6494.0
2019-10-04 14:00:00,93.15,93.17,93.06,93.13,3900.0,86.4963,86.5149,86.4127,86.4777,3900.0
2019-10-04 14:05:00,93.14,93.23,93.11,93.22,6661.0,86.487,86.5706,86.4591,86.5613,6661.0
2019-10-04 14:10:00,93.23,93.26,93.17,93.25,3825.0,86.5706,86.5984,86.5149,86.5891,3825.0
2019-10-04 14:15:00,93.24,93.3,93.21,93.3,5831.0,86.5799,86.6356,86.552,86.6356,5831.0
2019-10-04 14:20:00,93.32,93.37,93.27,93.37,34506.0,86.6541,86.7006,86.6077,86.7006,34506.0
2019-10-04 14:25:00,93.36,93.38,93.31,93.34,5724.0,86.6913,86.7099,86.6449,86.6727,5724.0
2019-10-04 14:30:00,93.34,93.37,93.31,93.37,9039.0,86.6727,86.7006,86.6449,86.7006,9039.0
2019-10-04 14:35:00,93.35,93.4,93.35,93.35,16807.0,86.682,86.7284,86.682,86.682,16807.0
2019-10-04 14:40:00,93.35,93.42,93.35,93.39,7723.0,86.682,86.747,86.682,86.7191,7723.0
2019-10-04 14:45:00,93.41,93.48,93.37,93.46,6750.0,86.7377,86.8027,86.7006,86.7841,6750.0
2019-10-04 14:50:00,93.45,93.49,93.42,93.49,4396.0,86.7749,86.812,86.747,86.812,4396.0
2019-10-04 14:55:00,93.48,93.57,93.48,93.55,6100.0,86.8027,86.8863,86.8027,86.8677,6100.0
2019-10-04 15:00:00,93.58,93.61,93.54,93.59,6761.0,86.8956,86.9234,86.8584,86.9049,6761.0
2019-10-04 15:05:00,93.6,93.66,93.59,93.66,11275.0,86.9141,86.9699,86.9049,86.9699,11275.0
2019-10-04 15:10:00,93.66,93.68,93.59,93.61,8938.0,86.9699,86.9884,86.9049,86.9234,8938.0
2019-10-04 15:15:00,93.61,93.72,93.57,93.72,12728.0,86.9234,87.0256,86.8863,87.0256,12728.0
2019-10-04 15:20:00,93.73,93.73,93.62,93.67,13057.0,87.0349,87.0349,86.9327,86.9791,13057.0
2019-10-04 15:25:00,93.67,93.78,93.66,93.73,16878.0,86.9791,87.0813,86.9699,87.0349,16878.0
2019-10-04 15:30:00,93.72,93.86,93.71,93.83,18370.0,87.0256,87.1556,87.0163,87.1277,18370.0
2019-10-04 15:35:00,93.82,93.92,93.81,93.91,29118.0,87.1184,87.2113,87.1091,87.202,29118.0
2019-10-04 15:40:00,93.89,93.93,93.87,93.9,35153.0,87.1834,87.2206,87.1649,87.1927,35153.0
2019-10-04 15:45:00,93.9,94.02,93.85,94.0,42482.0,87.1927,87.3041,87.1463,87.2856,42482.0
2019-10-04 15:50:00,94.0,94.07,93.89,93.96,62791.0,87.2856,87.3506,87.1834,87.2484,62791.0
2019-10-04 15:55:00,93.97,94.07,93.94,93.96,124473.0,87.2577,87.3506,87.2299,87.2484,124473.0
2019-10-07 09:30:00,93.65,93.94,93.47,93.52,43738.0,86.9606,87.2299,86.7934,86.8399,43738.0
2019-10-07 09:35:00,93.51,93.64,93.4,93.64,8618.0,86.8306,86.9513,86.7284,86.9513,8618.0
2019-10-07 09:40:00,93.65,93.76,93.58,93.72,9091.0,86.9606,87.0627,86.8956,87.0256,9091.0
2019-10-07 09:45:00,93.73,93.73,93.5,93.53,16227.0,87.0349,87.0349,86.8213,86.8491,16227.0
2019-10-07 09:50:00,93.53,93.62,93.41,93.45,19726.0,86.8491,86.9327,86.7377,86.7749,19726.0
2019-10-07 09:55:00,93.45,93.56,93.44,93.44,10979.0,86.7749,86.877,86.7656,86.7656,10979.0
2019-10-07 10:00:00,93.48,93.6,93.45,93.55,12570.0,86.8027,86.9141,86.7749,86.8677,12570.0
2019-10-07 10:05:00,93.57,93.74,93.56,93.74,14240.0,86.8863,87.0441,86.877,87.0441,14240.0
2019-10-07 10:10:00,93.78,93.9,93.77,93.87,14916.0,87.0813,87.1927,87.072,87.1649,14916.0
2019-10-07 10:15:00,93.84,93.91,93.78,93.86,22942.0,87.137,87.202,87.0813,87.1556,22942.0
2019-10-07 10:20:00,93.86,93.96,93.8,93.86,14461.0,87.1556,87.2484,87.0999,87.1556,14461.0
2019-10-07 10:25:00,93.83,93.93,93.83,93.83,7784.0,87.1277,87.2206,87.1277,87.1277,7784.0
2019-10-07 10:30:00,93.83,93.94,93.79,93.88,19091.0,87.1277,87.2299,87.0906,87.1741,19091.0
2019-10-07 10:35:00,93.9,93.93,93.82,93.86,12269.0,87.1927,87.2206,87.1184,87.1556,12269.0
2019-10-07 10:40:00,93.84,94.16,93.84,94.13,10263.0,87.137,87.4341,87.137,87.4063,10263.0
2019-10-07 10:45:00,94.15,94.15,93.91,93.93,10395.0,87.4249,87.4249,87.202,87.2206,10395.0
2019-10-07 10:50:00,93.95,94.08,93.95,94.03,14736.0,87.2391,87.3599,87.2391,87.3134,14736.0
2019-10-07 10:55:00,94.05,94.13,94.03,94.11,9524.0,87.332,87.4063,87.3134,87.3877,9524.0
2019-10-07 11:00:00,94.1,94.12,93.88,93.89,15446.0,87.3784,87.397,87.1741,87.1834,15446.0
2019-10-07 11:05:00,93.89,94.0,93.83,94.0,12000.0,87.1834,87.2856,87.1277,87.2856,12000.0
2019-10-07 11:10:00,94.02,94.05,93.96,94.05,7377.0,87.3041,87.332,87.2484,87.332,7377.0
2019-10-07 11:15:00,94.03,94.14,94.02,94.12,8205.0,87.3134,87.4156,87.3041,87.397,8205.0
2019-10-07 11:20:00,94.14,94.26,94.14,94.18,15377.0,87.4156,87.527,87.4156,87.4527,15377.0
2019-10-07 11:25:00,94.19,94.27,94.17,94.24,11698.0,87.462,87.5363,87.4434,87.5084,11698.0
2019-10-07 11:30:00,94.22,94.36,94.22,94.32,30189.0,87.4899,87.6199,87.4899,87.5827,30189.0
2019-10-07 11:35:00,94.32,94.32,94.12,94.12,9839.0,87.5827,87.5827,87.397,87.397,9839.0
2019-10-07 11:40:00,94.11,94.18,94.03,94.18,12170.0,87.3877,87.4527,87.3134,87.4527,12170.0
2019-10-07 11:45:00,94.19,94.27,94.19,94.22,10779.0,87.462,87.5363,87.462,87.4899,10779.0
2019-10-07 11:50:00,94.21,94.49,94.19,94.46,22991.0,87.4806,87.7406,87.462,87.7127,22991.0
2019-10-07 11:55:00,94.46,94.55,94.41,94.55,9579.0,87.7127,87.7963,87.6663,87.7963,9579.0
2019-10-07 12:00:00,94.56,94.56,94.42,94.44,15748.0,87.8056,87.8056,87.6756,87.6941,15748.0
2019-10-07 12:05:00,94.44,94.55,94.44,94.47,9047.0,87.6941,87.7963,87.6941,87.722,9047.0
2019-10-07 12:10:00,94.45,94.54,94.44,94.5,12079.0,87.7034,87.787,87.6941,87.7499,12079.0
2019-10-07 12:15:00,94.51,94.52,94.42,94.45,17940.0,87.7591,87.7684,87.6756,87.7034,17940.0
2019-10-07 12:20:00,94.46,94.51,94.46,94.5,11741.0,87.7127,87.7591,87.7127,87.7499,11741.0
2019-10-07 12:25:00,94.5,94.5,94.36,94.36,32551.0,87.7499,87.7499,87.6199,87.6199,32551.0
2019-10-07 12:30:00,94.34,94.4,94.27,94.34,25572.0,87.6013,87.657,87.5363,87.6013,25572.0
2019-10-07 12:35:00,94.34,94.46,94.33,94.39,51905.0,87.6013,87.7127,87.592,87.6477,51905.0
2019-10-07 12:40:00,94.42,94.55,94.42,94.45,31882.0,87.6756,87.7963,87.6756,87.7034,31882.0
2019-10-07 12:45:00,94.45,94.54,94.43,94.53,16366.0,87.7034,87.787,87.6849,87.7777,16366.0
2019-10-07 12:50:00,94.53,94.55,94.39,94.39,8419.0,87.7777,87.7963,87.6477,87.6477,8419.0
2019-10-07 12:55:00,94.39,94.4,94.3,94.34,7982.0,87.6477,87.657,87.5641,87.6013,7982.0
2019-10-07 13:00:00,94.33,94.47,94.31,94.47,8598.0,87.592,87.722,87.5734,87.722,8598.0
2019-10-07 13:05:00,94.47,94.5,94.32,94.32,8349.0,87.722,87.7499,87.5827,87.5827,8349.0
2019-10-07 13:10:00,94.31,94.42,94.28,94.4,6316.0,87.5734,87.6756,87.5456,87.657,6316.0
2019-10-07 13:15:00,94.41,94.45,94.37,94.37,10490.0,87.6663,87.7034,87.6291,87.6291,10490.0
2019-10-07 13:20:00,94.36,94.42,94.36,94.41,6155.0,87.6199,87.6756,87.6199,87.6663,6155.0
2019-10-07 13:25:00,94.42,94.43,94.36,94.42,5326.0,87.6756,87.6849,87.6199,87.6756,5326.0
2019-10-07 13:30:00,94.42,94.66,94.42,94.57,20035.0,87.6756,87.8984,87.6756,87.8149,20035.0
2019-10-07 13:35:00,94.56,94.72,94.53,94.67,12550.0,87.8056,87.9541,87.7777,87.9077,12550.0
2019-10-07 13:40:00,94.66,94.77,94.66,94.69,12143.0,87.8984,88.0006,87.8984,87.9263,12143.0
2019-10-07 13:45:00,94.69,94.71,94.63,94.66,14019.0,87.9263,87.9449,87.8706,87.8984,14019.0
2019-10-07 13:50:00,94.66,94.66,94.56,94.59,12119.0,87.8984,87.8984,87.8056,87.8334,12119.0
2019-10-07 13:55:00,94.58,94.63,94.52,94.52,16407.0,87.8241,87.8706,87.7684,87.7684,16407.0
2019-10-07 14:00:00,94.53,94.55,94.47,94.48,13577.0,87.7777,87.7963,87.722,87.7313,13577.0
2019-10-07 14:05:00,94.48,94.6,94.36,94.43,25095.0,87.7313,87.8427,87.6199,87.6849,25095.0
2019-10-07 14:10:00,94.43,94.47,94.32,94.36,8023.0,87.6849,87.722,87.5827,87.6199,8023.0
2019-10-07 14:15:00,94.37,94.37,94.29,94.34,14059.0,87.6291,87.6291,87.5549,87.6013,14059.0
2019-10-07 14:20:00,94.33,94.4,94.31,94.38,12431.0,87.592,87.657,87.5734,87.6384,12431.0
2019-10-07 14:25:00,94.39,94.42,94.36,94.39,12702.0,87.6477,87.6756,87.6199,87.6477,12702.0
2019-10-07 14:30:00,94.37,94.39,94.26,94.28,10727.0,87.6291,87.6477,87.527,87.5456,10727.0
2019-10-07 14:35:00,94.27,94.4,94.22,94.39,11127.0,87.5363,87.657,87.4899,87.6477,11127.0
2019-10-07 14:40:00,94.39,94.48,94.34,94.45,18379.0,87.6477,87.7313,87.6013,87.7034,18379.0
2019-10-07 14:45:00,94.45,94.49,94.42,94.48,9809.0,87.7034,87.7406,87.6756,87.7313,9809.0
2019-10-07 14:50:00,94.49,94.49,94.29,94.36,13827.0,87.7406,87.7406,87.5549,87.6199,13827.0
2019-10-07 14:55:00,94.36,94.4,94.34,94.36,10397.0,87.6199,87.657,87.6013,87.6199,10397.0
2019-10-07 15:00:00,94.35,94.41,94.31,94.35,12992.0,87.6106,87.6663,87.5734,87.6106,12992.0
2019-10-07 15:05:00,94.36,94.42,94.35,94.4,11173.0,87.6199,87.6756,87.6106,87.657,11173.0
2019-10-07 15:10:00,94.4,94.45,94.32,94.44,11185.0,87.657,87.7034,87.5827,87.6941,11185.0
2019-10-07 15:15:00,94.44,94.5,94.43,94.48,18031.0,87.6941,87.7499,87.6849,87.7313,18031.0
2019-10-07 15:20:00,94.47,94.48,94.39,94.41,20961.0,87.722,87.7313,87.6477,87.6663,20961.0
2019-10-07 15:25:00,94.41,94.5,94.41,94.44,21399.0,87.6663,87.7499,87.6663,87.6941,21399.0
2019-10-07 15:30:00,94.45,94.45,94.34,94.39,54750.0,87.7034,87.7034,87.6013,87.6477,54750.0
2019-10-07 15:35:00,94.41,94.45,94.36,94.43,23747.0,87.6663,87.7034,87.6199,87.6849,23747.0
2019-10-07 15:40:00,94.44,94.46,94.41,94.45,43661.0,87.6941,87.7127,87.6663,87.7034,43661.0
2019-10-07 15:45:00,94.44,94.58,94.43,94.57,44148.0,87.6941,87.8241,87.6849,87.8149,44148.0
2019-10-07 15:50:00,94.56,94.57,94.36,94.36,62808.0,87.8056,87.8149,87.6199,87.6199,62808.0
2019-10-07 15:55:00,94.37,94.59,94.34,94.37,123218.0,87.6291,87.8334,87.6013,87.6291,123218.0
2019-10-08 09:30:00,93.96,94.29,93.93,94.27,32845.0,87.2484,87.5549,87.2206,87.5363,32845.0
2019-10-08 09:35:00,94.14,94.14,93.73,93.77,10629.0,87.4156,87.4156,87.0349,87.072,10629.0
2019-10-08 09:40:00,93.76,93.88,93.71,93.73,8814.0,87.0627,87.1741,87.0163,87.0349,8814.0
2019-10-08 09:45:00,93.74,93.78,93.55,93.71,7213.0,87.0441,87.0813,86.8677,87.0163,7213.0
2019-10-08 09:50:00,93.69,93.73,93.6,93.72,5866.0,86.9977,87.0349,86.9141,87.0256,5866.0
2019-10-08 09:55:00,93.71,93.74,93.69,93.71,5488.0,87.0163,87.0441,86.9977,87.0163,5488.0
2019-10-08 10:00:00,93.69,93.88,93.69,93.84,11155.0,86.9977,87.1741,86.9977,87.137,11155.0
2019-10-08 10:05:00,93.85,93.87,93.46,93.46,13483.0,87.1463,87.1649,86.7841,86.7841,13483.0
2019-10-08 10:10:00,93.39,93.39,93.13,93.3,8980.0,86.7191,86.7191,86.4777,86.6356,8980.0
2019-10-08 10:15:00,93.36,93.4,93.18,93.37,6007.0,86.6913,86.7284,86.5241,86.7006,6007.0
2019-10-08 10:20:00,93.4,93.49,93.3,93.43,4854.0,86.7284,86.812,86.6356,86.7563,4854.0
2019-10-08 10:25:00,93.43,93.51,93.37,93.43,4847.0,86.7563,86.8306,86.7006,86.7563,4847.0
2019-10-08 10:30:00,93.41,93.62,93.41,93.49,5375.0,86.7377,86.9327,86.7377,86.812,5375.0
2019-10-08 10:35:00,93.5,93.83,93.46,93.78,7190.0,86.8213,87.1277,86.7841,87.0813,7190.0
2019-10-08 10:40:00,93.85,93.85,93.65,93.66,8910.0,87.1463,87.1463,86.9606,86.9699,8910.0
2019-10-08 10:45:00,93.63,93.67,93.47,93.47,13218.0,86.942,86.9791,86.7934,86.7934,13218.0
2019-10-08 10:50:00,93.4,93.48,93.34,93.45,7661.0,86.7284,86.8027,86.6727,86.7749,7661.0
2019-10-08 10:55:00,93.48,93.61,93.44,93.57,16094.0,86.8027,86.9234,86.7656,86.8863,16094.0
2019-10-08 11:00:00,93.52,93.6,93.47,93.5,9961.0,86.8399,86.9141,86.7934,86.8213,9961.0
2019-10-08 11:05:00,93.47,93.51,93.28,93.3,6801.0,86.7934,86.8306,86.617,86.6356,6801.0
2019-10-08 11:10:00,93.29,93.33,93.24,93.24,9253.0,86.6263,86.6634,86.5799,86.5799,9253.0
2019-10-08 11:15:00,93.26,93.5,93.26,93.41,12419.0,86.5984,86.8213,86.5984,86.7377,12419.0
2019-10-08 11:20:00,93.43,93.43,93.17,93.26,8062.0,86.7563,86.7563,86.5149,86.5984,8062.0
2019-10-08 11:25:00,93.24,93.34,93.21,93.21,5282.0,86.5799,86.6727,86.552,86.552,5282.0
2019-10-08 11:30:00,93.2,93.25,93.13,93.13,5090.0,86.5427,86.5891,86.4777,86.4777,5090.0
2019-10-08 11:35:00,93.12,93.41,93.12,93.38,3964.0,86.4684,86.7377,86.4684,86.7099,3964.0
2019-10-08 11:40:00,93.43,93.46,93.28,93.3,4257.0,86.7563,86.7841,86.617,86.6356,4257.0
2019-10-08 11:45:00,93.31,93.35,93.28,93.28,5832.0,86.6449,86.682,86.617,86.617,5832.0
2019-10-08 11:50:00,93.28,93.37,93.24,93.37,5739.0,86.617,86.7006,86.5799,86.7006,5739.0
2019-10-08 11:55:00,93.35,93.41,93.3,93.32,4105.0,86.682,86.7377,86.6356,86.6541,4105.0
2019-10-08 12:00:00,93.34,93.35,93.28,93.29,4018.0,86.6727,86.682,86.617,86.6263,4018.0
2019-10-08 12:05:00,93.25,93.4,93.25,93.4,4650.0,86.5891,86.7284,86.5891,86.7284,4650.0
2019-10-08 12:10:00,93.37,93.43,93.37,93.43,4825.0,86.7006,86.7563,86.7006,86.7563,4825.0
2019-10-08 12:15:00,93.43,93.58,93.42,93.58,6511.0,86.7563,86.8956,86.747,86.8956,6511.0
2019-10-08 12:20:00,93.63,93.65,93.56,93.64,3274.0,86.942,86.9606,86.877,86.9513,3274.0
2019-10-08 12:25:00,93.64,93.66,93.55,93.59,4613.0,86.9513,86.9699,86.8677,86.9049,4613.0
2019-10-08 12:30:00,93.6,93.65,93.59,93.65,5014.0,86.9141,86.9606,86.9049,86.9606,5014.0
2019-10-08 12:35:00,93.66,93.66,93.56,93.56,6106.0,86.9699,86.9699,86.877,86.877,6106.0
2019-10-08 12:40:00,93.57,93.72,93.57,93.7,4756.0,86.8863,87.0256,86.8863,87.007,4756.0
2019-10-08 12:45:00,93.71,93.91,93.71,93.77,5732.0,87.0163,87.202,87.0163,87.072,5732.0
2019-10-08 12:50:00,93.79,93.85,93.74,93.79,9316.0,87.0906,87.1463,87.0441,87.0906,9316.0
2019-10-08 12:55:00,93.81,93.81,93.73,93.76,6144.0,87.1091,87.1091,87.0349,87.0627,6144.0
2019-10-08 13:00:00,93.75,93.75,93.68,93.7,2572.0,87.0534,87.0534,86.9884,87.007,2572.0
2019-10-08 13:05:00,93.69,93.71,93.65,93.68,26026.0,86.9977,87.0163,86.9606,86.9884,26026.0
2019-10-08 13:10:00,93.66,93.66,93.61,93.63,5102.0,86.9699,86.9699,86.9234,86.942,5102.0
2019-10-08 13:15:00,93.62,93.7,93.61,93.69,11133.0,86.9327,87.007,86.9234,86.9977,11133.0
2019-10-08 13:20:00,93.69,93.76,93.66,93.75,8140.0,86.9977,87.0627,86.9699,87.0534,8140.0
2019-10-08 13:25:00,93.79,93.82,93.75,93.76,4333.0,87.0906,87.1184,87.0534,87.0627,4333.0
2019-10-08 13:30:00,93.78,93.82,93.74,93.74,4154.0,87.0813,87.1184,87.0441,87.0441,4154.0
2019-10-08 13:35:00,93.75,93.78,93.67,93.78,4072.0,87.0534,87.0813,86.9791,87.0813,4072.0
2019-10-08 13:40:00,93.78,93.9,93.78,93.9,4345.0,87.0813,87.1927,87.0813,87.1927,4345.0
2019-10-08 13:45:00,93.91,93.94,93.89,93.89,5154.0,87.202,87.2299,87.1834,87.1834,5154.0
2019-10-08 13:50:00,93.89,93.93,93.87,93.87,4905.0,87.1834,87.2206,87.1649,87.1649,4905.0
2019-10-08 13:55:00,93.86,93.86,93.73,93.74,13971.0,87.1556,87.1556,87.0349,87.0441,13971.0
2019-10-08 14:00:00,93.74,93.76,93.56,93.57,10724.0,87.0441,87.0627,86.877,86.8863,10724.0
2019-10-08 14:05:00,93.59,93.74,93.58,93.72,6557.0,86.9049,87.0441,86.8956,87.0256,6557.0
2019-10-08 14:10:00,93.7,93.72,93.65,93.68,5409.0,87.007,87.0256,86.9606,86.9884,5409.0
2019-10-08 14:15:00,93.69,93.75,93.65,93.73,5062.0,86.9977,87.0534,86.9606,87.0349,5062.0
2019-10-08 14:20:00,93.74,93.76,93.71,93.75,7863.0,87.0441,87.0627,87.0163,87.0534,7863.0
2019-10-08 14:25:00,93.75,93.77,93.62,93.64,7302.0,87.0534,87.072,86.9327,86.9513,7302.0
2019-10-08 14:30:00,93.66,93.85,93.66,93.78,15106.0,86.9699,87.1463,86.9699,87.0813,15106.0
2019-10-08 14:35:00,93.8,93.88,93.73,93.74,10500.0,87.0999,87.1741,87.0349,87.0441,10500.0
2019-10-08 14:40:00,93.73,93.76,93.69,93.74,5840.0,87.0349,87.0627,86.9977,87.0441,5840.0
2019-10-08 14:45:00,93.75,93.92,93.73,93.92,7317.0,87.0534,87.2113,87.0349,87.2113,7317.0
2019-10-08 14:50:00,93.92,93.92,93.8,93.8,4166.0,87.2113,87.2113,87.0999,87.0999,4166.0
2019-10-08 14:55:00,93.8,93.85,93.42,93.65,15412.0,87.0999,87.1463,86.747,86.9606,15412.0
2019-10-08 15:00:00,93.62,93.72,93.44,93.5,8106.0,86.9327,87.0256,86.7656,86.8213,8106.0
2019-10-08 15:05:00,93.51,93.6,93.45,93.54,20467.0,86.8306,86.9141,86.7749,86.8584,20467.0
2019-10-08 15:10:00,93.54,93.55,93.39,93.46,10568.0,86.8584,86.8677,86.7191,86.7841,10568.0
2019-10-08 15:15:00,93.47,93.57,93.45,93.57,6094.0,86.7934,86.8863,86.7749,86.8863,6094.0
2019-10-08 15:20:00,93.58,93.71,93.57,93.58,11040.0,86.8956,87.0163,86.8863,86.8956,11040.0
2019-10-08 15:25:00,93.54,93.6,93.51,93.55,10350.0,86.8584,86.9141,86.8306,86.8677,10350.0
2019-10-08 15:30:00,93.57,93.7,93.56,93.58,9630.0,86.8863,87.007,86.877,86.8956,9630.0
2019-10-08 15:35:00,93.56,93.58,93.34,93.36,25603.0,86.877,86.8956,86.6727,86.6913,25603.0
2019-10-08 15:40:00,93.36,93.4,93.21,93.27,15129.0,86.6913,86.7284,86.552,86.6077,15129.0
2019-10-08 15:45:00,93.28,93.34,93.12,93.18,29102.0,86.617,86.6727,86.4684,86.5241,29102.0
2019-10-08 15:50:00,93.17,93.24,93.02,93.03,32863.0,86.5149,86.5799,86.3756,86.3849,32863.0
2019-10-08 15:55:00,93.03,93.09,92.93,92.93,97309.0,86.3849,86.4406,86.292,86.292,97309.0
2019-10-09 09:30:00,93.66,93.83,93.43,93.54,32597.0,86.9699,87.1277,86.7563,86.8584,32597.0
2019-10-09 09:35:00,93.55,93.55,93.44,93.47,4914.0,86.8677,86.8677,86.7656,86.7934,4914.0
2019-10-09 09:40:00,93.43,93.54,93.39,93.51,16688.0,86.7563,86.8584,86.7191,86.8306,16688.0
2019-10-09 09:45:00,93.47,93.69,93.47,93.56,6045.0,86.7934,86.9977,86.7934,86.877,6045.0
2019-10-09 09:50:00,93.58,93.63,93.49,93.59,5927.0,86.8956,86.942,86.812,86.9049,5927.0
2019-10-09 09:55:00,93.65,93.83,93.62,93.76,9069.0,86.9606,87.1277,86.9327,87.0627,9069.0
2019-10-09 10:00:00,93.79,93.96,93.73,93.92,17906.0,87.0906,87.2484,87.0349,87.2113,17906.0
2019-10-09 10:05:00,93.93,94.01,93.89,93.99,9031.0,87.2206,87.2949,87.1834,87.2763,9031.0
2019-10-09 10:10:00,93.98,94.04,93.91,93.91,3815.0,87.267,87.3227,87.202,87.202,3815.0
2019-10-09 10:15:00,93.93,93.95,93.7,93.73,11651.0,87.2206,87.2391,87.007,87.0349,11651.0
2019-10-09 10:20:00,93.72,93.85,93.7,93.77,18146.0,87.0256,87.1463,87.007,87.072,18146.0
2019-10-09 10:25:00,93.75,93.98,93.75,93.96,41294.0,87.0534,87.267,87.0534,87.2484,41294.0
2019-10-09 10:30:00,93.99,94.04,93.96,94.01,5148.0,87.2763,87.3227,87.2484,87.2949,5148.0
2019-10-09 10:35:00,94.0,94.04,93.92,93.93,4444.0,87.2856,87.3227,87.2113,87.2206,4444.0
2019-10-09 10:40:00,93.96,94.08,93.93,94.05,6301.0,87.2484,87.3599,87.2206,87.332,6301.0
2019-10-09 10:45:00,94.06,94.16,94.04,94.08,32218.0,87.3413,87.4341,87.3227,87.3599,32218.0
2019-10-09 10:50:00,94.08,94.14,94.06,94.11,8839.0,87.3599,87.4156,87.3413,87.3877,8839.0
2019-10-09 10:55:00,94.1,94.15,94.06,94.14,13885.0,87.3784,87.4249,87.3413,87.4156,13885.0
2019-10-09 11:00:00,94.15,94.19,93.84,93.89,6881.0,87.4249,87.462,87.137,87.1834,6881.0
2019-10-09 11:05:00,93.9,93.96,93.89,93.91,16155.0,87.1927,87.2484,87.1834,87.202,16155.0
2019-10-09 11:10:00,93.9,93.9,93.79,93.89,9529.0,87.1927,87.1927,87.0906,87.1834,9529.0
2019-10-09 11:15:00,93.89,93.96,93.86,93.96,4847.0,87.1834,87.2484,87.1556,87.2484,4847.0
2019-10-09 11:20:00,93.92,94.0,93.85,93.87,7540.0,87.2113,87.2856,87.1463,87.1649,7540.0
2019-10-09 11:25:00,93.87,93.89,93.72,93.74,12753.0,87.1649,87.1834,87.0256,87.0441,12753.0
2019-10-09 11:30:00,93.77,93.91,93.77,93.91,5801.0,87.072,87.202,87.072,87.202,5801.0
2019-10-09 11:35:00,93.9,93.93,93.84,93.89,12845.0,87.1927,87.2206,87.137,87.1834,12845.0
2019-10-09 11:40:00,93.86,93.87,93.76,93.76,6855.0,87.1556,87.1649,87.0627,87.0627,6855.0
2019-10-09 11:45:00,93.79,93.99,93.79,93.95,5560.0,87.0906,87.2763,87.0906,87.2391,5560.0
2019-10-09 11:50:00,93.97,94.09,93.96,94.08,5040.0,87.2577,87.3691,87.2484,87.3599,5040.0
2019-10-09 11:55:00,94.08,94.14,94.05,94.09,4028.0,87.3599,87.4156,87.332,87.3691,4028.0
2019-10-09 12:00:00,94.06,94.11,94.04,94.11,2517.0,87.3413,87.3877,87.3227,87.3877,2517.0
2019-10-09 12:05:00,94.08,94.1,94.04,94.04,8455.0,87.3599,87.3784,87.3227,87.3227,8455.0
2019-10-09 12:10:00,94.06,94.14,94.02,94.14,2712.0,87.3413,87.4156,87.3041,87.4156,2712.0
2019-10-09 12:15:00,94.15,94.15,94.02,94.03,8642.0,87.4249,87.4249,87.3041,87.3134,8642.0
2019-10-09 12:20:00,94.05,94.05,93.95,94.0,11504.0,87.332,87.332,87.2391,87.2856,11504.0
2019-10-09 12:25:00,93.99,94.05,93.95,93.95,4031.0,87.2763,87.332,87.2391,87.2391,4031.0
2019-10-09 12:30:00,93.96,94.05,93.96,94.02,3707.0,87.2484,87.332,87.2484,87.3041,3707.0
2019-10-09 12:35:00,94.01,94.14,94.01,94.14,2670.0,87.2949,87.4156,87.2949,87.4156,2670.0
2019-10-09 12:40:00,94.14,94.15,94.09,94.12,1602.0,87.4156,87.4249,87.3691,87.397,1602.0
2019-10-09 12:45:00,94.12,94.14,94.06,94.11,5023.0,87.397,87.4156,87.3413,87.3877,5023.0
2019-10-09 12:50:00,94.07,94.07,94.03,94.04,2489.0,87.3506,87.3506,87.3134,87.3227,2489.0
2019-10-09 12:55:00,94.05,94.17,94.05,94.17,3487.0,87.332,87.4434,87.332,87.4434,3487.0
2019-10-09 13:00:00,94.19,94.37,94.19,94.22,13307.0,87.462,87.6291,87.462,87.4899,13307.0
2019-10-09 13:05:00,94.18,94.2,94.13,94.15,11292.0,87.4527,87.4713,87.4063,87.4249,11292.0
2019-10-09 13:10:00,94.11,94.15,94.07,94.15,10931.0,87.3877,87.4249,87.3506,87.4249,10931.0
2019-10-09 13:15:00,94.15,94.2,94.06,94.11,13624.0,87.4249,87.4713,87.3413,87.3877,13624.0
2019-10-09 13:20:00,94.09,94.13,94.06,94.09,9175.0,87.3691,87.4063,87.3413,87.3691,9175.0
2019-10-09 13:25:00,94.13,94.14,94.1,94.11,1800.0,87.4063,87.4156,87.3784,87.3877,1800.0
2019-10-09 13:30:00,94.13,94.18,94.09,94.15,4577.0,87.4063,87.4527,87.3691,87.4249,4577.0
2019-10-09 13:35:00,94.16,94.18,94.14,94.14,3948.0,87.4341,87.4527,87.4156,87.4156,3948.0
2019-10-09 13:40:00,94.12,94.19,94.11,94.11,4077.0,87.397,87.462,87.3877,87.3877,4077.0
2019-10-09 13:45:00,94.11,94.13,94.08,94.12,3037.0,87.3877,87.4063,87.3599,87.397,3037.0
2019-10-09 13:50:00,94.13,94.17,94.12,94.14,4830.0,87.4063,87.4434,87.397,87.4156,4830.0
2019-10-09 13:55:00,94.12,94.14,94.1,94.1,2438.0,87.397,87.4156,87.3784,87.3784,2438.0
2019-10-09 14:00:00,94.08,94.08,94.01,94.01,4258.0,87.3599,87.3599,87.2949,87.2949,4258.0
2019-10-09 14:05:00,94.04,94.07,94.03,94.06,4299.0,87.3227,87.3506,87.3134,87.3413,4299.0
2019-10-09 14:10:00,94.06,94.07,93.96,93.99,6989.0,87.3413,87.3506,87.2484,87.2763,6989.0
2019-10-09 14:15:00,93.99,94.03,93.98,94.03,5756.0,87.2763,87.3134,87.267,87.3134,5756.0
2019-10-09 14:20:00,94.03,94.09,94.02,94.05,6205.0,87.3134,87.3691,87.3041,87.332,6205.0
2019-10-09 14:25:00,94.05,94.07,94.03,94.04,3607.0,87.332,87.3506,87.3134,87.3227,3607.0
2019-10-09 14:30:00,94.05,94.15,94.05,94.09,16680.0,87.332,87.4249,87.332,87.3691,16680.0
2019-10-09 14:35:00,94.1,94.13,94.04,94.11,4266.0,87.3784,87.4063,87.3227,87.3877,4266.0
2019-10-09 14:40:00,94.08,94.14,94.06,94.1,4100.0,87.3599,87.4156,87.3413,87.3784,4100.0
2019-10-09 14:45:00,94.13,94.15,94.07,94.07,3776.0,87.4063,87.4249,87.3506,87.3506,3776.0
2019-10-09 14:50:00,94.1,94.2,94.09,94.19,6407.0,87.3784,87.4713,87.3691,87.462,6407.0
2019-10-09 14:55:00,94.17,94.17,94.09,94.15,16169.0,87.4434,87.4434,87.3691,87.4249,16169.0
2019-10-09 15:00:00,94.15,94.25,94.15,94.2,7630.0,87.4249,87.5177,87.4249,87.4713,7630.0
2019-10-09 15:05:00,94.21,94.24,94.2,94.22,3677.0,87.4806,87.5084,87.4713,87.4899,3677.0
2019-10-09 15:10:00,94.21,94.22,94.05,94.07,31699.0,87.4806,87.4899,87.332,87.3506,31699.0
2019-10-09 15:15:00,94.08,94.11,94.04,94.05,9812.0,87.3599,87.3877,87.3227,87.332,9812.0
2019-10-09 15:20:00,94.04,94.04,94.01,94.01,7666.0,87.3227,87.3227,87.2949,87.2949,7666.0
2019-10-09 15:25:00,94.0,94.01,93.96,94.01,6501.0,87.2856,87.2949,87.2484,87.2949,6501.0
2019-10-09 15:30:00,94.0,94.05,93.96,93.99,9348.0,87.2856,87.332,87.2484,87.2763,9348.0
2019-10-09 15:35:00,94.0,94.04,93.99,94.04,10022.0,87.2856,87.3227,87.2763,87.3227,10022.0
2019-10-09 15:40:00,94.03,94.08,93.85,93.92,66252.0,87.3134,87.3599,87.1463,87.2113,66252.0
2019-10-09 15:45:00,93.9,93.99,93.83,93.95,47350.0,87.1927,87.2763,87.1277,87.2391,47350.0
2019-10-09 15:50:00,93.95,94.04,93.94,94.03,38720.0,87.2391,87.3227,87.2299,87.3134,38720.0
2019-10-09 15:55:00,94.05,94.15,94.01,94.11,222212.0,87.332,87.4249,87.2949,87.3877,222212.0
2019-10-10 09:30:00,93.75,94.34,93.75,93.99,24329.0,87.0534,87.6013,87.0534,87.2763,24329.0
2019-10-10 09:35:00,94.02,94.41,94.01,94.26,7895.0,87.3041,87.6663,87.2949,87.527,7895.0
2019-10-10 09:40:00,94.26,94.42,94.12,94.23,6256.0,87.527,87.6756,87.397,87.4991,6256.0
2019-10-10 09:45:00,94.21,94.21,93.91,93.97,10780.0,87.4806,87.4806,87.202,87.2577,10780.0
2019-10-10 09:50:00,94.01,94.07,93.84,93.88,130250.0,87.2949,87.3506,87.137,87.1741,130250.0
2019-10-10 09:55:00,93.86,94.27,93.86,94.26,16583.0,87.1556,87.5363,87.1556,87.527,16583.0
2019-10-10 10:00:00,94.27,94.28,93.97,94.02,344328.0,87.5363,87.5456,87.2577,87.3041,344328.0
2019-10-10 10:05:00,94.02,94.2,93.99,94.12,11552.0,87.3041,87.4713,87.2763,87.397,11552.0
2019-10-10 10:10:00,94.08,94.26,94.07,94.17,8947.0,87.3599,87.527,87.3506,87.4434,8947.0
2019-10-10 10:15:00,94.2,94.37,94.13,94.3,26256.0,87.4713,87.6291,87.4063,87.5641,26256.0
2019-10-10 10:20:00,94.27,94.48,94.27,94.42,8330.0,87.5363,87.7313,87.5363,87.6756,8330.0
2019-10-10 10:25:00,94.47,94.47,94.34,94.41,5976.0,87.722,87.722,87.6013,87.6663,5976.0
2019-10-10 10:30:00,94.43,94.53,94.27,94.36,12765.0,87.6849,87.7777,87.5363,87.6199,12765.0
2019-10-10 10:35:00,94.38,94.46,94.36,94.41,11717.0,87.6384,87.7127,87.6199,87.6663,11717.0
2019-10-10 10:40:00,94.43,94.56,94.41,94.53,7729.0,87.6849,87.8056,87.6663,87.7777,7729.0
2019-10-10 10:45:00,94.56,94.56,94.35,94.35,6350.0,87.8056,87.8056,87.6106,87.6106,6350.0
2019-10-10 10:50:00,94.35,94.54,94.33,94.52,5959.0,87.6106,87.787,87.592,87.7684,5959.0
2019-10-10 10:55:00,94.54,94.7,94.54,94.69,10923.0,87.787,87.9356,87.787,87.9263,10923.0
2019-10-10 11:00:00,94.72,94.75,94.67,94.74,6632.0,87.9541,87.982,87.9077,87.9727,6632.0
2019-10-10 11:05:00,94.78,94.92,94.78,94.91,22409.0,88.0099,88.1399,88.0099,88.1306,22409.0
2019-10-10 11:10:00,94.87,94.92,94.82,94.92,10238.0,88.0934,88.1399,88.047,88.1399,10238.0
2019-10-10 11:15:00,94.92,95.0,94.88,94.92,15647.0,88.1399,88.2141,88.1027,88.1399,15647.0
2019-10-10 11:20:00,94.92,94.92,94.78,94.8,11259.0,88.1399,88.1399,88.0099,88.0284,11259.0
2019-10-10 11:25:00,94.82,94.92,94.8,94.9,16663.0,88.047,88.1399,88.0284,88.1213,16663.0
2019-10-10 11:30:00,94.9,95.04,94.9,94.94,48400.0,88.1213,88.2513,88.1213,88.1584,48400.0
2019-10-10 11:35:00,94.95,94.95,94.82,94.88,10509.0,88.1677,88.1677,88.047,88.1027,10509.0
2019-10-10 11:40:00,94.88,94.9,94.81,94.87,10410.0,88.1027,88.1213,88.0377,88.0934,10410.0
2019-10-10 11:45:00,94.88,95.01,94.87,94.97,10081.0,88.1027,88.2234,88.0934,88.1863,10081.0
2019-10-10 11:50:00,94.96,95.07,94.96,95.07,8415.0,88.177,88.2791,88.177,88.2791,8415.0
2019-10-10 11:55:00,95.1,95.14,95.05,95.07,5913.0,88.307,88.3441,88.2606,88.2791,5913.0
2019-10-10 12:00:00,95.05,95.05,94.96,95.0,7640.0,88.2606,88.2606,88.177,88.2141,7640.0
2019-10-10 12:05:00,94.99,95.08,94.97,95.02,15021.0,88.2049,88.2884,88.1863,88.2327,15021.0
2019-10-10 12:10:00,95.05,95.15,95.04,95.09,8290.0,88.2606,88.3534,88.2513,88.2977,8290.0
2019-10-10 12:15:00,95.07,95.14,95.07,95.09,8846.0,88.2791,88.3441,88.2791,88.2977,8846.0
2019-10-10 12:20:00,95.09,95.11,94.99,95.03,7047.0,88.2977,88.3163,88.2049,88.242,7047.0
2019-10-10 12:25:00,95.03,95.09,95.02,95.08,7680.0,88.242,88.2977,88.2327,88.2884,7680.0
2019-10-10 12:30:00,95.07,95.09,94.85,94.88,13305.0,88.2791,88.2977,88.0749,88.1027,13305.0
2019-10-10 12:35:00,94.88,94.97,94.88,94.95,7258.0,88.1027,88.1863,88.1027,88.1677,7258.0
2019-10-10 12:40:00,94.95,94.98,94.91,94.93,3719.0,88.1677,88.1956,88.1306,88.1491,3719.0
2019-10-10 12:45:00,94.91,94.98,94.91,94.97,9255.0,88.1306,88.1956,88.1306,88.1863,9255.0
2019-10-10 12:50:00,94.98,95.0,94.93,94.95,3611.0,88.1956,88.2141,88.1491,88.1677,3611.0
2019-10-10 12:55:00,94.97,95.11,94.97,95.09,4535.0,88.1863,88.3163,88.1863,88.2977,4535.0
2019-10-10 13:00:00,95.08,95.13,95.06,95.09,6302.0,88.2884,88.3349,88.2699,88.2977,6302.0
2019-10-10 13:05:00,95.09,95.16,95.08,95.16,15023.0,88.2977,88.3627,88.2884,88.3627,15023.0
2019-10-10 13:10:00,95.15,95.18,95.08,95.14,9831.0,88.3534,88.3813,88.2884,88.3441,9831.0
2019-10-10 13:15:00,95.14,95.14,94.95,94.95,8630.0,88.3441,88.3441,88.1677,88.1677,8630.0
2019-10-10 13:20:00,94.97,95.04,94.96,95.02,31660.0,88.1863,88.2513,88.177,88.2327,31660.0
2019-10-10 13:25:00,95.03,95.15,95.02,95.14,6941.0,88.242,88.3534,88.2327,88.3441,6941.0
2019-10-10 13:30:00,95.12,95.13,95.0,95.09,15901.0,88.3256,88.3349,88.2141,88.2977,15901.0
2019-10-10 13:35:00,95.08,95.15,95.08,95.11,5597.0,88.2884,88.3534,88.2884,88.3163,5597.0
2019-10-10 13:40:00,95.12,95.16,95.1,95.13,5926.0,88.3256,88.3627,88.307,88.3349,5926.0
2019-10-10 13:45:00,95.13,95.15,95.1,95.15,10540.0,88.3349,88.3534,88.307,88.3534,10540.0
2019-10-10 13:50:00,95.15,95.18,95.11,95.13,4864.0,88.3534,88.3813,88.3163,88.3349,4864.0
2019-10-10 13:55:00,95.12,95.25,95.1,95.17,18180.0,88.3256,88.4463,88.307,88.372,18180.0
2019-10-10 14:00:00,95.18,95.26,95.16,95.25,16080.0,88.3813,88.4556,88.3627,88.4463,16080.0
2019-10-10 14:05:00,95.25,95.27,94.87,94.97,14475.0,88.4463,88.4649,88.0934,88.1863,14475.0
2019-10-10 14:10:00,94.94,95.13,94.94,95.13,32648.0,88.1584,88.3349,88.1584,88.3349,32648.0
2019-10-10 14:15:00,95.12,95.16,95.1,95.15,14506.0,88.3256,88.3627,88.307,88.3534,14506.0
2019-10-10 14:20:00,95.12,95.22,95.11,95.21,14321.0,88.3256,88.4184,88.3163,88.4091,14321.0
2019-10-10 14:25:00,95.21,95.23,95.11,95.2,17055.0,88.4091,88.4277,88.3163,88.3999,17055.0
2019-10-10 14:30:00,95.19,95.28,95.18,95.23,6965.0,88.3906,88.4741,88.3813,88.4277,6965.0
2019-10-10 14:35:00,95.24,95.24,95.11,95.11,12569.0,88.437,88.437,88.3163,88.3163,12569.0
2019-10-10 14:40:00,95.12,95.19,95.06,95.15,28889.0,88.3256,88.3906,88.2699,88.3534,28889.0
2019-10-10 14:45:00,95.15,95.15,95.03,95.07,26497.0,88.3534,88.3534,88.242,88.2791,26497.0
2019-10-10 14:50:00,95.06,95.1,94.95,94.96,17018.0,88.2699,88.307,88.1677,88.177,17018.0
2019-10-10 14:55:00,94.95,95.0,94.92,94.92,61526.0,88.1677,88.2141,88.1399,88.1399,61526.0
2019-10-10 15:00:00,94.94,94.98,94.88,94.91,18965.0,88.1584,88.1956,88.1027,88.1306,18965.0
2019-10-10 15:05:00,94.91,94.91,94.81,94.84,16698.0,88.1306,88.1306,88.0377,88.0656,16698.0
2019-10-10 15:10:00,94.84,94.86,94.72,94.79,8557.0,88.0656,88.0841,87.9541,88.0191,8557.0
2019-10-10 15:15:00,94.8,94.8,94.73,94.77,5232.0,88.0284,88.0284,87.9634,88.0006,5232.0
2019-10-10 15:20:00,94.78,94.81,94.68,94.71,7966.0,88.0099,88.0377,87.917,87.9449,7966.0
2019-10-10 15:25:00,94.71,94.76,94.67,94.75,13191.0,87.9449,87.9913,87.9077,87.982,13191.0
2019-10-10 15:30:00,94.76,94.83,94.69,94.7,15923.0,87.9913,88.0563,87.9263,87.9356,15923.0
2019-10-10 15:35:00,94.69,94.69,94.56,94.58,24449.0,87.9263,87.9263,87.8056,87.8241,24449.0
2019-10-10 15:40:00,94.58,94.61,94.52,94.52,30070.0,87.8241,87.852,87.7684,87.7684,30070.0
2019-10-10 15:45:00,94.49,94.61,94.47,94.59,19636.0,87.7406,87.852,87.722,87.8334,19636.0
2019-10-10 15:50:00,94.59,94.66,94.54,94.54,35397.0,87.8334,87.8984,87.787,87.787,35397.0
2019-10-10 15:55:00,94.54,94.72,94.43,94.7,240455.0,87.787,87.9541,87.6849,87.9356,240455.0
2019-10-11 09:30:00,95.56,95.56,94.93,95.07,72056.0,88.7341,88.7341,88.1491,88.2791,72056.0
2019-10-11 09:35:00,95.13,95.24,94.96,94.98,16437.0,88.3349,88.437,88.177,88.1956,16437.0
2019-10-11 09:40:00,94.98,95.02,94.66,94.71,44852.0,88.1956,88.2327,87.8984,87.9449,44852.0
2019-10-11 09:45:00,94.66,94.73,94.53,94.73,17451.0,87.8984,87.9634,87.7777,87.9634,17451.0
2019-10-11 09:50:00,94.67,94.73,94.34,94.38,10143.0,87.9077,87.9634,87.6013,87.6384,10143.0
2019-10-11 09:55:00,94.31,94.36,94.13,94.36,32479.0,87.5734,87.6199,87.4063,87.6199,32479.0
2019-10-11 10:00:00,94.31,94.5,94.25,94.41,25517.0,87.5734,87.7499,87.5177,87.6663,25517.0
2019-10-11 10:05:00,94.45,94.45,94.26,94.27,40930.0,87.7034,87.7034,87.527,87.5363,40930.0
2019-10-11 10:10:00,94.34,94.48,94.28,94.39,13478.0,87.6013,87.7313,87.5456,87.6477,13478.0
2019-10-11 10:15:00,94.39,94.46,94.12,94.13,69798.0,87.6477,87.7127,87.397,87.4063,69798.0
2019-10-11 10:20:00,94.13,94.16,93.91,93.91,13388.0,87.4063,87.4341,87.202,87.202,13388.0
2019-10-11 10:25:00,93.91,94.08,93.91,94.01,14074.0,87.202,87.3599,87.202,87.2949,14074.0
2019-10-11 10:30:00,94.0,94.11,93.96,94.07,12654.0,87.2856,87.3877,87.2484,87.3506,12654.0
2019-10-11 10:35:00,94.09,94.13,94.0,94.07,13389.0,87.3691,87.4063,87.2856,87.3506,13389.0
2019-10-11 10:40:00,94.04,94.26,93.98,94.1,24093.0,87.3227,87.527,87.267,87.3784,24093.0
2019-10-11 10:45:00,94.1,94.15,94.0,94.05,30612.0,87.3784,87.4249,87.2856,87.332,30612.0
2019-10-11 10:50:00,94.05,94.13,94.02,94.13,9822.0,87.332,87.4063,87.3041,87.4063,9822.0
2019-10-11 10:55:00,94.2,94.39,94.19,94.36,15614.0,87.4713,87.6477,87.462,87.6199,15614.0
2019-10-11 11:00:00,94.37,94.52,94.34,94.51,9602.0,87.6291,87.7684,87.6013,87.7591,9602.0
2019-10-11 11:05:00,94.5,94.59,94.46,94.51,17347.0,87.7499,87.8334,87.7127,87.7591,17347.0
2019-10-11 11:10:00,94.48,94.56,94.46,94.51,21286.0,87.7313,87.8056,87.7127,87.7591,21286.0
2019-10-11 11:15:00,94.51,94.62,94.47,94.59,149649.0,87.7591,87.8613,87.722,87.8334,149649.0
2019-10-11 11:20:00,94.53,94.62,94.41,94.45,17674.0,87.7777,87.8613,87.6663,87.7034,17674.0
2019-10-11 11:25:00,94.45,94.51,94.41,94.44,11299.0,87.7034,87.7591,87.6663,87.6941,11299.0
2019-10-11 11:30:00,94.45,94.6,94.45,94.54,43112.0,87.7034,87.8427,87.7034,87.787,43112.0
2019-10-11 11:35:00,94.53,94.67,94.53,94.6,7219.0,87.7777,87.9077,87.7777,87.8427,7219.0
2019-10-11 11:40:00,94.59,94.6,94.42,94.42,10476.0,87.8334,87.8427,87.6756,87.6756,10476.0
2019-10-11 11:45:00,94.4,94.53,94.29,94.34,15040.0,87.657,87.7777,87.5549,87.6013,15040.0
2019-10-11 11:50:00,94.31,94.41,94.28,94.37,11215.0,87.5734,87.6663,87.5456,87.6291,11215.0
2019-10-11 11:55:00,94.37,94.41,94.21,94.27,11388.0,87.6291,87.6663,87.4806,87.5363,11388.0
2019-10-11 12:00:00,94.28,94.33,94.23,94.29,127115.0,87.5456,87.592,87.4991,87.5549,127115.0
2019-10-11 12:05:00,94.28,94.42,94.23,94.37,29906.0,87.5456,87.6756,87.4991,87.6291,29906.0
2019-10-11 12:10:00,94.35,94.45,94.35,94.39,9229.0,87.6106,87.7034,87.6106,87.6477,9229.0
2019-10-11 12:15:00,94.38,94.38,94.22,94.22,12088.0,87.6384,87.6384,87.4899,87.4899,12088.0
2019-10-11 12:20:00,94.17,94.27,94.13,94.23,7372.0,87.4434,87.5363,87.4063,87.4991,7372.0
2019-10-11 12:25:00,94.23,94.25,94.17,94.19,9553.0,87.4991,87.5177,87.4434,87.462,9553.0
2019-10-11 12:30:00,94.21,94.27,93.81,94.14,10006.0,87.4806,87.5363,87.1091,87.4156,10006.0
2019-10-11 12:35:00,94.15,94.22,94.08,94.1,7933.0,87.4249,87.4899,87.3599,87.3784,7933.0
2019-10-11 12:40:00,94.1,94.15,93.99,94.0,4824.0,87.3784,87.4249,87.2763,87.2856,4824.0
2019-10-11 12:45:00,94.0,94.23,94.0,94.21,3909.0,87.2856,87.4991,87.2856,87.4806,3909.0
2019-10-11 12:50:00,94.21,94.29,94.21,94.22,6145.0,87.4806,87.5549,87.4806,87.4899,6145.0
2019-10-11 12:55:00,94.25,94.27,94.15,94.17,2601.0,87.5177,87.5363,87.4249,87.4434,2601.0
2019-10-11 13:00:00,94.2,94.23,94.14,94.17,4255.0,87.4713,87.4991,87.4156,87.4434,4255.0
2019-10-11 13:05:00,94.17,94.21,94.07,94.09,7156.0,87.4434,87.4806,87.3506,87.3691,7156.0
2019-10-11 13:10:00,94.07,94.12,94.06,94.1,21560.0,87.3506,87.397,87.3413,87.3784,21560.0
2019-10-11 13:15:00,94.12,94.27,94.1,94.24,24188.0,87.397,87.5363,87.3784,87.5084,24188.0
2019-10-11 13:20:00,94.23,94.29,94.21,94.22,6710.0,87.4991,87.5549,87.4806,87.4899,6710.0
2019-10-11 13:25:00,94.21,94.49,94.19,94.38,21176.0,87.4806,87.7406,87.462,87.6384,21176.0
2019-10-11 13:30:00,94.4,94.42,94.25,94.38,7050.0,87.657,87.6756,87.5177,87.6384,7050.0
2019-10-11 13:35:00,94.38,94.39,94.26,94.26,2269.0,87.6384,87.6477,87.527,87.527,2269.0
2019-10-11 13:40:00,94.29,94.35,94.26,94.3,7401.0,87.5549,87.6106,87.527,87.5641,7401.0
2019-10-11 13:45:00,94.3,94.33,94.21,94.29,3130.0,87.5641,87.592,87.4806,87.5549,3130.0
2019-10-11 13:50:00,94.29,94.31,94.16,94.26,6552.0,87.5549,87.5734,87.4341,87.527,6552.0
2019-10-11 13:55:00,94.29,94.31,94.15,94.18,6506.0,87.5549,87.5734,87.4249,87.4527,6506.0
2019-10-11 14:00:00,94.18,94.21,94.14,94.17,5300.0,87.4527,87.4806,87.4156,87.4434,5300.0
2019-10-11 14:05:00,94.17,94.2,94.15,94.16,5649.0,87.4434,87.4713,87.4249,87.4341,5649.0
2019-10-11 14:10:00,94.17,94.21,94.13,94.19,11332.0,87.4434,87.4806,87.4063,87.462,11332.0
2019-10-11 14:15:00,94.22,94.29,94.21,94.27,8103.0,87.4899,87.5549,87.4806,87.5363,8103.0
2019-10-11 14:20:00,94.31,94.31,94.13,94.14,61600.0,87.5734,87.5734,87.4063,87.4156,61600.0
2019-10-11 14:25:00,94.16,94.35,94.15,94.32,63963.0,87.4341,87.6106,87.4249,87.5827,63963.0
2019-10-11 14:30:00,94.31,94.35,94.28,94.3,9513.0,87.5734,87.6106,87.5456,87.5641,9513.0
2019-10-11 14:35:00,94.28,94.42,94.22,94.36,20516.0,87.5456,87.6756,87.4899,87.6199,20516.0
2019-10-11 14:40:00,94.36,94.42,94.31,94.4,8129.0,87.6199,87.6756,87.5734,87.657,8129.0
2019-10-11 14:45:00,94.4,94.45,94.31,94.36,8602.0,87.657,87.7034,87.5734,87.6199,8602.0
2019-10-11 14:50:00,94.36,94.46,94.36,94.38,9152.0,87.6199,87.7127,87.6199,87.6384,9152.0
2019-10-11 14:55:00,94.39,94.4,94.27,94.33,7808.0,87.6477,87.657,87.5363,87.592,7808.0
2019-10-11 15:00:00,94.34,94.41,94.31,94.31,7896.0,87.6013,87.6663,87.5734,87.5734,7896.0
2019-10-11 15:05:00,94.3,94.43,94.28,94.43,9527.0,87.5641,87.6849,87.5456,87.6849,9527.0
2019-10-11 15:10:00,94.4,94.5,94.36,94.49,12994.0,87.657,87.7499,87.6199,87.7406,12994.0
2019-10-11 15:15:00,94.48,94.51,94.44,94.45,19863.0,87.7313,87.7591,87.6941,87.7034,19863.0
2019-10-11 15:20:00,94.45,94.48,94.37,94.39,13130.0,87.7034,87.7313,87.6291,87.6477,13130.0
2019-10-11 15:25:00,94.39,94.42,94.35,94.39,26374.0,87.6477,87.6756,87.6106,87.6477,26374.0
2019-10-11 15:30:00,94.4,94.45,94.24,94.4,30301.0,87.657,87.7034,87.5084,87.657,30301.0
2019-10-11 15:35:00,94.42,94.6,94.37,94.59,26627.0,87.6756,87.8427,87.6291,87.8334,26627.0
2019-10-11 15:40:00,94.59,94.59,94.34,94.36,26178.0,87.8334,87.8334,87.6013,87.6199,26178.0
2019-10-11 15:45:00,94.31,94.4,94.18,94.21,43551.0,87.5734,87.657,87.4527,87.4806,43551.0
2019-10-11 15:50:00,94.17,94.34,94.1,94.1,57964.0,87.4434,87.6013,87.3784,87.3784,57964.0
2019-10-11 15:55:00,94.13,94.14,93.85,93.94,125105.0,87.4063,87.4156,87.1463,87.2299,125105.0
2019-10-14 09:30:00,94.11,94.24,93.91,94.09,22278.0,87.3877,87.5084,87.202,87.3691,22278.0
2019-10-14 09:35:00,94.11,94.42,94.11,94.23,12268.0,87.3877,87.6756,87.3877,87.4991,12268.0
2019-10-14 09:40:00,94.32,94.38,94.16,94.18,18507.0,87.5827,87.6384,87.4341,87.4527,18507.0
2019-10-14 09:45:00,94.19,94.22,94.1,94.19,11683.0,87.462,87.4899,87.3784,87.462,11683.0
2019-10-14 09:50:00,94.2,94.37,94.17,94.37,3700.0,87.4713,87.6291,87.4434,87.6291,3700.0
2019-10-14 09:55:00,94.38,94.47,94.37,94.45,2550.0,87.6384,87.722,87.6291,87.7034,2550.0
2019-10-14 10:00:00,94.43,94.58,94.35,94.57,9738.0,87.6849,87.8241,87.6106,87.8149,9738.0
2019-10-14 10:05:00,94.56,94.63,94.53,94.61,4477.0,87.8056,87.8706,87.7777,87.852,4477.0
2019-10-14 10:10:00,94.61,94.63,94.51,94.51,6538.0,87.852,87.8706,87.7591,87.7591,6538.0
2019-10-14 10:15:00,94.53,94.53,94.42,94.42,5622.0,87.7777,87.7777,87.6756,87.6756,5622.0
2019-10-14 10:20:00,94.4,94.45,94.36,94.41,15208.0,87.657,87.7034,87.6199,87.6663,15208.0
2019-10-14 10:25:00,94.39,94.43,94.36,94.4,7291.0,87.6477,87.6849,87.6199,87.657,7291.0
2019-10-14 10:30:00,94.37,94.43,94.33,94.34,9752.0,87.6291,87.6849,87.592,87.6013,9752.0
2019-10-14 10:35:00,94.34,94.42,94.33,94.4,9951.0,87.6013,87.6756,87.592,87.657,9951.0
2019-10-14 10:40:00,94.37,94.45,94.36,94.37,13713.0,87.6291,87.7034,87.6199,87.6291,13713.0
2019-10-14 10:45:00,94.39,94.4,94.31,94.38,6100.0,87.6477,87.657,87.5734,87.6384,6100.0
2019-10-14 10:50:00,94.38,94.38,94.27,94.34,12174.0,87.6384,87.6384,87.5363,87.6013,12174.0
2019-10-14 10:55:00,94.34,94.37,94.24,94.27,6512.0,87.6013,87.6291,87.5084,87.5363,6512.0
2019-10-14 11:00:00,94.28,94.29,94.02,94.03,17856.0,87.5456,87.5549,87.3041,87.3134,17856.0
2019-10-14 11:05:00,94.04,94.04,93.95,93.95,6104.0,87.3227,87.3227,87.2391,87.2391,6104.0
2019-10-14 11:10:00,93.93,93.98,93.85,93.85,11961.0,87.2206,87.267,87.1463,87.1463,11961.0
2019-10-14 11:15:00,93.84,93.84,93.74,93.75,8885.0,87.137,87.137,87.0441,87.0534,8885.0
2019-10-14 11:20:00,93.75,93.76,93.68,93.7,8212.0,87.0534,87.0627,86.9884,87.007,8212.0
2019-10-14 11:25:00,93.7,93.7,93.56,93.59,6695.0,87.007,87.007,86.877,86.9049,6695.0
2019-10-14 11:30:00,93.59,93.72,93.58,93.72,11034.0,86.9049,87.0256,86.8956,87.0256,11034.0
2019-10-14 11:35:00,93.75,93.81,93.73,93.81,3600.0,87.0534,87.1091,87.0349,87.1091,3600.0
2019-10-14 11:40:00,93.84,93.93,93.82,93.84,8720.0,87.137,87.2206,87.1184,87.137,8720.0
2019-10-14 11:45:00,93.85,93.86,93.81,93.82,3894.0,87.1463,87.1556,87.1091,87.1184,3894.0
2019-10-14 11:50:00,93.81,93.88,93.79,93.8,7321.0,87.1091,87.1741,87.0906,87.0999,7321.0
2019-10-14 11:55:00,93.8,93.84,93.76,93.8,4309.0,87.0999,87.137,87.0627,87.0999,4309.0
2019-10-14 12:00:00,93.79,93.85,93.72,93.75,8347.0,87.0906,87.1463,87.0256,87.0534,8347.0
2019-10-14 12:05:00,93.75,93.76,93.62,93.63,11119.0,87.0534,87.0627,86.9327,86.942,11119.0
2019-10-14 12:10:00,93.62,93.63,93.51,93.52,11848.0,86.9327,86.942,86.8306,86.8399,11848.0
2019-10-14 12:15:00,93.51,93.65,93.5,93.59,3893.0,86.8306,86.9606,86.8213,86.9049,3893.0
2019-10-14 12:20:00,93.59,93.66,93.55,93.62,9700.0,86.9049,86.9699,86.8677,86.9327,9700.0
2019-10-14 12:25:00,93.62,93.65,93.55,93.62,5292.0,86.9327,86.9606,86.8677,86.9327,5292.0
2019-10-14 12:30:00,93.63,93.66,93.61,93.64,4833.0,86.942,86.9699,86.9234,86.9513,4833.0
2019-10-14 12:35:00,93.64,93.71,93.63,93.7,6179.0,86.9513,87.0163,86.942,87.007,6179.0
2019-10-14 12:40:00,93.68,93.68,93.56,93.58,3812.0,86.9884,86.9884,86.877,86.8956,3812.0
2019-10-14 12:45:00,93.58,93.59,93.46,93.46,6949.0,86.8956,86.9049,86.7841,86.7841,6949.0
2019-10-14 12:50:00,93.47,93.52,93.47,93.49,5012.0,86.7934,86.8399,86.7934,86.812,5012.0
2019-10-14 12:55:00,93.5,93.58,93.49,93.58,7358.0,86.8213,86.8956,86.812,86.8956,7358.0
2019-10-14 13:00:00,93.57,93.61,93.52,93.54,5837.0,86.8863,86.9234,86.8399,86.8584,5837.0
2019-10-14 13:05:00,93.54,93.59,93.5,93.53,30338.0,86.8584,86.9049,86.8213,86.8491,30338.0
2019-10-14 13:10:00,93.53,93.59,93.52,93.53,8521.0,86.8491,86.9049,86.8399,86.8491,8521.0
2019-10-14 13:15:00,93.53,93.56,93.49,93.5,25895.0,86.8491,86.877,86.812,86.8213,25895.0
2019-10-14 13:20:00,93.51,93.53,93.37,93.42,15172.0,86.8306,86.8491,86.7006,86.747,15172.0
2019-10-14 13:25:00,93.45,93.48,93.44,93.48,9065.0,86.7749,86.8027,86.7656,86.8027,9065.0
2019-10-14 13:30:00,93.47,93.51,93.4,93.47,15431.0,86.7934,86.8306,86.7284,86.7934,15431.0
2019-10-14 13:35:00,93.46,93.46,93.4,93.42,5371.0,86.7841,86.7841,86.7284,86.747,5371.0
2019-10-14 13:40:00,93.45,93.5,93.43,93.47,6097.0,86.7749,86.8213,86.7563,86.7934,6097.0
2019-10-14 13:45:00,93.46,93.5,93.44,93.46,15810.0,86.7841,86.8213,86.7656,86.7841,15810.0
2019-10-14 13:50:00,93.45,93.47,93.4,93.44,13271.0,86.7749,86.7934,86.7284,86.7656,13271.0
2019-10-14 13:55:00,93.44,93.47,93.39,93.44,11746.0,86.7656,86.7934,86.7191,86.7656,11746.0
2019-10-14 14:00:00,93.46,93.5,93.43,93.44,25071.0,86.7841,86.8213,86.7563,86.7656,25071.0
2019-10-14 14:05:00,93.45,93.49,93.42,93.43,29020.0,86.7749,86.812,86.747,86.7563,29020.0
2019-10-14 14:10:00,93.42,93.45,93.4,93.44,37386.0,86.747,86.7749,86.7284,86.7656,37386.0
2019-10-14 14:15:00,93.44,93.44,93.39,93.4,27896.0,86.7656,86.7656,86.7191,86.7284,27896.0
2019-10-14 14:20:00,93.4,93.4,93.35,93.35,17396.0,86.7284,86.7284,86.682,86.682,17396.0
2019-10-14 14:25:00,93.35,93.36,93.18,93.18,48205.0,86.682,86.6913,86.5241,86.5241,48205.0
2019-10-14 14:30:00,93.19,93.39,93.16,93.32,41211.0,86.5334,86.7191,86.5056,86.6541,41211.0
2019-10-14 14:35:00,93.32,93.35,93.24,93.3,12533.0,86.6541,86.682,86.5799,86.6356,12533.0
2019-10-14 14:40:00,93.29,93.33,93.17,93.2,32935.0,86.6263,86.6634,86.5149,86.5427,32935.0
2019-10-14 14:45:00,93.23,93.39,93.2,93.39,22114.0,86.5706,86.7191,86.5427,86.7191,22114.0
2019-10-14 14:50:00,93.42,93.44,93.36,93.4,8728.0,86.747,86.7656,86.6913,86.7284,8728.0
2019-10-14 14:55:00,93.4,93.52,93.39,93.48,41417.0,86.7284,86.8399,86.7191,86.8027,41417.0
2019-10-14 15:00:00,93.49,93.54,93.46,93.47,8261.0,86.812,86.8584,86.7841,86.7934,8261.0
2019-10-14 15:05:00,93.47,93.47,93.41,93.41,7931.0,86.7934,86.7934,86.7377,86.7377,7931.0
2019-10-14 15:10:00,93.42,93.44,93.39,93.4,6099.0,86.747,86.7656,86.7191,86.7284,6099.0
2019-10-14 15:15:00,93.4,93.48,93.38,93.45,11908.0,86.7284,86.8027,86.7099,86.7749,11908.0
2019-10-14 15:20:00,93.44,93.49,93.4,93.49,11736.0,86.7656,86.812,86.7284,86.812,11736.0
2019-10-14 15:25:00,93.49,93.55,93.48,93.54,8487.0,86.812,86.8677,86.8027,86.8584,8487.0
2019-10-14 15:30:00,93.55,93.57,93.49,93.5,12937.0,86.8677,86.8863,86.812,86.8213,12937.0
2019-10-14 15:35:00,93.5,93.51,93.45,93.48,12304.0,86.8213,86.8306,86.7749,86.8027,12304.0
2019-10-14 15:40:00,93.47,93.47,93.42,93.46,11475.0,86.7934,86.7934,86.747,86.7841,11475.0
2019-10-14 15:45:00,93.47,93.52,93.4,93.42,37657.0,86.7934,86.8399,86.7284,86.747,37657.0
2019-10-14 15:50:00,93.42,93.53,93.41,93.53,24395.0,86.747,86.8491,86.7377,86.8491,24395.0
2019-10-14 15:55:00,93.52,93.54,93.43,93.5,65707.0,86.8399,86.8584,86.7563,86.8213,65707.0
2019-10-15 09:30:00,93.98,94.17,93.9,94.03,25076.0,87.267,87.4434,87.1927,87.3134,25076.0
2019-10-15 09:35:00,93.95,94.08,93.9,93.98,7896.0,87.2391,87.3599,87.1927,87.267,7896.0
2019-10-15 09:40:00,94.0,94.02,93.75,93.75,5810.0,87.2856,87.3041,87.0534,87.0534,5810.0
2019-10-15 09:45:00,93.82,93.87,93.77,93.82,3286.0,87.1184,87.1649,87.072,87.1184,3286.0
2019-10-15 09:50:00,93.88,93.93,93.8,93.82,12103.0,87.1741,87.2206,87.0999,87.1184,12103.0
2019-10-15 09:55:00,93.76,93.88,93.74,93.74,5300.0,87.0627,87.1741,87.0441,87.0441,5300.0
2019-10-15 10:00:00,93.77,93.81,93.56,93.73,30105.0,87.072,87.1091,86.877,87.0349,30105.0
2019-10-15 10:05:00,93.73,93.83,93.73,93.82,6177.0,87.0349,87.1277,87.0349,87.1184,6177.0
2019-10-15 10:10:00,93.85,93.85,93.68,93.73,6193.0,87.1463,87.1463,86.9884,87.0349,6193.0
2019-10-15 10:15:00,93.77,93.84,93.76,93.81,8698.0,87.072,87.137,87.0627,87.1091,8698.0
2019-10-15 10:20:00,93.76,93.77,93.69,93.72,10178.0,87.0627,87.072,86.9977,87.0256,10178.0
2019-10-15 10:25:00,93.71,93.8,93.7,93.75,5402.0,87.0163,87.0999,87.007,87.0534,5402.0
2019-10-15 10:30:00,93.74,93.74,93.66,93.71,8752.0,87.0441,87.0441,86.9699,87.0163,8752.0
2019-10-15 10:35:00,93.71,93.77,93.64,93.66,12713.0,87.0163,87.072,86.9513,86.9699,12713.0
2019-10-15 10:40:00,93.69,93.81,93.57,93.79,176961.0,86.9977,87.1091,86.8863,87.0906,176961.0
2019-10-15 10:45:00,93.82,93.84,93.73,93.74,12210.0,87.1184,87.137,87.0349,87.0441,12210.0
2019-10-15 10:50:00,93.76,93.76,93.64,93.7,9871.0,87.0627,87.0627,86.9513,87.007,9871.0
2019-10-15 10:55:00,93.69,93.78,93.69,93.71,12024.0,86.9977,87.0813,86.9977,87.0163,12024.0
2019-10-15 11:00:00,93.71,93.76,93.64,93.68,19498.0,87.0163,87.0627,86.9513,86.9884,19498.0
2019-10-15 11:05:00,93.67,93.81,93.63,93.72,24347.0,86.9791,87.1091,86.942,87.0256,24347.0
2019-10-15 11:10:00,93.71,93.73,93.59,93.6,13053.0,87.0163,87.0349,86.9049,86.9141,13053.0
2019-10-15 11:15:00,93.6,93.65,93.6,93.61,9811.0,86.9141,86.9606,86.9141,86.9234,9811.0
2019-10-15 11:20:00,93.62,93.64,93.54,93.54,11406.0,86.9327,86.9513,86.8584,86.8584,11406.0
2019-10-15 11:25:00,93.6,93.7,93.6,93.69,7029.0,86.9141,87.007,86.9141,86.9977,7029.0
2019-10-15 11:30:00,93.69,93.7,93.63,93.67,8848.0,86.9977,87.007,86.942,86.9791,8848.0
2019-10-15 11:35:00,93.67,93.7,93.57,93.57,5684.0,86.9791,87.007,86.8863,86.8863,5684.0
2019-10-15 11:40:00,93.57,93.66,93.55,93.61,6753.0,86.8863,86.9699,86.8677,86.9234,6753.0
2019-10-15 11:45:00,93.62,93.65,93.55,93.59,8224.0,86.9327,86.9606,86.8677,86.9049,8224.0
2019-10-15 11:50:00,93.58,93.58,93.48,93.48,3759.0,86.8956,86.8956,86.8027,86.8027,3759.0
2019-10-15 11:55:00,93.45,93.6,93.44,93.59,5134.0,86.7749,86.9141,86.7656,86.9049,5134.0
2019-10-15 12:00:00,93.62,93.66,93.58,93.59,16006.0,86.9327,86.9699,86.8956,86.9049,16006.0
2019-10-15 12:05:00,93.57,93.58,93.5,93.51,4701.0,86.8863,86.8956,86.8213,86.8306,4701.0
2019-10-15 12:10:00,93.5,93.54,93.49,93.49,2315.0,86.8213,86.8584,86.812,86.812,2315.0
2019-10-15 12:15:00,93.5,93.5,93.36,93.38,6735.0,86.8213,86.8213,86.6913,86.7099,6735.0
2019-10-15 12:20:00,93.37,93.45,93.35,93.35,3615.0,86.7006,86.7749,86.682,86.682,3615.0
2019-10-15 12:25:00,93.34,93.42,93.33,93.37,7621.0,86.6727,86.747,86.6634,86.7006,7621.0
2019-10-15 12:30:00,93.39,93.42,93.37,93.38,3870.0,86.7191,86.747,86.7006,86.7099,3870.0
2019-10-15 12:35:00,93.37,93.43,93.35,93.4,4256.0,86.7006,86.7563,86.682,86.7284,4256.0
2019-10-15 12:40:00,93.39,93.39,93.29,93.34,14769.0,86.7191,86.7191,86.6263,86.6727,14769.0
2019-10-15 12:45:00,93.33,93.34,93.32,93.33,2501.0,86.6634,86.6727,86.6541,86.6634,2501.0
2019-10-15 12:50:00,93.33,93.34,93.29,93.33,3218.0,86.6634,86.6727,86.6263,86.6634,3218.0
2019-10-15 12:55:00,93.35,93.41,93.33,93.39,3898.0,86.682,86.7377,86.6634,86.7191,3898.0
2019-10-15 13:00:00,93.4,93.43,93.32,93.4,43095.0,86.7284,86.7563,86.6541,86.7284,43095.0
2019-10-15 13:05:00,93.4,93.42,93.33,93.35,14072.0,86.7284,86.747,86.6634,86.682,14072.0
2019-10-15 13:10:00,93.35,93.4,93.32,93.33,12667.0,86.682,86.7284,86.6541,86.6634,12667.0
2019-10-15 13:15:00,93.33,93.38,93.29,93.32,7526.0,86.6634,86.7099,86.6263,86.6541,7526.0
2019-10-15 13:20:00,93.31,93.32,93.26,93.26,6971.0,86.6449,86.6541,86.5984,86.5984,6971.0
2019-10-15 13:25:00,93.25,93.27,93.22,93.25,5115.0,86.5891,86.6077,86.5613,86.5891,5115.0
2019-10-15 13:30:00,93.25,93.31,93.24,93.26,12034.0,86.5891,86.6449,86.5799,86.5984,12034.0
2019-10-15 13:35:00,93.25,93.25,93.19,93.22,5098.0,86.5891,86.5891,86.5334,86.5613,5098.0
2019-10-15 13:40:00,93.23,93.23,93.17,93.19,2545.0,86.5706,86.5706,86.5149,86.5334,2545.0
2019-10-15 13:45:00,93.2,93.34,93.2,93.32,10710.0,86.5427,86.6727,86.5427,86.6541,10710.0
2019-10-15 13:50:00,93.33,93.34,93.22,93.23,47369.0,86.6634,86.6727,86.5613,86.5706,47369.0
2019-10-15 13:55:00,93.24,93.28,93.21,93.23,39253.0,86.5799,86.617,86.552,86.5706,39253.0
2019-10-15 14:00:00,93.23,93.35,93.22,93.3,69565.0,86.5706,86.682,86.5613,86.6356,69565.0
2019-10-15 14:05:00,93.31,93.34,93.27,93.31,24844.0,86.6449,86.6727,86.6077,86.6449,24844.0
2019-10-15 14:10:00,93.32,93.35,93.28,93.31,36173.0,86.6541,86.682,86.617,86.6449,36173.0
2019-10-15 14:15:00,93.32,93.33,93.24,93.25,15771.0,86.6541,86.6634,86.5799,86.5891,15771.0
2019-10-15 14:20:00,93.27,93.29,93.25,93.26,18540.0,86.6077,86.6263,86.5891,86.5984,18540.0
2019-10-15 14:25:00,93.26,93.38,93.25,93.35,61241.0,86.5984,86.7099,86.5891,86.682,61241.0
2019-10-15 14:30:00,93.35,93.5,93.35,93.44,9846.0,86.682,86.8213,86.682,86.7656,9846.0
2019-10-15 14:35:00,93.46,93.48,93.38,93.41,19417.0,86.7841,86.8027,86.7099,86.7377,19417.0
2019-10-15 14:40:00,93.4,93.41,93.34,93.39,18799.0,86.7284,86.7377,86.6727,86.7191,18799.0
2019-10-15 14:45:00,93.39,93.41,93.35,93.35,33783.0,86.7191,86.7377,86.682,86.682,33783.0
2019-10-15 14:50:00,93.33,93.34,93.29,93.29,14791.0,86.6634,86.6727,86.6263,86.6263,14791.0
2019-10-15 14:55:00,93.3,93.31,93.24,93.27,8725.0,86.6356,86.6449,86.5799,86.6077,8725.0
2019-10-15 15:00:00,93.28,93.31,93.23,93.26,11986.0,86.617,86.6449,86.5706,86.5984,11986.0
2019-10-15 15:05:00,93.27,93.27,93.24,93.25,14577.0,86.6077,86.6077,86.5799,86.5891,14577.0
2019-10-15 15:10:00,93.26,93.29,93.24,93.29,6901.0,86.5984,86.6263,86.5799,86.6263,6901.0
2019-10-15 15:15:00,93.28,93.32,93.23,93.26,22740.0,86.617,86.6541,86.5706,86.5984,22740.0
2019-10-15 15:20:00,93.27,93.3,93.25,93.29,24975.0,86.6077,86.6356,86.5891,86.6263,24975.0
2019-10-15 15:25:00,93.29,93.3,93.25,93.27,39121.0,86.6263,86.6356,86.5891,86.6077,39121.0
2019-10-15 15:30:00,93.28,93.35,93.23,93.29,30003.0,86.617,86.682,86.5706,86.6263,30003.0
2019-10-15 15:35:00,93.29,93.39,93.23,93.38,46759.0,86.6263,86.7191,86.5706,86.7099,46759.0
2019-10-15 15:40:00,93.38,93.43,93.3,93.33,40365.0,86.7099,86.7563,86.6356,86.6634,40365.0
2019-10-15 15:45:00,93.33,93.37,93.29,93.3,43453.0,86.6634,86.7006,86.6263,86.6356,43453.0
2019-10-15 15:50:00,93.3,93.38,93.29,93.32,39043.0,86.6356,86.7099,86.6263,86.6541,39043.0
2019-10-15 15:55:00,93.32,93.36,93.22,93.29,135205.0,86.6541,86.6913,86.5613,86.6263,135205.0
2019-10-16 09:30:00,93.66,93.66,92.53,92.55,52114.0,86.9699,86.9699,85.9206,85.9391,52114.0
2019-10-16 09:35:00,92.6,92.81,92.49,92.63,14704.0,85.9856,86.1806,85.8834,86.0134,14704.0
2019-10-16 09:40:00,92.67,92.74,92.44,92.61,25625.0,86.0506,86.1156,85.837,85.9949,25625.0
2019-10-16 09:45:00,92.6,92.69,92.47,92.68,21784.0,85.9856,86.0691,85.8649,86.0599,21784.0
2019-10-16 09:50:00,92.68,92.68,92.47,92.56,24416.0,86.0599,86.0599,85.8649,85.9484,24416.0
2019-10-16 09:55:00,92.53,92.55,92.43,92.52,11431.0,85.9206,85.9391,85.8277,85.9113,11431.0
2019-10-16 10:00:00,92.55,92.55,92.42,92.53,9856.0,85.9391,85.9391,85.8184,85.9206,9856.0
2019-10-16 10:05:00,92.62,92.64,92.52,92.61,8402.0,86.0041,86.0227,85.9113,85.9949,8402.0
2019-10-16 10:10:00,92.58,92.63,92.48,92.51,9980.0,85.967,86.0134,85.8741,85.902,9980.0
2019-10-16 10:15:00,92.52,92.66,92.5,92.63,8920.0,85.9113,86.0413,85.8927,86.0134,8920.0
2019-10-16 10:20:00,92.64,92.88,92.63,92.83,20862.0,86.0227,86.2456,86.0134,86.1991,20862.0
2019-10-16 10:25:00,92.83,93.0,92.79,92.95,11311.0,86.1991,86.357,86.162,86.3106,11311.0
2019-10-16 10:30:00,92.95,93.08,92.83,93.06,76458.0,86.3106,86.4313,86.1991,86.4127,76458.0
2019-10-16 10:35:00,93.08,93.21,93.04,93.08,75636.0,86.4313,86.552,86.3941,86.4313,75636.0
2019-10-16 10:40:00,93.04,93.17,93.02,93.12,6638.0,86.3941,86.5149,86.3756,86.4684,6638.0
2019-10-16 10:45:00,93.14,93.39,93.09,93.36,71772.0,86.487,86.7191,86.4406,86.6913,71772.0
2019-10-16 10:50:00,93.36,93.4,93.23,93.39,13130.0,86.6913,86.7284,86.5706,86.7191,13130.0
2019-10-16 10:55:00,93.36,93.74,93.23,93.7,115209.0,86.6913,87.0441,86.5706,87.007,115209.0
2019-10-16 11:00:00,93.67,93.85,93.62,93.62,22173.0,86.9791,87.1463,86.9327,86.9327,22173.0
2019-10-16 11:05:00,93.62,93.81,93.57,93.7,11448.0,86.9327,87.1091,86.8863,87.007,11448.0
2019-10-16 11:10:00,93.69,93.73,93.58,93.72,19448.0,86.9977,87.0349,86.8956,87.0256,19448.0
2019-10-16 11:15:00,93.7,93.71,93.37,93.44,11011.0,87.007,87.0163,86.7006,86.7656,11011.0
2019-10-16 11:20:00,93.4,93.46,93.31,93.41,6502.0,86.7284,86.7841,86.6449,86.7377,6502.0
2019-10-16 11:25:00,93.42,93.56,93.42,93.46,10205.0,86.747,86.877,86.747,86.7841,10205.0
2019-10-16 11:30:00,93.45,93.5,93.28,93.31,3873.0,86.7749,86.8213,86.617,86.6449,3873.0
2019-10-16 11:35:00,93.31,93.44,93.3,93.41,6121.0,86.6449,86.7656,86.6356,86.7377,6121.0
2019-10-16 11:40:00,93.42,93.53,93.39,93.53,7488.0,86.747,86.8491,86.7191,86.8491,7488.0
2019-10-16 11:45:00,93.53,93.57,93.47,93.51,11226.0,86.8491,86.8863,86.7934,86.8306,11226.0
2019-10-16 11:50:00,93.51,93.58,93.43,93.43,5424.0,86.8306,86.8956,86.7563,86.7563,5424.0
2019-10-16 11:55:00,93.46,93.49,93.36,93.45,8070.0,86.7841,86.812,86.6913,86.7749,8070.0
2019-10-16 12:00:00,93.46,93.52,93.45,93.49,7320.0,86.7841,86.8399,86.7749,86.812,7320.0
2019-10-16 12:05:00,93.5,93.52,93.44,93.44,5589.0,86.8213,86.8399,86.7656,86.7656,5589.0
2019-10-16 12:10:00,93.44,93.45,93.4,93.41,5995.0,86.7656,86.7749,86.7284,86.7377,5995.0
2019-10-16 12:15:00,93.41,93.54,93.41,93.5,7456.0,86.7377,86.8584,86.7377,86.8213,7456.0
2019-10-16 12:20:00,93.5,93.52,93.49,93.49,5988.0,86.8213,86.8399,86.812,86.812,5988.0
2019-10-16 12:25:00,93.5,93.5,93.39,93.39,6008.0,86.8213,86.8213,86.7191,86.7191,6008.0
2019-10-16 12:30:00,93.41,93.45,93.34,93.45,6024.0,86.7377,86.7749,86.6727,86.7749,6024.0
2019-10-16 12:35:00,93.44,93.46,93.39,93.39,8259.0,86.7656,86.7841,86.7191,86.7191,8259.0
2019-10-16 12:40:00,93.4,93.5,93.39,93.48,18500.0,86.7284,86.8213,86.7191,86.8027,18500.0
2019-10-16 12:45:00,93.49,93.53,93.47,93.47,5308.0,86.812,86.8491,86.7934,86.7934,5308.0
2019-10-16 12:50:00,93.47,93.5,93.43,93.5,9249.0,86.7934,86.8213,86.7563,86.8213,9249.0
2019-10-16 12:55:00,93.49,93.56,93.49,93.51,5570.0,86.812,86.877,86.812,86.8306,5570.0
2019-10-16 13:00:00,93.51,93.56,93.5,93.52,7564.0,86.8306,86.877,86.8213,86.8399,7564.0
2019-10-16 13:05:00,93.52,93.52,93.45,93.51,9016.0,86.8399,86.8399,86.7749,86.8306,9016.0
2019-10-16 13:10:00,93.5,93.58,93.46,93.58,8751.0,86.8213,86.8956,86.7841,86.8956,8751.0
2019-10-16 13:15:00,93.56,93.6,93.56,93.58,8052.0,86.877,86.9141,86.877,86.8956,8052.0
2019-10-16 13:20:00,93.59,93.64,93.58,93.61,10589.0,86.9049,86.9513,86.8956,86.9234,10589.0
2019-10-16 13:25:00,93.6,93.61,93.57,93.6,10162.0,86.9141,86.9234,86.8863,86.9141,10162.0
2019-10-16 13:30:00,93.61,93.67,93.58,93.61,8368.0,86.9234,86.9791,86.8956,86.9234,8368.0
2019-10-16 13:35:00,93.59,93.71,93.58,93.62,9604.0,86.9049,87.0163,86.8956,86.9327,9604.0
2019-10-16 13:40:00,93.61,93.68,93.59,93.67,7264.0,86.9234,86.9884,86.9049,86.9791,7264.0
2019-10-16 13:45:00,93.67,93.67,93.57,93.61,4539.0,86.9791,86.9791,86.8863,86.9234,4539.0
2019-10-16 13:50:00,93.62,93.69,93.61,93.68,3868.0,86.9327,86.9977,86.9234,86.9884,3868.0
2019-10-16 13:55:00,93.67,93.76,93.66,93.72,21629.0,86.9791,87.0627,86.9699,87.0256,21629.0
2019-10-16 14:00:00,93.73,93.76,93.72,93.72,5329.0,87.0349,87.0627,87.0256,87.0256,5329.0
2019-10-16 14:05:00,93.71,93.77,93.7,93.76,5900.0,87.0163,87.072,87.007,87.0627,5900.0
2019-10-16 14:10:00,93.75,93.75,93.66,93.72,5998.0,87.0534,87.0534,86.9699,87.0256,5998.0
2019-10-16 14:15:00,93.72,93.77,93.72,93.76,6721.0,87.0256,87.072,87.0256,87.0627,6721.0
2019-10-16 14:20:00,93.76,93.79,93.69,93.77,7608.0,87.0627,87.0906,86.9977,87.072,7608.0
2019-10-16 14:25:00,93.75,93.78,93.72,93.73,5525.0,87.0534,87.0813,87.0256,87.0349,5525.0
2019-10-16 14:30:00,93.73,93.82,93.73,93.79,8862.0,87.0349,87.1184,87.0349,87.0906,8862.0
2019-10-16 14:35:00,93.81,93.87,93.79,93.81,4748.0,87.1091,87.1649,87.0906,87.1091,4748.0
2019-10-16 14:40:00,93.82,93.82,93.75,93.8,6830.0,87.1184,87.1184,87.0534,87.0999,6830.0
2019-10-16 14:45:00,93.79,93.79,93.72,93.77,6109.0,87.0906,87.0906,87.0256,87.072,6109.0
2019-10-16 14:50:00,93.76,93.79,93.74,93.79,4375.0,87.0627,87.0906,87.0441,87.0906,4375.0
2019-10-16 14:55:00,93.78,93.8,93.74,93.76,8137.0,87.0813,87.0999,87.0441,87.0627,8137.0
2019-10-16 15:00:00,93.76,93.78,93.72,93.72,11307.0,87.0627,87.0813,87.0256,87.0256,11307.0
2019-10-16 15:05:00,93.72,93.72,93.6,93.65,37816.0,87.0256,87.0256,86.9141,86.9606,37816.0
2019-10-16 15:10:00,93.65,93.65,93.54,93.59,13948.0,86.9606,86.9606,86.8584,86.9049,13948.0
2019-10-16 15:15:00,93.58,93.6,93.52,93.56,11866.0,86.8956,86.9141,86.8399,86.877,11866.0
2019-10-16 15:20:00,93.55,93.62,93.53,93.58,10410.0,86.8677,86.9327,86.8491,86.8956,10410.0
2019-10-16 15:25:00,93.58,93.61,93.56,93.58,9751.0,86.8956,86.9234,86.877,86.8956,9751.0
2019-10-16 15:30:00,93.57,93.6,93.56,93.57,19388.0,86.8863,86.9141,86.877,86.8863,19388.0
2019-10-16 15:35:00,93.58,93.58,93.54,93.56,15786.0,86.8956,86.8956,86.8584,86.877,15786.0
2019-10-16 15:40:00,93.55,93.55,93.44,93.45,24131.0,86.8677,86.8677,86.7656,86.7749,24131.0
2019-10-16 15:45:00,93.44,93.55,93.44,93.53,21756.0,86.7656,86.8677,86.7656,86.8491,21756.0
2019-10-16 15:50:00,93.52,93.56,93.47,93.56,31919.0,86.8399,86.877,86.7934,86.877,31919.0
2019-10-16 15:55:00,93.57,93.63,93.45,93.62,133462.0,86.8863,86.942,86.7749,86.9327,133462.0
2019-10-17 09:30:00,93.93,94.17,93.81,94.12,19910.0,87.2206,87.4434,87.1091,87.397,19910.0
2019-10-17 09:35:00,94.09,94.25,93.86,93.91,12095.0,87.3691,87.5177,87.1556,87.202,12095.0
2019-10-17 09:40:00,93.92,94.22,93.92,94.22,3744.0,87.2113,87.4899,87.2113,87.4899,3744.0
2019-10-17 09:45:00,94.24,94.38,94.22,94.33,8431.0,87.5084,87.6384,87.4899,87.592,8431.0
2019-10-17 09:50:00,94.36,94.37,94.22,94.3,9408.0,87.6199,87.6291,87.4899,87.5641,9408.0
2019-10-17 09:55:00,94.26,94.32,94.24,94.25,3948.0,87.527,87.5827,87.5084,87.5177,3948.0
2019-10-17 10:00:00,94.28,94.28,94.08,94.1,6031.0,87.5456,87.5456,87.3599,87.3784,6031.0
2019-10-17 10:05:00,94.15,94.26,94.11,94.13,7875.0,87.4249,87.527,87.3877,87.4063,7875.0
2019-10-17 10:10:00,94.12,94.17,93.93,93.93,8340.0,87.397,87.4434,87.2206,87.2206,8340.0
2019-10-17 10:15:00,93.9,93.91,93.79,93.86,3793.0,87.1927,87.202,87.0906,87.1556,3793.0
2019-10-17 10:20:00,93.85,93.92,93.82,93.85,1889.0,87.1463,87.2113,87.1184,87.1463,1889.0
2019-10-17 10:25:00,93.85,93.89,93.78,93.8,5005.0,87.1463,87.1834,87.0813,87.0999,5005.0
2019-10-17 10:30:00,93.86,93.9,93.8,93.9,2282.0,87.1556,87.1927,87.0999,87.1927,2282.0
2019-10-17 10:35:00,93.85,93.94,93.83,93.9,3520.0,87.1463,87.2299,87.1277,87.1927,3520.0
2019-10-17 10:40:00,93.9,93.95,93.84,93.86,20336.0,87.1927,87.2391,87.137,87.1556,20336.0
2019-10-17 10:45:00,93.9,93.99,93.86,93.91,7704.0,87.1927,87.2763,87.1556,87.202,7704.0
2019-10-17 10:50:00,93.91,93.96,93.87,93.95,5844.0,87.202,87.2484,87.1649,87.2391,5844.0
2019-10-17 10:55:00,93.97,94.15,93.97,94.14,9115.0,87.2577,87.4249,87.2577,87.4156,9115.0
2019-10-17 11:00:00,94.1,94.24,93.98,94.16,10975.0,87.3784,87.5084,87.267,87.4341,10975.0
2019-10-17 11:05:00,94.16,94.28,94.16,94.22,5300.0,87.4341,87.5456,87.4341,87.4899,5300.0
2019-10-17 11:10:00,94.19,94.3,94.19,94.26,3599.0,87.462,87.5641,87.462,87.527,3599.0
2019-10-17 11:15:00,94.28,94.28,94.23,94.24,6037.0,87.5456,87.5456,87.4991,87.5084,6037.0
2019-10-17 11:20:00,94.24,94.24,94.11,94.14,5726.0,87.5084,87.5084,87.3877,87.4156,5726.0
2019-10-17 11:25:00,94.19,94.22,94.17,94.18,2792.0,87.462,87.4899,87.4434,87.4527,2792.0
2019-10-17 11:30:00,94.19,94.2,94.11,94.2,3604.0,87.462,87.4713,87.3877,87.4713,3604.0
2019-10-17 11:35:00,94.25,94.25,94.17,94.2,5805.0,87.5177,87.5177,87.4434,87.4713,5805.0
2019-10-17 11:40:00,94.18,94.24,94.18,94.22,2842.0,87.4527,87.5084,87.4527,87.4899,2842.0
2019-10-17 11:45:00,94.28,94.32,94.27,94.29,4396.0,87.5456,87.5827,87.5363,87.5549,4396.0
2019-10-17 11:50:00,94.29,94.3,94.18,94.2,4302.0,87.5549,87.5641,87.4527,87.4713,4302.0
2019-10-17 11:55:00,94.2,94.25,94.19,94.22,4048.0,87.4713,87.5177,87.462,87.4899,4048.0
2019-10-17 12:00:00,94.25,94.25,94.08,94.11,5840.0,87.5177,87.5177,87.3599,87.3877,5840.0
2019-10-17 12:05:00,94.11,94.14,94.05,94.1,6050.0,87.3877,87.4156,87.332,87.3784,6050.0
2019-10-17 12:10:00,94.14,94.17,94.09,94.17,16037.0,87.4156,87.4434,87.3691,87.4434,16037.0
2019-10-17 12:15:00,94.16,94.18,94.1,94.14,2279.0,87.4341,87.4527,87.3784,87.4156,2279.0
2019-10-17 12:20:00,94.17,94.17,94.08,94.17,4664.0,87.4434,87.4434,87.3599,87.4434,4664.0
2019-10-17 12:25:00,94.17,94.2,94.14,94.14,1731.0,87.4434,87.4713,87.4156,87.4156,1731.0
2019-10-17 12:30:00,94.14,94.27,94.13,94.27,65710.0,87.4156,87.5363,87.4063,87.5363,65710.0
2019-10-17 12:35:00,94.27,94.32,94.25,94.26,22573.0,87.5363,87.5827,87.5177,87.527,22573.0
2019-10-17 12:40:00,94.26,94.38,94.25,94.36,18095.0,87.527,87.6384,87.5177,87.6199,18095.0
2019-10-17 12:45:00,94.37,94.38,94.34,94.35,5416.0,87.6291,87.6384,87.6013,87.6106,5416.0
2019-10-17 12:50:00,94.35,94.38,94.33,94.38,6501.0,87.6106,87.6384,87.592,87.6384,6501.0
2019-10-17 12:55:00,94.37,94.4,94.35,94.38,6800.0,87.6291,87.657,87.6106,87.6384,6800.0
2019-10-17 13:00:00,94.36,94.4,94.34,94.38,5652.0,87.6199,87.657,87.6013,87.6384,5652.0
2019-10-17 13:05:00,94.38,94.38,94.34,94.35,4795.0,87.6384,87.6384,87.6013,87.6106,4795.0
2019-10-17 13:10:00,94.35,94.38,94.32,94.35,11713.0,87.6106,87.6384,87.5827,87.6106,11713.0
2019-10-17 13:15:00,94.36,94.51,94.35,94.47,4917.0,87.6199,87.7591,87.6106,87.722,4917.0
2019-10-17 13:20:00,94.47,94.49,94.37,94.37,4269.0,87.722,87.7406,87.6291,87.6291,4269.0
2019-10-17 13:25:00,94.37,94.44,94.37,94.43,985.0,87.6291,87.6941,87.6291,87.6849,985.0
2019-10-17 13:30:00,94.44,94.46,94.42,94.43,2921.0,87.6941,87.7127,87.6756,87.6849,2921.0
2019-10-17 13:35:00,94.44,94.47,94.43,94.43,3046.0,87.6941,87.722,87.6849,87.6849,3046.0
2019-10-17 13:40:00,94.45,94.46,94.4,94.43,1600.0,87.7034,87.7127,87.657,87.6849,1600.0
2019-10-17 13:45:00,94.43,94.49,94.43,94.48,4729.0,87.6849,87.7406,87.6849,87.7313,4729.0
2019-10-17 13:50:00,94.5,94.54,94.46,94.52,5854.0,87.7499,87.787,87.7127,87.7684,5854.0
2019-10-17 13:55:00,94.51,94.52,94.46,94.46,3703.0,87.7591,87.7684,87.7127,87.7127,3703.0
2019-10-17 14:00:00,94.49,94.55,94.47,94.48,10000.0,87.7406,87.7963,87.722,87.7313,10000.0
2019-10-17 14:05:00,94.48,94.5,94.47,94.48,8531.0,87.7313,87.7499,87.722,87.7313,8531.0
2019-10-17 14:10:00,94.47,94.48,94.35,94.35,9134.0,87.722,87.7313,87.6106,87.6106,9134.0
2019-10-17 14:15:00,94.36,94.42,94.35,94.42,4605.0,87.6199,87.6756,87.6106,87.6756,4605.0
2019-10-17 14:20:00,94.42,94.42,94.33,94.36,12969.0,87.6756,87.6756,87.592,87.6199,12969.0
2019-10-17 14:25:00,94.36,94.38,94.3,94.33,6187.0,87.6199,87.6384,87.5641,87.592,6187.0
2019-10-17 14:30:00,94.33,94.38,94.29,94.38,9004.0,87.592,87.6384,87.5549,87.6384,9004.0
2019-10-17 14:35:00,94.37,94.42,94.37,94.4,6322.0,87.6291,87.6756,87.6291,87.657,6322.0
2019-10-17 14:40:00,94.39,94.45,94.38,94.4,13465.0,87.6477,87.7034,87.6384,87.657,13465.0
2019-10-17 14:45:00,94.4,94.43,94.36,94.41,5732.0,87.657,87.6849,87.6199,87.6663,5732.0
2019-10-17 14:50:00,94.42,94.47,94.36,94.44,7277.0,87.6756,87.722,87.6199,87.6941,7277.0
2019-10-17 14:55:00,94.41,94.41,94.3,94.31,6677.0,87.6663,87.6663,87.5641,87.5734,6677.0
2019-10-17 15:00:00,94.33,94.37,94.29,94.31,16348.0,87.592,87.6291,87.5549,87.5734,16348.0
2019-10-17 15:05:00,94.31,94.38,94.3,94.34,11853.0,87.5734,87.6384,87.5641,87.6013,11853.0
2019-10-17 15:10:00,94.33,94.43,94.31,94.42,8022.0,87.592,87.6849,87.5734,87.6756,8022.0
2019-10-17 15:15:00,94.42,94.42,94.35,94.36,7392.0,87.6756,87.6756,87.6106,87.6199,7392.0
2019-10-17 15:20:00,94.36,94.38,94.32,94.35,9466.0,87.6199,87.6384,87.5827,87.6106,9466.0
2019-10-17 15:25:00,94.34,94.39,94.34,94.39,7806.0,87.6013,87.6477,87.6013,87.6477,7806.0
2019-10-17 15:30:00,94.4,94.43,94.35,94.4,13956.0,87.657,87.6849,87.6106,87.657,13956.0
2019-10-17 15:35:00,94.39,94.39,94.36,94.38,11529.0,87.6477,87.6477,87.6199,87.6384,11529.0
2019-10-17 15:40:00,94.38,94.38,94.34,94.36,32229.0,87.6384,87.6384,87.6013,87.6199,32229.0
2019-10-17 15:45:00,94.36,94.39,94.33,94.34,29418.0,87.6199,87.6477,87.592,87.6013,29418.0
2019-10-17 15:50:00,94.33,94.36,94.3,94.32,30804.0,87.592,87.6199,87.5641,87.5827,30804.0
2019-10-17 15:55:00,94.32,94.32,94.19,94.28,109944.0,87.5827,87.5827,87.462,87.5456,109944.0
2019-10-18 09:30:00,94.43,94.43,93.93,94.19,202385.0,87.6849,87.6849,87.2206,87.462,202385.0
2019-10-18 09:35:00,94.16,94.59,94.09,94.25,9045.0,87.4341,87.8334,87.3691,87.5177,9045.0
2019-10-18 09:40:00,94.29,94.65,94.27,94.62,5483.0,87.5549,87.8891,87.5363,87.8613,5483.0
2019-10-18 09:45:00,94.56,94.56,94.18,94.18,18235.0,87.8056,87.8056,87.4527,87.4527,18235.0
2019-10-18 09:50:00,94.12,94.2,93.97,93.97,8374.0,87.397,87.4713,87.2577,87.2577,8374.0
2019-10-18 09:55:00,93.97,94.41,93.94,94.31,15118.0,87.2577,87.6663,87.2299,87.5734,15118.0
2019-10-18 10:00:00,94.32,94.38,94.2,94.23,44306.0,87.5827,87.6384,87.4713,87.4991,44306.0
2019-10-18 10:05:00,94.2,94.31,94.17,94.28,4991.0,87.4713,87.5734,87.4434,87.5456,4991.0
2019-10-18 10:10:00,94.29,94.3,94.13,94.26,5825.0,87.5549,87.5641,87.4063,87.527,5825.0
2019-10-18 10:15:00,94.23,94.32,94.23,94.31,4860.0,87.4991,87.5827,87.4991,87.5734,4860.0
2019-10-18 10:20:00,94.3,94.35,94.19,94.23,7332.0,87.5641,87.6106,87.462,87.4991,7332.0
2019-10-18 10:25:00,94.23,94.24,94.14,94.2,2998.0,87.4991,87.5084,87.4156,87.4713,2998.0
2019-10-18 10:30:00,94.16,94.23,94.15,94.16,5837.0,87.4341,87.4991,87.4249,87.4341,5837.0
2019-10-18 10:35:00,94.15,94.26,94.11,94.22,16672.0,87.4249,87.527,87.3877,87.4899,16672.0
2019-10-18 10:40:00,94.23,94.25,94.11,94.25,16743.0,87.4991,87.5177,87.3877,87.5177,16743.0
2019-10-18 10:45:00,94.25,94.27,94.11,94.17,7885.0,87.5177,87.5363,87.3877,87.4434,7885.0
2019-10-18 10:50:00,94.24,94.37,94.24,94.36,4272.0,87.5084,87.6291,87.5084,87.6199,4272.0
2019-10-18 10:55:00,94.32,94.33,94.21,94.21,8537.0,87.5827,87.592,87.4806,87.4806,8537.0
2019-10-18 11:00:00,94.25,94.35,94.19,94.35,7455.0,87.5177,87.6106,87.462,87.6106,7455.0
2019-10-18 11:05:00,94.34,94.57,94.32,94.57,19762.0,87.6013,87.8149,87.5827,87.8149,19762.0
2019-10-18 11:10:00,94.61,94.76,94.58,94.76,5006.0,87.852,87.9913,87.8241,87.9913,5006.0
2019-10-18 11:15:00,94.75,94.81,94.68,94.7,12961.0,87.982,88.0377,87.917,87.9356,12961.0
2019-10-18 11:20:00,94.7,94.79,94.65,94.75,8298.0,87.9356,88.0191,87.8891,87.982,8298.0
2019-10-18 11:25:00,94.75,94.76,94.6,94.6,5529.0,87.982,87.9913,87.8427,87.8427,5529.0
2019-10-18 11:30:00,94.62,94.66,94.52,94.56,8080.0,87.8613,87.8984,87.7684,87.8056,8080.0
2019-10-18 11:35:00,94.57,94.66,94.53,94.64,9312.0,87.8149,87.8984,87.7777,87.8799,9312.0
2019-10-18 11:40:00,94.63,94.65,94.56,94.62,7138.0,87.8706,87.8891,87.8056,87.8613,7138.0
2019-10-18 11:45:00,94.63,94.64,94.54,94.59,5026.0,87.8706,87.8799,87.787,87.8334,5026.0
2019-10-18 11:50:00,94.59,94.59,94.49,94.55,9573.0,87.8334,87.8334,87.7406,87.7963,9573.0
2019-10-18 11:55:00,94.53,94.61,94.5,94.61,8599.0,87.7777,87.852,87.7499,87.852,8599.0
2019-10-18 12:00:00,94.58,94.58,94.48,94.54,9881.0,87.8241,87.8241,87.7313,87.787,9881.0
2019-10-18 12:05:00,94.54,94.54,94.49,94.51,9277.0,87.787,87.787,87.7406,87.7591,9277.0
2019-10-18 12:10:00,94.51,94.53,94.41,94.43,35444.0,87.7591,87.7777,87.6663,87.6849,35444.0
2019-10-18 12:15:00,94.42,94.42,94.25,94.3,9090.0,87.6756,87.6756,87.5177,87.5641,9090.0
2019-10-18 12:20:00,94.3,94.33,94.21,94.27,14862.0,87.5641,87.592,87.4806,87.5363,14862.0
2019-10-18 12:25:00,94.26,94.26,94.18,94.18,10145.0,87.527,87.527,87.4527,87.4527,10145.0
2019-10-18 12:30:00,94.19,94.21,94.1,94.21,22958.0,87.462,87.4806,87.3784,87.4806,22958.0
2019-10-18 12:35:00,94.21,94.33,94.2,94.33,5420.0,87.4806,87.592,87.4713,87.592,5420.0
2019-10-18 12:40:00,94.3,94.31,94.2,94.24,6050.0,87.5641,87.5734,87.4713,87.5084,6050.0
2019-10-18 12:45:00,94.24,94.29,94.23,94.25,4058.0,87.5084,87.5549,87.4991,87.5177,4058.0
2019-10-18 12:50:00,94.25,94.28,94.24,94.27,1942.0,87.5177,87.5456,87.5084,87.5363,1942.0
2019-10-18 12:55:00,94.28,94.31,94.25,94.28,6427.0,87.5456,87.5734,87.5177,87.5456,6427.0
2019-10-18 13:00:00,94.27,94.37,94.27,94.37,4250.0,87.5363,87.6291,87.5363,87.6291,4250.0
2019-10-18 13:05:00,94.37,94.41,94.37,94.38,3815.0,87.6291,87.6663,87.6291,87.6384,3815.0
2019-10-18 13:10:00,94.38,94.46,94.38,94.44,12833.0,87.6384,87.7127,87.6384,87.6941,12833.0
2019-10-18 13:15:00,94.44,94.53,94.39,94.39,7719.0,87.6941,87.7777,87.6477,87.6477,7719.0
2019-10-18 13:20:00,94.39,94.41,94.3,94.3,16270.0,87.6477,87.6663,87.5641,87.5641,16270.0
2019-10-18 13:25:00,94.28,94.29,94.21,94.24,7750.0,87.5456,87.5549,87.4806,87.5084,7750.0
2019-10-18 13:30:00,94.23,94.38,94.18,94.34,15028.0,87.4991,87.6384,87.4527,87.6013,15028.0
2019-10-18 13:35:00,94.34,94.39,94.3,94.31,14749.0,87.6013,87.6477,87.5641,87.5734,14749.0
2019-10-18 13:40:00,94.3,94.36,94.23,94.36,15484.0,87.5641,87.6199,87.4991,87.6199,15484.0
2019-10-18 13:45:00,94.36,94.43,94.34,94.4,7277.0,87.6199,87.6849,87.6013,87.657,7277.0
2019-10-18 13:50:00,94.39,94.4,94.31,94.34,13441.0,87.6477,87.657,87.5734,87.6013,13441.0
2019-10-18 13:55:00,94.34,94.4,94.27,94.33,12837.0,87.6013,87.657,87.5363,87.592,12837.0
2019-10-18 14:00:00,94.4,94.42,94.3,94.32,8772.0,87.657,87.6756,87.5641,87.5827,8772.0
2019-10-18 14:05:00,94.3,94.35,94.29,94.34,3409.0,87.5641,87.6106,87.5549,87.6013,3409.0
2019-10-18 14:10:00,94.34,94.44,94.34,94.42,2400.0,87.6013,87.6941,87.6013,87.6756,2400.0
2019-10-18 14:15:00,94.45,94.49,94.43,94.46,4975.0,87.7034,87.7406,87.6849,87.7127,4975.0
2019-10-18 14:20:00,94.46,94.55,94.46,94.55,3497.0,87.7127,87.7963,87.7127,87.7963,3497.0
2019-10-18 14:25:00,94.56,94.56,94.5,94.55,4310.0,87.8056,87.8056,87.7499,87.7963,4310.0
2019-10-18 14:30:00,94.52,94.53,94.47,94.47,5014.0,87.7684,87.7777,87.722,87.722,5014.0
2019-10-18 14:35:00,94.45,94.47,94.42,94.44,3698.0,87.7034,87.722,87.6756,87.6941,3698.0
2019-10-18 14:40:00,94.42,94.45,94.42,94.45,1638.0,87.6756,87.7034,87.6756,87.7034,1638.0
2019-10-18 14:45:00,94.44,94.48,94.41,94.44,4133.0,87.6941,87.7313,87.6663,87.6941,4133.0
2019-10-18 14:50:00,94.43,94.57,94.43,94.52,4476.0,87.6849,87.8149,87.6849,87.7684,4476.0
2019-10-18 14:55:00,94.56,94.57,94.53,94.56,3779.0,87.8056,87.8149,87.7777,87.8056,3779.0
2019-10-18 15:00:00,94.56,94.56,94.53,94.55,5708.0,87.8056,87.8056,87.7777,87.7963,5708.0
2019-10-18 15:05:00,94.56,94.58,94.54,94.56,5006.0,87.8056,87.8241,87.787,87.8056,5006.0
2019-10-18 15:10:00,94.56,94.61,94.54,94.61,8470.0,87.8056,87.852,87.787,87.852,8470.0
2019-10-18 15:15:00,94.6,94.6,94.57,94.57,6128.0,87.8427,87.8427,87.8149,87.8149,6128.0
2019-10-18 15:20:00,94.58,94.6,94.53,94.54,7371.0,87.8241,87.8427,87.7777,87.787,7371.0
2019-10-18 15:25:00,94.54,94.55,94.46,94.47,8010.0,87.787,87.7963,87.7127,87.722,8010.0
2019-10-18 15:30:00,94.47,94.54,94.47,94.54,9945.0,87.722,87.787,87.722,87.787,9945.0
2019-10-18 15:35:00,94.54,94.64,94.53,94.63,14673.0,87.787,87.8799,87.7777,87.8706,14673.0
2019-10-18 15:40:00,94.63,94.67,94.55,94.61,36919.0,87.8706,87.9077,87.7963,87.852,36919.0
2019-10-18 15:45:00,94.61,94.65,94.59,94.61,16991.0,87.852,87.8891,87.8334,87.852,16991.0
2019-10-18 15:50:00,94.62,94.68,94.59,94.67,28480.0,87.8613,87.917,87.8334,87.9077,28480.0
2019-10-18 15:55:00,94.68,94.68,94.41,94.41,159868.0,87.917,87.917,87.6663,87.6663,159868.0
2019-10-21 09:30:00,94.54,94.57,94.21,94.49,29723.0,87.787,87.8149,87.4806,87.7406,29723.0
2019-10-21 09:35:00,94.48,94.48,93.79,93.86,12822.0,87.7313,87.7313,87.0906,87.1556,12822.0
2019-10-21 09:40:00,93.87,93.97,93.78,93.97,49353.0,87.1649,87.2577,87.0813,87.2577,49353.0
2019-10-21 09:45:00,93.94,94.05,93.75,93.88,11703.0,87.2299,87.332,87.0534,87.1741,11703.0
2019-10-21 09:50:00,93.88,93.9,93.56,93.6,14618.0,87.1741,87.1927,86.877,86.9141,14618.0
2019-10-21 09:55:00,93.6,93.61,93.41,93.58,29647.0,86.9141,86.9234,86.7377,86.8956,29647.0
2019-10-21 10:00:00,93.61,93.93,93.61,93.86,11328.0,86.9234,87.2206,86.9234,87.1556,11328.0
2019-10-21 10:05:00,93.88,93.94,93.82,93.87,17595.0,87.1741,87.2299,87.1184,87.1649,17595.0
2019-10-21 10:10:00,93.87,93.98,93.79,93.79,13227.0,87.1649,87.267,87.0906,87.0906,13227.0
2019-10-21 10:15:00,93.81,93.85,93.71,93.72,6450.0,87.1091,87.1463,87.0163,87.0256,6450.0
2019-10-21 10:20:00,93.77,93.87,93.77,93.84,6384.0,87.072,87.1649,87.072,87.137,6384.0
2019-10-21 10:25:00,93.82,93.87,93.79,93.86,4705.0,87.1184,87.1649,87.0906,87.1556,4705.0
2019-10-21 10:30:00,93.88,93.96,93.86,93.95,11004.0,87.1741,87.2484,87.1556,87.2391,11004.0
2019-10-21 10:35:00,93.94,94.09,93.93,94.07,22022.0,87.2299,87.3691,87.2206,87.3506,22022.0
2019-10-21 10:40:00,94.07,94.1,93.92,94.09,33980.0,87.3506,87.3784,87.2113,87.3691,33980.0
2019-10-21 10:45:00,94.1,94.11,93.96,93.99,10054.0,87.3784,87.3877,87.2484,87.2763,10054.0
2019-10-21 10:50:00,94.01,94.01,93.82,93.88,8897.0,87.2949,87.2949,87.1184,87.1741,8897.0
2019-10-21 10:55:00,93.86,93.86,93.69,93.7,6729.0,87.1556,87.1556,86.9977,87.007,6729.0
2019-10-21 11:00:00,93.7,93.71,93.57,93.64,13752.0,87.007,87.0163,86.8863,86.9513,13752.0
2019-10-21 11:05:00,93.64,93.66,93.58,93.61,7871.0,86.9513,86.9699,86.8956,86.9234,7871.0
2019-10-21 11:10:00,93.61,93.69,93.57,93.65,12603.0,86.9234,86.9977,86.8863,86.9606,12603.0
2019-10-21 11:15:00,93.64,93.68,93.61,93.67,16016.0,86.9513,86.9884,86.9234,86.9791,16016.0
2019-10-21 11:20:00,93.65,93.7,93.61,93.63,11577.0,86.9606,87.007,86.9234,86.942,11577.0
2019-10-21 11:25:00,93.62,93.66,93.57,93.63,11518.0,86.9327,86.9699,86.8863,86.942,11518.0
2019-10-21 11:30:00,93.64,93.73,93.62,93.67,19772.0,86.9513,87.0349,86.9327,86.9791,19772.0
2019-10-21 11:35:00,93.67,93.82,93.65,93.75,57164.0,86.9791,87.1184,86.9606,87.0534,57164.0
2019-10-21 11:40:00,93.75,93.77,93.69,93.77,9168.0,87.0534,87.072,86.9977,87.072,9168.0
2019-10-21 11:45:00,93.78,93.8,93.63,93.63,8124.0,87.0813,87.0999,86.942,86.942,8124.0
2019-10-21 11:50:00,93.61,93.61,93.57,93.57,9804.0,86.9234,86.9234,86.8863,86.8863,9804.0
2019-10-21 11:55:00,93.58,93.58,93.44,93.47,10015.0,86.8956,86.8956,86.7656,86.7934,10015.0
2019-10-21 12:00:00,93.46,93.46,93.29,93.29,13380.0,86.7841,86.7841,86.6263,86.6263,13380.0
2019-10-21 12:05:00,93.27,93.28,93.19,93.28,16614.0,86.6077,86.617,86.5334,86.617,16614.0
2019-10-21 12:10:00,93.27,93.32,93.19,93.32,15270.0,86.6077,86.6541,86.5334,86.6541,15270.0
2019-10-21 12:15:00,93.31,93.32,93.16,93.17,9509.0,86.6449,86.6541,86.5056,86.5149,9509.0
2019-10-21 12:20:00,93.16,93.36,93.15,93.36,7209.0,86.5056,86.6913,86.4963,86.6913,7209.0
2019-10-21 12:25:00,93.35,93.36,93.3,93.36,7175.0,86.682,86.6913,86.6356,86.6913,7175.0
2019-10-21 12:30:00,93.36,93.47,93.35,93.45,8655.0,86.6913,86.7934,86.682,86.7749,8655.0
2019-10-21 12:35:00,93.47,93.51,93.42,93.44,8415.0,86.7934,86.8306,86.747,86.7656,8415.0
2019-10-21 12:40:00,93.45,93.51,93.45,93.5,4603.0,86.7749,86.8306,86.7749,86.8213,4603.0
2019-10-21 12:45:00,93.51,93.57,93.48,93.56,11531.0,86.8306,86.8863,86.8027,86.877,11531.0
2019-10-21 12:50:00,93.6,93.64,93.53,93.54,11563.0,86.9141,86.9513,86.8491,86.8584,11563.0
2019-10-21 12:55:00,93.55,93.67,93.55,93.63,6853.0,86.8677,86.9791,86.8677,86.942,6853.0
2019-10-21 13:00:00,93.64,93.68,93.61,93.65,5473.0,86.9513,86.9884,86.9234,86.9606,5473.0
2019-10-21 13:05:00,93.65,93.66,93.48,93.49,17184.0,86.9606,86.9699,86.8027,86.812,17184.0
2019-10-21 13:10:00,93.48,93.58,93.47,93.58,23992.0,86.8027,86.8956,86.7934,86.8956,23992.0
2019-10-21 13:15:00,93.57,93.65,93.51,93.64,16763.0,86.8863,86.9606,86.8306,86.9513,16763.0
2019-10-21 13:20:00,93.64,93.65,93.55,93.58,9607.0,86.9513,86.9606,86.8677,86.8956,9607.0
2019-10-21 13:25:00,93.58,93.6,93.51,93.53,12057.0,86.8956,86.9141,86.8306,86.8491,12057.0
2019-10-21 13:30:00,93.51,93.51,93.46,93.48,4760.0,86.8306,86.8306,86.7841,86.8027,4760.0
2019-10-21 13:35:00,93.48,93.49,93.39,93.39,6612.0,86.8027,86.812,86.7191,86.7191,6612.0
2019-10-21 13:40:00,93.38,93.55,93.38,93.53,3900.0,86.7099,86.8677,86.7099,86.8491,3900.0
2019-10-21 13:45:00,93.52,93.53,93.48,93.53,5223.0,86.8399,86.8491,86.8027,86.8491,5223.0
2019-10-21 13:50:00,93.54,93.68,93.54,93.62,17360.0,86.8584,86.9884,86.8584,86.9327,17360.0
2019-10-21 13:55:00,93.63,93.67,93.54,93.56,12479.0,86.942,86.9791,86.8584,86.877,12479.0
2019-10-21 14:00:00,93.54,93.67,93.52,93.62,7767.0,86.8584,86.9791,86.8399,86.9327,7767.0
2019-10-21 14:05:00,93.62,93.7,93.56,93.68,20435.0,86.9327,87.007,86.877,86.9884,20435.0
2019-10-21 14:10:00,93.69,93.73,93.65,93.67,12809.0,86.9977,87.0349,86.9606,86.9791,12809.0
2019-10-21 14:15:00,93.68,93.77,93.64,93.69,38920.0,86.9884,87.072,86.9513,86.9977,38920.0
2019-10-21 14:20:00,93.67,93.76,93.66,93.73,23697.0,86.9791,87.0627,86.9699,87.0349,23697.0
2019-10-21 14:25:00,93.75,93.83,93.73,93.78,23429.0,87.0534,87.1277,87.0349,87.0813,23429.0
2019-10-21 14:30:00,93.78,93.81,93.71,93.75,28164.0,87.0813,87.1091,87.0163,87.0534,28164.0
2019-10-21 14:35:00,93.75,93.79,93.72,93.74,24251.0,87.0534,87.0906,87.0256,87.0441,24251.0
2019-10-21 14:40:00,93.75,93.75,93.59,93.59,33320.0,87.0534,87.0534,86.9049,86.9049,33320.0
2019-10-21 14:45:00,93.57,93.59,93.48,93.5,13860.0,86.8863,86.9049,86.8027,86.8213,13860.0
2019-10-21 14:50:00,93.51,93.61,93.47,93.59,14087.0,86.8306,86.9234,86.7934,86.9049,14087.0
2019-10-21 14:55:00,93.59,93.61,93.56,93.56,14257.0,86.9049,86.9234,86.877,86.877,14257.0
2019-10-21 15:00:00,93.56,93.69,93.53,93.66,9191.0,86.877,86.9977,86.8491,86.9699,9191.0
2019-10-21 15:05:00,93.66,93.66,93.58,93.59,14390.0,86.9699,86.9699,86.8956,86.9049,14390.0
2019-10-21 15:10:00,93.59,93.64,93.59,93.63,10140.0,86.9049,86.9513,86.9049,86.942,10140.0
2019-10-21 15:15:00,93.63,93.65,93.6,93.6,12248.0,86.942,86.9606,86.9141,86.9141,12248.0
2019-10-21 15:20:00,93.6,93.6,93.49,93.49,51268.0,86.9141,86.9141,86.812,86.812,51268.0
2019-10-21 15:25:00,93.5,93.66,93.5,93.65,29137.0,86.8213,86.9699,86.8213,86.9606,29137.0
2019-10-21 15:30:00,93.65,93.66,93.55,93.56,39028.0,86.9606,86.9699,86.8677,86.877,39028.0
2019-10-21 15:35:00,93.55,93.55,93.49,93.51,31711.0,86.8677,86.8677,86.812,86.8306,31711.0
2019-10-21 15:40:00,93.5,93.57,93.49,93.5,36245.0,86.8213,86.8863,86.812,86.8213,36245.0
2019-10-21 15:45:00,93.49,93.5,93.4,93.44,47297.0,86.812,86.8213,86.7284,86.7656,47297.0
2019-10-21 15:50:00,93.44,93.49,93.38,93.41,82111.0,86.7656,86.812,86.7099,86.7377,82111.0
2019-10-21 15:55:00,93.42,93.44,93.26,93.33,199343.0,86.747,86.7656,86.5984,86.6634,199343.0
2019-10-22 09:30:00,93.27,93.62,93.27,93.5,15937.0,86.6077,86.9327,86.6077,86.8213,15937.0
2019-10-22 09:35:00,93.53,93.76,93.47,93.72,6055.0,86.8491,87.0627,86.7934,87.0256,6055.0
2019-10-22 09:40:00,93.73,94.19,93.66,94.11,92678.0,87.0349,87.462,86.9699,87.3877,92678.0
2019-10-22 09:45:00,94.12,94.2,94.03,94.14,10598.0,87.397,87.4713,87.3134,87.4156,10598.0
2019-10-22 09:50:00,94.12,94.23,94.11,94.13,6430.0,87.397,87.4991,87.3877,87.4063,6430.0
2019-10-22 09:55:00,94.12,94.2,94.05,94.12,20615.0,87.397,87.4713,87.332,87.397,20615.0
2019-10-22 10:00:00,94.12,94.21,94.1,94.17,23987.0,87.397,87.4806,87.3784,87.4434,23987.0
2019-10-22 10:05:00,94.17,94.22,94.04,94.04,22443.0,87.4434,87.4899,87.3227,87.3227,22443.0
2019-10-22 10:10:00,94.04,94.11,94.02,94.08,5731.0,87.3227,87.3877,87.3041,87.3599,5731.0
2019-10-22 10:15:00,94.06,94.09,93.98,94.08,3202.0,87.3413,87.3691,87.267,87.3599,3202.0
2019-10-22 10:20:00,94.06,94.12,94.02,94.12,3992.0,87.3413,87.397,87.3041,87.397,3992.0
2019-10-22 10:25:00,94.16,94.34,94.14,94.23,11017.0,87.4341,87.6013,87.4156,87.4991,11017.0
2019-10-22 10:30:00,94.26,94.26,94.09,94.12,22329.0,87.527,87.527,87.3691,87.397,22329.0
2019-10-22 10:35:00,94.1,94.21,94.09,94.19,20797.0,87.3784,87.4806,87.3691,87.462,20797.0
2019-10-22 10:40:00,94.21,94.27,94.2,94.25,5453.0,87.4806,87.5363,87.4713,87.5177,5453.0
2019-10-22 10:45:00,94.25,94.31,94.25,94.25,4136.0,87.5177,87.5734,87.5177,87.5177,4136.0
2019-10-22 10:50:00,94.25,94.3,94.21,94.25,5578.0,87.5177,87.5641,87.4806,87.5177,5578.0
2019-10-22 10:55:00,94.27,94.3,94.0,94.05,32788.0,87.5363,87.5641,87.2856,87.332,32788.0
2019-10-22 11:00:00,94.06,94.13,94.0,94.04,29525.0,87.3413,87.4063,87.2856,87.3227,29525.0
2019-10-22 11:05:00,94.04,94.2,94.04,94.09,5708.0,87.3227,87.4713,87.3227,87.3691,5708.0
2019-10-22 11:10:00,94.07,94.12,94.04,94.04,4545.0,87.3506,87.397,87.3227,87.3227,4545.0
2019-10-22 11:15:00,94.02,94.02,93.94,94.0,4404.0,87.3041,87.3041,87.2299,87.2856,4404.0
2019-10-22 11:20:00,93.96,94.05,93.95,94.05,4941.0,87.2484,87.332,87.2391,87.332,4941.0
2019-10-22 11:25:00,94.06,94.06,93.99,94.01,5720.0,87.3413,87.3413,87.2763,87.2949,5720.0
2019-10-22 11:30:00,94.04,94.27,94.01,94.26,19482.0,87.3227,87.5363,87.2949,87.527,19482.0
2019-10-22 11:35:00,94.25,94.27,94.14,94.19,6858.0,87.5177,87.5363,87.4156,87.462,6858.0
2019-10-22 11:40:00,94.23,94.23,94.14,94.18,9756.0,87.4991,87.4991,87.4156,87.4527,9756.0
2019-10-22 11:45:00,94.16,94.19,94.05,94.05,17547.0,87.4341,87.462,87.332,87.332,17547.0
2019-10-22 11:50:00,94.04,94.08,94.0,94.06,6835.0,87.3227,87.3599,87.2856,87.3413,6835.0
2019-10-22 11:55:00,94.04,94.04,93.8,93.82,8408.0,87.3227,87.3227,87.0999,87.1184,8408.0
2019-10-22 12:00:00,93.82,93.83,93.8,93.81,2734.0,87.1184,87.1277,87.0999,87.1091,2734.0
2019-10-22 12:05:00,93.82,93.9,93.8,93.89,16053.0,87.1184,87.1927,87.0999,87.1834,16053.0
2019-10-22 12:10:00,93.88,93.88,93.81,93.82,7141.0,87.1741,87.1741,87.1091,87.1184,7141.0
2019-10-22 12:15:00,93.82,93.82,93.77,93.81,5028.0,87.1184,87.1184,87.072,87.1091,5028.0
2019-10-22 12:20:00,93.81,93.85,93.75,93.78,6440.0,87.1091,87.1463,87.0534,87.0813,6440.0
2019-10-22 12:25:00,93.78,93.79,93.72,93.75,12923.0,87.0813,87.0906,87.0256,87.0534,12923.0
2019-10-22 12:30:00,93.72,93.76,93.59,93.59,10779.0,87.0256,87.0627,86.9049,86.9049,10779.0
2019-10-22 12:35:00,93.58,93.63,93.54,93.54,22751.0,86.8956,86.942,86.8584,86.8584,22751.0
2019-10-22 12:40:00,93.53,93.55,93.48,93.49,5329.0,86.8491,86.8677,86.8027,86.812,5329.0
2019-10-22 12:45:00,93.47,93.53,93.47,93.5,8313.0,86.7934,86.8491,86.7934,86.8213,8313.0
2019-10-22 12:50:00,93.5,93.6,93.5,93.6,8313.0,86.8213,86.9141,86.8213,86.9141,8313.0
2019-10-22 12:55:00,93.61,93.68,93.58,93.66,5707.0,86.9234,86.9884,86.8956,86.9699,5707.0
2019-10-22 13:00:00,93.66,93.75,93.63,93.63,8261.0,86.9699,87.0534,86.942,86.942,8261.0
2019-10-22 13:05:00,93.62,93.63,93.56,93.56,7041.0,86.9327,86.942,86.877,86.877,7041.0
2019-10-22 13:10:00,93.55,93.58,93.46,93.47,19263.0,86.8677,86.8956,86.7841,86.7934,19263.0
2019-10-22 13:15:00,93.48,93.49,93.46,93.47,5927.0,86.8027,86.812,86.7841,86.7934,5927.0
2019-10-22 13:20:00,93.46,93.5,93.45,93.48,6962.0,86.7841,86.8213,86.7749,86.8027,6962.0
2019-10-22 13:25:00,93.49,93.59,93.49,93.58,6902.0,86.812,86.9049,86.812,86.8956,6902.0
2019-10-22 13:30:00,93.55,93.56,93.45,93.46,7430.0,86.8677,86.877,86.7749,86.7841,7430.0
2019-10-22 13:35:00,93.46,93.5,93.41,93.44,14038.0,86.7841,86.8213,86.7377,86.7656,14038.0
2019-10-22 13:40:00,93.45,93.47,93.43,93.45,7548.0,86.7749,86.7934,86.7563,86.7749,7548.0
2019-10-22 13:45:00,93.45,93.45,93.28,93.29,10936.0,86.7749,86.7749,86.617,86.6263,10936.0
2019-10-22 13:50:00,93.27,93.28,93.14,93.16,11157.0,86.6077,86.617,86.487,86.5056,11157.0
2019-10-22 13:55:00,93.16,93.17,93.03,93.07,12541.0,86.5056,86.5149,86.3849,86.422,12541.0
2019-10-22 14:00:00,93.06,93.07,92.86,92.9,23873.0,86.4127,86.422,86.227,86.2641,23873.0
2019-10-22 14:05:00,92.89,92.92,92.84,92.89,42751.0,86.2549,86.2827,86.2084,86.2549,42751.0
2019-10-22 14:10:00,92.88,92.94,92.83,92.83,16502.0,86.2456,86.3013,86.1991,86.1991,16502.0
2019-10-22 14:15:00,92.83,92.83,92.38,92.41,56740.0,86.1991,86.1991,85.7813,85.8091,56740.0
2019-10-22 14:20:00,92.42,92.46,92.32,92.35,26386.0,85.8184,85.8556,85.7256,85.7534,26386.0
2019-10-22 14:25:00,92.35,92.38,92.2,92.23,41918.0,85.7534,85.7813,85.6141,85.642,41918.0
2019-10-22 14:30:00,92.23,92.29,92.12,92.2,40025.0,85.642,85.6977,85.5399,85.6141,40025.0
2019-10-22 14:35:00,92.2,92.24,92.17,92.2,41216.0,85.6141,85.6513,85.5863,85.6141,41216.0
2019-10-22 14:40:00,92.19,92.21,92.09,92.13,106183.0,85.6049,85.6234,85.512,85.5491,106183.0
2019-10-22 14:45:00,92.13,92.13,92.0,92.05,28645.0,85.5491,85.5491,85.4284,85.4749,28645.0
2019-10-22 14:50:00,92.05,92.05,91.91,91.96,24674.0,85.4749,85.4749,85.3449,85.3913,24674.0
2019-10-22 14:55:00,91.95,91.98,91.9,91.9,25127.0,85.382,85.4099,85.3356,85.3356,25127.0
2019-10-22 15:00:00,91.9,91.98,91.85,91.89,25808.0,85.3356,85.4099,85.2891,85.3263,25808.0
2019-10-22 15:05:00,91.89,92.02,91.87,91.98,20736.0,85.3263,85.447,85.3077,85.4099,20736.0
2019-10-22 15:10:00,91.98,91.98,91.84,91.85,36949.0,85.4099,85.4099,85.2799,85.2891,36949.0
2019-10-22 15:15:00,91.85,91.91,91.82,91.86,35055.0,85.2891,85.3449,85.2613,85.2984,35055.0
2019-10-22 15:20:00,91.86,91.98,91.83,91.95,32574.0,85.2984,85.4099,85.2706,85.382,32574.0
2019-10-22 15:25:00,91.95,92.12,91.94,92.05,24426.0,85.382,85.5399,85.3727,85.4749,24426.0
2019-10-22 15:30:00,92.04,92.19,92.04,92.19,33527.0,85.4656,85.6049,85.4656,85.6049,33527.0
2019-10-22 15:35:00,92.18,92.21,92.12,92.13,31332.0,85.5956,85.6234,85.5399,85.5491,31332.0
2019-10-22 15:40:00,92.12,92.13,91.98,91.98,38826.0,85.5399,85.5491,85.4099,85.4099,38826.0
2019-10-22 15:45:00,91.99,91.99,91.82,91.83,47086.0,85.4191,85.4191,85.2613,85.2706,47086.0
2019-10-22 15:50:00,91.84,91.96,91.81,91.95,82207.0,85.2799,85.3913,85.252,85.382,82207.0
2019-10-22 15:55:00,91.94,92.02,91.81,91.88,207870.0,85.3727,85.447,85.252,85.317,207870.0
2019-10-23 09:30:00,91.76,92.87,91.76,92.7,38161.0,85.2056,86.2363,85.2056,86.0784,38161.0
2019-10-23 09:35:00,92.77,93.1,92.74,92.87,12480.0,86.1434,86.4499,86.1156,86.2363,12480.0
2019-10-23 09:40:00,92.85,92.91,92.67,92.75,5702.0,86.2177,86.2734,86.0506,86.1249,5702.0
2019-10-23 09:45:00,92.72,92.79,92.39,92.41,12335.0,86.097,86.162,85.7906,85.8091,12335.0
2019-10-23 09:50:00,92.41,92.76,92.39,92.52,16594.0,85.8091,86.1341,85.7906,85.9113,16594.0
2019-10-23 09:55:00,92.55,92.62,92.45,92.59,21503.0,85.9391,86.0041,85.8463,85.9763,21503.0
2019-10-23 10:00:00,92.59,92.72,92.55,92.59,11759.0,85.9763,86.097,85.9391,85.9763,11759.0
2019-10-23 10:05:00,92.57,92.62,92.55,92.56,9275.0,85.9577,86.0041,85.9391,85.9484,9275.0
2019-10-23 10:10:00,92.55,92.68,92.55,92.63,10715.0,85.9391,86.0599,85.9391,86.0134,10715.0
2019-10-23 10:15:00,92.64,92.72,92.58,92.58,20580.0,86.0227,86.097,85.967,85.967,20580.0
2019-10-23 10:20:00,92.6,92.7,92.59,92.61,9566.0,85.9856,86.0784,85.9763,85.9949,9566.0
2019-10-23 10:25:00,92.61,92.89,92.61,92.87,15376.0,85.9949,86.2549,85.9949,86.2363,15376.0
2019-10-23 10:30:00,92.86,92.92,92.73,92.91,22441.0,86.227,86.2827,86.1063,86.2734,22441.0
2019-10-23 10:35:00,92.91,93.0,92.8,92.81,17444.0,86.2734,86.357,86.1713,86.1806,17444.0
2019-10-23 10:40:00,92.8,92.9,92.72,92.89,15424.0,86.1713,86.2641,86.097,86.2549,15424.0
2019-10-23 10:45:00,92.88,93.02,92.86,92.99,10324.0,86.2456,86.3756,86.227,86.3477,10324.0
2019-10-23 10:50:00,93.0,93.0,92.7,92.7,17964.0,86.357,86.357,86.0784,86.0784,17964.0
2019-10-23 10:55:00,92.72,92.81,92.69,92.81,10613.0,86.097,86.1806,86.0691,86.1806,10613.0
2019-10-23 11:00:00,92.82,93.02,92.82,93.01,13283.0,86.1899,86.3756,86.1899,86.3663,13283.0
2019-10-23 11:05:00,93.02,93.02,92.83,92.86,14555.0,86.3756,86.3756,86.1991,86.227,14555.0
2019-10-23 11:10:00,92.88,93.03,92.86,92.89,17508.0,86.2456,86.3849,86.227,86.2549,17508.0
2019-10-23 11:15:00,92.89,93.19,92.87,93.11,11965.0,86.2549,86.5334,86.2363,86.4591,11965.0
2019-10-23 11:20:00,93.12,93.22,93.03,93.19,8874.0,86.4684,86.5613,86.3849,86.5334,8874.0
2019-10-23 11:25:00,93.2,93.27,93.16,93.17,8094.0,86.5427,86.6077,86.5056,86.5149,8094.0
2019-10-23 11:30:00,93.17,93.26,93.05,93.14,20595.0,86.5149,86.5984,86.4034,86.487,20595.0
2019-10-23 11:35:00,93.16,93.2,93.12,93.17,9243.0,86.5056,86.5427,86.4684,86.5149,9243.0
2019-10-23 11:40:00,93.17,93.21,93.06,93.08,10494.0,86.5149,86.552,86.4127,86.4313,10494.0
2019-10-23 11:45:00,93.09,93.2,93.09,93.11,9389.0,86.4406,86.5427,86.4406,86.4591,9389.0
2019-10-23 11:50:00,93.08,93.12,93.07,93.1,10645.0,86.4313,86.4684,86.422,86.4499,10645.0
2019-10-23 11:55:00,93.11,93.16,93.09,93.14,9640.0,86.4591,86.5056,86.4406,86.487,9640.0
2019-10-23 12:00:00,93.16,93.16,93.08,93.16,11803.0,86.5056,86.5056,86.4313,86.5056,11803.0
2019-10-23 12:05:00,93.15,93.19,93.11,93.16,16996.0,86.4963,86.5334,86.4591,86.5056,16996.0
2019-10-23 12:10:00,93.16,93.17,93.03,93.09,10191.0,86.5056,86.5149,86.3849,86.4406,10191.0
2019-10-23 12:15:00,93.1,93.1,93.04,93.08,7363.0,86.4499,86.4499,86.3941,86.4313,7363.0
2019-10-23 12:20:00,93.07,93.07,92.85,92.86,18466.0,86.422,86.422,86.2177,86.227,18466.0
2019-10-23 12:25:00,92.85,92.85,92.68,92.73,8594.0,86.2177,86.2177,86.0599,86.1063,8594.0
2019-10-23 12:30:00,92.72,92.77,92.71,92.72,7199.0,86.097,86.1434,86.0877,86.097,7199.0
2019-10-23 12:35:00,92.73,92.73,92.57,92.61,14687.0,86.1063,86.1063,85.9577,85.9949,14687.0
2019-10-23 12:40:00,92.62,92.65,92.58,92.65,5769.0,86.0041,86.032,85.967,86.032,5769.0
2019-10-23 12:45:00,92.66,92.66,92.62,92.66,6703.0,86.0413,86.0413,86.0041,86.0413,6703.0
2019-10-23 12:50:00,92.67,92.68,92.6,92.63,5842.0,86.0506,86.0599,85.9856,86.0134,5842.0
2019-10-23 12:55:00,92.63,92.72,92.6,92.72,4266.0,86.0134,86.097,85.9856,86.097,4266.0
2019-10-23 13:00:00,92.69,92.75,92.66,92.66,6768.0,86.0691,86.1249,86.0413,86.0413,6768.0
2019-10-23 13:05:00,92.67,92.67,92.5,92.5,27373.0,86.0506,86.0506,85.8927,85.8927,27373.0
2019-10-23 13:10:00,92.49,92.67,92.46,92.66,6059.0,85.8834,86.0506,85.8556,86.0413,6059.0
2019-10-23 13:15:00,92.66,92.7,92.57,92.66,8153.0,86.0413,86.0784,85.9577,86.0413,8153.0
2019-10-23 13:20:00,92.69,92.69,92.58,92.62,6592.0,86.0691,86.0691,85.967,86.0041,6592.0
2019-10-23 13:25:00,92.61,92.71,92.6,92.6,10133.0,85.9949,86.0877,85.9856,85.9856,10133.0
2019-10-23 13:30:00,92.6,92.62,92.55,92.59,53043.0,85.9856,86.0041,85.9391,85.9763,53043.0
2019-10-23 13:35:00,92.59,92.61,92.56,92.61,6684.0,85.9763,85.9949,85.9484,85.9949,6684.0
2019-10-23 13:40:00,92.61,92.66,92.61,92.63,6542.0,85.9949,86.0413,85.9949,86.0134,6542.0
2019-10-23 13:45:00,92.62,92.66,92.62,92.65,4600.0,86.0041,86.0413,86.0041,86.032,4600.0
2019-10-23 13:50:00,92.66,92.67,92.61,92.63,3846.0,86.0413,86.0506,85.9949,86.0134,3846.0
2019-10-23 13:55:00,92.63,92.65,92.5,92.51,12084.0,86.0134,86.032,85.8927,85.902,12084.0
2019-10-23 14:00:00,92.51,92.51,92.41,92.41,7065.0,85.902,85.902,85.8091,85.8091,7065.0
2019-10-23 14:05:00,92.43,92.49,92.42,92.49,4756.0,85.8277,85.8834,85.8184,85.8834,4756.0
2019-10-23 14:10:00,92.46,92.46,92.3,92.3,26428.0,85.8556,85.8556,85.707,85.707,26428.0
2019-10-23 14:15:00,92.3,92.31,92.27,92.3,13502.0,85.707,85.7163,85.6791,85.707,13502.0
2019-10-23 14:20:00,92.3,92.37,92.29,92.32,23833.0,85.707,85.772,85.6977,85.7256,23833.0
2019-10-23 14:25:00,92.32,92.35,92.29,92.35,15843.0,85.7256,85.7534,85.6977,85.7534,15843.0
2019-10-23 14:30:00,92.35,92.41,92.35,92.36,36704.0,85.7534,85.8091,85.7534,85.7627,36704.0
2019-10-23 14:35:00,92.37,92.37,92.26,92.28,29458.0,85.772,85.772,85.6699,85.6884,29458.0
2019-10-23 14:40:00,92.29,92.41,92.29,92.41,7165.0,85.6977,85.8091,85.6977,85.8091,7165.0
2019-10-23 14:45:00,92.41,92.51,92.38,92.47,13241.0,85.8091,85.902,85.7813,85.8649,13241.0
2019-10-23 14:50:00,92.47,92.51,92.46,92.49,11483.0,85.8649,85.902,85.8556,85.8834,11483.0
2019-10-23 14:55:00,92.5,92.52,92.46,92.51,10645.0,85.8927,85.9113,85.8556,85.902,10645.0
2019-10-23 15:00:00,92.5,92.52,92.45,92.5,14386.0,85.8927,85.9113,85.8463,85.8927,14386.0
2019-10-23 15:05:00,92.51,92.52,92.48,92.48,8788.0,85.902,85.9113,85.8741,85.8741,8788.0
2019-10-23 15:10:00,92.48,92.48,92.44,92.44,6759.0,85.8741,85.8741,85.837,85.837,6759.0
2019-10-23 15:15:00,92.44,92.51,92.42,92.51,7011.0,85.837,85.902,85.8184,85.902,7011.0
2019-10-23 15:20:00,92.51,92.59,92.5,92.56,7835.0,85.902,85.9763,85.8927,85.9484,7835.0
2019-10-23 15:25:00,92.56,92.72,92.55,92.69,17051.0,85.9484,86.097,85.9391,86.0691,17051.0
2019-10-23 15:30:00,92.68,92.71,92.62,92.64,20509.0,86.0599,86.0877,86.0041,86.0227,20509.0
2019-10-23 15:35:00,92.64,92.73,92.63,92.72,20354.0,86.0227,86.1063,86.0134,86.097,20354.0
2019-10-23 15:40:00,92.72,92.73,92.65,92.68,26073.0,86.097,86.1063,86.032,86.0599,26073.0
2019-10-23 15:45:00,92.69,92.75,92.67,92.71,37682.0,86.0691,86.1249,86.0506,86.0877,37682.0
2019-10-23 15:50:00,92.71,92.84,92.71,92.81,54487.0,86.0877,86.2084,86.0877,86.1806,54487.0
2019-10-23 15:55:00,92.81,92.95,92.8,92.93,131487.0,86.1806,86.3106,86.1713,86.292,131487.0
2019-10-24 09:30:00,92.82,93.22,92.82,93.15,24695.0,86.1899,86.5613,86.1899,86.4963,24695.0
2019-10-24 09:35:00,93.21,93.51,93.21,93.48,8413.0,86.552,86.8306,86.552,86.8027,8413.0
2019-10-24 09:40:00,93.49,93.55,93.21,93.37,7489.0,86.812,86.8677,86.552,86.7006,7489.0
2019-10-24 09:45:00,93.4,93.67,93.39,93.55,15719.0,86.7284,86.9791,86.7191,86.8677,15719.0
2019-10-24 09:50:00,93.58,93.66,93.52,93.55,16121.0,86.8956,86.9699,86.8399,86.8677,16121.0
2019-10-24 09:55:00,93.51,93.54,93.25,93.32,6270.0,86.8306,86.8584,86.5891,86.6541,6270.0
2019-10-24 10:00:00,93.31,93.48,93.26,93.45,21791.0,86.6449,86.8027,86.5984,86.7749,21791.0
2019-10-24 10:05:00,93.44,93.59,93.38,93.53,9653.0,86.7656,86.9049,86.7099,86.8491,9653.0
2019-10-24 10:10:00,93.53,93.53,93.36,93.39,10832.0,86.8491,86.8491,86.6913,86.7191,10832.0
2019-10-24 10:15:00,93.4,93.53,93.39,93.41,12874.0,86.7284,86.8491,86.7191,86.7377,12874.0
2019-10-24 10:20:00,93.43,93.46,93.31,93.34,11038.0,86.7563,86.7841,86.6449,86.6727,11038.0
2019-10-24 10:25:00,93.33,93.34,93.26,93.32,6030.0,86.6634,86.6727,86.5984,86.6541,6030.0
2019-10-24 10:30:00,93.3,93.3,93.11,93.13,7100.0,86.6356,86.6356,86.4591,86.4777,7100.0
2019-10-24 10:35:00,93.1,93.22,93.1,93.21,5823.0,86.4499,86.5613,86.4499,86.552,5823.0
2019-10-24 10:40:00,93.19,93.4,93.19,93.35,24343.0,86.5334,86.7284,86.5334,86.682,24343.0
2019-10-24 10:45:00,93.34,93.37,93.31,93.36,7315.0,86.6727,86.7006,86.6449,86.6913,7315.0
2019-10-24 10:50:00,93.36,93.51,93.34,93.5,66510.0,86.6913,86.8306,86.6727,86.8213,66510.0
2019-10-24 10:55:00,93.5,93.52,93.43,93.48,14919.0,86.8213,86.8399,86.7563,86.8027,14919.0
2019-10-24 11:00:00,93.5,93.68,93.5,93.68,5797.0,86.8213,86.9884,86.8213,86.9884,5797.0
2019-10-24 11:05:00,93.68,93.77,93.64,93.71,6726.0,86.9884,87.072,86.9513,87.0163,6726.0
2019-10-24 11:10:00,93.78,93.84,93.74,93.83,7256.0,87.0813,87.137,87.0441,87.1277,7256.0
2019-10-24 11:15:00,93.84,93.85,93.66,93.77,17269.0,87.137,87.1463,86.9699,87.072,17269.0
2019-10-24 11:20:00,93.76,93.76,93.67,93.73,7473.0,87.0627,87.0627,86.9791,87.0349,7473.0
2019-10-24 11:25:00,93.74,93.74,93.63,93.66,8329.0,87.0441,87.0441,86.942,86.9699,8329.0
2019-10-24 11:30:00,93.66,93.73,93.65,93.65,6558.0,86.9699,87.0349,86.9606,86.9606,6558.0
2019-10-24 11:35:00,93.65,93.71,93.63,93.63,5302.0,86.9606,87.0163,86.942,86.942,5302.0
2019-10-24 11:40:00,93.64,93.69,93.62,93.69,5187.0,86.9513,86.9977,86.9327,86.9977,5187.0
2019-10-24 11:45:00,93.71,93.88,93.67,93.82,11953.0,87.0163,87.1741,86.9791,87.1184,11953.0
2019-10-24 11:50:00,93.82,93.87,93.74,93.84,19851.0,87.1184,87.1649,87.0441,87.137,19851.0
2019-10-24 11:55:00,93.87,93.91,93.79,93.88,6801.0,87.1649,87.202,87.0906,87.1741,6801.0
2019-10-24 12:00:00,93.85,93.94,93.85,93.9,8685.0,87.1463,87.2299,87.1463,87.1927,8685.0
2019-10-24 12:05:00,93.89,93.89,93.71,93.73,18591.0,87.1834,87.1834,87.0163,87.0349,18591.0
2019-10-24 12:10:00,93.75,93.75,93.65,93.67,21157.0,87.0534,87.0534,86.9606,86.9791,21157.0
2019-10-24 12:15:00,93.66,93.69,93.55,93.68,10654.0,86.9699,86.9977,86.8677,86.9884,10654.0
2019-10-24 12:20:00,93.69,93.71,93.58,93.62,5471.0,86.9977,87.0163,86.8956,86.9327,5471.0
2019-10-24 12:25:00,93.61,93.82,93.61,93.81,19228.0,86.9234,87.1184,86.9234,87.1091,19228.0
2019-10-24 12:30:00,93.8,93.81,93.76,93.79,11635.0,87.0999,87.1091,87.0627,87.0906,11635.0
2019-10-24 12:35:00,93.79,93.84,93.74,93.83,10906.0,87.0906,87.137,87.0441,87.1277,10906.0
2019-10-24 12:40:00,93.83,93.83,93.75,93.79,19549.0,87.1277,87.1277,87.0534,87.0906,19549.0
2019-10-24 12:45:00,93.8,93.87,93.78,93.79,11304.0,87.0999,87.1649,87.0813,87.0906,11304.0
2019-10-24 12:50:00,93.79,93.81,93.7,93.72,10158.0,87.0906,87.1091,87.007,87.0256,10158.0
2019-10-24 12:55:00,93.72,93.79,93.56,93.61,27284.0,87.0256,87.0906,86.877,86.9234,27284.0
2019-10-24 13:00:00,93.61,93.61,93.48,93.51,8264.0,86.9234,86.9234,86.8027,86.8306,8264.0
2019-10-24 13:05:00,93.51,93.51,93.38,93.39,7760.0,86.8306,86.8306,86.7099,86.7191,7760.0
2019-10-24 13:10:00,93.38,93.43,93.34,93.41,11826.0,86.7099,86.7563,86.6727,86.7377,11826.0
2019-10-24 13:15:00,93.42,93.45,93.38,93.4,4739.0,86.747,86.7749,86.7099,86.7284,4739.0
2019-10-24 13:20:00,93.4,93.4,93.33,93.33,8514.0,86.7284,86.7284,86.6634,86.6634,8514.0
2019-10-24 13:25:00,93.32,93.32,93.25,93.25,8625.0,86.6541,86.6541,86.5891,86.5891,8625.0
2019-10-24 13:30:00,93.24,93.24,93.15,93.16,14575.0,86.5799,86.5799,86.4963,86.5056,14575.0
2019-10-24 13:35:00,93.16,93.2,93.11,93.2,7160.0,86.5056,86.5427,86.4591,86.5427,7160.0
2019-10-24 13:40:00,93.2,93.2,93.09,93.09,7218.0,86.5427,86.5427,86.4406,86.4406,7218.0
2019-10-24 13:45:00,93.09,93.1,93.04,93.08,11487.0,86.4406,86.4499,86.3941,86.4313,11487.0
2019-10-24 13:50:00,93.07,93.08,92.98,93.01,7049.0,86.422,86.4313,86.3384,86.3663,7049.0
2019-10-24 13:55:00,93.02,93.05,93.01,93.02,8070.0,86.3756,86.4034,86.3663,86.3756,8070.0
2019-10-24 14:00:00,93.01,93.09,93.01,93.06,7743.0,86.3663,86.4406,86.3663,86.4127,7743.0
2019-10-24 14:05:00,93.06,93.08,92.99,92.99,7765.0,86.4127,86.4313,86.3477,86.3477,7765.0
2019-10-24 14:10:00,92.98,92.98,92.88,92.89,9363.0,86.3384,86.3384,86.2456,86.2549,9363.0
2019-10-24 14:15:00,92.9,93.07,92.88,93.06,16535.0,86.2641,86.422,86.2456,86.4127,16535.0
2019-10-24 14:20:00,93.06,93.12,92.99,93.12,11957.0,86.4127,86.4684,86.3477,86.4684,11957.0
2019-10-24 14:25:00,93.11,93.11,92.99,92.99,8320.0,86.4591,86.4591,86.3477,86.3477,8320.0
2019-10-24 14:30:00,92.99,93.03,92.96,93.03,10482.0,86.3477,86.3849,86.3199,86.3849,10482.0
2019-10-24 14:35:00,93.02,93.02,92.93,92.96,7588.0,86.3756,86.3756,86.292,86.3199,7588.0
2019-10-24 14:40:00,92.98,93.0,92.96,92.97,6204.0,86.3384,86.357,86.3199,86.3291,6204.0
2019-10-24 14:45:00,92.98,93.01,92.94,93.01,10586.0,86.3384,86.3663,86.3013,86.3663,10586.0
2019-10-24 14:50:00,93.02,93.03,92.98,93.02,8507.0,86.3756,86.3849,86.3384,86.3756,8507.0
2019-10-24 14:55:00,93.02,93.09,93.0,93.09,9832.0,86.3756,86.4406,86.357,86.4406,9832.0
2019-10-24 15:00:00,93.09,93.29,93.09,93.29,10001.0,86.4406,86.6263,86.4406,86.6263,10001.0
2019-10-24 15:05:00,93.29,93.29,93.21,93.21,9059.0,86.6263,86.6263,86.552,86.552,9059.0
2019-10-24 15:10:00,93.19,93.3,93.19,93.26,4626.0,86.5334,86.6356,86.5334,86.5984,4626.0
2019-10-24 15:15:00,93.24,93.29,93.19,93.19,11068.0,86.5799,86.6263,86.5334,86.5334,11068.0
2019-10-24 15:20:00,93.2,93.21,93.11,93.16,20095.0,86.5427,86.552,86.4591,86.5056,20095.0
2019-10-24 15:25:00,93.17,93.24,93.15,93.19,16427.0,86.5149,86.5799,86.4963,86.5334,16427.0
2019-10-24 15:30:00,93.19,93.28,93.17,93.26,20373.0,86.5334,86.617,86.5149,86.5984,20373.0
2019-10-24 15:35:00,93.26,93.27,93.15,93.16,38628.0,86.5984,86.6077,86.4963,86.5056,38628.0
2019-10-24 15:40:00,93.16,93.21,93.1,93.1,45420.0,86.5056,86.552,86.4499,86.4499,45420.0
2019-10-24 15:45:00,93.1,93.11,93.03,93.06,33613.0,86.4499,86.4591,86.3849,86.4127,33613.0
2019-10-24 15:50:00,93.05,93.09,92.99,93.0,38486.0,86.4034,86.4406,86.3477,86.357,38486.0
2019-10-24 15:55:00,93.02,93.09,92.9,92.91,144943.0,86.3756,86.4406,86.2641,86.2734,144943.0
2019-10-25 09:30:00,92.83,93.41,92.78,93.07,19852.0,86.1991,86.7377,86.1527,86.422,19852.0
2019-10-25 09:35:00,93.22,93.22,92.81,92.83,6089.0,86.5613,86.5613,86.1806,86.1991,6089.0
2019-10-25 09:40:00,92.81,92.86,92.5,92.64,15294.0,86.1806,86.227,85.8927,86.0227,15294.0
2019-10-25 09:45:00,92.64,92.89,92.58,92.82,9282.0,86.0227,86.2549,85.967,86.1899,9282.0
2019-10-25 09:50:00,92.79,92.93,92.63,92.92,10879.0,86.162,86.292,86.0134,86.2827,10879.0
2019-10-25 09:55:00,92.92,92.93,92.58,92.66,9016.0,86.2827,86.292,85.967,86.0413,9016.0
2019-10-25 10:00:00,92.61,92.89,92.54,92.86,8489.0,85.9949,86.2549,85.9299,86.227,8489.0
2019-10-25 10:05:00,92.8,93.03,92.8,92.92,11743.0,86.1713,86.3849,86.1713,86.2827,11743.0
2019-10-25 10:10:00,92.97,93.0,92.83,92.84,8405.0,86.3291,86.357,86.1991,86.2084,8405.0
2019-10-25 10:15:00,92.82,92.82,92.63,92.71,7139.0,86.1899,86.1899,86.0134,86.0877,7139.0
2019-10-25 10:20:00,92.65,92.67,92.57,92.57,5166.0,86.032,86.0506,85.9577,85.9577,5166.0
2019-10-25 10:25:00,92.58,92.59,92.52,92.56,5762.0,85.967,85.9763,85.9113,85.9484,5762.0
2019-10-25 10:30:00,92.56,92.56,92.36,92.37,5222.0,85.9484,85.9484,85.7627,85.772,5222.0
2019-10-25 10:35:00,92.32,92.34,92.19,92.26,6402.0,85.7256,85.7441,85.6049,85.6699,6402.0
2019-10-25 10:40:00,92.24,92.57,92.22,92.44,13769.0,85.6513,85.9577,85.6327,85.837,13769.0
2019-10-25 10:45:00,92.44,92.76,92.44,92.75,5418.0,85.837,86.1341,85.837,86.1249,5418.0
2019-10-25 10:50:00,92.81,92.81,92.59,92.61,9471.0,86.1806,86.1806,85.9763,85.9949,9471.0
2019-10-25 10:55:00,92.6,92.67,92.53,92.53,12683.0,85.9856,86.0506,85.9206,85.9206,12683.0
2019-10-25 11:00:00,92.54,92.59,92.47,92.53,12141.0,85.9299,85.9763,85.8649,85.9206,12141.0
2019-10-25 11:05:00,92.5,92.53,92.42,92.45,7269.0,85.8927,85.9206,85.8184,85.8463,7269.0
2019-10-25 11:10:00,92.42,92.46,92.32,92.45,5298.0,85.8184,85.8556,85.7256,85.8463,5298.0
2019-10-25 11:15:00,92.47,92.49,92.38,92.49,9930.0,85.8649,85.8834,85.7813,85.8834,9930.0
2019-10-25 11:20:00,92.56,92.56,92.38,92.4,9287.0,85.9484,85.9484,85.7813,85.7999,9287.0
2019-10-25 11:25:00,92.41,92.46,92.37,92.4,7051.0,85.8091,85.8556,85.772,85.7999,7051.0
2019-10-25 11:30:00,92.42,92.6,92.39,92.58,6654.0,85.8184,85.9856,85.7906,85.967,6654.0
2019-10-25 11:35:00,92.62,92.67,92.57,92.65,9585.0,86.0041,86.0506,85.9577,86.032,9585.0
2019-10-25 11:40:00,92.63,92.74,92.61,92.74,8088.0,86.0134,86.1156,85.9949,86.1156,8088.0
2019-10-25 11:45:00,92.73,92.73,92.66,92.69,4461.0,86.1063,86.1063,86.0413,86.0691,4461.0
2019-10-25 11:50:00,92.71,92.85,92.71,92.79,10941.0,86.0877,86.2177,86.0877,86.162,10941.0
2019-10-25 11:55:00,92.8,92.8,92.73,92.78,8992.0,86.1713,86.1713,86.1063,86.1527,8992.0
2019-10-25 12:00:00,92.8,92.8,92.67,92.68,14018.0,86.1713,86.1713,86.0506,86.0599,14018.0
2019-10-25 12:05:00,92.71,92.71,92.67,92.67,3529.0,86.0877,86.0877,86.0506,86.0506,3529.0
2019-10-25 12:10:00,92.69,92.8,92.68,92.76,3714.0,86.0691,86.1713,86.0599,86.1341,3714.0
2019-10-25 12:15:00,92.74,92.74,92.69,92.7,3726.0,86.1156,86.1156,86.0691,86.0784,3726.0
2019-10-25 12:20:00,92.72,92.75,92.71,92.72,3712.0,86.097,86.1249,86.0877,86.097,3712.0
2019-10-25 12:25:00,92.72,92.75,92.71,92.73,2135.0,86.097,86.1249,86.0877,86.1063,2135.0
2019-10-25 12:30:00,92.75,92.86,92.73,92.81,4400.0,86.1249,86.227,86.1063,86.1806,4400.0
2019-10-25 12:35:00,92.8,92.8,92.7,92.7,8090.0,86.1713,86.1713,86.0784,86.0784,8090.0
2019-10-25 12:40:00,92.72,92.73,92.6,92.62,3156.0,86.097,86.1063,85.9856,86.0041,3156.0
2019-10-25 12:45:00,92.61,92.63,92.47,92.47,4106.0,85.9949,86.0134,85.8649,85.8649,4106.0
2019-10-25 12:50:00,92.48,92.52,92.47,92.51,7898.0,85.8741,85.9113,85.8649,85.902,7898.0
2019-10-25 12:55:00,92.5,92.5,92.43,92.43,1800.0,85.8927,85.8927,85.8277,85.8277,1800.0
2019-10-25 13:00:00,92.47,92.49,92.42,92.43,3532.0,85.8649,85.8834,85.8184,85.8277,3532.0
2019-10-25 13:05:00,92.44,92.47,92.4,92.41,3985.0,85.837,85.8649,85.7999,85.8091,3985.0
2019-10-25 13:10:00,92.42,92.52,92.42,92.51,3756.0,85.8184,85.9113,85.8184,85.902,3756.0
2019-10-25 13:15:00,92.49,92.49,92.42,92.45,7185.0,85.8834,85.8834,85.8184,85.8463,7185.0
2019-10-25 13:20:00,92.46,92.46,92.32,92.34,9133.0,85.8556,85.8556,85.7256,85.7441,9133.0
2019-10-25 13:25:00,92.32,92.34,92.28,92.29,3519.0,85.7256,85.7441,85.6884,85.6977,3519.0
2019-10-25 13:30:00,92.27,92.33,92.27,92.29,10321.0,85.6791,85.7349,85.6791,85.6977,10321.0
2019-10-25 13:35:00,92.27,92.28,92.24,92.26,10557.0,85.6791,85.6884,85.6513,85.6699,10557.0
2019-10-25 13:40:00,92.26,92.26,92.21,92.24,5979.0,85.6699,85.6699,85.6234,85.6513,5979.0
2019-10-25 13:45:00,92.25,92.3,92.25,92.29,10075.0,85.6606,85.707,85.6606,85.6977,10075.0
2019-10-25 13:50:00,92.3,92.33,92.28,92.32,8049.0,85.707,85.7349,85.6884,85.7256,8049.0
2019-10-25 13:55:00,92.32,92.32,92.28,92.29,7511.0,85.7256,85.7256,85.6884,85.6977,7511.0
2019-10-25 14:00:00,92.27,92.31,92.21,92.21,16391.0,85.6791,85.7163,85.6234,85.6234,16391.0
2019-10-25 14:05:00,92.21,92.22,92.12,92.14,9590.0,85.6234,85.6327,85.5399,85.5584,9590.0
2019-10-25 14:10:00,92.14,92.27,92.13,92.26,14320.0,85.5584,85.6791,85.5491,85.6699,14320.0
2019-10-25 14:15:00,92.25,92.25,92.18,92.21,8195.0,85.6606,85.6606,85.5956,85.6234,8195.0
2019-10-25 14:20:00,92.2,92.21,92.16,92.16,10401.0,85.6141,85.6234,85.577,85.577,10401.0
2019-10-25 14:25:00,92.15,92.22,92.13,92.21,7908.0,85.5677,85.6327,85.5491,85.6234,7908.0
2019-10-25 14:30:00,92.2,92.21,92.09,92.09,10625.0,85.6141,85.6234,85.512,85.512,10625.0
2019-10-25 14:35:00,92.08,92.08,92.01,92.05,13915.0,85.5027,85.5027,85.4377,85.4749,13915.0
2019-10-25 14:40:00,92.05,92.16,92.04,92.14,9730.0,85.4749,85.577,85.4656,85.5584,9730.0
2019-10-25 14:45:00,92.19,92.22,92.17,92.18,15183.0,85.6049,85.6327,85.5863,85.5956,15183.0
2019-10-25 14:50:00,92.21,92.24,92.18,92.18,8873.0,85.6234,85.6513,85.5956,85.5956,8873.0
2019-10-25 14:55:00,92.17,92.27,92.17,92.22,12531.0,85.5863,85.6791,85.5863,85.6327,12531.0
2019-10-25 15:00:00,92.22,92.24,92.17,92.18,10369.0,85.6327,85.6513,85.5863,85.5956,10369.0
2019-10-25 15:05:00,92.19,92.21,92.1,92.12,24665.0,85.6049,85.6234,85.5213,85.5399,24665.0
2019-10-25 15:10:00,92.11,92.21,92.11,92.19,10527.0,85.5306,85.6234,85.5306,85.6049,10527.0
2019-10-25 15:15:00,92.2,92.21,92.13,92.16,9287.0,85.6141,85.6234,85.5491,85.577,9287.0
2019-10-25 15:20:00,92.17,92.21,92.16,92.2,23807.0,85.5863,85.6234,85.577,85.6141,23807.0
2019-10-25 15:25:00,92.2,92.22,92.17,92.2,10701.0,85.6141,85.6327,85.5863,85.6141,10701.0
2019-10-25 15:30:00,92.19,92.22,92.17,92.19,20251.0,85.6049,85.6327,85.5863,85.6049,20251.0
2019-10-25 15:35:00,92.19,92.21,92.17,92.2,21591.0,85.6049,85.6234,85.5863,85.6141,21591.0
2019-10-25 15:40:00,92.19,92.19,92.06,92.11,27951.0,85.6049,85.6049,85.4841,85.5306,27951.0
2019-10-25 15:45:00,92.1,92.17,92.08,92.09,31416.0,85.5213,85.5863,85.5027,85.512,31416.0
2019-10-25 15:50:00,92.08,92.12,91.97,92.01,59839.0,85.5027,85.5399,85.4006,85.4377,59839.0
2019-10-25 15:55:00,92.03,92.12,91.93,91.95,141803.0,85.4563,85.5399,85.3634,85.382,141803.0
2019-10-28 09:30:00,92.39,92.39,91.42,91.47,34915.0,85.7906,85.7906,84.8899,84.9363,34915.0
2019-10-28 09:35:00,91.57,91.99,91.52,91.75,16517.0,85.0291,85.4191,84.9827,85.1963,16517.0
2019-10-28 09:40:00,91.73,91.95,91.48,91.54,22658.0,85.1777,85.382,84.9456,85.0013,22658.0
2019-10-28 09:45:00,91.54,91.84,91.52,91.84,13308.0,85.0013,85.2799,84.9827,85.2799,13308.0
2019-10-28 09:50:00,91.8,91.9,91.77,91.78,9392.0,85.2427,85.3356,85.2149,85.2241,9392.0
2019-10-28 09:55:00,91.79,91.8,91.64,91.72,19617.0,85.2334,85.2427,85.0941,85.1684,19617.0
2019-10-28 10:00:00,91.7,91.79,91.62,91.68,34105.0,85.1499,85.2334,85.0756,85.1313,34105.0
2019-10-28 10:05:00,91.7,91.7,91.59,91.63,26377.0,85.1499,85.1499,85.0477,85.0849,26377.0
2019-10-28 10:10:00,91.62,91.79,91.62,91.68,21980.0,85.0756,85.2334,85.0756,85.1313,21980.0
2019-10-28 10:15:00,91.64,91.65,91.54,91.57,21682.0,85.0941,85.1034,85.0013,85.0291,21682.0
2019-10-28 10:20:00,91.55,91.65,91.53,91.56,13046.0,85.0106,85.1034,84.992,85.0199,13046.0
2019-10-28 10:25:00,91.54,91.62,91.51,91.55,32160.0,85.0013,85.0756,84.9734,85.0106,32160.0
2019-10-28 10:30:00,91.55,91.65,91.53,91.57,45064.0,85.0106,85.1034,84.992,85.0291,45064.0
2019-10-28 10:35:00,91.58,91.58,91.46,91.51,35780.0,85.0384,85.0384,84.927,84.9734,35780.0
2019-10-28 10:40:00,91.51,91.68,91.5,91.65,55393.0,84.9734,85.1313,84.9641,85.1034,55393.0
2019-10-28 10:45:00,91.65,91.74,91.64,91.64,29143.0,85.1034,85.187,85.0941,85.0941,29143.0
2019-10-28 10:50:00,91.62,91.71,91.58,91.58,15567.0,85.0756,85.1591,85.0384,85.0384,15567.0
2019-10-28 10:55:00,91.59,91.65,91.58,91.65,14653.0,85.0477,85.1034,85.0384,85.1034,14653.0
2019-10-28 11:00:00,91.64,91.81,91.64,91.72,25428.0,85.0941,85.252,85.0941,85.1684,25428.0
2019-10-28 11:05:00,91.71,91.73,91.63,91.63,15562.0,85.1591,85.1777,85.0849,85.0849,15562.0
2019-10-28 11:10:00,91.63,91.77,91.61,91.74,9534.0,85.0849,85.2149,85.0663,85.187,9534.0
2019-10-28 11:15:00,91.76,91.78,91.7,91.7,9458.0,85.2056,85.2241,85.1499,85.1499,9458.0
2019-10-28 11:20:00,91.7,91.71,91.64,91.65,12560.0,85.1499,85.1591,85.0941,85.1034,12560.0
2019-10-28 11:25:00,91.64,91.75,91.58,91.75,5611.0,85.0941,85.1963,85.0384,85.1963,5611.0
2019-10-28 11:30:00,91.75,91.77,91.66,91.66,14465.0,85.1963,85.2149,85.1127,85.1127,14465.0
2019-10-28 11:35:00,91.65,91.77,91.64,91.72,8337.0,85.1034,85.2149,85.0941,85.1684,8337.0
2019-10-28 11:40:00,91.7,91.73,91.68,91.7,10516.0,85.1499,85.1777,85.1313,85.1499,10516.0
2019-10-28 11:45:00,91.72,91.72,91.68,91.68,9324.0,85.1684,85.1684,85.1313,85.1313,9324.0
2019-10-28 11:50:00,91.68,91.71,91.62,91.71,4011.0,85.1313,85.1591,85.0756,85.1591,4011.0
2019-10-28 11:55:00,91.7,91.71,91.63,91.69,12099.0,85.1499,85.1591,85.0849,85.1406,12099.0
2019-10-28 12:00:00,91.69,91.69,91.61,91.66,9788.0,85.1406,85.1406,85.0663,85.1127,9788.0
2019-10-28 12:05:00,91.65,91.65,91.58,91.64,14890.0,85.1034,85.1034,85.0384,85.0941,14890.0
2019-10-28 12:10:00,91.64,91.67,91.53,91.55,15076.0,85.0941,85.122,84.992,85.0106,15076.0
2019-10-28 12:15:00,91.57,91.81,91.57,91.8,73621.0,85.0291,85.252,85.0291,85.2427,73621.0
2019-10-28 12:20:00,91.81,91.83,91.76,91.8,17529.0,85.252,85.2706,85.2056,85.2427,17529.0
2019-10-28 12:25:00,91.8,91.8,91.69,91.79,17964.0,85.2427,85.2427,85.1406,85.2334,17964.0
2019-10-28 12:30:00,91.78,91.81,91.7,91.7,13079.0,85.2241,85.252,85.1499,85.1499,13079.0
2019-10-28 12:35:00,91.7,91.75,91.67,91.74,6085.0,85.1499,85.1963,85.122,85.187,6085.0
2019-10-28 12:40:00,91.74,91.81,91.7,91.73,15528.0,85.187,85.252,85.1499,85.1777,15528.0
2019-10-28 12:45:00,91.73,91.77,91.71,91.72,10843.0,85.1777,85.2149,85.1591,85.1684,10843.0
2019-10-28 12:50:00,91.73,91.74,91.65,91.67,12439.0,85.1777,85.187,85.1034,85.122,12439.0
2019-10-28 12:55:00,91.64,91.68,91.62,91.65,9480.0,85.0941,85.1313,85.0756,85.1034,9480.0
2019-10-28 13:00:00,91.66,91.68,91.61,91.64,7492.0,85.1127,85.1313,85.0663,85.0941,7492.0
2019-10-28 13:05:00,91.64,91.66,91.61,91.65,18176.0,85.0941,85.1127,85.0663,85.1034,18176.0
2019-10-28 13:10:00,91.65,91.7,91.61,91.68,10645.0,85.1034,85.1499,85.0663,85.1313,10645.0
2019-10-28 13:15:00,91.68,91.8,91.67,91.79,16162.0,85.1313,85.2427,85.122,85.2334,16162.0
2019-10-28 13:20:00,91.81,91.81,91.77,91.8,15007.0,85.252,85.252,85.2149,85.2427,15007.0
2019-10-28 13:25:00,91.79,91.8,91.76,91.78,6195.0,85.2334,85.2427,85.2056,85.2241,6195.0
2019-10-28 13:30:00,91.78,91.81,91.7,91.72,18975.0,85.2241,85.252,85.1499,85.1684,18975.0
2019-10-28 13:35:00,91.74,91.79,91.69,91.7,24632.0,85.187,85.2334,85.1406,85.1499,24632.0
2019-10-28 13:40:00,91.71,91.77,91.7,91.71,13132.0,85.1591,85.2149,85.1499,85.1591,13132.0
2019-10-28 13:45:00,91.71,91.71,91.68,91.69,9242.0,85.1591,85.1591,85.1313,85.1406,9242.0
2019-10-28 13:50:00,91.69,91.75,91.68,91.75,10240.0,85.1406,85.1963,85.1313,85.1963,10240.0
2019-10-28 13:55:00,91.73,91.77,91.69,91.74,15032.0,85.1777,85.2149,85.1406,85.187,15032.0
2019-10-28 14:00:00,91.75,91.81,91.74,91.75,12716.0,85.1963,85.252,85.187,85.1963,12716.0
2019-10-28 14:05:00,91.76,91.76,91.66,91.68,7809.0,85.2056,85.2056,85.1127,85.1313,7809.0
2019-10-28 14:10:00,91.67,91.71,91.65,91.68,10603.0,85.122,85.1591,85.1034,85.1313,10603.0
2019-10-28 14:15:00,91.7,91.78,91.7,91.74,7858.0,85.1499,85.2241,85.1499,85.187,7858.0
2019-10-28 14:20:00,91.75,91.75,91.68,91.71,9777.0,85.1963,85.1963,85.1313,85.1591,9777.0
2019-10-28 14:25:00,91.68,91.71,91.66,91.69,11919.0,85.1313,85.1591,85.1127,85.1406,11919.0
2019-10-28 14:30:00,91.69,91.78,91.68,91.76,11075.0,85.1406,85.2241,85.1313,85.2056,11075.0
2019-10-28 14:35:00,91.76,91.76,91.72,91.72,11858.0,85.2056,85.2056,85.1684,85.1684,11858.0
2019-10-28 14:40:00,91.74,91.78,91.71,91.78,15767.0,85.187,85.2241,85.1591,85.2241,15767.0
2019-10-28 14:45:00,91.78,91.78,91.73,91.76,10778.0,85.2241,85.2241,85.1777,85.2056,10778.0
2019-10-28 14:50:00,91.74,91.74,91.68,91.71,13170.0,85.187,85.187,85.1313,85.1591,13170.0
2019-10-28 14:55:00,91.74,91.74,91.65,91.69,12372.0,85.187,85.187,85.1034,85.1406,12372.0
2019-10-28 15:00:00,91.7,91.72,91.68,91.72,15445.0,85.1499,85.1684,85.1313,85.1684,15445.0
2019-10-28 15:05:00,91.72,91.77,91.69,91.77,14644.0,85.1684,85.2149,85.1406,85.2149,14644.0
2019-10-28 15:10:00,91.77,91.8,91.76,91.78,14487.0,85.2149,85.2427,85.2056,85.2241,14487.0
2019-10-28 15:15:00,91.78,91.8,91.73,91.74,17060.0,85.2241,85.2427,85.1777,85.187,17060.0
2019-10-28 15:20:00,91.74,91.81,91.72,91.77,34717.0,85.187,85.252,85.1684,85.2149,34717.0
2019-10-28 15:25:00,91.77,91.82,91.68,91.68,24153.0,85.2149,85.2613,85.1313,85.1313,24153.0
2019-10-28 15:30:00,91.69,91.74,91.66,91.74,50851.0,85.1406,85.187,85.1127,85.187,50851.0
2019-10-28 15:35:00,91.73,91.74,91.67,91.7,41007.0,85.1777,85.187,85.122,85.1499,41007.0
2019-10-28 15:40:00,91.7,91.71,91.61,91.64,39554.0,85.1499,85.1591,85.0663,85.0941,39554.0
2019-10-28 15:45:00,91.64,91.64,91.59,91.63,56065.0,85.0941,85.0941,85.0477,85.0849,56065.0
2019-10-28 15:50:00,91.62,91.69,91.6,91.6,90970.0,85.0756,85.1406,85.057,85.057,90970.0
2019-10-28 15:55:00,91.61,91.64,91.52,91.6,225723.0,85.0663,85.0941,84.9827,85.057,225723.0
2019-10-29 09:30:00,91.73,92.03,91.56,92.03,30083.0,85.1777,85.4563,85.0199,85.4563,30083.0
2019-10-29 09:35:00,92.0,92.01,91.85,91.9,19949.0,85.4284,85.4377,85.2891,85.3356,19949.0
2019-10-29 09:40:00,91.91,92.0,91.75,91.86,15183.0,85.3449,85.4284,85.1963,85.2984,15183.0
2019-10-29 09:45:00,91.85,92.2,91.84,92.15,29408.0,85.2891,85.6141,85.2799,85.5677,29408.0
2019-10-29 09:50:00,92.17,92.43,92.15,92.2,50323.0,85.5863,85.8277,85.5677,85.6141,50323.0
2019-10-29 09:55:00,92.24,92.34,92.18,92.32,13461.0,85.6513,85.7441,85.5956,85.7256,13461.0
2019-10-29 10:00:00,92.32,92.42,92.23,92.26,16960.0,85.7256,85.8184,85.642,85.6699,16960.0
2019-10-29 10:05:00,92.22,92.45,92.22,92.41,15225.0,85.6327,85.8463,85.6327,85.8091,15225.0
2019-10-29 10:10:00,92.43,92.46,92.31,92.4,22756.0,85.8277,85.8556,85.7163,85.7999,22756.0
2019-10-29 10:15:00,92.44,92.58,92.37,92.58,14329.0,85.837,85.967,85.772,85.967,14329.0
2019-10-29 10:20:00,92.64,92.68,92.46,92.46,22163.0,86.0227,86.0599,85.8556,85.8556,22163.0
2019-10-29 10:25:00,92.44,92.53,92.42,92.52,10452.0,85.837,85.9206,85.8184,85.9113,10452.0
2019-10-29 10:30:00,92.53,92.53,92.29,92.29,21462.0,85.9206,85.9206,85.6977,85.6977,21462.0
2019-10-29 10:35:00,92.28,92.44,92.17,92.44,28257.0,85.6884,85.837,85.5863,85.837,28257.0
2019-10-29 10:40:00,92.45,92.45,92.29,92.3,13132.0,85.8463,85.8463,85.6977,85.707,13132.0
2019-10-29 10:45:00,92.31,92.41,92.31,92.41,22673.0,85.7163,85.8091,85.7163,85.8091,22673.0
2019-10-29 10:50:00,92.41,92.57,92.36,92.53,23580.0,85.8091,85.9577,85.7627,85.9206,23580.0
2019-10-29 10:55:00,92.51,92.54,92.46,92.53,14379.0,85.902,85.9299,85.8556,85.9206,14379.0
2019-10-29 11:00:00,92.54,92.63,92.54,92.59,24287.0,85.9299,86.0134,85.9299,85.9763,24287.0
2019-10-29 11:05:00,92.6,92.68,92.5,92.68,32960.0,85.9856,86.0599,85.8927,86.0599,32960.0
2019-10-29 11:10:00,92.73,92.76,92.67,92.71,17616.0,86.1063,86.1341,86.0506,86.0877,17616.0
2019-10-29 11:15:00,92.72,92.72,92.55,92.59,48188.0,86.097,86.097,85.9391,85.9763,48188.0
2019-10-29 11:20:00,92.58,92.61,92.44,92.59,22524.0,85.967,85.9949,85.837,85.9763,22524.0
2019-10-29 11:25:00,92.61,92.66,92.57,92.66,12727.0,85.9949,86.0413,85.9577,86.0413,12727.0
2019-10-29 11:30:00,92.63,92.68,92.54,92.57,35157.0,86.0134,86.0599,85.9299,85.9577,35157.0
2019-10-29 11:35:00,92.59,92.6,92.41,92.53,6075.0,85.9763,85.9856,85.8091,85.9206,6075.0
2019-10-29 11:40:00,92.56,92.62,92.48,92.56,7685.0,85.9484,86.0041,85.8741,85.9484,7685.0
2019-10-29 11:45:00,92.53,92.54,92.42,92.42,4721.0,85.9206,85.9299,85.8184,85.8184,4721.0
2019-10-29 11:50:00,92.42,92.43,92.32,92.34,6459.0,85.8184,85.8277,85.7256,85.7441,6459.0
2019-10-29 11:55:00,92.33,92.33,92.07,92.2,14249.0,85.7349,85.7349,85.4934,85.6141,14249.0
2019-10-29 12:00:00,92.17,92.24,92.07,92.23,13534.0,85.5863,85.6513,85.4934,85.642,13534.0
2019-10-29 12:05:00,92.23,92.28,92.16,92.19,7914.0,85.642,85.6884,85.577,85.6049,7914.0
2019-10-29 12:10:00,92.16,92.17,92.07,92.17,7746.0,85.577,85.5863,85.4934,85.5863,7746.0
2019-10-29 12:15:00,92.19,92.26,92.19,92.21,14234.0,85.6049,85.6699,85.6049,85.6234,14234.0
2019-10-29 12:20:00,92.18,92.26,92.17,92.23,5643.0,85.5956,85.6699,85.5863,85.642,5643.0
2019-10-29 12:25:00,92.23,92.23,92.16,92.19,6057.0,85.642,85.642,85.577,85.6049,6057.0
2019-10-29 12:30:00,92.2,92.23,92.14,92.14,5894.0,85.6141,85.642,85.5584,85.5584,5894.0
2019-10-29 12:35:00,92.13,92.14,92.02,92.04,13247.0,85.5491,85.5584,85.447,85.4656,13247.0
2019-10-29 12:40:00,92.05,92.07,91.99,92.0,14286.0,85.4749,85.4934,85.4191,85.4284,14286.0
2019-10-29 12:45:00,91.99,92.01,91.9,91.91,21048.0,85.4191,85.4377,85.3356,85.3449,21048.0
2019-10-29 12:50:00,91.9,91.96,91.87,91.89,7814.0,85.3356,85.3913,85.3077,85.3263,7814.0
2019-10-29 12:55:00,91.89,91.91,91.84,91.91,12695.0,85.3263,85.3449,85.2799,85.3449,12695.0
2019-10-29 13:00:00,91.92,91.98,91.89,91.89,13280.0,85.3541,85.4099,85.3263,85.3263,13280.0
2019-10-29 13:05:00,91.89,91.92,91.84,91.9,11436.0,85.3263,85.3541,85.2799,85.3356,11436.0
2019-10-29 13:10:00,91.91,91.95,91.88,91.91,9741.0,85.3449,85.382,85.317,85.3449,9741.0
2019-10-29 13:15:00,91.91,92.0,91.88,91.98,9217.0,85.3449,85.4284,85.317,85.4099,9217.0
2019-10-29 13:20:00,91.95,91.97,91.85,91.85,8157.0,85.382,85.4006,85.2891,85.2891,8157.0
2019-10-29 13:25:00,91.86,91.86,91.8,91.8,5637.0,85.2984,85.2984,85.2427,85.2427,5637.0
2019-10-29 13:30:00,91.78,91.79,91.73,91.74,5929.0,85.2241,85.2334,85.1777,85.187,5929.0
2019-10-29 13:35:00,91.73,91.82,91.72,91.78,11506.0,85.1777,85.2613,85.1684,85.2241,11506.0
2019-10-29 13:40:00,91.8,91.81,91.71,91.71,13514.0,85.2427,85.252,85.1591,85.1591,13514.0
2019-10-29 13:45:00,91.75,91.83,91.73,91.78,8121.0,85.1963,85.2706,85.1777,85.2241,8121.0
2019-10-29 13:50:00,91.75,91.82,91.75,91.82,6688.0,85.1963,85.2613,85.1963,85.2613,6688.0
2019-10-29 13:55:00,91.8,91.88,91.79,91.81,14450.0,85.2427,85.317,85.2334,85.252,14450.0
2019-10-29 14:00:00,91.79,91.79,91.66,91.66,8834.0,85.2334,85.2334,85.1127,85.1127,8834.0
2019-10-29 14:05:00,91.66,91.69,91.6,91.62,16075.0,85.1127,85.1406,85.057,85.0756,16075.0
2019-10-29 14:10:00,91.6,91.63,91.49,91.56,16000.0,85.057,85.0849,84.9549,85.0199,16000.0
2019-10-29 14:15:00,91.58,91.59,91.44,91.48,19436.0,85.0384,85.0477,84.9084,84.9456,19436.0
2019-10-29 14:20:00,91.47,91.55,91.42,91.55,25361.0,84.9363,85.0106,84.8899,85.0106,25361.0
2019-10-29 14:25:00,91.56,91.63,91.52,91.62,8247.0,85.0199,85.0849,84.9827,85.0756,8247.0
2019-10-29 14:30:00,91.66,91.66,91.57,91.59,19411.0,85.1127,85.1127,85.0291,85.0477,19411.0
2019-10-29 14:35:00,91.6,91.6,91.48,91.54,14002.0,85.057,85.057,84.9456,85.0013,14002.0
2019-10-29 14:40:00,91.55,91.59,91.48,91.5,10624.0,85.0106,85.0477,84.9456,84.9641,10624.0
2019-10-29 14:45:00,91.5,91.5,91.42,91.49,13626.0,84.9641,84.9641,84.8899,84.9549,13626.0
2019-10-29 14:50:00,91.47,91.57,91.47,91.57,11038.0,84.9363,85.0291,84.9363,85.0291,11038.0
2019-10-29 14:55:00,91.57,91.63,91.53,91.53,11285.0,85.0291,85.0849,84.992,84.992,11285.0
2019-10-29 15:00:00,91.53,91.63,91.53,91.59,10944.0,84.992,85.0849,84.992,85.0477,10944.0
2019-10-29 15:05:00,91.59,91.6,91.53,91.55,17452.0,85.0477,85.057,84.992,85.0106,17452.0
2019-10-29 15:10:00,91.55,91.61,91.53,91.56,17271.0,85.0106,85.0663,84.992,85.0199,17271.0
2019-10-29 15:15:00,91.53,91.55,91.44,91.44,18407.0,84.992,85.0106,84.9084,84.9084,18407.0
2019-10-29 15:20:00,91.45,91.53,91.39,91.51,15710.0,84.9177,84.992,84.862,84.9734,15710.0
2019-10-29 15:25:00,91.49,91.51,91.44,91.47,17898.0,84.9549,84.9734,84.9084,84.9363,17898.0
2019-10-29 15:30:00,91.48,91.52,91.46,91.47,22344.0,84.9456,84.9827,84.927,84.9363,22344.0
2019-10-29 15:35:00,91.47,91.5,91.44,91.45,26142.0,84.9363,84.9641,84.9084,84.9177,26142.0
2019-10-29 15:40:00,91.45,91.45,91.38,91.41,38540.0,84.9177,84.9177,84.8527,84.8806,38540.0
2019-10-29 15:45:00,91.41,91.43,91.3,91.32,52242.0,84.8806,84.8991,84.7784,84.797,52242.0
2019-10-29 15:50:00,91.34,91.44,91.32,91.33,81096.0,84.8156,84.9084,84.797,84.8063,81096.0
2019-10-29 15:55:00,91.33,91.41,91.28,91.34,143521.0,84.8063,84.8806,84.7599,84.8156,143521.0
2019-10-30 09:30:00,91.46,91.72,91.36,91.65,34259.0,84.927,85.1684,84.8341,85.1034,34259.0
2019-10-30 09:35:00,91.56,92.02,91.5,91.99,18359.0,85.0199,85.447,84.9641,85.4191,18359.0
2019-10-30 09:40:00,92.0,92.06,91.91,92.01,23571.0,85.4284,85.4841,85.3449,85.4377,23571.0
2019-10-30 09:45:00,91.99,92.0,91.83,91.96,29125.0,85.4191,85.4284,85.2706,85.3913,29125.0
2019-10-30 09:50:00,91.98,92.07,91.94,92.05,26549.0,85.4099,85.4934,85.3727,85.4749,26549.0
2019-10-30 09:55:00,92.06,92.09,91.93,92.02,27165.0,85.4841,85.512,85.3634,85.447,27165.0
2019-10-30 10:00:00,91.99,92.38,91.99,92.3,26890.0,85.4191,85.7813,85.4191,85.707,26890.0
2019-10-30 10:05:00,92.36,92.67,92.35,92.6,13272.0,85.7627,86.0506,85.7534,85.9856,13272.0
2019-10-30 10:10:00,92.64,92.67,92.46,92.55,19422.0,86.0227,86.0506,85.8556,85.9391,19422.0
2019-10-30 10:15:00,92.59,92.71,92.54,92.56,19537.0,85.9763,86.0877,85.9299,85.9484,19537.0
2019-10-30 10:20:00,92.54,92.54,92.44,92.46,12833.0,85.9299,85.9299,85.837,85.8556,12833.0
2019-10-30 10:25:00,92.44,92.48,92.39,92.4,9107.0,85.837,85.8741,85.7906,85.7999,9107.0
2019-10-30 10:30:00,92.41,92.62,92.41,92.51,25034.0,85.8091,86.0041,85.8091,85.902,25034.0
2019-10-30 10:35:00,92.5,92.71,92.5,92.71,13094.0,85.8927,86.0877,85.8927,86.0877,13094.0
2019-10-30 10:40:00,92.71,92.82,92.65,92.8,21131.0,86.0877,86.1899,86.032,86.1713,21131.0
2019-10-30 10:45:00,92.8,92.93,92.78,92.93,22342.0,86.1713,86.292,86.1527,86.292,22342.0
2019-10-30 10:50:00,92.93,93.05,92.9,92.97,25343.0,86.292,86.4034,86.2641,86.3291,25343.0
2019-10-30 10:55:00,92.97,93.02,92.89,92.9,12412.0,86.3291,86.3756,86.2549,86.2641,12412.0
2019-10-30 11:00:00,92.91,92.96,92.87,92.94,11331.0,86.2734,86.3199,86.2363,86.3013,11331.0
2019-10-30 11:05:00,92.93,92.97,92.83,92.84,13408.0,86.292,86.3291,86.1991,86.2084,13408.0
2019-10-30 11:10:00,92.83,92.85,92.7,92.7,16929.0,86.1991,86.2177,86.0784,86.0784,16929.0
2019-10-30 11:15:00,92.67,92.69,92.61,92.63,14977.0,86.0506,86.0691,85.9949,86.0134,14977.0
2019-10-30 11:20:00,92.63,92.65,92.53,92.59,17166.0,86.0134,86.032,85.9206,85.9763,17166.0
2019-10-30 11:25:00,92.59,92.65,92.56,92.64,29364.0,85.9763,86.032,85.9484,86.0227,29364.0
2019-10-30 11:30:00,92.65,92.65,92.62,92.64,22376.0,86.032,86.032,86.0041,86.0227,22376.0
2019-10-30 11:35:00,92.64,92.65,92.61,92.64,23967.0,86.0227,86.032,85.9949,86.0227,23967.0
2019-10-30 11:40:00,92.64,92.65,92.55,92.58,14526.0,86.0227,86.032,85.9391,85.967,14526.0
2019-10-30 11:45:00,92.58,92.65,92.58,92.63,18928.0,85.967,86.032,85.967,86.0134,18928.0
2019-10-30 11:50:00,92.64,92.65,92.59,92.65,12165.0,86.0227,86.032,85.9763,86.032,12165.0
2019-10-30 11:55:00,92.64,92.67,92.63,92.64,41678.0,86.0227,86.0506,86.0134,86.0227,41678.0
2019-10-30 12:00:00,92.65,92.65,92.62,92.64,18783.0,86.032,86.032,86.0041,86.0227,18783.0
2019-10-30 12:05:00,92.63,92.83,92.63,92.66,28694.0,86.0134,86.1991,86.0134,86.0413,28694.0
2019-10-30 12:10:00,92.67,92.85,92.67,92.84,15840.0,86.0506,86.2177,86.0506,86.2084,15840.0
2019-10-30 12:15:00,92.85,92.98,92.85,92.94,15427.0,86.2177,86.3384,86.2177,86.3013,15427.0
2019-10-30 12:20:00,92.94,92.94,92.85,92.91,16169.0,86.3013,86.3013,86.2177,86.2734,16169.0
2019-10-30 12:25:00,92.92,92.93,92.82,92.84,11321.0,86.2827,86.292,86.1899,86.2084,11321.0
2019-10-30 12:30:00,92.86,92.91,92.75,92.77,13788.0,86.227,86.2734,86.1249,86.1434,13788.0
2019-10-30 12:35:00,92.76,92.78,92.73,92.73,8890.0,86.1341,86.1527,86.1063,86.1063,8890.0
2019-10-30 12:40:00,92.73,92.74,92.67,92.72,5913.0,86.1063,86.1156,86.0506,86.097,5913.0
2019-10-30 12:45:00,92.72,92.73,92.67,92.7,10894.0,86.097,86.1063,86.0506,86.0784,10894.0
2019-10-30 12:50:00,92.68,92.68,92.6,92.63,6176.0,86.0599,86.0599,85.9856,86.0134,6176.0
2019-10-30 12:55:00,92.62,92.62,92.5,92.51,8879.0,86.0041,86.0041,85.8927,85.902,8879.0
2019-10-30 13:00:00,92.5,92.53,92.49,92.5,8907.0,85.8927,85.9206,85.8834,85.8927,8907.0
2019-10-30 13:05:00,92.5,92.66,92.49,92.65,11732.0,85.8927,86.0413,85.8834,86.032,11732.0
2019-10-30 13:10:00,92.65,92.65,92.56,92.59,15352.0,86.032,86.032,85.9484,85.9763,15352.0
2019-10-30 13:15:00,92.58,92.58,92.49,92.51,19486.0,85.967,85.967,85.8834,85.902,19486.0
2019-10-30 13:20:00,92.51,92.66,92.5,92.65,9480.0,85.902,86.0413,85.8927,86.032,9480.0
2019-10-30 13:25:00,92.65,92.76,92.64,92.7,8895.0,86.032,86.1341,86.0227,86.0784,8895.0
2019-10-30 13:30:00,92.72,92.87,92.71,92.85,16260.0,86.097,86.2363,86.0877,86.2177,16260.0
2019-10-30 13:35:00,92.85,92.91,92.82,92.88,11198.0,86.2177,86.2734,86.1899,86.2456,11198.0
2019-10-30 13:40:00,92.88,92.88,92.8,92.81,6496.0,86.2456,86.2456,86.1713,86.1806,6496.0
2019-10-30 13:45:00,92.8,92.83,92.7,92.71,17158.0,86.1713,86.1991,86.0784,86.0877,17158.0
2019-10-30 13:50:00,92.7,92.74,92.67,92.69,25502.0,86.0784,86.1156,86.0506,86.0691,25502.0
2019-10-30 13:55:00,92.69,92.69,92.46,92.46,13894.0,86.0691,86.0691,85.8556,85.8556,13894.0
2019-10-30 14:00:00,92.39,92.57,92.39,92.48,9195.0,85.7906,85.9577,85.7906,85.8741,9195.0
2019-10-30 14:05:00,92.48,92.6,92.39,92.6,10511.0,85.8741,85.9856,85.7906,85.9856,10511.0
2019-10-30 14:10:00,92.62,92.7,92.59,92.64,10779.0,86.0041,86.0784,85.9763,86.0227,10779.0
2019-10-30 14:15:00,92.66,92.75,92.65,92.7,35998.0,86.0413,86.1249,86.032,86.0784,35998.0
2019-10-30 14:20:00,92.72,92.74,92.65,92.69,6893.0,86.097,86.1156,86.032,86.0691,6893.0
2019-10-30 14:25:00,92.69,92.74,92.66,92.73,13067.0,86.0691,86.1156,86.0413,86.1063,13067.0
2019-10-30 14:30:00,92.74,92.79,92.56,92.64,12333.0,86.1156,86.162,85.9484,86.0227,12333.0
2019-10-30 14:35:00,92.64,92.81,92.59,92.6,14117.0,86.0227,86.1806,85.9763,85.9856,14117.0
2019-10-30 14:40:00,92.64,92.83,92.64,92.83,9090.0,86.0227,86.1991,86.0227,86.1991,9090.0
2019-10-30 14:45:00,92.81,92.83,92.75,92.78,9005.0,86.1806,86.1991,86.1249,86.1527,9005.0
2019-10-30 14:50:00,92.79,92.96,92.79,92.91,14834.0,86.162,86.3199,86.162,86.2734,14834.0
2019-10-30 14:55:00,92.92,93.0,92.9,92.96,10764.0,86.2827,86.357,86.2641,86.3199,10764.0
2019-10-30 15:00:00,92.95,93.01,92.94,92.97,11930.0,86.3106,86.3663,86.3013,86.3291,11930.0
2019-10-30 15:05:00,92.97,92.99,92.91,92.93,16813.0,86.3291,86.3477,86.2734,86.292,16813.0
2019-10-30 15:10:00,92.91,92.98,92.89,92.91,15638.0,86.2734,86.3384,86.2549,86.2734,15638.0
2019-10-30 15:15:00,92.91,92.95,92.82,92.83,15978.0,86.2734,86.3106,86.1899,86.1991,15978.0
2019-10-30 15:20:00,92.84,93.04,92.84,92.97,24722.0,86.2084,86.3941,86.2084,86.3291,24722.0
2019-10-30 15:25:00,92.98,93.02,92.95,93.02,27071.0,86.3384,86.3756,86.3106,86.3756,27071.0
2019-10-30 15:30:00,93.02,93.04,92.98,93.03,37652.0,86.3756,86.3941,86.3384,86.3849,37652.0
2019-10-30 15:35:00,93.03,93.05,92.95,92.98,27930.0,86.3849,86.4034,86.3106,86.3384,27930.0
2019-10-30 15:40:00,92.98,93.08,92.97,93.04,32060.0,86.3384,86.4313,86.3291,86.3941,32060.0
2019-10-30 15:45:00,93.04,93.07,93.02,93.02,48829.0,86.3941,86.422,86.3756,86.3756,48829.0
2019-10-30 15:50:00,93.02,93.16,93.01,93.16,50172.0,86.3756,86.5056,86.3663,86.5056,50172.0
2019-10-30 15:55:00,93.15,93.25,93.11,93.2,113167.0,86.4963,86.5891,86.4591,86.5427,113167.0
2019-10-31 09:30:00,93.85,94.16,93.21,93.22,73820.0,87.1463,87.4341,86.552,86.5613,73820.0
2019-10-31 09:35:00,93.28,93.36,92.91,93.07,16607.0,86.617,86.6913,86.2734,86.422,16607.0
2019-10-31 09:40:00,93.03,93.08,92.75,92.84,31227.0,86.3849,86.4313,86.1249,86.2084,31227.0
2019-10-31 09:45:00,92.92,93.81,92.92,93.4,25198.0,86.2827,87.1091,86.2827,86.7284,25198.0
2019-10-31 09:50:00,93.41,93.93,93.35,93.87,18677.0,86.7377,87.2206,86.682,87.1649,18677.0
2019-10-31 09:55:00,93.87,94.12,93.82,94.02,23664.0,87.1649,87.397,87.1184,87.3041,23664.0
2019-10-31 10:00:00,94.03,94.3,94.03,94.27,26826.0,87.3134,87.5641,87.3134,87.5363,26826.0
2019-10-31 10:05:00,94.3,94.75,94.22,94.66,24357.0,87.5641,87.982,87.4899,87.8984,24357.0
2019-10-31 10:10:00,94.7,94.81,94.44,94.45,25925.0,87.9356,88.0377,87.6941,87.7034,25925.0
2019-10-31 10:15:00,94.46,94.96,94.45,94.86,32162.0,87.7127,88.177,87.7034,88.0841,32162.0
2019-10-31 10:20:00,94.91,95.14,94.82,95.08,22760.0,88.1306,88.3441,88.047,88.2884,22760.0
2019-10-31 10:25:00,94.99,95.05,94.76,95.0,19840.0,88.2049,88.2606,87.9913,88.2141,19840.0
2019-10-31 10:30:00,95.0,95.05,94.54,94.7,26276.0,88.2141,88.2606,87.787,87.9356,26276.0
2019-10-31 10:35:00,94.71,94.74,94.19,94.58,18092.0,87.9449,87.9727,87.462,87.8241,18092.0
2019-10-31 10:40:00,94.56,94.63,94.38,94.52,9807.0,87.8056,87.8706,87.6384,87.7684,9807.0
2019-10-31 10:45:00,94.52,94.76,94.46,94.7,11914.0,87.7684,87.9913,87.7127,87.9356,11914.0
2019-10-31 10:50:00,94.7,94.71,94.36,94.5,15969.0,87.9356,87.9449,87.6199,87.7499,15969.0
2019-10-31 10:55:00,94.51,94.59,94.29,94.3,16015.0,87.7591,87.8334,87.5549,87.5641,16015.0
2019-10-31 11:00:00,94.37,94.43,94.1,94.14,17949.0,87.6291,87.6849,87.3784,87.4156,17949.0
2019-10-31 11:05:00,94.16,94.42,93.96,94.02,23788.0,87.4341,87.6756,87.2484,87.3041,23788.0
2019-10-31 11:10:00,94.01,94.1,93.89,94.09,15404.0,87.2949,87.3784,87.1834,87.3691,15404.0
2019-10-31 11:15:00,94.09,94.2,94.06,94.07,12807.0,87.3691,87.4713,87.3413,87.3506,12807.0
2019-10-31 11:20:00,94.08,94.2,94.06,94.16,11075.0,87.3599,87.4713,87.3413,87.4341,11075.0
2019-10-31 11:25:00,94.17,94.32,94.16,94.31,17541.0,87.4434,87.5827,87.4341,87.5734,17541.0
2019-10-31 11:30:00,94.25,94.25,93.95,93.95,15662.0,87.5177,87.5177,87.2391,87.2391,15662.0
2019-10-31 11:35:00,93.96,94.36,93.94,94.36,12780.0,87.2484,87.6199,87.2299,87.6199,12780.0
2019-10-31 11:40:00,94.38,94.38,94.07,94.07,19986.0,87.6384,87.6384,87.3506,87.3506,19986.0
2019-10-31 11:45:00,94.07,94.19,94.0,94.19,13240.0,87.3506,87.462,87.2856,87.462,13240.0
2019-10-31 11:50:00,94.19,94.22,94.02,94.05,22620.0,87.462,87.4899,87.3041,87.332,22620.0
2019-10-31 11:55:00,94.06,94.09,93.94,93.94,13829.0,87.3413,87.3691,87.2299,87.2299,13829.0
2019-10-31 12:00:00,93.95,93.96,93.78,93.79,18671.0,87.2391,87.2484,87.0813,87.0906,18671.0
2019-10-31 12:05:00,93.79,93.93,93.76,93.91,14994.0,87.0906,87.2206,87.0627,87.202,14994.0
2019-10-31 12:10:00,93.91,93.97,93.86,93.92,13876.0,87.202,87.2577,87.1556,87.2113,13876.0
2019-10-31 12:15:00,93.94,94.06,93.93,93.97,21745.0,87.2299,87.3413,87.2206,87.2577,21745.0
2019-10-31 12:20:00,93.97,93.97,93.81,93.84,9826.0,87.2577,87.2577,87.1091,87.137,9826.0
2019-10-31 12:25:00,93.85,94.04,93.81,94.0,17243.0,87.1463,87.3227,87.1091,87.2856,17243.0
2019-10-31 12:30:00,93.98,94.05,93.91,93.97,9725.0,87.267,87.332,87.202,87.2577,9725.0
2019-10-31 12:35:00,93.98,94.13,93.98,94.08,10917.0,87.267,87.4063,87.267,87.3599,10917.0
2019-10-31 12:40:00,94.08,94.08,93.96,94.01,11405.0,87.3599,87.3599,87.2484,87.2949,11405.0
2019-10-31 12:45:00,94.02,94.03,93.9,93.98,6187.0,87.3041,87.3134,87.1927,87.267,6187.0
2019-10-31 12:50:00,93.96,93.99,93.91,93.98,9106.0,87.2484,87.2763,87.202,87.267,9106.0
2019-10-31 12:55:00,93.97,94.12,93.96,94.12,11662.0,87.2577,87.397,87.2484,87.397,11662.0
2019-10-31 13:00:00,94.12,94.15,93.98,94.02,8485.0,87.397,87.4249,87.267,87.3041,8485.0
2019-10-31 13:05:00,94.02,94.15,94.01,94.12,9133.0,87.3041,87.4249,87.2949,87.397,9133.0
2019-10-31 13:10:00,94.11,94.21,94.07,94.11,11388.0,87.3877,87.4806,87.3506,87.3877,11388.0
2019-10-31 13:15:00,94.09,94.14,94.05,94.13,15709.0,87.3691,87.4156,87.332,87.4063,15709.0
2019-10-31 13:20:00,94.14,94.25,94.11,94.12,12735.0,87.4156,87.5177,87.3877,87.397,12735.0
2019-10-31 13:25:00,94.13,94.14,94.06,94.13,7029.0,87.4063,87.4156,87.3413,87.4063,7029.0
2019-10-31 13:30:00,94.12,94.2,94.11,94.12,13293.0,87.397,87.4713,87.3877,87.397,13293.0
2019-10-31 13:35:00,94.13,94.2,94.13,94.17,10253.0,87.4063,87.4713,87.4063,87.4434,10253.0
2019-10-31 13:40:00,94.16,94.2,94.15,94.17,9192.0,87.4341,87.4713,87.4249,87.4434,9192.0
2019-10-31 13:45:00,94.17,94.2,94.17,94.17,11184.0,87.4434,87.4713,87.4434,87.4434,11184.0
2019-10-31 13:50:00,94.15,94.2,94.13,94.18,12613.0,87.4249,87.4713,87.4063,87.4527,12613.0
2019-10-31 13:55:00,94.2,94.26,94.11,94.11,15656.0,87.4713,87.527,87.3877,87.3877,15656.0
2019-10-31 14:00:00,94.11,94.11,93.89,93.92,12067.0,87.3877,87.3877,87.1834,87.2113,12067.0
2019-10-31 14:05:00,93.92,93.96,93.9,93.95,13430.0,87.2113,87.2484,87.1927,87.2391,13430.0
2019-10-31 14:10:00,93.96,94.0,93.89,93.94,11598.0,87.2484,87.2856,87.1834,87.2299,11598.0
2019-10-31 14:15:00,93.95,93.97,93.87,93.89,10253.0,87.2391,87.2577,87.1649,87.1834,10253.0
2019-10-31 14:20:00,93.88,93.97,93.88,93.95,11946.0,87.1741,87.2577,87.1741,87.2391,11946.0
2019-10-31 14:25:00,93.96,94.07,93.93,93.98,15822.0,87.2484,87.3506,87.2206,87.267,15822.0
2019-10-31 14:30:00,94.0,94.11,93.9,94.04,21958.0,87.2856,87.3877,87.1927,87.3227,21958.0
2019-10-31 14:35:00,94.04,94.06,93.95,93.95,16195.0,87.3227,87.3413,87.2391,87.2391,16195.0
2019-10-31 14:40:00,93.97,93.97,93.86,93.86,8169.0,87.2577,87.2577,87.1556,87.1556,8169.0
2019-10-31 14:45:00,93.85,93.87,93.73,93.83,14051.0,87.1463,87.1649,87.0349,87.1277,14051.0
2019-10-31 14:50:00,93.82,93.97,93.81,93.96,14632.0,87.1184,87.2577,87.1091,87.2484,14632.0
2019-10-31 14:55:00,93.98,94.04,93.93,93.94,19244.0,87.267,87.3227,87.2206,87.2299,19244.0
2019-10-31 15:00:00,93.94,93.95,93.72,93.78,75824.0,87.2299,87.2391,87.0256,87.0813,75824.0
2019-10-31 15:05:00,93.77,93.88,93.75,93.86,56113.0,87.072,87.1741,87.0534,87.1556,56113.0
2019-10-31 15:10:00,93.86,94.01,93.85,93.97,15785.0,87.1556,87.2949,87.1463,87.2577,15785.0
2019-10-31 15:15:00,93.98,94.1,93.97,94.02,26520.0,87.267,87.3784,87.2577,87.3041,26520.0
2019-10-31 15:20:00,94.01,94.04,93.98,94.03,35470.0,87.2949,87.3227,87.267,87.3134,35470.0
2019-10-31 15:25:00,94.04,94.08,93.96,93.96,36073.0,87.3227,87.3599,87.2484,87.2484,36073.0
2019-10-31 15:30:00,93.98,94.21,93.96,94.08,72036.0,87.267,87.4806,87.2484,87.3599,72036.0
2019-10-31 15:35:00,94.08,94.08,94.01,94.03,39658.0,87.3599,87.3599,87.2949,87.3134,39658.0
2019-10-31 15:40:00,94.03,94.16,93.99,94.0,101682.0,87.3134,87.4341,87.2763,87.2856,101682.0
2019-10-31 15:45:00,94.01,94.09,93.97,94.04,130965.0,87.2949,87.3691,87.2577,87.3227,130965.0
2019-10-31 15:50:00,94.04,94.21,93.99,94.08,130499.0,87.3227,87.4806,87.2763,87.3599,130499.0
2019-10-31 15:55:00,94.07,94.3,94.07,94.29,392741.0,87.3506,87.5641,87.3506,87.5549,392741.0
2019-11-01 09:30:00,94.94,95.14,94.5,94.63,69334.0,88.1584,88.3441,87.7499,87.8706,69334.0
2019-11-01 09:35:00,94.64,95.14,94.56,94.88,12587.0,87.8799,88.3441,87.8056,88.1027,12587.0
2019-11-01 09:40:00,94.89,95.28,94.85,95.22,15083.0,88.112,88.4741,88.0749,88.4184,15083.0
2019-11-01 09:45:00,95.24,95.25,94.9,94.96,16198.0,88.437,88.4463,88.1213,88.177,16198.0
2019-11-01 09:50:00,95.0,95.0,94.78,94.86,14566.0,88.2141,88.2141,88.0099,88.0841,14566.0
2019-11-01 09:55:00,94.88,94.9,94.48,94.48,13968.0,88.1027,88.1213,87.7313,87.7313,13968.0
2019-11-01 10:00:00,94.49,94.64,94.38,94.45,16344.0,87.7406,87.8799,87.6384,87.7034,16344.0
2019-11-01 10:05:00,94.45,94.53,94.28,94.3,10540.0,87.7034,87.7777,87.5456,87.5641,10540.0
2019-11-01 10:10:00,94.37,94.37,94.19,94.21,14049.0,87.6291,87.6291,87.462,87.4806,14049.0
2019-11-01 10:15:00,94.21,94.23,93.92,93.92,19103.0,87.4806,87.4991,87.2113,87.2113,19103.0
2019-11-01 10:20:00,93.92,93.93,93.68,93.7,23975.0,87.2113,87.2206,86.9884,87.007,23975.0
2019-11-01 10:25:00,93.69,93.83,93.55,93.62,19234.0,86.9977,87.1277,86.8677,86.9327,19234.0
2019-11-01 10:30:00,93.58,93.6,93.37,93.48,39811.0,86.8956,86.9141,86.7006,86.8027,39811.0
2019-11-01 10:35:00,93.44,93.46,93.31,93.39,28653.0,86.7656,86.7841,86.6449,86.7191,28653.0
2019-11-01 10:40:00,93.39,93.4,93.24,93.31,31847.0,86.7191,86.7284,86.5799,86.6449,31847.0
2019-11-01 10:45:00,93.32,93.32,93.09,93.1,22336.0,86.6541,86.6541,86.4406,86.4499,22336.0
2019-11-01 10:50:00,93.11,93.34,93.06,93.32,62672.0,86.4591,86.6727,86.4127,86.6541,62672.0
2019-11-01 10:55:00,93.3,93.47,93.3,93.41,22763.0,86.6356,86.7934,86.6356,86.7377,22763.0
2019-11-01 11:00:00,93.4,93.44,93.19,93.19,10262.0,86.7284,86.7656,86.5334,86.5334,10262.0
2019-11-01 11:05:00,93.18,93.33,93.07,93.3,20682.0,86.5241,86.6634,86.422,86.6356,20682.0
2019-11-01 11:10:00,93.29,93.32,93.15,93.2,16337.0,86.6263,86.6541,86.4963,86.5427,16337.0
2019-11-01 11:15:00,93.24,93.29,93.06,93.13,17232.0,86.5799,86.6263,86.4127,86.4777,17232.0
2019-11-01 11:20:00,93.13,93.13,92.92,93.04,14891.0,86.4777,86.4777,86.2827,86.3941,14891.0
2019-11-01 11:25:00,93.01,93.04,92.91,93.0,28459.0,86.3663,86.3941,86.2734,86.357,28459.0
2019-11-01 11:30:00,93.0,93.03,92.85,92.85,17533.0,86.357,86.3849,86.2177,86.2177,17533.0
2019-11-01 11:35:00,92.82,92.85,92.75,92.79,19570.0,86.1899,86.2177,86.1249,86.162,19570.0
2019-11-01 11:40:00,92.78,93.11,92.77,93.09,26109.0,86.1527,86.4591,86.1434,86.4406,26109.0
2019-11-01 11:45:00,93.1,93.12,93.07,93.09,9046.0,86.4499,86.4684,86.422,86.4406,9046.0
2019-11-01 11:50:00,93.09,93.14,93.02,93.1,9074.0,86.4406,86.487,86.3756,86.4499,9074.0
2019-11-01 11:55:00,93.11,93.24,93.1,93.15,14014.0,86.4591,86.5799,86.4499,86.4963,14014.0
2019-11-01 12:00:00,93.14,93.2,93.08,93.12,10145.0,86.487,86.5427,86.4313,86.4684,10145.0
2019-11-01 12:05:00,93.13,93.15,93.05,93.12,14789.0,86.4777,86.4963,86.4034,86.4684,14789.0
2019-11-01 12:10:00,93.12,93.45,93.12,93.39,10485.0,86.4684,86.7749,86.4684,86.7191,10485.0
2019-11-01 12:15:00,93.4,93.46,93.25,93.26,23313.0,86.7284,86.7841,86.5891,86.5984,23313.0
2019-11-01 12:20:00,93.24,93.4,93.2,93.35,10688.0,86.5799,86.7284,86.5427,86.682,10688.0
2019-11-01 12:25:00,93.35,93.41,93.28,93.38,7415.0,86.682,86.7377,86.617,86.7099,7415.0
2019-11-01 12:30:00,93.41,93.41,93.36,93.38,6062.0,86.7377,86.7377,86.6913,86.7099,6062.0
2019-11-01 12:35:00,93.36,93.38,93.34,93.36,9636.0,86.6913,86.7099,86.6727,86.6913,9636.0
2019-11-01 12:40:00,93.35,93.39,93.31,93.32,15356.0,86.682,86.7191,86.6449,86.6541,15356.0
2019-11-01 12:45:00,93.32,93.34,93.28,93.28,12856.0,86.6541,86.6727,86.617,86.617,12856.0
2019-11-01 12:50:00,93.28,93.33,93.26,93.27,9914.0,86.617,86.6634,86.5984,86.6077,9914.0
2019-11-01 12:55:00,93.27,93.29,93.12,93.13,18135.0,86.6077,86.6263,86.4684,86.4777,18135.0
2019-11-01 13:00:00,93.13,93.19,93.11,93.17,14288.0,86.4777,86.5334,86.4591,86.5149,14288.0
2019-11-01 13:05:00,93.17,93.2,93.17,93.18,7677.0,86.5149,86.5427,86.5149,86.5241,7677.0
2019-11-01 13:10:00,93.18,93.2,93.12,93.2,20459.0,86.5241,86.5427,86.4684,86.5427,20459.0
2019-11-01 13:15:00,93.2,93.2,93.1,93.1,8566.0,86.5427,86.5427,86.4499,86.4499,8566.0
2019-11-01 13:20:00,93.11,93.14,93.1,93.12,12190.0,86.4591,86.487,86.4499,86.4684,12190.0
2019-11-01 13:25:00,93.13,93.16,93.11,93.14,11122.0,86.4777,86.5056,86.4591,86.487,11122.0
2019-11-01 13:30:00,93.15,93.21,93.1,93.13,12113.0,86.4963,86.552,86.4499,86.4777,12113.0
2019-11-01 13:35:00,93.14,93.22,93.13,93.2,19298.0,86.487,86.5613,86.4777,86.5427,19298.0
2019-11-01 13:40:00,93.21,93.21,93.17,93.2,21275.0,86.552,86.552,86.5149,86.5427,21275.0
2019-11-01 13:45:00,93.19,93.46,93.19,93.41,26969.0,86.5334,86.7841,86.5334,86.7377,26969.0
2019-11-01 13:50:00,93.41,93.43,93.35,93.4,25129.0,86.7377,86.7563,86.682,86.7284,25129.0
2019-11-01 13:55:00,93.4,93.44,93.38,93.44,21802.0,86.7284,86.7656,86.7099,86.7656,21802.0
2019-11-01 14:00:00,93.44,93.46,93.37,93.38,22652.0,86.7656,86.7841,86.7006,86.7099,22652.0
2019-11-01 14:05:00,93.37,93.39,93.28,93.28,19577.0,86.7006,86.7191,86.617,86.617,19577.0
2019-11-01 14:10:00,93.28,93.36,93.26,93.34,19760.0,86.617,86.6913,86.5984,86.6727,19760.0
2019-11-01 14:15:00,93.34,93.34,93.2,93.24,14845.0,86.6727,86.6727,86.5427,86.5799,14845.0
2019-11-01 14:20:00,93.22,93.31,93.2,93.31,10300.0,86.5613,86.6449,86.5427,86.6449,10300.0
2019-11-01 14:25:00,93.32,93.32,93.25,93.26,23165.0,86.6541,86.6541,86.5891,86.5984,23165.0
2019-11-01 14:30:00,93.27,93.3,93.24,93.25,29953.0,86.6077,86.6356,86.5799,86.5891,29953.0
2019-11-01 14:35:00,93.25,93.29,93.23,93.29,8200.0,86.5891,86.6263,86.5706,86.6263,8200.0
2019-11-01 14:40:00,93.3,93.32,93.17,93.18,14580.0,86.6356,86.6541,86.5149,86.5241,14580.0
2019-11-01 14:45:00,93.18,93.24,93.18,93.23,8017.0,86.5241,86.5799,86.5241,86.5706,8017.0
2019-11-01 14:50:00,93.24,93.35,93.24,93.3,10352.0,86.5799,86.682,86.5799,86.6356,10352.0
2019-11-01 14:55:00,93.3,93.37,93.3,93.31,12190.0,86.6356,86.7006,86.6356,86.6449,12190.0
2019-11-01 15:00:00,93.32,93.34,93.28,93.28,9017.0,86.6541,86.6727,86.617,86.617,9017.0
2019-11-01 15:05:00,93.28,93.29,93.24,93.27,14767.0,86.617,86.6263,86.5799,86.6077,14767.0
2019-11-01 15:10:00,93.28,93.31,93.22,93.23,13059.0,86.617,86.6449,86.5613,86.5706,13059.0
2019-11-01 15:15:00,93.23,93.23,93.16,93.19,13863.0,86.5706,86.5706,86.5056,86.5334,13863.0
2019-11-01 15:20:00,93.19,93.2,93.1,93.14,16326.0,86.5334,86.5427,86.4499,86.487,16326.0
2019-11-01 15:25:00,93.14,93.16,93.09,93.12,30010.0,86.487,86.5056,86.4406,86.4684,30010.0
2019-11-01 15:30:00,93.11,93.17,93.08,93.16,58725.0,86.4591,86.5149,86.4313,86.5056,58725.0
2019-11-01 15:35:00,93.16,93.26,93.15,93.25,46998.0,86.5056,86.5984,86.4963,86.5891,46998.0
2019-11-01 15:40:00,93.25,93.26,93.11,93.12,43184.0,86.5891,86.5984,86.4591,86.4684,43184.0
2019-11-01 15:45:00,93.12,93.14,92.89,92.9,43638.0,86.4684,86.487,86.2549,86.2641,43638.0
2019-11-01 15:50:00,92.9,92.95,92.76,92.95,76017.0,86.2641,86.3106,86.1341,86.3106,76017.0
2019-11-01 15:55:00,92.95,93.01,92.87,92.94,150639.0,86.3106,86.3663,86.2363,86.3013,150639.0
2019-11-04 09:30:00,93.21,93.43,92.87,92.98,57671.0,86.552,86.7563,86.2363,86.3384,57671.0
2019-11-04 09:35:00,92.96,93.1,92.89,93.1,68513.0,86.3199,86.4499,86.2549,86.4499,68513.0
2019-11-04 09:40:00,93.15,93.27,93.08,93.18,53477.0,86.4963,86.6077,86.4313,86.5241,53477.0
2019-11-04 09:45:00,93.12,93.12,92.81,92.92,43120.0,86.4684,86.4684,86.1806,86.2827,43120.0
2019-11-04 09:50:00,92.92,92.92,92.63,92.76,43089.0,86.2827,86.2827,86.0134,86.1341,43089.0
2019-11-04 09:55:00,92.75,93.01,92.75,92.8,49359.0,86.1249,86.3663,86.1249,86.1713,49359.0
2019-11-04 10:00:00,92.72,92.93,92.61,92.92,26737.0,86.097,86.292,85.9949,86.2827,26737.0
2019-11-04 10:05:00,92.92,92.95,92.84,92.93,17719.0,86.2827,86.3106,86.2084,86.292,17719.0
2019-11-04 10:10:00,92.94,92.96,92.68,92.86,14492.0,86.3013,86.3199,86.0599,86.227,14492.0
2019-11-04 10:15:00,92.9,92.92,92.79,92.9,12081.0,86.2641,86.2827,86.162,86.2641,12081.0
2019-11-04 10:20:00,92.9,92.94,92.84,92.89,12997.0,86.2641,86.3013,86.2084,86.2549,12997.0
2019-11-04 10:25:00,92.89,92.95,92.86,92.94,16813.0,86.2549,86.3106,86.227,86.3013,16813.0
2019-11-04 10:30:00,92.95,92.97,92.76,92.82,9782.0,86.3106,86.3291,86.1341,86.1899,9782.0
2019-11-04 10:35:00,92.82,92.82,92.76,92.81,16487.0,86.1899,86.1899,86.1341,86.1806,16487.0
2019-11-04 10:40:00,92.81,92.81,92.62,92.62,15400.0,86.1806,86.1806,86.0041,86.0041,15400.0
2019-11-04 10:45:00,92.62,92.63,92.49,92.58,37083.0,86.0041,86.0134,85.8834,85.967,37083.0
2019-11-04 10:50:00,92.56,92.58,92.47,92.48,32508.0,85.9484,85.967,85.8649,85.8741,32508.0
2019-11-04 10:55:00,92.48,92.64,92.48,92.64,6946.0,85.8741,86.0227,85.8741,86.0227,6946.0
2019-11-04 11:00:00,92.65,92.68,92.5,92.52,24074.0,86.032,86.0599,85.8927,85.9113,24074.0
2019-11-04 11:05:00,92.51,92.59,92.49,92.58,20509.0,85.902,85.9763,85.8834,85.967,20509.0
2019-11-04 11:10:00,92.58,92.63,92.48,92.51,14349.0,85.967,86.0134,85.8741,85.902,14349.0
2019-11-04 11:15:00,92.51,92.52,92.33,92.37,15885.0,85.902,85.9113,85.7349,85.772,15885.0
2019-11-04 11:20:00,92.36,92.44,92.33,92.41,7191.0,85.7627,85.837,85.7349,85.8091,7191.0
2019-11-04 11:25:00,92.41,92.46,92.36,92.39,13794.0,85.8091,85.8556,85.7627,85.7906,13794.0
2019-11-04 11:30:00,92.39,92.41,92.22,92.23,11907.0,85.7906,85.8091,85.6327,85.642,11907.0
2019-11-04 11:35:00,92.23,92.3,92.23,92.25,9798.0,85.642,85.707,85.642,85.6606,9798.0
2019-11-04 11:40:00,92.25,92.33,92.12,92.12,22644.0,85.6606,85.7349,85.5399,85.5399,22644.0
2019-11-04 11:45:00,92.13,92.13,91.98,92.02,16907.0,85.5491,85.5491,85.4099,85.447,16907.0
2019-11-04 11:50:00,92.03,92.24,92.02,92.2,18451.0,85.4563,85.6513,85.447,85.6141,18451.0
2019-11-04 11:55:00,92.18,92.35,92.17,92.34,39731.0,85.5956,85.7534,85.5863,85.7441,39731.0
2019-11-04 12:00:00,92.34,92.34,92.07,92.13,10924.0,85.7441,85.7441,85.4934,85.5491,10924.0
2019-11-04 12:05:00,92.12,92.16,91.97,92.0,20897.0,85.5399,85.577,85.4006,85.4284,20897.0
2019-11-04 12:10:00,92.0,92.01,91.91,91.99,17859.0,85.4284,85.4377,85.3449,85.4191,17859.0
2019-11-04 12:15:00,91.98,91.98,91.88,91.94,10052.0,85.4099,85.4099,85.317,85.3727,10052.0
2019-11-04 12:20:00,91.95,91.99,91.89,91.97,8677.0,85.382,85.4191,85.3263,85.4006,8677.0
2019-11-04 12:25:00,91.98,92.02,91.92,91.96,13655.0,85.4099,85.447,85.3541,85.3913,13655.0
2019-11-04 12:30:00,91.98,92.01,91.96,91.98,15262.0,85.4099,85.4377,85.3913,85.4099,15262.0
2019-11-04 12:35:00,91.99,92.01,91.84,91.84,17482.0,85.4191,85.4377,85.2799,85.2799,17482.0
2019-11-04 12:40:00,91.84,91.86,91.8,91.81,10747.0,85.2799,85.2984,85.2427,85.252,10747.0
2019-11-04 12:45:00,91.83,91.83,91.64,91.66,35751.0,85.2706,85.2706,85.0941,85.1127,35751.0
2019-11-04 12:50:00,91.66,91.81,91.66,91.76,18626.0,85.1127,85.252,85.1127,85.2056,18626.0
2019-11-04 12:55:00,91.75,91.79,91.72,91.72,11311.0,85.1963,85.2334,85.1684,85.1684,11311.0
2019-11-04 13:00:00,91.74,91.76,91.69,91.7,27935.0,85.187,85.2056,85.1406,85.1499,27935.0
2019-11-04 13:05:00,91.7,91.71,91.64,91.65,14180.0,85.1499,85.1591,85.0941,85.1034,14180.0
2019-11-04 13:10:00,91.66,91.67,91.6,91.64,8428.0,85.1127,85.122,85.057,85.0941,8428.0
2019-11-04 13:15:00,91.64,91.74,91.64,91.69,17168.0,85.0941,85.187,85.0941,85.1406,17168.0
2019-11-04 13:20:00,91.69,91.73,91.67,91.7,35573.0,85.1406,85.1777,85.122,85.1499,35573.0
2019-11-04 13:25:00,91.7,91.7,91.63,91.66,16377.0,85.1499,85.1499,85.0849,85.1127,16377.0
2019-11-04 13:30:00,91.66,91.68,91.53,91.54,11259.0,85.1127,85.1313,84.992,85.0013,11259.0
2019-11-04 13:35:00,91.55,91.59,91.52,91.59,9497.0,85.0106,85.0477,84.9827,85.0477,9497.0
2019-11-04 13:40:00,91.58,91.64,91.56,91.64,13437.0,85.0384,85.0941,85.0199,85.0941,13437.0
2019-11-04 13:45:00,91.68,91.68,91.56,91.56,12858.0,85.1313,85.1313,85.0199,85.0199,12858.0
2019-11-04 13:50:00,91.55,91.56,91.51,91.54,9846.0,85.0106,85.0199,84.9734,85.0013,9846.0
2019-11-04 13:55:00,91.54,91.56,91.52,91.55,7419.0,85.0013,85.0199,84.9827,85.0106,7419.0
2019-11-04 14:00:00,91.54,91.56,91.5,91.51,9281.0,85.0013,85.0199,84.9641,84.9734,9281.0
2019-11-04 14:05:00,91.51,91.56,91.51,91.54,10334.0,84.9734,85.0199,84.9734,85.0013,10334.0
2019-11-04 14:10:00,91.54,91.56,91.52,91.52,9999.0,85.0013,85.0199,84.9827,84.9827,9999.0
2019-11-04 14:15:00,91.52,91.56,91.5,91.51,16629.0,84.9827,85.0199,84.9641,84.9734,16629.0
2019-11-04 14:20:00,91.51,91.52,91.47,91.5,18430.0,84.9734,84.9827,84.9363,84.9641,18430.0
2019-11-04 14:25:00,91.5,91.52,91.46,91.5,14503.0,84.9641,84.9827,84.927,84.9641,14503.0
2019-11-04 14:30:00,91.5,91.65,91.49,91.65,11121.0,84.9641,85.1034,84.9549,85.1034,11121.0
2019-11-04 14:35:00,91.65,91.65,91.54,91.55,17474.0,85.1034,85.1034,85.0013,85.0106,17474.0
2019-11-04 14:40:00,91.55,91.55,91.44,91.45,12543.0,85.0106,85.0106,84.9084,84.9177,12543.0
2019-11-04 14:45:00,91.45,91.46,91.32,91.32,11780.0,84.9177,84.927,84.797,84.797,11780.0
2019-11-04 14:50:00,91.34,91.37,91.28,91.28,11215.0,84.8156,84.8434,84.7599,84.7599,11215.0
2019-11-04 14:55:00,91.29,91.29,91.16,91.16,31084.0,84.7691,84.7691,84.6484,84.6484,31084.0
2019-11-04 15:00:00,91.17,91.22,91.13,91.13,28222.0,84.6577,84.7041,84.6206,84.6206,28222.0
2019-11-04 15:05:00,91.14,91.14,90.97,90.97,40586.0,84.6299,84.6299,84.472,84.472,40586.0
2019-11-04 15:10:00,90.98,90.98,90.72,90.72,31769.0,84.4813,84.4813,84.2399,84.2399,31769.0
2019-11-04 15:15:00,90.72,90.91,90.72,90.9,36952.0,84.2399,84.4163,84.2399,84.407,36952.0
2019-11-04 15:20:00,90.92,91.1,90.85,91.09,39345.0,84.4256,84.5927,84.3606,84.5834,39345.0
2019-11-04 15:25:00,91.08,91.11,90.97,91.02,29893.0,84.5741,84.602,84.472,84.5184,29893.0
2019-11-04 15:30:00,91.03,91.03,90.96,90.97,32253.0,84.5277,84.5277,84.4627,84.472,32253.0
2019-11-04 15:35:00,90.97,91.06,90.97,90.99,40867.0,84.472,84.5556,84.472,84.4906,40867.0
2019-11-04 15:40:00,91.0,91.06,90.98,91.04,53062.0,84.4999,84.5556,84.4813,84.537,53062.0
2019-11-04 15:45:00,91.04,91.11,91.01,91.04,48519.0,84.537,84.602,84.5091,84.537,48519.0
2019-11-04 15:50:00,91.05,91.16,91.05,91.16,78106.0,84.5463,84.6484,84.5463,84.6484,78106.0
2019-11-04 15:55:00,91.16,91.17,91.08,91.17,143907.0,84.6484,84.6577,84.5741,84.6577,143907.0
2019-11-05 09:30:00,91.02,91.31,90.16,90.16,66296.0,84.5184,84.7877,83.7199,83.7199,66296.0
2019-11-05 09:35:00,90.16,90.22,89.81,90.18,40096.0,83.7199,83.7756,83.3949,83.7384,40096.0
2019-11-05 09:40:00,90.18,90.5,90.08,90.26,30294.0,83.7384,84.0356,83.6456,83.8127,30294.0
2019-11-05 09:45:00,90.26,90.29,89.9,89.91,16585.0,83.8127,83.8406,83.4784,83.4877,16585.0
2019-11-05 09:50:00,89.89,90.27,89.71,90.21,34068.0,83.4692,83.822,83.302,83.7663,34068.0
2019-11-05 09:55:00,90.22,90.45,90.18,90.44,16650.0,83.7756,83.9891,83.7384,83.9799,16650.0
2019-11-05 10:00:00,90.51,90.51,90.21,90.36,33070.0,84.0449,84.0449,83.7663,83.9056,33070.0
2019-11-05 10:05:00,90.33,90.47,90.32,90.45,28366.0,83.8777,84.0077,83.8684,83.9891,28366.0
2019-11-05 10:10:00,90.43,90.43,90.11,90.13,18681.0,83.9706,83.9706,83.6734,83.692,18681.0
2019-11-05 10:15:00,90.15,90.15,89.91,90.04,46001.0,83.7106,83.7106,83.4877,83.6084,46001.0
2019-11-05 10:20:00,90.04,90.21,90.0,90.04,54586.0,83.6084,83.7663,83.5713,83.6084,54586.0
2019-11-05 10:25:00,90.05,90.12,90.04,90.1,13394.0,83.6177,83.6827,83.6084,83.6642,13394.0
2019-11-05 10:30:00,90.1,90.15,89.98,90.0,32375.0,83.6642,83.7106,83.5527,83.5713,32375.0
2019-11-05 10:35:00,89.99,90.04,89.88,89.94,42267.0,83.562,83.6084,83.4599,83.5156,42267.0
2019-11-05 10:40:00,89.94,89.99,89.71,89.72,16047.0,83.5156,83.562,83.302,83.3113,16047.0
2019-11-05 10:45:00,89.72,89.73,89.6,89.63,52218.0,83.3113,83.3206,83.1999,83.2277,52218.0
2019-11-05 10:50:00,89.64,89.71,89.62,89.7,18097.0,83.237,83.302,83.2184,83.2927,18097.0
2019-11-05 10:55:00,89.68,89.71,89.65,89.65,22034.0,83.2742,83.302,83.2463,83.2463,22034.0
2019-11-05 11:00:00,89.66,89.66,89.53,89.64,22910.0,83.2556,83.2556,83.1349,83.237,22910.0
2019-11-05 11:05:00,89.63,89.68,89.53,89.68,20337.0,83.2277,83.2742,83.1349,83.2742,20337.0
2019-11-05 11:10:00,89.68,89.72,89.53,89.53,21950.0,83.2742,83.3113,83.1349,83.1349,21950.0
2019-11-05 11:15:00,89.55,89.72,89.5,89.67,22355.0,83.1534,83.3113,83.107,83.2649,22355.0
2019-11-05 11:20:00,89.68,89.68,89.58,89.64,20697.0,83.2742,83.2742,83.1813,83.237,20697.0
2019-11-05 11:25:00,89.65,89.69,89.56,89.62,38968.0,83.2463,83.2834,83.1627,83.2184,38968.0
2019-11-05 11:30:00,89.62,89.66,89.55,89.6,36975.0,83.2184,83.2556,83.1534,83.1999,36975.0
2019-11-05 11:35:00,89.6,89.74,89.54,89.66,65929.0,83.1999,83.3299,83.1442,83.2556,65929.0
2019-11-05 11:40:00,89.65,89.65,89.55,89.59,30699.0,83.2463,83.2463,83.1534,83.1906,30699.0
2019-11-05 11:45:00,89.58,89.63,89.57,89.58,15027.0,83.1813,83.2277,83.172,83.1813,15027.0
2019-11-05 11:50:00,89.58,89.63,89.58,89.59,67161.0,83.1813,83.2277,83.1813,83.1906,67161.0
2019-11-05 11:55:00,89.61,89.74,89.58,89.73,99742.0,83.2092,83.3299,83.1813,83.3206,99742.0
2019-11-05 12:00:00,89.73,89.73,89.6,89.61,65045.0,83.3206,83.3206,83.1999,83.2092,65045.0
2019-11-05 12:05:00,89.61,89.65,89.55,89.56,20375.0,83.2092,83.2463,83.1534,83.1627,20375.0
2019-11-05 12:10:00,89.56,89.56,89.3,89.38,26103.0,83.1627,83.1627,82.9213,82.9956,26103.0
2019-11-05 12:15:00,89.38,89.38,89.2,89.22,16414.0,82.9956,82.9956,82.8284,82.847,16414.0
2019-11-05 12:20:00,89.22,89.31,89.21,89.31,14053.0,82.847,82.9306,82.8377,82.9306,14053.0
2019-11-05 12:25:00,89.3,89.47,89.25,89.39,20962.0,82.9213,83.0792,82.8749,83.0049,20962.0
2019-11-05 12:30:00,89.35,89.37,89.26,89.26,17070.0,82.9677,82.9863,82.8842,82.8842,17070.0
2019-11-05 12:35:00,89.28,89.42,89.25,89.4,22693.0,82.9027,83.0327,82.8749,83.0142,22693.0
2019-11-05 12:40:00,89.4,89.41,89.28,89.31,36369.0,83.0142,83.0234,82.9027,82.9306,36369.0
2019-11-05 12:45:00,89.29,89.31,89.19,89.19,16535.0,82.912,82.9306,82.8192,82.8192,16535.0
2019-11-05 12:50:00,89.21,89.24,89.15,89.23,18392.0,82.8377,82.8656,82.782,82.8563,18392.0
2019-11-05 12:55:00,89.23,89.29,89.18,89.22,27414.0,82.8563,82.912,82.8099,82.847,27414.0
2019-11-05 13:00:00,89.22,89.34,89.21,89.27,69219.0,82.847,82.9584,82.8377,82.8934,69219.0
2019-11-05 13:05:00,89.28,89.31,89.24,89.25,18030.0,82.9027,82.9306,82.8656,82.8749,18030.0
2019-11-05 13:10:00,89.25,89.33,89.23,89.29,27115.0,82.8749,82.9492,82.8563,82.912,27115.0
2019-11-05 13:15:00,89.28,89.31,89.24,89.24,16679.0,82.9027,82.9306,82.8656,82.8656,16679.0
2019-11-05 13:20:00,89.24,89.3,89.16,89.28,12967.0,82.8656,82.9213,82.7913,82.9027,12967.0
2019-11-05 13:25:00,89.28,89.29,89.22,89.25,15996.0,82.9027,82.912,82.847,82.8749,15996.0
2019-11-05 13:30:00,89.25,89.29,89.08,89.13,22037.0,82.8749,82.912,82.717,82.7634,22037.0
2019-11-05 13:35:00,89.11,89.16,89.1,89.13,8525.0,82.7449,82.7913,82.7356,82.7634,8525.0
2019-11-05 13:40:00,89.14,89.25,89.13,89.25,7048.0,82.7727,82.8749,82.7634,82.8749,7048.0
2019-11-05 13:45:00,89.24,89.31,89.23,89.3,21012.0,82.8656,82.9306,82.8563,82.9213,21012.0
2019-11-05 13:50:00,89.29,89.32,89.26,89.3,35807.0,82.912,82.9399,82.8842,82.9213,35807.0
2019-11-05 13:55:00,89.31,89.39,89.3,89.32,44980.0,82.9306,83.0049,82.9213,82.9399,44980.0
2019-11-05 14:00:00,89.32,89.57,89.32,89.57,65032.0,82.9399,83.172,82.9399,83.172,65032.0
2019-11-05 14:05:00,89.6,89.63,89.5,89.5,31370.0,83.1999,83.2277,83.107,83.107,31370.0
2019-11-05 14:10:00,89.5,89.59,89.5,89.55,21374.0,83.107,83.1906,83.107,83.1534,21374.0
2019-11-05 14:15:00,89.54,89.63,89.5,89.59,39459.0,83.1442,83.2277,83.107,83.1906,39459.0
2019-11-05 14:20:00,89.59,89.61,89.47,89.5,19538.0,83.1906,83.2092,83.0792,83.107,19538.0
2019-11-05 14:25:00,89.51,89.56,89.47,89.48,16067.0,83.1163,83.1627,83.0792,83.0884,16067.0
2019-11-05 14:30:00,89.48,89.48,89.34,89.38,19181.0,83.0884,83.0884,82.9584,82.9956,19181.0
2019-11-05 14:35:00,89.38,89.54,89.38,89.5,19064.0,82.9956,83.1442,82.9956,83.107,19064.0
2019-11-05 14:40:00,89.49,89.54,89.45,89.51,20925.0,83.0977,83.1442,83.0606,83.1163,20925.0
2019-11-05 14:45:00,89.51,89.52,89.39,89.39,29844.0,83.1163,83.1256,83.0049,83.0049,29844.0
2019-11-05 14:50:00,89.41,89.47,89.41,89.45,18881.0,83.0234,83.0792,83.0234,83.0606,18881.0
2019-11-05 14:55:00,89.45,89.53,89.41,89.41,19061.0,83.0606,83.1349,83.0234,83.0234,19061.0
2019-11-05 15:00:00,89.41,89.5,89.39,89.45,20107.0,83.0234,83.107,83.0049,83.0606,20107.0
2019-11-05 15:05:00,89.46,89.51,89.43,89.46,22563.0,83.0699,83.1163,83.042,83.0699,22563.0
2019-11-05 15:10:00,89.46,89.46,89.34,89.34,22627.0,83.0699,83.0699,82.9584,82.9584,22627.0
2019-11-05 15:15:00,89.35,89.39,89.31,89.37,30919.0,82.9677,83.0049,82.9306,82.9863,30919.0
2019-11-05 15:20:00,89.38,89.55,89.36,89.54,89189.0,82.9956,83.1534,82.977,83.1442,89189.0
2019-11-05 15:25:00,89.54,89.54,89.46,89.47,43703.0,83.1442,83.1442,83.0699,83.0792,43703.0
2019-11-05 15:30:00,89.47,89.47,89.29,89.33,33803.0,83.0792,83.0792,82.912,82.9492,33803.0
2019-11-05 15:35:00,89.34,89.41,89.31,89.4,193501.0,82.9584,83.0234,82.9306,83.0142,193501.0
2019-11-05 15:40:00,89.4,89.45,89.36,89.38,61732.0,83.0142,83.0606,82.977,82.9956,61732.0
2019-11-05 15:45:00,89.37,89.38,89.21,89.26,69574.0,82.9863,82.9956,82.8377,82.8842,69574.0
2019-11-05 15:50:00,89.26,89.4,89.23,89.4,100225.0,82.8842,83.0142,82.8563,83.0142,100225.0
2019-11-05 15:55:00,89.4,89.47,89.31,89.41,262118.0,83.0142,83.0792,82.9306,83.0234,262118.0
2019-11-06 09:30:00,89.8,89.9,89.6,89.88,50027.0,83.3856,83.4784,83.1999,83.4599,50027.0
2019-11-06 09:35:00,89.93,90.24,89.89,89.93,53474.0,83.5063,83.7941,83.4692,83.5063,53474.0
2019-11-06 09:40:00,89.9,89.93,89.49,89.63,36726.0,83.4784,83.5063,83.0977,83.2277,36726.0
2019-11-06 09:45:00,89.64,89.79,89.48,89.7,48845.0,83.237,83.3763,83.0884,83.2927,48845.0
2019-11-06 09:50:00,89.7,89.83,89.54,89.68,121809.0,83.2927,83.4134,83.1442,83.2742,121809.0
2019-11-06 09:55:00,89.72,89.97,89.62,89.77,33664.0,83.3113,83.5434,83.2184,83.3577,33664.0
2019-11-06 10:00:00,89.76,89.87,89.66,89.75,33034.0,83.3484,83.4506,83.2556,83.3392,33034.0
2019-11-06 10:05:00,89.76,89.78,89.69,89.77,11590.0,83.3484,83.367,83.2834,83.3577,11590.0
2019-11-06 10:10:00,89.77,89.85,89.56,89.76,46726.0,83.3577,83.432,83.1627,83.3484,46726.0
2019-11-06 10:15:00,89.76,89.85,89.7,89.74,57093.0,83.3484,83.432,83.2927,83.3299,57093.0
2019-11-06 10:20:00,89.8,89.82,89.72,89.72,68510.0,83.3856,83.4042,83.3113,83.3113,68510.0
2019-11-06 10:25:00,89.75,90.03,89.74,90.0,62719.0,83.3392,83.5992,83.3299,83.5713,62719.0
2019-11-06 10:30:00,90.0,90.24,89.91,90.0,76810.0,83.5713,83.7941,83.4877,83.5713,76810.0
2019-11-06 10:35:00,90.01,90.04,89.96,90.01,25235.0,83.5806,83.6084,83.5342,83.5806,25235.0
2019-11-06 10:40:00,90.0,90.03,89.97,89.98,19482.0,83.5713,83.5992,83.5434,83.5527,19482.0
2019-11-06 10:45:00,90.0,90.07,89.93,90.02,22263.0,83.5713,83.6363,83.5063,83.5899,22263.0
2019-11-06 10:50:00,90.01,90.01,89.97,89.98,14586.0,83.5806,83.5806,83.5434,83.5527,14586.0
2019-11-06 10:55:00,90.0,90.01,89.93,89.93,13191.0,83.5713,83.5806,83.5063,83.5063,13191.0
2019-11-06 11:00:00,89.93,90.04,89.89,89.99,13026.0,83.5063,83.6084,83.4692,83.562,13026.0
2019-11-06 11:05:00,89.99,90.01,89.9,89.9,14949.0,83.562,83.5806,83.4784,83.4784,14949.0
2019-11-06 11:10:00,89.89,90.0,89.88,90.0,10730.0,83.4692,83.5713,83.4599,83.5713,10730.0
2019-11-06 11:15:00,90.0,90.05,89.99,90.01,19239.0,83.5713,83.6177,83.562,83.5806,19239.0
2019-11-06 11:20:00,90.02,90.02,89.94,89.99,9125.0,83.5899,83.5899,83.5156,83.562,9125.0
2019-11-06 11:25:00,89.97,90.04,89.96,90.03,15994.0,83.5434,83.6084,83.5342,83.5992,15994.0
2019-11-06 11:30:00,90.03,90.03,89.96,89.97,13283.0,83.5992,83.5992,83.5342,83.5434,13283.0
2019-11-06 11:35:00,89.96,90.02,89.94,90.02,22088.0,83.5342,83.5899,83.5156,83.5899,22088.0
2019-11-06 11:40:00,90.01,90.11,89.88,89.91,126415.0,83.5806,83.6734,83.4599,83.4877,126415.0
2019-11-06 11:45:00,89.9,90.1,89.77,90.02,31387.0,83.4784,83.6642,83.3577,83.5899,31387.0
2019-11-06 11:50:00,90.02,90.29,89.99,90.29,109638.0,83.5899,83.8406,83.562,83.8406,109638.0
2019-11-06 11:55:00,90.27,90.34,90.25,90.29,23860.0,83.822,83.887,83.8034,83.8406,23860.0
2019-11-06 12:00:00,90.3,90.35,90.21,90.23,25267.0,83.8499,83.8963,83.7663,83.7849,25267.0
2019-11-06 12:05:00,90.22,90.36,90.2,90.35,39071.0,83.7756,83.9056,83.757,83.8963,39071.0
2019-11-06 12:10:00,90.33,90.36,90.3,90.31,50785.0,83.8777,83.9056,83.8499,83.8591,50785.0
2019-11-06 12:15:00,90.31,90.35,90.28,90.34,17913.0,83.8591,83.8963,83.8313,83.887,17913.0
2019-11-06 12:20:00,90.33,90.35,90.29,90.3,25187.0,83.8777,83.8963,83.8406,83.8499,25187.0
2019-11-06 12:25:00,90.3,90.32,90.24,90.25,16821.0,83.8499,83.8684,83.7941,83.8034,16821.0
2019-11-06 12:30:00,90.25,90.32,90.21,90.3,12960.0,83.8034,83.8684,83.7663,83.8499,12960.0
2019-11-06 12:35:00,90.3,90.54,90.29,90.52,14282.0,83.8499,84.0727,83.8406,84.0541,14282.0
2019-11-06 12:40:00,90.53,90.58,90.53,90.56,7082.0,84.0634,84.1099,84.0634,84.0913,7082.0
2019-11-06 12:45:00,90.55,90.56,90.47,90.5,9641.0,84.082,84.0913,84.0077,84.0356,9641.0
2019-11-06 12:50:00,90.5,90.79,90.5,90.64,29802.0,84.0356,84.3049,84.0356,84.1656,29802.0
2019-11-06 12:55:00,90.65,90.73,90.64,90.68,7967.0,84.1749,84.2491,84.1656,84.2027,7967.0
2019-11-06 13:00:00,90.69,90.71,90.48,90.51,55457.0,84.212,84.2306,84.017,84.0449,55457.0
2019-11-06 13:05:00,90.51,90.56,90.47,90.49,12942.0,84.0449,84.0913,84.0077,84.0263,12942.0
2019-11-06 13:10:00,90.49,90.52,90.43,90.45,14551.0,84.0263,84.0541,83.9706,83.9891,14551.0
2019-11-06 13:15:00,90.46,90.49,90.42,90.49,14380.0,83.9984,84.0263,83.9613,84.0263,14380.0
2019-11-06 13:20:00,90.49,90.52,90.43,90.52,31127.0,84.0263,84.0541,83.9706,84.0541,31127.0
2019-11-06 13:25:00,90.52,90.59,90.47,90.53,94143.0,84.0541,84.1191,84.0077,84.0634,94143.0
2019-11-06 13:30:00,90.53,90.69,90.51,90.64,39255.0,84.0634,84.212,84.0449,84.1656,39255.0
2019-11-06 13:35:00,90.64,90.84,90.64,90.8,14836.0,84.1656,84.3513,84.1656,84.3141,14836.0
2019-11-06 13:40:00,90.8,90.84,90.76,90.82,12324.0,84.3141,84.3513,84.277,84.3327,12324.0
2019-11-06 13:45:00,90.82,90.84,90.76,90.81,13424.0,84.3327,84.3513,84.277,84.3234,13424.0
2019-11-06 13:50:00,90.83,90.91,90.77,90.91,18536.0,84.342,84.4163,84.2863,84.4163,18536.0
2019-11-06 13:55:00,90.91,90.91,90.77,90.81,29530.0,84.4163,84.4163,84.2863,84.3234,29530.0
2019-11-06 14:00:00,90.81,90.95,90.72,90.95,32668.0,84.3234,84.4534,84.2399,84.4534,32668.0
2019-11-06 14:05:00,90.93,90.98,90.81,90.94,30490.0,84.4349,84.4813,84.3234,84.4441,30490.0
2019-11-06 14:10:00,90.93,91.04,90.92,90.99,20336.0,84.4349,84.537,84.4256,84.4906,20336.0
2019-11-06 14:15:00,90.99,91.09,90.99,91.09,24983.0,84.4906,84.5834,84.4906,84.5834,24983.0
2019-11-06 14:20:00,91.09,91.12,91.02,91.11,19668.0,84.5834,84.6113,84.5184,84.602,19668.0
2019-11-06 14:25:00,91.14,91.17,91.1,91.15,10878.0,84.6299,84.6577,84.5927,84.6391,10878.0
2019-11-06 14:30:00,91.16,91.17,91.04,91.07,15535.0,84.6484,84.6577,84.537,84.5649,15535.0
2019-11-06 14:35:00,91.07,91.08,90.97,91.0,10367.0,84.5649,84.5741,84.472,84.4999,10367.0
2019-11-06 14:40:00,91.0,91.0,90.88,90.98,17145.0,84.4999,84.4999,84.3884,84.4813,17145.0
2019-11-06 14:45:00,90.98,91.02,90.91,91.02,12585.0,84.4813,84.5184,84.4163,84.5184,12585.0
2019-11-06 14:50:00,91.02,91.07,90.98,91.02,16032.0,84.5184,84.5649,84.4813,84.5184,16032.0
2019-11-06 14:55:00,91.02,91.09,91.0,91.08,13238.0,84.5184,84.5834,84.4999,84.5741,13238.0
2019-11-06 15:00:00,91.09,91.09,90.96,90.99,15829.0,84.5834,84.5834,84.4627,84.4906,15829.0
2019-11-06 15:05:00,90.98,91.0,90.93,90.95,20436.0,84.4813,84.4999,84.4349,84.4534,20436.0
2019-11-06 15:10:00,90.94,91.06,90.94,91.06,15098.0,84.4441,84.5556,84.4441,84.5556,15098.0
2019-11-06 15:15:00,91.06,91.15,91.05,91.13,22622.0,84.5556,84.6391,84.5463,84.6206,22622.0
2019-11-06 15:20:00,91.14,91.17,91.03,91.03,22777.0,84.6299,84.6577,84.5277,84.5277,22777.0
2019-11-06 15:25:00,91.04,91.08,91.02,91.04,19159.0,84.537,84.5741,84.5184,84.537,19159.0
2019-11-06 15:30:00,91.05,91.06,90.96,91.01,27812.0,84.5463,84.5556,84.4627,84.5091,27812.0
2019-11-06 15:35:00,91.01,91.04,90.97,90.98,26001.0,84.5091,84.537,84.472,84.4813,26001.0
2019-11-06 15:40:00,90.97,90.97,90.85,90.86,37562.0,84.472,84.472,84.3606,84.3699,37562.0
2019-11-06 15:45:00,90.86,90.91,90.84,90.91,55367.0,84.3699,84.4163,84.3513,84.4163,55367.0
2019-11-06 15:50:00,90.91,91.21,90.9,91.17,113468.0,84.4163,84.6949,84.407,84.6577,113468.0
2019-11-06 15:55:00,91.17,91.17,91.05,91.1,108926.0,84.6577,84.6577,84.5463,84.5927,108926.0
2019-11-07 09:30:00,91.39,91.43,90.78,91.09,30006.0,84.862,84.8991,84.2956,84.5834,30006.0
2019-11-07 09:35:00,91.13,91.14,90.96,91.06,8624.0,84.6206,84.6299,84.4627,84.5556,8624.0
2019-11-07 09:40:00,91.04,91.04,90.71,90.97,12488.0,84.537,84.537,84.2306,84.472,12488.0
2019-11-07 09:45:00,90.96,91.22,90.96,91.02,57352.0,84.4627,84.7041,84.4627,84.5184,57352.0
2019-11-07 09:50:00,91.02,91.06,90.76,90.77,10810.0,84.5184,84.5556,84.277,84.2863,10810.0
2019-11-07 09:55:00,90.8,90.85,90.6,90.62,10420.0,84.3141,84.3606,84.1284,84.147,10420.0
2019-11-07 10:00:00,90.63,90.79,90.63,90.7,12030.0,84.1563,84.3049,84.1563,84.2213,12030.0
2019-11-07 10:05:00,90.72,90.75,90.62,90.68,31404.0,84.2399,84.2677,84.147,84.2027,31404.0
2019-11-07 10:10:00,90.69,90.77,90.65,90.75,80643.0,84.212,84.2863,84.1749,84.2677,80643.0
2019-11-07 10:15:00,90.75,90.78,90.65,90.68,42158.0,84.2677,84.2956,84.1749,84.2027,42158.0
2019-11-07 10:20:00,90.68,90.74,90.55,90.57,25244.0,84.2027,84.2584,84.082,84.1006,25244.0
2019-11-07 10:25:00,90.56,90.56,90.42,90.43,10169.0,84.0913,84.0913,83.9613,83.9706,10169.0
2019-11-07 10:30:00,90.45,90.67,90.37,90.66,40827.0,83.9891,84.1934,83.9149,84.1841,40827.0
2019-11-07 10:35:00,90.66,90.84,90.64,90.78,24743.0,84.1841,84.3513,84.1656,84.2956,24743.0
2019-11-07 10:40:00,90.79,90.8,90.65,90.66,20491.0,84.3049,84.3141,84.1749,84.1841,20491.0
2019-11-07 10:45:00,90.67,90.7,90.57,90.65,31039.0,84.1934,84.2213,84.1006,84.1749,31039.0
2019-11-07 10:50:00,90.65,90.75,90.65,90.68,35955.0,84.1749,84.2677,84.1749,84.2027,35955.0
2019-11-07 10:55:00,90.67,90.74,90.61,90.61,12194.0,84.1934,84.2584,84.1377,84.1377,12194.0
2019-11-07 11:00:00,90.61,90.75,90.58,90.72,24893.0,84.1377,84.2677,84.1099,84.2399,24893.0
2019-11-07 11:05:00,90.72,90.75,90.64,90.66,36726.0,84.2399,84.2677,84.1656,84.1841,36726.0
2019-11-07 11:10:00,90.67,90.67,90.58,90.59,16603.0,84.1934,84.1934,84.1099,84.1191,16603.0
2019-11-07 11:15:00,90.59,90.6,90.53,90.59,12375.0,84.1191,84.1284,84.0634,84.1191,12375.0
2019-11-07 11:20:00,90.6,90.67,90.52,90.55,48363.0,84.1284,84.1934,84.0541,84.082,48363.0
2019-11-07 11:25:00,90.59,90.6,90.51,90.56,11933.0,84.1191,84.1284,84.0449,84.0913,11933.0
2019-11-07 11:30:00,90.56,90.58,90.49,90.52,14079.0,84.0913,84.1099,84.0263,84.0541,14079.0
2019-11-07 11:35:00,90.51,90.53,90.47,90.51,6250.0,84.0449,84.0634,84.0077,84.0449,6250.0
2019-11-07 11:40:00,90.5,90.53,90.47,90.51,12189.0,84.0356,84.0634,84.0077,84.0449,12189.0
2019-11-07 11:45:00,90.51,90.72,90.51,90.7,30116.0,84.0449,84.2399,84.0449,84.2213,30116.0
2019-11-07 11:50:00,90.7,90.85,90.7,90.74,18069.0,84.2213,84.3606,84.2213,84.2584,18069.0
2019-11-07 11:55:00,90.76,90.82,90.66,90.77,16498.0,84.277,84.3327,84.1841,84.2863,16498.0
2019-11-07 12:00:00,90.79,90.79,90.68,90.72,11452.0,84.3049,84.3049,84.2027,84.2399,11452.0
2019-11-07 12:05:00,90.72,90.72,90.67,90.7,11702.0,84.2399,84.2399,84.1934,84.2213,11702.0
2019-11-07 12:10:00,90.7,90.78,90.7,90.74,11472.0,84.2213,84.2956,84.2213,84.2584,11472.0
2019-11-07 12:15:00,90.73,90.78,90.7,90.76,9285.0,84.2491,84.2956,84.2213,84.277,9285.0
2019-11-07 12:20:00,90.76,90.8,90.75,90.8,12701.0,84.277,84.3141,84.2677,84.3141,12701.0
2019-11-07 12:25:00,90.79,90.8,90.74,90.79,8316.0,84.3049,84.3141,84.2584,84.3049,8316.0
2019-11-07 12:30:00,90.77,90.8,90.75,90.8,12355.0,84.2863,84.3141,84.2677,84.3141,12355.0
2019-11-07 12:35:00,90.8,90.82,90.79,90.81,37647.0,84.3141,84.3327,84.3049,84.3234,37647.0
2019-11-07 12:40:00,90.81,90.94,90.8,90.91,13833.0,84.3234,84.4441,84.3141,84.4163,13833.0
2019-11-07 12:45:00,90.89,90.95,90.88,90.92,14831.0,84.3977,84.4534,84.3884,84.4256,14831.0
2019-11-07 12:50:00,90.9,90.9,90.78,90.79,9115.0,84.407,84.407,84.2956,84.3049,9115.0
2019-11-07 12:55:00,90.79,90.86,90.79,90.85,14395.0,84.3049,84.3699,84.3049,84.3606,14395.0
2019-11-07 13:00:00,90.86,90.91,90.84,90.87,27994.0,84.3699,84.4163,84.3513,84.3791,27994.0
2019-11-07 13:05:00,90.85,90.87,90.76,90.76,9832.0,84.3606,84.3791,84.277,84.277,9832.0
2019-11-07 13:10:00,90.77,90.81,90.73,90.8,10867.0,84.2863,84.3234,84.2491,84.3141,10867.0
2019-11-07 13:15:00,90.8,90.8,90.76,90.77,8093.0,84.3141,84.3141,84.277,84.2863,8093.0
2019-11-07 13:20:00,90.77,90.84,90.76,90.82,18067.0,84.2863,84.3513,84.277,84.3327,18067.0
2019-11-07 13:25:00,90.82,90.84,90.81,90.82,32252.0,84.3327,84.3513,84.3234,84.3327,32252.0
2019-11-07 13:30:00,90.83,90.83,90.77,90.79,9943.0,84.342,84.342,84.2863,84.3049,9943.0
2019-11-07 13:35:00,90.78,90.78,90.7,90.71,12158.0,84.2956,84.2956,84.2213,84.2306,12158.0
2019-11-07 13:40:00,90.73,90.75,90.66,90.66,9356.0,84.2491,84.2677,84.1841,84.1841,9356.0
2019-11-07 13:45:00,90.67,90.7,90.62,90.7,9455.0,84.1934,84.2213,84.147,84.2213,9455.0
2019-11-07 13:50:00,90.7,90.74,90.66,90.69,9018.0,84.2213,84.2584,84.1841,84.212,9018.0
2019-11-07 13:55:00,90.7,90.82,90.68,90.81,21749.0,84.2213,84.3327,84.2027,84.3234,21749.0
2019-11-07 14:00:00,90.81,90.81,90.71,90.74,13298.0,84.3234,84.3234,84.2306,84.2584,13298.0
2019-11-07 14:05:00,90.73,90.81,90.72,90.78,23068.0,84.2491,84.3234,84.2399,84.2956,23068.0
2019-11-07 14:10:00,90.79,90.83,90.78,90.81,19832.0,84.3049,84.342,84.2956,84.3234,19832.0
2019-11-07 14:15:00,90.81,90.89,90.79,90.85,47096.0,84.3234,84.3977,84.3049,84.3606,47096.0
2019-11-07 14:20:00,90.86,90.86,90.77,90.83,39661.0,84.3699,84.3699,84.2863,84.342,39661.0
2019-11-07 14:25:00,90.83,90.91,90.82,90.9,14195.0,84.342,84.4163,84.3327,84.407,14195.0
2019-11-07 14:30:00,90.9,90.91,90.82,90.82,11687.0,84.407,84.4163,84.3327,84.3327,11687.0
2019-11-07 14:35:00,90.84,90.9,90.82,90.89,12789.0,84.3513,84.407,84.3327,84.3977,12789.0
2019-11-07 14:40:00,90.88,90.91,90.78,90.84,28962.0,84.3884,84.4163,84.2956,84.3513,28962.0
2019-11-07 14:45:00,90.85,90.87,90.75,90.76,7855.0,84.3606,84.3791,84.2677,84.277,7855.0
2019-11-07 14:50:00,90.74,90.89,90.74,90.83,11141.0,84.2584,84.3977,84.2584,84.342,11141.0
2019-11-07 14:55:00,90.86,90.92,90.85,90.9,15652.0,84.3699,84.4256,84.3606,84.407,15652.0
2019-11-07 15:00:00,90.91,90.91,90.88,90.88,14211.0,84.4163,84.4163,84.3884,84.3884,14211.0
2019-11-07 15:05:00,90.88,90.89,90.81,90.81,15787.0,84.3884,84.3977,84.3234,84.3234,15787.0
2019-11-07 15:10:00,90.81,90.81,90.78,90.79,5665.0,84.3234,84.3234,84.2956,84.3049,5665.0
2019-11-07 15:15:00,90.79,90.79,90.72,90.74,15471.0,84.3049,84.3049,84.2399,84.2584,15471.0
2019-11-07 15:20:00,90.74,90.75,90.67,90.69,23940.0,84.2584,84.2677,84.1934,84.212,23940.0
2019-11-07 15:25:00,90.68,90.7,90.66,90.67,20092.0,84.2027,84.2213,84.1841,84.1934,20092.0
2019-11-07 15:30:00,90.67,90.7,90.66,90.69,34857.0,84.1934,84.2213,84.1841,84.212,34857.0
2019-11-07 15:35:00,90.68,90.7,90.61,90.65,22129.0,84.2027,84.2213,84.1377,84.1749,22129.0
2019-11-07 15:40:00,90.65,90.66,90.49,90.51,37771.0,84.1749,84.1841,84.0263,84.0449,37771.0
2019-11-07 15:45:00,90.52,90.7,90.51,90.69,50786.0,84.0541,84.2213,84.0449,84.212,50786.0
2019-11-07 15:50:00,90.69,90.73,90.64,90.67,47800.0,84.212,84.2491,84.1656,84.1934,47800.0
2019-11-07 15:55:00,90.68,90.81,90.61,90.66,158250.0,84.2027,84.3234,84.1377,84.1841,158250.0
2019-11-08 09:30:00,90.9,90.93,90.52,90.78,60132.0,84.407,84.4349,84.0541,84.2956,60132.0
2019-11-08 09:35:00,90.81,91.29,90.81,91.08,44158.0,84.3234,84.7691,84.3234,84.5741,44158.0
2019-11-08 09:40:00,91.13,91.3,91.09,91.11,9418.0,84.6206,84.7784,84.5834,84.602,9418.0
2019-11-08 09:45:00,91.12,91.3,91.1,91.23,45237.0,84.6113,84.7784,84.5927,84.7134,45237.0
2019-11-08 09:50:00,91.17,91.49,90.99,91.49,29867.0,84.6577,84.9549,84.4906,84.9549,29867.0
2019-11-08 09:55:00,91.47,91.51,91.28,91.39,16151.0,84.9363,84.9734,84.7599,84.862,16151.0
2019-11-08 10:00:00,91.31,91.61,91.22,91.59,16688.0,84.7877,85.0663,84.7041,85.0477,16688.0
2019-11-08 10:05:00,91.62,91.67,91.45,91.49,29431.0,85.0756,85.122,84.9177,84.9549,29431.0
2019-11-08 10:10:00,91.49,91.51,91.32,91.42,17877.0,84.9549,84.9734,84.797,84.8899,17877.0
2019-11-08 10:15:00,91.43,91.47,91.22,91.22,20574.0,84.8991,84.9363,84.7041,84.7041,20574.0
2019-11-08 10:20:00,91.21,91.21,91.06,91.07,24364.0,84.6949,84.6949,84.5556,84.5649,24364.0
2019-11-08 10:25:00,91.05,91.15,90.98,91.15,9022.0,84.5463,84.6391,84.4813,84.6391,9022.0
2019-11-08 10:30:00,91.18,91.44,91.18,91.43,11098.0,84.667,84.9084,84.667,84.8991,11098.0
2019-11-08 10:35:00,91.42,91.47,91.32,91.37,8179.0,84.8899,84.9363,84.797,84.8434,8179.0
2019-11-08 10:40:00,91.35,91.35,91.16,91.2,14039.0,84.8249,84.8249,84.6484,84.6856,14039.0
2019-11-08 10:45:00,91.18,91.18,90.7,90.82,17795.0,84.667,84.667,84.2213,84.3327,17795.0
2019-11-08 10:50:00,90.84,90.86,90.69,90.86,10717.0,84.3513,84.3699,84.212,84.3699,10717.0
2019-11-08 10:55:00,90.83,91.06,90.79,91.05,6635.0,84.342,84.5556,84.3049,84.5463,6635.0
2019-11-08 11:00:00,91.03,91.08,90.97,91.05,7580.0,84.5277,84.5741,84.472,84.5463,7580.0
2019-11-08 11:05:00,91.05,91.09,90.99,91.03,8071.0,84.5463,84.5834,84.4906,84.5277,8071.0
2019-11-08 11:10:00,91.05,91.32,91.05,91.31,16563.0,84.5463,84.797,84.5463,84.7877,16563.0
2019-11-08 11:15:00,91.31,91.34,91.3,91.31,9843.0,84.7877,84.8156,84.7784,84.7877,9843.0
2019-11-08 11:20:00,91.33,91.36,91.3,91.36,10812.0,84.8063,84.8341,84.7784,84.8341,10812.0
2019-11-08 11:25:00,91.38,91.43,91.28,91.4,13525.0,84.8527,84.8991,84.7599,84.8713,13525.0
2019-11-08 11:30:00,91.41,91.42,91.26,91.27,12465.0,84.8806,84.8899,84.7413,84.7506,12465.0
2019-11-08 11:35:00,91.27,91.3,91.18,91.22,13001.0,84.7506,84.7784,84.667,84.7041,13001.0
2019-11-08 11:40:00,91.22,91.22,91.1,91.17,10135.0,84.7041,84.7041,84.5927,84.6577,10135.0
2019-11-08 11:45:00,91.15,91.15,91.04,91.06,8830.0,84.6391,84.6391,84.537,84.5556,8830.0
2019-11-08 11:50:00,91.06,91.1,91.03,91.09,11830.0,84.5556,84.5927,84.5277,84.5834,11830.0
2019-11-08 11:55:00,91.08,91.16,91.07,91.16,9053.0,84.5741,84.6484,84.5649,84.6484,9053.0
2019-11-08 12:00:00,91.15,91.3,91.14,91.27,9390.0,84.6391,84.7784,84.6299,84.7506,9390.0
2019-11-08 12:05:00,91.28,91.3,91.26,91.27,15443.0,84.7599,84.7784,84.7413,84.7506,15443.0
2019-11-08 12:10:00,91.28,91.32,91.19,91.23,24423.0,84.7599,84.797,84.6763,84.7134,24423.0
2019-11-08 12:15:00,91.23,91.3,91.23,91.28,5190.0,84.7134,84.7784,84.7134,84.7599,5190.0
2019-11-08 12:20:00,91.29,91.29,91.2,91.2,15673.0,84.7691,84.7691,84.6856,84.6856,15673.0
2019-11-08 12:25:00,91.2,91.2,91.16,91.17,8793.0,84.6856,84.6856,84.6484,84.6577,8793.0
2019-11-08 12:30:00,91.17,91.25,91.16,91.24,28737.0,84.6577,84.732,84.6484,84.7227,28737.0
2019-11-08 12:35:00,91.24,91.26,91.21,91.21,10661.0,84.7227,84.7413,84.6949,84.6949,10661.0
2019-11-08 12:40:00,91.2,91.21,91.14,91.18,9922.0,84.6856,84.6949,84.6299,84.667,9922.0
2019-11-08 12:45:00,91.19,91.2,91.12,91.17,10032.0,84.6763,84.6856,84.6113,84.6577,10032.0
2019-11-08 12:50:00,91.17,91.2,91.11,91.19,8701.0,84.6577,84.6856,84.602,84.6763,8701.0
2019-11-08 12:55:00,91.2,91.2,91.16,91.18,8714.0,84.6856,84.6856,84.6484,84.667,8714.0
2019-11-08 13:00:00,91.17,91.2,91.15,91.19,11564.0,84.6577,84.6856,84.6391,84.6763,11564.0
2019-11-08 13:05:00,91.18,91.19,91.14,91.16,7891.0,84.667,84.6763,84.6299,84.6484,7891.0
2019-11-08 13:10:00,91.15,91.17,91.13,91.16,7748.0,84.6391,84.6577,84.6206,84.6484,7748.0
2019-11-08 13:15:00,91.16,91.19,91.13,91.15,7854.0,84.6484,84.6763,84.6206,84.6391,7854.0
2019-11-08 13:20:00,91.13,91.14,91.08,91.08,9995.0,84.6206,84.6299,84.5741,84.5741,9995.0
2019-11-08 13:25:00,91.06,91.06,90.87,90.87,11940.0,84.5556,84.5556,84.3791,84.3791,11940.0
2019-11-08 13:30:00,90.88,90.89,90.81,90.84,12080.0,84.3884,84.3977,84.3234,84.3513,12080.0
2019-11-08 13:35:00,90.87,91.02,90.82,90.99,13328.0,84.3791,84.5184,84.3327,84.4906,13328.0
2019-11-08 13:40:00,91.01,91.05,90.99,91.03,8953.0,84.5091,84.5463,84.4906,84.5277,8953.0
2019-11-08 13:45:00,91.01,91.02,90.92,90.92,8886.0,84.5091,84.5184,84.4256,84.4256,8886.0
2019-11-08 13:50:00,90.94,90.96,90.88,90.96,11474.0,84.4441,84.4627,84.3884,84.4627,11474.0
2019-11-08 13:55:00,90.96,90.98,90.91,90.92,6453.0,84.4627,84.4813,84.4163,84.4256,6453.0
2019-11-08 14:00:00,90.92,90.95,90.89,90.95,7524.0,84.4256,84.4534,84.3977,84.4534,7524.0
2019-11-08 14:05:00,90.95,90.96,90.87,90.88,8450.0,84.4534,84.4627,84.3791,84.3884,8450.0
2019-11-08 14:10:00,90.88,90.92,90.85,90.89,9722.0,84.3884,84.4256,84.3606,84.3977,9722.0
2019-11-08 14:15:00,90.88,90.95,90.87,90.95,10380.0,84.3884,84.4534,84.3791,84.4534,10380.0
2019-11-08 14:20:00,90.95,90.97,90.88,90.93,7851.0,84.4534,84.472,84.3884,84.4349,7851.0
2019-11-08 14:25:00,90.93,90.93,90.77,90.77,18639.0,84.4349,84.4349,84.2863,84.2863,18639.0
2019-11-08 14:30:00,90.78,90.79,90.7,90.75,17828.0,84.2956,84.3049,84.2213,84.2677,17828.0
2019-11-08 14:35:00,90.74,90.76,90.71,90.73,6785.0,84.2584,84.277,84.2306,84.2491,6785.0
2019-11-08 14:40:00,90.74,90.74,90.67,90.68,7518.0,84.2584,84.2584,84.1934,84.2027,7518.0
2019-11-08 14:45:00,90.66,90.7,90.65,90.66,7060.0,84.1841,84.2213,84.1749,84.1841,7060.0
2019-11-08 14:50:00,90.66,90.69,90.65,90.66,9639.0,84.1841,84.212,84.1749,84.1841,9639.0
2019-11-08 14:55:00,90.67,90.81,90.66,90.8,14216.0,84.1934,84.3234,84.1841,84.3141,14216.0
2019-11-08 15:00:00,90.79,90.81,90.74,90.74,12923.0,84.3049,84.3234,84.2584,84.2584,12923.0
2019-11-08 15:05:00,90.74,90.74,90.67,90.73,17064.0,84.2584,84.2584,84.1934,84.2491,17064.0
2019-11-08 15:10:00,90.74,90.74,90.66,90.68,13856.0,84.2584,84.2584,84.1841,84.2027,13856.0
2019-11-08 15:15:00,90.67,90.74,90.66,90.67,16588.0,84.1934,84.2584,84.1841,84.1934,16588.0
2019-11-08 15:20:00,90.67,90.72,90.65,90.67,14047.0,84.1934,84.2399,84.1749,84.1934,14047.0
2019-11-08 15:25:00,90.68,90.69,90.63,90.64,13844.0,84.2027,84.212,84.1563,84.1656,13844.0
2019-11-08 15:30:00,90.64,90.69,90.63,90.66,26538.0,84.1656,84.212,84.1563,84.1841,26538.0
2019-11-08 15:35:00,90.66,90.67,90.6,90.61,24370.0,84.1841,84.1934,84.1284,84.1377,24370.0
2019-11-08 15:40:00,90.61,90.63,90.59,90.62,26057.0,84.1377,84.1563,84.1191,84.147,26057.0
2019-11-08 15:45:00,90.62,90.63,90.45,90.47,39449.0,84.147,84.1563,83.9891,84.0077,39449.0
2019-11-08 15:50:00,90.47,90.53,90.45,90.45,105109.0,84.0077,84.0634,83.9891,83.9891,105109.0
2019-11-08 15:55:00,90.45,90.5,90.38,90.48,231387.0,83.9891,84.0356,83.9241,84.017,231387.0
2019-11-11 09:30:00,90.62,90.62,90.03,90.27,63752.0,84.147,84.147,83.5992,83.822,63752.0
2019-11-11 09:35:00,90.2,90.47,90.02,90.42,38517.0,83.757,84.0077,83.5899,83.9613,38517.0
2019-11-11 09:40:00,90.42,90.8,90.41,90.66,14080.0,83.9613,84.3141,83.952,84.1841,14080.0
2019-11-11 09:45:00,90.65,90.86,90.62,90.83,8488.0,84.1749,84.3699,84.147,84.342,8488.0
2019-11-11 09:50:00,90.84,90.95,90.79,90.95,7099.0,84.3513,84.4534,84.3049,84.4534,7099.0
2019-11-11 09:55:00,90.95,90.95,90.74,90.74,9272.0,84.4534,84.4534,84.2584,84.2584,9272.0
2019-11-11 10:00:00,90.74,90.89,90.67,90.68,9964.0,84.2584,84.3977,84.1934,84.2027,9964.0
2019-11-11 10:05:00,90.7,90.87,90.68,90.86,29441.0,84.2213,84.3791,84.2027,84.3699,29441.0
2019-11-11 10:10:00,90.84,90.88,90.73,90.86,16748.0,84.3513,84.3884,84.2491,84.3699,16748.0
2019-11-11 10:15:00,90.86,90.88,90.77,90.77,8069.0,84.3699,84.3884,84.2863,84.2863,8069.0
2019-11-11 10:20:00,90.77,90.77,90.65,90.66,12535.0,84.2863,84.2863,84.1749,84.1841,12535.0
2019-11-11 10:25:00,90.65,90.66,90.48,90.59,10141.0,84.1749,84.1841,84.017,84.1191,10141.0
2019-11-11 10:30:00,90.59,90.88,90.59,90.84,15515.0,84.1191,84.3884,84.1191,84.3513,15515.0
2019-11-11 10:35:00,90.83,90.85,90.74,90.76,18782.0,84.342,84.3606,84.2584,84.277,18782.0
2019-11-11 10:40:00,90.77,90.82,90.67,90.7,22771.0,84.2863,84.3327,84.1934,84.2213,22771.0
2019-11-11 10:45:00,90.7,90.75,90.66,90.74,12402.0,84.2213,84.2677,84.1841,84.2584,12402.0
2019-11-11 10:50:00,90.74,90.77,90.67,90.67,14428.0,84.2584,84.2863,84.1934,84.1934,14428.0
2019-11-11 10:55:00,90.68,90.77,90.63,90.77,8082.0,84.2027,84.2863,84.1563,84.2863,8082.0
2019-11-11 11:00:00,90.76,90.89,90.76,90.88,22816.0,84.277,84.3977,84.277,84.3884,22816.0
2019-11-11 11:05:00,90.88,90.98,90.84,90.84,21836.0,84.3884,84.4813,84.3513,84.3513,21836.0
2019-11-11 11:10:00,90.85,90.88,90.8,90.83,32651.0,84.3606,84.3884,84.3141,84.342,32651.0
2019-11-11 11:15:00,90.84,91.04,90.79,91.04,27097.0,84.3513,84.537,84.3049,84.537,27097.0
2019-11-11 11:20:00,91.03,91.08,90.96,90.98,14037.0,84.5277,84.5741,84.4627,84.4813,14037.0
2019-11-11 11:25:00,90.98,91.03,90.9,90.93,14895.0,84.4813,84.5277,84.407,84.4349,14895.0
2019-11-11 11:30:00,90.91,91.0,90.9,90.98,8051.0,84.4163,84.4999,84.407,84.4813,8051.0
2019-11-11 11:35:00,90.99,90.99,90.87,90.9,12865.0,84.4906,84.4906,84.3791,84.407,12865.0
2019-11-11 11:40:00,90.9,90.9,90.76,90.83,8204.0,84.407,84.407,84.277,84.342,8204.0
2019-11-11 11:45:00,90.82,90.87,90.79,90.8,5924.0,84.3327,84.3791,84.3049,84.3141,5924.0
2019-11-11 11:50:00,90.81,90.88,90.73,90.78,17333.0,84.3234,84.3884,84.2491,84.2956,17333.0
2019-11-11 11:55:00,90.76,90.82,90.76,90.79,3164.0,84.277,84.3327,84.277,84.3049,3164.0
2019-11-11 12:00:00,90.78,90.81,90.76,90.8,3804.0,84.2956,84.3234,84.277,84.3141,3804.0
2019-11-11 12:05:00,90.81,90.82,90.74,90.81,8915.0,84.3234,84.3327,84.2584,84.3234,8915.0
2019-11-11 12:10:00,90.82,90.82,90.77,90.8,4367.0,84.3327,84.3327,84.2863,84.3141,4367.0
2019-11-11 12:15:00,90.82,90.83,90.74,90.77,9982.0,84.3327,84.342,84.2584,84.2863,9982.0
2019-11-11 12:20:00,90.77,90.81,90.74,90.8,2624.0,84.2863,84.3234,84.2584,84.3141,2624.0
2019-11-11 12:25:00,90.8,90.83,90.78,90.82,7365.0,84.3141,84.342,84.2956,84.3327,7365.0
2019-11-11 12:30:00,90.82,90.87,90.79,90.81,11621.0,84.3327,84.3791,84.3049,84.3234,11621.0
2019-11-11 12:35:00,90.81,90.89,90.8,90.88,7230.0,84.3234,84.3977,84.3141,84.3884,7230.0
2019-11-11 12:40:00,90.9,90.91,90.82,90.86,11636.0,84.407,84.4163,84.3327,84.3699,11636.0
2019-11-11 12:45:00,90.86,90.89,90.82,90.82,34804.0,84.3699,84.3977,84.3327,84.3327,34804.0
2019-11-11 12:50:00,90.82,91.08,90.82,91.0,26835.0,84.3327,84.5741,84.3327,84.4999,26835.0
2019-11-11 12:55:00,91.02,91.13,91.02,91.03,6823.0,84.5184,84.6206,84.5184,84.5277,6823.0
2019-11-11 13:00:00,91.05,91.22,91.03,91.21,17287.0,84.5463,84.7041,84.5277,84.6949,17287.0
2019-11-11 13:05:00,91.22,91.27,91.13,91.27,16547.0,84.7041,84.7506,84.6206,84.7506,16547.0
2019-11-11 13:10:00,91.27,91.27,91.22,91.23,6914.0,84.7506,84.7506,84.7041,84.7134,6914.0
2019-11-11 13:15:00,91.23,91.34,91.23,91.31,11491.0,84.7134,84.8156,84.7134,84.7877,11491.0
2019-11-11 13:20:00,91.29,91.32,91.24,91.3,9430.0,84.7691,84.797,84.7227,84.7784,9430.0
2019-11-11 13:25:00,91.31,91.44,91.28,91.44,21881.0,84.7877,84.9084,84.7599,84.9084,21881.0
2019-11-11 13:30:00,91.42,91.43,91.29,91.3,9423.0,84.8899,84.8991,84.7691,84.7784,9423.0
2019-11-11 13:35:00,91.33,91.34,91.31,91.32,3829.0,84.8063,84.8156,84.7877,84.797,3829.0
2019-11-11 13:40:00,91.32,91.38,91.32,91.35,4471.0,84.797,84.8527,84.797,84.8249,4471.0
2019-11-11 13:45:00,91.35,91.37,91.29,91.37,4264.0,84.8249,84.8434,84.7691,84.8434,4264.0
2019-11-11 13:50:00,91.36,91.37,91.26,91.26,4006.0,84.8341,84.8434,84.7413,84.7413,4006.0
2019-11-11 13:55:00,91.28,91.28,91.23,91.24,3905.0,84.7599,84.7599,84.7134,84.7227,3905.0
2019-11-11 14:00:00,91.22,91.26,91.21,91.22,4788.0,84.7041,84.7413,84.6949,84.7041,4788.0
2019-11-11 14:05:00,91.22,91.28,91.22,91.28,3667.0,84.7041,84.7599,84.7041,84.7599,3667.0
2019-11-11 14:10:00,91.28,91.35,91.28,91.32,4791.0,84.7599,84.8249,84.7599,84.797,4791.0
2019-11-11 14:15:00,91.33,91.36,91.3,91.36,2931.0,84.8063,84.8341,84.7784,84.8341,2931.0
2019-11-11 14:20:00,91.35,91.36,91.32,91.34,7184.0,84.8249,84.8341,84.797,84.8156,7184.0
2019-11-11 14:25:00,91.33,91.39,91.33,91.34,9848.0,84.8063,84.862,84.8063,84.8156,9848.0
2019-11-11 14:30:00,91.35,91.36,91.3,91.31,2967.0,84.8249,84.8341,84.7784,84.7877,2967.0
2019-11-11 14:35:00,91.3,91.32,91.24,91.29,8481.0,84.7784,84.797,84.7227,84.7691,8481.0
2019-11-11 14:40:00,91.31,91.33,91.3,91.31,7884.0,84.7877,84.8063,84.7784,84.7877,7884.0
2019-11-11 14:45:00,91.31,91.34,91.28,91.28,6217.0,84.7877,84.8156,84.7599,84.7599,6217.0
2019-11-11 14:50:00,91.28,91.3,91.28,91.29,2437.0,84.7599,84.7784,84.7599,84.7691,2437.0
2019-11-11 14:55:00,91.3,91.32,91.28,91.3,7851.0,84.7784,84.797,84.7599,84.7784,7851.0
2019-11-11 15:00:00,91.3,91.34,91.28,91.3,7685.0,84.7784,84.8156,84.7599,84.7784,7685.0
2019-11-11 15:05:00,91.29,91.3,91.27,91.29,8469.0,84.7691,84.7784,84.7506,84.7691,8469.0
2019-11-11 15:10:00,91.29,91.32,91.26,91.28,6967.0,84.7691,84.797,84.7413,84.7599,6967.0
2019-11-11 15:15:00,91.28,91.31,91.27,91.31,10763.0,84.7599,84.7877,84.7506,84.7877,10763.0
2019-11-11 15:20:00,91.31,91.31,91.24,91.27,19595.0,84.7877,84.7877,84.7227,84.7506,19595.0
2019-11-11 15:25:00,91.27,91.36,91.26,91.34,23380.0,84.7506,84.8341,84.7413,84.8156,23380.0
2019-11-11 15:30:00,91.33,91.34,91.22,91.22,24258.0,84.8063,84.8156,84.7041,84.7041,24258.0
2019-11-11 15:35:00,91.22,91.24,91.16,91.17,16852.0,84.7041,84.7227,84.6484,84.6577,16852.0
2019-11-11 15:40:00,91.17,91.17,91.07,91.09,22130.0,84.6577,84.6577,84.5649,84.5834,22130.0
2019-11-11 15:45:00,91.09,91.14,91.07,91.12,29967.0,84.5834,84.6299,84.5649,84.6113,29967.0
2019-11-11 15:50:00,91.12,91.15,91.05,91.08,39797.0,84.6113,84.6391,84.5463,84.5741,39797.0
2019-11-11 15:55:00,91.09,91.2,91.08,91.19,94065.0,84.5834,84.6856,84.5741,84.6763,94065.0
2019-11-12 09:30:00,91.25,91.66,91.25,91.58,38280.0,84.732,85.1127,84.732,85.0384,38280.0
2019-11-12 09:35:00,91.52,91.71,91.32,91.62,22259.0,84.9827,85.1591,84.797,85.0756,22259.0
2019-11-12 09:40:00,91.6,91.63,91.33,91.36,12868.0,85.057,85.0849,84.8063,84.8341,12868.0
2019-11-12 09:45:00,91.35,91.35,91.23,91.23,9670.0,84.8249,84.8249,84.7134,84.7134,9670.0
2019-11-12 09:50:00,91.23,91.63,91.23,91.61,16589.0,84.7134,85.0849,84.7134,85.0663,16589.0
2019-11-12 09:55:00,91.61,91.73,91.49,91.61,10917.0,85.0663,85.1777,84.9549,85.0663,10917.0
2019-11-12 10:00:00,91.61,91.69,91.58,91.68,6720.0,85.0663,85.1406,85.0384,85.1313,6720.0
2019-11-12 10:05:00,91.69,91.78,91.62,91.66,14350.0,85.1406,85.2241,85.0756,85.1127,14350.0
2019-11-12 10:10:00,91.67,91.67,91.59,91.59,4438.0,85.122,85.122,85.0477,85.0477,4438.0
2019-11-12 10:15:00,91.61,91.61,91.42,91.49,15749.0,85.0663,85.0663,84.8899,84.9549,15749.0
2019-11-12 10:20:00,91.51,91.59,91.47,91.52,9519.0,84.9734,85.0477,84.9363,84.9827,9519.0
2019-11-12 10:25:00,91.53,91.7,91.52,91.7,5850.0,84.992,85.1499,84.9827,85.1499,5850.0
2019-11-12 10:30:00,91.69,91.69,91.54,91.57,8552.0,85.1406,85.1406,85.0013,85.0291,8552.0
2019-11-12 10:35:00,91.57,91.59,91.32,91.33,9384.0,85.0291,85.0477,84.797,84.8063,9384.0
2019-11-12 10:40:00,91.29,91.33,91.21,91.33,8701.0,84.7691,84.8063,84.6949,84.8063,8701.0
2019-11-12 10:45:00,91.34,91.43,91.34,91.41,6709.0,84.8156,84.8991,84.8156,84.8806,6709.0
2019-11-12 10:50:00,91.41,91.49,91.41,91.48,11424.0,84.8806,84.9549,84.8806,84.9456,11424.0
2019-11-12 10:55:00,91.49,91.67,91.48,91.67,10659.0,84.9549,85.122,84.9456,85.122,10659.0
2019-11-12 11:00:00,91.69,91.73,91.54,91.54,14887.0,85.1406,85.1777,85.0013,85.0013,14887.0
2019-11-12 11:05:00,91.54,91.56,91.44,91.45,13990.0,85.0013,85.0199,84.9084,84.9177,13990.0
2019-11-12 11:10:00,91.45,91.46,91.35,91.42,6777.0,84.9177,84.927,84.8249,84.8899,6777.0
2019-11-12 11:15:00,91.43,91.5,91.37,91.46,6193.0,84.8991,84.9641,84.8434,84.927,6193.0
2019-11-12 11:20:00,91.45,91.56,91.45,91.56,8310.0,84.9177,85.0199,84.9177,85.0199,8310.0
2019-11-12 11:25:00,91.55,91.65,91.54,91.55,10573.0,85.0106,85.1034,85.0013,85.0106,10573.0
2019-11-12 11:30:00,91.55,91.65,91.53,91.58,11939.0,85.0106,85.1034,84.992,85.0384,11939.0
2019-11-12 11:35:00,91.57,91.58,91.49,91.54,7340.0,85.0291,85.0384,84.9549,85.0013,7340.0
2019-11-12 11:40:00,91.54,91.59,91.51,91.51,6664.0,85.0013,85.0477,84.9734,84.9734,6664.0
2019-11-12 11:45:00,91.53,91.61,91.49,91.51,6417.0,84.992,85.0663,84.9549,84.9734,6417.0
2019-11-12 11:50:00,91.54,91.67,91.54,91.63,6933.0,85.0013,85.122,85.0013,85.0849,6933.0
2019-11-12 11:55:00,91.66,91.68,91.58,91.59,2995.0,85.1127,85.1313,85.0384,85.0477,2995.0
2019-11-12 12:00:00,91.56,91.56,91.42,91.43,3934.0,85.0199,85.0199,84.8899,84.8991,3934.0
2019-11-12 12:05:00,91.42,91.43,91.36,91.38,5576.0,84.8899,84.8991,84.8341,84.8527,5576.0
2019-11-12 12:10:00,91.39,91.41,91.36,91.37,4277.0,84.862,84.8806,84.8341,84.8434,4277.0
2019-11-12 12:15:00,91.36,91.36,91.27,91.28,5022.0,84.8341,84.8341,84.7506,84.7599,5022.0
2019-11-12 12:20:00,91.26,91.27,91.25,91.25,3060.0,84.7413,84.7506,84.732,84.732,3060.0
2019-11-12 12:25:00,91.27,91.3,91.24,91.3,4836.0,84.7506,84.7784,84.7227,84.7784,4836.0
2019-11-12 12:30:00,91.3,91.34,91.29,91.29,4129.0,84.7784,84.8156,84.7691,84.7691,4129.0
2019-11-12 12:35:00,91.3,91.34,91.29,91.3,3367.0,84.7784,84.8156,84.7691,84.7784,3367.0
2019-11-12 12:40:00,91.32,91.39,91.32,91.37,3008.0,84.797,84.862,84.797,84.8434,3008.0
2019-11-12 12:45:00,91.39,91.4,91.33,91.37,7584.0,84.862,84.8713,84.8063,84.8434,7584.0
2019-11-12 12:50:00,91.37,91.44,91.36,91.44,5495.0,84.8434,84.9084,84.8341,84.9084,5495.0
2019-11-12 12:55:00,91.47,91.51,91.43,91.48,4323.0,84.9363,84.9734,84.8991,84.9456,4323.0
2019-11-12 13:00:00,91.48,91.52,91.47,91.5,3783.0,84.9456,84.9827,84.9363,84.9641,3783.0
2019-11-12 13:05:00,91.53,91.53,91.44,91.45,5028.0,84.992,84.992,84.9084,84.9177,5028.0
2019-11-12 13:10:00,91.45,91.54,91.43,91.51,6658.0,84.9177,85.0013,84.8991,84.9734,6658.0
2019-11-12 13:15:00,91.52,91.57,91.51,91.52,4189.0,84.9827,85.0291,84.9734,84.9827,4189.0
2019-11-12 13:20:00,91.51,91.57,91.5,91.5,5188.0,84.9734,85.0291,84.9641,84.9641,5188.0
2019-11-12 13:25:00,91.52,91.54,91.42,91.46,5566.0,84.9827,85.0013,84.8899,84.927,5566.0
2019-11-12 13:30:00,91.47,91.5,91.43,91.44,6116.0,84.9363,84.9641,84.8991,84.9084,6116.0
2019-11-12 13:35:00,91.45,91.46,91.41,91.44,4916.0,84.9177,84.927,84.8806,84.9084,4916.0
2019-11-12 13:40:00,91.45,91.58,91.44,91.57,4992.0,84.9177,85.0384,84.9084,85.0291,4992.0
2019-11-12 13:45:00,91.56,91.6,91.52,91.6,7081.0,85.0199,85.057,84.9827,85.057,7081.0
2019-11-12 13:50:00,91.59,91.67,91.55,91.56,5624.0,85.0477,85.122,85.0106,85.0199,5624.0
2019-11-12 13:55:00,91.56,91.59,91.55,91.56,5023.0,85.0199,85.0477,85.0106,85.0199,5023.0
2019-11-12 14:00:00,91.57,91.59,91.43,91.43,11543.0,85.0291,85.0477,84.8991,84.8991,11543.0
2019-11-12 14:05:00,91.44,91.48,91.39,91.48,7539.0,84.9084,84.9456,84.862,84.9456,7539.0
2019-11-12 14:10:00,91.48,91.48,91.4,91.43,7839.0,84.9456,84.9456,84.8713,84.8991,7839.0
2019-11-12 14:15:00,91.44,91.49,91.39,91.4,10358.0,84.9084,84.9549,84.862,84.8713,10358.0
2019-11-12 14:20:00,91.4,91.43,91.37,91.38,16588.0,84.8713,84.8991,84.8434,84.8527,16588.0
2019-11-12 14:25:00,91.38,91.38,91.3,91.34,14270.0,84.8527,84.8527,84.7784,84.8156,14270.0
2019-11-12 14:30:00,91.32,91.44,91.32,91.44,12051.0,84.797,84.9084,84.797,84.9084,12051.0
2019-11-12 14:35:00,91.46,91.52,91.44,91.45,8046.0,84.927,84.9827,84.9084,84.9177,8046.0
2019-11-12 14:40:00,91.45,91.47,91.43,91.44,12204.0,84.9177,84.9363,84.8991,84.9084,12204.0
2019-11-12 14:45:00,91.44,91.5,91.43,91.48,8628.0,84.9084,84.9641,84.8991,84.9456,8628.0
2019-11-12 14:50:00,91.47,91.48,91.37,91.38,17098.0,84.9363,84.9456,84.8434,84.8527,17098.0
2019-11-12 14:55:00,91.36,91.4,91.29,91.31,8792.0,84.8341,84.8713,84.7691,84.7877,8792.0
2019-11-12 15:00:00,91.33,91.39,91.33,91.37,10565.0,84.8063,84.862,84.8063,84.8434,10565.0
2019-11-12 15:05:00,91.37,91.46,91.37,91.44,11387.0,84.8434,84.927,84.8434,84.9084,11387.0
2019-11-12 15:10:00,91.42,91.51,91.42,91.47,7378.0,84.8899,84.9734,84.8899,84.9363,7378.0
2019-11-12 15:15:00,91.44,91.53,91.43,91.49,12589.0,84.9084,84.992,84.8991,84.9549,12589.0
2019-11-12 15:20:00,91.5,91.58,91.5,91.57,14021.0,84.9641,85.0384,84.9641,85.0291,14021.0
2019-11-12 15:25:00,91.58,91.62,91.58,91.59,10882.0,85.0384,85.0756,85.0384,85.0477,10882.0
2019-11-12 15:30:00,91.58,91.62,91.46,91.48,18615.0,85.0384,85.0756,84.927,84.9456,18615.0
2019-11-12 15:35:00,91.47,91.53,91.41,91.44,13266.0,84.9363,84.992,84.8806,84.9084,13266.0
2019-11-12 15:40:00,91.43,91.46,91.38,91.38,18502.0,84.8991,84.927,84.8527,84.8527,18502.0
2019-11-12 15:45:00,91.39,91.41,91.34,91.38,27241.0,84.862,84.8806,84.8156,84.8527,27241.0
2019-11-12 15:50:00,91.38,91.43,91.33,91.35,49534.0,84.8527,84.8991,84.8063,84.8249,49534.0
2019-11-12 15:55:00,91.36,91.44,91.34,91.4,105527.0,84.8341,84.9084,84.8156,84.8713,105527.0
2019-11-13 09:30:00,91.52,92.25,91.35,92.17,38472.0,84.9827,85.6606,84.8249,85.5863,38472.0
2019-11-13 09:35:00,92.23,92.49,92.08,92.49,11189.0,85.642,85.8834,85.5027,85.8834,11189.0
2019-11-13 09:40:00,92.44,92.7,92.32,92.6,17545.0,85.837,86.0784,85.7256,85.9856,17545.0
2019-11-13 09:45:00,92.61,92.64,91.94,92.04,22224.0,85.9949,86.0227,85.3727,85.4656,22224.0
2019-11-13 09:50:00,92.13,92.24,92.09,92.18,8389.0,85.5491,85.6513,85.512,85.5956,8389.0
2019-11-13 09:55:00,92.18,92.39,92.16,92.21,17043.0,85.5956,85.7906,85.577,85.6234,17043.0
2019-11-13 10:00:00,92.25,92.43,92.23,92.43,7145.0,85.6606,85.8277,85.642,85.8277,7145.0
2019-11-13 10:05:00,92.41,92.49,92.35,92.4,6363.0,85.8091,85.8834,85.7534,85.7999,6363.0
2019-11-13 10:10:00,92.35,92.59,92.35,92.54,10077.0,85.7534,85.9763,85.7534,85.9299,10077.0
2019-11-13 10:15:00,92.54,92.54,92.37,92.37,12810.0,85.9299,85.9299,85.772,85.772,12810.0
2019-11-13 10:20:00,92.35,92.38,92.2,92.2,5200.0,85.7534,85.7813,85.6141,85.6141,5200.0
2019-11-13 10:25:00,92.26,92.4,92.26,92.37,3162.0,85.6699,85.7999,85.6699,85.772,3162.0
2019-11-13 10:30:00,92.37,92.4,92.27,92.33,7680.0,85.772,85.7999,85.6791,85.7349,7680.0
2019-11-13 10:35:00,92.35,92.42,92.32,92.39,11443.0,85.7534,85.8184,85.7256,85.7906,11443.0
2019-11-13 10:40:00,92.45,92.47,92.3,92.47,12431.0,85.8463,85.8649,85.707,85.8649,12431.0
2019-11-13 10:45:00,92.47,92.58,92.46,92.54,19307.0,85.8649,85.967,85.8556,85.9299,19307.0
2019-11-13 10:50:00,92.52,92.61,92.45,92.56,11321.0,85.9113,85.9949,85.8463,85.9484,11321.0
2019-11-13 10:55:00,92.56,92.66,92.56,92.62,13033.0,85.9484,86.0413,85.9484,86.0041,13033.0
2019-11-13 11:00:00,92.61,92.63,92.45,92.52,41008.0,85.9949,86.0134,85.8463,85.9113,41008.0
2019-11-13 11:05:00,92.54,92.68,92.53,92.65,7802.0,85.9299,86.0599,85.9206,86.032,7802.0
2019-11-13 11:10:00,92.59,92.68,92.58,92.61,11430.0,85.9763,86.0599,85.967,85.9949,11430.0
2019-11-13 11:15:00,92.62,92.65,92.57,92.62,7942.0,86.0041,86.032,85.9577,86.0041,7942.0
2019-11-13 11:20:00,92.62,92.62,92.52,92.58,9868.0,86.0041,86.0041,85.9113,85.967,9868.0
2019-11-13 11:25:00,92.61,92.63,92.46,92.47,8845.0,85.9949,86.0134,85.8556,85.8649,8845.0
2019-11-13 11:30:00,92.45,92.64,92.38,92.63,23142.0,85.8463,86.0227,85.7813,86.0134,23142.0
2019-11-13 11:35:00,92.62,92.68,92.59,92.64,11846.0,86.0041,86.0599,85.9763,86.0227,11846.0
2019-11-13 11:40:00,92.64,92.75,92.63,92.75,20237.0,86.0227,86.1249,86.0134,86.1249,20237.0
2019-11-13 11:45:00,92.74,92.77,92.64,92.76,20272.0,86.1156,86.1434,86.0227,86.1341,20272.0
2019-11-13 11:50:00,92.74,92.8,92.68,92.73,12614.0,86.1156,86.1713,86.0599,86.1063,12614.0
2019-11-13 11:55:00,92.71,92.74,92.69,92.7,9340.0,86.0877,86.1156,86.0691,86.0784,9340.0
2019-11-13 12:00:00,92.7,92.7,92.61,92.66,10378.0,86.0784,86.0784,85.9949,86.0413,10378.0
2019-11-13 12:05:00,92.67,92.75,92.65,92.73,11298.0,86.0506,86.1249,86.032,86.1063,11298.0
2019-11-13 12:10:00,92.72,92.77,92.72,92.76,4882.0,86.097,86.1434,86.097,86.1341,4882.0
2019-11-13 12:15:00,92.75,92.77,92.66,92.7,6904.0,86.1249,86.1434,86.0413,86.0784,6904.0
2019-11-13 12:20:00,92.69,92.69,92.6,92.61,4172.0,86.0691,86.0691,85.9856,85.9949,4172.0
2019-11-13 12:25:00,92.58,92.59,92.52,92.57,4762.0,85.967,85.9763,85.9113,85.9577,4762.0
2019-11-13 12:30:00,92.57,92.6,92.55,92.58,4262.0,85.9577,85.9856,85.9391,85.967,4262.0
2019-11-13 12:35:00,92.56,92.58,92.52,92.53,19307.0,85.9484,85.967,85.9113,85.9206,19307.0
2019-11-13 12:40:00,92.52,92.68,92.52,92.61,5142.0,85.9113,86.0599,85.9113,85.9949,5142.0
2019-11-13 12:45:00,92.62,92.69,92.59,92.66,17845.0,86.0041,86.0691,85.9763,86.0413,17845.0
2019-11-13 12:50:00,92.64,92.64,92.55,92.6,3410.0,86.0227,86.0227,85.9391,85.9856,3410.0
2019-11-13 12:55:00,92.6,92.61,92.58,92.61,2920.0,85.9856,85.9949,85.967,85.9949,2920.0
2019-11-13 13:00:00,92.6,92.6,92.49,92.5,5356.0,85.9856,85.9856,85.8834,85.8927,5356.0
2019-11-13 13:05:00,92.51,92.55,92.48,92.48,21930.0,85.902,85.9391,85.8741,85.8741,21930.0
2019-11-13 13:10:00,92.5,92.56,92.5,92.52,15400.0,85.8927,85.9484,85.8927,85.9113,15400.0
2019-11-13 13:15:00,92.52,92.55,92.5,92.52,3863.0,85.9113,85.9391,85.8927,85.9113,3863.0
2019-11-13 13:20:00,92.53,92.57,92.52,92.55,12365.0,85.9206,85.9577,85.9113,85.9391,12365.0
2019-11-13 13:25:00,92.54,92.54,92.46,92.47,3116.0,85.9299,85.9299,85.8556,85.8649,3116.0
2019-11-13 13:30:00,92.47,92.53,92.47,92.53,2588.0,85.8649,85.9206,85.8649,85.9206,2588.0
2019-11-13 13:35:00,92.55,92.58,92.53,92.54,6201.0,85.9391,85.967,85.9206,85.9299,6201.0
2019-11-13 13:40:00,92.54,92.58,92.52,92.53,4750.0,85.9299,85.967,85.9113,85.9206,4750.0
2019-11-13 13:45:00,92.54,92.56,92.52,92.55,3249.0,85.9299,85.9484,85.9113,85.9391,3249.0
2019-11-13 13:50:00,92.55,92.64,92.55,92.58,7353.0,85.9391,86.0227,85.9391,85.967,7353.0
2019-11-13 13:55:00,92.58,92.58,92.28,92.44,19354.0,85.967,85.967,85.6884,85.837,19354.0
2019-11-13 14:00:00,92.42,92.56,92.42,92.53,7510.0,85.8184,85.9484,85.8184,85.9206,7510.0
2019-11-13 14:05:00,92.53,92.57,92.52,92.57,3869.0,85.9206,85.9577,85.9113,85.9577,3869.0
2019-11-13 14:10:00,92.56,92.61,92.52,92.54,7032.0,85.9484,85.9949,85.9113,85.9299,7032.0
2019-11-13 14:15:00,92.55,92.58,92.5,92.5,6887.0,85.9391,85.967,85.8927,85.8927,6887.0
2019-11-13 14:20:00,92.52,92.62,92.51,92.58,16837.0,85.9113,86.0041,85.902,85.967,16837.0
2019-11-13 14:25:00,92.56,92.61,92.54,92.6,6090.0,85.9484,85.9949,85.9299,85.9856,6090.0
2019-11-13 14:30:00,92.62,92.66,92.55,92.56,9525.0,86.0041,86.0413,85.9391,85.9484,9525.0
2019-11-13 14:35:00,92.57,92.64,92.55,92.56,12155.0,85.9577,86.0227,85.9391,85.9484,12155.0
2019-11-13 14:40:00,92.58,92.65,92.57,92.63,8056.0,85.967,86.032,85.9577,86.0134,8056.0
2019-11-13 14:45:00,92.63,92.65,92.61,92.64,5400.0,86.0134,86.032,85.9949,86.0227,5400.0
2019-11-13 14:50:00,92.65,92.65,92.57,92.6,9740.0,86.032,86.032,85.9577,85.9856,9740.0
2019-11-13 14:55:00,92.6,92.62,92.57,92.61,10995.0,85.9856,86.0041,85.9577,85.9949,10995.0
2019-11-13 15:00:00,92.62,92.63,92.52,92.53,20417.0,86.0041,86.0134,85.9113,85.9206,20417.0
2019-11-13 15:05:00,92.53,92.58,92.53,92.55,7220.0,85.9206,85.967,85.9206,85.9391,7220.0
2019-11-13 15:10:00,92.55,92.55,92.5,92.54,14240.0,85.9391,85.9391,85.8927,85.9299,14240.0
2019-11-13 15:15:00,92.54,92.54,92.48,92.52,12244.0,85.9299,85.9299,85.8741,85.9113,12244.0
2019-11-13 15:20:00,92.52,92.55,92.52,92.54,10722.0,85.9113,85.9391,85.9113,85.9299,10722.0
2019-11-13 15:25:00,92.53,92.59,92.5,92.57,15213.0,85.9206,85.9763,85.8927,85.9577,15213.0
2019-11-13 15:30:00,92.57,92.61,92.52,92.56,20732.0,85.9577,85.9949,85.9113,85.9484,20732.0
2019-11-13 15:35:00,92.56,92.64,92.56,92.61,24233.0,85.9484,86.0227,85.9484,85.9949,24233.0
2019-11-13 15:40:00,92.61,92.77,92.6,92.77,31069.0,85.9949,86.1434,85.9856,86.1434,31069.0
2019-11-13 15:45:00,92.76,92.77,92.63,92.65,25482.0,86.1341,86.1434,86.0134,86.032,25482.0
2019-11-13 15:50:00,92.65,92.65,92.53,92.59,60243.0,86.032,86.032,85.9206,85.9763,60243.0
2019-11-13 15:55:00,92.59,92.72,92.59,92.67,145255.0,85.9763,86.097,85.9763,86.0506,145255.0
2019-11-14 09:30:00,92.69,92.99,92.24,92.4,30779.0,86.0691,86.3477,85.6513,85.7999,30779.0
2019-11-14 09:35:00,92.31,92.67,92.29,92.45,6108.0,85.7163,86.0506,85.6977,85.8463,6108.0
2019-11-14 09:40:00,92.45,92.67,92.42,92.58,7245.0,85.8463,86.0506,85.8184,85.967,7245.0
2019-11-14 09:45:00,92.62,92.63,92.46,92.54,4985.0,86.0041,86.0134,85.8556,85.9299,4985.0
2019-11-14 09:50:00,92.54,92.57,92.41,92.47,15025.0,85.9299,85.9577,85.8091,85.8649,15025.0
2019-11-14 09:55:00,92.48,92.83,92.48,92.8,26611.0,85.8741,86.1991,85.8741,86.1713,26611.0
2019-11-14 10:00:00,92.77,92.77,92.56,92.57,5245.0,86.1434,86.1434,85.9484,85.9577,5245.0
2019-11-14 10:05:00,92.57,92.75,92.57,92.75,5322.0,85.9577,86.1249,85.9577,86.1249,5322.0
2019-11-14 10:10:00,92.77,92.8,92.6,92.6,6031.0,86.1434,86.1713,85.9856,85.9856,6031.0
2019-11-14 10:15:00,92.6,92.62,92.47,92.5,18110.0,85.9856,86.0041,85.8649,85.8927,18110.0
2019-11-14 10:20:00,92.51,92.56,92.48,92.55,4706.0,85.902,85.9484,85.8741,85.9391,4706.0
2019-11-14 10:25:00,92.55,92.58,92.49,92.49,6095.0,85.9391,85.967,85.8834,85.8834,6095.0
2019-11-14 10:30:00,92.51,92.55,92.47,92.5,5218.0,85.902,85.9391,85.8649,85.8927,5218.0
2019-11-14 10:35:00,92.5,92.63,92.5,92.55,8078.0,85.8927,86.0134,85.8927,85.9391,8078.0
2019-11-14 10:40:00,92.55,92.58,92.54,92.56,3172.0,85.9391,85.967,85.9299,85.9484,3172.0
2019-11-14 10:45:00,92.55,92.55,92.5,92.52,4986.0,85.9391,85.9391,85.8927,85.9113,4986.0
2019-11-14 10:50:00,92.52,92.52,92.36,92.45,26962.0,85.9113,85.9113,85.7627,85.8463,26962.0
2019-11-14 10:55:00,92.45,92.6,92.41,92.58,12268.0,85.8463,85.9856,85.8091,85.967,12268.0
2019-11-14 11:00:00,92.6,92.73,92.58,92.68,8410.0,85.9856,86.1063,85.967,86.0599,8410.0
2019-11-14 11:05:00,92.67,92.7,92.6,92.6,12511.0,86.0506,86.0784,85.9856,85.9856,12511.0
2019-11-14 11:10:00,92.6,92.69,92.59,92.68,7803.0,85.9856,86.0691,85.9763,86.0599,7803.0
2019-11-14 11:15:00,92.67,92.72,92.64,92.67,17177.0,86.0506,86.097,86.0227,86.0506,17177.0
2019-11-14 11:20:00,92.66,92.79,92.66,92.78,9403.0,86.0413,86.162,86.0413,86.1527,9403.0
2019-11-14 11:25:00,92.8,92.83,92.68,92.68,4474.0,86.1713,86.1991,86.0599,86.0599,4474.0
2019-11-14 11:30:00,92.7,92.7,92.53,92.54,10646.0,86.0784,86.0784,85.9206,85.9299,10646.0
2019-11-14 11:35:00,92.54,92.54,92.41,92.41,8855.0,85.9299,85.9299,85.8091,85.8091,8855.0
2019-11-14 11:40:00,92.43,92.62,92.42,92.62,38990.0,85.8277,86.0041,85.8184,86.0041,38990.0
2019-11-14 11:45:00,92.63,92.67,92.48,92.6,30540.0,86.0134,86.0506,85.8741,85.9856,30540.0
2019-11-14 11:50:00,92.59,92.63,92.52,92.63,13017.0,85.9763,86.0134,85.9113,86.0134,13017.0
2019-11-14 11:55:00,92.63,92.63,92.48,92.51,10444.0,86.0134,86.0134,85.8741,85.902,10444.0
2019-11-14 12:00:00,92.49,92.52,92.44,92.52,13351.0,85.8834,85.9113,85.837,85.9113,13351.0
2019-11-14 12:05:00,92.52,92.67,92.51,92.66,59597.0,85.9113,86.0506,85.902,86.0413,59597.0
2019-11-14 12:10:00,92.67,92.72,92.66,92.7,17409.0,86.0506,86.097,86.0413,86.0784,17409.0
2019-11-14 12:15:00,92.7,92.73,92.59,92.64,7932.0,86.0784,86.1063,85.9763,86.0227,7932.0
2019-11-14 12:20:00,92.64,92.72,92.64,92.64,6535.0,86.0227,86.097,86.0227,86.0227,6535.0
2019-11-14 12:25:00,92.66,92.73,92.64,92.73,4362.0,86.0413,86.1063,86.0227,86.1063,4362.0
2019-11-14 12:30:00,92.73,92.79,92.73,92.78,6292.0,86.1063,86.162,86.1063,86.1527,6292.0
2019-11-14 12:35:00,92.78,92.88,92.75,92.88,11150.0,86.1527,86.2456,86.1249,86.2456,11150.0
2019-11-14 12:40:00,92.86,92.95,92.83,92.94,6720.0,86.227,86.3106,86.1991,86.3013,6720.0
2019-11-14 12:45:00,92.95,93.02,92.92,93.0,18624.0,86.3106,86.3756,86.2827,86.357,18624.0
2019-11-14 12:50:00,92.99,93.0,92.9,92.97,18524.0,86.3477,86.357,86.2641,86.3291,18524.0
2019-11-14 12:55:00,92.95,93.05,92.95,93.01,13596.0,86.3106,86.4034,86.3106,86.3663,13596.0
2019-11-14 13:00:00,93.01,93.08,92.99,93.02,15647.0,86.3663,86.4313,86.3477,86.3756,15647.0
2019-11-14 13:05:00,93.02,93.09,93.0,93.06,12801.0,86.3756,86.4406,86.357,86.4127,12801.0
2019-11-14 13:10:00,93.06,93.06,92.98,93.02,10882.0,86.4127,86.4127,86.3384,86.3756,10882.0
2019-11-14 13:15:00,93.03,93.03,92.98,93.03,2170.0,86.3849,86.3849,86.3384,86.3849,2170.0
2019-11-14 13:20:00,93.04,93.05,93.02,93.03,10556.0,86.3941,86.4034,86.3756,86.3849,10556.0
2019-11-14 13:25:00,93.03,93.04,93.02,93.02,9721.0,86.3849,86.3941,86.3756,86.3756,9721.0
2019-11-14 13:30:00,93.02,93.08,93.01,93.05,8813.0,86.3756,86.4313,86.3663,86.4034,8813.0
2019-11-14 13:35:00,93.06,93.06,92.94,92.96,7264.0,86.4127,86.4127,86.3013,86.3199,7264.0
2019-11-14 13:40:00,92.98,93.12,92.93,93.12,14465.0,86.3384,86.4684,86.292,86.4684,14465.0
2019-11-14 13:45:00,93.13,93.18,93.12,93.15,8294.0,86.4777,86.5241,86.4684,86.4963,8294.0
2019-11-14 13:50:00,93.15,93.21,93.15,93.19,18339.0,86.4963,86.552,86.4963,86.5334,18339.0
2019-11-14 13:55:00,93.19,93.2,92.87,93.09,26351.0,86.5334,86.5427,86.2363,86.4406,26351.0
2019-11-14 14:00:00,93.07,93.08,93.0,93.01,6138.0,86.422,86.4313,86.357,86.3663,6138.0
2019-11-14 14:05:00,93.01,93.14,92.9,93.0,43199.0,86.3663,86.487,86.2641,86.357,43199.0
2019-11-14 14:10:00,93.0,93.04,92.95,93.02,9292.0,86.357,86.3941,86.3106,86.3756,9292.0
2019-11-14 14:15:00,93.02,93.08,93.0,93.0,6280.0,86.3756,86.4313,86.357,86.357,6280.0
2019-11-14 14:20:00,92.99,93.06,92.99,93.01,6472.0,86.3477,86.4127,86.3477,86.3663,6472.0
2019-11-14 14:25:00,92.98,93.02,92.98,93.01,5320.0,86.3384,86.3756,86.3384,86.3663,5320.0
2019-11-14 14:30:00,93.02,93.02,92.93,93.0,8181.0,86.3756,86.3756,86.292,86.357,8181.0
2019-11-14 14:35:00,93.0,93.0,92.95,92.98,4079.0,86.357,86.357,86.3106,86.3384,4079.0
2019-11-14 14:40:00,92.97,92.98,92.95,92.96,1776.0,86.3291,86.3384,86.3106,86.3199,1776.0
2019-11-14 14:45:00,92.96,93.0,92.95,92.95,4104.0,86.3199,86.357,86.3106,86.3106,4104.0
2019-11-14 14:50:00,92.94,93.01,92.94,92.98,5214.0,86.3013,86.3663,86.3013,86.3384,5214.0
2019-11-14 14:55:00,92.99,93.07,92.99,93.06,13256.0,86.3477,86.422,86.3477,86.4127,13256.0
2019-11-14 15:00:00,93.09,93.1,93.0,93.0,7191.0,86.4406,86.4499,86.357,86.357,7191.0
2019-11-14 15:05:00,93.02,93.05,92.94,92.94,9481.0,86.3756,86.4034,86.3013,86.3013,9481.0
2019-11-14 15:10:00,92.95,93.01,92.94,92.99,9277.0,86.3106,86.3663,86.3013,86.3477,9277.0
2019-11-14 15:15:00,93.0,93.03,92.98,93.01,9335.0,86.357,86.3849,86.3384,86.3663,9335.0
2019-11-14 15:20:00,93.02,93.07,93.0,93.03,9131.0,86.3756,86.422,86.357,86.3849,9131.0
2019-11-14 15:25:00,93.04,93.11,92.99,93.1,11040.0,86.3941,86.4591,86.3477,86.4499,11040.0
2019-11-14 15:30:00,93.09,93.11,93.06,93.09,15364.0,86.4406,86.4591,86.4127,86.4406,15364.0
2019-11-14 15:35:00,93.09,93.19,93.09,93.17,14619.0,86.4406,86.5334,86.4406,86.5149,14619.0
2019-11-14 15:40:00,93.17,93.18,93.13,93.16,24640.0,86.5149,86.5241,86.4777,86.5056,24640.0
2019-11-14 15:45:00,93.16,93.17,93.13,93.16,19091.0,86.5056,86.5149,86.4777,86.5056,19091.0
2019-11-14 15:50:00,93.15,93.25,93.15,93.2,39625.0,86.4963,86.5891,86.4963,86.5427,39625.0
2019-11-14 15:55:00,93.2,93.24,93.12,93.17,120198.0,86.5427,86.5799,86.4684,86.5149,120198.0
2019-11-15 09:30:00,93.45,93.5,93.17,93.17,87207.0,86.7749,86.8213,86.5149,86.5149,87207.0
2019-11-15 09:35:00,93.16,93.18,92.66,92.74,16361.0,86.5056,86.5241,86.0413,86.1156,16361.0
2019-11-15 09:40:00,92.71,92.84,92.55,92.82,45804.0,86.0877,86.2084,85.9391,86.1899,45804.0
2019-11-15 09:45:00,92.87,93.08,92.71,93.04,9979.0,86.2363,86.4313,86.0877,86.3941,9979.0
2019-11-15 09:50:00,93.03,93.07,92.96,93.05,8286.0,86.3849,86.422,86.3199,86.4034,8286.0
2019-11-15 09:55:00,93.02,93.17,92.99,93.11,7083.0,86.3756,86.5149,86.3477,86.4591,7083.0
2019-11-15 10:00:00,93.12,93.29,93.11,93.21,12019.0,86.4684,86.6263,86.4591,86.552,12019.0
2019-11-15 10:05:00,93.23,93.34,93.11,93.34,41605.0,86.5706,86.6727,86.4591,86.6727,41605.0
2019-11-15 10:10:00,93.34,93.49,93.27,93.31,26820.0,86.6727,86.812,86.6077,86.6449,26820.0
2019-11-15 10:15:00,93.3,93.34,93.2,93.23,9530.0,86.6356,86.6727,86.5427,86.5706,9530.0
2019-11-15 10:20:00,93.24,93.26,93.11,93.11,4086.0,86.5799,86.5984,86.4591,86.4591,4086.0
2019-11-15 10:25:00,93.09,93.16,93.01,93.12,8223.0,86.4406,86.5056,86.3663,86.4684,8223.0
2019-11-15 10:30:00,93.13,93.2,93.1,93.16,6757.0,86.4777,86.5427,86.4499,86.5056,6757.0
2019-11-15 10:35:00,93.15,93.21,93.13,93.18,9077.0,86.4963,86.552,86.4777,86.5241,9077.0
2019-11-15 10:40:00,93.19,93.25,93.16,93.17,7959.0,86.5334,86.5891,86.5056,86.5149,7959.0
2019-11-15 10:45:00,93.17,93.18,93.07,93.09,9117.0,86.5149,86.5241,86.422,86.4406,9117.0
2019-11-15 10:50:00,93.11,93.14,93.04,93.11,26477.0,86.4591,86.487,86.3941,86.4591,26477.0
2019-11-15 10:55:00,93.1,93.18,93.09,93.18,14028.0,86.4499,86.5241,86.4406,86.5241,14028.0
2019-11-15 11:00:00,93.2,93.24,93.16,93.18,9567.0,86.5427,86.5799,86.5056,86.5241,9567.0
2019-11-15 11:05:00,93.2,93.31,93.2,93.25,5958.0,86.5427,86.6449,86.5427,86.5891,5958.0
2019-11-15 11:10:00,93.25,93.3,93.21,93.21,4726.0,86.5891,86.6356,86.552,86.552,4726.0
2019-11-15 11:15:00,93.2,93.29,93.17,93.25,6110.0,86.5427,86.6263,86.5149,86.5891,6110.0
2019-11-15 11:20:00,93.25,93.27,93.21,93.24,6979.0,86.5891,86.6077,86.552,86.5799,6979.0
2019-11-15 11:25:00,93.23,93.27,93.17,93.24,7116.0,86.5706,86.6077,86.5149,86.5799,7116.0
2019-11-15 11:30:00,93.25,93.29,93.23,93.26,6660.0,86.5891,86.6263,86.5706,86.5984,6660.0
2019-11-15 11:35:00,93.22,93.28,93.19,93.28,4310.0,86.5613,86.617,86.5334,86.617,4310.0
2019-11-15 11:40:00,93.28,93.28,93.21,93.22,6075.0,86.617,86.617,86.552,86.5613,6075.0
2019-11-15 11:45:00,93.21,93.21,93.09,93.12,5920.0,86.552,86.552,86.4406,86.4684,5920.0
2019-11-15 11:50:00,93.13,93.19,93.12,93.16,7005.0,86.4777,86.5334,86.4684,86.5056,7005.0
2019-11-15 11:55:00,93.17,93.17,93.08,93.08,7447.0,86.5149,86.5149,86.4313,86.4313,7447.0
2019-11-15 12:00:00,93.07,93.21,93.07,93.2,9517.0,86.422,86.552,86.422,86.5427,9517.0
2019-11-15 12:05:00,93.19,93.21,93.11,93.11,11409.0,86.5334,86.552,86.4591,86.4591,11409.0
2019-11-15 12:10:00,93.09,93.1,93.05,93.07,4662.0,86.4406,86.4499,86.4034,86.422,4662.0
2019-11-15 12:15:00,93.06,93.16,93.06,93.1,15669.0,86.4127,86.5056,86.4127,86.4499,15669.0
2019-11-15 12:20:00,93.12,93.15,93.06,93.1,4258.0,86.4684,86.4963,86.4127,86.4499,4258.0
2019-11-15 12:25:00,93.11,93.22,93.1,93.22,7143.0,86.4591,86.5613,86.4499,86.5613,7143.0
2019-11-15 12:30:00,93.24,93.24,93.08,93.13,14095.0,86.5799,86.5799,86.4313,86.4777,14095.0
2019-11-15 12:35:00,93.11,93.15,93.1,93.12,4962.0,86.4591,86.4963,86.4499,86.4684,4962.0
2019-11-15 12:40:00,93.12,93.12,93.01,93.01,35901.0,86.4684,86.4684,86.3663,86.3663,35901.0
2019-11-15 12:45:00,93.02,93.07,93.0,93.02,6246.0,86.3756,86.422,86.357,86.3756,6246.0
2019-11-15 12:50:00,93.03,93.03,92.95,92.97,7507.0,86.3849,86.3849,86.3106,86.3291,7507.0
2019-11-15 12:55:00,92.99,93.03,92.94,92.94,6119.0,86.3477,86.3849,86.3013,86.3013,6119.0
2019-11-15 13:00:00,92.93,92.98,92.93,92.94,8813.0,86.292,86.3384,86.292,86.3013,8813.0
2019-11-15 13:05:00,92.93,92.95,92.87,92.9,7579.0,86.292,86.3106,86.2363,86.2641,7579.0
2019-11-15 13:10:00,92.92,92.96,92.91,92.93,5135.0,86.2827,86.3199,86.2734,86.292,5135.0
2019-11-15 13:15:00,92.93,92.93,92.89,92.92,6120.0,86.292,86.292,86.2549,86.2827,6120.0
2019-11-15 13:20:00,92.92,92.92,92.86,92.88,8903.0,86.2827,86.2827,86.227,86.2456,8903.0
2019-11-15 13:25:00,92.86,92.95,92.84,92.93,7256.0,86.227,86.3106,86.2084,86.292,7256.0
2019-11-15 13:30:00,92.93,92.97,92.92,92.95,4516.0,86.292,86.3291,86.2827,86.3106,4516.0
2019-11-15 13:35:00,92.95,92.99,92.94,92.95,5766.0,86.3106,86.3477,86.3013,86.3106,5766.0
2019-11-15 13:40:00,92.94,92.97,92.93,92.94,4002.0,86.3013,86.3291,86.292,86.3013,4002.0
2019-11-15 13:45:00,92.93,92.99,92.92,92.98,10744.0,86.292,86.3477,86.2827,86.3384,10744.0
2019-11-15 13:50:00,92.99,93.01,92.93,92.94,6964.0,86.3477,86.3663,86.292,86.3013,6964.0
2019-11-15 13:55:00,92.94,92.97,92.92,92.97,11285.0,86.3013,86.3291,86.2827,86.3291,11285.0
2019-11-15 14:00:00,92.97,92.99,92.92,92.98,13686.0,86.3291,86.3477,86.2827,86.3384,13686.0
2019-11-15 14:05:00,92.98,93.04,92.98,93.03,5448.0,86.3384,86.3941,86.3384,86.3849,5448.0
2019-11-15 14:10:00,93.01,93.02,92.99,92.99,6730.0,86.3663,86.3756,86.3477,86.3477,6730.0
2019-11-15 14:15:00,92.99,93.02,92.98,93.01,7198.0,86.3477,86.3756,86.3384,86.3663,7198.0
2019-11-15 14:20:00,92.99,93.04,92.97,93.03,5531.0,86.3477,86.3941,86.3291,86.3849,5531.0
2019-11-15 14:25:00,93.04,93.05,92.97,92.98,8919.0,86.3941,86.4034,86.3291,86.3384,8919.0
2019-11-15 14:30:00,92.98,93.0,92.96,92.98,9781.0,86.3384,86.357,86.3199,86.3384,9781.0
2019-11-15 14:35:00,92.99,93.05,92.99,93.05,8191.0,86.3477,86.4034,86.3477,86.4034,8191.0
2019-11-15 14:40:00,93.05,93.09,93.03,93.06,88157.0,86.4034,86.4406,86.3849,86.4127,88157.0
2019-11-15 14:45:00,93.07,93.15,93.07,93.1,9118.0,86.422,86.4963,86.422,86.4499,9118.0
2019-11-15 14:50:00,93.1,93.13,92.99,93.05,10021.0,86.4499,86.4777,86.3477,86.4034,10021.0
2019-11-15 14:55:00,93.02,93.05,92.99,93.0,11588.0,86.3756,86.4034,86.3477,86.357,11588.0
2019-11-15 15:00:00,92.99,93.02,92.98,93.01,30792.0,86.3477,86.3756,86.3384,86.3663,30792.0
2019-11-15 15:05:00,93.01,93.05,92.99,93.02,33387.0,86.3663,86.4034,86.3477,86.3756,33387.0
2019-11-15 15:10:00,93.02,93.03,92.99,92.99,42346.0,86.3756,86.3849,86.3477,86.3477,42346.0
2019-11-15 15:15:00,92.99,93.07,92.98,93.01,59145.0,86.3477,86.422,86.3384,86.3663,59145.0
2019-11-15 15:20:00,93.01,93.01,92.88,92.92,34140.0,86.3663,86.3663,86.2456,86.2827,34140.0
2019-11-15 15:25:00,92.92,92.98,92.9,92.95,132176.0,86.2827,86.3384,86.2641,86.3106,132176.0
2019-11-15 15:30:00,92.96,93.04,92.91,92.93,21916.0,86.3199,86.3941,86.2734,86.292,21916.0
2019-11-15 15:35:00,92.93,93.03,92.93,92.95,13972.0,86.292,86.3849,86.292,86.3106,13972.0
2019-11-15 15:40:00,92.95,92.98,92.87,92.98,21702.0,86.3106,86.3384,86.2363,86.3384,21702.0
2019-11-15 15:45:00,92.97,93.07,92.96,93.04,29673.0,86.3291,86.422,86.3199,86.3941,29673.0
2019-11-15 15:50:00,93.05,93.08,92.99,93.0,65849.0,86.4034,86.4313,86.3477,86.357,65849.0
2019-11-15 15:55:00,93.0,93.01,92.94,92.96,167901.0,86.357,86.3663,86.3013,86.3199,167901.0
2019-11-18 09:30:00,93.32,93.32,93.0,93.23,38561.0,86.6541,86.6541,86.357,86.5706,38561.0
2019-11-18 09:35:00,93.2,93.56,93.18,93.4,26779.0,86.5427,86.877,86.5241,86.7284,26779.0
2019-11-18 09:40:00,93.45,93.53,93.25,93.29,17813.0,86.7749,86.8491,86.5891,86.6263,17813.0
2019-11-18 09:45:00,93.3,93.6,93.24,93.54,42638.0,86.6356,86.9141,86.5799,86.8584,42638.0
2019-11-18 09:50:00,93.54,93.56,93.35,93.38,31964.0,86.8584,86.877,86.682,86.7099,31964.0
2019-11-18 09:55:00,93.39,93.41,93.17,93.2,17398.0,86.7191,86.7377,86.5149,86.5427,17398.0
2019-11-18 10:00:00,93.23,93.33,93.06,93.09,9151.0,86.5706,86.6634,86.4127,86.4406,9151.0
2019-11-18 10:05:00,93.09,93.15,92.98,93.13,15524.0,86.4406,86.4963,86.3384,86.4777,15524.0
2019-11-18 10:10:00,93.15,93.27,93.09,93.27,7593.0,86.4963,86.6077,86.4406,86.6077,7593.0
2019-11-18 10:15:00,93.24,93.38,93.23,93.33,8896.0,86.5799,86.7099,86.5706,86.6634,8896.0
2019-11-18 10:20:00,93.36,93.37,93.17,93.18,12349.0,86.6913,86.7006,86.5149,86.5241,12349.0
2019-11-18 10:25:00,93.15,93.17,93.05,93.11,31732.0,86.4963,86.5149,86.4034,86.4591,31732.0
2019-11-18 10:30:00,93.11,93.19,93.06,93.09,10134.0,86.4591,86.5334,86.4127,86.4406,10134.0
2019-11-18 10:35:00,93.09,93.26,93.06,93.24,6718.0,86.4406,86.5984,86.4127,86.5799,6718.0
2019-11-18 10:40:00,93.29,93.32,93.18,93.27,7647.0,86.6263,86.6541,86.5241,86.6077,7647.0
2019-11-18 10:45:00,93.31,93.33,93.17,93.22,17261.0,86.6449,86.6634,86.5149,86.5613,17261.0
2019-11-18 10:50:00,93.22,93.23,93.14,93.17,3904.0,86.5613,86.5706,86.487,86.5149,3904.0
2019-11-18 10:55:00,93.19,93.19,92.98,93.0,24214.0,86.5334,86.5334,86.3384,86.357,24214.0
2019-11-18 11:00:00,93.0,93.01,92.8,92.83,12071.0,86.357,86.3663,86.1713,86.1991,12071.0
2019-11-18 11:05:00,92.87,92.94,92.82,92.88,13113.0,86.2363,86.3013,86.1899,86.2456,13113.0
2019-11-18 11:10:00,92.88,92.93,92.8,92.88,37048.0,86.2456,86.292,86.1713,86.2456,37048.0
2019-11-18 11:15:00,92.87,93.01,92.86,92.98,6000.0,86.2363,86.3663,86.227,86.3384,6000.0
2019-11-18 11:20:00,92.98,93.13,92.98,93.08,11391.0,86.3384,86.4777,86.3384,86.4313,11391.0
2019-11-18 11:25:00,93.08,93.09,92.9,92.92,15928.0,86.4313,86.4406,86.2641,86.2827,15928.0
2019-11-18 11:30:00,92.93,93.01,92.93,93.0,10520.0,86.292,86.3663,86.292,86.357,10520.0
2019-11-18 11:35:00,93.0,93.03,92.94,92.98,9341.0,86.357,86.3849,86.3013,86.3384,9341.0
2019-11-18 11:40:00,92.96,92.96,92.88,92.89,10136.0,86.3199,86.3199,86.2456,86.2549,10136.0
2019-11-18 11:45:00,92.86,92.89,92.81,92.81,3145.0,86.227,86.2549,86.1806,86.1806,3145.0
2019-11-18 11:50:00,92.81,92.92,92.8,92.92,5987.0,86.1806,86.2827,86.1713,86.2827,5987.0
2019-11-18 11:55:00,92.9,92.91,92.85,92.87,5120.0,86.2641,86.2734,86.2177,86.2363,5120.0
2019-11-18 12:00:00,92.86,92.91,92.79,92.85,14300.0,86.227,86.2734,86.162,86.2177,14300.0
2019-11-18 12:05:00,92.87,92.88,92.81,92.81,5977.0,86.2363,86.2456,86.1806,86.1806,5977.0
2019-11-18 12:10:00,92.8,92.83,92.75,92.76,7009.0,86.1713,86.1991,86.1249,86.1341,7009.0
2019-11-18 12:15:00,92.77,92.81,92.77,92.79,8460.0,86.1434,86.1806,86.1434,86.162,8460.0
2019-11-18 12:20:00,92.8,92.85,92.73,92.74,17002.0,86.1713,86.2177,86.1063,86.1156,17002.0
2019-11-18 12:25:00,92.74,92.78,92.73,92.73,6970.0,86.1156,86.1527,86.1063,86.1063,6970.0
2019-11-18 12:30:00,92.72,92.72,92.66,92.72,5800.0,86.097,86.097,86.0413,86.097,5800.0
2019-11-18 12:35:00,92.72,92.75,92.68,92.74,6338.0,86.097,86.1249,86.0599,86.1156,6338.0
2019-11-18 12:40:00,92.76,92.8,92.73,92.79,5932.0,86.1341,86.1713,86.1063,86.162,5932.0
2019-11-18 12:45:00,92.79,92.79,92.69,92.74,7712.0,86.162,86.162,86.0691,86.1156,7712.0
2019-11-18 12:50:00,92.74,92.84,92.73,92.79,10110.0,86.1156,86.2084,86.1063,86.162,10110.0
2019-11-18 12:55:00,92.8,92.8,92.71,92.75,10035.0,86.1713,86.1713,86.0877,86.1249,10035.0
2019-11-18 13:00:00,92.76,92.79,92.73,92.78,6128.0,86.1341,86.162,86.1063,86.1527,6128.0
2019-11-18 13:05:00,92.77,92.8,92.69,92.73,22029.0,86.1434,86.1713,86.0691,86.1063,22029.0
2019-11-18 13:10:00,92.74,92.8,92.7,92.71,15806.0,86.1156,86.1713,86.0784,86.0877,15806.0
2019-11-18 13:15:00,92.7,92.79,92.68,92.71,20770.0,86.0784,86.162,86.0599,86.0877,20770.0
2019-11-18 13:20:00,92.72,92.74,92.69,92.73,13301.0,86.097,86.1156,86.0691,86.1063,13301.0
2019-11-18 13:25:00,92.73,92.74,92.69,92.72,12398.0,86.1063,86.1156,86.0691,86.097,12398.0
2019-11-18 13:30:00,92.72,92.72,92.69,92.7,10147.0,86.097,86.097,86.0691,86.0784,10147.0
2019-11-18 13:35:00,92.7,92.74,92.68,92.7,16093.0,86.0784,86.1156,86.0599,86.0784,16093.0
2019-11-18 13:40:00,92.71,92.72,92.65,92.69,12134.0,86.0877,86.097,86.032,86.0691,12134.0
2019-11-18 13:45:00,92.7,92.72,92.67,92.71,9962.0,86.0784,86.097,86.0506,86.0877,9962.0
2019-11-18 13:50:00,92.7,92.71,92.67,92.69,11504.0,86.0784,86.0877,86.0506,86.0691,11504.0
2019-11-18 13:55:00,92.69,92.72,92.68,92.7,9150.0,86.0691,86.097,86.0599,86.0784,9150.0
2019-11-18 14:00:00,92.69,92.7,92.62,92.67,7520.0,86.0691,86.0784,86.0041,86.0506,7520.0
2019-11-18 14:05:00,92.66,92.72,92.65,92.72,11363.0,86.0413,86.097,86.032,86.097,11363.0
2019-11-18 14:10:00,92.7,92.72,92.68,92.71,6849.0,86.0784,86.097,86.0599,86.0877,6849.0
2019-11-18 14:15:00,92.72,92.74,92.69,92.73,13116.0,86.097,86.1156,86.0691,86.1063,13116.0
2019-11-18 14:20:00,92.72,92.84,92.7,92.72,28718.0,86.097,86.2084,86.0784,86.097,28718.0
2019-11-18 14:25:00,92.71,92.75,92.68,92.72,6583.0,86.0877,86.1249,86.0599,86.097,6583.0
2019-11-18 14:30:00,92.74,92.79,92.7,92.75,52812.0,86.1156,86.162,86.0784,86.1249,52812.0
2019-11-18 14:35:00,92.74,93.04,92.72,92.94,40051.0,86.1156,86.3941,86.097,86.3013,40051.0
2019-11-18 14:40:00,92.94,93.02,92.86,92.89,43463.0,86.3013,86.3756,86.227,86.2549,43463.0
2019-11-18 14:45:00,92.88,92.91,92.84,92.9,7491.0,86.2456,86.2734,86.2084,86.2641,7491.0
2019-11-18 14:50:00,92.92,92.94,92.87,92.89,12705.0,86.2827,86.3013,86.2363,86.2549,12705.0
2019-11-18 14:55:00,92.89,92.91,92.84,92.84,17526.0,86.2549,86.2734,86.2084,86.2084,17526.0
2019-11-18 15:00:00,92.83,92.89,92.82,92.86,15528.0,86.1991,86.2549,86.1899,86.227,15528.0
2019-11-18 15:05:00,92.86,92.89,92.82,92.83,11190.0,86.227,86.2549,86.1899,86.1991,11190.0
2019-11-18 15:10:00,92.84,92.89,92.79,92.8,15498.0,86.2084,86.2549,86.162,86.1713,15498.0
2019-11-18 15:15:00,92.8,92.85,92.78,92.82,22675.0,86.1713,86.2177,86.1527,86.1899,22675.0
2019-11-18 15:20:00,92.82,92.92,92.81,92.9,9246.0,86.1899,86.2827,86.1806,86.2641,9246.0
2019-11-18 15:25:00,92.91,92.95,92.79,92.82,46811.0,86.2734,86.3106,86.162,86.1899,46811.0
2019-11-18 15:30:00,92.84,92.84,92.74,92.81,20947.0,86.2084,86.2084,86.1156,86.1806,20947.0
2019-11-18 15:35:00,92.84,92.85,92.71,92.74,32593.0,86.2084,86.2177,86.0877,86.1156,32593.0
2019-11-18 15:40:00,92.74,92.79,92.73,92.75,28644.0,86.1156,86.162,86.1063,86.1249,28644.0
2019-11-18 15:45:00,92.75,92.75,92.57,92.59,63968.0,86.1249,86.1249,85.9577,85.9763,63968.0
2019-11-18 15:50:00,92.59,92.66,92.55,92.64,80393.0,85.9763,86.0413,85.9391,86.0227,80393.0
2019-11-18 15:55:00,92.62,92.81,92.6,92.75,233812.0,86.0041,86.1806,85.9856,86.1249,233812.0
2019-11-19 09:30:00,92.85,92.94,92.64,92.92,37160.0,86.2177,86.3013,86.0227,86.2827,37160.0
2019-11-19 09:35:00,92.88,92.93,92.68,92.78,30656.0,86.2456,86.292,86.0599,86.1527,30656.0
2019-11-19 09:40:00,92.8,92.81,92.52,92.52,15231.0,86.1713,86.1806,85.9113,85.9113,15231.0
2019-11-19 09:45:00,92.51,92.84,92.51,92.68,25354.0,85.902,86.2084,85.902,86.0599,25354.0
2019-11-19 09:50:00,92.7,92.84,92.59,92.62,38754.0,86.0784,86.2084,85.9763,86.0041,38754.0
2019-11-19 09:55:00,92.64,92.7,92.53,92.63,33832.0,86.0227,86.0784,85.9206,86.0134,33832.0
2019-11-19 10:00:00,92.62,92.77,92.53,92.75,56697.0,86.0041,86.1434,85.9206,86.1249,56697.0
2019-11-19 10:05:00,92.74,92.74,92.57,92.64,44954.0,86.1156,86.1156,85.9577,86.0227,44954.0
2019-11-19 10:10:00,92.64,92.85,92.61,92.85,26641.0,86.0227,86.2177,85.9949,86.2177,26641.0
2019-11-19 10:15:00,92.84,93.05,92.84,93.0,9581.0,86.2084,86.4034,86.2084,86.357,9581.0
2019-11-19 10:20:00,92.98,93.11,92.96,93.11,5841.0,86.3384,86.4591,86.3199,86.4591,5841.0
2019-11-19 10:25:00,93.1,93.28,93.08,93.13,31031.0,86.4499,86.617,86.4313,86.4777,31031.0
2019-11-19 10:30:00,93.14,93.19,93.04,93.14,31095.0,86.487,86.5334,86.3941,86.487,31095.0
2019-11-19 10:35:00,93.14,93.23,93.1,93.23,74215.0,86.487,86.5706,86.4499,86.5706,74215.0
2019-11-19 10:40:00,93.23,93.37,93.23,93.28,10714.0,86.5706,86.7006,86.5706,86.617,10714.0
2019-11-19 10:45:00,93.27,93.29,93.1,93.14,9659.0,86.6077,86.6263,86.4499,86.487,9659.0
2019-11-19 10:50:00,93.14,93.26,93.13,93.17,13102.0,86.487,86.5984,86.4777,86.5149,13102.0
2019-11-19 10:55:00,93.19,93.23,93.14,93.18,5648.0,86.5334,86.5706,86.487,86.5241,5648.0
2019-11-19 11:00:00,93.21,93.41,93.21,93.36,9161.0,86.552,86.7377,86.552,86.6913,9161.0
2019-11-19 11:05:00,93.38,93.41,93.33,93.39,9310.0,86.7099,86.7377,86.6634,86.7191,9310.0
2019-11-19 11:10:00,93.39,93.45,93.34,93.43,13705.0,86.7191,86.7749,86.6727,86.7563,13705.0
2019-11-19 11:15:00,93.43,93.59,93.43,93.52,7344.0,86.7563,86.9049,86.7563,86.8399,7344.0
2019-11-19 11:20:00,93.55,93.6,93.5,93.52,7801.0,86.8677,86.9141,86.8213,86.8399,7801.0
2019-11-19 11:25:00,93.52,93.73,93.51,93.68,15722.0,86.8399,87.0349,86.8306,86.9884,15722.0
2019-11-19 11:30:00,93.69,93.74,93.68,93.74,16228.0,86.9977,87.0441,86.9884,87.0441,16228.0
2019-11-19 11:35:00,93.73,93.75,93.64,93.65,15298.0,87.0349,87.0534,86.9513,86.9606,15298.0
2019-11-19 11:40:00,93.64,93.65,93.51,93.57,13048.0,86.9513,86.9606,86.8306,86.8863,13048.0
2019-11-19 11:45:00,93.57,93.66,93.56,93.61,5583.0,86.8863,86.9699,86.877,86.9234,5583.0
2019-11-19 11:50:00,93.59,93.74,93.59,93.65,6641.0,86.9049,87.0441,86.9049,86.9606,6641.0
2019-11-19 11:55:00,93.65,93.67,93.61,93.64,4742.0,86.9606,86.9791,86.9234,86.9513,4742.0
2019-11-19 12:00:00,93.66,93.76,93.63,93.71,11297.0,86.9699,87.0627,86.942,87.0163,11297.0
2019-11-19 12:05:00,93.7,93.7,93.47,93.47,8847.0,87.007,87.007,86.7934,86.7934,8847.0
2019-11-19 12:10:00,93.47,93.51,93.42,93.47,16012.0,86.7934,86.8306,86.747,86.7934,16012.0
2019-11-19 12:15:00,93.47,93.64,93.44,93.62,11721.0,86.7934,86.9513,86.7656,86.9327,11721.0
2019-11-19 12:20:00,93.65,93.69,93.65,93.69,2870.0,86.9606,86.9977,86.9606,86.9977,2870.0
2019-11-19 12:25:00,93.73,93.76,93.64,93.7,3900.0,87.0349,87.0627,86.9513,87.007,3900.0
2019-11-19 12:30:00,93.7,93.72,93.59,93.68,10015.0,87.007,87.0256,86.9049,86.9884,10015.0
2019-11-19 12:35:00,93.68,93.73,93.64,93.64,6219.0,86.9884,87.0349,86.9513,86.9513,6219.0
2019-11-19 12:40:00,93.62,93.64,93.55,93.56,4564.0,86.9327,86.9513,86.8677,86.877,4564.0
2019-11-19 12:45:00,93.62,93.7,93.61,93.65,4232.0,86.9327,87.007,86.9234,86.9606,4232.0
2019-11-19 12:50:00,93.66,93.67,93.6,93.61,3925.0,86.9699,86.9791,86.9141,86.9234,3925.0
2019-11-19 12:55:00,93.6,93.64,93.56,93.63,4921.0,86.9141,86.9513,86.877,86.942,4921.0
2019-11-19 13:00:00,93.63,93.64,93.58,93.63,4852.0,86.942,86.9513,86.8956,86.942,4852.0
2019-11-19 13:05:00,93.62,93.68,93.62,93.65,6473.0,86.9327,86.9884,86.9327,86.9606,6473.0
2019-11-19 13:10:00,93.66,93.72,93.64,93.64,5910.0,86.9699,87.0256,86.9513,86.9513,5910.0
2019-11-19 13:15:00,93.62,93.73,93.6,93.72,6226.0,86.9327,87.0349,86.9141,87.0256,6226.0
2019-11-19 13:20:00,93.71,93.71,93.63,93.63,4401.0,87.0163,87.0163,86.942,86.942,4401.0
2019-11-19 13:25:00,93.63,93.71,93.63,93.67,4243.0,86.942,87.0163,86.942,86.9791,4243.0
2019-11-19 13:30:00,93.67,93.88,93.65,93.85,50643.0,86.9791,87.1741,86.9606,87.1463,50643.0
2019-11-19 13:35:00,93.86,93.96,93.86,93.95,4980.0,87.1556,87.2484,87.1556,87.2391,4980.0
2019-11-19 13:40:00,93.99,93.99,93.94,93.96,8567.0,87.2763,87.2763,87.2299,87.2484,8567.0
2019-11-19 13:45:00,93.96,94.0,93.94,93.98,8229.0,87.2484,87.2856,87.2299,87.267,8229.0
2019-11-19 13:50:00,93.97,94.03,93.97,93.99,10291.0,87.2577,87.3134,87.2577,87.2763,10291.0
2019-11-19 13:55:00,93.99,94.0,93.88,93.9,7845.0,87.2763,87.2856,87.1741,87.1927,7845.0
2019-11-19 14:00:00,93.89,93.98,93.87,93.96,8942.0,87.1834,87.267,87.1649,87.2484,8942.0
2019-11-19 14:05:00,93.99,94.09,93.99,94.07,8793.0,87.2763,87.3691,87.2763,87.3506,8793.0
2019-11-19 14:10:00,94.09,94.2,94.08,94.16,8138.0,87.3691,87.4713,87.3599,87.4341,8138.0
2019-11-19 14:15:00,94.16,94.16,94.07,94.13,9183.0,87.4341,87.4341,87.3506,87.4063,9183.0
2019-11-19 14:20:00,94.13,94.17,94.1,94.12,13600.0,87.4063,87.4434,87.3784,87.397,13600.0
2019-11-19 14:25:00,94.12,94.14,94.08,94.11,7649.0,87.397,87.4156,87.3599,87.3877,7649.0
2019-11-19 14:30:00,94.11,94.18,94.09,94.15,9940.0,87.3877,87.4527,87.3691,87.4249,9940.0
2019-11-19 14:35:00,94.15,94.17,94.1,94.1,8115.0,87.4249,87.4434,87.3784,87.3784,8115.0
2019-11-19 14:40:00,94.11,94.21,94.11,94.2,6579.0,87.3877,87.4806,87.3877,87.4713,6579.0
2019-11-19 14:45:00,94.2,94.22,94.19,94.19,10534.0,87.4713,87.4899,87.462,87.462,10534.0
2019-11-19 14:50:00,94.2,94.21,94.1,94.13,10829.0,87.4713,87.4806,87.3784,87.4063,10829.0
2019-11-19 14:55:00,94.15,94.22,94.15,94.2,18024.0,87.4249,87.4899,87.4249,87.4713,18024.0
2019-11-19 15:00:00,94.18,94.2,94.17,94.2,16117.0,87.4527,87.4713,87.4434,87.4713,16117.0
2019-11-19 15:05:00,94.2,94.31,94.19,94.28,26001.0,87.4713,87.5734,87.462,87.5456,26001.0
2019-11-19 15:10:00,94.28,94.33,94.26,94.32,15319.0,87.5456,87.592,87.527,87.5827,15319.0
2019-11-19 15:15:00,94.33,94.33,94.2,94.2,31043.0,87.592,87.592,87.4713,87.4713,31043.0
2019-11-19 15:20:00,94.2,94.21,94.17,94.21,14505.0,87.4713,87.4806,87.4434,87.4806,14505.0
2019-11-19 15:25:00,94.2,94.26,94.2,94.22,22147.0,87.4713,87.527,87.4713,87.4899,22147.0
2019-11-19 15:30:00,94.22,94.23,94.2,94.21,21533.0,87.4899,87.4991,87.4713,87.4806,21533.0
2019-11-19 15:35:00,94.21,94.29,94.21,94.28,31719.0,87.4806,87.5549,87.4806,87.5456,31719.0
2019-11-19 15:40:00,94.27,94.27,94.21,94.23,34880.0,87.5363,87.5363,87.4806,87.4991,34880.0
2019-11-19 15:45:00,94.23,94.24,94.13,94.16,35346.0,87.4991,87.5084,87.4063,87.4341,35346.0
2019-11-19 15:50:00,94.16,94.17,94.06,94.08,57858.0,87.4341,87.4434,87.3413,87.3599,57858.0
2019-11-19 15:55:00,94.08,94.08,93.94,93.98,144789.0,87.3599,87.3599,87.2299,87.267,144789.0
2019-11-20 09:30:00,94.02,94.99,94.0,94.91,36504.0,87.3041,88.2049,87.2856,88.1306,36504.0
2019-11-20 09:35:00,94.85,95.29,94.75,94.98,30038.0,88.0749,88.4834,87.982,88.1956,30038.0
2019-11-20 09:40:00,94.85,95.23,94.85,95.09,8464.0,88.0749,88.4277,88.0749,88.2977,8464.0
2019-11-20 09:45:00,95.13,95.34,95.08,95.17,7678.0,88.3349,88.5299,88.2884,88.372,7678.0
2019-11-20 09:50:00,95.14,95.16,95.03,95.14,8632.0,88.3441,88.3627,88.242,88.3441,8632.0
2019-11-20 09:55:00,95.14,95.23,95.08,95.08,7300.0,88.3441,88.4277,88.2884,88.2884,7300.0
2019-11-20 10:00:00,95.11,95.11,94.96,95.04,9041.0,88.3163,88.3163,88.177,88.2513,9041.0
2019-11-20 10:05:00,95.09,95.09,95.0,95.0,3631.0,88.2977,88.2977,88.2141,88.2141,3631.0
2019-11-20 10:10:00,94.96,95.14,94.96,95.07,5380.0,88.177,88.3441,88.177,88.2791,5380.0
2019-11-20 10:15:00,95.06,95.18,95.05,95.17,12436.0,88.2699,88.3813,88.2606,88.372,12436.0
2019-11-20 10:20:00,95.16,95.22,95.11,95.15,9763.0,88.3627,88.4184,88.3163,88.3534,9763.0
2019-11-20 10:25:00,95.16,95.2,95.1,95.14,7586.0,88.3627,88.3999,88.307,88.3441,7586.0
2019-11-20 10:30:00,95.12,95.12,94.79,94.88,12878.0,88.3256,88.3256,88.0191,88.1027,12878.0
2019-11-20 10:35:00,94.89,94.89,94.75,94.79,6334.0,88.112,88.112,87.982,88.0191,6334.0
2019-11-20 10:40:00,94.77,94.91,94.75,94.91,3220.0,88.0006,88.1306,87.982,88.1306,3220.0
2019-11-20 10:45:00,94.91,94.91,94.74,94.79,8693.0,88.1306,88.1306,87.9727,88.0191,8693.0
2019-11-20 10:50:00,94.78,94.79,94.66,94.67,5379.0,88.0099,88.0191,87.8984,87.9077,5379.0
2019-11-20 10:55:00,94.64,94.66,94.51,94.51,9182.0,87.8799,87.8984,87.7591,87.7591,9182.0
2019-11-20 11:00:00,94.51,94.57,94.43,94.53,9587.0,87.7591,87.8149,87.6849,87.7777,9587.0
2019-11-20 11:05:00,94.53,94.56,94.45,94.54,5014.0,87.7777,87.8056,87.7034,87.787,5014.0
2019-11-20 11:10:00,94.49,94.66,94.47,94.65,8673.0,87.7406,87.8984,87.722,87.8891,8673.0
2019-11-20 11:15:00,94.66,94.66,94.52,94.57,13500.0,87.8984,87.8984,87.7684,87.8149,13500.0
2019-11-20 11:20:00,94.59,94.61,94.54,94.54,3964.0,87.8334,87.852,87.787,87.787,3964.0
2019-11-20 11:25:00,94.55,94.68,94.53,94.56,6331.0,87.7963,87.917,87.7777,87.8056,6331.0
2019-11-20 11:30:00,94.53,94.54,94.43,94.53,4089.0,87.7777,87.787,87.6849,87.7777,4089.0
2019-11-20 11:35:00,94.48,94.49,94.43,94.45,4904.0,87.7313,87.7406,87.6849,87.7034,4904.0
2019-11-20 11:40:00,94.44,94.47,94.36,94.43,4076.0,87.6941,87.722,87.6199,87.6849,4076.0
2019-11-20 11:45:00,94.44,94.45,94.3,94.31,6142.0,87.6941,87.7034,87.5641,87.5734,6142.0
2019-11-20 11:50:00,94.29,94.38,94.28,94.37,3138.0,87.5549,87.6384,87.5456,87.6291,3138.0
2019-11-20 11:55:00,94.38,94.49,94.35,94.46,6716.0,87.6384,87.7406,87.6106,87.7127,6716.0
2019-11-20 12:00:00,94.48,94.51,94.32,94.35,5674.0,87.7313,87.7591,87.5827,87.6106,5674.0
2019-11-20 12:05:00,94.44,94.55,94.42,94.54,3079.0,87.6941,87.7963,87.6756,87.787,3079.0
2019-11-20 12:10:00,94.56,94.6,94.48,94.49,6917.0,87.8056,87.8427,87.7313,87.7406,6917.0
2019-11-20 12:15:00,94.47,94.62,94.44,94.61,10544.0,87.722,87.8613,87.6941,87.852,10544.0
2019-11-20 12:20:00,94.62,94.62,94.46,94.48,6719.0,87.8613,87.8613,87.7127,87.7313,6719.0
2019-11-20 12:25:00,94.44,94.46,94.34,94.34,10133.0,87.6941,87.7127,87.6013,87.6013,10133.0
2019-11-20 12:30:00,94.34,94.34,94.13,94.13,3208.0,87.6013,87.6013,87.4063,87.4063,3208.0
2019-11-20 12:35:00,94.15,94.25,94.15,94.24,4716.0,87.4249,87.5177,87.4249,87.5084,4716.0
2019-11-20 12:40:00,94.26,94.26,94.2,94.26,7655.0,87.527,87.527,87.4713,87.527,7655.0
2019-11-20 12:45:00,94.28,94.31,94.18,94.26,16211.0,87.5456,87.5734,87.4527,87.527,16211.0
2019-11-20 12:50:00,94.28,94.29,94.16,94.25,7080.0,87.5456,87.5549,87.4341,87.5177,7080.0
2019-11-20 12:55:00,94.19,94.2,93.93,94.08,11131.0,87.462,87.4713,87.2206,87.3599,11131.0
2019-11-20 13:00:00,94.09,94.29,94.09,94.23,5088.0,87.3691,87.5549,87.3691,87.4991,5088.0
2019-11-20 13:05:00,94.23,94.42,94.23,94.33,5088.0,87.4991,87.6756,87.4991,87.592,5088.0
2019-11-20 13:10:00,94.33,94.37,94.32,94.32,6100.0,87.592,87.6291,87.5827,87.5827,6100.0
2019-11-20 13:15:00,94.34,94.37,94.28,94.32,4133.0,87.6013,87.6291,87.5456,87.5827,4133.0
2019-11-20 13:20:00,94.31,94.43,94.3,94.32,4109.0,87.5734,87.6849,87.5641,87.5827,4109.0
2019-11-20 13:25:00,94.33,94.39,94.31,94.33,6627.0,87.592,87.6477,87.5734,87.592,6627.0
2019-11-20 13:30:00,94.34,94.35,94.3,94.31,3939.0,87.6013,87.6106,87.5641,87.5734,3939.0
2019-11-20 13:35:00,94.33,94.38,94.31,94.33,5671.0,87.592,87.6384,87.5734,87.592,5671.0
2019-11-20 13:40:00,94.36,94.46,94.35,94.41,3551.0,87.6199,87.7127,87.6106,87.6663,3551.0
2019-11-20 13:45:00,94.44,94.49,94.43,94.49,3390.0,87.6941,87.7406,87.6849,87.7406,3390.0
2019-11-20 13:50:00,94.48,94.52,94.43,94.45,11826.0,87.7313,87.7684,87.6849,87.7034,11826.0
2019-11-20 13:55:00,94.45,94.46,94.28,94.29,3749.0,87.7034,87.7127,87.5456,87.5549,3749.0
2019-11-20 14:00:00,94.29,94.31,94.24,94.27,3949.0,87.5549,87.5734,87.5084,87.5363,3949.0
2019-11-20 14:05:00,94.26,94.3,94.25,94.28,6525.0,87.527,87.5641,87.5177,87.5456,6525.0
2019-11-20 14:10:00,94.28,94.42,94.28,94.38,3844.0,87.5456,87.6756,87.5456,87.6384,3844.0
2019-11-20 14:15:00,94.4,94.43,94.29,94.38,5060.0,87.657,87.6849,87.5549,87.6384,5060.0
2019-11-20 14:20:00,94.42,94.51,94.39,94.5,8545.0,87.6756,87.7591,87.6477,87.7499,8545.0
2019-11-20 14:25:00,94.52,94.58,94.47,94.49,4832.0,87.7684,87.8241,87.722,87.7406,4832.0
2019-11-20 14:30:00,94.49,94.51,94.45,94.45,5577.0,87.7406,87.7591,87.7034,87.7034,5577.0
2019-11-20 14:35:00,94.45,94.5,94.44,94.48,8588.0,87.7034,87.7499,87.6941,87.7313,8588.0
2019-11-20 14:40:00,94.48,94.48,94.4,94.45,5259.0,87.7313,87.7313,87.657,87.7034,5259.0
2019-11-20 14:45:00,94.47,94.49,94.4,94.46,9008.0,87.722,87.7406,87.657,87.7127,9008.0
2019-11-20 14:50:00,94.46,94.52,94.44,94.5,10489.0,87.7127,87.7684,87.6941,87.7499,10489.0
2019-11-20 14:55:00,94.49,94.5,94.43,94.46,4462.0,87.7406,87.7499,87.6849,87.7127,4462.0
2019-11-20 15:00:00,94.47,94.52,94.4,94.44,7811.0,87.722,87.7684,87.657,87.6941,7811.0
2019-11-20 15:05:00,94.44,94.52,94.44,94.47,5733.0,87.6941,87.7684,87.6941,87.722,5733.0
2019-11-20 15:10:00,94.48,94.56,94.47,94.54,12240.0,87.7313,87.8056,87.722,87.787,12240.0
2019-11-20 15:15:00,94.54,94.57,94.47,94.47,12013.0,87.787,87.8149,87.722,87.722,12013.0
2019-11-20 15:20:00,94.47,94.51,94.47,94.5,7633.0,87.722,87.7591,87.722,87.7499,7633.0
2019-11-20 15:25:00,94.5,94.53,94.49,94.5,10810.0,87.7499,87.7777,87.7406,87.7499,10810.0
2019-11-20 15:30:00,94.5,94.51,94.43,94.47,16082.0,87.7499,87.7591,87.6849,87.722,16082.0
2019-11-20 15:35:00,94.48,94.5,94.44,94.48,14723.0,87.7313,87.7499,87.6941,87.7313,14723.0
2019-11-20 15:40:00,94.48,94.65,94.48,94.65,13331.0,87.7313,87.8891,87.7313,87.8891,13331.0
2019-11-20 15:45:00,94.65,94.69,94.64,94.65,22132.0,87.8891,87.9263,87.8799,87.8891,22132.0
2019-11-20 15:50:00,94.65,94.7,94.64,94.7,51723.0,87.8891,87.9356,87.8799,87.9356,51723.0
2019-11-20 15:55:00,94.7,94.74,94.46,94.46,127579.0,87.9356,87.9727,87.7127,87.7127,127579.0
2019-11-21 09:30:00,94.6,94.87,94.27,94.39,29423.0,87.8427,88.0934,87.5363,87.6477,29423.0
2019-11-21 09:35:00,94.39,94.48,94.02,94.22,21977.0,87.6477,87.7313,87.3041,87.4899,21977.0
2019-11-21 09:40:00,94.21,94.21,93.78,93.9,10270.0,87.4806,87.4806,87.0813,87.1927,10270.0
2019-11-21 09:45:00,93.92,93.92,93.67,93.73,17291.0,87.2113,87.2113,86.9791,87.0349,17291.0
2019-11-21 09:50:00,93.79,93.94,93.72,93.89,8214.0,87.0906,87.2299,87.0256,87.1834,8214.0
2019-11-21 09:55:00,93.89,94.06,93.85,93.91,6245.0,87.1834,87.3413,87.1463,87.202,6245.0
2019-11-21 10:00:00,93.88,93.96,93.7,93.9,13941.0,87.1741,87.2484,87.007,87.1927,13941.0
2019-11-21 10:05:00,93.91,94.23,93.9,94.21,25974.0,87.202,87.4991,87.1927,87.4806,25974.0
2019-11-21 10:10:00,94.21,94.27,94.09,94.13,28907.0,87.4806,87.5363,87.3691,87.4063,28907.0
2019-11-21 10:15:00,94.14,94.17,93.99,94.17,33506.0,87.4156,87.4434,87.2763,87.4434,33506.0
2019-11-21 10:20:00,94.14,94.14,93.99,94.1,25777.0,87.4156,87.4156,87.2763,87.3784,25777.0
2019-11-21 10:25:00,94.12,94.16,93.99,93.99,9570.0,87.397,87.4341,87.2763,87.2763,9570.0
2019-11-21 10:30:00,93.99,93.99,93.57,93.85,55129.0,87.2763,87.2763,86.8863,87.1463,55129.0
2019-11-21 10:35:00,93.82,93.91,93.73,93.88,11216.0,87.1184,87.202,87.0349,87.1741,11216.0
2019-11-21 10:40:00,93.88,93.95,93.84,93.86,22917.0,87.1741,87.2391,87.137,87.1556,22917.0
2019-11-21 10:45:00,93.85,93.94,93.85,93.86,5682.0,87.1463,87.2299,87.1463,87.1556,5682.0
2019-11-21 10:50:00,93.88,94.02,93.88,93.97,9230.0,87.1741,87.3041,87.1741,87.2577,9230.0
2019-11-21 10:55:00,93.93,94.05,93.87,93.96,5722.0,87.2206,87.332,87.1649,87.2484,5722.0
2019-11-21 11:00:00,93.96,94.17,93.96,94.13,8151.0,87.2484,87.4434,87.2484,87.4063,8151.0
2019-11-21 11:05:00,94.14,94.24,94.14,94.21,4504.0,87.4156,87.5084,87.4156,87.4806,4504.0
2019-11-21 11:10:00,94.21,94.31,94.18,94.19,7842.0,87.4806,87.5734,87.4527,87.462,7842.0
2019-11-21 11:15:00,94.17,94.2,94.04,94.06,4562.0,87.4434,87.4713,87.3227,87.3413,4562.0
2019-11-21 11:20:00,94.01,94.09,93.99,94.07,4683.0,87.2949,87.3691,87.2763,87.3506,4683.0
2019-11-21 11:25:00,94.07,94.07,93.95,94.0,7827.0,87.3506,87.3506,87.2391,87.2856,7827.0
2019-11-21 11:30:00,93.97,93.98,93.91,93.93,3826.0,87.2577,87.267,87.202,87.2206,3826.0
2019-11-21 11:35:00,93.94,93.99,93.94,93.98,5443.0,87.2299,87.2763,87.2299,87.267,5443.0
2019-11-21 11:40:00,94.0,94.08,93.98,94.08,5166.0,87.2856,87.3599,87.267,87.3599,5166.0
2019-11-21 11:45:00,94.1,94.13,94.09,94.12,3731.0,87.3784,87.4063,87.3691,87.397,3731.0
2019-11-21 11:50:00,94.15,94.15,94.0,94.09,6905.0,87.4249,87.4249,87.2856,87.3691,6905.0
2019-11-21 11:55:00,94.11,94.13,94.06,94.07,1973.0,87.3877,87.4063,87.3413,87.3506,1973.0
2019-11-21 12:00:00,94.06,94.06,93.99,94.01,2978.0,87.3413,87.3413,87.2763,87.2949,2978.0
2019-11-21 12:05:00,93.99,94.03,93.97,94.01,4064.0,87.2763,87.3134,87.2577,87.2949,4064.0
2019-11-21 12:10:00,94.0,94.06,93.96,93.96,4163.0,87.2856,87.3413,87.2484,87.2484,4163.0
2019-11-21 12:15:00,93.96,93.98,93.84,93.84,27336.0,87.2484,87.267,87.137,87.137,27336.0
2019-11-21 12:20:00,93.85,94.05,93.85,94.04,6815.0,87.1463,87.332,87.1463,87.3227,6815.0
2019-11-21 12:25:00,94.05,94.16,94.05,94.16,2712.0,87.332,87.4341,87.332,87.4341,2712.0
2019-11-21 12:30:00,94.18,94.21,94.17,94.2,4811.0,87.4527,87.4806,87.4434,87.4713,4811.0
2019-11-21 12:35:00,94.2,94.29,94.2,94.29,2320.0,87.4713,87.5549,87.4713,87.5549,2320.0
2019-11-21 12:40:00,94.29,94.32,94.14,94.18,18942.0,87.5549,87.5827,87.4156,87.4527,18942.0
2019-11-21 12:45:00,94.17,94.17,93.9,93.98,27554.0,87.4434,87.4434,87.1927,87.267,27554.0
2019-11-21 12:50:00,93.99,94.02,93.96,94.0,4350.0,87.2763,87.3041,87.2484,87.2856,4350.0
2019-11-21 12:55:00,94.03,94.03,93.95,93.97,6300.0,87.3134,87.3134,87.2391,87.2577,6300.0
2019-11-21 13:00:00,93.97,94.05,93.97,94.02,8823.0,87.2577,87.332,87.2577,87.3041,8823.0
2019-11-21 13:05:00,94.02,94.09,94.02,94.04,5785.0,87.3041,87.3691,87.3041,87.3227,5785.0
2019-11-21 13:10:00,94.04,94.06,93.95,93.99,29701.0,87.3227,87.3413,87.2391,87.2763,29701.0
2019-11-21 13:15:00,93.98,94.03,93.97,94.02,7726.0,87.267,87.3134,87.2577,87.3041,7726.0
2019-11-21 13:20:00,94.01,94.03,93.96,93.97,5498.0,87.2949,87.3134,87.2484,87.2577,5498.0
2019-11-21 13:25:00,93.97,94.03,93.95,93.98,10292.0,87.2577,87.3134,87.2391,87.267,10292.0
2019-11-21 13:30:00,94.01,94.1,94.01,94.03,6270.0,87.2949,87.3784,87.2949,87.3134,6270.0
2019-11-21 13:35:00,94.0,94.03,93.98,93.99,10348.0,87.2856,87.3134,87.267,87.2763,10348.0
2019-11-21 13:40:00,94.01,94.01,93.95,93.95,9897.0,87.2949,87.2949,87.2391,87.2391,9897.0
2019-11-21 13:45:00,93.96,93.98,93.95,93.95,12653.0,87.2484,87.267,87.2391,87.2391,12653.0
2019-11-21 13:50:00,93.96,93.97,93.83,93.83,22683.0,87.2484,87.2577,87.1277,87.1277,22683.0
2019-11-21 13:55:00,93.84,93.92,93.83,93.89,13772.0,87.137,87.2113,87.1277,87.1834,13772.0
2019-11-21 14:00:00,93.91,94.0,93.91,93.94,8641.0,87.202,87.2856,87.202,87.2299,8641.0
2019-11-21 14:05:00,93.96,93.98,93.92,93.97,11145.0,87.2484,87.267,87.2113,87.2577,11145.0
2019-11-21 14:10:00,93.98,94.0,93.91,93.91,7467.0,87.267,87.2856,87.202,87.202,7467.0
2019-11-21 14:15:00,93.91,93.96,93.82,93.96,23690.0,87.202,87.2484,87.1184,87.2484,23690.0
2019-11-21 14:20:00,93.95,93.99,93.94,93.98,3997.0,87.2391,87.2763,87.2299,87.267,3997.0
2019-11-21 14:25:00,93.99,94.0,93.9,93.97,10619.0,87.2763,87.2856,87.1927,87.2577,10619.0
2019-11-21 14:30:00,93.98,94.01,93.97,93.97,6709.0,87.267,87.2949,87.2577,87.2577,6709.0
2019-11-21 14:35:00,93.97,94.03,93.96,94.01,14816.0,87.2577,87.3134,87.2484,87.2949,14816.0
2019-11-21 14:40:00,94.01,94.07,94.01,94.07,6456.0,87.2949,87.3506,87.2949,87.3506,6456.0
2019-11-21 14:45:00,94.06,94.09,94.03,94.04,17079.0,87.3413,87.3691,87.3134,87.3227,17079.0
2019-11-21 14:50:00,94.06,94.1,94.05,94.06,5629.0,87.3413,87.3784,87.332,87.3413,5629.0
2019-11-21 14:55:00,94.05,94.05,93.98,93.98,16661.0,87.332,87.332,87.267,87.267,16661.0
2019-11-21 15:00:00,93.98,93.99,93.95,93.95,13568.0,87.267,87.2763,87.2391,87.2391,13568.0
2019-11-21 15:05:00,93.95,93.96,93.87,93.9,55021.0,87.2391,87.2484,87.1649,87.1927,55021.0
2019-11-21 15:10:00,93.9,94.04,93.9,94.04,9668.0,87.1927,87.3227,87.1927,87.3227,9668.0
2019-11-21 15:15:00,94.04,94.11,93.99,94.02,11251.0,87.3227,87.3877,87.2763,87.3041,11251.0
2019-11-21 15:20:00,94.04,94.06,93.98,94.03,16221.0,87.3227,87.3413,87.267,87.3134,16221.0
2019-11-21 15:25:00,94.03,94.06,93.95,93.95,17752.0,87.3134,87.3413,87.2391,87.2391,17752.0
2019-11-21 15:30:00,93.95,93.96,93.94,93.96,31471.0,87.2391,87.2484,87.2299,87.2484,31471.0
2019-11-21 15:35:00,93.95,93.95,93.91,93.92,65709.0,87.2391,87.2391,87.202,87.2113,65709.0
2019-11-21 15:40:00,93.92,93.95,93.88,93.94,34990.0,87.2113,87.2391,87.1741,87.2299,34990.0
2019-11-21 15:45:00,93.95,94.02,93.91,93.97,57554.0,87.2391,87.3041,87.202,87.2577,57554.0
2019-11-21 15:50:00,93.96,93.99,93.85,93.91,46797.0,87.2484,87.2763,87.1463,87.202,46797.0
2019-11-21 15:55:00,93.93,93.99,93.85,93.88,86826.0,87.2206,87.2763,87.1463,87.1741,86826.0
2019-11-22 09:30:00,93.87,94.16,93.67,93.95,30522.0,87.1649,87.4341,86.9791,87.2391,30522.0
2019-11-22 09:35:00,93.95,94.52,93.9,94.28,20753.0,87.2391,87.7684,87.1927,87.5456,20753.0
2019-11-22 09:40:00,94.25,94.42,94.17,94.42,15273.0,87.5177,87.6756,87.4434,87.6756,15273.0
2019-11-22 09:45:00,94.42,94.42,94.17,94.24,8057.0,87.6756,87.6756,87.4434,87.5084,8057.0
2019-11-22 09:50:00,94.32,94.33,94.08,94.24,10048.0,87.5827,87.592,87.3599,87.5084,10048.0
2019-11-22 09:55:00,94.24,94.52,94.24,94.35,14183.0,87.5084,87.7684,87.5084,87.6106,14183.0
2019-11-22 10:00:00,94.36,94.5,94.3,94.3,7225.0,87.6199,87.7499,87.5641,87.5641,7225.0
2019-11-22 10:05:00,94.3,94.45,94.3,94.31,36482.0,87.5641,87.7034,87.5641,87.5734,36482.0
2019-11-22 10:10:00,94.34,94.57,94.3,94.46,30815.0,87.6013,87.8149,87.5641,87.7127,30815.0
2019-11-22 10:15:00,94.47,94.5,94.37,94.4,24806.0,87.722,87.7499,87.6291,87.657,24806.0
2019-11-22 10:20:00,94.37,94.41,94.2,94.22,6570.0,87.6291,87.6663,87.4713,87.4899,6570.0
2019-11-22 10:25:00,94.22,94.22,94.01,94.04,29340.0,87.4899,87.4899,87.2949,87.3227,29340.0
2019-11-22 10:30:00,94.02,94.13,93.86,93.89,12993.0,87.3041,87.4063,87.1556,87.1834,12993.0
2019-11-22 10:35:00,93.9,94.03,93.84,93.95,26444.0,87.1927,87.3134,87.137,87.2391,26444.0
2019-11-22 10:40:00,93.94,93.94,93.73,93.83,57314.0,87.2299,87.2299,87.0349,87.1277,57314.0
2019-11-22 10:45:00,93.82,94.05,93.81,94.01,13310.0,87.1184,87.332,87.1091,87.2949,13310.0
2019-11-22 10:50:00,94.01,94.01,93.92,93.92,9494.0,87.2949,87.2949,87.2113,87.2113,9494.0
2019-11-22 10:55:00,93.92,93.96,93.82,93.87,11940.0,87.2113,87.2484,87.1184,87.1649,11940.0
2019-11-22 11:00:00,93.87,93.89,93.77,93.82,12509.0,87.1649,87.1834,87.072,87.1184,12509.0
2019-11-22 11:05:00,93.83,93.86,93.72,93.72,8544.0,87.1277,87.1556,87.0256,87.0256,8544.0
2019-11-22 11:10:00,93.73,93.89,93.71,93.87,15349.0,87.0349,87.1834,87.0163,87.1649,15349.0
2019-11-22 11:15:00,93.86,93.86,93.74,93.76,9800.0,87.1556,87.1556,87.0441,87.0627,9800.0
2019-11-22 11:20:00,93.75,93.75,93.66,93.66,6515.0,87.0534,87.0534,86.9699,86.9699,6515.0
2019-11-22 11:25:00,93.66,93.71,93.63,93.66,11339.0,86.9699,87.0163,86.942,86.9699,11339.0
2019-11-22 11:30:00,93.68,93.74,93.63,93.65,14211.0,86.9884,87.0441,86.942,86.9606,14211.0
2019-11-22 11:35:00,93.63,93.64,93.55,93.62,9616.0,86.942,86.9513,86.8677,86.9327,9616.0
2019-11-22 11:40:00,93.63,93.68,93.57,93.58,14720.0,86.942,86.9884,86.8863,86.8956,14720.0
2019-11-22 11:45:00,93.58,93.63,93.55,93.6,9358.0,86.8956,86.942,86.8677,86.9141,9358.0
2019-11-22 11:50:00,93.62,93.73,93.61,93.65,10047.0,86.9327,87.0349,86.9234,86.9606,10047.0
2019-11-22 11:55:00,93.68,93.73,93.66,93.68,7503.0,86.9884,87.0349,86.9699,86.9884,7503.0
2019-11-22 12:00:00,93.67,93.67,93.63,93.66,14549.0,86.9791,86.9791,86.942,86.9699,14549.0
2019-11-22 12:05:00,93.65,93.65,93.55,93.55,15167.0,86.9606,86.9606,86.8677,86.8677,15167.0
2019-11-22 12:10:00,93.56,93.6,93.55,93.57,14428.0,86.877,86.9141,86.8677,86.8863,14428.0
2019-11-22 12:15:00,93.59,93.61,93.45,93.46,23090.0,86.9049,86.9234,86.7749,86.7841,23090.0
2019-11-22 12:20:00,93.46,93.52,93.42,93.52,21030.0,86.7841,86.8399,86.747,86.8399,21030.0
2019-11-22 12:25:00,93.53,93.53,93.45,93.52,18059.0,86.8491,86.8491,86.7749,86.8399,18059.0
2019-11-22 12:30:00,93.52,93.56,93.49,93.56,9879.0,86.8399,86.877,86.812,86.877,9879.0
2019-11-22 12:35:00,93.55,93.59,93.5,93.59,8250.0,86.8677,86.9049,86.8213,86.9049,8250.0
2019-11-22 12:40:00,93.57,93.67,93.56,93.67,8855.0,86.8863,86.9791,86.877,86.9791,8855.0
2019-11-22 12:45:00,93.68,93.77,93.65,93.75,7646.0,86.9884,87.072,86.9606,87.0534,7646.0
2019-11-22 12:50:00,93.75,93.79,93.72,93.78,4865.0,87.0534,87.0906,87.0256,87.0813,4865.0
2019-11-22 12:55:00,93.78,93.82,93.73,93.76,12131.0,87.0813,87.1184,87.0349,87.0627,12131.0
2019-11-22 13:00:00,93.75,93.82,93.75,93.77,7810.0,87.0534,87.1184,87.0534,87.072,7810.0
2019-11-22 13:05:00,93.76,93.8,93.76,93.8,4582.0,87.0627,87.0999,87.0627,87.0999,4582.0
2019-11-22 13:10:00,93.8,93.81,93.75,93.78,5800.0,87.0999,87.1091,87.0534,87.0813,5800.0
2019-11-22 13:15:00,93.78,93.81,93.76,93.77,5558.0,87.0813,87.1091,87.0627,87.072,5558.0
2019-11-22 13:20:00,93.77,93.8,93.77,93.8,3419.0,87.072,87.0999,87.072,87.0999,3419.0
2019-11-22 13:25:00,93.8,93.82,93.78,93.82,6384.0,87.0999,87.1184,87.0813,87.1184,6384.0
2019-11-22 13:30:00,93.82,93.82,93.78,93.79,11114.0,87.1184,87.1184,87.0813,87.0906,11114.0
2019-11-22 13:35:00,93.78,93.78,93.73,93.74,4808.0,87.0813,87.0813,87.0349,87.0441,4808.0
2019-11-22 13:40:00,93.74,93.8,93.73,93.8,11510.0,87.0441,87.0999,87.0349,87.0999,11510.0
2019-11-22 13:45:00,93.8,93.82,93.76,93.76,11711.0,87.0999,87.1184,87.0627,87.0627,11711.0
2019-11-22 13:50:00,93.77,93.77,93.65,93.67,27772.0,87.072,87.072,86.9606,86.9791,27772.0
2019-11-22 13:55:00,93.64,93.68,93.62,93.65,13134.0,86.9513,86.9884,86.9327,86.9606,13134.0
2019-11-22 14:00:00,93.66,93.72,93.66,93.72,5832.0,86.9699,87.0256,86.9699,87.0256,5832.0
2019-11-22 14:05:00,93.72,93.75,93.68,93.68,5773.0,87.0256,87.0534,86.9884,86.9884,5773.0
2019-11-22 14:10:00,93.7,93.7,93.64,93.65,4004.0,87.007,87.007,86.9513,86.9606,4004.0
2019-11-22 14:15:00,93.65,93.74,93.65,93.73,7611.0,86.9606,87.0441,86.9606,87.0349,7611.0
2019-11-22 14:20:00,93.76,93.8,93.72,93.75,11929.0,87.0627,87.0999,87.0256,87.0534,11929.0
2019-11-22 14:25:00,93.75,93.77,93.71,93.72,9888.0,87.0534,87.072,87.0163,87.0256,9888.0
2019-11-22 14:30:00,93.73,93.82,93.72,93.82,16811.0,87.0349,87.1184,87.0256,87.1184,16811.0
2019-11-22 14:35:00,93.83,93.85,93.76,93.77,11995.0,87.1277,87.1463,87.0627,87.072,11995.0
2019-11-22 14:40:00,93.76,93.8,93.72,93.8,12716.0,87.0627,87.0999,87.0256,87.0999,12716.0
2019-11-22 14:45:00,93.8,93.82,93.8,93.8,7850.0,87.0999,87.1184,87.0999,87.0999,7850.0
2019-11-22 14:50:00,93.81,93.82,93.78,93.79,13830.0,87.1091,87.1184,87.0813,87.0906,13830.0
2019-11-22 14:55:00,93.78,93.82,93.76,93.8,16667.0,87.0813,87.1184,87.0627,87.0999,16667.0
2019-11-22 15:00:00,93.79,93.8,93.73,93.75,14765.0,87.0906,87.0999,87.0349,87.0534,14765.0
2019-11-22 15:05:00,93.75,93.79,93.73,93.79,13987.0,87.0534,87.0906,87.0349,87.0906,13987.0
2019-11-22 15:10:00,93.79,93.83,93.78,93.8,14597.0,87.0906,87.1277,87.0813,87.0999,14597.0
2019-11-22 15:15:00,93.81,93.82,93.78,93.81,13530.0,87.1091,87.1184,87.0813,87.1091,13530.0
2019-11-22 15:20:00,93.81,93.83,93.8,93.81,11328.0,87.1091,87.1277,87.0999,87.1091,11328.0
2019-11-22 15:25:00,93.8,93.83,93.8,93.8,18544.0,87.0999,87.1277,87.0999,87.0999,18544.0
2019-11-22 15:30:00,93.8,93.85,93.79,93.84,15037.0,87.0999,87.1463,87.0906,87.137,15037.0
2019-11-22 15:35:00,93.84,93.9,93.84,93.9,26650.0,87.137,87.1927,87.137,87.1927,26650.0
2019-11-22 15:40:00,93.9,93.92,93.88,93.92,16114.0,87.1927,87.2113,87.1741,87.2113,16114.0
2019-11-22 15:45:00,93.92,93.92,93.77,93.77,53094.0,87.2113,87.2113,87.072,87.072,53094.0
2019-11-22 15:50:00,93.77,93.8,93.7,93.7,54196.0,87.072,87.0999,87.007,87.007,54196.0
2019-11-22 15:55:00,93.69,93.78,93.68,93.77,125422.0,86.9977,87.0813,86.9884,87.072,125422.0
2019-11-25 09:30:00,93.97,94.4,93.83,94.29,29374.0,87.2577,87.657,87.1277,87.5549,29374.0
2019-11-25 09:35:00,94.26,94.36,94.07,94.17,32279.0,87.527,87.6199,87.3506,87.4434,32279.0
2019-11-25 09:40:00,94.18,94.2,94.09,94.18,19850.0,87.4527,87.4713,87.3691,87.4527,19850.0
2019-11-25 09:45:00,94.18,94.34,94.13,94.28,18214.0,87.4527,87.6013,87.4063,87.5456,18214.0
2019-11-25 09:50:00,94.29,94.65,94.27,94.65,58576.0,87.5549,87.8891,87.5363,87.8891,58576.0
2019-11-25 09:55:00,94.59,94.77,94.58,94.72,19653.0,87.8334,88.0006,87.8241,87.9541,19653.0
2019-11-25 10:00:00,94.73,94.78,94.49,94.57,18301.0,87.9634,88.0099,87.7406,87.8149,18301.0
2019-11-25 10:05:00,94.55,94.59,94.48,94.51,17045.0,87.7963,87.8334,87.7313,87.7591,17045.0
2019-11-25 10:10:00,94.52,94.55,94.35,94.46,17193.0,87.7684,87.7963,87.6106,87.7127,17193.0
2019-11-25 10:15:00,94.38,94.39,94.24,94.34,11810.0,87.6384,87.6477,87.5084,87.6013,11810.0
2019-11-25 10:20:00,94.36,94.39,94.23,94.24,9317.0,87.6199,87.6477,87.4991,87.5084,9317.0
2019-11-25 10:25:00,94.24,94.39,94.24,94.28,14434.0,87.5084,87.6477,87.5084,87.5456,14434.0
2019-11-25 10:30:00,94.29,94.3,94.18,94.23,30866.0,87.5549,87.5641,87.4527,87.4991,30866.0
2019-11-25 10:35:00,94.22,94.28,94.2,94.23,25317.0,87.4899,87.5456,87.4713,87.4991,25317.0
2019-11-25 10:40:00,94.23,94.24,94.15,94.19,17544.0,87.4991,87.5084,87.4249,87.462,17544.0
2019-11-25 10:45:00,94.16,94.28,94.13,94.27,16629.0,87.4341,87.5456,87.4063,87.5363,16629.0
2019-11-25 10:50:00,94.27,94.27,94.11,94.17,44298.0,87.5363,87.5363,87.3877,87.4434,44298.0
2019-11-25 10:55:00,94.17,94.28,94.14,94.26,48167.0,87.4434,87.5456,87.4156,87.527,48167.0
2019-11-25 11:00:00,94.26,94.31,94.24,94.28,12723.0,87.527,87.5734,87.5084,87.5456,12723.0
2019-11-25 11:05:00,94.28,94.29,94.17,94.19,14130.0,87.5456,87.5549,87.4434,87.462,14130.0
2019-11-25 11:10:00,94.19,94.2,94.12,94.14,13989.0,87.462,87.4713,87.397,87.4156,13989.0
2019-11-25 11:15:00,94.12,94.16,94.01,94.14,6816.0,87.397,87.4341,87.2949,87.4156,6816.0
2019-11-25 11:20:00,94.08,94.13,94.02,94.06,3846.0,87.3599,87.4063,87.3041,87.3413,3846.0
2019-11-25 11:25:00,94.07,94.22,94.07,94.16,11963.0,87.3506,87.4899,87.3506,87.4341,11963.0
2019-11-25 11:30:00,94.19,94.22,94.16,94.21,3584.0,87.462,87.4899,87.4341,87.4806,3584.0
2019-11-25 11:35:00,94.22,94.3,94.21,94.27,6382.0,87.4899,87.5641,87.4806,87.5363,6382.0
2019-11-25 11:40:00,94.29,94.31,94.24,94.3,3407.0,87.5549,87.5734,87.5084,87.5641,3407.0
2019-11-25 11:45:00,94.3,94.39,94.3,94.34,4659.0,87.5641,87.6477,87.5641,87.6013,4659.0
2019-11-25 11:50:00,94.33,94.37,94.32,94.33,6441.0,87.592,87.6291,87.5827,87.592,6441.0
2019-11-25 11:55:00,94.32,94.41,94.27,94.41,12361.0,87.5827,87.6663,87.5363,87.6663,12361.0
2019-11-25 12:00:00,94.39,94.44,94.31,94.31,9976.0,87.6477,87.6941,87.5734,87.5734,9976.0
2019-11-25 12:05:00,94.3,94.35,94.3,94.33,10663.0,87.5641,87.6106,87.5641,87.592,10663.0
2019-11-25 12:10:00,94.34,94.4,94.29,94.29,18092.0,87.6013,87.657,87.5549,87.5549,18092.0
2019-11-25 12:15:00,94.28,94.33,94.26,94.28,8177.0,87.5456,87.592,87.527,87.5456,8177.0
2019-11-25 12:20:00,94.28,94.3,94.27,94.3,7501.0,87.5456,87.5641,87.5363,87.5641,7501.0
2019-11-25 12:25:00,94.3,94.3,94.2,94.21,9237.0,87.5641,87.5641,87.4713,87.4806,9237.0
2019-11-25 12:30:00,94.21,94.23,94.13,94.19,13084.0,87.4806,87.4991,87.4063,87.462,13084.0
2019-11-25 12:35:00,94.19,94.19,94.08,94.15,6791.0,87.462,87.462,87.3599,87.4249,6791.0
2019-11-25 12:40:00,94.15,94.19,94.13,94.14,3506.0,87.4249,87.462,87.4063,87.4156,3506.0
2019-11-25 12:45:00,94.13,94.15,94.09,94.13,9173.0,87.4063,87.4249,87.3691,87.4063,9173.0
2019-11-25 12:50:00,94.13,94.14,94.09,94.12,4376.0,87.4063,87.4156,87.3691,87.397,4376.0
2019-11-25 12:55:00,94.11,94.12,93.97,94.0,6272.0,87.3877,87.397,87.2577,87.2856,6272.0
2019-11-25 13:00:00,94.02,94.07,94.01,94.06,10520.0,87.3041,87.3506,87.2949,87.3413,10520.0
2019-11-25 13:05:00,94.05,94.05,94.03,94.04,6093.0,87.332,87.332,87.3134,87.3227,6093.0
2019-11-25 13:10:00,94.05,94.1,94.05,94.06,7064.0,87.332,87.3784,87.332,87.3413,7064.0
2019-11-25 13:15:00,94.07,94.08,94.0,94.01,7040.0,87.3506,87.3599,87.2856,87.2949,7040.0
2019-11-25 13:20:00,94.01,94.12,94.01,94.09,15549.0,87.2949,87.397,87.2949,87.3691,15549.0
2019-11-25 13:25:00,94.09,94.1,94.07,94.08,7942.0,87.3691,87.3784,87.3506,87.3599,7942.0
2019-11-25 13:30:00,94.09,94.11,94.02,94.04,14058.0,87.3691,87.3877,87.3041,87.3227,14058.0
2019-11-25 13:35:00,94.02,94.07,94.01,94.07,6348.0,87.3041,87.3506,87.2949,87.3506,6348.0
2019-11-25 13:40:00,94.08,94.14,94.07,94.12,11014.0,87.3599,87.4156,87.3506,87.397,11014.0
2019-11-25 13:45:00,94.12,94.14,94.09,94.11,6771.0,87.397,87.4156,87.3691,87.3877,6771.0
2019-11-25 13:50:00,94.12,94.17,94.09,94.16,8895.0,87.397,87.4434,87.3691,87.4341,8895.0
2019-11-25 13:55:00,94.16,94.2,94.15,94.18,11210.0,87.4341,87.4713,87.4249,87.4527,11210.0
2019-11-25 14:00:00,94.18,94.31,94.18,94.31,12132.0,87.4527,87.5734,87.4527,87.5734,12132.0
2019-11-25 14:05:00,94.3,94.31,94.25,94.28,25093.0,87.5641,87.5734,87.5177,87.5456,25093.0
2019-11-25 14:10:00,94.28,94.3,94.24,94.25,12286.0,87.5456,87.5641,87.5084,87.5177,12286.0
2019-11-25 14:15:00,94.25,94.35,94.25,94.32,4200.0,87.5177,87.6106,87.5177,87.5827,4200.0
2019-11-25 14:20:00,94.31,94.32,94.28,94.28,7713.0,87.5734,87.5827,87.5456,87.5456,7713.0
2019-11-25 14:25:00,94.28,94.3,94.26,94.27,7253.0,87.5456,87.5641,87.527,87.5363,7253.0
2019-11-25 14:30:00,94.27,94.34,94.27,94.34,6897.0,87.5363,87.6013,87.5363,87.6013,6897.0
2019-11-25 14:35:00,94.34,94.36,94.26,94.26,10998.0,87.6013,87.6199,87.527,87.527,10998.0
2019-11-25 14:40:00,94.27,94.3,94.27,94.3,4542.0,87.5363,87.5641,87.5363,87.5641,4542.0
2019-11-25 14:45:00,94.3,94.3,94.26,94.26,12665.0,87.5641,87.5641,87.527,87.527,12665.0
2019-11-25 14:50:00,94.26,94.29,94.24,94.27,10461.0,87.527,87.5549,87.5084,87.5363,10461.0
2019-11-25 14:55:00,94.27,94.29,94.25,94.26,7761.0,87.5363,87.5549,87.5177,87.527,7761.0
2019-11-25 15:00:00,94.26,94.32,94.25,94.32,10104.0,87.527,87.5827,87.5177,87.5827,10104.0
2019-11-25 15:05:00,94.33,94.33,94.29,94.29,10724.0,87.592,87.592,87.5549,87.5549,10724.0
2019-11-25 15:10:00,94.29,94.29,94.27,94.27,10953.0,87.5549,87.5549,87.5363,87.5363,10953.0
2019-11-25 15:15:00,94.28,94.3,94.23,94.26,15868.0,87.5456,87.5641,87.4991,87.527,15868.0
2019-11-25 15:20:00,94.25,94.29,94.25,94.29,13133.0,87.5177,87.5549,87.5177,87.5549,13133.0
2019-11-25 15:25:00,94.3,94.34,94.3,94.31,17854.0,87.5641,87.6013,87.5641,87.5734,17854.0
2019-11-25 15:30:00,94.32,94.39,94.32,94.34,19880.0,87.5827,87.6477,87.5827,87.6013,19880.0
2019-11-25 15:35:00,94.33,94.34,94.27,94.27,25761.0,87.592,87.6013,87.5363,87.5363,25761.0
2019-11-25 15:40:00,94.27,94.29,94.22,94.24,24914.0,87.5363,87.5549,87.4899,87.5084,24914.0
2019-11-25 15:45:00,94.24,94.3,94.17,94.28,32306.0,87.5084,87.5641,87.4434,87.5456,32306.0
2019-11-25 15:50:00,94.28,94.4,94.26,94.4,63944.0,87.5456,87.657,87.527,87.657,63944.0
2019-11-25 15:55:00,94.4,94.4,94.21,94.3,121157.0,87.657,87.657,87.4806,87.5641,121157.0
2019-11-26 09:30:00,94.26,94.74,94.26,94.58,24180.0,87.527,87.9727,87.527,87.8241,24180.0
2019-11-26 09:35:00,94.58,94.68,94.31,94.4,4356.0,87.8241,87.917,87.5734,87.657,4356.0
2019-11-26 09:40:00,94.35,94.46,93.98,94.03,21401.0,87.6106,87.7127,87.267,87.3134,21401.0
2019-11-26 09:45:00,94.07,94.21,93.99,94.02,14995.0,87.3506,87.4806,87.2763,87.3041,14995.0
2019-11-26 09:50:00,94.02,94.16,94.0,94.05,10017.0,87.3041,87.4341,87.2856,87.332,10017.0
2019-11-26 09:55:00,94.09,94.27,94.09,94.22,12497.0,87.3691,87.5363,87.3691,87.4899,12497.0
2019-11-26 10:00:00,94.25,94.26,94.02,94.1,15810.0,87.5177,87.527,87.3041,87.3784,15810.0
2019-11-26 10:05:00,94.14,94.35,94.12,94.35,10884.0,87.4156,87.6106,87.397,87.6106,10884.0
2019-11-26 10:10:00,94.36,94.49,94.22,94.48,20247.0,87.6199,87.7406,87.4899,87.7313,20247.0
2019-11-26 10:15:00,94.47,94.55,94.46,94.46,13180.0,87.722,87.7963,87.7127,87.7127,13180.0
2019-11-26 10:20:00,94.48,94.53,94.4,94.4,5410.0,87.7313,87.7777,87.657,87.657,5410.0
2019-11-26 10:25:00,94.41,94.52,94.33,94.52,10867.0,87.6663,87.7684,87.592,87.7684,10867.0
2019-11-26 10:30:00,94.5,94.64,94.5,94.6,17634.0,87.7499,87.8799,87.7499,87.8427,17634.0
2019-11-26 10:35:00,94.62,94.63,94.52,94.58,4966.0,87.8613,87.8706,87.7684,87.8241,4966.0
2019-11-26 10:40:00,94.58,94.58,94.38,94.42,7985.0,87.8241,87.8241,87.6384,87.6756,7985.0
2019-11-26 10:45:00,94.42,94.47,94.36,94.44,19395.0,87.6756,87.722,87.6199,87.6941,19395.0
2019-11-26 10:50:00,94.43,94.44,94.28,94.28,7390.0,87.6849,87.6941,87.5456,87.5456,7390.0
2019-11-26 10:55:00,94.31,94.36,94.28,94.28,4798.0,87.5734,87.6199,87.5456,87.5456,4798.0
2019-11-26 11:00:00,94.29,94.44,94.29,94.41,12159.0,87.5549,87.6941,87.5549,87.6663,12159.0
2019-11-26 11:05:00,94.39,94.46,94.36,94.46,4825.0,87.6477,87.7127,87.6199,87.7127,4825.0
2019-11-26 11:10:00,94.46,94.46,94.29,94.32,4281.0,87.7127,87.7127,87.5549,87.5827,4281.0
2019-11-26 11:15:00,94.31,94.34,94.28,94.31,3929.0,87.5734,87.6013,87.5456,87.5734,3929.0
2019-11-26 11:20:00,94.31,94.37,94.28,94.31,10578.0,87.5734,87.6291,87.5456,87.5734,10578.0
2019-11-26 11:25:00,94.33,94.38,94.31,94.35,6118.0,87.592,87.6384,87.5734,87.6106,6118.0
2019-11-26 11:30:00,94.33,94.43,94.32,94.35,5309.0,87.592,87.6849,87.5827,87.6106,5309.0
2019-11-26 11:35:00,94.36,94.38,94.27,94.36,6269.0,87.6199,87.6384,87.5363,87.6199,6269.0
2019-11-26 11:40:00,94.36,94.36,94.33,94.34,2149.0,87.6199,87.6199,87.592,87.6013,2149.0
2019-11-26 11:45:00,94.36,94.38,94.31,94.31,5216.0,87.6199,87.6384,87.5734,87.5734,5216.0
2019-11-26 11:50:00,94.33,94.38,94.33,94.37,3188.0,87.592,87.6384,87.592,87.6291,3188.0
2019-11-26 11:55:00,94.36,94.39,94.35,94.38,5085.0,87.6199,87.6477,87.6106,87.6384,5085.0
2019-11-26 12:00:00,94.39,94.41,94.26,94.3,7191.0,87.6477,87.6663,87.527,87.5641,7191.0
2019-11-26 12:05:00,94.28,94.29,94.17,94.21,2514.0,87.5456,87.5549,87.4434,87.4806,2514.0
2019-11-26 12:10:00,94.22,94.25,94.2,94.22,9971.0,87.4899,87.5177,87.4713,87.4899,9971.0
2019-11-26 12:15:00,94.21,94.22,94.12,94.12,6040.0,87.4806,87.4899,87.397,87.397,6040.0
2019-11-26 12:20:00,94.12,94.12,94.05,94.05,5427.0,87.397,87.397,87.332,87.332,5427.0
2019-11-26 12:25:00,94.06,94.07,94.02,94.06,6202.0,87.3413,87.3506,87.3041,87.3413,6202.0
2019-11-26 12:30:00,94.07,94.09,94.02,94.08,7437.0,87.3506,87.3691,87.3041,87.3599,7437.0
2019-11-26 12:35:00,94.07,94.09,94.05,94.08,2437.0,87.3506,87.3691,87.332,87.3599,2437.0
2019-11-26 12:40:00,94.08,94.15,94.03,94.04,16042.0,87.3599,87.4249,87.3134,87.3227,16042.0
2019-11-26 12:45:00,94.05,94.12,94.05,94.12,5213.0,87.332,87.397,87.332,87.397,5213.0
2019-11-26 12:50:00,94.11,94.12,94.05,94.06,4502.0,87.3877,87.397,87.332,87.3413,4502.0
2019-11-26 12:55:00,94.07,94.12,94.07,94.09,3395.0,87.3506,87.397,87.3506,87.3691,3395.0
2019-11-26 13:00:00,94.11,94.19,94.1,94.19,4971.0,87.3877,87.462,87.3784,87.462,4971.0
2019-11-26 13:05:00,94.18,94.28,94.17,94.28,7375.0,87.4527,87.5456,87.4434,87.5456,7375.0
2019-11-26 13:10:00,94.29,94.37,94.29,94.35,5572.0,87.5549,87.6291,87.5549,87.6106,5572.0
2019-11-26 13:15:00,94.36,94.42,94.35,94.41,21731.0,87.6199,87.6756,87.6106,87.6663,21731.0
2019-11-26 13:20:00,94.43,94.45,94.42,94.44,5674.0,87.6849,87.7034,87.6756,87.6941,5674.0
2019-11-26 13:25:00,94.42,94.42,94.38,94.39,2869.0,87.6756,87.6756,87.6384,87.6477,2869.0
2019-11-26 13:30:00,94.38,94.38,94.3,94.31,6057.0,87.6384,87.6384,87.5641,87.5734,6057.0
2019-11-26 13:35:00,94.31,94.37,94.31,94.36,4349.0,87.5734,87.6291,87.5734,87.6199,4349.0
2019-11-26 13:40:00,94.37,94.38,94.35,94.35,7649.0,87.6291,87.6384,87.6106,87.6106,7649.0
2019-11-26 13:45:00,94.36,94.4,94.36,94.38,4598.0,87.6199,87.657,87.6199,87.6384,4598.0
2019-11-26 13:50:00,94.39,94.46,94.38,94.39,8118.0,87.6477,87.7127,87.6384,87.6477,8118.0
2019-11-26 13:55:00,94.4,94.42,94.36,94.42,42168.0,87.657,87.6756,87.6199,87.6756,42168.0
2019-11-26 14:00:00,94.42,94.49,94.38,94.38,8433.0,87.6756,87.7406,87.6384,87.6384,8433.0
2019-11-26 14:05:00,94.4,94.4,94.35,94.38,4468.0,87.657,87.657,87.6106,87.6384,4468.0
2019-11-26 14:10:00,94.39,94.41,94.37,94.39,3852.0,87.6477,87.6663,87.6291,87.6477,3852.0
2019-11-26 14:15:00,94.4,94.4,94.36,94.36,6971.0,87.657,87.657,87.6199,87.6199,6971.0
2019-11-26 14:20:00,94.36,94.37,94.3,94.31,13090.0,87.6199,87.6291,87.5641,87.5734,13090.0
2019-11-26 14:25:00,94.3,94.3,94.19,94.2,10819.0,87.5641,87.5641,87.462,87.4713,10819.0
2019-11-26 14:30:00,94.21,94.21,94.08,94.11,9782.0,87.4806,87.4806,87.3599,87.3877,9782.0
2019-11-26 14:35:00,94.11,94.11,94.02,94.05,12176.0,87.3877,87.3877,87.3041,87.332,12176.0
2019-11-26 14:40:00,94.05,94.07,94.02,94.07,6546.0,87.332,87.3506,87.3041,87.3506,6546.0
2019-11-26 14:45:00,94.08,94.15,94.07,94.14,9840.0,87.3599,87.4249,87.3506,87.4156,9840.0
2019-11-26 14:50:00,94.14,94.17,94.12,94.16,7307.0,87.4156,87.4434,87.397,87.4341,7307.0
2019-11-26 14:55:00,94.17,94.21,94.15,94.16,7318.0,87.4434,87.4806,87.4249,87.4341,7318.0
2019-11-26 15:00:00,94.16,94.18,94.12,94.17,7478.0,87.4341,87.4527,87.397,87.4434,7478.0
2019-11-26 15:05:00,94.17,94.18,94.14,94.17,12966.0,87.4434,87.4527,87.4156,87.4434,12966.0
2019-11-26 15:10:00,94.18,94.2,94.12,94.15,16166.0,87.4527,87.4713,87.397,87.4249,16166.0
2019-11-26 15:15:00,94.15,94.2,94.14,94.19,11267.0,87.4249,87.4713,87.4156,87.462,11267.0
2019-11-26 15:20:00,94.19,94.28,94.18,94.28,13677.0,87.462,87.5456,87.4527,87.5456,13677.0
2019-11-26 15:25:00,94.28,94.35,94.28,94.34,14618.0,87.5456,87.6106,87.5456,87.6013,14618.0
2019-11-26 15:30:00,94.34,94.36,94.32,94.33,18258.0,87.6013,87.6199,87.5827,87.592,18258.0
2019-11-26 15:35:00,94.32,94.32,94.11,94.11,26579.0,87.5827,87.5827,87.3877,87.3877,26579.0
2019-11-26 15:40:00,94.12,94.15,94.08,94.14,34859.0,87.397,87.4249,87.3599,87.4156,34859.0
2019-11-26 15:45:00,94.13,94.19,94.12,94.19,24792.0,87.4063,87.462,87.397,87.462,24792.0
2019-11-26 15:50:00,94.19,94.5,94.18,94.37,129943.0,87.462,87.7499,87.4527,87.6291,129943.0
2019-11-26 15:55:00,94.38,94.51,94.37,94.45,225141.0,87.6384,87.7591,87.6291,87.7034,225141.0
2019-11-27 09:30:00,94.31,94.47,94.05,94.13,24988.0,87.5734,87.722,87.332,87.4063,24988.0
2019-11-27 09:35:00,94.03,94.11,93.7,93.92,13883.0,87.3134,87.3877,87.007,87.2113,13883.0
2019-11-27 09:40:00,93.94,93.94,93.64,93.76,18338.0,87.2299,87.2299,86.9513,87.0627,18338.0
2019-11-27 09:45:00,93.75,93.83,93.25,93.25,21631.0,87.0534,87.1277,86.5891,86.5891,21631.0
2019-11-27 09:50:00,93.25,93.44,93.23,93.3,16229.0,86.5891,86.7656,86.5706,86.6356,16229.0
2019-11-27 09:55:00,93.27,93.32,93.19,93.3,12968.0,86.6077,86.6541,86.5334,86.6356,12968.0
2019-11-27 10:00:00,93.32,93.33,93.01,93.08,29555.0,86.6541,86.6634,86.3663,86.4313,29555.0
2019-11-27 10:05:00,93.13,93.57,93.08,93.54,25645.0,86.4777,86.8863,86.4313,86.8584,25645.0
2019-11-27 10:10:00,93.52,93.54,93.28,93.29,16093.0,86.8399,86.8584,86.617,86.6263,16093.0
2019-11-27 10:15:00,93.3,93.35,93.11,93.12,11556.0,86.6356,86.682,86.4591,86.4684,11556.0
2019-11-27 10:20:00,93.09,93.25,93.03,93.2,9759.0,86.4406,86.5891,86.3849,86.5427,9759.0
2019-11-27 10:25:00,93.19,93.34,93.13,93.17,13449.0,86.5334,86.6727,86.4777,86.5149,13449.0
2019-11-27 10:30:00,93.19,93.25,92.98,93.02,19266.0,86.5334,86.5891,86.3384,86.3756,19266.0
2019-11-27 10:35:00,93.01,93.1,92.84,93.04,83095.0,86.3663,86.4499,86.2084,86.3941,83095.0
2019-11-27 10:40:00,92.98,93.2,92.98,93.16,10404.0,86.3384,86.5427,86.3384,86.5056,10404.0
2019-11-27 10:45:00,93.15,93.19,93.05,93.1,17644.0,86.4963,86.5334,86.4034,86.4499,17644.0
2019-11-27 10:50:00,93.11,93.2,93.08,93.11,17895.0,86.4591,86.5427,86.4313,86.4591,17895.0
2019-11-27 10:55:00,93.11,93.24,93.1,93.18,16245.0,86.4591,86.5799,86.4499,86.5241,16245.0
2019-11-27 11:00:00,93.16,93.3,93.15,93.22,11172.0,86.5056,86.6356,86.4963,86.5613,11172.0
2019-11-27 11:05:00,93.23,93.23,93.0,93.0,8509.0,86.5706,86.5706,86.357,86.357,8509.0
2019-11-27 11:10:00,93.01,93.14,93.01,93.09,11046.0,86.3663,86.487,86.3663,86.4406,11046.0
2019-11-27 11:15:00,93.1,93.11,92.99,93.04,11012.0,86.4499,86.4591,86.3477,86.3941,11012.0
2019-11-27 11:20:00,93.05,93.12,93.01,93.07,12642.0,86.4034,86.4684,86.3663,86.422,12642.0
2019-11-27 11:25:00,93.07,93.17,93.03,93.08,11814.0,86.422,86.5149,86.3849,86.4313,11814.0
2019-11-27 11:30:00,93.08,93.23,93.08,93.21,6550.0,86.4313,86.5706,86.4313,86.552,6550.0
2019-11-27 11:35:00,93.2,93.26,93.18,93.22,14492.0,86.5427,86.5984,86.5241,86.5613,14492.0
2019-11-27 11:40:00,93.22,93.32,93.21,93.26,8473.0,86.5613,86.6541,86.552,86.5984,8473.0
2019-11-27 11:45:00,93.26,93.26,93.14,93.15,13122.0,86.5984,86.5984,86.487,86.4963,13122.0
2019-11-27 11:50:00,93.15,93.28,93.14,93.23,6505.0,86.4963,86.617,86.487,86.5706,6505.0
2019-11-27 11:55:00,93.24,93.3,93.24,93.28,7930.0,86.5799,86.6356,86.5799,86.617,7930.0
2019-11-27 12:00:00,93.28,93.31,93.25,93.27,15955.0,86.617,86.6449,86.5891,86.6077,15955.0
2019-11-27 12:05:00,93.29,93.39,93.28,93.37,5854.0,86.6263,86.7191,86.617,86.7006,5854.0
2019-11-27 12:10:00,93.35,93.44,93.29,93.42,7678.0,86.682,86.7656,86.6263,86.747,7678.0
2019-11-27 12:15:00,93.42,93.5,93.41,93.48,4955.0,86.747,86.8213,86.7377,86.8027,4955.0
2019-11-27 12:20:00,93.46,93.46,93.38,93.42,6786.0,86.7841,86.7841,86.7099,86.747,6786.0
2019-11-27 12:25:00,93.4,93.48,93.38,93.48,9554.0,86.7284,86.8027,86.7099,86.8027,9554.0
2019-11-27 12:30:00,93.48,93.58,93.46,93.57,7677.0,86.8027,86.8956,86.7841,86.8863,7677.0
2019-11-27 12:35:00,93.57,93.64,93.54,93.61,11224.0,86.8863,86.9513,86.8584,86.9234,11224.0
2019-11-27 12:40:00,93.6,93.6,93.56,93.57,3450.0,86.9141,86.9141,86.877,86.8863,3450.0
2019-11-27 12:45:00,93.55,93.55,93.5,93.5,6025.0,86.8677,86.8677,86.8213,86.8213,6025.0
2019-11-27 12:50:00,93.5,93.59,93.5,93.57,6225.0,86.8213,86.9049,86.8213,86.8863,6225.0
2019-11-27 12:55:00,93.56,93.6,93.55,93.58,3421.0,86.877,86.9141,86.8677,86.8956,3421.0
2019-11-27 13:00:00,93.57,93.57,93.48,93.57,9704.0,86.8863,86.8863,86.8027,86.8863,9704.0
2019-11-27 13:05:00,93.57,93.6,93.53,93.53,10627.0,86.8863,86.9141,86.8491,86.8491,10627.0
2019-11-27 13:10:00,93.57,93.64,93.53,93.63,3361.0,86.8863,86.9513,86.8491,86.942,3361.0
2019-11-27 13:15:00,93.62,93.63,93.52,93.52,6431.0,86.9327,86.942,86.8399,86.8399,6431.0
2019-11-27 13:20:00,93.52,93.54,93.52,93.52,6390.0,86.8399,86.8584,86.8399,86.8399,6390.0
2019-11-27 13:25:00,93.53,93.58,93.52,93.56,6222.0,86.8491,86.8956,86.8399,86.877,6222.0
2019-11-27 13:30:00,93.56,93.58,93.53,93.55,4860.0,86.877,86.8956,86.8491,86.8677,4860.0
2019-11-27 13:35:00,93.55,93.6,93.52,93.6,7760.0,86.8677,86.9141,86.8399,86.9141,7760.0
2019-11-27 13:40:00,93.58,93.62,93.47,93.5,11614.0,86.8956,86.9327,86.7934,86.8213,11614.0
2019-11-27 13:45:00,93.5,93.5,93.44,93.47,10383.0,86.8213,86.8213,86.7656,86.7934,10383.0
2019-11-27 13:50:00,93.48,93.48,93.39,93.39,4596.0,86.8027,86.8027,86.7191,86.7191,4596.0
2019-11-27 13:55:00,93.39,93.44,93.35,93.35,5878.0,86.7191,86.7656,86.682,86.682,5878.0
2019-11-27 14:00:00,93.34,93.43,93.34,93.43,5897.0,86.6727,86.7563,86.6727,86.7563,5897.0
2019-11-27 14:05:00,93.44,93.44,93.15,93.15,36141.0,86.7656,86.7656,86.4963,86.4963,36141.0
2019-11-27 14:10:00,93.16,93.2,93.14,93.16,18542.0,86.5056,86.5427,86.487,86.5056,18542.0
2019-11-27 14:15:00,93.16,93.2,93.13,93.13,23970.0,86.5056,86.5427,86.4777,86.4777,23970.0
2019-11-27 14:20:00,93.15,93.18,93.1,93.16,21947.0,86.4963,86.5241,86.4499,86.5056,21947.0
2019-11-27 14:25:00,93.16,93.18,93.11,93.11,39601.0,86.5056,86.5241,86.4591,86.4591,39601.0
2019-11-27 14:30:00,93.12,93.14,93.09,93.11,27891.0,86.4684,86.487,86.4406,86.4591,27891.0
2019-11-27 14:35:00,93.12,93.17,93.11,93.12,12938.0,86.4684,86.5149,86.4591,86.4684,12938.0
2019-11-27 14:40:00,93.13,93.13,93.08,93.08,11480.0,86.4777,86.4777,86.4313,86.4313,11480.0
2019-11-27 14:45:00,93.08,93.12,93.03,93.08,17457.0,86.4313,86.4684,86.3849,86.4313,17457.0
2019-11-27 14:50:00,93.1,93.1,93.06,93.06,7557.0,86.4499,86.4499,86.4127,86.4127,7557.0
2019-11-27 14:55:00,93.07,93.08,93.04,93.06,15494.0,86.422,86.4313,86.3941,86.4127,15494.0
2019-11-27 15:00:00,93.06,93.17,93.06,93.17,38001.0,86.4127,86.5149,86.4127,86.5149,38001.0
2019-11-27 15:05:00,93.17,93.19,93.13,93.15,443312.0,86.5149,86.5334,86.4777,86.4963,443312.0
2019-11-27 15:10:00,93.14,93.18,93.13,93.18,14520.0,86.487,86.5241,86.4777,86.5241,14520.0
2019-11-27 15:15:00,93.19,93.21,93.15,93.15,10433.0,86.5334,86.552,86.4963,86.4963,10433.0
2019-11-27 15:20:00,93.15,93.19,93.14,93.17,82211.0,86.4963,86.5334,86.487,86.5149,82211.0
2019-11-27 15:25:00,93.19,93.25,93.15,93.16,13381.0,86.5334,86.5891,86.4963,86.5056,13381.0
2019-11-27 15:30:00,93.15,93.21,93.15,93.19,15804.0,86.4963,86.552,86.4963,86.5334,15804.0
2019-11-27 15:35:00,93.18,93.24,93.16,93.21,19287.0,86.5241,86.5799,86.5056,86.552,19287.0
2019-11-27 15:40:00,93.21,93.33,93.2,93.28,28851.0,86.552,86.6634,86.5427,86.617,28851.0
2019-11-27 15:45:00,93.28,93.36,93.28,93.35,26117.0,86.617,86.6913,86.617,86.682,26117.0
2019-11-27 15:50:00,93.36,93.43,93.35,93.39,54048.0,86.6913,86.7563,86.682,86.7191,54048.0
2019-11-27 15:55:00,93.4,93.46,93.37,93.44,122563.0,86.7284,86.7841,86.7006,86.7656,122563.0
2019-11-29 09:30:00,93.14,93.55,93.14,93.44,25572.0,86.487,86.8677,86.487,86.7656,25572.0
2019-11-29 09:35:00,93.44,93.71,93.44,93.69,16500.0,86.7656,87.0163,86.7656,86.9977,16500.0
2019-11-29 09:40:00,93.7,93.98,93.7,93.81,15829.0,87.007,87.267,87.007,87.1091,15829.0
2019-11-29 09:45:00,93.83,93.99,93.8,93.8,14509.0,87.1277,87.2763,87.0999,87.0999,14509.0
2019-11-29 09:50:00,93.79,93.79,93.57,93.73,12175.0,87.0906,87.0906,86.8863,87.0349,12175.0
2019-11-29 09:55:00,93.74,93.8,93.67,93.71,16531.0,87.0441,87.0999,86.9791,87.0163,16531.0
2019-11-29 10:00:00,93.73,94.04,93.72,94.0,19922.0,87.0349,87.3227,87.0256,87.2856,19922.0
2019-11-29 10:05:00,93.99,94.06,93.89,94.06,12641.0,87.2763,87.3413,87.1834,87.3413,12641.0
2019-11-29 10:10:00,94.04,94.09,93.95,94.08,10988.0,87.3227,87.3691,87.2391,87.3599,10988.0
2019-11-29 10:15:00,94.1,94.12,94.02,94.06,6675.0,87.3784,87.397,87.3041,87.3413,6675.0
2019-11-29 10:20:00,94.1,94.17,94.04,94.12,9868.0,87.3784,87.4434,87.3227,87.397,9868.0
2019-11-29 10:25:00,94.1,94.24,94.09,94.21,5690.0,87.3784,87.5084,87.3691,87.4806,5690.0
2019-11-29 10:30:00,94.21,94.27,94.14,94.18,14965.0,87.4806,87.5363,87.4156,87.4527,14965.0
2019-11-29 10:35:00,94.19,94.23,94.13,94.23,6493.0,87.462,87.4991,87.4063,87.4991,6493.0
2019-11-29 10:40:00,94.22,94.25,94.14,94.17,6683.0,87.4899,87.5177,87.4156,87.4434,6683.0
2019-11-29 10:45:00,94.15,94.2,94.11,94.19,9153.0,87.4249,87.4713,87.3877,87.462,9153.0
2019-11-29 10:50:00,94.18,94.32,94.16,94.29,9521.0,87.4527,87.5827,87.4341,87.5549,9521.0
2019-11-29 10:55:00,94.3,94.31,94.21,94.21,6185.0,87.5641,87.5734,87.4806,87.4806,6185.0
2019-11-29 11:00:00,94.22,94.3,94.19,94.22,8453.0,87.4899,87.5641,87.462,87.4899,8453.0
2019-11-29 11:05:00,94.22,94.27,94.18,94.27,8310.0,87.4899,87.5363,87.4527,87.5363,8310.0
2019-11-29 11:10:00,94.29,94.3,94.24,94.25,4949.0,87.5549,87.5641,87.5084,87.5177,4949.0
2019-11-29 11:15:00,94.31,94.35,94.3,94.33,7500.0,87.5734,87.6106,87.5641,87.592,7500.0
2019-11-29 11:20:00,94.34,94.42,94.33,94.39,11782.0,87.6013,87.6756,87.592,87.6477,11782.0
2019-11-29 11:25:00,94.38,94.41,94.31,94.31,8600.0,87.6384,87.6663,87.5734,87.5734,8600.0
2019-11-29 11:30:00,94.34,94.49,94.31,94.42,7944.0,87.6013,87.7406,87.5734,87.6756,7944.0
2019-11-29 11:35:00,94.42,94.49,94.4,94.49,7912.0,87.6756,87.7406,87.657,87.7406,7912.0
2019-11-29 11:40:00,94.5,94.51,94.31,94.31,11617.0,87.7499,87.7591,87.5734,87.5734,11617.0
2019-11-29 11:45:00,94.3,94.33,94.26,94.3,6947.0,87.5641,87.592,87.527,87.5641,6947.0
2019-11-29 11:50:00,94.29,94.29,94.16,94.2,10653.0,87.5549,87.5549,87.4341,87.4713,10653.0
2019-11-29 11:55:00,94.22,94.27,94.22,94.25,4369.0,87.4899,87.5363,87.4899,87.5177,4369.0
2019-11-29 12:00:00,94.24,94.24,94.16,94.22,10299.0,87.5084,87.5084,87.4341,87.4899,10299.0
2019-11-29 12:05:00,94.22,94.31,94.22,94.29,8238.0,87.4899,87.5734,87.4899,87.5549,8238.0
2019-11-29 12:10:00,94.3,94.3,94.2,94.22,4989.0,87.5641,87.5641,87.4713,87.4899,4989.0
2019-11-29 12:15:00,94.21,94.22,94.15,94.16,7397.0,87.4806,87.4899,87.4249,87.4341,7397.0
2019-11-29 12:20:00,94.16,94.21,94.14,94.21,9791.0,87.4341,87.4806,87.4156,87.4806,9791.0
2019-11-29 12:25:00,94.22,94.23,94.17,94.17,7228.0,87.4899,87.4991,87.4434,87.4434,7228.0
2019-11-29 12:30:00,94.18,94.2,94.04,94.05,13502.0,87.4527,87.4713,87.3227,87.332,13502.0
2019-11-29 12:35:00,94.04,94.1,93.99,94.09,19231.0,87.3227,87.3784,87.2763,87.3691,19231.0
2019-11-29 12:40:00,94.09,94.09,94.02,94.08,15845.0,87.3691,87.3691,87.3041,87.3599,15845.0
2019-11-29 12:45:00,94.08,94.08,94.01,94.01,40423.0,87.3599,87.3599,87.2949,87.2949,40423.0
2019-11-29 12:50:00,94.0,94.14,93.99,94.14,109960.0,87.2856,87.4156,87.2763,87.4156,109960.0
2019-11-29 12:55:00,94.13,94.29,94.07,94.2,84561.0,87.4063,87.5549,87.3506,87.4713,84561.0
2019-12-02 09:30:00,94.16,94.61,94.0,94.15,51049.0,87.4341,87.852,87.2856,87.4249,51049.0
2019-12-02 09:35:00,94.33,94.34,93.86,93.86,39593.0,87.592,87.6013,87.1556,87.1556,39593.0
2019-12-02 09:40:00,93.87,93.88,93.54,93.66,18633.0,87.1649,87.1741,86.8584,86.9699,18633.0
2019-12-02 09:45:00,93.59,93.9,93.53,93.71,11974.0,86.9049,87.1927,86.8491,87.0163,11974.0
2019-12-02 09:50:00,93.73,93.75,93.58,93.74,15351.0,87.0349,87.0534,86.8956,87.0441,15351.0
2019-12-02 09:55:00,93.7,93.76,93.57,93.68,10891.0,87.007,87.0627,86.8863,86.9884,10891.0
2019-12-02 10:00:00,93.72,93.98,93.63,93.98,20447.0,87.0256,87.267,86.942,87.267,20447.0
2019-12-02 10:05:00,93.94,93.94,93.74,93.83,19229.0,87.2299,87.2299,87.0441,87.1277,19229.0
2019-12-02 10:10:00,93.81,94.07,93.7,93.73,21039.0,87.1091,87.3506,87.007,87.0349,21039.0
2019-12-02 10:15:00,93.73,93.85,93.7,93.76,19973.0,87.0349,87.1463,87.007,87.0627,19973.0
2019-12-02 10:20:00,93.77,93.99,93.76,93.86,11652.0,87.072,87.2763,87.0627,87.1556,11652.0
2019-12-02 10:25:00,93.83,93.84,93.66,93.75,13539.0,87.1277,87.137,86.9699,87.0534,13539.0
2019-12-02 10:30:00,93.72,93.72,93.44,93.47,19034.0,87.0256,87.0256,86.7656,86.7934,19034.0
2019-12-02 10:35:00,93.48,93.51,93.33,93.48,16178.0,86.8027,86.8306,86.6634,86.8027,16178.0
2019-12-02 10:40:00,93.51,93.64,93.51,93.58,9368.0,86.8306,86.9513,86.8306,86.8956,9368.0
2019-12-02 10:45:00,93.62,93.67,93.53,93.55,10756.0,86.9327,86.9791,86.8491,86.8677,10756.0
2019-12-02 10:50:00,93.55,93.67,93.54,93.55,9222.0,86.8677,86.9791,86.8584,86.8677,9222.0
2019-12-02 10:55:00,93.54,93.55,93.41,93.48,10614.0,86.8584,86.8677,86.7377,86.8027,10614.0
2019-12-02 11:00:00,93.42,93.47,93.32,93.4,12097.0,86.747,86.7934,86.6541,86.7284,12097.0
2019-12-02 11:05:00,93.4,93.4,93.2,93.22,10832.0,86.7284,86.7284,86.5427,86.5613,10832.0
2019-12-02 11:10:00,93.24,93.37,93.22,93.22,11738.0,86.5799,86.7006,86.5613,86.5613,11738.0
2019-12-02 11:15:00,93.23,93.26,93.14,93.18,10093.0,86.5706,86.5984,86.487,86.5241,10093.0
2019-12-02 11:20:00,93.17,93.24,93.14,93.17,5785.0,86.5149,86.5799,86.487,86.5149,5785.0
2019-12-02 11:25:00,93.18,93.23,93.13,93.13,6105.0,86.5241,86.5706,86.4777,86.4777,6105.0
2019-12-02 11:30:00,93.16,93.23,93.13,93.23,4225.0,86.5056,86.5706,86.4777,86.5706,4225.0
2019-12-02 11:35:00,93.23,93.35,93.2,93.34,8722.0,86.5706,86.682,86.5427,86.6727,8722.0
2019-12-02 11:40:00,93.32,93.35,93.29,93.31,6386.0,86.6541,86.682,86.6263,86.6449,6386.0
2019-12-02 11:45:00,93.29,93.39,93.29,93.39,11004.0,86.6263,86.7191,86.6263,86.7191,11004.0
2019-12-02 11:50:00,93.43,93.44,93.33,93.36,28400.0,86.7563,86.7656,86.6634,86.6913,28400.0
2019-12-02 11:55:00,93.34,93.34,93.21,93.28,8062.0,86.6727,86.6727,86.552,86.617,8062.0
2019-12-02 12:00:00,93.28,93.28,93.19,93.2,8419.0,86.617,86.617,86.5334,86.5427,8419.0
2019-12-02 12:05:00,93.2,93.25,93.17,93.23,9027.0,86.5427,86.5891,86.5149,86.5706,9027.0
2019-12-02 12:10:00,93.24,93.26,93.06,93.1,10773.0,86.5799,86.5984,86.4127,86.4499,10773.0
2019-12-02 12:15:00,93.07,93.21,93.04,93.12,6529.0,86.422,86.552,86.3941,86.4684,6529.0
2019-12-02 12:20:00,93.12,93.14,93.09,93.12,4612.0,86.4684,86.487,86.4406,86.4684,4612.0
2019-12-02 12:25:00,93.1,93.17,93.0,93.08,10896.0,86.4499,86.5149,86.357,86.4313,10896.0
2019-12-02 12:30:00,93.11,93.14,93.06,93.09,3767.0,86.4591,86.487,86.4127,86.4406,3767.0
2019-12-02 12:35:00,93.1,93.1,93.03,93.04,4726.0,86.4499,86.4499,86.3849,86.3941,4726.0
2019-12-02 12:40:00,93.06,93.11,93.02,93.05,9163.0,86.4127,86.4591,86.3756,86.4034,9163.0
2019-12-02 12:45:00,93.08,93.09,92.99,93.01,10249.0,86.4313,86.4406,86.3477,86.3663,10249.0
2019-12-02 12:50:00,93.01,93.09,93.0,93.03,22785.0,86.3663,86.4406,86.357,86.3849,22785.0
2019-12-02 12:55:00,93.03,93.09,93.01,93.01,8390.0,86.3849,86.4406,86.3663,86.3663,8390.0
2019-12-02 13:00:00,93.0,93.03,92.97,93.01,11648.0,86.357,86.3849,86.3291,86.3663,11648.0
2019-12-02 13:05:00,93.03,93.16,93.03,93.07,50280.0,86.3849,86.5056,86.3849,86.422,50280.0
2019-12-02 13:10:00,93.07,93.27,93.07,93.17,15971.0,86.422,86.6077,86.422,86.5149,15971.0
2019-12-02 13:15:00,93.18,93.25,93.17,93.19,4200.0,86.5241,86.5891,86.5149,86.5334,4200.0
2019-12-02 13:20:00,93.2,93.28,93.19,93.22,10294.0,86.5427,86.617,86.5334,86.5613,10294.0
2019-12-02 13:25:00,93.23,93.28,93.19,93.23,28920.0,86.5706,86.617,86.5334,86.5706,28920.0
2019-12-02 13:30:00,93.22,93.26,93.19,93.19,8434.0,86.5613,86.5984,86.5334,86.5334,8434.0
2019-12-02 13:35:00,93.22,93.24,93.17,93.21,31576.0,86.5613,86.5799,86.5149,86.552,31576.0
2019-12-02 13:40:00,93.21,93.23,93.19,93.2,5197.0,86.552,86.5706,86.5334,86.5427,5197.0
2019-12-02 13:45:00,93.2,93.27,93.17,93.21,8928.0,86.5427,86.6077,86.5149,86.552,8928.0
2019-12-02 13:50:00,93.22,93.24,93.15,93.22,5709.0,86.5613,86.5799,86.4963,86.5613,5709.0
2019-12-02 13:55:00,93.2,93.22,93.17,93.2,10483.0,86.5427,86.5613,86.5149,86.5427,10483.0
2019-12-02 14:00:00,93.2,93.24,93.13,93.2,9855.0,86.5427,86.5799,86.4777,86.5427,9855.0
2019-12-02 14:05:00,93.2,93.23,93.17,93.23,15074.0,86.5427,86.5706,86.5149,86.5706,15074.0
2019-12-02 14:10:00,93.24,93.28,93.21,93.23,44836.0,86.5799,86.617,86.552,86.5706,44836.0
2019-12-02 14:15:00,93.24,93.31,93.19,93.31,20141.0,86.5799,86.6449,86.5334,86.6449,20141.0
2019-12-02 14:20:00,93.31,93.36,93.28,93.35,8117.0,86.6449,86.6913,86.617,86.682,8117.0
2019-12-02 14:25:00,93.35,93.37,93.3,93.32,30321.0,86.682,86.7006,86.6356,86.6541,30321.0
2019-12-02 14:30:00,93.33,93.39,93.32,93.34,24121.0,86.6634,86.7191,86.6541,86.6727,24121.0
2019-12-02 14:35:00,93.34,93.45,93.33,93.39,59484.0,86.6727,86.7749,86.6634,86.7191,59484.0
2019-12-02 14:40:00,93.41,93.44,93.4,93.42,30932.0,86.7377,86.7656,86.7284,86.747,30932.0
2019-12-02 14:45:00,93.43,93.44,93.29,93.3,37743.0,86.7563,86.7656,86.6263,86.6356,37743.0
2019-12-02 14:50:00,93.32,93.47,93.29,93.45,22612.0,86.6541,86.7934,86.6263,86.7749,22612.0
2019-12-02 14:55:00,93.45,93.49,93.44,93.47,8104.0,86.7749,86.812,86.7656,86.7934,8104.0
2019-12-02 15:00:00,93.46,93.47,93.41,93.44,6534.0,86.7841,86.7934,86.7377,86.7656,6534.0
2019-12-02 15:05:00,93.45,93.45,93.36,93.39,6488.0,86.7749,86.7749,86.6913,86.7191,6488.0
2019-12-02 15:10:00,93.4,93.44,93.37,93.39,9051.0,86.7284,86.7656,86.7006,86.7191,9051.0
2019-12-02 15:15:00,93.38,93.41,93.34,93.35,26952.0,86.7099,86.7377,86.6727,86.682,26952.0
2019-12-02 15:20:00,93.36,93.36,93.26,93.3,4861.0,86.6913,86.6913,86.5984,86.6356,4861.0
2019-12-02 15:25:00,93.29,93.39,93.29,93.36,9711.0,86.6263,86.7191,86.6263,86.6913,9711.0
2019-12-02 15:30:00,93.36,93.37,93.3,93.37,11687.0,86.6913,86.7006,86.6356,86.7006,11687.0
2019-12-02 15:35:00,93.37,93.42,93.32,93.33,30641.0,86.7006,86.747,86.6541,86.6634,30641.0
2019-12-02 15:40:00,93.34,93.45,93.33,93.45,17027.0,86.6727,86.7749,86.6634,86.7749,17027.0
2019-12-02 15:45:00,93.45,93.48,93.37,93.38,30755.0,86.7749,86.8027,86.7006,86.7099,30755.0
2019-12-02 15:50:00,93.37,93.41,93.3,93.35,26645.0,86.7006,86.7377,86.6356,86.682,26645.0
2019-12-02 15:55:00,93.34,93.38,93.29,93.3,74467.0,86.6727,86.7099,86.6263,86.6356,74467.0
2019-12-03 09:30:00,92.99,93.63,92.99,93.41,57576.0,86.3477,86.942,86.3477,86.7377,57576.0
2019-12-03 09:35:00,93.48,93.77,93.4,93.45,22249.0,86.8027,87.072,86.7284,86.7749,22249.0
2019-12-03 09:40:00,93.48,93.75,93.41,93.61,15064.0,86.8027,87.0534,86.7377,86.9234,15064.0
2019-12-03 09:45:00,93.59,93.66,93.4,93.42,10616.0,86.9049,86.9699,86.7284,86.747,10616.0
2019-12-03 09:50:00,93.37,93.6,93.36,93.57,6753.0,86.7006,86.9141,86.6913,86.8863,6753.0
2019-12-03 09:55:00,93.59,93.6,93.29,93.38,16490.0,86.9049,86.9141,86.6263,86.7099,16490.0
2019-12-03 10:00:00,93.31,93.47,93.25,93.32,13106.0,86.6449,86.7934,86.5891,86.6541,13106.0
2019-12-03 10:05:00,93.32,93.38,93.18,93.21,9997.0,86.6541,86.7099,86.5241,86.552,9997.0
2019-12-03 10:10:00,93.23,93.34,93.21,93.24,7904.0,86.5706,86.6727,86.552,86.5799,7904.0
2019-12-03 10:15:00,93.24,93.47,93.23,93.44,6956.0,86.5799,86.7934,86.5706,86.7656,6956.0
2019-12-03 10:20:00,93.46,93.59,93.44,93.44,11185.0,86.7841,86.9049,86.7656,86.7656,11185.0
2019-12-03 10:25:00,93.41,93.49,93.36,93.43,7313.0,86.7377,86.812,86.6913,86.7563,7313.0
2019-12-03 10:30:00,93.42,93.5,93.39,93.42,12437.0,86.747,86.8213,86.7191,86.747,12437.0
2019-12-03 10:35:00,93.43,93.48,93.36,93.45,10378.0,86.7563,86.8027,86.6913,86.7749,10378.0
2019-12-03 10:40:00,93.46,93.49,93.42,93.42,18958.0,86.7841,86.812,86.747,86.747,18958.0
2019-12-03 10:45:00,93.44,93.46,93.22,93.3,11670.0,86.7656,86.7841,86.5613,86.6356,11670.0
2019-12-03 10:50:00,93.31,93.31,93.2,93.24,10742.0,86.6449,86.6449,86.5427,86.5799,10742.0
2019-12-03 10:55:00,93.26,93.49,93.23,93.46,9563.0,86.5984,86.812,86.5706,86.7841,9563.0
2019-12-03 11:00:00,93.49,93.49,93.24,93.24,12015.0,86.812,86.812,86.5799,86.5799,12015.0
2019-12-03 11:05:00,93.27,93.34,93.27,93.29,5413.0,86.6077,86.6727,86.6077,86.6263,5413.0
2019-12-03 11:10:00,93.28,93.44,93.28,93.42,6200.0,86.617,86.7656,86.617,86.747,6200.0
2019-12-03 11:15:00,93.45,93.49,93.34,93.35,12564.0,86.7749,86.812,86.6727,86.682,12564.0
2019-12-03 11:20:00,93.36,93.37,93.19,93.23,11126.0,86.6913,86.7006,86.5334,86.5706,11126.0
2019-12-03 11:25:00,93.21,93.3,93.19,93.24,9120.0,86.552,86.6356,86.5334,86.5799,9120.0
2019-12-03 11:30:00,93.21,93.22,93.14,93.18,6965.0,86.552,86.5613,86.487,86.5241,6965.0
2019-12-03 11:35:00,93.18,93.24,93.12,93.24,7427.0,86.5241,86.5799,86.4684,86.5799,7427.0
2019-12-03 11:40:00,93.2,93.23,93.15,93.19,7268.0,86.5427,86.5706,86.4963,86.5334,7268.0
2019-12-03 11:45:00,93.18,93.2,93.17,93.19,5690.0,86.5241,86.5427,86.5149,86.5334,5690.0
2019-12-03 11:50:00,93.2,93.21,93.1,93.12,10041.0,86.5427,86.552,86.4499,86.4684,10041.0
2019-12-03 11:55:00,93.12,93.13,93.07,93.13,6599.0,86.4684,86.4777,86.422,86.4777,6599.0
2019-12-03 12:00:00,93.11,93.12,93.02,93.02,8012.0,86.4591,86.4684,86.3756,86.3756,8012.0
2019-12-03 12:05:00,93.02,93.09,93.01,93.06,7050.0,86.3756,86.4406,86.3663,86.4127,7050.0
2019-12-03 12:10:00,93.06,93.06,92.91,92.91,8304.0,86.4127,86.4127,86.2734,86.2734,8304.0
2019-12-03 12:15:00,92.89,92.94,92.85,92.94,10862.0,86.2549,86.3013,86.2177,86.3013,10862.0
2019-12-03 12:20:00,92.94,93.0,92.92,93.0,8495.0,86.3013,86.357,86.2827,86.357,8495.0
2019-12-03 12:25:00,93.01,93.03,92.97,92.99,7525.0,86.3663,86.3849,86.3291,86.3477,7525.0
2019-12-03 12:30:00,92.98,93.0,92.92,92.94,9466.0,86.3384,86.357,86.2827,86.3013,9466.0
2019-12-03 12:35:00,92.95,93.02,92.95,93.01,12498.0,86.3106,86.3756,86.3106,86.3663,12498.0
2019-12-03 12:40:00,93.01,93.08,93.0,93.03,9365.0,86.3663,86.4313,86.357,86.3849,9365.0
2019-12-03 12:45:00,93.04,93.06,92.97,93.05,15184.0,86.3941,86.4127,86.3291,86.4034,15184.0
2019-12-03 12:50:00,93.08,93.09,93.04,93.05,5558.0,86.4313,86.4406,86.3941,86.4034,5558.0
2019-12-03 12:55:00,93.05,93.11,93.03,93.11,5726.0,86.4034,86.4591,86.3849,86.4591,5726.0
2019-12-03 13:00:00,93.11,93.15,93.07,93.11,23811.0,86.4591,86.4963,86.422,86.4591,23811.0
2019-12-03 13:05:00,93.1,93.13,93.06,93.08,7786.0,86.4499,86.4777,86.4127,86.4313,7786.0
2019-12-03 13:10:00,93.08,93.17,93.05,93.17,6933.0,86.4313,86.5149,86.4034,86.5149,6933.0
2019-12-03 13:15:00,93.16,93.16,93.09,93.12,5360.0,86.5056,86.5056,86.4406,86.4684,5360.0
2019-12-03 13:20:00,93.13,93.28,93.12,93.26,10023.0,86.4777,86.617,86.4684,86.5984,10023.0
2019-12-03 13:25:00,93.26,93.29,93.22,93.29,7274.0,86.5984,86.6263,86.5613,86.6263,7274.0
2019-12-03 13:30:00,93.29,93.36,93.24,93.35,16350.0,86.6263,86.6913,86.5799,86.682,16350.0
2019-12-03 13:35:00,93.39,93.46,93.37,93.46,8663.0,86.7191,86.7841,86.7006,86.7841,8663.0
2019-12-03 13:40:00,93.46,93.48,93.41,93.45,6552.0,86.7841,86.8027,86.7377,86.7749,6552.0
2019-12-03 13:45:00,93.44,93.48,93.43,93.47,9085.0,86.7656,86.8027,86.7563,86.7934,9085.0
2019-12-03 13:50:00,93.46,93.51,93.39,93.51,16412.0,86.7841,86.8306,86.7191,86.8306,16412.0
2019-12-03 13:55:00,93.5,93.54,93.49,93.54,8895.0,86.8213,86.8584,86.812,86.8584,8895.0
2019-12-03 14:00:00,93.54,93.62,93.53,93.59,18426.0,86.8584,86.9327,86.8491,86.9049,18426.0
2019-12-03 14:05:00,93.59,93.6,93.47,93.47,23118.0,86.9049,86.9141,86.7934,86.7934,23118.0
2019-12-03 14:10:00,93.48,93.53,93.46,93.5,8130.0,86.8027,86.8491,86.7841,86.8213,8130.0
2019-12-03 14:15:00,93.51,93.52,93.48,93.48,11159.0,86.8306,86.8399,86.8027,86.8027,11159.0
2019-12-03 14:20:00,93.45,93.45,93.39,93.4,11359.0,86.7749,86.7749,86.7191,86.7284,11359.0
2019-12-03 14:25:00,93.39,93.4,93.36,93.36,6171.0,86.7191,86.7284,86.6913,86.6913,6171.0
2019-12-03 14:30:00,93.35,93.45,93.34,93.45,8416.0,86.682,86.7749,86.6727,86.7749,8416.0
2019-12-03 14:35:00,93.44,93.44,93.38,93.43,4860.0,86.7656,86.7656,86.7099,86.7563,4860.0
2019-12-03 14:40:00,93.44,93.53,93.44,93.5,6214.0,86.7656,86.8491,86.7656,86.8213,6214.0
2019-12-03 14:45:00,93.51,93.56,93.5,93.54,5165.0,86.8306,86.877,86.8213,86.8584,5165.0
2019-12-03 14:50:00,93.55,93.57,93.52,93.55,8474.0,86.8677,86.8863,86.8399,86.8677,8474.0
2019-12-03 14:55:00,93.55,93.58,93.53,93.55,7376.0,86.8677,86.8956,86.8491,86.8677,7376.0
2019-12-03 15:00:00,93.55,93.59,93.5,93.51,7009.0,86.8677,86.9049,86.8213,86.8306,7009.0
2019-12-03 15:05:00,93.52,93.52,93.41,93.47,11913.0,86.8399,86.8399,86.7377,86.7934,11913.0
2019-12-03 15:10:00,93.46,93.56,93.45,93.48,12936.0,86.7841,86.877,86.7749,86.8027,12936.0
2019-12-03 15:15:00,93.48,93.52,93.42,93.45,17097.0,86.8027,86.8399,86.747,86.7749,17097.0
2019-12-03 15:20:00,93.45,93.57,93.43,93.57,20914.0,86.7749,86.8863,86.7563,86.8863,20914.0
2019-12-03 15:25:00,93.57,93.58,93.55,93.57,13052.0,86.8863,86.8956,86.8677,86.8863,13052.0
2019-12-03 15:30:00,93.58,93.58,93.45,93.45,20503.0,86.8956,86.8956,86.7749,86.7749,20503.0
2019-12-03 15:35:00,93.45,93.47,93.34,93.37,33960.0,86.7749,86.7934,86.6727,86.7006,33960.0
2019-12-03 15:40:00,93.38,93.4,93.37,93.38,19854.0,86.7099,86.7284,86.7006,86.7099,19854.0
2019-12-03 15:45:00,93.38,93.41,93.33,93.39,39962.0,86.7099,86.7377,86.6634,86.7191,39962.0
2019-12-03 15:50:00,93.39,93.46,93.33,93.44,73549.0,86.7191,86.7841,86.6634,86.7656,73549.0
2019-12-03 15:55:00,93.39,93.5,93.39,93.45,154528.0,86.7191,86.8213,86.7191,86.7749,154528.0
2019-12-04 09:30:00,93.36,93.62,93.1,93.48,67308.0,86.6913,86.9327,86.4499,86.8027,67308.0
2019-12-04 09:35:00,93.56,93.75,93.44,93.75,19659.0,86.877,87.0534,86.7656,87.0534,19659.0
2019-12-04 09:40:00,93.77,93.78,93.47,93.56,12883.0,87.072,87.0813,86.7934,86.877,12883.0
2019-12-04 09:45:00,93.63,93.65,93.46,93.56,14403.0,86.942,86.9606,86.7841,86.877,14403.0
2019-12-04 09:50:00,93.53,93.86,93.46,93.82,14459.0,86.8491,87.1556,86.7841,87.1184,14459.0
2019-12-04 09:55:00,93.86,93.97,93.82,93.92,11953.0,87.1556,87.2577,87.1184,87.2113,11953.0
2019-12-04 10:00:00,93.92,94.08,93.85,93.98,16404.0,87.2113,87.3599,87.1463,87.267,16404.0
2019-12-04 10:05:00,93.99,94.12,93.94,93.98,12286.0,87.2763,87.397,87.2299,87.267,12286.0
2019-12-04 10:10:00,93.98,93.98,93.71,93.74,6194.0,87.267,87.267,87.0163,87.0441,6194.0
2019-12-04 10:15:00,93.75,93.82,93.69,93.81,13269.0,87.0534,87.1184,86.9977,87.1091,13269.0
2019-12-04 10:20:00,93.83,93.88,93.69,93.69,93336.0,87.1277,87.1741,86.9977,86.9977,93336.0
2019-12-04 10:25:00,93.63,93.71,93.63,93.7,5469.0,86.942,87.0163,86.942,87.007,5469.0
2019-12-04 10:30:00,93.65,93.83,93.59,93.77,12569.0,86.9606,87.1277,86.9049,87.072,12569.0
2019-12-04 10:35:00,93.78,93.86,93.75,93.86,3915.0,87.0813,87.1556,87.0534,87.1556,3915.0
2019-12-04 10:40:00,93.83,93.88,93.82,93.84,3441.0,87.1277,87.1741,87.1184,87.137,3441.0
2019-12-04 10:45:00,93.87,93.95,93.87,93.91,25100.0,87.1649,87.2391,87.1649,87.202,25100.0
2019-12-04 10:50:00,93.9,93.92,93.81,93.83,6340.0,87.1927,87.2113,87.1091,87.1277,6340.0
2019-12-04 10:55:00,93.84,93.84,93.73,93.79,26213.0,87.137,87.137,87.0349,87.0906,26213.0
2019-12-04 11:00:00,93.79,93.79,93.64,93.66,22364.0,87.0906,87.0906,86.9513,86.9699,22364.0
2019-12-04 11:05:00,93.65,93.75,93.58,93.67,24608.0,86.9606,87.0534,86.8956,86.9791,24608.0
2019-12-04 11:10:00,93.67,93.67,93.6,93.61,5002.0,86.9791,86.9791,86.9141,86.9234,5002.0
2019-12-04 11:15:00,93.58,93.59,93.53,93.53,10613.0,86.8956,86.9049,86.8491,86.8491,10613.0
2019-12-04 11:20:00,93.53,93.68,93.52,93.63,55943.0,86.8491,86.9884,86.8399,86.942,55943.0
2019-12-04 11:25:00,93.63,93.72,93.58,93.59,31503.0,86.942,87.0256,86.8956,86.9049,31503.0
2019-12-04 11:30:00,93.6,93.76,93.54,93.73,14266.0,86.9141,87.0627,86.8584,87.0349,14266.0
2019-12-04 11:35:00,93.72,93.8,93.7,93.79,3718.0,87.0256,87.0999,87.007,87.0906,3718.0
2019-12-04 11:40:00,93.78,93.83,93.74,93.74,3701.0,87.0813,87.1277,87.0441,87.0441,3701.0
2019-12-04 11:45:00,93.74,93.74,93.67,93.71,4824.0,87.0441,87.0441,86.9791,87.0163,4824.0
2019-12-04 11:50:00,93.68,93.7,93.6,93.65,4101.0,86.9884,87.007,86.9141,86.9606,4101.0
2019-12-04 11:55:00,93.65,93.66,93.56,93.59,4488.0,86.9606,86.9699,86.877,86.9049,4488.0
2019-12-04 12:00:00,93.58,93.61,93.55,93.56,4167.0,86.8956,86.9234,86.8677,86.877,4167.0
2019-12-04 12:05:00,93.56,93.56,93.42,93.46,10969.0,86.877,86.877,86.747,86.7841,10969.0
2019-12-04 12:10:00,93.46,93.5,93.44,93.45,4653.0,86.7841,86.8213,86.7656,86.7749,4653.0
2019-12-04 12:15:00,93.45,93.5,93.44,93.46,3640.0,86.7749,86.8213,86.7656,86.7841,3640.0
2019-12-04 12:20:00,93.47,93.49,93.43,93.45,4810.0,86.7934,86.812,86.7563,86.7749,4810.0
2019-12-04 12:25:00,93.47,93.52,93.44,93.47,5319.0,86.7934,86.8399,86.7656,86.7934,5319.0
2019-12-04 12:30:00,93.5,93.54,93.48,93.51,4624.0,86.8213,86.8584,86.8027,86.8306,4624.0
2019-12-04 12:35:00,93.52,93.6,93.49,93.58,10854.0,86.8399,86.9141,86.812,86.8956,10854.0
2019-12-04 12:40:00,93.58,93.58,93.52,93.57,3996.0,86.8956,86.8956,86.8399,86.8863,3996.0
2019-12-04 12:45:00,93.56,93.57,93.51,93.53,4967.0,86.877,86.8863,86.8306,86.8491,4967.0
2019-12-04 12:50:00,93.56,93.6,93.55,93.59,2088.0,86.877,86.9141,86.8677,86.9049,2088.0
2019-12-04 12:55:00,93.59,93.59,93.51,93.56,3337.0,86.9049,86.9049,86.8306,86.877,3337.0
2019-12-04 13:00:00,93.56,93.56,93.47,93.49,6351.0,86.877,86.877,86.7934,86.812,6351.0
2019-12-04 13:05:00,93.5,93.5,93.35,93.35,12225.0,86.8213,86.8213,86.682,86.682,12225.0
2019-12-04 13:10:00,93.36,93.37,93.29,93.32,34176.0,86.6913,86.7006,86.6263,86.6541,34176.0
2019-12-04 13:15:00,93.31,93.31,93.27,93.27,7033.0,86.6449,86.6449,86.6077,86.6077,7033.0
2019-12-04 13:20:00,93.28,93.31,93.2,93.26,22061.0,86.617,86.6449,86.5427,86.5984,22061.0
2019-12-04 13:25:00,93.26,93.28,93.18,93.23,108748.0,86.5984,86.617,86.5241,86.5706,108748.0
2019-12-04 13:30:00,93.22,93.27,93.15,93.17,81012.0,86.5613,86.6077,86.4963,86.5149,81012.0
2019-12-04 13:35:00,93.16,93.19,93.09,93.09,35388.0,86.5056,86.5334,86.4406,86.4406,35388.0
2019-12-04 13:40:00,93.09,93.45,93.09,93.39,36608.0,86.4406,86.7749,86.4406,86.7191,36608.0
2019-12-04 13:45:00,93.37,93.39,93.27,93.3,12579.0,86.7006,86.7191,86.6077,86.6356,12579.0
2019-12-04 13:50:00,93.31,93.33,93.2,93.22,8470.0,86.6449,86.6634,86.5427,86.5613,8470.0
2019-12-04 13:55:00,93.22,93.28,93.14,93.23,16925.0,86.5613,86.617,86.487,86.5706,16925.0
2019-12-04 14:00:00,93.27,93.3,93.22,93.23,19285.0,86.6077,86.6356,86.5613,86.5706,19285.0
2019-12-04 14:05:00,93.21,93.24,93.15,93.21,19538.0,86.552,86.5799,86.4963,86.552,19538.0
2019-12-04 14:10:00,93.23,93.25,93.17,93.21,11087.0,86.5706,86.5891,86.5149,86.552,11087.0
2019-12-04 14:15:00,93.21,93.27,93.19,93.21,9776.0,86.552,86.6077,86.5334,86.552,9776.0
2019-12-04 14:20:00,93.21,93.33,93.21,93.32,7287.0,86.552,86.6634,86.552,86.6541,7287.0
2019-12-04 14:25:00,93.32,93.36,93.29,93.36,9820.0,86.6541,86.6913,86.6263,86.6913,9820.0
2019-12-04 14:30:00,93.36,93.44,93.34,93.42,9347.0,86.6913,86.7656,86.6727,86.747,9347.0
2019-12-04 14:35:00,93.43,93.51,93.42,93.48,10308.0,86.7563,86.8306,86.747,86.8027,10308.0
2019-12-04 14:40:00,93.5,93.56,93.46,93.5,16859.0,86.8213,86.877,86.7841,86.8213,16859.0
2019-12-04 14:45:00,93.51,93.54,93.4,93.43,17955.0,86.8306,86.8584,86.7284,86.7563,17955.0
2019-12-04 14:50:00,93.42,93.49,93.41,93.49,10380.0,86.747,86.812,86.7377,86.812,10380.0
2019-12-04 14:55:00,93.48,93.51,93.43,93.43,14925.0,86.8027,86.8306,86.7563,86.7563,14925.0
2019-12-04 15:00:00,93.43,93.5,93.43,93.45,13391.0,86.7563,86.8213,86.7563,86.7749,13391.0
2019-12-04 15:05:00,93.45,93.46,93.4,93.43,12416.0,86.7749,86.7841,86.7284,86.7563,12416.0
2019-12-04 15:10:00,93.44,93.44,93.3,93.33,27535.0,86.7656,86.7656,86.6356,86.6634,27535.0
2019-12-04 15:15:00,93.33,93.41,93.33,93.39,12019.0,86.6634,86.7377,86.6634,86.7191,12019.0
2019-12-04 15:20:00,93.39,93.42,93.36,93.36,13432.0,86.7191,86.747,86.6913,86.6913,13432.0
2019-12-04 15:25:00,93.36,93.37,93.29,93.31,11834.0,86.6913,86.7006,86.6263,86.6449,11834.0
2019-12-04 15:30:00,93.3,93.33,93.28,93.3,23751.0,86.6356,86.6634,86.617,86.6356,23751.0
2019-12-04 15:35:00,93.31,93.43,93.3,93.39,27471.0,86.6449,86.7563,86.6356,86.7191,27471.0
2019-12-04 15:40:00,93.4,93.43,93.38,93.4,23186.0,86.7284,86.7563,86.7099,86.7284,23186.0
2019-12-04 15:45:00,93.4,93.48,93.39,93.47,32671.0,86.7284,86.8027,86.7191,86.7934,32671.0
2019-12-04 15:50:00,93.47,93.51,93.35,93.35,39775.0,86.7934,86.8306,86.682,86.682,39775.0
2019-12-04 15:55:00,93.36,93.49,93.26,93.38,140238.0,86.6913,86.812,86.5984,86.7099,140238.0
2019-12-05 09:30:00,93.27,93.68,93.12,93.41,31243.0,86.6077,86.9884,86.4684,86.7377,31243.0
2019-12-05 09:35:00,93.3,93.71,93.3,93.48,9359.0,86.6356,87.0163,86.6356,86.8027,9359.0
2019-12-05 09:40:00,93.45,93.45,93.09,93.39,10238.0,86.7749,86.7749,86.4406,86.7191,10238.0
2019-12-05 09:45:00,93.42,93.56,93.29,93.56,14226.0,86.747,86.877,86.6263,86.877,14226.0
2019-12-05 09:50:00,93.56,93.84,93.56,93.69,102662.0,86.877,87.137,86.877,86.9977,102662.0
2019-12-05 09:55:00,93.71,93.75,93.53,93.53,12077.0,87.0163,87.0534,86.8491,86.8491,12077.0
2019-12-05 10:00:00,93.59,93.7,93.52,93.65,8621.0,86.9049,87.007,86.8399,86.9606,8621.0
2019-12-05 10:05:00,93.66,93.73,93.39,93.44,20235.0,86.9699,87.0349,86.7191,86.7656,20235.0
2019-12-05 10:10:00,93.43,93.43,93.09,93.11,8728.0,86.7563,86.7563,86.4406,86.4591,8728.0
2019-12-05 10:15:00,93.15,93.2,93.04,93.09,17705.0,86.4963,86.5427,86.3941,86.4406,17705.0
2019-12-05 10:20:00,93.11,93.29,93.1,93.25,9855.0,86.4591,86.6263,86.4499,86.5891,9855.0
2019-12-05 10:25:00,93.26,93.31,93.2,93.23,10664.0,86.5984,86.6449,86.5427,86.5706,10664.0
2019-12-05 10:30:00,93.18,93.23,93.15,93.18,10625.0,86.5241,86.5706,86.4963,86.5241,10625.0
2019-12-05 10:35:00,93.18,93.29,93.17,93.22,5153.0,86.5241,86.6263,86.5149,86.5613,5153.0
2019-12-05 10:40:00,93.18,93.24,93.17,93.23,4220.0,86.5241,86.5799,86.5149,86.5706,4220.0
2019-12-05 10:45:00,93.26,93.28,93.17,93.17,8985.0,86.5984,86.617,86.5149,86.5149,8985.0
2019-12-05 10:50:00,93.14,93.39,93.14,93.39,9188.0,86.487,86.7191,86.487,86.7191,9188.0
2019-12-05 10:55:00,93.4,93.4,93.29,93.31,5274.0,86.7284,86.7284,86.6263,86.6449,5274.0
2019-12-05 11:00:00,93.29,93.29,93.08,93.08,10826.0,86.6263,86.6263,86.4313,86.4313,10826.0
2019-12-05 11:05:00,93.08,93.11,93.02,93.05,11277.0,86.4313,86.4591,86.3756,86.4034,11277.0
2019-12-05 11:10:00,93.04,93.06,93.0,93.05,10035.0,86.3941,86.4127,86.357,86.4034,10035.0
2019-12-05 11:15:00,93.05,93.17,93.05,93.16,3441.0,86.4034,86.5149,86.4034,86.5056,3441.0
2019-12-05 11:20:00,93.16,93.2,93.07,93.07,7890.0,86.5056,86.5427,86.422,86.422,7890.0
2019-12-05 11:25:00,93.07,93.15,93.07,93.12,12774.0,86.422,86.4963,86.422,86.4684,12774.0
2019-12-05 11:30:00,93.12,93.14,93.08,93.12,6464.0,86.4684,86.487,86.4313,86.4684,6464.0
2019-12-05 11:35:00,93.11,93.11,92.97,93.04,6808.0,86.4591,86.4591,86.3291,86.3941,6808.0
2019-12-05 11:40:00,93.04,93.05,92.96,92.97,6563.0,86.3941,86.4034,86.3199,86.3291,6563.0
2019-12-05 11:45:00,92.95,93.01,92.91,93.0,6011.0,86.3106,86.3663,86.2734,86.357,6011.0
2019-12-05 11:50:00,93.0,93.0,92.87,92.88,12319.0,86.357,86.357,86.2363,86.2456,12319.0
2019-12-05 11:55:00,92.89,92.97,92.88,92.91,14305.0,86.2549,86.3291,86.2456,86.2734,14305.0
2019-12-05 12:00:00,92.91,92.93,92.88,92.91,7734.0,86.2734,86.292,86.2456,86.2734,7734.0
2019-12-05 12:05:00,92.91,93.11,92.9,93.11,21505.0,86.2734,86.4591,86.2641,86.4591,21505.0
2019-12-05 12:10:00,93.1,93.12,93.05,93.12,6120.0,86.4499,86.4684,86.4034,86.4684,6120.0
2019-12-05 12:15:00,93.13,93.22,93.13,93.18,7053.0,86.4777,86.5613,86.4777,86.5241,7053.0
2019-12-05 12:20:00,93.17,93.24,93.17,93.2,3823.0,86.5149,86.5799,86.5149,86.5427,3823.0
2019-12-05 12:25:00,93.19,93.26,93.19,93.26,3706.0,86.5334,86.5984,86.5334,86.5984,3706.0
2019-12-05 12:30:00,93.27,93.29,93.21,93.21,7124.0,86.6077,86.6263,86.552,86.552,7124.0
2019-12-05 12:35:00,93.2,93.2,93.13,93.17,5149.0,86.5427,86.5427,86.4777,86.5149,5149.0
2019-12-05 12:40:00,93.17,93.17,93.1,93.11,5072.0,86.5149,86.5149,86.4499,86.4591,5072.0
2019-12-05 12:45:00,93.12,93.13,93.08,93.08,4495.0,86.4684,86.4777,86.4313,86.4313,4495.0
2019-12-05 12:50:00,93.08,93.12,93.08,93.09,6379.0,86.4313,86.4684,86.4313,86.4406,6379.0
2019-12-05 12:55:00,93.09,93.09,93.02,93.09,12971.0,86.4406,86.4406,86.3756,86.4406,12971.0
2019-12-05 13:00:00,93.1,93.14,93.08,93.09,6608.0,86.4499,86.487,86.4313,86.4406,6608.0
2019-12-05 13:05:00,93.11,93.23,93.1,93.22,6120.0,86.4591,86.5706,86.4499,86.5613,6120.0
2019-12-05 13:10:00,93.26,93.39,93.26,93.37,7103.0,86.5984,86.7191,86.5984,86.7006,7103.0
2019-12-05 13:15:00,93.37,93.37,93.23,93.23,6601.0,86.7006,86.7006,86.5706,86.5706,6601.0
2019-12-05 13:20:00,93.23,93.26,93.22,93.22,2796.0,86.5706,86.5984,86.5613,86.5613,2796.0
2019-12-05 13:25:00,93.23,93.26,93.2,93.23,6050.0,86.5706,86.5984,86.5427,86.5706,6050.0
2019-12-05 13:30:00,93.23,93.26,93.2,93.2,8556.0,86.5706,86.5984,86.5427,86.5427,8556.0
2019-12-05 13:35:00,93.21,93.26,93.2,93.26,5969.0,86.552,86.5984,86.5427,86.5984,5969.0
2019-12-05 13:40:00,93.24,93.35,93.22,93.35,8103.0,86.5799,86.682,86.5613,86.682,8103.0
2019-12-05 13:45:00,93.35,93.36,93.3,93.32,5580.0,86.682,86.6913,86.6356,86.6541,5580.0
2019-12-05 13:50:00,93.32,93.35,93.3,93.33,5952.0,86.6541,86.682,86.6356,86.6634,5952.0
2019-12-05 13:55:00,93.32,93.35,93.31,93.34,5740.0,86.6541,86.682,86.6449,86.6727,5740.0
2019-12-05 14:00:00,93.34,93.38,93.34,93.36,8139.0,86.6727,86.7099,86.6727,86.6913,8139.0
2019-12-05 14:05:00,93.37,93.45,93.36,93.45,7029.0,86.7006,86.7749,86.6913,86.7749,7029.0
2019-12-05 14:10:00,93.48,93.52,93.46,93.52,5972.0,86.8027,86.8399,86.7841,86.8399,5972.0
2019-12-05 14:15:00,93.51,93.51,93.44,93.46,5645.0,86.8306,86.8306,86.7656,86.7841,5645.0
2019-12-05 14:20:00,93.48,93.51,93.45,93.46,4684.0,86.8027,86.8306,86.7749,86.7841,4684.0
2019-12-05 14:25:00,93.47,93.6,93.47,93.57,6926.0,86.7934,86.9141,86.7934,86.8863,6926.0
2019-12-05 14:30:00,93.56,93.58,93.55,93.58,7035.0,86.877,86.8956,86.8677,86.8956,7035.0
2019-12-05 14:35:00,93.59,93.64,93.56,93.64,4560.0,86.9049,86.9513,86.877,86.9513,4560.0
2019-12-05 14:40:00,93.64,93.64,93.59,93.63,8045.0,86.9513,86.9513,86.9049,86.942,8045.0
2019-12-05 14:45:00,93.64,93.66,93.58,93.58,4174.0,86.9513,86.9699,86.8956,86.8956,4174.0
2019-12-05 14:50:00,93.59,93.65,93.58,93.65,7535.0,86.9049,86.9606,86.8956,86.9606,7535.0
2019-12-05 14:55:00,93.66,93.66,93.41,93.5,15919.0,86.9699,86.9699,86.7377,86.8213,15919.0
2019-12-05 15:00:00,93.51,93.59,93.49,93.59,13110.0,86.8306,86.9049,86.812,86.9049,13110.0
2019-12-05 15:05:00,93.58,93.61,93.55,93.57,4544.0,86.8956,86.9234,86.8677,86.8863,4544.0
2019-12-05 15:10:00,93.56,93.67,93.56,93.66,11732.0,86.877,86.9791,86.877,86.9699,11732.0
2019-12-05 15:15:00,93.67,93.7,93.64,93.7,10362.0,86.9791,87.007,86.9513,87.007,10362.0
2019-12-05 15:20:00,93.71,93.75,93.7,93.74,11242.0,87.0163,87.0534,87.007,87.0441,11242.0
2019-12-05 15:25:00,93.73,93.73,93.58,93.6,21879.0,87.0349,87.0349,86.8956,86.9141,21879.0
2019-12-05 15:30:00,93.6,93.74,93.58,93.74,15805.0,86.9141,87.0441,86.8956,87.0441,15805.0
2019-12-05 15:35:00,93.75,93.77,93.7,93.73,20474.0,87.0534,87.072,87.007,87.0349,20474.0
2019-12-05 15:40:00,93.74,93.76,93.65,93.69,32216.0,87.0441,87.0627,86.9606,86.9977,32216.0
2019-12-05 15:45:00,93.69,93.77,93.66,93.69,22308.0,86.9977,87.072,86.9699,86.9977,22308.0
2019-12-05 15:50:00,93.68,93.7,93.63,93.67,30772.0,86.9884,87.007,86.942,86.9791,30772.0
2019-12-05 15:55:00,93.67,93.69,93.57,93.65,99149.0,86.9791,86.9977,86.8863,86.9606,99149.0
2019-12-06 09:30:00,94.13,94.24,93.84,94.18,38499.0,87.4063,87.5084,87.137,87.4527,38499.0
2019-12-06 09:35:00,94.18,94.46,94.11,94.24,18562.0,87.4527,87.7127,87.3877,87.5084,18562.0
2019-12-06 09:40:00,94.26,94.27,94.14,94.26,15874.0,87.527,87.5363,87.4156,87.527,15874.0
2019-12-06 09:45:00,94.25,94.25,93.77,93.84,13157.0,87.5177,87.5177,87.072,87.137,13157.0
2019-12-06 09:50:00,93.78,93.99,93.64,93.98,29567.0,87.0813,87.2763,86.9513,87.267,29567.0
2019-12-06 09:55:00,93.98,94.22,93.9,94.16,16689.0,87.267,87.4899,87.1927,87.4341,16689.0
2019-12-06 10:00:00,94.16,94.18,94.01,94.18,12496.0,87.4341,87.4527,87.2949,87.4527,12496.0
2019-12-06 10:05:00,94.17,94.24,94.05,94.18,9706.0,87.4434,87.5084,87.332,87.4527,9706.0
2019-12-06 10:10:00,94.17,94.18,94.06,94.14,8801.0,87.4434,87.4527,87.3413,87.4156,8801.0
2019-12-06 10:15:00,94.14,94.19,94.04,94.08,20371.0,87.4156,87.462,87.3227,87.3599,20371.0
2019-12-06 10:20:00,94.08,94.25,94.05,94.25,16095.0,87.3599,87.5177,87.332,87.5177,16095.0
2019-12-06 10:25:00,94.27,94.3,94.14,94.16,52379.0,87.5363,87.5641,87.4156,87.4341,52379.0
2019-12-06 10:30:00,94.17,94.2,94.0,94.03,19809.0,87.4434,87.4713,87.2856,87.3134,19809.0
2019-12-06 10:35:00,94.04,94.09,94.01,94.06,12365.0,87.3227,87.3691,87.2949,87.3413,12365.0
2019-12-06 10:40:00,94.07,94.25,94.04,94.25,7602.0,87.3506,87.5177,87.3227,87.5177,7602.0
2019-12-06 10:45:00,94.22,94.29,94.19,94.29,9147.0,87.4899,87.5549,87.462,87.5549,9147.0
2019-12-06 10:50:00,94.3,94.37,94.3,94.32,6006.0,87.5641,87.6291,87.5641,87.5827,6006.0
2019-12-06 10:55:00,94.35,94.37,94.25,94.31,18180.0,87.6106,87.6291,87.5177,87.5734,18180.0
2019-12-06 11:00:00,94.31,94.37,94.29,94.31,9104.0,87.5734,87.6291,87.5549,87.5734,9104.0
2019-12-06 11:05:00,94.31,94.32,94.21,94.22,11349.0,87.5734,87.5827,87.4806,87.4899,11349.0
2019-12-06 11:10:00,94.24,94.27,94.15,94.22,12414.0,87.5084,87.5363,87.4249,87.4899,12414.0
2019-12-06 11:15:00,94.22,94.29,94.16,94.28,7569.0,87.4899,87.5549,87.4341,87.5456,7569.0
2019-12-06 11:20:00,94.26,94.29,94.18,94.24,5000.0,87.527,87.5549,87.4527,87.5084,5000.0
2019-12-06 11:25:00,94.23,94.32,94.23,94.31,7253.0,87.4991,87.5827,87.4991,87.5734,7253.0
2019-12-06 11:30:00,94.31,94.33,94.29,94.31,12599.0,87.5734,87.592,87.5549,87.5734,12599.0
2019-12-06 11:35:00,94.31,94.36,94.3,94.32,7510.0,87.5734,87.6199,87.5641,87.5827,7510.0
2019-12-06 11:40:00,94.33,94.38,94.27,94.3,7347.0,87.592,87.6384,87.5363,87.5641,7347.0
2019-12-06 11:45:00,94.31,94.38,94.3,94.34,8212.0,87.5734,87.6384,87.5641,87.6013,8212.0
2019-12-06 11:50:00,94.35,94.38,94.26,94.29,19774.0,87.6106,87.6384,87.527,87.5549,19774.0
2019-12-06 11:55:00,94.27,94.34,94.27,94.31,13450.0,87.5363,87.6013,87.5363,87.5734,13450.0
2019-12-06 12:00:00,94.3,94.39,94.3,94.32,10813.0,87.5641,87.6477,87.5641,87.5827,10813.0
2019-12-06 12:05:00,94.33,94.33,94.2,94.2,9449.0,87.592,87.592,87.4713,87.4713,9449.0
2019-12-06 12:10:00,94.23,94.28,94.23,94.27,4620.0,87.4991,87.5456,87.4991,87.5363,4620.0
2019-12-06 12:15:00,94.27,94.31,94.25,94.3,10461.0,87.5363,87.5734,87.5177,87.5641,10461.0
2019-12-06 12:20:00,94.3,94.34,94.29,94.32,7824.0,87.5641,87.6013,87.5549,87.5827,7824.0
2019-12-06 12:25:00,94.36,94.36,94.19,94.19,6209.0,87.6199,87.6199,87.462,87.462,6209.0
2019-12-06 12:30:00,94.19,94.21,94.16,94.18,5716.0,87.462,87.4806,87.4341,87.4527,5716.0
2019-12-06 12:35:00,94.16,94.19,94.12,94.18,9386.0,87.4341,87.462,87.397,87.4527,9386.0
2019-12-06 12:40:00,94.18,94.2,94.16,94.19,10054.0,87.4527,87.4713,87.4341,87.462,10054.0
2019-12-06 12:45:00,94.18,94.23,94.18,94.19,11027.0,87.4527,87.4991,87.4527,87.462,11027.0
2019-12-06 12:50:00,94.19,94.25,94.19,94.24,9268.0,87.462,87.5177,87.462,87.5084,9268.0
2019-12-06 12:55:00,94.25,94.29,94.24,94.25,7210.0,87.5177,87.5549,87.5084,87.5177,7210.0
2019-12-06 13:00:00,94.25,94.25,94.19,94.2,6284.0,87.5177,87.5177,87.462,87.4713,6284.0
2019-12-06 13:05:00,94.21,94.22,94.16,94.18,5542.0,87.4806,87.4899,87.4341,87.4527,5542.0
2019-12-06 13:10:00,94.18,94.24,94.17,94.21,4753.0,87.4527,87.5084,87.4434,87.4806,4753.0
2019-12-06 13:15:00,94.2,94.23,94.18,94.21,5077.0,87.4713,87.4991,87.4527,87.4806,5077.0
2019-12-06 13:20:00,94.22,94.27,94.2,94.26,13944.0,87.4899,87.5363,87.4713,87.527,13944.0
2019-12-06 13:25:00,94.26,94.26,94.19,94.19,9191.0,87.527,87.527,87.462,87.462,9191.0
2019-12-06 13:30:00,94.2,94.25,94.2,94.2,5675.0,87.4713,87.5177,87.4713,87.4713,5675.0
2019-12-06 13:35:00,94.22,94.24,94.2,94.2,4520.0,87.4899,87.5084,87.4713,87.4713,4520.0
2019-12-06 13:40:00,94.21,94.26,94.2,94.25,4128.0,87.4806,87.527,87.4713,87.5177,4128.0
2019-12-06 13:45:00,94.24,94.27,94.18,94.19,9229.0,87.5084,87.5363,87.4527,87.462,9229.0
2019-12-06 13:50:00,94.18,94.2,94.15,94.19,9484.0,87.4527,87.4713,87.4249,87.462,9484.0
2019-12-06 13:55:00,94.19,94.2,94.15,94.16,6923.0,87.462,87.4713,87.4249,87.4341,6923.0
2019-12-06 14:00:00,94.16,94.26,94.16,94.26,10028.0,87.4341,87.527,87.4341,87.527,10028.0
2019-12-06 14:05:00,94.26,94.33,94.25,94.28,15638.0,87.527,87.592,87.5177,87.5456,15638.0
2019-12-06 14:10:00,94.3,94.33,94.3,94.3,9028.0,87.5641,87.592,87.5641,87.5641,9028.0
2019-12-06 14:15:00,94.29,94.32,94.28,94.31,7311.0,87.5549,87.5827,87.5456,87.5734,7311.0
2019-12-06 14:20:00,94.31,94.32,94.25,94.31,27804.0,87.5734,87.5827,87.5177,87.5734,27804.0
2019-12-06 14:25:00,94.32,94.32,94.24,94.27,34810.0,87.5827,87.5827,87.5084,87.5363,34810.0
2019-12-06 14:30:00,94.27,94.27,94.24,94.27,8256.0,87.5363,87.5363,87.5084,87.5363,8256.0
2019-12-06 14:35:00,94.26,94.26,94.18,94.21,9519.0,87.527,87.527,87.4527,87.4806,9519.0
2019-12-06 14:40:00,94.21,94.22,94.15,94.2,7202.0,87.4806,87.4899,87.4249,87.4713,7202.0
2019-12-06 14:45:00,94.2,94.23,94.19,94.22,5278.0,87.4713,87.4991,87.462,87.4899,5278.0
2019-12-06 14:50:00,94.22,94.23,94.14,94.15,22616.0,87.4899,87.4991,87.4156,87.4249,22616.0
2019-12-06 14:55:00,94.14,94.17,94.09,94.14,11940.0,87.4156,87.4434,87.3691,87.4156,11940.0
2019-12-06 15:00:00,94.16,94.18,94.11,94.14,9540.0,87.4341,87.4527,87.3877,87.4156,9540.0
2019-12-06 15:05:00,94.14,94.18,94.11,94.11,18248.0,87.4156,87.4527,87.3877,87.3877,18248.0
2019-12-06 15:10:00,94.11,94.22,94.11,94.18,38063.0,87.3877,87.4899,87.3877,87.4527,38063.0
2019-12-06 15:15:00,94.17,94.18,94.14,94.17,8000.0,87.4434,87.4527,87.4156,87.4434,8000.0
2019-12-06 15:20:00,94.16,94.19,94.15,94.19,7500.0,87.4341,87.462,87.4249,87.462,7500.0
2019-12-06 15:25:00,94.2,94.22,94.15,94.15,29798.0,87.4713,87.4899,87.4249,87.4249,29798.0
2019-12-06 15:30:00,94.15,94.16,94.08,94.11,40386.0,87.4249,87.4341,87.3599,87.3877,40386.0
2019-12-06 15:35:00,94.12,94.12,94.02,94.08,32852.0,87.397,87.397,87.3041,87.3599,32852.0
2019-12-06 15:40:00,94.08,94.11,94.04,94.05,28420.0,87.3599,87.3877,87.3227,87.332,28420.0
2019-12-06 15:45:00,94.05,94.06,93.96,93.97,37040.0,87.332,87.3413,87.2484,87.2577,37040.0
2019-12-06 15:50:00,93.99,94.01,93.84,93.87,57386.0,87.2763,87.2949,87.137,87.1649,57386.0
2019-12-06 15:55:00,93.86,93.9,93.78,93.8,234129.0,87.1556,87.1927,87.0813,87.0999,234129.0
2019-12-09 09:30:00,93.7,93.7,93.22,93.38,38739.0,87.007,87.007,86.5613,86.7099,38739.0
2019-12-09 09:35:00,93.36,93.36,92.85,92.92,17558.0,86.6913,86.6913,86.2177,86.2827,17558.0
2019-12-09 09:40:00,92.91,93.12,92.8,93.02,28460.0,86.2734,86.4684,86.1713,86.3756,28460.0
2019-12-09 09:45:00,93.01,93.02,92.85,92.94,19567.0,86.3663,86.3756,86.2177,86.3013,19567.0
2019-12-09 09:50:00,92.95,93.19,92.93,93.08,32776.0,86.3106,86.5334,86.292,86.4313,32776.0
2019-12-09 09:55:00,93.06,93.32,93.06,93.19,17699.0,86.4127,86.6541,86.4127,86.5334,17699.0
2019-12-09 10:00:00,93.19,93.3,93.13,93.27,16539.0,86.5334,86.6356,86.4777,86.6077,16539.0
2019-12-09 10:05:00,93.29,93.37,93.22,93.22,27262.0,86.6263,86.7006,86.5613,86.5613,27262.0
2019-12-09 10:10:00,93.23,93.25,93.08,93.12,23785.0,86.5706,86.5891,86.4313,86.4684,23785.0
2019-12-09 10:15:00,93.11,93.11,93.0,93.01,22789.0,86.4591,86.4591,86.357,86.3663,22789.0
2019-12-09 10:20:00,93.02,93.05,92.97,92.98,12612.0,86.3756,86.4034,86.3291,86.3384,12612.0
2019-12-09 10:25:00,93.0,93.03,92.96,93.02,10489.0,86.357,86.3849,86.3199,86.3756,10489.0
2019-12-09 10:30:00,93.01,93.08,93.0,93.05,6318.0,86.3663,86.4313,86.357,86.4034,6318.0
2019-12-09 10:35:00,93.04,93.05,92.97,92.98,7506.0,86.3941,86.4034,86.3291,86.3384,7506.0
2019-12-09 10:40:00,92.96,93.01,92.94,92.98,10041.0,86.3199,86.3663,86.3013,86.3384,10041.0
2019-12-09 10:45:00,92.98,93.03,92.95,92.98,9168.0,86.3384,86.3849,86.3106,86.3384,9168.0
2019-12-09 10:50:00,93.01,93.03,92.95,92.95,5717.0,86.3663,86.3849,86.3106,86.3106,5717.0
2019-12-09 10:55:00,92.97,92.97,92.88,92.89,17822.0,86.3291,86.3291,86.2456,86.2549,17822.0
2019-12-09 11:00:00,92.91,92.98,92.88,92.92,10541.0,86.2734,86.3384,86.2456,86.2827,10541.0
2019-12-09 11:05:00,92.91,92.94,92.8,92.81,22753.0,86.2734,86.3013,86.1713,86.1806,22753.0
2019-12-09 11:10:00,92.8,92.81,92.73,92.76,17130.0,86.1713,86.1806,86.1063,86.1341,17130.0
2019-12-09 11:15:00,92.75,92.75,92.6,92.6,21113.0,86.1249,86.1249,85.9856,85.9856,21113.0
2019-12-09 11:20:00,92.61,92.7,92.58,92.6,32333.0,85.9949,86.0784,85.967,85.9856,32333.0
2019-12-09 11:25:00,92.6,92.67,92.45,92.62,23401.0,85.9856,86.0506,85.8463,86.0041,23401.0
2019-12-09 11:30:00,92.62,92.65,92.58,92.62,13367.0,86.0041,86.032,85.967,86.0041,13367.0
2019-12-09 11:35:00,92.61,92.69,92.58,92.59,21111.0,85.9949,86.0691,85.967,85.9763,21111.0
2019-12-09 11:40:00,92.59,92.63,92.55,92.56,12691.0,85.9763,86.0134,85.9391,85.9484,12691.0
2019-12-09 11:45:00,92.56,92.64,92.55,92.61,12204.0,85.9484,86.0227,85.9391,85.9949,12204.0
2019-12-09 11:50:00,92.63,92.68,92.57,92.57,17914.0,86.0134,86.0599,85.9577,85.9577,17914.0
2019-12-09 11:55:00,92.57,92.6,92.51,92.52,14948.0,85.9577,85.9856,85.902,85.9113,14948.0
2019-12-09 12:00:00,92.52,92.66,92.5,92.65,17478.0,85.9113,86.0413,85.8927,86.032,17478.0
2019-12-09 12:05:00,92.66,92.84,92.59,92.82,229431.0,86.0413,86.2084,85.9763,86.1899,229431.0
2019-12-09 12:10:00,92.85,92.96,92.8,92.95,7534.0,86.2177,86.3199,86.1713,86.3106,7534.0
2019-12-09 12:15:00,92.97,93.08,92.95,93.0,11921.0,86.3291,86.4313,86.3106,86.357,11921.0
2019-12-09 12:20:00,93.0,93.09,92.99,93.09,12653.0,86.357,86.4406,86.3477,86.4406,12653.0
2019-12-09 12:25:00,93.08,93.15,93.05,93.14,19285.0,86.4313,86.4963,86.4034,86.487,19285.0
2019-12-09 12:30:00,93.17,93.18,93.12,93.13,10097.0,86.5149,86.5241,86.4684,86.4777,10097.0
2019-12-09 12:35:00,93.13,93.16,93.09,93.09,13226.0,86.4777,86.5056,86.4406,86.4406,13226.0
2019-12-09 12:40:00,93.08,93.1,93.07,93.08,6374.0,86.4313,86.4499,86.422,86.4313,6374.0
2019-12-09 12:45:00,93.08,93.11,93.02,93.09,20556.0,86.4313,86.4591,86.3756,86.4406,20556.0
2019-12-09 12:50:00,93.09,93.18,93.09,93.16,11628.0,86.4406,86.5241,86.4406,86.5056,11628.0
2019-12-09 12:55:00,93.17,93.17,93.11,93.11,3770.0,86.5149,86.5149,86.4591,86.4591,3770.0
2019-12-09 13:00:00,93.12,93.18,93.1,93.12,9492.0,86.4684,86.5241,86.4499,86.4684,9492.0
2019-12-09 13:05:00,93.11,93.11,93.01,93.03,8694.0,86.4591,86.4591,86.3663,86.3849,8694.0
2019-12-09 13:10:00,93.04,93.06,93.02,93.05,8205.0,86.3941,86.4127,86.3756,86.4034,8205.0
2019-12-09 13:15:00,93.06,93.06,92.97,92.97,4433.0,86.4127,86.4127,86.3291,86.3291,4433.0
2019-12-09 13:20:00,92.98,93.01,92.95,93.0,6467.0,86.3384,86.3663,86.3106,86.357,6467.0
2019-12-09 13:25:00,93.01,93.03,92.98,93.0,3148.0,86.3663,86.3849,86.3384,86.357,3148.0
2019-12-09 13:30:00,93.0,93.08,92.96,93.03,9773.0,86.357,86.4313,86.3199,86.3849,9773.0
2019-12-09 13:35:00,93.05,93.07,93.01,93.05,1726.0,86.4034,86.422,86.3663,86.4034,1726.0
2019-12-09 13:40:00,93.1,93.11,93.09,93.11,2523.0,86.4499,86.4591,86.4406,86.4591,2523.0
2019-12-09 13:45:00,93.11,93.11,93.08,93.09,3202.0,86.4591,86.4591,86.4313,86.4406,3202.0
2019-12-09 13:50:00,93.1,93.16,93.09,93.15,5186.0,86.4499,86.5056,86.4406,86.4963,5186.0
2019-12-09 13:55:00,93.15,93.18,93.06,93.07,22646.0,86.4963,86.5241,86.4127,86.422,22646.0
2019-12-09 14:00:00,93.07,93.09,93.0,93.01,21402.0,86.422,86.4406,86.357,86.3663,21402.0
2019-12-09 14:05:00,93.02,93.02,92.96,92.99,8930.0,86.3756,86.3756,86.3199,86.3477,8930.0
2019-12-09 14:10:00,92.97,92.99,92.95,92.95,4484.0,86.3291,86.3477,86.3106,86.3106,4484.0
2019-12-09 14:15:00,92.93,92.96,92.88,92.95,12800.0,86.292,86.3199,86.2456,86.3106,12800.0
2019-12-09 14:20:00,92.97,93.02,92.94,93.02,10519.0,86.3291,86.3756,86.3013,86.3756,10519.0
2019-12-09 14:25:00,93.03,93.05,92.99,93.01,12139.0,86.3849,86.4034,86.3477,86.3663,12139.0
2019-12-09 14:30:00,93.01,93.07,92.99,93.04,38507.0,86.3663,86.422,86.3477,86.3941,38507.0
2019-12-09 14:35:00,93.04,93.04,93.0,93.02,18553.0,86.3941,86.3941,86.357,86.3756,18553.0
2019-12-09 14:40:00,93.02,93.02,92.96,92.97,6758.0,86.3756,86.3756,86.3199,86.3291,6758.0
2019-12-09 14:45:00,92.96,93.03,92.95,93.0,16186.0,86.3199,86.3849,86.3106,86.357,16186.0
2019-12-09 14:50:00,92.99,93.03,92.98,93.0,7409.0,86.3477,86.3849,86.3384,86.357,7409.0
2019-12-09 14:55:00,93.01,93.08,92.99,93.02,129938.0,86.3663,86.4313,86.3477,86.3756,129938.0
2019-12-09 15:00:00,93.01,93.02,92.98,93.01,16937.0,86.3663,86.3756,86.3384,86.3663,16937.0
2019-12-09 15:05:00,93.0,93.04,92.99,93.02,72068.0,86.357,86.3941,86.3477,86.3756,72068.0
2019-12-09 15:10:00,93.02,93.1,93.02,93.08,27777.0,86.3756,86.4499,86.3756,86.4313,27777.0
2019-12-09 15:15:00,93.08,93.09,92.99,93.05,19838.0,86.4313,86.4406,86.3477,86.4034,19838.0
2019-12-09 15:20:00,93.05,93.07,93.01,93.04,31527.0,86.4034,86.422,86.3663,86.3941,31527.0
2019-12-09 15:25:00,93.04,93.05,92.98,93.01,24615.0,86.3941,86.4034,86.3384,86.3663,24615.0
2019-12-09 15:30:00,93.0,93.04,92.94,92.94,25659.0,86.357,86.3941,86.3013,86.3013,25659.0
2019-12-09 15:35:00,92.93,92.96,92.91,92.95,30461.0,86.292,86.3199,86.2734,86.3106,30461.0
2019-12-09 15:40:00,92.95,92.96,92.91,92.95,31831.0,86.3106,86.3199,86.2734,86.3106,31831.0
2019-12-09 15:45:00,92.96,93.01,92.92,93.0,24218.0,86.3199,86.3663,86.2827,86.357,24218.0
2019-12-09 15:50:00,93.01,93.04,92.97,93.02,32571.0,86.3663,86.3941,86.3291,86.3756,32571.0
2019-12-09 15:55:00,93.01,93.02,92.84,92.88,151601.0,86.3663,86.3756,86.2084,86.2456,151601.0
2019-12-10 09:30:00,92.9,92.97,92.76,92.9,47240.0,86.2641,86.3291,86.1341,86.2641,47240.0
2019-12-10 09:35:00,92.88,92.98,92.78,92.93,20470.0,86.2456,86.3384,86.1527,86.292,20470.0
2019-12-10 09:40:00,92.99,93.04,92.94,92.97,9709.0,86.3477,86.3941,86.3013,86.3291,9709.0
2019-12-10 09:45:00,92.98,92.99,92.79,92.8,46227.0,86.3384,86.3477,86.162,86.1713,46227.0
2019-12-10 09:50:00,92.82,92.91,92.61,92.69,19597.0,86.1899,86.2734,85.9949,86.0691,19597.0
2019-12-10 09:55:00,92.73,92.85,92.68,92.85,12415.0,86.1063,86.2177,86.0599,86.2177,12415.0
2019-12-10 10:00:00,92.82,92.94,92.78,92.82,46590.0,86.1899,86.3013,86.1527,86.1899,46590.0
2019-12-10 10:05:00,92.83,92.98,92.79,92.88,39732.0,86.1991,86.3384,86.162,86.2456,39732.0
2019-12-10 10:10:00,92.89,92.9,92.83,92.83,12823.0,86.2549,86.2641,86.1991,86.1991,12823.0
2019-12-10 10:15:00,92.81,92.84,92.74,92.75,9600.0,86.1806,86.2084,86.1156,86.1249,9600.0
2019-12-10 10:20:00,92.76,92.76,92.65,92.68,15298.0,86.1341,86.1341,86.032,86.0599,15298.0
2019-12-10 10:25:00,92.68,92.75,92.66,92.71,13273.0,86.0599,86.1249,86.0413,86.0877,13273.0
2019-12-10 10:30:00,92.72,92.75,92.69,92.72,13052.0,86.097,86.1249,86.0691,86.097,13052.0
2019-12-10 10:35:00,92.71,92.72,92.62,92.63,10728.0,86.0877,86.097,86.0041,86.0134,10728.0
2019-12-10 10:40:00,92.64,92.67,92.5,92.55,8576.0,86.0227,86.0506,85.8927,85.9391,8576.0
2019-12-10 10:45:00,92.52,92.55,92.46,92.55,6134.0,85.9113,85.9391,85.8556,85.9391,6134.0
2019-12-10 10:50:00,92.54,92.54,92.47,92.49,11232.0,85.9299,85.9299,85.8649,85.8834,11232.0
2019-12-10 10:55:00,92.5,92.61,92.49,92.53,12228.0,85.8927,85.9949,85.8834,85.9206,12228.0
2019-12-10 11:00:00,92.53,92.68,92.52,92.59,23015.0,85.9206,86.0599,85.9113,85.9763,23015.0
2019-12-10 11:05:00,92.63,92.66,92.59,92.59,17230.0,86.0134,86.0413,85.9763,85.9763,17230.0
2019-12-10 11:10:00,92.6,92.63,92.55,92.56,9323.0,85.9856,86.0134,85.9391,85.9484,9323.0
2019-12-10 11:15:00,92.6,92.62,92.57,92.57,6346.0,85.9856,86.0041,85.9577,85.9577,6346.0
2019-12-10 11:20:00,92.56,92.56,92.45,92.46,10772.0,85.9484,85.9484,85.8463,85.8556,10772.0
2019-12-10 11:25:00,92.49,92.51,92.44,92.46,3380.0,85.8834,85.902,85.837,85.8556,3380.0
2019-12-10 11:30:00,92.45,92.52,92.4,92.4,9243.0,85.8463,85.9113,85.7999,85.7999,9243.0
2019-12-10 11:35:00,92.4,92.46,92.35,92.43,14450.0,85.7999,85.8556,85.7534,85.8277,14450.0
2019-12-10 11:40:00,92.44,92.48,92.42,92.44,8269.0,85.837,85.8741,85.8184,85.837,8269.0
2019-12-10 11:45:00,92.44,92.47,92.41,92.43,20226.0,85.837,85.8649,85.8091,85.8277,20226.0
2019-12-10 11:50:00,92.42,92.44,92.39,92.42,12218.0,85.8184,85.837,85.7906,85.8184,12218.0
2019-12-10 11:55:00,92.41,92.47,92.35,92.44,9452.0,85.8091,85.8649,85.7534,85.837,9452.0
2019-12-10 12:00:00,92.44,92.45,92.35,92.43,19165.0,85.837,85.8463,85.7534,85.8277,19165.0
2019-12-10 12:05:00,92.43,92.45,92.37,92.41,27573.0,85.8277,85.8463,85.772,85.8091,27573.0
2019-12-10 12:10:00,92.41,92.45,92.38,92.43,11031.0,85.8091,85.8463,85.7813,85.8277,11031.0
2019-12-10 12:15:00,92.42,92.44,92.37,92.42,20677.0,85.8184,85.837,85.772,85.8184,20677.0
2019-12-10 12:20:00,92.42,92.43,92.35,92.35,10792.0,85.8184,85.8277,85.7534,85.7534,10792.0
2019-12-10 12:25:00,92.34,92.39,92.32,92.36,8017.0,85.7441,85.7906,85.7256,85.7627,8017.0
2019-12-10 12:30:00,92.37,92.37,92.32,92.35,17536.0,85.772,85.772,85.7256,85.7534,17536.0
2019-12-10 12:35:00,92.34,92.37,92.31,92.36,10437.0,85.7441,85.772,85.7163,85.7627,10437.0
2019-12-10 12:40:00,92.35,92.39,92.34,92.36,7948.0,85.7534,85.7906,85.7441,85.7627,7948.0
2019-12-10 12:45:00,92.36,92.41,92.35,92.39,22233.0,85.7627,85.8091,85.7534,85.7906,22233.0
2019-12-10 12:50:00,92.4,92.44,92.37,92.41,16062.0,85.7999,85.837,85.772,85.8091,16062.0
2019-12-10 12:55:00,92.41,92.48,92.4,92.47,53969.0,85.8091,85.8741,85.7999,85.8649,53969.0
2019-12-10 13:00:00,92.45,92.57,92.43,92.55,41203.0,85.8463,85.9577,85.8277,85.9391,41203.0
2019-12-10 13:05:00,92.54,92.56,92.5,92.52,8144.0,85.9299,85.9484,85.8927,85.9113,8144.0
2019-12-10 13:10:00,92.52,92.56,92.46,92.53,13272.0,85.9113,85.9484,85.8556,85.9206,13272.0
2019-12-10 13:15:00,92.54,92.55,92.43,92.44,9523.0,85.9299,85.9391,85.8277,85.837,9523.0
2019-12-10 13:20:00,92.42,92.43,92.35,92.41,7269.0,85.8184,85.8277,85.7534,85.8091,7269.0
2019-12-10 13:25:00,92.4,92.44,92.33,92.34,9507.0,85.7999,85.837,85.7349,85.7441,9507.0
2019-12-10 13:30:00,92.35,92.35,92.28,92.31,17352.0,85.7534,85.7534,85.6884,85.7163,17352.0
2019-12-10 13:35:00,92.33,92.43,92.32,92.38,13055.0,85.7349,85.8277,85.7256,85.7813,13055.0
2019-12-10 13:40:00,92.37,92.43,92.37,92.4,8109.0,85.772,85.8277,85.772,85.7999,8109.0
2019-12-10 13:45:00,92.4,92.44,92.39,92.41,13776.0,85.7999,85.837,85.7906,85.8091,13776.0
2019-12-10 13:50:00,92.41,92.5,92.4,92.41,20055.0,85.8091,85.8927,85.7999,85.8091,20055.0
2019-12-10 13:55:00,92.41,92.44,92.37,92.44,5988.0,85.8091,85.837,85.772,85.837,5988.0
2019-12-10 14:00:00,92.43,92.44,92.39,92.42,5963.0,85.8277,85.837,85.7906,85.8184,5963.0
2019-12-10 14:05:00,92.43,92.44,92.41,92.42,17577.0,85.8277,85.837,85.8091,85.8184,17577.0
2019-12-10 14:10:00,92.42,92.47,92.41,92.45,65844.0,85.8184,85.8649,85.8091,85.8463,65844.0
2019-12-10 14:15:00,92.45,92.53,92.4,92.4,24407.0,85.8463,85.9206,85.7999,85.7999,24407.0
2019-12-10 14:20:00,92.4,92.43,92.38,92.4,8003.0,85.7999,85.8277,85.7813,85.7999,8003.0
2019-12-10 14:25:00,92.4,92.41,92.36,92.37,24268.0,85.7999,85.8091,85.7627,85.772,24268.0
2019-12-10 14:30:00,92.37,92.41,92.37,92.38,8410.0,85.772,85.8091,85.772,85.7813,8410.0
2019-12-10 14:35:00,92.37,92.41,92.36,92.37,12049.0,85.772,85.8091,85.7627,85.772,12049.0
2019-12-10 14:40:00,92.37,92.39,92.32,92.39,8695.0,85.772,85.7906,85.7256,85.7906,8695.0
2019-12-10 14:45:00,92.37,92.39,92.35,92.35,9148.0,85.772,85.7906,85.7534,85.7534,9148.0
2019-12-10 14:50:00,92.35,92.39,92.34,92.36,8125.0,85.7534,85.7906,85.7441,85.7627,8125.0
2019-12-10 14:55:00,92.36,92.41,92.35,92.38,13244.0,85.7627,85.8091,85.7534,85.7813,13244.0
2019-12-10 15:00:00,92.38,92.4,92.32,92.39,25817.0,85.7813,85.7999,85.7256,85.7906,25817.0
2019-12-10 15:05:00,92.38,92.41,92.36,92.41,6877.0,85.7813,85.8091,85.7627,85.8091,6877.0
2019-12-10 15:10:00,92.41,92.41,92.35,92.35,17173.0,85.8091,85.8091,85.7534,85.7534,17173.0
2019-12-10 15:15:00,92.35,92.35,92.3,92.34,10306.0,85.7534,85.7534,85.707,85.7441,10306.0
2019-12-10 15:20:00,92.34,92.36,92.27,92.27,10955.0,85.7441,85.7627,85.6791,85.6791,10955.0
2019-12-10 15:25:00,92.28,92.29,92.19,92.19,16591.0,85.6884,85.6977,85.6049,85.6049,16591.0
2019-12-10 15:30:00,92.2,92.21,92.11,92.11,22340.0,85.6141,85.6234,85.5306,85.5306,22340.0
2019-12-10 15:35:00,92.12,92.29,92.11,92.24,21773.0,85.5399,85.6977,85.5306,85.6513,21773.0
2019-12-10 15:40:00,92.24,92.3,92.22,92.29,27114.0,85.6513,85.707,85.6327,85.6977,27114.0
2019-12-10 15:45:00,92.3,92.3,92.21,92.23,47101.0,85.707,85.707,85.6234,85.642,47101.0
2019-12-10 15:50:00,92.23,92.26,92.19,92.24,79580.0,85.642,85.6699,85.6049,85.6513,79580.0
2019-12-10 15:55:00,92.24,92.34,92.19,92.34,175146.0,85.6513,85.7441,85.6049,85.7441,175146.0
2019-12-11 09:30:00,92.66,92.8,92.37,92.53,71471.0,86.0413,86.1713,85.772,85.9206,71471.0
2019-12-11 09:35:00,92.52,93.05,92.44,92.95,130271.0,85.9113,86.4034,85.837,86.3106,130271.0
2019-12-11 09:40:00,92.93,93.2,92.91,93.04,30576.0,86.292,86.5427,86.2734,86.3941,30576.0
2019-12-11 09:45:00,93.03,93.1,92.99,93.09,21484.0,86.3849,86.4499,86.3477,86.4406,21484.0
2019-12-11 09:50:00,93.1,93.17,93.04,93.11,24230.0,86.4499,86.5149,86.3941,86.4591,24230.0
2019-12-11 09:55:00,93.13,93.24,93.07,93.16,16591.0,86.4777,86.5799,86.422,86.5056,16591.0
2019-12-11 10:00:00,93.16,93.16,92.99,93.01,16061.0,86.5056,86.5056,86.3477,86.3663,16061.0
2019-12-11 10:05:00,93.01,93.07,92.94,92.94,6055.0,86.3663,86.422,86.3013,86.3013,6055.0
2019-12-11 10:10:00,92.96,93.0,92.82,92.86,25905.0,86.3199,86.357,86.1899,86.227,25905.0
2019-12-11 10:15:00,92.84,92.92,92.76,92.84,48212.0,86.2084,86.2827,86.1341,86.2084,48212.0
2019-12-11 10:20:00,92.87,92.97,92.8,92.84,9844.0,86.2363,86.3291,86.1713,86.2084,9844.0
2019-12-11 10:25:00,92.83,92.96,92.83,92.88,27614.0,86.1991,86.3199,86.1991,86.2456,27614.0
2019-12-11 10:30:00,92.88,93.05,92.88,93.05,11411.0,86.2456,86.4034,86.2456,86.4034,11411.0
2019-12-11 10:35:00,93.05,93.05,93.0,93.02,5437.0,86.4034,86.4034,86.357,86.3756,5437.0
2019-12-11 10:40:00,93.0,93.11,92.98,93.11,9135.0,86.357,86.4591,86.3384,86.4591,9135.0
2019-12-11 10:45:00,93.1,93.17,93.04,93.08,16030.0,86.4499,86.5149,86.3941,86.4313,16030.0
2019-12-11 10:50:00,93.08,93.08,92.95,93.0,8223.0,86.4313,86.4313,86.3106,86.357,8223.0
2019-12-11 10:55:00,93.0,93.03,92.85,92.85,9300.0,86.357,86.3849,86.2177,86.2177,9300.0
2019-12-11 11:00:00,92.84,92.87,92.75,92.77,8516.0,86.2084,86.2363,86.1249,86.1434,8516.0
2019-12-11 11:05:00,92.72,92.81,92.72,92.76,7893.0,86.097,86.1806,86.097,86.1341,7893.0
2019-12-11 11:10:00,92.77,92.83,92.74,92.78,10815.0,86.1434,86.1991,86.1156,86.1527,10815.0
2019-12-11 11:15:00,92.79,92.84,92.76,92.8,16462.0,86.162,86.2084,86.1341,86.1713,16462.0
2019-12-11 11:20:00,92.77,92.79,92.69,92.77,7169.0,86.1434,86.162,86.0691,86.1434,7169.0
2019-12-11 11:25:00,92.76,92.76,92.68,92.7,7170.0,86.1341,86.1341,86.0599,86.0784,7170.0
2019-12-11 11:30:00,92.7,92.73,92.61,92.7,16108.0,86.0784,86.1063,85.9949,86.0784,16108.0
2019-12-11 11:35:00,92.71,92.77,92.7,92.75,8724.0,86.0877,86.1434,86.0784,86.1249,8724.0
2019-12-11 11:40:00,92.76,92.76,92.69,92.72,8897.0,86.1341,86.1341,86.0691,86.097,8897.0
2019-12-11 11:45:00,92.73,92.77,92.71,92.75,8383.0,86.1063,86.1434,86.0877,86.1249,8383.0
2019-12-11 11:50:00,92.75,92.75,92.69,92.73,11030.0,86.1249,86.1249,86.0691,86.1063,11030.0
2019-12-11 11:55:00,92.74,92.75,92.53,92.58,40190.0,86.1156,86.1249,85.9206,85.967,40190.0
2019-12-11 12:00:00,92.6,92.85,92.6,92.85,2440.0,85.9856,86.2177,85.9856,86.2177,2440.0
2019-12-11 12:05:00,92.83,92.86,92.75,92.76,13073.0,86.1991,86.227,86.1249,86.1341,13073.0
2019-12-11 12:10:00,92.75,92.76,92.69,92.72,1706.0,86.1249,86.1341,86.0691,86.097,1706.0
2019-12-11 12:15:00,92.72,92.81,92.72,92.8,4326.0,86.097,86.1806,86.097,86.1713,4326.0
2019-12-11 12:20:00,92.79,92.81,92.69,92.74,18623.0,86.162,86.1806,86.0691,86.1156,18623.0
2019-12-11 12:25:00,92.75,92.76,92.71,92.71,3823.0,86.1249,86.1341,86.0877,86.0877,3823.0
2019-12-11 12:30:00,92.69,92.72,92.67,92.71,5251.0,86.0691,86.097,86.0506,86.0877,5251.0
2019-12-11 12:35:00,92.69,92.69,92.61,92.64,6080.0,86.0691,86.0691,85.9949,86.0227,6080.0
2019-12-11 12:40:00,92.63,92.65,92.59,92.59,4402.0,86.0134,86.032,85.9763,85.9763,4402.0
2019-12-11 12:45:00,92.59,92.65,92.59,92.65,9226.0,85.9763,86.032,85.9763,86.032,9226.0
2019-12-11 12:50:00,92.65,92.68,92.63,92.63,6011.0,86.032,86.0599,86.0134,86.0134,6011.0
2019-12-11 12:55:00,92.62,92.62,92.58,92.58,5550.0,86.0041,86.0041,85.967,85.967,5550.0
2019-12-11 13:00:00,92.58,92.62,92.58,92.58,16096.0,85.967,86.0041,85.967,85.967,16096.0
2019-12-11 13:05:00,92.58,92.59,92.46,92.46,10861.0,85.967,85.9763,85.8556,85.8556,10861.0
2019-12-11 13:10:00,92.41,92.49,92.36,92.48,15216.0,85.8091,85.8834,85.7627,85.8741,15216.0
2019-12-11 13:15:00,92.48,92.55,92.46,92.55,4102.0,85.8741,85.9391,85.8556,85.9391,4102.0
2019-12-11 13:20:00,92.55,92.58,92.51,92.52,6771.0,85.9391,85.967,85.902,85.9113,6771.0
2019-12-11 13:25:00,92.53,92.65,92.51,92.62,18973.0,85.9206,86.032,85.902,86.0041,18973.0
2019-12-11 13:30:00,92.62,92.62,92.55,92.59,15861.0,86.0041,86.0041,85.9391,85.9763,15861.0
2019-12-11 13:35:00,92.59,92.59,92.48,92.48,6467.0,85.9763,85.9763,85.8741,85.8741,6467.0
2019-12-11 13:40:00,92.5,92.54,92.42,92.42,7228.0,85.8927,85.9299,85.8184,85.8184,7228.0
2019-12-11 13:45:00,92.43,92.53,92.41,92.51,6991.0,85.8277,85.9206,85.8091,85.902,6991.0
2019-12-11 13:50:00,92.53,92.56,92.5,92.52,6408.0,85.9206,85.9484,85.8927,85.9113,6408.0
2019-12-11 13:55:00,92.5,92.66,92.49,92.62,10884.0,85.8927,86.0413,85.8834,86.0041,10884.0
2019-12-11 14:00:00,92.6,92.61,92.52,92.58,4927.0,85.9856,85.9949,85.9113,85.967,4927.0
2019-12-11 14:05:00,92.57,92.6,92.56,92.58,3605.0,85.9577,85.9856,85.9484,85.967,3605.0
2019-12-11 14:10:00,92.6,92.62,92.51,92.55,16204.0,85.9856,86.0041,85.902,85.9391,16204.0
2019-12-11 14:15:00,92.57,92.65,92.57,92.63,10712.0,85.9577,86.032,85.9577,86.0134,10712.0
2019-12-11 14:20:00,92.64,92.69,92.62,92.63,6644.0,86.0227,86.0691,86.0041,86.0134,6644.0
2019-12-11 14:25:00,92.62,92.66,92.62,92.65,7052.0,86.0041,86.0413,86.0041,86.032,7052.0
2019-12-11 14:30:00,92.65,92.67,92.6,92.6,9926.0,86.032,86.0506,85.9856,85.9856,9926.0
2019-12-11 14:35:00,92.61,92.62,92.59,92.6,19668.0,85.9949,86.0041,85.9763,85.9856,19668.0
2019-12-11 14:40:00,92.6,92.63,92.55,92.55,22334.0,85.9856,86.0134,85.9391,85.9391,22334.0
2019-12-11 14:45:00,92.54,92.56,92.51,92.56,14851.0,85.9299,85.9484,85.902,85.9484,14851.0
2019-12-11 14:50:00,92.55,92.6,92.54,92.57,20921.0,85.9391,85.9856,85.9299,85.9577,20921.0
2019-12-11 14:55:00,92.58,92.59,92.53,92.56,25503.0,85.967,85.9763,85.9206,85.9484,25503.0
2019-12-11 15:00:00,92.55,92.56,92.47,92.54,19433.0,85.9391,85.9484,85.8649,85.9299,19433.0
2019-12-11 15:05:00,92.54,92.56,92.52,92.55,20689.0,85.9299,85.9484,85.9113,85.9391,20689.0
2019-12-11 15:10:00,92.54,92.55,92.43,92.44,16223.0,85.9299,85.9391,85.8277,85.837,16223.0
2019-12-11 15:15:00,92.44,92.44,92.38,92.41,23260.0,85.837,85.837,85.7813,85.8091,23260.0
2019-12-11 15:20:00,92.41,92.48,92.32,92.47,33123.0,85.8091,85.8741,85.7256,85.8649,33123.0
2019-12-11 15:25:00,92.48,92.49,92.37,92.39,29858.0,85.8741,85.8834,85.772,85.7906,29858.0
2019-12-11 15:30:00,92.39,92.43,92.37,92.4,41564.0,85.7906,85.8277,85.772,85.7999,41564.0
2019-12-11 15:35:00,92.4,92.41,92.31,92.37,27214.0,85.7999,85.8091,85.7163,85.772,27214.0
2019-12-11 15:40:00,92.37,92.39,92.33,92.33,16474.0,85.772,85.7906,85.7349,85.7349,16474.0
2019-12-11 15:45:00,92.33,92.36,92.27,92.27,35994.0,85.7349,85.7627,85.6791,85.6791,35994.0
2019-12-11 15:50:00,92.27,92.41,92.27,92.37,67558.0,85.6791,85.8091,85.6791,85.772,67558.0
2019-12-11 15:55:00,92.37,92.38,92.2,92.35,299349.0,85.772,85.7813,85.6141,85.7534,299349.0
2019-12-12 09:30:00,92.23,92.36,91.75,91.84,43760.0,85.642,85.7627,85.1963,85.2799,43760.0
2019-12-12 09:35:00,91.86,92.18,91.82,92.0,105015.0,85.2984,85.5956,85.2613,85.4284,105015.0
2019-12-12 09:40:00,91.95,92.01,91.36,91.36,34690.0,85.382,85.4377,84.8341,84.8341,34690.0
2019-12-12 09:45:00,91.35,91.89,91.27,91.81,55387.0,84.8249,85.3263,84.7506,85.252,55387.0
2019-12-12 09:50:00,91.8,92.0,91.75,91.9,97228.0,85.2427,85.4284,85.1963,85.3356,97228.0
2019-12-12 09:55:00,91.9,91.92,91.62,91.79,71605.0,85.3356,85.3541,85.0756,85.2334,71605.0
2019-12-12 10:00:00,91.8,92.06,91.76,91.84,69966.0,85.2427,85.4841,85.2056,85.2799,69966.0
2019-12-12 10:05:00,91.8,91.99,91.67,91.72,57776.0,85.2427,85.4191,85.122,85.1684,57776.0
2019-12-12 10:10:00,91.73,91.82,91.66,91.74,58143.0,85.1777,85.2613,85.1127,85.187,58143.0
2019-12-12 10:15:00,91.72,91.8,91.63,91.75,49201.0,85.1684,85.2427,85.0849,85.1963,49201.0
2019-12-12 10:20:00,91.74,91.81,91.65,91.68,39955.0,85.187,85.252,85.1034,85.1313,39955.0
2019-12-12 10:25:00,91.66,91.69,91.59,91.68,28897.0,85.1127,85.1406,85.0477,85.1313,28897.0
2019-12-12 10:30:00,91.68,91.72,91.49,91.6,94502.0,85.1313,85.1684,84.9549,85.057,94502.0
2019-12-12 10:35:00,91.58,91.7,91.51,91.52,56603.0,85.0384,85.1499,84.9734,84.9827,56603.0
2019-12-12 10:40:00,91.52,91.53,91.32,91.35,52458.0,84.9827,84.992,84.797,84.8249,52458.0
2019-12-12 10:45:00,91.36,91.43,91.31,91.35,36820.0,84.8341,84.8991,84.7877,84.8249,36820.0
2019-12-12 10:50:00,91.35,91.55,91.28,91.44,52464.0,84.8249,85.0106,84.7599,84.9084,52464.0
2019-12-12 10:55:00,91.45,91.52,91.43,91.46,46286.0,84.9177,84.9827,84.8991,84.927,46286.0
2019-12-12 11:00:00,91.45,91.57,91.44,91.57,31332.0,84.9177,85.0291,84.9084,85.0291,31332.0
2019-12-12 11:05:00,91.57,91.68,91.56,91.63,34109.0,85.0291,85.1313,85.0199,85.0849,34109.0
2019-12-12 11:10:00,91.63,91.63,91.42,91.49,59844.0,85.0849,85.0849,84.8899,84.9549,59844.0
2019-12-12 11:15:00,91.51,91.62,91.46,91.53,29374.0,84.9734,85.0756,84.927,84.992,29374.0
2019-12-12 11:20:00,91.53,91.54,91.4,91.49,30796.0,84.992,85.0013,84.8713,84.9549,30796.0
2019-12-12 11:25:00,91.5,91.5,91.46,91.48,28635.0,84.9641,84.9641,84.927,84.9456,28635.0
2019-12-12 11:30:00,91.48,91.5,91.4,91.44,35011.0,84.9456,84.9641,84.8713,84.9084,35011.0
2019-12-12 11:35:00,91.45,91.56,91.44,91.53,31508.0,84.9177,85.0199,84.9084,84.992,31508.0
2019-12-12 11:40:00,91.53,91.53,91.47,91.51,14579.0,84.992,84.992,84.9363,84.9734,14579.0
2019-12-12 11:45:00,91.5,91.53,91.48,91.53,19042.0,84.9641,84.992,84.9456,84.992,19042.0
2019-12-12 11:50:00,91.52,91.58,91.47,91.48,40214.0,84.9827,85.0384,84.9363,84.9456,40214.0
2019-12-12 11:55:00,91.48,91.57,91.36,91.5,24280.0,84.9456,85.0291,84.8341,84.9641,24280.0
2019-12-12 12:00:00,91.5,91.52,91.44,91.44,13186.0,84.9641,84.9827,84.9084,84.9084,13186.0
2019-12-12 12:05:00,91.45,91.51,91.39,91.48,15148.0,84.9177,84.9734,84.862,84.9456,15148.0
2019-12-12 12:10:00,91.48,91.48,91.41,91.41,11232.0,84.9456,84.9456,84.8806,84.8806,11232.0
2019-12-12 12:15:00,91.42,91.53,91.41,91.43,21897.0,84.8899,84.992,84.8806,84.8991,21897.0
2019-12-12 12:20:00,91.44,91.54,91.42,91.42,13343.0,84.9084,85.0013,84.8899,84.8899,13343.0
2019-12-12 12:25:00,91.43,91.48,91.42,91.48,11990.0,84.8991,84.9456,84.8899,84.9456,11990.0
2019-12-12 12:30:00,91.46,91.54,91.46,91.49,32723.0,84.927,85.0013,84.927,84.9549,32723.0
2019-12-12 12:35:00,91.51,91.58,91.49,91.52,100344.0,84.9734,85.0384,84.9549,84.9827,100344.0
2019-12-12 12:40:00,91.53,91.55,91.48,91.5,90011.0,84.992,85.0106,84.9456,84.9641,90011.0
2019-12-12 12:45:00,91.5,91.54,91.47,91.49,29370.0,84.9641,85.0013,84.9363,84.9549,29370.0
2019-12-12 12:50:00,91.5,91.5,91.4,91.43,14346.0,84.9641,84.9641,84.8713,84.8991,14346.0
2019-12-12 12:55:00,91.43,91.45,91.35,91.37,19487.0,84.8991,84.9177,84.8249,84.8434,19487.0
2019-12-12 13:00:00,91.38,91.41,91.36,91.41,16241.0,84.8527,84.8806,84.8341,84.8806,16241.0
2019-12-12 13:05:00,91.41,91.44,91.38,91.39,15651.0,84.8806,84.9084,84.8527,84.862,15651.0
2019-12-12 13:10:00,91.4,91.42,91.35,91.4,49249.0,84.8713,84.8899,84.8249,84.8713,49249.0
2019-12-12 13:15:00,91.4,91.42,91.36,91.41,18689.0,84.8713,84.8899,84.8341,84.8806,18689.0
2019-12-12 13:20:00,91.41,91.42,91.36,91.37,14220.0,84.8806,84.8899,84.8341,84.8434,14220.0
2019-12-12 13:25:00,91.37,91.38,91.32,91.33,104274.0,84.8434,84.8527,84.797,84.8063,104274.0
2019-12-12 13:30:00,91.33,91.36,91.32,91.36,27948.0,84.8063,84.8341,84.797,84.8341,27948.0
2019-12-12 13:35:00,91.36,91.38,91.16,91.18,34645.0,84.8341,84.8527,84.6484,84.667,34645.0
2019-12-12 13:40:00,91.19,91.24,91.18,91.23,16506.0,84.6763,84.7227,84.667,84.7134,16506.0
2019-12-12 13:45:00,91.25,91.36,91.25,91.33,14927.0,84.732,84.8341,84.732,84.8063,14927.0
2019-12-12 13:50:00,91.33,91.41,91.33,91.39,24391.0,84.8063,84.8806,84.8063,84.862,24391.0
2019-12-12 13:55:00,91.38,91.45,91.36,91.44,11960.0,84.8527,84.9177,84.8341,84.9084,11960.0
2019-12-12 14:00:00,91.42,91.45,91.35,91.38,22339.0,84.8899,84.9177,84.8249,84.8527,22339.0
2019-12-12 14:05:00,91.38,91.42,91.37,91.42,17907.0,84.8527,84.8899,84.8434,84.8899,17907.0
2019-12-12 14:10:00,91.42,91.44,91.3,91.33,33803.0,84.8899,84.9084,84.7784,84.8063,33803.0
2019-12-12 14:15:00,91.34,91.39,91.33,91.36,11781.0,84.8156,84.862,84.8063,84.8341,11781.0
2019-12-12 14:20:00,91.36,91.39,91.34,91.39,13872.0,84.8341,84.862,84.8156,84.862,13872.0
2019-12-12 14:25:00,91.39,91.4,91.33,91.34,21030.0,84.862,84.8713,84.8063,84.8156,21030.0
2019-12-12 14:30:00,91.34,91.53,91.33,91.44,64861.0,84.8156,84.992,84.8063,84.9084,64861.0
2019-12-12 14:35:00,91.44,91.47,91.32,91.42,22475.0,84.9084,84.9363,84.797,84.8899,22475.0
2019-12-12 14:40:00,91.42,91.43,91.37,91.39,28668.0,84.8899,84.8991,84.8434,84.862,28668.0
2019-12-12 14:45:00,91.39,91.4,91.34,91.35,21156.0,84.862,84.8713,84.8156,84.8249,21156.0
2019-12-12 14:50:00,91.36,91.4,91.33,91.4,23053.0,84.8341,84.8713,84.8063,84.8713,23053.0
2019-12-12 14:55:00,91.4,91.42,91.34,91.39,52269.0,84.8713,84.8899,84.8156,84.862,52269.0
2019-12-12 15:00:00,91.39,91.41,91.36,91.37,30565.0,84.862,84.8806,84.8341,84.8434,30565.0
2019-12-12 15:05:00,91.37,91.37,91.24,91.24,35168.0,84.8434,84.8434,84.7227,84.7227,35168.0
2019-12-12 15:10:00,91.23,91.28,91.18,91.27,30481.0,84.7134,84.7599,84.667,84.7506,30481.0
2019-12-12 15:15:00,91.27,91.28,91.21,91.26,56814.0,84.7506,84.7599,84.6949,84.7413,56814.0
2019-12-12 15:20:00,91.26,91.29,91.22,91.24,32356.0,84.7413,84.7691,84.7041,84.7227,32356.0
2019-12-12 15:25:00,91.24,91.33,91.23,91.3,101636.0,84.7227,84.8063,84.7134,84.7784,101636.0
2019-12-12 15:30:00,91.3,91.3,91.16,91.18,108379.0,84.7784,84.7784,84.6484,84.667,108379.0
2019-12-12 15:35:00,91.18,91.21,91.12,91.19,59817.0,84.667,84.6949,84.6113,84.6763,59817.0
2019-12-12 15:40:00,91.18,91.18,91.07,91.13,120521.0,84.667,84.667,84.5649,84.6206,120521.0
2019-12-12 15:45:00,91.13,91.15,91.03,91.03,115759.0,84.6206,84.6391,84.5277,84.5277,115759.0
2019-12-12 15:50:00,91.04,91.04,90.93,90.93,247257.0,84.537,84.537,84.4349,84.4349,247257.0
2019-12-12 15:55:00,90.86,90.96,90.65,90.71,561750.0,84.3699,84.4627,84.1749,84.2306,561750.0
2019-12-13 09:30:00,90.44,90.46,90.0,90.23,49270.0,84.2311,84.2498,83.8213,84.0356,49270.0
2019-12-13 09:35:00,90.22,90.73,90.21,90.6,39033.0,84.0262,84.5012,84.0169,84.3802,39033.0
2019-12-13 09:40:00,90.63,90.94,90.63,90.9,25824.0,84.4081,84.6968,84.4081,84.6596,25824.0
2019-12-13 09:45:00,90.9,91.25,90.9,91.02,22206.0,84.6596,84.9855,84.6596,84.7713,22206.0
2019-12-13 09:50:00,91.02,91.2,90.9,91.17,15139.0,84.7713,84.939,84.6596,84.911,15139.0
2019-12-13 09:55:00,91.15,91.15,90.89,91.06,18547.0,84.8924,84.8924,84.6502,84.8086,18547.0
2019-12-13 10:00:00,91.02,91.22,90.9,91.04,24707.0,84.7713,84.9576,84.6596,84.7899,24707.0
2019-12-13 10:05:00,91.02,91.05,90.75,90.79,28651.0,84.7713,84.7993,84.5199,84.5571,28651.0
2019-12-13 10:10:00,90.83,90.83,90.64,90.73,26117.0,84.5944,84.5944,84.4174,84.5012,26117.0
2019-12-13 10:15:00,90.73,90.91,90.72,90.85,33547.0,84.5012,84.6689,84.4919,84.613,33547.0
2019-12-13 10:20:00,90.81,91.01,90.8,90.95,27540.0,84.5757,84.762,84.5664,84.7061,27540.0
2019-12-13 10:25:00,90.95,91.11,90.95,91.05,21410.0,84.7061,84.8551,84.7061,84.7993,21410.0
2019-12-13 10:30:00,91.11,91.16,91.0,91.15,34580.0,84.8551,84.9017,84.7527,84.8924,34580.0
2019-12-13 10:35:00,91.18,91.4,91.17,91.36,21910.0,84.9203,85.1252,84.911,85.088,21910.0
2019-12-13 10:40:00,91.36,91.4,91.27,91.27,19029.0,85.088,85.1252,85.0042,85.0042,19029.0
2019-12-13 10:45:00,91.28,91.42,91.24,91.37,22170.0,85.0135,85.1439,84.9762,85.0973,22170.0
2019-12-13 10:50:00,91.39,91.48,91.37,91.44,17539.0,85.1159,85.1997,85.0973,85.1625,17539.0
2019-12-13 10:55:00,91.4,91.45,91.38,91.42,11197.0,85.1252,85.1718,85.1066,85.1439,11197.0
2019-12-13 11:00:00,91.42,91.48,91.41,91.47,17561.0,85.1439,85.1997,85.1345,85.1904,17561.0
2019-12-13 11:05:00,91.48,91.6,91.47,91.6,27272.0,85.1997,85.3115,85.1904,85.3115,27272.0
2019-12-13 11:10:00,91.6,91.67,91.51,91.61,19935.0,85.3115,85.3767,85.2277,85.3208,19935.0
2019-12-13 11:15:00,91.61,91.61,91.44,91.46,15558.0,85.3208,85.3208,85.1625,85.1811,15558.0
2019-12-13 11:20:00,91.45,91.45,91.34,91.37,13044.0,85.1718,85.1718,85.0693,85.0973,13044.0
2019-12-13 11:25:00,91.37,91.46,91.26,91.31,24128.0,85.0973,85.1811,84.9948,85.0414,24128.0
2019-12-13 11:30:00,91.31,91.37,91.3,91.37,10080.0,85.0414,85.0973,85.0321,85.0973,10080.0
2019-12-13 11:35:00,91.37,91.43,91.37,91.38,15371.0,85.0973,85.1532,85.0973,85.1066,15371.0
2019-12-13 11:40:00,91.37,91.52,91.35,91.47,12258.0,85.0973,85.237,85.0787,85.1904,12258.0
2019-12-13 11:45:00,91.5,91.52,91.44,91.46,18547.0,85.2184,85.237,85.1625,85.1811,18547.0
2019-12-13 11:50:00,91.47,91.56,91.47,91.56,11628.0,85.1904,85.2742,85.1904,85.2742,11628.0
2019-12-13 11:55:00,91.55,91.55,91.49,91.5,20875.0,85.2649,85.2649,85.2091,85.2184,20875.0
2019-12-13 12:00:00,91.5,91.58,91.49,91.58,20599.0,85.2184,85.2929,85.2091,85.2929,20599.0
2019-12-13 12:05:00,91.59,91.61,91.46,91.5,22072.0,85.3022,85.3208,85.1811,85.2184,22072.0
2019-12-13 12:10:00,91.51,91.51,91.45,91.45,8900.0,85.2277,85.2277,85.1718,85.1718,8900.0
2019-12-13 12:15:00,91.46,91.53,91.45,91.53,12771.0,85.1811,85.2463,85.1718,85.2463,12771.0
2019-12-13 12:20:00,91.52,91.62,91.49,91.6,11732.0,85.237,85.3301,85.2091,85.3115,11732.0
2019-12-13 12:25:00,91.61,91.65,91.59,91.65,9399.0,85.3208,85.3581,85.3022,85.3581,9399.0
2019-12-13 12:30:00,91.64,91.66,91.6,91.64,11411.0,85.3488,85.3674,85.3115,85.3488,11411.0
2019-12-13 12:35:00,91.65,91.67,91.61,91.64,9568.0,85.3581,85.3767,85.3208,85.3488,9568.0
2019-12-13 12:40:00,91.63,91.64,91.51,91.52,11078.0,85.3394,85.3488,85.2277,85.237,11078.0
2019-12-13 12:45:00,91.52,91.55,91.47,91.51,13534.0,85.237,85.2649,85.1904,85.2277,13534.0
2019-12-13 12:50:00,91.51,91.53,91.47,91.5,15171.0,85.2277,85.2463,85.1904,85.2184,15171.0
2019-12-13 12:55:00,91.5,91.58,91.48,91.54,31719.0,85.2184,85.2929,85.1997,85.2556,31719.0
2019-12-13 13:00:00,91.54,91.59,91.49,91.5,65693.0,85.2556,85.3022,85.2091,85.2184,65693.0
2019-12-13 13:05:00,91.51,91.55,91.49,91.51,16313.0,85.2277,85.2649,85.2091,85.2277,16313.0
2019-12-13 13:10:00,91.52,91.54,91.47,91.51,14558.0,85.237,85.2556,85.1904,85.2277,14558.0
2019-12-13 13:15:00,91.51,91.54,91.47,91.48,15925.0,85.2277,85.2556,85.1904,85.1997,15925.0
2019-12-13 13:20:00,91.48,91.52,91.45,91.5,12236.0,85.1997,85.237,85.1718,85.2184,12236.0
2019-12-13 13:25:00,91.5,91.54,91.47,91.5,12333.0,85.2184,85.2556,85.1904,85.2184,12333.0
2019-12-13 13:30:00,91.5,91.53,91.48,91.52,13013.0,85.2184,85.2463,85.1997,85.237,13013.0
2019-12-13 13:35:00,91.52,91.54,91.49,91.51,16635.0,85.237,85.2556,85.2091,85.2277,16635.0
2019-12-13 13:40:00,91.51,91.52,91.5,91.51,12458.0,85.2277,85.237,85.2184,85.2277,12458.0
2019-12-13 13:45:00,91.51,91.55,91.49,91.55,15547.0,85.2277,85.2649,85.2091,85.2649,15547.0
2019-12-13 13:50:00,91.56,91.62,91.56,91.61,12433.0,85.2742,85.3301,85.2742,85.3208,12433.0
2019-12-13 13:55:00,91.62,91.81,91.61,91.81,10356.0,85.3301,85.5071,85.3208,85.5071,10356.0
2019-12-13 14:00:00,91.81,91.89,91.77,91.89,11616.0,85.5071,85.5816,85.4698,85.5816,11616.0
2019-12-13 14:05:00,91.89,91.98,91.89,91.98,7761.0,85.5816,85.6654,85.5816,85.6654,7761.0
2019-12-13 14:10:00,91.98,91.99,91.94,91.97,14608.0,85.6654,85.6747,85.6282,85.6561,14608.0
2019-12-13 14:15:00,91.98,92.01,91.97,92.0,11148.0,85.6654,85.6934,85.6561,85.684,11148.0
2019-12-13 14:20:00,92.01,92.03,91.98,91.99,23516.0,85.6934,85.712,85.6654,85.6747,23516.0
2019-12-13 14:25:00,91.98,91.99,91.9,91.94,12862.0,85.6654,85.6747,85.5909,85.6282,12862.0
2019-12-13 14:30:00,91.94,92.0,91.92,91.98,20536.0,85.6282,85.684,85.6095,85.6654,20536.0
2019-12-13 14:35:00,91.98,91.98,91.88,91.92,14197.0,85.6654,85.6654,85.5723,85.6095,14197.0
2019-12-13 14:40:00,91.92,91.94,91.89,91.89,14604.0,85.6095,85.6282,85.5816,85.5816,14604.0
2019-12-13 14:45:00,91.9,92.01,91.9,91.99,13730.0,85.5909,85.6934,85.5909,85.6747,13730.0
2019-12-13 14:50:00,91.99,92.01,91.97,92.0,16216.0,85.6747,85.6934,85.6561,85.684,16216.0
2019-12-13 14:55:00,92.01,92.07,92.0,92.02,21696.0,85.6934,85.7492,85.684,85.7027,21696.0
2019-12-13 15:00:00,92.02,92.07,91.99,92.03,24977.0,85.7027,85.7492,85.6747,85.712,24977.0
2019-12-13 15:05:00,92.03,92.04,91.89,91.9,18621.0,85.712,85.7213,85.5816,85.5909,18621.0
2019-12-13 15:10:00,91.89,91.92,91.88,91.88,16191.0,85.5816,85.6095,85.5723,85.5723,16191.0
2019-12-13 15:15:00,91.88,91.91,91.85,91.86,17566.0,85.5723,85.6002,85.5443,85.5537,17566.0
2019-12-13 15:20:00,91.86,91.88,91.81,91.82,21618.0,85.5537,85.5723,85.5071,85.5164,21618.0
2019-12-13 15:25:00,91.82,91.83,91.79,91.79,23962.0,85.5164,85.5257,85.4885,85.4885,23962.0
2019-12-13 15:30:00,91.79,91.81,91.71,91.71,41662.0,85.4885,85.5071,85.4139,85.4139,41662.0
2019-12-13 15:35:00,91.71,91.72,91.61,91.63,50938.0,85.4139,85.4233,85.3208,85.3394,50938.0
2019-12-13 15:40:00,91.63,91.69,91.61,91.61,51259.0,85.3394,85.3953,85.3208,85.3208,51259.0
2019-12-13 15:45:00,91.61,91.71,91.55,91.69,65012.0,85.3208,85.4139,85.2649,85.3953,65012.0
2019-12-13 15:50:00,91.69,91.81,91.68,91.8,81424.0,85.3953,85.5071,85.386,85.4978,81424.0
2019-12-13 15:55:00,91.81,91.94,91.74,91.9,215772.0,85.5071,85.6282,85.4419,85.5909,215772.0
2019-12-16 09:30:00,92.43,92.44,92.08,92.31,54897.0,86.0845,86.0938,85.7585,85.9728,54897.0
2019-12-16 09:35:00,92.38,92.4,91.91,91.99,20853.0,86.038,86.0566,85.6002,85.6747,20853.0
2019-12-16 09:40:00,91.99,92.06,91.81,91.95,14880.0,85.6747,85.7399,85.5071,85.6375,14880.0
2019-12-16 09:45:00,91.99,92.21,91.98,92.19,15776.0,85.6747,85.8796,85.6654,85.861,15776.0
2019-12-16 09:50:00,92.2,92.38,92.19,92.31,23182.0,85.8703,86.038,85.861,85.9728,23182.0
2019-12-16 09:55:00,92.32,92.32,91.99,92.12,34243.0,85.9821,85.9821,85.6747,85.7958,34243.0
2019-12-16 10:00:00,92.11,92.14,91.97,92.04,41439.0,85.7865,85.8144,85.6561,85.7213,41439.0
2019-12-16 10:05:00,92.04,92.09,91.95,92.07,40369.0,85.7213,85.7679,85.6375,85.7492,40369.0
2019-12-16 10:10:00,92.09,92.09,91.96,92.04,31720.0,85.7679,85.7679,85.6468,85.7213,31720.0
2019-12-16 10:15:00,92.03,92.34,92.0,92.19,38872.0,85.712,86.0007,85.684,85.861,38872.0
2019-12-16 10:20:00,92.18,92.34,92.15,92.31,15261.0,85.8517,86.0007,85.8237,85.9728,15261.0
2019-12-16 10:25:00,92.32,92.32,92.13,92.13,16379.0,85.9821,85.9821,85.8051,85.8051,16379.0
2019-12-16 10:30:00,92.12,92.28,92.11,92.28,20427.0,85.7958,85.9448,85.7865,85.9448,20427.0
2019-12-16 10:35:00,92.28,92.28,92.1,92.23,23648.0,85.9448,85.9448,85.7772,85.8982,23648.0
2019-12-16 10:40:00,92.23,92.37,92.19,92.33,15731.0,85.8982,86.0286,85.861,85.9914,15731.0
2019-12-16 10:45:00,92.36,92.36,92.19,92.22,28532.0,86.0193,86.0193,85.861,85.8889,28532.0
2019-12-16 10:50:00,92.22,92.31,92.17,92.3,17670.0,85.8889,85.9728,85.8424,85.9634,17670.0
2019-12-16 10:55:00,92.31,92.33,92.19,92.19,38580.0,85.9728,85.9914,85.861,85.861,38580.0
2019-12-16 11:00:00,92.2,92.31,92.16,92.23,22770.0,85.8703,85.9728,85.8331,85.8982,22770.0
2019-12-16 11:05:00,92.23,92.24,92.17,92.21,12090.0,85.8982,85.9076,85.8424,85.8796,12090.0
2019-12-16 11:10:00,92.21,92.32,92.2,92.2,42137.0,85.8796,85.9821,85.8703,85.8703,42137.0
2019-12-16 11:15:00,92.21,92.4,92.2,92.37,24251.0,85.8796,86.0566,85.8703,86.0286,24251.0
2019-12-16 11:20:00,92.37,92.41,92.31,92.4,14864.0,86.0286,86.0659,85.9728,86.0566,14864.0
2019-12-16 11:25:00,92.4,92.53,92.4,92.41,13149.0,86.0566,86.1777,86.0566,86.0659,13149.0
2019-12-16 11:30:00,92.41,92.43,92.38,92.42,9296.0,86.0659,86.0845,86.038,86.0752,9296.0
2019-12-16 11:35:00,92.43,92.46,92.38,92.4,16823.0,86.0845,86.1125,86.038,86.0566,16823.0
2019-12-16 11:40:00,92.41,92.41,92.35,92.37,18679.0,86.0659,86.0659,86.01,86.0286,18679.0
2019-12-16 11:45:00,92.38,92.46,92.38,92.4,27281.0,86.038,86.1125,86.038,86.0566,27281.0
2019-12-16 11:50:00,92.4,92.41,92.36,92.36,21561.0,86.0566,86.0659,86.0193,86.0193,21561.0
2019-12-16 11:55:00,92.35,92.4,92.31,92.35,19271.0,86.01,86.0566,85.9728,86.01,19271.0
2019-12-16 12:00:00,92.34,92.41,92.34,92.36,17630.0,86.0007,86.0659,86.0007,86.0193,17630.0
2019-12-16 12:05:00,92.34,92.36,92.29,92.31,9043.0,86.0007,86.0193,85.9541,85.9728,9043.0
2019-12-16 12:10:00,92.31,92.31,92.2,92.27,25846.0,85.9728,85.9728,85.8703,85.9355,25846.0
2019-12-16 12:15:00,92.26,92.34,92.26,92.31,7342.0,85.9262,86.0007,85.9262,85.9728,7342.0
2019-12-16 12:20:00,92.32,92.36,92.22,92.22,16197.0,85.9821,86.0193,85.8889,85.8889,16197.0
2019-12-16 12:25:00,92.21,92.24,92.14,92.18,17901.0,85.8796,85.9076,85.8144,85.8517,17901.0
2019-12-16 12:30:00,92.17,92.19,92.02,92.03,25737.0,85.8424,85.861,85.7027,85.712,25737.0
2019-12-16 12:35:00,92.03,92.15,92.03,92.09,12278.0,85.712,85.8237,85.712,85.7679,12278.0
2019-12-16 12:40:00,92.09,92.19,92.07,92.15,12141.0,85.7679,85.861,85.7492,85.8237,12141.0
2019-12-16 12:45:00,92.16,92.23,92.14,92.22,9779.0,85.8331,85.8982,85.8144,85.8889,9779.0
2019-12-16 12:50:00,92.22,92.22,92.14,92.15,10135.0,85.8889,85.8889,85.8144,85.8237,10135.0
2019-12-16 12:55:00,92.16,92.16,92.08,92.11,16830.0,85.8331,85.8331,85.7585,85.7865,16830.0
2019-12-16 13:00:00,92.12,92.25,92.12,92.23,7623.0,85.7958,85.9169,85.7958,85.8982,7623.0
2019-12-16 13:05:00,92.22,92.27,92.22,92.24,8519.0,85.8889,85.9355,85.8889,85.9076,8519.0
2019-12-16 13:10:00,92.23,92.24,92.18,92.21,13218.0,85.8982,85.9076,85.8517,85.8796,13218.0
2019-12-16 13:15:00,92.22,92.23,92.17,92.19,13262.0,85.8889,85.8982,85.8424,85.861,13262.0
2019-12-16 13:20:00,92.19,92.23,92.18,92.2,8697.0,85.861,85.8982,85.8517,85.8703,8697.0
2019-12-16 13:25:00,92.21,92.23,92.12,92.18,9856.0,85.8796,85.8982,85.7958,85.8517,9856.0
2019-12-16 13:30:00,92.19,92.19,92.13,92.14,13965.0,85.861,85.861,85.8051,85.8144,13965.0
2019-12-16 13:35:00,92.15,92.2,92.14,92.19,9410.0,85.8237,85.8703,85.8144,85.861,9410.0
2019-12-16 13:40:00,92.19,92.2,92.15,92.18,14950.0,85.861,85.8703,85.8237,85.8517,14950.0
2019-12-16 13:45:00,92.18,92.29,92.18,92.28,9976.0,85.8517,85.9541,85.8517,85.9448,9976.0
2019-12-16 13:50:00,92.28,92.32,92.26,92.3,12570.0,85.9448,85.9821,85.9262,85.9634,12570.0
2019-12-16 13:55:00,92.3,92.38,92.3,92.37,13059.0,85.9634,86.038,85.9634,86.0286,13059.0
2019-12-16 14:00:00,92.37,92.43,92.37,92.38,18632.0,86.0286,86.0845,86.0286,86.038,18632.0
2019-12-16 14:05:00,92.39,92.4,92.34,92.34,27195.0,86.0473,86.0566,86.0007,86.0007,27195.0
2019-12-16 14:10:00,92.36,92.36,92.21,92.22,39349.0,86.0193,86.0193,85.8796,85.8889,39349.0
2019-12-16 14:15:00,92.21,92.25,92.19,92.23,19915.0,85.8796,85.9169,85.861,85.8982,19915.0
2019-12-16 14:20:00,92.24,92.24,92.19,92.19,23437.0,85.9076,85.9076,85.861,85.861,23437.0
2019-12-16 14:25:00,92.19,92.25,92.16,92.25,10234.0,85.861,85.9169,85.8331,85.9169,10234.0
2019-12-16 14:30:00,92.24,92.26,92.22,92.25,8448.0,85.9076,85.9262,85.8889,85.9169,8448.0
2019-12-16 14:35:00,92.25,92.26,92.12,92.22,20598.0,85.9169,85.9262,85.7958,85.8889,20598.0
2019-12-16 14:40:00,92.25,92.26,92.22,92.23,9301.0,85.9169,85.9262,85.8889,85.8982,9301.0
2019-12-16 14:45:00,92.22,92.28,92.21,92.26,18938.0,85.8889,85.9448,85.8796,85.9262,18938.0
2019-12-16 14:50:00,92.26,92.27,92.15,92.16,15405.0,85.9262,85.9355,85.8237,85.8331,15405.0
2019-12-16 14:55:00,92.16,92.22,92.16,92.2,14032.0,85.8331,85.8889,85.8331,85.8703,14032.0
2019-12-16 15:00:00,92.2,92.2,92.14,92.17,15961.0,85.8703,85.8703,85.8144,85.8424,15961.0
2019-12-16 15:05:00,92.17,92.18,92.1,92.12,20020.0,85.8424,85.8517,85.7772,85.7958,20020.0
2019-12-16 15:10:00,92.13,92.15,92.11,92.14,22531.0,85.8051,85.8237,85.7865,85.8144,22531.0
2019-12-16 15:15:00,92.14,92.16,92.1,92.16,20170.0,85.8144,85.8331,85.7772,85.8331,20170.0
2019-12-16 15:20:00,92.16,92.24,92.16,92.23,18286.0,85.8331,85.9076,85.8331,85.8982,18286.0
2019-12-16 15:25:00,92.23,92.23,92.18,92.18,17331.0,85.8982,85.8982,85.8517,85.8517,17331.0
2019-12-16 15:30:00,92.19,92.27,92.14,92.27,39480.0,85.861,85.9355,85.8144,85.9355,39480.0
2019-12-16 15:35:00,92.26,92.27,92.21,92.22,24311.0,85.9262,85.9355,85.8796,85.8889,24311.0
2019-12-16 15:40:00,92.22,92.22,92.15,92.15,29460.0,85.8889,85.8889,85.8237,85.8237,29460.0
2019-12-16 15:45:00,92.16,92.19,92.13,92.19,52216.0,85.8331,85.861,85.8051,85.861,52216.0
2019-12-16 15:50:00,92.19,92.26,92.16,92.17,67918.0,85.861,85.9262,85.8331,85.8424,67918.0
2019-12-16 15:55:00,92.17,92.28,92.13,92.27,167200.0,85.8424,85.9448,85.8051,85.9355,167200.0
2019-12-17 09:30:00,91.93,91.99,90.78,91.73,114239.0,85.6188,85.6747,84.5478,85.4326,114239.0
2019-12-17 09:35:00,91.69,91.9,91.53,91.69,34712.0,85.3953,85.5909,85.2463,85.3953,34712.0
2019-12-17 09:40:00,91.69,91.92,91.66,91.83,28621.0,85.3953,85.6095,85.3674,85.5257,28621.0
2019-12-17 09:45:00,91.86,91.88,91.68,91.74,25632.0,85.5537,85.5723,85.386,85.4419,25632.0
2019-12-17 09:50:00,91.75,91.76,91.57,91.73,22170.0,85.4512,85.4605,85.2836,85.4326,22170.0
2019-12-17 09:55:00,91.73,91.76,91.45,91.55,26705.0,85.4326,85.4605,85.1718,85.2649,26705.0
2019-12-17 10:00:00,91.58,91.74,91.57,91.73,104992.0,85.2929,85.4419,85.2836,85.4326,104992.0
2019-12-17 10:05:00,91.75,91.79,91.63,91.69,75343.0,85.4512,85.4885,85.3394,85.3953,75343.0
2019-12-17 10:10:00,91.7,91.97,91.7,91.9,42304.0,85.4046,85.6561,85.4046,85.5909,42304.0
2019-12-17 10:15:00,91.84,91.99,91.83,91.95,7610.0,85.535,85.6747,85.5257,85.6375,7610.0
2019-12-17 10:20:00,91.93,92.15,91.9,92.08,33145.0,85.6188,85.8237,85.5909,85.7585,33145.0
2019-12-17 10:25:00,92.1,92.23,92.09,92.22,32878.0,85.7772,85.8982,85.7679,85.8889,32878.0
2019-12-17 10:30:00,92.23,92.27,92.14,92.19,46367.0,85.8982,85.9355,85.8144,85.861,46367.0
2019-12-17 10:35:00,92.2,92.31,92.2,92.27,27600.0,85.8703,85.9728,85.8703,85.9355,27600.0
2019-12-17 10:40:00,92.29,92.34,92.27,92.34,15690.0,85.9541,86.0007,85.9355,86.0007,15690.0
2019-12-17 10:45:00,92.34,92.37,92.23,92.34,9076.0,86.0007,86.0286,85.8982,86.0007,9076.0
2019-12-17 10:50:00,92.34,92.48,92.34,92.42,7528.0,86.0007,86.1311,86.0007,86.0752,7528.0
2019-12-17 10:55:00,92.42,92.54,92.4,92.5,28317.0,86.0752,86.187,86.0566,86.1497,28317.0
2019-12-17 11:00:00,92.5,92.63,92.5,92.62,18478.0,86.1497,86.2708,86.1497,86.2615,18478.0
2019-12-17 11:05:00,92.61,92.64,92.57,92.63,19673.0,86.2522,86.2801,86.2149,86.2708,19673.0
2019-12-17 11:10:00,92.62,92.74,92.62,92.74,11384.0,86.2615,86.3732,86.2615,86.3732,11384.0
2019-12-17 11:15:00,92.73,92.75,92.62,92.64,10263.0,86.3639,86.3826,86.2615,86.2801,10263.0
2019-12-17 11:20:00,92.66,92.78,92.65,92.76,7404.0,86.2987,86.4105,86.2894,86.3919,7404.0
2019-12-17 11:25:00,92.76,92.76,92.69,92.76,7925.0,86.3919,86.3919,86.3267,86.3919,7925.0
2019-12-17 11:30:00,92.76,92.77,92.61,92.62,9795.0,86.3919,86.4012,86.2522,86.2615,9795.0
2019-12-17 11:35:00,92.61,92.66,92.6,92.61,8705.0,86.2522,86.2987,86.2428,86.2522,8705.0
2019-12-17 11:40:00,92.61,92.63,92.51,92.52,9974.0,86.2522,86.2708,86.159,86.1683,9974.0
2019-12-17 11:45:00,92.5,92.59,92.5,92.59,11092.0,86.1497,86.2335,86.1497,86.2335,11092.0
2019-12-17 11:50:00,92.59,92.6,92.45,92.48,7727.0,86.2335,86.2428,86.1031,86.1311,7727.0
2019-12-17 11:55:00,92.46,92.47,92.39,92.42,7534.0,86.1125,86.1218,86.0473,86.0752,7534.0
2019-12-17 12:00:00,92.43,92.52,92.43,92.5,6387.0,86.0845,86.1683,86.0845,86.1497,6387.0
2019-12-17 12:05:00,92.5,92.51,92.46,92.46,4790.0,86.1497,86.159,86.1125,86.1125,4790.0
2019-12-17 12:10:00,92.46,92.57,92.46,92.53,8442.0,86.1125,86.2149,86.1125,86.1777,8442.0
2019-12-17 12:15:00,92.49,92.54,92.46,92.48,8069.0,86.1404,86.187,86.1125,86.1311,8069.0
2019-12-17 12:20:00,92.48,92.57,92.46,92.52,11704.0,86.1311,86.2149,86.1125,86.1683,11704.0
2019-12-17 12:25:00,92.54,92.55,92.52,92.52,3637.0,86.187,86.1963,86.1683,86.1683,3637.0
2019-12-17 12:30:00,92.52,92.52,92.44,92.47,27594.0,86.1683,86.1683,86.0938,86.1218,27594.0
2019-12-17 12:35:00,92.48,92.48,92.42,92.48,33096.0,86.1311,86.1311,86.0752,86.1311,33096.0
2019-12-17 12:40:00,92.47,92.47,92.39,92.43,6839.0,86.1218,86.1218,86.0473,86.0845,6839.0
2019-12-17 12:45:00,92.42,92.48,92.42,92.43,10466.0,86.0752,86.1311,86.0752,86.0845,10466.0
2019-12-17 12:50:00,92.43,92.46,92.28,92.31,51599.0,86.0845,86.1125,85.9448,85.9728,51599.0
2019-12-17 12:55:00,92.31,92.34,92.26,92.28,8917.0,85.9728,86.0007,85.9262,85.9448,8917.0
2019-12-17 13:00:00,92.28,92.33,92.24,92.32,9572.0,85.9448,85.9914,85.9076,85.9821,9572.0
2019-12-17 13:05:00,92.33,92.36,92.31,92.35,7656.0,85.9914,86.0193,85.9728,86.01,7656.0
2019-12-17 13:10:00,92.34,92.42,92.33,92.42,8749.0,86.0007,86.0752,85.9914,86.0752,8749.0
2019-12-17 13:15:00,92.43,92.49,92.42,92.44,8251.0,86.0845,86.1404,86.0752,86.0938,8251.0
2019-12-17 13:20:00,92.43,92.45,92.41,92.42,5708.0,86.0845,86.1031,86.0659,86.0752,5708.0
2019-12-17 13:25:00,92.4,92.45,92.4,92.43,10946.0,86.0566,86.1031,86.0566,86.0845,10946.0
2019-12-17 13:30:00,92.43,92.48,92.41,92.47,7535.0,86.0845,86.1311,86.0659,86.1218,7535.0
2019-12-17 13:35:00,92.47,92.53,92.46,92.49,7733.0,86.1218,86.1777,86.1125,86.1404,7733.0
2019-12-17 13:40:00,92.51,92.54,92.5,92.52,5470.0,86.159,86.187,86.1497,86.1683,5470.0
2019-12-17 13:45:00,92.52,92.57,92.52,92.55,6756.0,86.1683,86.2149,86.1683,86.1963,6756.0
2019-12-17 13:50:00,92.54,92.54,92.5,92.51,10491.0,86.187,86.187,86.1497,86.159,10491.0
2019-12-17 13:55:00,92.52,92.59,92.51,92.59,15278.0,86.1683,86.2335,86.159,86.2335,15278.0
2019-12-17 14:00:00,92.6,92.65,92.56,92.58,37718.0,86.2428,86.2894,86.2056,86.2242,37718.0
2019-12-17 14:05:00,92.58,92.59,92.53,92.59,8951.0,86.2242,86.2335,86.1777,86.2335,8951.0
2019-12-17 14:10:00,92.59,92.63,92.57,92.62,5095.0,86.2335,86.2708,86.2149,86.2615,5095.0
2019-12-17 14:15:00,92.61,92.61,92.46,92.47,13939.0,86.2522,86.2522,86.1125,86.1218,13939.0
2019-12-17 14:20:00,92.47,92.47,92.44,92.44,4389.0,86.1218,86.1218,86.0938,86.0938,4389.0
2019-12-17 14:25:00,92.45,92.45,92.38,92.4,10915.0,86.1031,86.1031,86.038,86.0566,10915.0
2019-12-17 14:30:00,92.4,92.48,92.4,92.47,12121.0,86.0566,86.1311,86.0566,86.1218,12121.0
2019-12-17 14:35:00,92.48,92.52,92.48,92.52,4927.0,86.1311,86.1683,86.1311,86.1683,4927.0
2019-12-17 14:40:00,92.52,92.56,92.5,92.55,7006.0,86.1683,86.2056,86.1497,86.1963,7006.0
2019-12-17 14:45:00,92.56,92.67,92.54,92.66,18992.0,86.2056,86.308,86.187,86.2987,18992.0
2019-12-17 14:50:00,92.66,92.66,92.6,92.62,8390.0,86.2987,86.2987,86.2428,86.2615,8390.0
2019-12-17 14:55:00,92.62,92.7,92.58,92.69,11666.0,86.2615,86.336,86.2242,86.3267,11666.0
2019-12-17 15:00:00,92.68,92.68,92.62,92.65,25795.0,86.3174,86.3174,86.2615,86.2894,25795.0
2019-12-17 15:05:00,92.64,92.73,92.64,92.71,15497.0,86.2801,86.3639,86.2801,86.3453,15497.0
2019-12-17 15:10:00,92.7,92.7,92.64,92.69,8435.0,86.336,86.336,86.2801,86.3267,8435.0
2019-12-17 15:15:00,92.69,92.72,92.67,92.72,10831.0,86.3267,86.3546,86.308,86.3546,10831.0
2019-12-17 15:20:00,92.72,92.73,92.65,92.67,20748.0,86.3546,86.3639,86.2894,86.308,20748.0
2019-12-17 15:25:00,92.66,92.73,92.66,92.68,11311.0,86.2987,86.3639,86.2987,86.3174,11311.0
2019-12-17 15:30:00,92.69,92.69,92.61,92.65,19971.0,86.3267,86.3267,86.2522,86.2894,19971.0
2019-12-17 15:35:00,92.65,92.67,92.62,92.65,13259.0,86.2894,86.308,86.2615,86.2894,13259.0
2019-12-17 15:40:00,92.65,92.67,92.64,92.66,16062.0,86.2894,86.308,86.2801,86.2987,16062.0
2019-12-17 15:45:00,92.67,92.73,92.65,92.68,24176.0,86.308,86.3639,86.2894,86.3174,24176.0
2019-12-17 15:50:00,92.68,92.72,92.57,92.63,53981.0,86.3174,86.3546,86.2149,86.2708,53981.0
2019-12-17 15:55:00,92.62,92.63,92.53,92.62,190741.0,86.2615,86.2708,86.1777,86.2615,190741.0
2019-12-18 09:30:00,92.99,92.99,92.39,92.5,34614.0,86.6061,86.6061,86.0473,86.1497,34614.0
2019-12-18 09:35:00,92.54,92.62,92.22,92.32,13294.0,86.187,86.2615,85.8889,85.9821,13294.0
2019-12-18 09:40:00,92.4,92.51,92.3,92.38,33594.0,86.0566,86.159,85.9634,86.038,33594.0
2019-12-18 09:45:00,92.34,92.34,91.85,92.08,98762.0,86.0007,86.0007,85.5443,85.7585,98762.0
2019-12-18 09:50:00,92.13,92.4,92.13,92.36,5102.0,85.8051,86.0566,85.8051,86.0193,5102.0
2019-12-18 09:55:00,92.34,92.47,92.28,92.46,5658.0,86.0007,86.1218,85.9448,86.1125,5658.0
2019-12-18 10:00:00,92.43,92.61,92.42,92.57,6254.0,86.0845,86.2522,86.0752,86.2149,6254.0
2019-12-18 10:05:00,92.55,92.6,92.48,92.5,7388.0,86.1963,86.2428,86.1311,86.1497,7388.0
2019-12-18 10:10:00,92.51,92.57,92.46,92.51,32953.0,86.159,86.2149,86.1125,86.159,32953.0
2019-12-18 10:15:00,92.51,92.55,92.38,92.55,32619.0,86.159,86.1963,86.038,86.1963,32619.0
2019-12-18 10:20:00,92.56,92.66,92.53,92.6,42896.0,86.2056,86.2987,86.1777,86.2428,42896.0
2019-12-18 10:25:00,92.59,92.67,92.59,92.66,8173.0,86.2335,86.308,86.2335,86.2987,8173.0
2019-12-18 10:30:00,92.65,92.67,92.46,92.58,7641.0,86.2894,86.308,86.1125,86.2242,7641.0
2019-12-18 10:35:00,92.55,92.63,92.48,92.63,50072.0,86.1963,86.2708,86.1311,86.2708,50072.0
2019-12-18 10:40:00,92.64,92.71,92.64,92.7,11013.0,86.2801,86.3453,86.2801,86.336,11013.0
2019-12-18 10:45:00,92.7,92.71,92.62,92.67,18852.0,86.336,86.3453,86.2615,86.308,18852.0
2019-12-18 10:50:00,92.66,92.76,92.62,92.76,39056.0,86.2987,86.3919,86.2615,86.3919,39056.0
2019-12-18 10:55:00,92.75,92.78,92.71,92.78,36607.0,86.3826,86.4105,86.3453,86.4105,36607.0
2019-12-18 11:00:00,92.76,92.82,92.75,92.78,9543.0,86.3919,86.4477,86.3826,86.4105,9543.0
2019-12-18 11:05:00,92.78,92.84,92.72,92.8,12189.0,86.4105,86.4664,86.3546,86.4291,12189.0
2019-12-18 11:10:00,92.8,92.82,92.72,92.79,11444.0,86.4291,86.4477,86.3546,86.4198,11444.0
2019-12-18 11:15:00,92.8,92.95,92.79,92.95,13338.0,86.4291,86.5688,86.4198,86.5688,13338.0
2019-12-18 11:20:00,92.94,92.94,92.78,92.79,32495.0,86.5595,86.5595,86.4105,86.4198,32495.0
2019-12-18 11:25:00,92.79,92.91,92.77,92.89,6777.0,86.4198,86.5316,86.4012,86.5129,6777.0
2019-12-18 11:30:00,92.89,92.89,92.79,92.79,7768.0,86.5129,86.5129,86.4198,86.4198,7768.0
2019-12-18 11:35:00,92.8,92.8,92.76,92.79,6672.0,86.4291,86.4291,86.3919,86.4198,6672.0
2019-12-18 11:40:00,92.77,92.79,92.67,92.74,9990.0,86.4012,86.4198,86.308,86.3732,9990.0
2019-12-18 11:45:00,92.73,92.73,92.64,92.68,13499.0,86.3639,86.3639,86.2801,86.3174,13499.0
2019-12-18 11:50:00,92.68,92.68,92.5,92.55,13128.0,86.3174,86.3174,86.1497,86.1963,13128.0
2019-12-18 11:55:00,92.53,92.66,92.53,92.58,70065.0,86.1777,86.2987,86.1777,86.2242,70065.0
2019-12-18 12:00:00,92.58,92.63,92.53,92.6,15896.0,86.2242,86.2708,86.1777,86.2428,15896.0
2019-12-18 12:05:00,92.58,92.62,92.56,92.62,5818.0,86.2242,86.2615,86.2056,86.2615,5818.0
2019-12-18 12:10:00,92.61,92.62,92.59,92.62,4809.0,86.2522,86.2615,86.2335,86.2615,4809.0
2019-12-18 12:15:00,92.62,92.62,92.55,92.55,9200.0,86.2615,86.2615,86.1963,86.1963,9200.0
2019-12-18 12:20:00,92.55,92.55,92.48,92.48,7861.0,86.1963,86.1963,86.1311,86.1311,7861.0
2019-12-18 12:25:00,92.48,92.49,92.46,92.46,4812.0,86.1311,86.1404,86.1125,86.1125,4812.0
2019-12-18 12:30:00,92.47,92.49,92.42,92.48,7537.0,86.1218,86.1404,86.0752,86.1311,7537.0
2019-12-18 12:35:00,92.48,92.55,92.47,92.54,6617.0,86.1311,86.1963,86.1218,86.187,6617.0
2019-12-18 12:40:00,92.54,92.55,92.43,92.45,5487.0,86.187,86.1963,86.0845,86.1031,5487.0
2019-12-18 12:45:00,92.45,92.47,92.42,92.42,4176.0,86.1031,86.1218,86.0752,86.0752,4176.0
2019-12-18 12:50:00,92.42,92.51,92.42,92.47,10398.0,86.0752,86.159,86.0752,86.1218,10398.0
2019-12-18 12:55:00,92.47,92.5,92.46,92.48,5547.0,86.1218,86.1497,86.1125,86.1311,5547.0
2019-12-18 13:00:00,92.48,92.51,92.47,92.48,4864.0,86.1311,86.159,86.1218,86.1311,4864.0
2019-12-18 13:05:00,92.48,92.49,92.41,92.45,5385.0,86.1311,86.1404,86.0659,86.1031,5385.0
2019-12-18 13:10:00,92.45,92.48,92.39,92.45,4985.0,86.1031,86.1311,86.0473,86.1031,4985.0
2019-12-18 13:15:00,92.43,92.44,92.36,92.41,5788.0,86.0845,86.0938,86.0193,86.0659,5788.0
2019-12-18 13:20:00,92.41,92.42,92.34,92.37,7305.0,86.0659,86.0752,86.0007,86.0286,7305.0
2019-12-18 13:25:00,92.37,92.38,92.3,92.3,4980.0,86.0286,86.038,85.9634,85.9634,4980.0
2019-12-18 13:30:00,92.31,92.34,92.3,92.31,6427.0,85.9728,86.0007,85.9634,85.9728,6427.0
2019-12-18 13:35:00,92.32,92.35,92.27,92.33,6054.0,85.9821,86.01,85.9355,85.9914,6054.0
2019-12-18 13:40:00,92.34,92.35,92.31,92.34,3929.0,86.0007,86.01,85.9728,86.0007,3929.0
2019-12-18 13:45:00,92.33,92.4,92.32,92.32,4503.0,85.9914,86.0566,85.9821,85.9821,4503.0
2019-12-18 13:50:00,92.32,92.33,92.27,92.32,5956.0,85.9821,85.9914,85.9355,85.9821,5956.0
2019-12-18 13:55:00,92.32,92.34,92.31,92.31,6050.0,85.9821,86.0007,85.9728,85.9728,6050.0
2019-12-18 14:00:00,92.32,92.32,92.19,92.27,10010.0,85.9821,85.9821,85.861,85.9355,10010.0
2019-12-18 14:05:00,92.26,92.3,92.15,92.29,14981.0,85.9262,85.9634,85.8237,85.9541,14981.0
2019-12-18 14:10:00,92.29,92.3,92.25,92.25,9534.0,85.9541,85.9634,85.9169,85.9169,9534.0
2019-12-18 14:15:00,92.26,92.28,92.21,92.22,12560.0,85.9262,85.9448,85.8796,85.8889,12560.0
2019-12-18 14:20:00,92.22,92.22,92.14,92.14,7778.0,85.8889,85.8889,85.8144,85.8144,7778.0
2019-12-18 14:25:00,92.15,92.16,92.12,92.12,9445.0,85.8237,85.8331,85.7958,85.7958,9445.0
2019-12-18 14:30:00,92.12,92.13,92.02,92.05,22986.0,85.7958,85.8051,85.7027,85.7306,22986.0
2019-12-18 14:35:00,92.06,92.07,92.04,92.05,7535.0,85.7399,85.7492,85.7213,85.7306,7535.0
2019-12-18 14:40:00,92.05,92.06,92.01,92.02,9555.0,85.7306,85.7399,85.6934,85.7027,9555.0
2019-12-18 14:45:00,92.02,92.06,91.96,91.97,14328.0,85.7027,85.7399,85.6468,85.6561,14328.0
2019-12-18 14:50:00,91.98,92.0,91.95,91.96,9538.0,85.6654,85.684,85.6375,85.6468,9538.0
2019-12-18 14:55:00,91.95,91.96,91.92,91.94,7105.0,85.6375,85.6468,85.6095,85.6282,7105.0
2019-12-18 15:00:00,91.94,91.96,91.93,91.95,9312.0,85.6282,85.6468,85.6188,85.6375,9312.0
2019-12-18 15:05:00,91.95,91.96,91.88,91.9,13867.0,85.6375,85.6468,85.5723,85.5909,13867.0
2019-12-18 15:10:00,91.9,91.92,91.78,91.8,11261.0,85.5909,85.6095,85.4791,85.4978,11261.0
2019-12-18 15:15:00,91.8,91.84,91.79,91.84,17176.0,85.4978,85.535,85.4885,85.535,17176.0
2019-12-18 15:20:00,91.84,91.87,91.81,91.87,13204.0,85.535,85.563,85.5071,85.563,13204.0
2019-12-18 15:25:00,91.86,91.87,91.79,91.83,13498.0,85.5537,85.563,85.4885,85.5257,13498.0
2019-12-18 15:30:00,91.83,91.86,91.76,91.78,15481.0,85.5257,85.5537,85.4605,85.4791,15481.0
2019-12-18 15:35:00,91.78,91.9,91.78,91.8,37244.0,85.4791,85.5909,85.4791,85.4978,37244.0
2019-12-18 15:40:00,91.8,91.82,91.73,91.74,40341.0,85.4978,85.5164,85.4326,85.4419,40341.0
2019-12-18 15:45:00,91.73,91.76,91.7,91.76,55300.0,85.4326,85.4605,85.4046,85.4605,55300.0
2019-12-18 15:50:00,91.77,91.87,91.76,91.84,70451.0,85.4698,85.563,85.4605,85.535,70451.0
2019-12-18 15:55:00,91.83,91.94,91.81,91.89,208084.0,85.5257,85.6282,85.5071,85.5816,208084.0
2019-12-19 09:30:00,91.74,92.13,91.61,91.96,29942.0,85.4419,85.8051,85.3208,85.6468,29942.0
2019-12-19 09:35:00,91.92,92.23,91.92,92.09,11521.0,85.6095,85.8982,85.6095,85.7679,11521.0
2019-12-19 09:40:00,92.04,92.22,92.01,92.11,16857.0,85.7213,85.8889,85.6934,85.7865,16857.0
2019-12-19 09:45:00,92.09,92.17,92.08,92.14,24740.0,85.7679,85.8424,85.7585,85.8144,24740.0
2019-12-19 09:50:00,92.14,92.18,92.01,92.13,18176.0,85.8144,85.8517,85.6934,85.8051,18176.0
2019-12-19 09:55:00,92.11,92.22,92.11,92.17,5980.0,85.7865,85.8889,85.7865,85.8424,5980.0
2019-12-19 10:00:00,92.15,92.19,92.05,92.19,11476.0,85.8237,85.861,85.7306,85.861,11476.0
2019-12-19 10:05:00,92.21,92.24,92.17,92.2,20240.0,85.8796,85.9076,85.8424,85.8703,20240.0
2019-12-19 10:10:00,92.2,92.24,92.18,92.19,16805.0,85.8703,85.9076,85.8517,85.861,16805.0
2019-12-19 10:15:00,92.18,92.3,92.15,92.3,16794.0,85.8517,85.9634,85.8237,85.9634,16794.0
2019-12-19 10:20:00,92.31,92.37,92.29,92.36,11211.0,85.9728,86.0286,85.9541,86.0193,11211.0
2019-12-19 10:25:00,92.34,92.47,92.32,92.47,6922.0,86.0007,86.1218,85.9821,86.1218,6922.0
2019-12-19 10:30:00,92.44,92.49,92.38,92.39,7717.0,86.0938,86.1404,86.038,86.0473,7717.0
2019-12-19 10:35:00,92.4,92.43,92.38,92.42,6773.0,86.0566,86.0845,86.038,86.0752,6773.0
2019-12-19 10:40:00,92.43,92.52,92.43,92.5,8640.0,86.0845,86.1683,86.0845,86.1497,8640.0
2019-12-19 10:45:00,92.5,92.63,92.47,92.58,4726.0,86.1497,86.2708,86.1218,86.2242,4726.0
2019-12-19 10:50:00,92.58,92.7,92.56,92.66,9768.0,86.2242,86.336,86.2056,86.2987,9768.0
2019-12-19 10:55:00,92.68,92.88,92.67,92.87,12094.0,86.3174,86.5036,86.308,86.4943,12094.0
2019-12-19 11:00:00,92.86,92.87,92.75,92.81,14542.0,86.485,86.4943,86.3826,86.4384,14542.0
2019-12-19 11:05:00,92.83,92.91,92.83,92.89,5653.0,86.4571,86.5316,86.4571,86.5129,5653.0
2019-12-19 11:10:00,92.89,92.92,92.83,92.83,9677.0,86.5129,86.5409,86.4571,86.4571,9677.0
2019-12-19 11:15:00,92.82,92.88,92.78,92.88,9296.0,86.4477,86.5036,86.4105,86.5036,9296.0
2019-12-19 11:20:00,92.89,92.94,92.87,92.9,12969.0,86.5129,86.5595,86.4943,86.5223,12969.0
2019-12-19 11:25:00,92.88,92.94,92.87,92.91,5785.0,86.5036,86.5595,86.4943,86.5316,5785.0
2019-12-19 11:30:00,92.88,93.0,92.85,92.94,6537.0,86.5036,86.6154,86.4757,86.5595,6537.0
2019-12-19 11:35:00,92.93,92.94,92.85,92.85,4712.0,86.5502,86.5595,86.4757,86.4757,4712.0
2019-12-19 11:40:00,92.85,92.92,92.85,92.88,5811.0,86.4757,86.5409,86.4757,86.5036,5811.0
2019-12-19 11:45:00,92.87,92.94,92.87,92.91,5717.0,86.4943,86.5595,86.4943,86.5316,5717.0
2019-12-19 11:50:00,92.9,92.95,92.88,92.9,7400.0,86.5223,86.5688,86.5036,86.5223,7400.0
2019-12-19 11:55:00,92.89,92.97,92.89,92.9,16986.0,86.5129,86.5874,86.5129,86.5223,16986.0
2019-12-19 12:00:00,92.91,93.05,92.9,93.05,8408.0,86.5316,86.662,86.5223,86.662,8408.0
2019-12-19 12:05:00,93.04,93.19,93.04,93.19,11553.0,86.6526,86.7923,86.6526,86.7923,11553.0
2019-12-19 12:10:00,93.18,93.18,93.11,93.11,4674.0,86.783,86.783,86.7178,86.7178,4674.0
2019-12-19 12:15:00,93.14,93.22,93.11,93.22,7150.0,86.7458,86.8203,86.7178,86.8203,7150.0
2019-12-19 12:20:00,93.19,93.21,93.12,93.15,5264.0,86.7923,86.811,86.7271,86.7551,5264.0
2019-12-19 12:25:00,93.16,93.19,93.14,93.16,6650.0,86.7644,86.7923,86.7458,86.7644,6650.0
2019-12-19 12:30:00,93.16,93.19,93.11,93.18,12798.0,86.7644,86.7923,86.7178,86.783,12798.0
2019-12-19 12:35:00,93.19,93.22,93.19,93.21,3402.0,86.7923,86.8203,86.7923,86.811,3402.0
2019-12-19 12:40:00,93.2,93.22,93.19,93.19,8981.0,86.8017,86.8203,86.7923,86.7923,8981.0
2019-12-19 12:45:00,93.19,93.3,93.19,93.28,8836.0,86.7923,86.8948,86.7923,86.8762,8836.0
2019-12-19 12:50:00,93.28,93.29,93.18,93.19,13566.0,86.8762,86.8855,86.783,86.7923,13566.0
2019-12-19 12:55:00,93.22,93.28,93.2,93.2,6101.0,86.8203,86.8762,86.8017,86.8017,6101.0
2019-12-19 13:00:00,93.2,93.2,93.12,93.15,4100.0,86.8017,86.8017,86.7271,86.7551,4100.0
2019-12-19 13:05:00,93.15,93.16,93.13,93.15,4744.0,86.7551,86.7644,86.7365,86.7551,4744.0
2019-12-19 13:10:00,93.15,93.16,93.11,93.12,10143.0,86.7551,86.7644,86.7178,86.7271,10143.0
2019-12-19 13:15:00,93.12,93.24,93.11,93.23,11367.0,86.7271,86.8389,86.7178,86.8296,11367.0
2019-12-19 13:20:00,93.23,93.29,93.22,93.29,10509.0,86.8296,86.8855,86.8203,86.8855,10509.0
2019-12-19 13:25:00,93.31,93.37,93.31,93.33,8737.0,86.9041,86.96,86.9041,86.9227,8737.0
2019-12-19 13:30:00,93.37,93.45,93.33,93.44,8165.0,86.96,87.0345,86.9227,87.0252,8165.0
2019-12-19 13:35:00,93.45,93.46,93.37,93.39,8887.0,87.0345,87.0438,86.96,86.9786,8887.0
2019-12-19 13:40:00,93.41,93.46,93.41,93.44,10163.0,86.9972,87.0438,86.9972,87.0252,10163.0
2019-12-19 13:45:00,93.42,93.45,93.35,93.36,9670.0,87.0066,87.0345,86.9414,86.9507,9670.0
2019-12-19 13:50:00,93.37,93.45,93.37,93.41,6961.0,86.96,87.0345,86.96,86.9972,6961.0
2019-12-19 13:55:00,93.4,93.45,93.4,93.42,7966.0,86.9879,87.0345,86.9879,87.0066,7966.0
2019-12-19 14:00:00,93.43,93.43,93.39,93.4,6067.0,87.0159,87.0159,86.9786,86.9879,6067.0
2019-12-19 14:05:00,93.4,93.53,93.39,93.45,17569.0,86.9879,87.109,86.9786,87.0345,17569.0
2019-12-19 14:10:00,93.46,93.57,93.46,93.5,9220.0,87.0438,87.1463,87.0438,87.0811,9220.0
2019-12-19 14:15:00,93.51,93.51,93.45,93.46,10944.0,87.0904,87.0904,87.0345,87.0438,10944.0
2019-12-19 14:20:00,93.45,93.49,93.44,93.47,7641.0,87.0345,87.0717,87.0252,87.0531,7641.0
2019-12-19 14:25:00,93.47,93.48,93.4,93.48,10869.0,87.0531,87.0624,86.9879,87.0624,10869.0
2019-12-19 14:30:00,93.48,93.51,93.46,93.48,8602.0,87.0624,87.0904,87.0438,87.0624,8602.0
2019-12-19 14:35:00,93.49,93.52,93.41,93.43,9194.0,87.0717,87.0997,86.9972,87.0159,9194.0
2019-12-19 14:40:00,93.43,93.44,93.38,93.4,7038.0,87.0159,87.0252,86.9693,86.9879,7038.0
2019-12-19 14:45:00,93.4,93.43,93.39,93.39,7210.0,86.9879,87.0159,86.9786,86.9786,7210.0
2019-12-19 14:50:00,93.4,93.42,93.36,93.38,7540.0,86.9879,87.0066,86.9507,86.9693,7540.0
2019-12-19 14:55:00,93.38,93.42,93.38,93.4,5376.0,86.9693,87.0066,86.9693,86.9879,5376.0
2019-12-19 15:00:00,93.41,93.43,93.39,93.43,9820.0,86.9972,87.0159,86.9786,87.0159,9820.0
2019-12-19 15:05:00,93.42,93.45,93.35,93.35,20387.0,87.0066,87.0345,86.9414,86.9414,20387.0
2019-12-19 15:10:00,93.35,93.38,93.32,93.34,9689.0,86.9414,86.9693,86.9134,86.932,9689.0
2019-12-19 15:15:00,93.33,93.34,93.27,93.27,15610.0,86.9227,86.932,86.8669,86.8669,15610.0
2019-12-19 15:20:00,93.27,93.29,93.21,93.22,12795.0,86.8669,86.8855,86.811,86.8203,12795.0
2019-12-19 15:25:00,93.22,93.3,93.21,93.3,15145.0,86.8203,86.8948,86.811,86.8948,15145.0
2019-12-19 15:30:00,93.31,93.34,93.29,93.34,12000.0,86.9041,86.932,86.8855,86.932,12000.0
2019-12-19 15:35:00,93.33,93.38,93.32,93.37,24002.0,86.9227,86.9693,86.9134,86.96,24002.0
2019-12-19 15:40:00,93.38,93.44,93.37,93.44,23407.0,86.9693,87.0252,86.96,87.0252,23407.0
2019-12-19 15:45:00,93.45,93.45,93.37,93.39,32659.0,87.0345,87.0345,86.96,86.9786,32659.0
2019-12-19 15:50:00,93.39,93.48,93.38,93.47,47449.0,86.9786,87.0624,86.9693,87.0531,47449.0
2019-12-19 15:55:00,93.46,93.55,93.39,93.44,133891.0,87.0438,87.1276,86.9786,87.0252,133891.0
2019-12-20 09:30:00,93.84,94.0,93.27,93.78,576295.0,87.3977,87.5467,86.8669,87.3418,576295.0
2019-12-20 09:35:00,93.78,94.12,93.78,94.04,55530.0,87.3418,87.6585,87.3418,87.584,55530.0
2019-12-20 09:40:00,93.98,94.09,93.58,93.62,16345.0,87.5281,87.6306,87.1556,87.1928,16345.0
2019-12-20 09:45:00,93.59,93.79,93.54,93.66,14947.0,87.1649,87.3512,87.1183,87.2301,14947.0
2019-12-20 09:50:00,93.66,93.69,93.57,93.63,16140.0,87.2301,87.258,87.1463,87.2021,16140.0
2019-12-20 09:55:00,93.63,93.71,93.6,93.6,11655.0,87.2021,87.2766,87.1742,87.1742,11655.0
2019-12-20 10:00:00,93.64,93.66,93.37,93.37,13877.0,87.2115,87.2301,86.96,86.96,13877.0
2019-12-20 10:05:00,93.35,93.37,93.18,93.22,21279.0,86.9414,86.96,86.783,86.8203,21279.0
2019-12-20 10:10:00,93.25,93.39,93.21,93.38,27365.0,86.8482,86.9786,86.811,86.9693,27365.0
2019-12-20 10:15:00,93.39,93.42,93.36,93.42,5444.0,86.9786,87.0066,86.9507,87.0066,5444.0
2019-12-20 10:20:00,93.43,93.53,93.43,93.53,3465.0,87.0159,87.109,87.0159,87.109,3465.0
2019-12-20 10:25:00,93.49,93.56,93.45,93.55,3346.0,87.0717,87.1369,87.0345,87.1276,3346.0
2019-12-20 10:30:00,93.55,93.66,93.53,93.59,8652.0,87.1276,87.2301,87.109,87.1649,8652.0
2019-12-20 10:35:00,93.56,93.58,93.38,93.41,6006.0,87.1369,87.1556,86.9693,86.9972,6006.0
2019-12-20 10:40:00,93.41,93.49,93.33,93.49,8092.0,86.9972,87.0717,86.9227,87.0717,8092.0
2019-12-20 10:45:00,93.47,93.49,93.31,93.37,94925.0,87.0531,87.0717,86.9041,86.96,94925.0
2019-12-20 10:50:00,93.4,93.47,93.37,93.47,3815.0,86.9879,87.0531,86.96,87.0531,3815.0
2019-12-20 10:55:00,93.43,93.47,93.37,93.45,6934.0,87.0159,87.0531,86.96,87.0345,6934.0
2019-12-20 11:00:00,93.45,93.6,93.41,93.58,11998.0,87.0345,87.1742,86.9972,87.1556,11998.0
2019-12-20 11:05:00,93.57,93.64,93.55,93.62,3340.0,87.1463,87.2115,87.1276,87.1928,3340.0
2019-12-20 11:10:00,93.64,93.69,93.63,93.63,4985.0,87.2115,87.258,87.2021,87.2021,4985.0
2019-12-20 11:15:00,93.62,93.62,93.52,93.56,8445.0,87.1928,87.1928,87.0997,87.1369,8445.0
2019-12-20 11:20:00,93.56,93.64,93.53,93.59,5203.0,87.1369,87.2115,87.109,87.1649,5203.0
2019-12-20 11:25:00,93.58,93.6,93.52,93.53,6905.0,87.1556,87.1742,87.0997,87.109,6905.0
2019-12-20 11:30:00,93.54,93.61,93.54,93.54,3424.0,87.1183,87.1835,87.1183,87.1183,3424.0
2019-12-20 11:35:00,93.5,93.51,93.4,93.49,4377.0,87.0811,87.0904,86.9879,87.0717,4377.0
2019-12-20 11:40:00,93.52,93.54,93.42,93.44,3886.0,87.0997,87.1183,87.0066,87.0252,3886.0
2019-12-20 11:45:00,93.42,93.42,93.37,93.4,6381.0,87.0066,87.0066,86.96,86.9879,6381.0
2019-12-20 11:50:00,93.4,93.48,93.36,93.47,4000.0,86.9879,87.0624,86.9507,87.0531,4000.0
2019-12-20 11:55:00,93.46,93.51,93.41,93.43,4963.0,87.0438,87.0904,86.9972,87.0159,4963.0
2019-12-20 12:00:00,93.41,93.43,93.33,93.36,5513.0,86.9972,87.0159,86.9227,86.9507,5513.0
2019-12-20 12:05:00,93.34,93.35,93.31,93.33,4701.0,86.932,86.9414,86.9041,86.9227,4701.0
2019-12-20 12:10:00,93.35,93.36,93.29,93.29,10442.0,86.9414,86.9507,86.8855,86.8855,10442.0
2019-12-20 12:15:00,93.3,93.31,93.21,93.21,7315.0,86.8948,86.9041,86.811,86.811,7315.0
2019-12-20 12:20:00,93.2,93.32,93.19,93.31,6605.0,86.8017,86.9134,86.7923,86.9041,6605.0
2019-12-20 12:25:00,93.3,93.3,93.22,93.22,5993.0,86.8948,86.8948,86.8203,86.8203,5993.0
2019-12-20 12:30:00,93.23,93.27,93.21,93.23,13312.0,86.8296,86.8669,86.811,86.8296,13312.0
2019-12-20 12:35:00,93.22,93.26,93.13,93.16,40725.0,86.8203,86.8575,86.7365,86.7644,40725.0
2019-12-20 12:40:00,93.16,93.22,93.15,93.2,4471.0,86.7644,86.8203,86.7551,86.8017,4471.0
2019-12-20 12:45:00,93.21,93.24,93.19,93.2,8941.0,86.811,86.8389,86.7923,86.8017,8941.0
2019-12-20 12:50:00,93.19,93.22,93.14,93.21,9057.0,86.7923,86.8203,86.7458,86.811,9057.0
2019-12-20 12:55:00,93.22,93.22,93.16,93.17,7254.0,86.8203,86.8203,86.7644,86.7737,7254.0
2019-12-20 13:00:00,93.18,93.24,93.17,93.2,11889.0,86.783,86.8389,86.7737,86.8017,11889.0
2019-12-20 13:05:00,93.2,93.24,93.18,93.21,9928.0,86.8017,86.8389,86.783,86.811,9928.0
2019-12-20 13:10:00,93.23,93.23,93.18,93.18,15305.0,86.8296,86.8296,86.783,86.783,15305.0
2019-12-20 13:15:00,93.18,93.18,93.14,93.17,9552.0,86.783,86.783,86.7458,86.7737,9552.0
2019-12-20 13:20:00,93.18,93.23,93.16,93.17,10290.0,86.783,86.8296,86.7644,86.7737,10290.0
2019-12-20 13:25:00,93.17,93.17,93.0,93.0,15707.0,86.7737,86.7737,86.6154,86.6154,15707.0
2019-12-20 13:30:00,93.01,93.07,92.99,93.03,9457.0,86.6247,86.6806,86.6061,86.6433,9457.0
2019-12-20 13:35:00,93.03,93.06,93.0,93.01,6630.0,86.6433,86.6713,86.6154,86.6247,6630.0
2019-12-20 13:40:00,93.01,93.03,92.97,93.01,7726.0,86.6247,86.6433,86.5874,86.6247,7726.0
2019-12-20 13:45:00,93.01,93.02,92.93,92.93,5497.0,86.6247,86.634,86.5502,86.5502,5497.0
2019-12-20 13:50:00,92.93,92.93,92.87,92.88,10891.0,86.5502,86.5502,86.4943,86.5036,10891.0
2019-12-20 13:55:00,92.87,92.88,92.79,92.83,8648.0,86.4943,86.5036,86.4198,86.4571,8648.0
2019-12-20 14:00:00,92.81,92.84,92.8,92.83,9667.0,86.4384,86.4664,86.4291,86.4571,9667.0
2019-12-20 14:05:00,92.83,92.93,92.83,92.91,9405.0,86.4571,86.5502,86.4571,86.5316,9405.0
2019-12-20 14:10:00,92.91,92.95,92.88,92.9,50631.0,86.5316,86.5688,86.5036,86.5223,50631.0
2019-12-20 14:15:00,92.91,92.93,92.88,92.9,10064.0,86.5316,86.5502,86.5036,86.5223,10064.0
2019-12-20 14:20:00,92.91,92.92,92.89,92.91,6224.0,86.5316,86.5409,86.5129,86.5316,6224.0
2019-12-20 14:25:00,92.91,92.91,92.87,92.89,7662.0,86.5316,86.5316,86.4943,86.5129,7662.0
2019-12-20 14:30:00,92.9,92.92,92.8,92.81,12696.0,86.5223,86.5409,86.4291,86.4384,12696.0
2019-12-20 14:35:00,92.81,92.83,92.76,92.76,9905.0,86.4384,86.4571,86.3919,86.3919,9905.0
2019-12-20 14:40:00,92.76,92.76,92.72,92.75,11722.0,86.3919,86.3919,86.3546,86.3826,11722.0
2019-12-20 14:45:00,92.76,92.89,92.76,92.86,3664.0,86.3919,86.5129,86.3919,86.485,3664.0
2019-12-20 14:50:00,92.86,93.0,92.86,92.96,14981.0,86.485,86.6154,86.485,86.5781,14981.0
2019-12-20 14:55:00,92.96,93.01,92.94,92.95,7296.0,86.5781,86.6247,86.5595,86.5688,7296.0
2019-12-20 15:00:00,92.95,92.97,92.89,92.91,17816.0,86.5688,86.5874,86.5129,86.5316,17816.0
2019-12-20 15:05:00,92.93,92.96,92.8,92.86,33485.0,86.5502,86.5781,86.4291,86.485,33485.0
2019-12-20 15:10:00,92.87,92.94,92.86,92.9,10993.0,86.4943,86.5595,86.485,86.5223,10993.0
2019-12-20 15:15:00,92.91,93.05,92.91,93.0,11859.0,86.5316,86.662,86.5316,86.6154,11859.0
2019-12-20 15:20:00,92.99,93.0,92.93,92.95,15220.0,86.6061,86.6154,86.5502,86.5688,15220.0
2019-12-20 15:25:00,92.96,92.97,92.87,92.91,16786.0,86.5781,86.5874,86.4943,86.5316,16786.0
2019-12-20 15:30:00,92.91,92.95,92.89,92.91,25790.0,86.5316,86.5688,86.5129,86.5316,25790.0
2019-12-20 15:35:00,92.91,92.97,92.86,92.89,40054.0,86.5316,86.5874,86.485,86.5129,40054.0
2019-12-20 15:40:00,92.87,92.91,92.82,92.87,34171.0,86.4943,86.5316,86.4477,86.4943,34171.0
2019-12-20 15:45:00,92.89,92.97,92.81,92.96,45939.0,86.5129,86.5874,86.4384,86.5781,45939.0
2019-12-20 15:50:00,92.98,93.17,92.8,92.9,41773.0,86.5968,86.7737,86.4291,86.5223,41773.0
2019-12-20 15:55:00,92.91,93.05,92.87,93.03,230841.0,86.5316,86.662,86.4943,86.6433,230841.0
2019-12-23 09:30:00,93.23,93.45,92.75,92.78,26602.0,86.8296,87.0345,86.3826,86.4105,26602.0
2019-12-23 09:35:00,92.73,92.79,92.48,92.5,17814.0,86.3639,86.4198,86.1311,86.1497,17814.0
2019-12-23 09:40:00,92.52,92.76,92.46,92.67,10752.0,86.1683,86.3919,86.1125,86.308,10752.0
2019-12-23 09:45:00,92.59,92.71,92.58,92.71,11684.0,86.2335,86.3453,86.2242,86.3453,11684.0
2019-12-23 09:50:00,92.66,92.8,92.66,92.69,12099.0,86.2987,86.4291,86.2987,86.3267,12099.0
2019-12-23 09:55:00,92.67,92.8,92.66,92.68,12619.0,86.308,86.4291,86.2987,86.3174,12619.0
2019-12-23 10:00:00,92.66,92.84,92.66,92.83,13746.0,86.2987,86.4664,86.2987,86.4571,13746.0
2019-12-23 10:05:00,92.87,93.05,92.87,93.01,8993.0,86.4943,86.662,86.4943,86.6247,8993.0
2019-12-23 10:10:00,93.03,93.08,92.95,93.04,6005.0,86.6433,86.6899,86.5688,86.6526,6005.0
2019-12-23 10:15:00,93.07,93.17,93.07,93.17,6308.0,86.6806,86.7737,86.6806,86.7737,6308.0
2019-12-23 10:20:00,93.16,93.24,93.13,93.22,10068.0,86.7644,86.8389,86.7365,86.8203,10068.0
2019-12-23 10:25:00,93.19,93.25,93.14,93.2,8096.0,86.7923,86.8482,86.7458,86.8017,8096.0
2019-12-23 10:30:00,93.17,93.2,93.14,93.14,6137.0,86.7737,86.8017,86.7458,86.7458,6137.0
2019-12-23 10:35:00,93.14,93.16,92.95,92.95,18046.0,86.7458,86.7644,86.5688,86.5688,18046.0
2019-12-23 10:40:00,92.95,93.01,92.93,92.99,7531.0,86.5688,86.6247,86.5502,86.6061,7531.0
2019-12-23 10:45:00,92.97,92.97,92.84,92.84,6656.0,86.5874,86.5874,86.4664,86.4664,6656.0
2019-12-23 10:50:00,92.83,92.85,92.69,92.74,10190.0,86.4571,86.4757,86.3267,86.3732,10190.0
2019-12-23 10:55:00,92.74,92.89,92.7,92.87,17188.0,86.3732,86.5129,86.336,86.4943,17188.0
2019-12-23 11:00:00,92.89,92.97,92.89,92.97,15738.0,86.5129,86.5874,86.5129,86.5874,15738.0
2019-12-23 11:05:00,92.96,93.04,92.96,92.98,5539.0,86.5781,86.6526,86.5781,86.5968,5539.0
2019-12-23 11:10:00,92.95,92.95,92.9,92.93,5872.0,86.5688,86.5688,86.5223,86.5502,5872.0
2019-12-23 11:15:00,92.9,92.9,92.83,92.88,6162.0,86.5223,86.5223,86.4571,86.5036,6162.0
2019-12-23 11:20:00,92.89,92.93,92.82,92.82,5906.0,86.5129,86.5502,86.4477,86.4477,5906.0
2019-12-23 11:25:00,92.8,92.87,92.79,92.83,3044.0,86.4291,86.4943,86.4198,86.4571,3044.0
2019-12-23 11:30:00,92.84,92.92,92.84,92.88,7028.0,86.4664,86.5409,86.4664,86.5036,7028.0
2019-12-23 11:35:00,92.87,92.9,92.84,92.9,3184.0,86.4943,86.5223,86.4664,86.5223,3184.0
2019-12-23 11:40:00,92.91,92.91,92.81,92.82,2862.0,86.5316,86.5316,86.4384,86.4477,2862.0
2019-12-23 11:45:00,92.81,92.89,92.8,92.81,14735.0,86.4384,86.5129,86.4291,86.4384,14735.0
2019-12-23 11:50:00,92.81,92.87,92.8,92.86,3652.0,86.4384,86.4943,86.4291,86.485,3652.0
2019-12-23 11:55:00,92.85,92.85,92.75,92.76,2064.0,86.4757,86.4757,86.3826,86.3919,2064.0
2019-12-23 12:00:00,92.76,92.77,92.7,92.71,4860.0,86.3919,86.4012,86.336,86.3453,4860.0
2019-12-23 12:05:00,92.7,92.72,92.68,92.72,9244.0,86.336,86.3546,86.3174,86.3546,9244.0
2019-12-23 12:10:00,92.72,92.79,92.7,92.76,5085.0,86.3546,86.4198,86.336,86.3919,5085.0
2019-12-23 12:15:00,92.76,92.78,92.72,92.72,1800.0,86.3919,86.4105,86.3546,86.3546,1800.0
2019-12-23 12:20:00,92.7,92.7,92.68,92.7,4281.0,86.336,86.336,86.3174,86.336,4281.0
2019-12-23 12:25:00,92.7,92.7,92.65,92.65,10964.0,86.336,86.336,86.2894,86.2894,10964.0
2019-12-23 12:30:00,92.63,92.7,92.63,92.64,5092.0,86.2708,86.336,86.2708,86.2801,5092.0
2019-12-23 12:35:00,92.64,92.65,92.64,92.64,1987.0,86.2801,86.2894,86.2801,86.2801,1987.0
2019-12-23 12:40:00,92.64,92.7,92.64,92.68,2601.0,86.2801,86.336,86.2801,86.3174,2601.0
2019-12-23 12:45:00,92.68,92.69,92.59,92.6,7611.0,86.3174,86.3267,86.2335,86.2428,7611.0
2019-12-23 12:50:00,92.6,92.65,92.6,92.65,2300.0,86.2428,86.2894,86.2428,86.2894,2300.0
2019-12-23 12:55:00,92.63,92.64,92.61,92.62,2869.0,86.2708,86.2801,86.2522,86.2615,2869.0
2019-12-23 13:00:00,92.62,92.63,92.59,92.6,2381.0,86.2615,86.2708,86.2335,86.2428,2381.0
2019-12-23 13:05:00,92.6,92.62,92.58,92.59,6692.0,86.2428,86.2615,86.2242,86.2335,6692.0
2019-12-23 13:10:00,92.59,92.61,92.56,92.56,5596.0,86.2335,86.2522,86.2056,86.2056,5596.0
2019-12-23 13:15:00,92.56,92.56,92.41,92.44,17593.0,86.2056,86.2056,86.0659,86.0938,17593.0
2019-12-23 13:20:00,92.44,92.44,92.34,92.35,11602.0,86.0938,86.0938,86.0007,86.01,11602.0
2019-12-23 13:25:00,92.36,92.39,92.32,92.32,7325.0,86.0193,86.0473,85.9821,85.9821,7325.0
2019-12-23 13:30:00,92.33,92.35,92.3,92.34,6120.0,85.9914,86.01,85.9634,86.0007,6120.0
2019-12-23 13:35:00,92.34,92.4,92.33,92.4,4745.0,86.0007,86.0566,85.9914,86.0566,4745.0
2019-12-23 13:40:00,92.41,92.48,92.37,92.48,7878.0,86.0659,86.1311,86.0286,86.1311,7878.0
2019-12-23 13:45:00,92.49,92.58,92.49,92.58,3300.0,86.1404,86.2242,86.1404,86.2242,3300.0
2019-12-23 13:50:00,92.6,92.65,92.55,92.57,9922.0,86.2428,86.2894,86.1963,86.2149,9922.0
2019-12-23 13:55:00,92.54,92.55,92.37,92.37,26530.0,86.187,86.1963,86.0286,86.0286,26530.0
2019-12-23 14:00:00,92.37,92.39,92.29,92.32,22900.0,86.0286,86.0473,85.9541,85.9821,22900.0
2019-12-23 14:05:00,92.33,92.35,92.32,92.33,2458.0,85.9914,86.01,85.9821,85.9914,2458.0
2019-12-23 14:10:00,92.33,92.37,92.31,92.31,4339.0,85.9914,86.0286,85.9728,85.9728,4339.0
2019-12-23 14:15:00,92.3,92.37,92.21,92.36,90954.0,85.9634,86.0286,85.8796,86.0193,90954.0
2019-12-23 14:20:00,92.36,92.37,92.34,92.35,5612.0,86.0193,86.0286,86.0007,86.01,5612.0
2019-12-23 14:25:00,92.34,92.37,92.33,92.35,7008.0,86.0007,86.0286,85.9914,86.01,7008.0
2019-12-23 14:30:00,92.36,92.45,92.35,92.41,6611.0,86.0193,86.1031,86.01,86.0659,6611.0
2019-12-23 14:35:00,92.41,92.41,92.37,92.4,6607.0,86.0659,86.0659,86.0286,86.0566,6607.0
2019-12-23 14:40:00,92.4,92.43,92.35,92.39,6066.0,86.0566,86.0845,86.01,86.0473,6066.0
2019-12-23 14:45:00,92.38,92.4,92.37,92.4,5251.0,86.038,86.0566,86.0286,86.0566,5251.0
2019-12-23 14:50:00,92.41,92.41,92.38,92.41,4634.0,86.0659,86.0659,86.038,86.0659,4634.0
2019-12-23 14:55:00,92.41,92.44,92.41,92.43,3724.0,86.0659,86.0938,86.0659,86.0845,3724.0
2019-12-23 15:00:00,92.43,92.44,92.39,92.4,5809.0,86.0845,86.0938,86.0473,86.0566,5809.0
2019-12-23 15:05:00,92.42,92.42,92.36,92.37,10248.0,86.0752,86.0752,86.0193,86.0286,10248.0
2019-12-23 15:10:00,92.36,92.4,92.35,92.35,13043.0,86.0193,86.0566,86.01,86.01,13043.0
2019-12-23 15:15:00,92.36,92.37,92.31,92.35,13155.0,86.0193,86.0286,85.9728,86.01,13155.0
2019-12-23 15:20:00,92.35,92.36,92.32,92.35,11642.0,86.01,86.0193,85.9821,86.01,11642.0
2019-12-23 15:25:00,92.35,92.36,92.33,92.34,15273.0,86.01,86.0193,85.9914,86.0007,15273.0
2019-12-23 15:30:00,92.34,92.35,92.32,92.33,20937.0,86.0007,86.01,85.9821,85.9914,20937.0
2019-12-23 15:35:00,92.31,92.31,92.29,92.31,10286.0,85.9728,85.9728,85.9541,85.9728,10286.0
2019-12-23 15:40:00,92.3,92.34,92.27,92.34,17060.0,85.9634,86.0007,85.9355,86.0007,17060.0
2019-12-23 15:45:00,92.33,92.34,92.25,92.25,20603.0,85.9914,86.0007,85.9169,85.9169,20603.0
2019-12-23 15:50:00,92.25,92.3,92.24,92.25,35475.0,85.9169,85.9634,85.9076,85.9169,35475.0
2019-12-23 15:55:00,92.26,92.34,92.14,92.34,165656.0,85.9262,86.0007,85.8144,86.0007,165656.0
2019-12-24 09:30:00,92.4,92.42,92.25,92.31,17950.0,86.0566,86.0752,85.9169,85.9728,17950.0
2019-12-24 09:35:00,92.33,92.33,92.02,92.12,7816.0,85.9914,85.9914,85.7027,85.7958,7816.0
2019-12-24 09:40:00,92.12,92.17,92.04,92.04,2900.0,85.7958,85.8424,85.7213,85.7213,2900.0
2019-12-24 09:45:00,92.02,92.18,92.02,92.05,13072.0,85.7027,85.8517,85.7027,85.7306,13072.0
2019-12-24 09:50:00,92.05,92.14,92.04,92.06,6716.0,85.7306,85.8144,85.7213,85.7399,6716.0
2019-12-24 09:55:00,92.07,92.14,92.02,92.05,4466.0,85.7492,85.8144,85.7027,85.7306,4466.0
2019-12-24 10:00:00,92.06,92.19,92.06,92.08,19775.0,85.7399,85.861,85.7399,85.7585,19775.0
2019-12-24 10:05:00,92.08,92.13,92.05,92.05,8741.0,85.7585,85.8051,85.7306,85.7306,8741.0
2019-12-24 10:10:00,92.06,92.06,91.96,91.99,15216.0,85.7399,85.7399,85.6468,85.6747,15216.0
2019-12-24 10:15:00,92.0,92.03,91.97,92.0,10101.0,85.684,85.712,85.6561,85.684,10101.0
2019-12-24 10:20:00,92.0,92.06,91.99,92.0,16817.0,85.684,85.7399,85.6747,85.684,16817.0
2019-12-24 10:25:00,92.01,92.15,91.99,92.13,12462.0,85.6934,85.8237,85.6747,85.8051,12462.0
2019-12-24 10:30:00,92.15,92.15,92.05,92.09,11470.0,85.8237,85.8237,85.7306,85.7679,11470.0
2019-12-24 10:35:00,92.11,92.17,92.06,92.06,20893.0,85.7865,85.8424,85.7399,85.7399,20893.0
2019-12-24 10:40:00,92.08,92.11,92.07,92.1,4726.0,85.7585,85.7865,85.7492,85.7772,4726.0
2019-12-24 10:45:00,92.11,92.3,92.1,92.3,27745.0,85.7865,85.9634,85.7772,85.9634,27745.0
2019-12-24 10:50:00,92.29,92.45,92.27,92.3,17106.0,85.9541,86.1031,85.9355,85.9634,17106.0
2019-12-24 10:55:00,92.28,92.29,92.22,92.26,10712.0,85.9448,85.9541,85.8889,85.9262,10712.0
2019-12-24 11:00:00,92.23,92.28,92.19,92.19,14389.0,85.8982,85.9448,85.861,85.861,14389.0
2019-12-24 11:05:00,92.22,92.26,92.19,92.2,10756.0,85.8889,85.9262,85.861,85.8703,10756.0
2019-12-24 11:10:00,92.23,92.26,92.2,92.23,7735.0,85.8982,85.9262,85.8703,85.8982,7735.0
2019-12-24 11:15:00,92.22,92.26,92.18,92.19,9873.0,85.8889,85.9262,85.8517,85.861,9873.0
2019-12-24 11:20:00,92.2,92.21,92.15,92.15,4575.0,85.8703,85.8796,85.8237,85.8237,4575.0
2019-12-24 11:25:00,92.15,92.29,92.15,92.27,7625.0,85.8237,85.9541,85.8237,85.9355,7625.0
2019-12-24 11:30:00,92.27,92.3,92.25,92.27,4633.0,85.9355,85.9634,85.9169,85.9355,4633.0
2019-12-24 11:35:00,92.26,92.26,92.22,92.23,5505.0,85.9262,85.9262,85.8889,85.8982,5505.0
2019-12-24 11:40:00,92.24,92.34,92.22,92.3,6549.0,85.9076,86.0007,85.8889,85.9634,6549.0
2019-12-24 11:45:00,92.31,92.41,92.29,92.41,3381.0,85.9728,86.0659,85.9541,86.0659,3381.0
2019-12-24 11:50:00,92.41,92.43,92.39,92.41,4336.0,86.0659,86.0845,86.0473,86.0659,4336.0
2019-12-24 11:55:00,92.41,92.42,92.33,92.33,6224.0,86.0659,86.0752,85.9914,85.9914,6224.0
2019-12-24 12:00:00,92.36,92.4,92.34,92.39,4900.0,86.0193,86.0566,86.0007,86.0473,4900.0
2019-12-24 12:05:00,92.39,92.41,92.38,92.38,5375.0,86.0473,86.0659,86.038,86.038,5375.0
2019-12-24 12:10:00,92.38,92.43,92.35,92.42,7750.0,86.038,86.0845,86.01,86.0752,7750.0
2019-12-24 12:15:00,92.42,92.45,92.41,92.44,5487.0,86.0752,86.1031,86.0659,86.0938,5487.0
2019-12-24 12:20:00,92.43,92.51,92.43,92.5,9214.0,86.0845,86.159,86.0845,86.1497,9214.0
2019-12-24 12:25:00,92.5,92.5,92.43,92.44,10577.0,86.1497,86.1497,86.0845,86.0938,10577.0
2019-12-24 12:30:00,92.44,92.45,92.43,92.44,8223.0,86.0938,86.1031,86.0845,86.0938,8223.0
2019-12-24 12:35:00,92.43,92.43,92.38,92.39,10878.0,86.0845,86.0845,86.038,86.0473,10878.0
2019-12-24 12:40:00,92.39,92.4,92.35,92.36,8839.0,86.0473,86.0566,86.01,86.0193,8839.0
2019-12-24 12:45:00,92.36,92.4,92.36,92.39,11719.0,86.0193,86.0566,86.0193,86.0473,11719.0
2019-12-24 12:50:00,92.38,92.38,92.19,92.2,56699.0,86.038,86.038,85.861,85.8703,56699.0
2019-12-24 12:55:00,92.19,92.21,92.17,92.2,39740.0,85.861,85.8796,85.8424,85.8703,39740.0
2019-12-26 09:30:00,92.46,92.72,92.21,92.65,13250.0,86.1125,86.3546,85.8796,86.2894,13250.0
2019-12-26 09:35:00,92.72,92.8,92.59,92.64,10579.0,86.3546,86.4291,86.2335,86.2801,10579.0
2019-12-26 09:40:00,92.62,92.82,92.54,92.78,7409.0,86.2615,86.4477,86.187,86.4105,7409.0
2019-12-26 09:45:00,92.73,92.86,92.72,92.82,6889.0,86.3639,86.485,86.3546,86.4477,6889.0
2019-12-26 09:50:00,92.82,92.84,92.7,92.73,5150.0,86.4477,86.4664,86.336,86.3639,5150.0
2019-12-26 09:55:00,92.74,92.84,92.72,92.8,5376.0,86.3732,86.4664,86.3546,86.4291,5376.0
2019-12-26 10:00:00,92.78,92.84,92.76,92.76,6136.0,86.4105,86.4664,86.3919,86.3919,6136.0
2019-12-26 10:05:00,92.77,92.85,92.77,92.85,4241.0,86.4012,86.4757,86.4012,86.4757,4241.0
2019-12-26 10:10:00,92.82,92.85,92.79,92.81,17130.0,86.4477,86.4757,86.4198,86.4384,17130.0
2019-12-26 10:15:00,92.82,92.84,92.66,92.73,14029.0,86.4477,86.4664,86.2987,86.3639,14029.0
2019-12-26 10:20:00,92.73,92.8,92.73,92.75,2500.0,86.3639,86.4291,86.3639,86.3826,2500.0
2019-12-26 10:25:00,92.76,92.81,92.74,92.81,3710.0,86.3919,86.4384,86.3732,86.4384,3710.0
2019-12-26 10:30:00,92.82,92.85,92.79,92.79,4079.0,86.4477,86.4757,86.4198,86.4198,4079.0
2019-12-26 10:35:00,92.8,92.97,92.8,92.91,4612.0,86.4291,86.5874,86.4291,86.5316,4612.0
2019-12-26 10:40:00,92.93,92.95,92.9,92.91,2230.0,86.5502,86.5688,86.5223,86.5316,2230.0
2019-12-26 10:45:00,92.91,93.05,92.9,93.02,4948.0,86.5316,86.662,86.5223,86.634,4948.0
2019-12-26 10:50:00,93.03,93.03,92.99,93.0,1754.0,86.6433,86.6433,86.6061,86.6154,1754.0
2019-12-26 10:55:00,93.0,93.04,92.97,92.98,4294.0,86.6154,86.6526,86.5874,86.5968,4294.0
2019-12-26 11:00:00,92.96,92.98,92.81,92.82,13332.0,86.5781,86.5968,86.4384,86.4477,13332.0
2019-12-26 11:05:00,92.81,92.94,92.69,92.89,17788.0,86.4384,86.5595,86.3267,86.5129,17788.0
2019-12-26 11:10:00,92.89,92.9,92.82,92.86,1517.0,86.5129,86.5223,86.4477,86.485,1517.0
2019-12-26 11:15:00,92.9,92.92,92.87,92.91,2388.0,86.5223,86.5409,86.4943,86.5316,2388.0
2019-12-26 11:20:00,92.91,92.98,92.87,92.89,5068.0,86.5316,86.5968,86.4943,86.5129,5068.0
2019-12-26 11:25:00,92.88,92.89,92.82,92.83,2876.0,86.5036,86.5129,86.4477,86.4571,2876.0
2019-12-26 11:30:00,92.83,92.86,92.83,92.86,860.0,86.4571,86.485,86.4571,86.485,860.0
2019-12-26 11:35:00,92.86,92.86,92.81,92.81,2910.0,86.485,86.485,86.4384,86.4384,2910.0
2019-12-26 11:40:00,92.79,92.84,92.79,92.81,3539.0,86.4198,86.4664,86.4198,86.4384,3539.0
2019-12-26 11:45:00,92.81,92.86,92.8,92.81,3796.0,86.4384,86.485,86.4291,86.4384,3796.0
2019-12-26 11:50:00,92.83,92.86,92.81,92.81,4542.0,86.4571,86.485,86.4384,86.4384,4542.0
2019-12-26 11:55:00,92.8,92.85,92.78,92.84,4703.0,86.4291,86.4757,86.4105,86.4664,4703.0
2019-12-26 12:00:00,92.86,92.86,92.79,92.79,3255.0,86.485,86.485,86.4198,86.4198,3255.0
2019-12-26 12:05:00,92.77,92.85,92.77,92.84,2891.0,86.4012,86.4757,86.4012,86.4664,2891.0
2019-12-26 12:10:00,92.9,92.93,92.82,92.82,12739.0,86.5223,86.5502,86.4477,86.4477,12739.0
2019-12-26 12:15:00,92.82,92.87,92.8,92.81,2200.0,86.4477,86.4943,86.4291,86.4384,2200.0
2019-12-26 12:20:00,92.82,92.83,92.78,92.8,1820.0,86.4477,86.4571,86.4105,86.4291,1820.0
2019-12-26 12:25:00,92.8,92.86,92.77,92.86,3559.0,86.4291,86.485,86.4012,86.485,3559.0
2019-12-26 12:30:00,92.85,92.91,92.84,92.91,2650.0,86.4757,86.5316,86.4664,86.5316,2650.0
2019-12-26 12:35:00,92.93,92.95,92.91,92.91,3554.0,86.5502,86.5688,86.5316,86.5316,3554.0
2019-12-26 12:40:00,92.92,92.92,92.88,92.9,2000.0,86.5409,86.5409,86.5036,86.5223,2000.0
2019-12-26 12:45:00,92.9,92.92,92.88,92.88,5396.0,86.5223,86.5409,86.5036,86.5036,5396.0
2019-12-26 12:50:00,92.87,92.94,92.87,92.94,1227.0,86.4943,86.5595,86.4943,86.5595,1227.0
2019-12-26 12:55:00,92.94,92.95,92.93,92.95,1573.0,86.5595,86.5688,86.5502,86.5688,1573.0
2019-12-26 13:00:00,92.96,92.96,92.93,92.95,4419.0,86.5781,86.5781,86.5502,86.5688,4419.0
2019-12-26 13:05:00,92.95,92.98,92.94,92.95,3130.0,86.5688,86.5968,86.5595,86.5688,3130.0
2019-12-26 13:10:00,92.94,92.96,92.94,92.96,1688.0,86.5595,86.5781,86.5595,86.5781,1688.0
2019-12-26 13:15:00,92.97,92.98,92.89,92.91,6880.0,86.5874,86.5968,86.5129,86.5316,6880.0
2019-12-26 13:20:00,92.93,92.94,92.86,92.86,3152.0,86.5502,86.5595,86.485,86.485,3152.0
2019-12-26 13:25:00,92.85,92.85,92.82,92.82,1600.0,86.4757,86.4757,86.4477,86.4477,1600.0
2019-12-26 13:30:00,92.81,92.85,92.81,92.84,5301.0,86.4384,86.4757,86.4384,86.4664,5301.0
2019-12-26 13:35:00,92.85,92.86,92.82,92.83,1641.0,86.4757,86.485,86.4477,86.4571,1641.0
2019-12-26 13:40:00,92.83,92.84,92.76,92.77,4073.0,86.4571,86.4664,86.3919,86.4012,4073.0
2019-12-26 13:45:00,92.78,92.78,92.74,92.74,2350.0,86.4105,86.4105,86.3732,86.3732,2350.0
2019-12-26 13:50:00,92.73,92.75,92.72,92.73,1999.0,86.3639,86.3826,86.3546,86.3639,1999.0
2019-12-26 13:55:00,92.73,92.73,92.66,92.67,2100.0,86.3639,86.3639,86.2987,86.308,2100.0
2019-12-26 14:00:00,92.67,92.73,92.63,92.73,4773.0,86.308,86.3639,86.2708,86.3639,4773.0
2019-12-26 14:05:00,92.71,92.74,92.71,92.72,3300.0,86.3453,86.3732,86.3453,86.3546,3300.0
2019-12-26 14:10:00,92.71,92.72,92.69,92.7,5542.0,86.3453,86.3546,86.3267,86.336,5542.0
2019-12-26 14:15:00,92.72,92.73,92.71,92.73,2011.0,86.3546,86.3639,86.3453,86.3639,2011.0
2019-12-26 14:20:00,92.75,92.78,92.71,92.72,3123.0,86.3826,86.4105,86.3453,86.3546,3123.0
2019-12-26 14:25:00,92.71,92.73,92.71,92.73,1603.0,86.3453,86.3639,86.3453,86.3639,1603.0
2019-12-26 14:30:00,92.72,92.74,92.72,92.74,1843.0,86.3546,86.3732,86.3546,86.3732,1843.0
2019-12-26 14:35:00,92.74,92.78,92.74,92.74,4420.0,86.3732,86.4105,86.3732,86.3732,4420.0
2019-12-26 14:40:00,92.75,92.75,92.73,92.73,1435.0,86.3826,86.3826,86.3639,86.3639,1435.0
2019-12-26 14:45:00,92.75,92.77,92.74,92.74,4283.0,86.3826,86.4012,86.3732,86.3732,4283.0
2019-12-26 14:50:00,92.74,92.75,92.71,92.71,3153.0,86.3732,86.3826,86.3453,86.3453,3153.0
2019-12-26 14:55:00,92.7,92.7,92.67,92.67,2780.0,86.336,86.336,86.308,86.308,2780.0
2019-12-26 15:00:00,92.68,92.69,92.66,92.68,4296.0,86.3174,86.3267,86.2987,86.3174,4296.0
2019-12-26 15:05:00,92.69,92.71,92.69,92.7,5450.0,86.3267,86.3453,86.3267,86.336,5450.0
2019-12-26 15:10:00,92.69,92.71,92.68,92.7,7740.0,86.3267,86.3453,86.3174,86.336,7740.0
2019-12-26 15:15:00,92.7,92.71,92.68,92.71,6366.0,86.336,86.3453,86.3174,86.3453,6366.0
2019-12-26 15:20:00,92.7,92.72,92.7,92.71,5957.0,86.336,86.3546,86.336,86.3453,5957.0
2019-12-26 15:25:00,92.7,92.71,92.62,92.64,9070.0,86.336,86.3453,86.2615,86.2801,9070.0
2019-12-26 15:30:00,92.63,92.66,92.6,92.64,9509.0,86.2708,86.2987,86.2428,86.2801,9509.0
2019-12-26 15:35:00,92.64,92.69,92.64,92.68,8491.0,86.2801,86.3267,86.2801,86.3174,8491.0
2019-12-26 15:40:00,92.67,92.74,92.67,92.73,12872.0,86.308,86.3732,86.308,86.3639,12872.0
2019-12-26 15:45:00,92.73,92.76,92.71,92.76,15167.0,86.3639,86.3919,86.3453,86.3919,15167.0
2019-12-26 15:50:00,92.76,92.77,92.73,92.76,46135.0,86.3919,86.4012,86.3639,86.3919,46135.0
2019-12-26 15:55:00,92.76,92.87,92.69,92.87,126768.0,86.3919,86.4943,86.3267,86.4943,126768.0
2019-12-27 09:30:00,93.01,93.12,92.89,93.04,14922.0,86.6247,86.7271,86.5129,86.6526,14922.0
2019-12-27 09:35:00,93.04,93.04,92.86,92.88,7541.0,86.6526,86.6526,86.485,86.5036,7541.0
2019-12-27 09:40:00,92.88,92.94,92.8,92.87,9593.0,86.5036,86.5595,86.4291,86.4943,9593.0
2019-12-27 09:45:00,92.84,92.85,92.64,92.64,6875.0,86.4664,86.4757,86.2801,86.2801,6875.0
2019-12-27 09:50:00,92.69,92.77,92.68,92.77,25326.0,86.3267,86.4012,86.3174,86.4012,25326.0
2019-12-27 09:55:00,92.77,92.79,92.68,92.79,18417.0,86.4012,86.4198,86.3174,86.4198,18417.0
2019-12-27 10:00:00,92.76,92.79,92.71,92.76,16875.0,86.3919,86.4198,86.3453,86.3919,16875.0
2019-12-27 10:05:00,92.75,92.99,92.75,92.91,10296.0,86.3826,86.6061,86.3826,86.5316,10296.0
2019-12-27 10:10:00,92.91,92.93,92.85,92.89,7643.0,86.5316,86.5502,86.4757,86.5129,7643.0
2019-12-27 10:15:00,92.92,92.92,92.84,92.88,12068.0,86.5409,86.5409,86.4664,86.5036,12068.0
2019-12-27 10:20:00,92.89,92.9,92.85,92.9,4243.0,86.5129,86.5223,86.4757,86.5223,4243.0
2019-12-27 10:25:00,92.9,92.91,92.84,92.9,7539.0,86.5223,86.5316,86.4664,86.5223,7539.0
2019-12-27 10:30:00,92.89,92.9,92.84,92.9,4800.0,86.5129,86.5223,86.4664,86.5223,4800.0
2019-12-27 10:35:00,92.9,92.91,92.86,92.87,13377.0,86.5223,86.5316,86.485,86.4943,13377.0
2019-12-27 10:40:00,92.88,92.9,92.81,92.87,53727.0,86.5036,86.5223,86.4384,86.4943,53727.0
2019-12-27 10:45:00,92.87,92.92,92.84,92.9,15534.0,86.4943,86.5409,86.4664,86.5223,15534.0
2019-12-27 10:50:00,92.89,92.93,92.88,92.9,10567.0,86.5129,86.5502,86.5036,86.5223,10567.0
2019-12-27 10:55:00,92.9,92.92,92.85,92.9,15246.0,86.5223,86.5409,86.4757,86.5223,15246.0
2019-12-27 11:00:00,92.92,92.92,92.87,92.89,9422.0,86.5409,86.5409,86.4943,86.5129,9422.0
2019-12-27 11:05:00,92.9,92.9,92.78,92.8,7172.0,86.5223,86.5223,86.4105,86.4291,7172.0
2019-12-27 11:10:00,92.8,92.88,92.8,92.85,3300.0,86.4291,86.5036,86.4291,86.4757,3300.0
2019-12-27 11:15:00,92.87,92.87,92.84,92.85,2004.0,86.4943,86.4943,86.4664,86.4757,2004.0
2019-12-27 11:20:00,92.86,92.91,92.84,92.88,8249.0,86.485,86.5316,86.4664,86.5036,8249.0
2019-12-27 11:25:00,92.89,92.94,92.85,92.88,7720.0,86.5129,86.5595,86.4757,86.5036,7720.0
2019-12-27 11:30:00,92.88,92.94,92.88,92.89,4364.0,86.5036,86.5595,86.5036,86.5129,4364.0
2019-12-27 11:35:00,92.89,92.91,92.87,92.9,7514.0,86.5129,86.5316,86.4943,86.5223,7514.0
2019-12-27 11:40:00,92.9,93.0,92.9,93.0,6262.0,86.5223,86.6154,86.5223,86.6154,6262.0
2019-12-27 11:45:00,93.01,93.14,93.0,93.11,8551.0,86.6247,86.7458,86.6154,86.7178,8551.0
2019-12-27 11:50:00,93.11,93.2,93.11,93.15,7789.0,86.7178,86.8017,86.7178,86.7551,7789.0
2019-12-27 11:55:00,93.16,93.19,93.09,93.12,24333.0,86.7644,86.7923,86.6992,86.7271,24333.0
2019-12-27 12:00:00,93.12,93.12,93.04,93.05,2877.0,86.7271,86.7271,86.6526,86.662,2877.0
2019-12-27 12:05:00,93.06,93.12,93.06,93.09,4431.0,86.6713,86.7271,86.6713,86.6992,4431.0
2019-12-27 12:10:00,93.09,93.12,93.08,93.09,5050.0,86.6992,86.7271,86.6899,86.6992,5050.0
2019-12-27 12:15:00,93.09,93.11,93.08,93.1,3110.0,86.6992,86.7178,86.6899,86.7085,3110.0
2019-12-27 12:20:00,93.09,93.1,93.06,93.07,5838.0,86.6992,86.7085,86.6713,86.6806,5838.0
2019-12-27 12:25:00,93.09,93.11,93.08,93.09,6670.0,86.6992,86.7178,86.6899,86.6992,6670.0
2019-12-27 12:30:00,93.1,93.12,93.07,93.07,4609.0,86.7085,86.7271,86.6806,86.6806,4609.0
2019-12-27 12:35:00,93.08,93.11,93.07,93.1,4178.0,86.6899,86.7178,86.6806,86.7085,4178.0
2019-12-27 12:40:00,93.09,93.12,93.08,93.1,50296.0,86.6992,86.7271,86.6899,86.7085,50296.0
2019-12-27 12:45:00,93.11,93.12,93.09,93.1,22205.0,86.7178,86.7271,86.6992,86.7085,22205.0
2019-12-27 12:50:00,93.1,93.11,93.08,93.1,11140.0,86.7085,86.7178,86.6899,86.7085,11140.0
2019-12-27 12:55:00,93.09,93.11,93.09,93.1,4294.0,86.6992,86.7178,86.6992,86.7085,4294.0
2019-12-27 13:00:00,93.1,93.11,93.08,93.09,5468.0,86.7085,86.7178,86.6899,86.6992,5468.0
2019-12-27 13:05:00,93.1,93.14,93.08,93.08,13172.0,86.7085,86.7458,86.6899,86.6899,13172.0
2019-12-27 13:10:00,93.1,93.11,93.09,93.1,6309.0,86.7085,86.7178,86.6992,86.7085,6309.0
2019-12-27 13:15:00,93.1,93.22,93.1,93.17,5734.0,86.7085,86.8203,86.7085,86.7737,5734.0
2019-12-27 13:20:00,93.18,93.22,93.18,93.22,1238.0,86.783,86.8203,86.783,86.8203,1238.0
2019-12-27 13:25:00,93.22,93.22,93.08,93.11,10294.0,86.8203,86.8203,86.6899,86.7178,10294.0
2019-12-27 13:30:00,93.1,93.1,93.09,93.09,1865.0,86.7085,86.7085,86.6992,86.6992,1865.0
2019-12-27 13:35:00,93.09,93.1,93.06,93.06,3901.0,86.6992,86.7085,86.6713,86.6713,3901.0
2019-12-27 13:40:00,93.05,93.05,93.02,93.03,2531.0,86.662,86.662,86.634,86.6433,2531.0
2019-12-27 13:45:00,93.03,93.04,93.01,93.02,2261.0,86.6433,86.6526,86.6247,86.634,2261.0
2019-12-27 13:50:00,93.02,93.02,92.96,92.98,6699.0,86.634,86.634,86.5781,86.5968,6699.0
2019-12-27 13:55:00,92.98,92.99,92.93,92.99,9139.0,86.5968,86.6061,86.5502,86.6061,9139.0
2019-12-27 14:00:00,93.0,93.13,93.0,93.12,5758.0,86.6154,86.7365,86.6154,86.7271,5758.0
2019-12-27 14:05:00,93.13,93.13,93.11,93.12,8612.0,86.7365,86.7365,86.7178,86.7271,8612.0
2019-12-27 14:10:00,93.12,93.13,93.11,93.11,11307.0,86.7271,86.7365,86.7178,86.7178,11307.0
2019-12-27 14:15:00,93.11,93.11,93.08,93.09,3444.0,86.7178,86.7178,86.6899,86.6992,3444.0
2019-12-27 14:20:00,93.1,93.13,93.1,93.12,2546.0,86.7085,86.7365,86.7085,86.7271,2546.0
2019-12-27 14:25:00,93.12,93.13,93.11,93.13,4943.0,86.7271,86.7365,86.7178,86.7365,4943.0
2019-12-27 14:30:00,93.14,93.15,93.11,93.12,12133.0,86.7458,86.7551,86.7178,86.7271,12133.0
2019-12-27 14:35:00,93.12,93.13,93.1,93.12,5062.0,86.7271,86.7365,86.7085,86.7271,5062.0
2019-12-27 14:40:00,93.11,93.12,93.1,93.11,1169.0,86.7178,86.7271,86.7085,86.7178,1169.0
2019-12-27 14:45:00,93.1,93.13,93.09,93.12,6232.0,86.7085,86.7365,86.6992,86.7271,6232.0
2019-12-27 14:50:00,93.12,93.14,93.09,93.09,9529.0,86.7271,86.7458,86.6992,86.6992,9529.0
2019-12-27 14:55:00,93.08,93.11,93.08,93.09,3490.0,86.6899,86.7178,86.6899,86.6992,3490.0
2019-12-27 15:00:00,93.08,93.08,93.05,93.06,6339.0,86.6899,86.6899,86.662,86.6713,6339.0
2019-12-27 15:05:00,93.06,93.08,93.02,93.04,5364.0,86.6713,86.6899,86.634,86.6526,5364.0
2019-12-27 15:10:00,93.04,93.07,93.04,93.07,1416.0,86.6526,86.6806,86.6526,86.6806,1416.0
2019-12-27 15:15:00,93.07,93.11,93.05,93.11,4066.0,86.6806,86.7178,86.662,86.7178,4066.0
2019-12-27 15:20:00,93.11,93.11,93.08,93.11,4526.0,86.7178,86.7178,86.6899,86.7178,4526.0
2019-12-27 15:25:00,93.11,93.12,93.09,93.12,4306.0,86.7178,86.7271,86.6992,86.7271,4306.0
2019-12-27 15:30:00,93.12,93.12,93.09,93.1,8514.0,86.7271,86.7271,86.6992,86.7085,8514.0
2019-12-27 15:35:00,93.09,93.13,93.08,93.12,7644.0,86.6992,86.7365,86.6899,86.7271,7644.0
2019-12-27 15:40:00,93.11,93.12,93.03,93.03,10625.0,86.7178,86.7271,86.6433,86.6433,10625.0
2019-12-27 15:45:00,93.02,93.09,92.98,92.98,16509.0,86.634,86.6992,86.5968,86.5968,16509.0
2019-12-27 15:50:00,92.98,93.06,92.92,93.04,14804.0,86.5968,86.6713,86.5409,86.6526,14804.0
2019-12-27 15:55:00,93.04,93.07,92.99,92.99,67937.0,86.6526,86.6806,86.6061,86.6061,67937.0
2019-12-30 09:30:00,93.08,93.09,92.85,92.85,16697.0,86.6899,86.6992,86.4757,86.4757,16697.0
2019-12-30 09:35:00,92.97,93.13,92.91,93.13,43098.0,86.5874,86.7365,86.5316,86.7365,43098.0
2019-12-30 09:40:00,93.1,93.22,93.06,93.12,10092.0,86.7085,86.8203,86.6713,86.7271,10092.0
2019-12-30 09:45:00,93.1,93.16,92.91,92.94,19187.0,86.7085,86.7644,86.5316,86.5595,19187.0
2019-12-30 09:50:00,92.89,92.9,92.78,92.9,11945.0,86.5129,86.5223,86.4105,86.5223,11945.0
2019-12-30 09:55:00,92.91,92.95,92.85,92.89,12980.0,86.5316,86.5688,86.4757,86.5129,12980.0
2019-12-30 10:00:00,92.88,92.91,92.81,92.86,12751.0,86.5036,86.5316,86.4384,86.485,12751.0
2019-12-30 10:05:00,92.86,92.89,92.73,92.75,8815.0,86.485,86.5129,86.3639,86.3826,8815.0
2019-12-30 10:10:00,92.73,92.74,92.63,92.66,13712.0,86.3639,86.3732,86.2708,86.2987,13712.0
2019-12-30 10:15:00,92.67,92.69,92.45,92.48,7626.0,86.308,86.3267,86.1031,86.1311,7626.0
2019-12-30 10:20:00,92.42,92.53,92.4,92.5,8699.0,86.0752,86.1777,86.0566,86.1497,8699.0
2019-12-30 10:25:00,92.54,92.59,92.48,92.51,5733.0,86.187,86.2335,86.1311,86.159,5733.0
2019-12-30 10:30:00,92.53,92.56,92.47,92.52,9285.0,86.1777,86.2056,86.1218,86.1683,9285.0
2019-12-30 10:35:00,92.53,92.6,92.45,92.6,6782.0,86.1777,86.2428,86.1031,86.2428,6782.0
2019-12-30 10:40:00,92.6,92.79,92.6,92.77,5875.0,86.2428,86.4198,86.2428,86.4012,5875.0
2019-12-30 10:45:00,92.77,92.77,92.67,92.67,2839.0,86.4012,86.4012,86.308,86.308,2839.0
2019-12-30 10:50:00,92.65,92.66,92.52,92.63,7136.0,86.2894,86.2987,86.1683,86.2708,7136.0
2019-12-30 10:55:00,92.63,92.67,92.59,92.63,6595.0,86.2708,86.308,86.2335,86.2708,6595.0
2019-12-30 11:00:00,92.63,92.68,92.58,92.59,7959.0,86.2708,86.3174,86.2242,86.2335,7959.0
2019-12-30 11:05:00,92.59,92.63,92.55,92.55,5907.0,86.2335,86.2708,86.1963,86.1963,5907.0
2019-12-30 11:10:00,92.52,92.67,92.51,92.62,23782.0,86.1683,86.308,86.159,86.2615,23782.0
2019-12-30 11:15:00,92.62,92.66,92.58,92.58,6338.0,86.2615,86.2987,86.2242,86.2242,6338.0
2019-12-30 11:20:00,92.59,92.6,92.56,92.58,6354.0,86.2335,86.2428,86.2056,86.2242,6354.0
2019-12-30 11:25:00,92.58,92.65,92.57,92.63,7461.0,86.2242,86.2894,86.2149,86.2708,7461.0
2019-12-30 11:30:00,92.62,92.62,92.54,92.58,5047.0,86.2615,86.2615,86.187,86.2242,5047.0
2019-12-30 11:35:00,92.59,92.59,92.56,92.57,9311.0,86.2335,86.2335,86.2056,86.2149,9311.0
2019-12-30 11:40:00,92.58,92.61,92.56,92.6,5745.0,86.2242,86.2522,86.2056,86.2428,5745.0
2019-12-30 11:45:00,92.6,92.62,92.56,92.57,4628.0,86.2428,86.2615,86.2056,86.2149,4628.0
2019-12-30 11:50:00,92.56,92.59,92.53,92.56,7904.0,86.2056,86.2335,86.1777,86.2056,7904.0
2019-12-30 11:55:00,92.56,92.57,92.51,92.54,6453.0,86.2056,86.2149,86.159,86.187,6453.0
2019-12-30 12:00:00,92.53,92.57,92.44,92.54,14376.0,86.1777,86.2149,86.0938,86.187,14376.0
2019-12-30 12:05:00,92.55,92.62,92.55,92.59,4887.0,86.1963,86.2615,86.1963,86.2335,4887.0
2019-12-30 12:10:00,92.58,92.62,92.39,92.39,24156.0,86.2242,86.2615,86.0473,86.0473,24156.0
2019-12-30 12:15:00,92.38,92.41,92.32,92.37,14898.0,86.038,86.0659,85.9821,86.0286,14898.0
2019-12-30 12:20:00,92.38,92.5,92.28,92.5,17398.0,86.038,86.1497,85.9448,86.1497,17398.0
2019-12-30 12:25:00,92.49,92.53,92.47,92.51,14409.0,86.1404,86.1777,86.1218,86.159,14409.0
2019-12-30 12:30:00,92.51,92.57,92.5,92.57,8264.0,86.159,86.2149,86.1497,86.2149,8264.0
2019-12-30 12:35:00,92.57,92.61,92.57,92.58,8262.0,86.2149,86.2522,86.2149,86.2242,8262.0
2019-12-30 12:40:00,92.57,92.62,92.56,92.62,8868.0,86.2149,86.2615,86.2056,86.2615,8868.0
2019-12-30 12:45:00,92.63,92.66,92.62,92.66,6497.0,86.2708,86.2987,86.2615,86.2987,6497.0
2019-12-30 12:50:00,92.65,92.66,92.58,92.59,6934.0,86.2894,86.2987,86.2242,86.2335,6934.0
2019-12-30 12:55:00,92.59,92.61,92.55,92.56,7040.0,86.2335,86.2522,86.1963,86.2056,7040.0
2019-12-30 13:00:00,92.55,92.56,92.42,92.46,14194.0,86.1963,86.2056,86.0752,86.1125,14194.0
2019-12-30 13:05:00,92.46,92.51,92.39,92.4,25094.0,86.1125,86.159,86.0473,86.0566,25094.0
2019-12-30 13:10:00,92.44,92.46,92.42,92.43,4421.0,86.0938,86.1125,86.0752,86.0845,4421.0
2019-12-30 13:15:00,92.44,92.46,92.42,92.43,8953.0,86.0938,86.1125,86.0752,86.0845,8953.0
2019-12-30 13:20:00,92.43,92.48,92.4,92.44,11532.0,86.0845,86.1311,86.0566,86.0938,11532.0
2019-12-30 13:25:00,92.43,92.46,92.37,92.37,41577.0,86.0845,86.1125,86.0286,86.0286,41577.0
2019-12-30 13:30:00,92.38,92.4,92.31,92.32,7925.0,86.038,86.0566,85.9728,85.9821,7925.0
2019-12-30 13:35:00,92.31,92.42,92.31,92.42,34860.0,85.9728,86.0752,85.9728,86.0752,34860.0
2019-12-30 13:40:00,92.42,92.47,92.32,92.37,40142.0,86.0752,86.1218,85.9821,86.0286,40142.0
2019-12-30 13:45:00,92.37,92.48,92.34,92.47,60895.0,86.0286,86.1311,86.0007,86.1218,60895.0
2019-12-30 13:50:00,92.48,92.51,92.48,92.5,13553.0,86.1311,86.159,86.1311,86.1497,13553.0
2019-12-30 13:55:00,92.49,92.59,92.48,92.56,27340.0,86.1404,86.2335,86.1311,86.2056,27340.0
2019-12-30 14:00:00,92.56,92.57,92.43,92.45,21294.0,86.2056,86.2149,86.0845,86.1031,21294.0
2019-12-30 14:05:00,92.45,92.5,92.44,92.48,9606.0,86.1031,86.1497,86.0938,86.1311,9606.0
2019-12-30 14:10:00,92.48,92.5,92.45,92.5,8893.0,86.1311,86.1497,86.1031,86.1497,8893.0
2019-12-30 14:15:00,92.5,92.52,92.37,92.38,40801.0,86.1497,86.1683,86.0286,86.038,40801.0
2019-12-30 14:20:00,92.37,92.4,92.36,92.36,10896.0,86.0286,86.0566,86.0193,86.0193,10896.0
2019-12-30 14:25:00,92.36,92.4,92.35,92.37,13688.0,86.0193,86.0566,86.01,86.0286,13688.0
2019-12-30 14:30:00,92.37,92.43,92.36,92.4,16221.0,86.0286,86.0845,86.0193,86.0566,16221.0
2019-12-30 14:35:00,92.39,92.47,92.38,92.43,28541.0,86.0473,86.1218,86.038,86.0845,28541.0
2019-12-30 14:40:00,92.43,92.49,92.41,92.46,12822.0,86.0845,86.1404,86.0659,86.1125,12822.0
2019-12-30 14:45:00,92.46,92.52,92.46,92.5,47284.0,86.1125,86.1683,86.1125,86.1497,47284.0
2019-12-30 14:50:00,92.5,92.52,92.48,92.5,10634.0,86.1497,86.1683,86.1311,86.1497,10634.0
2019-12-30 14:55:00,92.5,92.52,92.44,92.45,21889.0,86.1497,86.1683,86.0938,86.1031,21889.0
2019-12-30 15:00:00,92.45,92.47,92.39,92.4,35207.0,86.1031,86.1218,86.0473,86.0566,35207.0
2019-12-30 15:05:00,92.41,92.44,92.38,92.42,22290.0,86.0659,86.0938,86.038,86.0752,22290.0
2019-12-30 15:10:00,92.42,92.5,92.41,92.5,24794.0,86.0752,86.1497,86.0659,86.1497,24794.0
2019-12-30 15:15:00,92.5,92.51,92.42,92.43,51351.0,86.1497,86.159,86.0752,86.0845,51351.0
2019-12-30 15:20:00,92.43,92.44,92.39,92.44,13368.0,86.0845,86.0938,86.0473,86.0938,13368.0
2019-12-30 15:25:00,92.43,92.47,92.42,92.42,13497.0,86.0845,86.1218,86.0752,86.0752,13497.0
2019-12-30 15:30:00,92.43,92.45,92.36,92.41,20149.0,86.0845,86.1031,86.0193,86.0659,20149.0
2019-12-30 15:35:00,92.39,92.42,92.37,92.4,15842.0,86.0473,86.0752,86.0286,86.0566,15842.0
2019-12-30 15:40:00,92.4,92.42,92.37,92.42,19871.0,86.0566,86.0752,86.0286,86.0752,19871.0
2019-12-30 15:45:00,92.41,92.45,92.4,92.43,36141.0,86.0659,86.1031,86.0566,86.0845,36141.0
2019-12-30 15:50:00,92.41,92.54,92.41,92.53,55870.0,86.0659,86.187,86.0659,86.1777,55870.0
2019-12-30 15:55:00,92.52,92.53,92.36,92.43,137066.0,86.1683,86.1777,86.0193,86.0845,137066.0
2019-12-31 09:30:00,92.4,92.51,92.33,92.5,53148.0,86.0566,86.159,85.9914,86.1497,53148.0
2019-12-31 09:35:00,92.52,92.66,92.38,92.64,87067.0,86.1683,86.2987,86.038,86.2801,87067.0
2019-12-31 09:40:00,92.66,92.83,92.63,92.66,19426.0,86.2987,86.4571,86.2708,86.2987,19426.0
2019-12-31 09:45:00,92.69,92.72,92.61,92.61,12226.0,86.3267,86.3546,86.2522,86.2522,12226.0
2019-12-31 09:50:00,92.58,92.6,92.48,92.49,8092.0,86.2242,86.2428,86.1311,86.1404,8092.0
2019-12-31 09:55:00,92.51,92.65,92.49,92.65,8164.0,86.159,86.2894,86.1404,86.2894,8164.0
2019-12-31 10:00:00,92.71,92.75,92.56,92.56,6667.0,86.3453,86.3826,86.2056,86.2056,6667.0
2019-12-31 10:05:00,92.55,92.55,92.41,92.45,7937.0,86.1963,86.1963,86.0659,86.1031,7937.0
2019-12-31 10:10:00,92.47,92.49,92.23,92.27,12511.0,86.1218,86.1404,85.8982,85.9355,12511.0
2019-12-31 10:15:00,92.24,92.27,92.18,92.23,5292.0,85.9076,85.9355,85.8517,85.8982,5292.0
2019-12-31 10:20:00,92.22,92.29,92.18,92.29,30328.0,85.8889,85.9541,85.8517,85.9541,30328.0
2019-12-31 10:25:00,92.29,92.29,92.23,92.23,4175.0,85.9541,85.9541,85.8982,85.8982,4175.0
2019-12-31 10:30:00,92.23,92.23,92.07,92.11,12706.0,85.8982,85.8982,85.7492,85.7865,12706.0
2019-12-31 10:35:00,92.1,92.11,92.03,92.06,11306.0,85.7772,85.7865,85.712,85.7399,11306.0
2019-12-31 10:40:00,92.08,92.09,92.01,92.09,12377.0,85.7585,85.7679,85.6934,85.7679,12377.0
2019-12-31 10:45:00,92.07,92.07,92.01,92.04,9502.0,85.7492,85.7492,85.6934,85.7213,9502.0
2019-12-31 10:50:00,92.04,92.06,91.98,91.98,10752.0,85.7213,85.7399,85.6654,85.6654,10752.0
2019-12-31 10:55:00,91.99,92.04,91.97,91.99,7026.0,85.6747,85.7213,85.6561,85.6747,7026.0
2019-12-31 11:00:00,91.98,92.03,91.95,91.98,11490.0,85.6654,85.712,85.6375,85.6654,11490.0
2019-12-31 11:05:00,92.0,92.0,91.96,91.96,4635.0,85.684,85.684,85.6468,85.6468,4635.0
2019-12-31 11:10:00,91.97,91.97,91.92,91.93,5167.0,85.6561,85.6561,85.6095,85.6188,5167.0
2019-12-31 11:15:00,91.93,91.98,91.92,91.98,5052.0,85.6188,85.6654,85.6095,85.6654,5052.0
2019-12-31 11:20:00,91.97,92.03,91.96,91.97,12090.0,85.6561,85.712,85.6468,85.6561,12090.0
2019-12-31 11:25:00,91.97,92.02,91.96,91.98,5661.0,85.6561,85.7027,85.6468,85.6654,5661.0
2019-12-31 11:30:00,91.96,91.99,91.95,91.96,4683.0,85.6468,85.6747,85.6375,85.6468,4683.0
2019-12-31 11:35:00,91.97,91.98,91.93,91.97,6624.0,85.6561,85.6654,85.6188,85.6561,6624.0
2019-12-31 11:40:00,91.97,91.99,91.91,91.92,7853.0,85.6561,85.6747,85.6002,85.6095,7853.0
2019-12-31 11:45:00,91.9,91.95,91.85,91.93,10145.0,85.5909,85.6375,85.5443,85.6188,10145.0
2019-12-31 11:50:00,91.91,91.92,91.82,91.84,5796.0,85.6002,85.6095,85.5164,85.535,5796.0
2019-12-31 11:55:00,91.82,91.82,91.75,91.81,5863.0,85.5164,85.5164,85.4512,85.5071,5863.0
2019-12-31 12:00:00,91.8,91.8,91.73,91.78,7111.0,85.4978,85.4978,85.4326,85.4791,7111.0
2019-12-31 12:05:00,91.79,91.83,91.78,91.81,19124.0,85.4885,85.5257,85.4791,85.5071,19124.0
2019-12-31 12:10:00,91.81,91.82,91.78,91.8,6216.0,85.5071,85.5164,85.4791,85.4978,6216.0
2019-12-31 12:15:00,91.78,91.78,91.71,91.78,5745.0,85.4791,85.4791,85.4139,85.4791,5745.0
2019-12-31 12:20:00,91.79,91.82,91.76,91.79,11874.0,85.4885,85.5164,85.4605,85.4885,11874.0
2019-12-31 12:25:00,91.79,91.82,91.77,91.81,6108.0,85.4885,85.5164,85.4698,85.5071,6108.0
2019-12-31 12:30:00,91.79,91.81,91.77,91.79,10032.0,85.4885,85.5071,85.4698,85.4885,10032.0
2019-12-31 12:35:00,91.8,91.88,91.8,91.84,22156.0,85.4978,85.5723,85.4978,85.535,22156.0
2019-12-31 12:40:00,91.84,91.87,91.78,91.8,68224.0,85.535,85.563,85.4791,85.4978,68224.0
2019-12-31 12:45:00,91.81,91.82,91.76,91.77,8809.0,85.5071,85.5164,85.4605,85.4698,8809.0
2019-12-31 12:50:00,91.77,91.83,91.77,91.82,8351.0,85.4698,85.5257,85.4698,85.5164,8351.0
2019-12-31 12:55:00,91.81,91.83,91.79,91.8,33321.0,85.5071,85.5257,85.4885,85.4978,33321.0
2019-12-31 13:00:00,91.81,92.03,91.8,92.03,13016.0,85.5071,85.712,85.4978,85.712,13016.0
2019-12-31 13:05:00,92.04,92.09,91.97,92.01,24786.0,85.7213,85.7679,85.6561,85.6934,24786.0
2019-12-31 13:10:00,92.01,92.04,92.0,92.03,6046.0,85.6934,85.7213,85.684,85.712,6046.0
2019-12-31 13:15:00,92.04,92.04,91.99,92.01,20545.0,85.7213,85.7213,85.6747,85.6934,20545.0
2019-12-31 13:20:00,92.02,92.03,92.0,92.02,5295.0,85.7027,85.712,85.684,85.7027,5295.0
2019-12-31 13:25:00,92.03,92.03,91.99,92.0,14479.0,85.712,85.712,85.6747,85.684,14479.0
2019-12-31 13:30:00,92.01,92.04,91.99,92.03,12728.0,85.6934,85.7213,85.6747,85.712,12728.0
2019-12-31 13:35:00,92.03,92.1,92.01,92.06,29221.0,85.712,85.7772,85.6934,85.7399,29221.0
2019-12-31 13:40:00,92.07,92.16,92.01,92.02,26289.0,85.7492,85.8331,85.6934,85.7027,26289.0
2019-12-31 13:45:00,92.03,92.03,91.88,91.88,11175.0,85.712,85.712,85.5723,85.5723,11175.0
2019-12-31 13:50:00,91.88,91.93,91.88,91.93,5812.0,85.5723,85.6188,85.5723,85.6188,5812.0
2019-12-31 13:55:00,91.94,92.01,91.93,92.0,4487.0,85.6282,85.6934,85.6188,85.684,4487.0
2019-12-31 14:00:00,91.99,91.99,91.95,91.96,3506.0,85.6747,85.6747,85.6375,85.6468,3506.0
2019-12-31 14:05:00,91.96,91.98,91.94,91.96,6070.0,85.6468,85.6654,85.6282,85.6468,6070.0
2019-12-31 14:10:00,91.95,92.02,91.95,92.02,5703.0,85.6375,85.7027,85.6375,85.7027,5703.0
2019-12-31 14:15:00,92.01,92.04,91.95,92.04,6509.0,85.6934,85.7213,85.6375,85.7213,6509.0
2019-12-31 14:20:00,92.04,92.11,92.0,92.06,55424.0,85.7213,85.7865,85.684,85.7399,55424.0
2019-12-31 14:25:00,92.07,92.08,92.0,92.02,37299.0,85.7492,85.7585,85.684,85.7027,37299.0
2019-12-31 14:30:00,92.02,92.05,91.95,91.95,31203.0,85.7027,85.7306,85.6375,85.6375,31203.0
2019-12-31 14:35:00,91.97,92.0,91.96,92.0,10283.0,85.6561,85.684,85.6468,85.684,10283.0
2019-12-31 14:40:00,92.0,92.09,91.99,92.09,81511.0,85.684,85.7679,85.6747,85.7679,81511.0
2019-12-31 14:45:00,92.12,92.16,92.07,92.14,18778.0,85.7958,85.8331,85.7492,85.8144,18778.0
2019-12-31 14:50:00,92.12,92.14,92.1,92.14,6591.0,85.7958,85.8144,85.7772,85.8144,6591.0
2019-12-31 14:55:00,92.14,92.15,92.0,92.02,56220.0,85.8144,85.8237,85.684,85.7027,56220.0
2019-12-31 15:00:00,92.03,92.04,91.98,92.01,78579.0,85.712,85.7213,85.6654,85.6934,78579.0
2019-12-31 15:05:00,92.01,92.02,91.96,91.96,12204.0,85.6934,85.7027,85.6468,85.6468,12204.0
2019-12-31 15:10:00,91.98,92.03,91.97,92.01,30261.0,85.6654,85.712,85.6561,85.6934,30261.0
2019-12-31 15:15:00,92.02,92.13,92.0,92.13,104322.0,85.7027,85.8051,85.684,85.8051,104322.0
2019-12-31 15:20:00,92.13,92.22,92.12,92.19,21191.0,85.8051,85.8889,85.7958,85.861,21191.0
2019-12-31 15:25:00,92.2,92.23,92.19,92.23,8801.0,85.8703,85.8982,85.861,85.8982,8801.0
2019-12-31 15:30:00,92.23,92.32,92.22,92.32,20942.0,85.8982,85.9821,85.8889,85.9821,20942.0
2019-12-31 15:35:00,92.31,92.32,92.23,92.27,17982.0,85.9728,85.9821,85.8982,85.9355,17982.0
2019-12-31 15:40:00,92.28,92.3,92.26,92.29,11195.0,85.9448,85.9634,85.9262,85.9541,11195.0
2019-12-31 15:45:00,92.28,92.32,92.27,92.29,17401.0,85.9448,85.9821,85.9355,85.9541,17401.0
2019-12-31 15:50:00,92.3,92.53,92.29,92.53,39667.0,85.9634,86.1777,85.9541,86.1777,39667.0
2019-12-31 15:55:00,92.52,92.59,92.44,92.55,136927.0,86.1683,86.2335,86.0938,86.1963,136927.0
2020-01-02 09:30:00,92.84,92.9,92.48,92.52,60463.0,86.4664,86.5223,86.1311,86.1683,60463.0
2020-01-02 09:35:00,92.56,92.62,92.18,92.35,43018.0,86.2056,86.2615,85.8517,86.01,43018.0
2020-01-02 09:40:00,92.35,92.74,92.3,92.6,49779.0,86.01,86.3732,85.9634,86.2428,49779.0
2020-01-02 09:45:00,92.6,92.69,92.51,92.66,50905.0,86.2428,86.3267,86.159,86.2987,50905.0
2020-01-02 09:50:00,92.65,92.88,92.63,92.78,84726.0,86.2894,86.5036,86.2708,86.4105,84726.0
2020-01-02 09:55:00,92.83,92.84,92.66,92.72,36783.0,86.4571,86.4664,86.2987,86.3546,36783.0
2020-01-02 10:00:00,92.72,92.72,92.58,92.7,33574.0,86.3546,86.3546,86.2242,86.336,33574.0
2020-01-02 10:05:00,92.69,92.72,92.63,92.68,27824.0,86.3267,86.3546,86.2708,86.3174,27824.0
2020-01-02 10:10:00,92.69,92.74,92.65,92.65,19013.0,86.3267,86.3732,86.2894,86.2894,19013.0
2020-01-02 10:15:00,92.65,92.7,92.48,92.49,26785.0,86.2894,86.336,86.1311,86.1404,26785.0
2020-01-02 10:20:00,92.48,92.75,92.47,92.7,20609.0,86.1311,86.3826,86.1218,86.336,20609.0
2020-01-02 10:25:00,92.7,92.88,92.68,92.74,20702.0,86.336,86.5036,86.3174,86.3732,20702.0
2020-01-02 10:30:00,92.74,92.91,92.73,92.9,82869.0,86.3732,86.5316,86.3639,86.5223,82869.0
2020-01-02 10:35:00,92.91,92.93,92.81,92.87,44182.0,86.5316,86.5502,86.4384,86.4943,44182.0
2020-01-02 10:40:00,92.87,92.88,92.79,92.85,23492.0,86.4943,86.5036,86.4198,86.4757,23492.0
2020-01-02 10:45:00,92.86,92.86,92.65,92.68,22825.0,86.485,86.485,86.2894,86.3174,22825.0
2020-01-02 10:50:00,92.67,92.69,92.62,92.67,13542.0,86.308,86.3267,86.2615,86.308,13542.0
2020-01-02 10:55:00,92.69,92.77,92.66,92.76,12541.0,86.3267,86.4012,86.2987,86.3919,12541.0
2020-01-02 11:00:00,92.76,92.9,92.76,92.86,50610.0,86.3919,86.5223,86.3919,86.485,50610.0
2020-01-02 11:05:00,92.86,93.06,92.83,93.0,110558.0,86.485,86.6713,86.4571,86.6154,110558.0
2020-01-02 11:10:00,93.0,93.04,92.98,93.0,39629.0,86.6154,86.6526,86.5968,86.6154,39629.0
2020-01-02 11:15:00,93.01,93.07,92.99,93.03,14332.0,86.6247,86.6806,86.6061,86.6433,14332.0
2020-01-02 11:20:00,93.03,93.06,93.0,93.05,23126.0,86.6433,86.6713,86.6154,86.662,23126.0
2020-01-02 11:25:00,93.07,93.07,92.89,92.92,33069.0,86.6806,86.6806,86.5129,86.5409,33069.0
2020-01-02 11:30:00,92.91,92.97,92.78,92.78,10130.0,86.5316,86.5874,86.4105,86.4105,10130.0
2020-01-02 11:35:00,92.81,92.9,92.78,92.9,10523.0,86.4384,86.5223,86.4105,86.5223,10523.0
2020-01-02 11:40:00,92.89,92.9,92.7,92.77,29412.0,86.5129,86.5223,86.336,86.4012,29412.0
2020-01-02 11:45:00,92.75,92.79,92.71,92.73,24942.0,86.3826,86.4198,86.3453,86.3639,24942.0
2020-01-02 11:50:00,92.74,92.82,92.73,92.77,17249.0,86.3732,86.4477,86.3639,86.4012,17249.0
2020-01-02 11:55:00,92.77,92.78,92.65,92.65,31955.0,86.4012,86.4105,86.2894,86.2894,31955.0
2020-01-02 12:00:00,92.66,92.73,92.64,92.69,10229.0,86.2987,86.3639,86.2801,86.3267,10229.0
2020-01-02 12:05:00,92.7,92.76,92.67,92.7,18986.0,86.336,86.3919,86.308,86.336,18986.0
2020-01-02 12:10:00,92.7,92.72,92.62,92.66,9096.0,86.336,86.3546,86.2615,86.2987,9096.0
2020-01-02 12:15:00,92.66,92.74,92.65,92.67,16718.0,86.2987,86.3732,86.2894,86.308,16718.0
2020-01-02 12:20:00,92.68,92.68,92.58,92.62,16572.0,86.3174,86.3174,86.2242,86.2615,16572.0
2020-01-02 12:25:00,92.62,92.65,92.57,92.61,19067.0,86.2615,86.2894,86.2149,86.2522,19067.0
2020-01-02 12:30:00,92.61,92.63,92.59,92.61,9484.0,86.2522,86.2708,86.2335,86.2522,9484.0
2020-01-02 12:35:00,92.62,92.66,92.58,92.63,20350.0,86.2615,86.2987,86.2242,86.2708,20350.0
2020-01-02 12:40:00,92.63,92.71,92.6,92.67,45092.0,86.2708,86.3453,86.2428,86.308,45092.0
2020-01-02 12:45:00,92.67,92.69,92.62,92.63,24098.0,86.308,86.3267,86.2615,86.2708,24098.0
2020-01-02 12:50:00,92.63,92.66,92.6,92.62,48704.0,86.2708,86.2987,86.2428,86.2615,48704.0
2020-01-02 12:55:00,92.63,92.64,92.59,92.61,35049.0,86.2708,86.2801,86.2335,86.2522,35049.0
2020-01-02 13:00:00,92.62,92.62,92.56,92.59,16938.0,86.2615,86.2615,86.2056,86.2335,16938.0
2020-01-02 13:05:00,92.59,92.59,92.55,92.55,10825.0,86.2335,86.2335,86.1963,86.1963,10825.0
2020-01-02 13:10:00,92.55,92.6,92.53,92.54,15545.0,86.1963,86.2428,86.1777,86.187,15545.0
2020-01-02 13:15:00,92.54,92.58,92.51,92.52,15223.0,86.187,86.2242,86.159,86.1683,15223.0
2020-01-02 13:20:00,92.5,92.57,92.5,92.54,13248.0,86.1497,86.2149,86.1497,86.187,13248.0
2020-01-02 13:25:00,92.54,92.56,92.51,92.54,10157.0,86.187,86.2056,86.159,86.187,10157.0
2020-01-02 13:30:00,92.54,92.57,92.5,92.51,12548.0,86.187,86.2149,86.1497,86.159,12548.0
2020-01-02 13:35:00,92.51,92.56,92.48,92.56,8210.0,86.159,86.2056,86.1311,86.2056,8210.0
2020-01-02 13:40:00,92.59,92.59,92.53,92.55,11695.0,86.2335,86.2335,86.1777,86.1963,11695.0
2020-01-02 13:45:00,92.56,92.59,92.54,92.54,28874.0,86.2056,86.2335,86.187,86.187,28874.0
2020-01-02 13:50:00,92.54,92.55,92.51,92.54,7063.0,86.187,86.1963,86.159,86.187,7063.0
2020-01-02 13:55:00,92.54,92.57,92.53,92.56,13943.0,86.187,86.2149,86.1777,86.2056,13943.0
2020-01-02 14:00:00,92.55,92.61,92.54,92.58,14038.0,86.1963,86.2522,86.187,86.2242,14038.0
2020-01-02 14:05:00,92.58,92.6,92.55,92.58,14631.0,86.2242,86.2428,86.1963,86.2242,14631.0
2020-01-02 14:10:00,92.57,92.59,92.55,92.56,23435.0,86.2149,86.2335,86.1963,86.2056,23435.0
2020-01-02 14:15:00,92.57,92.62,92.55,92.61,28986.0,86.2149,86.2615,86.1963,86.2522,28986.0
2020-01-02 14:20:00,92.61,92.69,92.6,92.63,42974.0,86.2522,86.3267,86.2428,86.2708,42974.0
2020-01-02 14:25:00,92.64,92.66,92.56,92.58,31070.0,86.2801,86.2987,86.2056,86.2242,31070.0
2020-01-02 14:30:00,92.58,92.66,92.58,92.62,17705.0,86.2242,86.2987,86.2242,86.2615,17705.0
2020-01-02 14:35:00,92.61,92.66,92.61,92.61,13632.0,86.2522,86.2987,86.2522,86.2522,13632.0
2020-01-02 14:40:00,92.62,92.67,92.59,92.66,12862.0,86.2615,86.308,86.2335,86.2987,12862.0
2020-01-02 14:45:00,92.66,92.7,92.63,92.66,26972.0,86.2987,86.336,86.2708,86.2987,26972.0
2020-01-02 14:50:00,92.65,92.68,92.62,92.66,49698.0,86.2894,86.3174,86.2615,86.2987,49698.0
2020-01-02 14:55:00,92.66,92.69,92.65,92.65,19897.0,86.2987,86.3267,86.2894,86.2894,19897.0
2020-01-02 15:00:00,92.66,92.68,92.62,92.63,18844.0,86.2987,86.3174,86.2615,86.2708,18844.0
2020-01-02 15:05:00,92.63,92.66,92.61,92.62,14997.0,86.2708,86.2987,86.2522,86.2615,14997.0
2020-01-02 15:10:00,92.63,92.67,92.62,92.66,21606.0,86.2708,86.308,86.2615,86.2987,21606.0
2020-01-02 15:15:00,92.67,92.67,92.62,92.65,15218.0,86.308,86.308,86.2615,86.2894,15218.0
2020-01-02 15:20:00,92.65,92.67,92.63,92.66,20046.0,86.2894,86.308,86.2708,86.2987,20046.0
2020-01-02 15:25:00,92.66,92.66,92.63,92.64,16654.0,86.2987,86.2987,86.2708,86.2801,16654.0
2020-01-02 15:30:00,92.65,92.67,92.63,92.65,30457.0,86.2894,86.308,86.2708,86.2894,30457.0
2020-01-02 15:35:00,92.65,92.66,92.59,92.6,32935.0,86.2894,86.2987,86.2335,86.2428,32935.0
2020-01-02 15:40:00,92.61,92.62,92.57,92.59,37952.0,86.2522,86.2615,86.2149,86.2335,37952.0
2020-01-02 15:45:00,92.59,92.6,92.56,92.56,73750.0,86.2335,86.2428,86.2056,86.2056,73750.0
2020-01-02 15:50:00,92.59,92.63,92.54,92.59,80943.0,86.2335,86.2708,86.187,86.2335,80943.0
2020-01-02 15:55:00,92.6,92.69,92.52,92.68,192783.0,86.2428,86.3267,86.1683,86.3174,192783.0
2020-01-03 09:30:00,92.1,93.1,91.95,93.0,82820.0,85.7772,86.7085,85.6375,86.6154,82820.0
2020-01-03 09:35:00,93.09,93.98,92.97,93.79,58139.0,86.6992,87.5281,86.5874,87.3512,58139.0
2020-01-03 09:40:00,93.84,94.23,93.81,94.23,28994.0,87.3977,87.7609,87.3698,87.7609,28994.0
2020-01-03 09:45:00,94.22,94.24,93.8,93.93,33297.0,87.7516,87.7703,87.3605,87.4815,33297.0
2020-01-03 09:50:00,93.93,94.08,93.79,93.81,43679.0,87.4815,87.6212,87.3512,87.3698,43679.0
2020-01-03 09:55:00,93.81,94.06,93.75,93.99,18924.0,87.3698,87.6026,87.3139,87.5374,18924.0
2020-01-03 10:00:00,93.99,94.06,93.81,94.02,35990.0,87.5374,87.6026,87.3698,87.5654,35990.0
2020-01-03 10:05:00,94.04,94.11,93.97,94.02,23877.0,87.584,87.6492,87.5188,87.5654,23877.0
2020-01-03 10:10:00,94.03,94.11,93.96,94.08,21240.0,87.5747,87.6492,87.5095,87.6212,21240.0
2020-01-03 10:15:00,94.05,94.19,94.04,94.04,30794.0,87.5933,87.7237,87.584,87.584,30794.0
2020-01-03 10:20:00,94.04,94.14,93.98,94.12,22743.0,87.584,87.6771,87.5281,87.6585,22743.0
2020-01-03 10:25:00,94.12,94.35,94.12,94.35,13604.0,87.6585,87.8727,87.6585,87.8727,13604.0
2020-01-03 10:30:00,94.35,94.49,94.32,94.47,21264.0,87.8727,88.0031,87.8448,87.9845,21264.0
2020-01-03 10:35:00,94.44,94.59,94.42,94.52,56913.0,87.9565,88.0962,87.9379,88.031,56913.0
2020-01-03 10:40:00,94.55,94.6,94.43,94.5,40101.0,88.059,88.1055,87.9472,88.0124,40101.0
2020-01-03 10:45:00,94.53,94.53,94.39,94.49,23383.0,88.0404,88.0404,87.91,88.0031,23383.0
2020-01-03 10:50:00,94.49,94.49,94.33,94.34,65282.0,88.0031,88.0031,87.8541,87.8634,65282.0
2020-01-03 10:55:00,94.35,94.39,93.96,94.22,62386.0,87.8727,87.91,87.5095,87.7516,62386.0
2020-01-03 11:00:00,94.2,94.31,94.15,94.27,27359.0,87.733,87.8355,87.6864,87.7982,27359.0
2020-01-03 11:05:00,94.25,94.31,94.23,94.28,19200.0,87.7796,87.8355,87.7609,87.8075,19200.0
2020-01-03 11:10:00,94.26,94.33,94.24,94.25,9422.0,87.7889,87.8541,87.7703,87.7796,9422.0
2020-01-03 11:15:00,94.25,94.35,94.23,94.34,10144.0,87.7796,87.8727,87.7609,87.8634,10144.0
2020-01-03 11:20:00,94.33,94.53,94.33,94.53,16622.0,87.8541,88.0404,87.8541,88.0404,16622.0
2020-01-03 11:25:00,94.53,94.66,94.52,94.64,22413.0,88.0404,88.1614,88.031,88.1428,22413.0
2020-01-03 11:30:00,94.65,94.79,94.62,94.78,13357.0,88.1521,88.2825,88.1242,88.2732,13357.0
2020-01-03 11:35:00,94.78,94.85,94.75,94.85,11223.0,88.2732,88.3384,88.2452,88.3384,11223.0
2020-01-03 11:40:00,94.84,94.84,94.65,94.67,11347.0,88.3291,88.3291,88.1521,88.1707,11347.0
2020-01-03 11:45:00,94.67,94.8,94.66,94.79,22420.0,88.1707,88.2918,88.1614,88.2825,22420.0
2020-01-03 11:50:00,94.79,94.8,94.67,94.72,8264.0,88.2825,88.2918,88.1707,88.2173,8264.0
2020-01-03 11:55:00,94.71,94.71,94.5,94.6,16795.0,88.208,88.208,88.0124,88.1055,16795.0
2020-01-03 12:00:00,94.59,94.69,94.56,94.69,16460.0,88.0962,88.1894,88.0683,88.1894,16460.0
2020-01-03 12:05:00,94.7,94.73,94.57,94.58,10531.0,88.1987,88.2266,88.0776,88.0869,10531.0
2020-01-03 12:10:00,94.57,94.6,94.5,94.53,7327.0,88.0776,88.1055,88.0124,88.0404,7327.0
2020-01-03 12:15:00,94.53,94.6,94.48,94.55,11879.0,88.0404,88.1055,87.9938,88.059,11879.0
2020-01-03 12:20:00,94.56,94.6,94.5,94.58,13825.0,88.0683,88.1055,88.0124,88.0869,13825.0
2020-01-03 12:25:00,94.57,94.61,94.55,94.55,19859.0,88.0776,88.1149,88.059,88.059,19859.0
2020-01-03 12:30:00,94.56,94.68,94.56,94.63,9716.0,88.0683,88.1801,88.0683,88.1335,9716.0
2020-01-03 12:35:00,94.65,94.65,94.56,94.56,10915.0,88.1521,88.1521,88.0683,88.0683,10915.0
2020-01-03 12:40:00,94.57,94.64,94.55,94.61,25780.0,88.0776,88.1428,88.059,88.1149,25780.0
2020-01-03 12:45:00,94.62,94.75,94.61,94.75,10062.0,88.1242,88.2452,88.1149,88.2452,10062.0
2020-01-03 12:50:00,94.76,94.76,94.65,94.67,5673.0,88.2546,88.2546,88.1521,88.1707,5673.0
2020-01-03 12:55:00,94.67,94.67,94.57,94.62,9734.0,88.1707,88.1707,88.0776,88.1242,9734.0
2020-01-03 13:00:00,94.62,94.67,94.61,94.66,8452.0,88.1242,88.1707,88.1149,88.1614,8452.0
2020-01-03 13:05:00,94.66,94.67,94.55,94.55,21899.0,88.1614,88.1707,88.059,88.059,21899.0
2020-01-03 13:10:00,94.55,94.55,94.42,94.47,8591.0,88.059,88.059,87.9379,87.9845,8591.0
2020-01-03 13:15:00,94.46,94.47,94.42,94.44,6982.0,87.9752,87.9845,87.9379,87.9565,6982.0
2020-01-03 13:20:00,94.43,94.47,94.41,94.42,5307.0,87.9472,87.9845,87.9286,87.9379,5307.0
2020-01-03 13:25:00,94.41,94.5,94.41,94.5,12534.0,87.9286,88.0124,87.9286,88.0124,12534.0
2020-01-03 13:30:00,94.5,94.54,94.39,94.4,15820.0,88.0124,88.0497,87.91,87.9193,15820.0
2020-01-03 13:35:00,94.4,94.4,94.16,94.29,11733.0,87.9193,87.9193,87.6958,87.8168,11733.0
2020-01-03 13:40:00,94.3,94.45,94.3,94.44,29834.0,87.8261,87.9658,87.8261,87.9565,29834.0
2020-01-03 13:45:00,94.44,94.57,94.42,94.57,14412.0,87.9565,88.0776,87.9379,88.0776,14412.0
2020-01-03 13:50:00,94.56,94.62,94.53,94.62,21459.0,88.0683,88.1242,88.0404,88.1242,21459.0
2020-01-03 13:55:00,94.62,94.62,94.54,94.61,20439.0,88.1242,88.1242,88.0497,88.1149,20439.0
2020-01-03 14:00:00,94.61,94.64,94.51,94.53,18377.0,88.1149,88.1428,88.0217,88.0404,18377.0
2020-01-03 14:05:00,94.52,94.59,94.45,94.45,12926.0,88.031,88.0962,87.9658,87.9658,12926.0
2020-01-03 14:10:00,94.45,94.48,94.38,94.45,44369.0,87.9658,87.9938,87.9006,87.9658,44369.0
2020-01-03 14:15:00,94.45,94.65,94.45,94.63,18145.0,87.9658,88.1521,87.9658,88.1335,18145.0
2020-01-03 14:20:00,94.63,94.65,94.55,94.59,11761.0,88.1335,88.1521,88.059,88.0962,11761.0
2020-01-03 14:25:00,94.59,94.69,94.55,94.69,37739.0,88.0962,88.1894,88.059,88.1894,37739.0
2020-01-03 14:30:00,94.68,94.71,94.62,94.7,10349.0,88.1801,88.208,88.1242,88.1987,10349.0
2020-01-03 14:35:00,94.69,94.82,94.68,94.81,10354.0,88.1894,88.3104,88.1801,88.3011,10354.0
2020-01-03 14:40:00,94.84,94.87,94.79,94.87,12595.0,88.3291,88.357,88.2825,88.357,12595.0
2020-01-03 14:45:00,94.87,94.88,94.8,94.87,10340.0,88.357,88.3663,88.2918,88.357,10340.0
2020-01-03 14:50:00,94.87,94.91,94.86,94.89,8419.0,88.357,88.3943,88.3477,88.3756,8419.0
2020-01-03 14:55:00,94.89,94.98,94.89,94.93,13789.0,88.3756,88.4595,88.3756,88.4129,13789.0
2020-01-03 15:00:00,94.92,94.98,94.85,94.97,28061.0,88.4036,88.4595,88.3384,88.4501,28061.0
2020-01-03 15:05:00,94.95,94.96,94.9,94.95,15624.0,88.4315,88.4408,88.3849,88.4315,15624.0
2020-01-03 15:10:00,94.94,94.96,94.8,94.86,45177.0,88.4222,88.4408,88.2918,88.3477,45177.0
2020-01-03 15:15:00,94.85,94.85,94.78,94.83,15502.0,88.3384,88.3384,88.2732,88.3198,15502.0
2020-01-03 15:20:00,94.84,94.86,94.71,94.72,15712.0,88.3291,88.3477,88.208,88.2173,15712.0
2020-01-03 15:25:00,94.73,94.75,94.66,94.71,14069.0,88.2266,88.2452,88.1614,88.208,14069.0
2020-01-03 15:30:00,94.7,94.72,94.6,94.67,24128.0,88.1987,88.2173,88.1055,88.1707,24128.0
2020-01-03 15:35:00,94.67,94.74,94.65,94.67,26340.0,88.1707,88.2359,88.1521,88.1707,26340.0
2020-01-03 15:40:00,94.66,94.76,94.63,94.74,18967.0,88.1614,88.2546,88.1335,88.2359,18967.0
2020-01-03 15:45:00,94.75,94.75,94.66,94.75,31852.0,88.2452,88.2452,88.1614,88.2452,31852.0
2020-01-03 15:50:00,94.74,94.89,94.72,94.79,32275.0,88.2359,88.3756,88.2173,88.2825,32275.0
2020-01-03 15:55:00,94.78,94.83,94.64,94.68,128187.0,88.2732,88.3198,88.1428,88.1801,128187.0
2020-01-06 09:30:00,94.7,95.31,94.5,95.31,96288.0,88.1987,88.7668,88.0124,88.7668,96288.0
2020-01-06 09:35:00,95.33,95.47,94.8,94.95,51922.0,88.7854,88.9158,88.2918,88.4315,51922.0
2020-01-06 09:40:00,94.96,95.12,94.89,94.9,29666.0,88.4408,88.5898,88.3756,88.3849,29666.0
2020-01-06 09:45:00,94.88,94.95,94.7,94.77,30579.0,88.3663,88.4315,88.1987,88.2639,30579.0
2020-01-06 09:50:00,94.76,94.9,94.63,94.65,29087.0,88.2546,88.3849,88.1335,88.1521,29087.0
2020-01-06 09:55:00,94.65,94.82,94.58,94.8,16254.0,88.1521,88.3104,88.0869,88.2918,16254.0
2020-01-06 10:00:00,94.82,94.84,94.65,94.7,16925.0,88.3104,88.3291,88.1521,88.1987,16925.0
2020-01-06 10:05:00,94.7,94.71,94.58,94.62,23532.0,88.1987,88.208,88.0869,88.1242,23532.0
2020-01-06 10:10:00,94.61,94.67,94.57,94.66,15711.0,88.1149,88.1707,88.0776,88.1614,15711.0
2020-01-06 10:15:00,94.64,94.64,94.49,94.51,21536.0,88.1428,88.1428,88.0031,88.0217,21536.0
2020-01-06 10:20:00,94.51,94.51,94.35,94.5,35104.0,88.0217,88.0217,87.8727,88.0124,35104.0
2020-01-06 10:25:00,94.52,94.62,94.5,94.61,20942.0,88.031,88.1242,88.0124,88.1149,20942.0
2020-01-06 10:30:00,94.61,94.63,94.57,94.62,14814.0,88.1149,88.1335,88.0776,88.1242,14814.0
2020-01-06 10:35:00,94.62,94.69,94.61,94.67,9674.0,88.1242,88.1894,88.1149,88.1707,9674.0
2020-01-06 10:40:00,94.66,94.7,94.62,94.7,9205.0,88.1614,88.1987,88.1242,88.1987,9205.0
2020-01-06 10:45:00,94.68,94.74,94.65,94.68,11809.0,88.1801,88.2359,88.1521,88.1801,11809.0
2020-01-06 10:50:00,94.68,94.68,94.55,94.62,22299.0,88.1801,88.1801,88.059,88.1242,22299.0
2020-01-06 10:55:00,94.61,94.61,94.5,94.5,22433.0,88.1149,88.1149,88.0124,88.0124,22433.0
2020-01-06 11:00:00,94.52,94.52,94.38,94.42,25361.0,88.031,88.031,87.9006,87.9379,25361.0
2020-01-06 11:05:00,94.43,94.57,94.38,94.53,16975.0,87.9472,88.0776,87.9006,88.0404,16975.0
2020-01-06 11:10:00,94.53,94.59,94.47,94.59,27329.0,88.0404,88.0962,87.9845,88.0962,27329.0
2020-01-06 11:15:00,94.57,94.57,94.49,94.49,19982.0,88.0776,88.0776,88.0031,88.0031,19982.0
2020-01-06 11:20:00,94.49,94.53,94.45,94.48,16734.0,88.0031,88.0404,87.9658,87.9938,16734.0
2020-01-06 11:25:00,94.5,94.55,94.43,94.45,17823.0,88.0124,88.059,87.9472,87.9658,17823.0
2020-01-06 11:30:00,94.44,94.5,94.37,94.38,16665.0,87.9565,88.0124,87.8913,87.9006,16665.0
2020-01-06 11:35:00,94.37,94.42,94.36,94.38,9296.0,87.8913,87.9379,87.882,87.9006,9296.0
2020-01-06 11:40:00,94.39,94.41,94.36,94.37,9058.0,87.91,87.9286,87.882,87.8913,9058.0
2020-01-06 11:45:00,94.36,94.37,94.15,94.17,9302.0,87.882,87.8913,87.6864,87.7051,9302.0
2020-01-06 11:50:00,94.15,94.19,94.08,94.09,17903.0,87.6864,87.7237,87.6212,87.6306,17903.0
2020-01-06 11:55:00,94.09,94.15,94.08,94.13,14298.0,87.6306,87.6864,87.6212,87.6678,14298.0
2020-01-06 12:00:00,94.12,94.16,94.08,94.12,14991.0,87.6585,87.6958,87.6212,87.6585,14991.0
2020-01-06 12:05:00,94.13,94.26,94.13,94.25,19062.0,87.6678,87.7889,87.6678,87.7796,19062.0
2020-01-06 12:10:00,94.26,94.29,94.1,94.1,26267.0,87.7889,87.8168,87.6399,87.6399,26267.0
2020-01-06 12:15:00,94.09,94.28,94.02,94.28,31088.0,87.6306,87.8075,87.5654,87.8075,31088.0
2020-01-06 12:20:00,94.27,94.38,94.25,94.37,9571.0,87.7982,87.9006,87.7796,87.8913,9571.0
2020-01-06 12:25:00,94.37,94.37,94.32,94.35,7241.0,87.8913,87.8913,87.8448,87.8727,7241.0
2020-01-06 12:30:00,94.34,94.35,94.27,94.27,10104.0,87.8634,87.8727,87.7982,87.7982,10104.0
2020-01-06 12:35:00,94.28,94.28,94.21,94.22,16010.0,87.8075,87.8075,87.7423,87.7516,16010.0
2020-01-06 12:40:00,94.22,94.52,94.21,94.51,26981.0,87.7516,88.031,87.7423,88.0217,26981.0
2020-01-06 12:45:00,94.52,94.62,94.46,94.52,34298.0,88.031,88.1242,87.9752,88.031,34298.0
2020-01-06 12:50:00,94.5,94.52,94.46,94.48,8604.0,88.0124,88.031,87.9752,87.9938,8604.0
2020-01-06 12:55:00,94.49,94.52,94.44,94.45,10118.0,88.0031,88.031,87.9565,87.9658,10118.0
2020-01-06 13:00:00,94.44,94.54,94.44,94.51,14306.0,87.9565,88.0497,87.9565,88.0217,14306.0
2020-01-06 13:05:00,94.5,94.53,94.47,94.48,18117.0,88.0124,88.0404,87.9845,87.9938,18117.0
2020-01-06 13:10:00,94.48,94.48,94.4,94.4,15704.0,87.9938,87.9938,87.9193,87.9193,15704.0
2020-01-06 13:15:00,94.39,94.45,94.36,94.41,14388.0,87.91,87.9658,87.882,87.9286,14388.0
2020-01-06 13:20:00,94.42,94.52,94.4,94.48,22284.0,87.9379,88.031,87.9193,87.9938,22284.0
2020-01-06 13:25:00,94.49,94.54,94.48,94.54,12425.0,88.0031,88.0497,87.9938,88.0497,12425.0
2020-01-06 13:30:00,94.52,94.55,94.51,94.54,12452.0,88.031,88.059,88.0217,88.0497,12452.0
2020-01-06 13:35:00,94.55,94.64,94.54,94.6,15369.0,88.059,88.1428,88.0497,88.1055,15369.0
2020-01-06 13:40:00,94.62,94.65,94.57,94.58,14026.0,88.1242,88.1521,88.0776,88.0869,14026.0
2020-01-06 13:45:00,94.56,94.57,94.5,94.51,10869.0,88.0683,88.0776,88.0124,88.0217,10869.0
2020-01-06 13:50:00,94.51,94.54,94.47,94.49,17470.0,88.0217,88.0497,87.9845,88.0031,17470.0
2020-01-06 13:55:00,94.48,94.48,94.43,94.46,8478.0,87.9938,87.9938,87.9472,87.9752,8478.0
2020-01-06 14:00:00,94.46,94.47,94.37,94.4,13985.0,87.9752,87.9845,87.8913,87.9193,13985.0
2020-01-06 14:05:00,94.41,94.47,94.41,94.47,10625.0,87.9286,87.9845,87.9286,87.9845,10625.0
2020-01-06 14:10:00,94.49,94.5,94.47,94.47,11909.0,88.0031,88.0124,87.9845,87.9845,11909.0
2020-01-06 14:15:00,94.47,94.5,94.47,94.47,12699.0,87.9845,88.0124,87.9845,87.9845,12699.0
2020-01-06 14:20:00,94.47,94.48,94.39,94.39,15156.0,87.9845,87.9938,87.91,87.91,15156.0
2020-01-06 14:25:00,94.4,94.4,94.34,94.39,18528.0,87.9193,87.9193,87.8634,87.91,18528.0
2020-01-06 14:30:00,94.38,94.41,94.37,94.4,12703.0,87.9006,87.9286,87.8913,87.9193,12703.0
2020-01-06 14:35:00,94.4,94.4,94.38,94.4,12129.0,87.9193,87.9193,87.9006,87.9193,12129.0
2020-01-06 14:40:00,94.4,94.54,94.39,94.53,10008.0,87.9193,88.0497,87.91,88.0404,10008.0
2020-01-06 14:45:00,94.5,94.53,94.44,94.48,13664.0,88.0124,88.0404,87.9565,87.9938,13664.0
2020-01-06 14:50:00,94.47,94.48,94.37,94.38,19437.0,87.9845,87.9938,87.8913,87.9006,19437.0
2020-01-06 14:55:00,94.38,94.42,94.37,94.42,18393.0,87.9006,87.9379,87.8913,87.9379,18393.0
2020-01-06 15:00:00,94.42,94.47,94.41,94.44,14990.0,87.9379,87.9845,87.9286,87.9565,14990.0
2020-01-06 15:05:00,94.44,94.52,94.42,94.46,19616.0,87.9565,88.031,87.9379,87.9752,19616.0
2020-01-06 15:10:00,94.46,94.54,94.45,94.54,13609.0,87.9752,88.0497,87.9658,88.0497,13609.0
2020-01-06 15:15:00,94.54,94.55,94.48,94.51,16299.0,88.0497,88.059,87.9938,88.0217,16299.0
2020-01-06 15:20:00,94.51,94.55,94.48,94.52,12643.0,88.0217,88.059,87.9938,88.031,12643.0
2020-01-06 15:25:00,94.52,94.54,94.49,94.54,12747.0,88.031,88.0497,88.0031,88.0497,12747.0
2020-01-06 15:30:00,94.54,94.57,94.53,94.54,23359.0,88.0497,88.0776,88.0404,88.0497,23359.0
2020-01-06 15:35:00,94.55,94.58,94.53,94.58,16961.0,88.059,88.0869,88.0404,88.0869,16961.0
2020-01-06 15:40:00,94.58,94.61,94.56,94.58,17480.0,88.0869,88.1149,88.0683,88.0869,17480.0
2020-01-06 15:45:00,94.58,94.66,94.57,94.63,32512.0,88.0869,88.1614,88.0776,88.1335,32512.0
2020-01-06 15:50:00,94.64,94.78,94.64,94.78,45079.0,88.1428,88.2732,88.1428,88.2732,45079.0
2020-01-06 15:55:00,94.79,94.87,94.7,94.71,177549.0,88.2825,88.357,88.1987,88.208,177549.0
2020-01-07 09:30:00,94.08,94.18,93.77,94.09,52766.0,87.6212,87.7144,87.3325,87.6306,52766.0
2020-01-07 09:35:00,94.16,94.31,94.12,94.26,17941.0,87.6958,87.8355,87.6585,87.7889,17941.0
2020-01-07 09:40:00,94.22,94.39,94.19,94.2,10257.0,87.7516,87.91,87.7237,87.733,10257.0
2020-01-07 09:45:00,94.18,94.25,94.13,94.25,16417.0,87.7144,87.7796,87.6678,87.7796,16417.0
2020-01-07 09:50:00,94.24,94.29,94.15,94.23,20924.0,87.7703,87.8168,87.6864,87.7609,20924.0
2020-01-07 09:55:00,94.25,94.27,94.16,94.18,10302.0,87.7796,87.7982,87.6958,87.7144,10302.0
2020-01-07 10:00:00,94.16,94.37,94.16,94.36,15798.0,87.6958,87.8913,87.6958,87.882,15798.0
2020-01-07 10:05:00,94.36,94.36,94.2,94.21,14869.0,87.882,87.882,87.733,87.7423,14869.0
2020-01-07 10:10:00,94.2,94.26,94.16,94.22,12155.0,87.733,87.7889,87.6958,87.7516,12155.0
2020-01-07 10:15:00,94.24,94.29,94.11,94.13,49217.0,87.7703,87.8168,87.6492,87.6678,49217.0
2020-01-07 10:20:00,94.1,94.14,94.04,94.13,15314.0,87.6399,87.6771,87.584,87.6678,15314.0
2020-01-07 10:25:00,94.13,94.29,94.12,94.27,10666.0,87.6678,87.8168,87.6585,87.7982,10666.0
2020-01-07 10:30:00,94.28,94.29,94.2,94.23,13849.0,87.8075,87.8168,87.733,87.7609,13849.0
2020-01-07 10:35:00,94.23,94.24,94.12,94.12,26789.0,87.7609,87.7703,87.6585,87.6585,26789.0
2020-01-07 10:40:00,94.11,94.14,94.08,94.12,17977.0,87.6492,87.6771,87.6212,87.6585,17977.0
2020-01-07 10:45:00,94.13,94.2,94.11,94.19,5198.0,87.6678,87.733,87.6492,87.7237,5198.0
2020-01-07 10:50:00,94.19,94.29,94.12,94.29,25208.0,87.7237,87.8168,87.6585,87.8168,25208.0
2020-01-07 10:55:00,94.31,94.35,94.31,94.33,5963.0,87.8355,87.8727,87.8355,87.8541,5963.0
2020-01-07 11:00:00,94.36,94.46,94.33,94.45,14954.0,87.882,87.9752,87.8541,87.9658,14954.0
2020-01-07 11:05:00,94.46,94.49,94.43,94.43,11478.0,87.9752,88.0031,87.9472,87.9472,11478.0
2020-01-07 11:10:00,94.44,94.49,94.35,94.49,7684.0,87.9565,88.0031,87.8727,88.0031,7684.0
2020-01-07 11:15:00,94.51,94.57,94.5,94.55,8691.0,88.0217,88.0776,88.0124,88.059,8691.0
2020-01-07 11:20:00,94.54,94.73,94.53,94.72,34380.0,88.0497,88.2266,88.0404,88.2173,34380.0
2020-01-07 11:25:00,94.7,94.79,94.67,94.78,13556.0,88.1987,88.2825,88.1707,88.2732,13556.0
2020-01-07 11:30:00,94.77,94.79,94.69,94.73,9845.0,88.2639,88.2825,88.1894,88.2266,9845.0
2020-01-07 11:35:00,94.73,94.79,94.72,94.77,12759.0,88.2266,88.2825,88.2173,88.2639,12759.0
2020-01-07 11:40:00,94.78,94.79,94.7,94.7,11237.0,88.2732,88.2825,88.1987,88.1987,11237.0
2020-01-07 11:45:00,94.71,94.78,94.71,94.78,12338.0,88.208,88.2732,88.208,88.2732,12338.0
2020-01-07 11:50:00,94.78,94.84,94.77,94.8,10553.0,88.2732,88.3291,88.2639,88.2918,10553.0
2020-01-07 11:55:00,94.81,94.9,94.78,94.87,6900.0,88.3011,88.3849,88.2732,88.357,6900.0
2020-01-07 12:00:00,94.88,94.91,94.82,94.82,10416.0,88.3663,88.3943,88.3104,88.3104,10416.0
2020-01-07 12:05:00,94.84,94.88,94.81,94.81,11267.0,88.3291,88.3663,88.3011,88.3011,11267.0
2020-01-07 12:10:00,94.8,94.88,94.79,94.86,12971.0,88.2918,88.3663,88.2825,88.3477,12971.0
2020-01-07 12:15:00,94.86,94.86,94.8,94.81,7531.0,88.3477,88.3477,88.2918,88.3011,7531.0
2020-01-07 12:20:00,94.81,94.85,94.8,94.84,5663.0,88.3011,88.3384,88.2918,88.3291,5663.0
2020-01-07 12:25:00,94.83,94.91,94.82,94.9,11546.0,88.3198,88.3943,88.3104,88.3849,11546.0
2020-01-07 12:30:00,94.91,94.93,94.88,94.91,19633.0,88.3943,88.4129,88.3663,88.3943,19633.0
2020-01-07 12:35:00,94.92,94.92,94.83,94.84,10838.0,88.4036,88.4036,88.3198,88.3291,10838.0
2020-01-07 12:40:00,94.84,94.84,94.78,94.82,7028.0,88.3291,88.3291,88.2732,88.3104,7028.0
2020-01-07 12:45:00,94.82,94.89,94.82,94.88,10692.0,88.3104,88.3756,88.3104,88.3663,10692.0
2020-01-07 12:50:00,94.87,94.88,94.83,94.86,4989.0,88.357,88.3663,88.3198,88.3477,4989.0
2020-01-07 12:55:00,94.85,94.88,94.83,94.87,6734.0,88.3384,88.3663,88.3198,88.357,6734.0
2020-01-07 13:00:00,94.87,94.87,94.7,94.7,13498.0,88.357,88.357,88.1987,88.1987,13498.0
2020-01-07 13:05:00,94.7,94.71,94.6,94.66,18049.0,88.1987,88.208,88.1055,88.1614,18049.0
2020-01-07 13:10:00,94.66,94.68,94.64,94.66,4792.0,88.1614,88.1801,88.1428,88.1614,4792.0
2020-01-07 13:15:00,94.66,94.66,94.64,94.65,5839.0,88.1614,88.1614,88.1428,88.1521,5839.0
2020-01-07 13:20:00,94.65,94.65,94.59,94.62,8267.0,88.1521,88.1521,88.0962,88.1242,8267.0
2020-01-07 13:25:00,94.62,94.62,94.57,94.58,7387.0,88.1242,88.1242,88.0776,88.0869,7387.0
2020-01-07 13:30:00,94.59,94.64,94.56,94.64,8129.0,88.0962,88.1428,88.0683,88.1428,8129.0
2020-01-07 13:35:00,94.64,94.65,94.6,94.6,5317.0,88.1428,88.1521,88.1055,88.1055,5317.0
2020-01-07 13:40:00,94.61,94.63,94.59,94.61,6534.0,88.1149,88.1335,88.0962,88.1149,6534.0
2020-01-07 13:45:00,94.62,94.63,94.6,94.61,10939.0,88.1242,88.1335,88.1055,88.1149,10939.0
2020-01-07 13:50:00,94.6,94.65,94.58,94.62,7635.0,88.1055,88.1521,88.0869,88.1242,7635.0
2020-01-07 13:55:00,94.62,94.72,94.61,94.72,6739.0,88.1242,88.2173,88.1149,88.2173,6739.0
2020-01-07 14:00:00,94.71,94.74,94.67,94.73,9913.0,88.208,88.2359,88.1707,88.2266,9913.0
2020-01-07 14:05:00,94.73,94.77,94.73,94.75,7219.0,88.2266,88.2639,88.2266,88.2452,7219.0
2020-01-07 14:10:00,94.75,94.76,94.69,94.69,14881.0,88.2452,88.2546,88.1894,88.1894,14881.0
2020-01-07 14:15:00,94.68,94.69,94.63,94.64,7355.0,88.1801,88.1894,88.1335,88.1428,7355.0
2020-01-07 14:20:00,94.64,94.67,94.63,94.66,7059.0,88.1428,88.1707,88.1335,88.1614,7059.0
2020-01-07 14:25:00,94.66,94.67,94.65,94.66,7840.0,88.1614,88.1707,88.1521,88.1614,7840.0
2020-01-07 14:30:00,94.67,94.7,94.66,94.7,10152.0,88.1707,88.1987,88.1614,88.1987,10152.0
2020-01-07 14:35:00,94.69,94.7,94.62,94.64,17171.0,88.1894,88.1987,88.1242,88.1428,17171.0
2020-01-07 14:40:00,94.63,94.63,94.53,94.57,11118.0,88.1335,88.1335,88.0404,88.0776,11118.0
2020-01-07 14:45:00,94.56,94.59,94.55,94.59,7306.0,88.0683,88.0962,88.059,88.0962,7306.0
2020-01-07 14:50:00,94.58,94.62,94.56,94.59,9794.0,88.0869,88.1242,88.0683,88.0962,9794.0
2020-01-07 14:55:00,94.59,94.61,94.57,94.61,9025.0,88.0962,88.1149,88.0776,88.1149,9025.0
2020-01-07 15:00:00,94.61,94.67,94.6,94.67,17045.0,88.1149,88.1707,88.1055,88.1707,17045.0
2020-01-07 15:05:00,94.67,94.75,94.66,94.73,20377.0,88.1707,88.2452,88.1614,88.2266,20377.0
2020-01-07 15:10:00,94.72,94.82,94.69,94.81,34286.0,88.2173,88.3104,88.1894,88.3011,34286.0
2020-01-07 15:15:00,94.81,94.83,94.7,94.72,29358.0,88.3011,88.3198,88.1987,88.2173,29358.0
2020-01-07 15:20:00,94.72,94.72,94.68,94.69,8967.0,88.2173,88.2173,88.1801,88.1894,8967.0
2020-01-07 15:25:00,94.69,94.7,94.54,94.56,95235.0,88.1894,88.1987,88.0497,88.0683,95235.0
2020-01-07 15:30:00,94.56,94.57,94.5,94.52,20717.0,88.0683,88.0776,88.0124,88.031,20717.0
2020-01-07 15:35:00,94.52,94.53,94.5,94.52,67310.0,88.031,88.0404,88.0124,88.031,67310.0
2020-01-07 15:40:00,94.51,94.52,94.45,94.48,54698.0,88.0217,88.031,87.9658,87.9938,54698.0
2020-01-07 15:45:00,94.48,94.5,94.45,94.49,29778.0,87.9938,88.0124,87.9658,88.0031,29778.0
2020-01-07 15:50:00,94.49,94.49,94.4,94.42,63193.0,88.0031,88.0031,87.9193,87.9379,63193.0
2020-01-07 15:55:00,94.42,94.45,94.36,94.43,128536.0,87.9379,87.9658,87.882,87.9472,128536.0
2020-01-08 09:30:00,94.66,94.9,94.54,94.62,38272.0,88.1614,88.3849,88.0497,88.1242,38272.0
2020-01-08 09:35:00,94.57,94.64,94.43,94.53,19874.0,88.0776,88.1428,87.9472,88.0404,19874.0
2020-01-08 09:40:00,94.51,94.55,94.39,94.48,30345.0,88.0217,88.059,87.91,87.9938,30345.0
2020-01-08 09:45:00,94.48,94.67,94.48,94.62,31542.0,87.9938,88.1707,87.9938,88.1242,31542.0
2020-01-08 09:50:00,94.62,94.78,94.56,94.73,40140.0,88.1242,88.2732,88.0683,88.2266,40140.0
2020-01-08 09:55:00,94.74,94.74,94.55,94.58,14488.0,88.2359,88.2359,88.059,88.0869,14488.0
2020-01-08 10:00:00,94.58,94.65,94.52,94.56,17731.0,88.0869,88.1521,88.031,88.0683,17731.0
2020-01-08 10:05:00,94.56,94.71,94.54,94.67,15976.0,88.0683,88.208,88.0497,88.1707,15976.0
2020-01-08 10:10:00,94.64,94.7,94.61,94.65,23663.0,88.1428,88.1987,88.1149,88.1521,23663.0
2020-01-08 10:15:00,94.65,94.67,94.55,94.66,14619.0,88.1521,88.1707,88.059,88.1614,14619.0
2020-01-08 10:20:00,94.64,94.68,94.62,94.65,13211.0,88.1428,88.1801,88.1242,88.1521,13211.0
2020-01-08 10:25:00,94.66,94.66,94.49,94.53,11397.0,88.1614,88.1614,88.0031,88.0404,11397.0
2020-01-08 10:30:00,94.53,94.65,94.48,94.61,29279.0,88.0404,88.1521,87.9938,88.1149,29279.0
2020-01-08 10:35:00,94.61,94.64,94.54,94.63,11644.0,88.1149,88.1428,88.0497,88.1335,11644.0
2020-01-08 10:40:00,94.62,94.64,94.56,94.61,7911.0,88.1242,88.1428,88.0683,88.1149,7911.0
2020-01-08 10:45:00,94.6,94.67,94.6,94.65,8851.0,88.1055,88.1707,88.1055,88.1521,8851.0
2020-01-08 10:50:00,94.64,94.66,94.03,94.11,146979.0,88.1428,88.1614,87.5747,87.6492,146979.0
2020-01-08 10:55:00,94.11,94.69,94.1,94.56,67881.0,87.6492,88.1894,87.6399,88.0683,67881.0
2020-01-08 11:00:00,94.56,94.57,94.29,94.31,29539.0,88.0683,88.0776,87.8168,87.8355,29539.0
2020-01-08 11:05:00,94.34,94.38,94.26,94.37,16907.0,87.8634,87.9006,87.7889,87.8913,16907.0
2020-01-08 11:10:00,94.33,94.68,94.33,94.63,21738.0,87.8541,88.1801,87.8541,88.1335,21738.0
2020-01-08 11:15:00,94.63,94.73,94.6,94.61,11281.0,88.1335,88.2266,88.1055,88.1149,11281.0
2020-01-08 11:20:00,94.61,94.63,94.51,94.53,9667.0,88.1149,88.1335,88.0217,88.0404,9667.0
2020-01-08 11:25:00,94.53,94.74,94.48,94.66,27192.0,88.0404,88.2359,87.9938,88.1614,27192.0
2020-01-08 11:30:00,94.66,94.67,94.55,94.62,10400.0,88.1614,88.1707,88.059,88.1242,10400.0
2020-01-08 11:35:00,94.62,94.68,94.58,94.58,28420.0,88.1242,88.1801,88.0869,88.0869,28420.0
2020-01-08 11:40:00,94.6,94.67,94.57,94.62,34004.0,88.1055,88.1707,88.0776,88.1242,34004.0
2020-01-08 11:45:00,94.63,94.64,94.54,94.59,17646.0,88.1335,88.1428,88.0497,88.0962,17646.0
2020-01-08 11:50:00,94.59,94.63,94.5,94.53,14536.0,88.0962,88.1335,88.0124,88.0404,14536.0
2020-01-08 11:55:00,94.53,94.54,94.39,94.4,12297.0,88.0404,88.0497,87.91,87.9193,12297.0
2020-01-08 12:00:00,94.41,94.53,94.41,94.48,12791.0,87.9286,88.0404,87.9286,87.9938,12791.0
2020-01-08 12:05:00,94.49,94.51,94.44,94.45,10593.0,88.0031,88.0217,87.9565,87.9658,10593.0
2020-01-08 12:10:00,94.44,94.48,94.42,94.48,7435.0,87.9565,87.9938,87.9379,87.9938,7435.0
2020-01-08 12:15:00,94.48,94.48,94.42,94.43,8042.0,87.9938,87.9938,87.9379,87.9472,8042.0
2020-01-08 12:20:00,94.44,94.45,94.36,94.44,9700.0,87.9565,87.9658,87.882,87.9565,9700.0
2020-01-08 12:25:00,94.44,94.49,94.43,94.44,11051.0,87.9565,88.0031,87.9472,87.9565,11051.0
2020-01-08 12:30:00,94.45,94.51,94.42,94.5,11409.0,87.9658,88.0217,87.9379,88.0124,11409.0
2020-01-08 12:35:00,94.5,94.5,94.45,94.47,8930.0,88.0124,88.0124,87.9658,87.9845,8930.0
2020-01-08 12:40:00,94.47,94.47,94.34,94.35,12153.0,87.9845,87.9845,87.8634,87.8727,12153.0
2020-01-08 12:45:00,94.36,94.39,94.35,94.36,10622.0,87.882,87.91,87.8727,87.882,10622.0
2020-01-08 12:50:00,94.38,94.42,94.38,94.38,9331.0,87.9006,87.9379,87.9006,87.9006,9331.0
2020-01-08 12:55:00,94.37,94.38,94.34,94.34,8035.0,87.8913,87.9006,87.8634,87.8634,8035.0
2020-01-08 13:00:00,94.36,94.41,94.29,94.31,16532.0,87.882,87.9286,87.8168,87.8355,16532.0
2020-01-08 13:05:00,94.3,94.3,94.21,94.21,15865.0,87.8261,87.8261,87.7423,87.7423,15865.0
2020-01-08 13:10:00,94.21,94.25,94.17,94.18,10889.0,87.7423,87.7796,87.7051,87.7144,10889.0
2020-01-08 13:15:00,94.18,94.2,94.11,94.12,15304.0,87.7144,87.733,87.6492,87.6585,15304.0
2020-01-08 13:20:00,94.11,94.15,94.07,94.12,18987.0,87.6492,87.6864,87.6119,87.6585,18987.0
2020-01-08 13:25:00,94.12,94.12,94.01,94.06,16761.0,87.6585,87.6585,87.556,87.6026,16761.0
2020-01-08 13:30:00,94.06,94.07,94.01,94.07,10364.0,87.6026,87.6119,87.556,87.6119,10364.0
2020-01-08 13:35:00,94.08,94.1,94.01,94.06,24380.0,87.6212,87.6399,87.556,87.6026,24380.0
2020-01-08 13:40:00,94.05,94.05,93.97,94.02,21582.0,87.5933,87.5933,87.5188,87.5654,21582.0
2020-01-08 13:45:00,94.03,94.03,93.98,93.99,13699.0,87.5747,87.5747,87.5281,87.5374,13699.0
2020-01-08 13:50:00,93.98,94.02,93.96,93.98,14129.0,87.5281,87.5654,87.5095,87.5281,14129.0
2020-01-08 13:55:00,93.97,93.97,93.91,93.92,8799.0,87.5188,87.5188,87.4629,87.4722,8799.0
2020-01-08 14:00:00,93.93,94.02,93.93,94.02,27842.0,87.4815,87.5654,87.4815,87.5654,27842.0
2020-01-08 14:05:00,94.01,94.03,93.97,93.98,25659.0,87.556,87.5747,87.5188,87.5281,25659.0
2020-01-08 14:10:00,93.97,94.02,93.92,93.99,23676.0,87.5188,87.5654,87.4722,87.5374,23676.0
2020-01-08 14:15:00,93.99,94.03,93.96,94.03,19328.0,87.5374,87.5747,87.5095,87.5747,19328.0
2020-01-08 14:20:00,94.03,94.03,93.96,93.99,13631.0,87.5747,87.5747,87.5095,87.5374,13631.0
2020-01-08 14:25:00,93.99,94.01,93.91,93.96,13946.0,87.5374,87.556,87.4629,87.5095,13946.0
2020-01-08 14:30:00,93.97,93.97,93.9,93.95,10263.0,87.5188,87.5188,87.4536,87.5002,10263.0
2020-01-08 14:35:00,93.94,94.0,93.93,93.99,11815.0,87.4909,87.5467,87.4815,87.5374,11815.0
2020-01-08 14:40:00,94.0,94.05,93.97,94.01,19802.0,87.5467,87.5933,87.5188,87.556,19802.0
2020-01-08 14:45:00,94.01,94.03,93.98,94.03,23022.0,87.556,87.5747,87.5281,87.5747,23022.0
2020-01-08 14:50:00,94.02,94.04,93.98,94.0,15874.0,87.5654,87.584,87.5281,87.5467,15874.0
2020-01-08 14:55:00,94.0,94.05,93.97,94.05,21181.0,87.5467,87.5933,87.5188,87.5933,21181.0
2020-01-08 15:00:00,94.05,94.05,94.0,94.03,24044.0,87.5933,87.5933,87.5467,87.5747,24044.0
2020-01-08 15:05:00,94.03,94.04,93.98,94.03,28453.0,87.5747,87.584,87.5281,87.5747,28453.0
2020-01-08 15:10:00,94.03,94.11,94.01,94.03,53052.0,87.5747,87.6492,87.556,87.5747,53052.0
2020-01-08 15:15:00,94.03,94.08,94.02,94.05,28873.0,87.5747,87.6212,87.5654,87.5933,28873.0
2020-01-08 15:20:00,94.05,94.06,93.99,94.04,26860.0,87.5933,87.6026,87.5374,87.584,26860.0
2020-01-08 15:25:00,94.03,94.05,93.98,93.99,28731.0,87.5747,87.5933,87.5281,87.5374,28731.0
2020-01-08 15:30:00,93.99,94.0,93.91,93.97,31585.0,87.5374,87.5467,87.4629,87.5188,31585.0
2020-01-08 15:35:00,93.97,93.97,93.84,93.86,42976.0,87.5188,87.5188,87.3977,87.4163,42976.0
2020-01-08 15:40:00,93.85,93.86,93.81,93.81,29702.0,87.407,87.4163,87.3698,87.3698,29702.0
2020-01-08 15:45:00,93.82,93.82,93.64,93.64,58377.0,87.3791,87.3791,87.2115,87.2115,58377.0
2020-01-08 15:50:00,93.63,93.65,93.55,93.58,85452.0,87.2021,87.2208,87.1276,87.1556,85452.0
2020-01-08 15:55:00,93.58,93.63,93.48,93.6,191163.0,87.1556,87.2021,87.0624,87.1742,191163.0
2020-01-09 09:30:00,93.62,94.27,93.62,94.22,31270.0,87.1928,87.7982,87.1928,87.7516,31270.0
2020-01-09 09:35:00,94.23,94.37,94.18,94.27,10912.0,87.7609,87.8913,87.7144,87.7982,10912.0
2020-01-09 09:40:00,94.27,94.27,94.08,94.09,6606.0,87.7982,87.7982,87.6212,87.6306,6606.0
2020-01-09 09:45:00,94.08,94.15,94.06,94.11,6097.0,87.6212,87.6864,87.6026,87.6492,6097.0
2020-01-09 09:50:00,94.12,94.25,94.1,94.25,10799.0,87.6585,87.7796,87.6399,87.7796,10799.0
2020-01-09 09:55:00,94.23,94.33,94.22,94.3,13516.0,87.7609,87.8541,87.7516,87.8261,13516.0
2020-01-09 10:00:00,94.29,94.31,94.21,94.23,26981.0,87.8168,87.8355,87.7423,87.7609,26981.0
2020-01-09 10:05:00,94.23,94.27,94.11,94.17,42310.0,87.7609,87.7982,87.6492,87.7051,42310.0
2020-01-09 10:10:00,94.18,94.22,94.06,94.06,43912.0,87.7144,87.7516,87.6026,87.6026,43912.0
2020-01-09 10:15:00,94.06,94.51,94.05,94.48,31090.0,87.6026,88.0217,87.5933,87.9938,31090.0
2020-01-09 10:20:00,94.48,94.53,94.44,94.45,11796.0,87.9938,88.0404,87.9565,87.9658,11796.0
2020-01-09 10:25:00,94.45,94.55,94.44,94.51,9386.0,87.9658,88.059,87.9565,88.0217,9386.0
2020-01-09 10:30:00,94.51,94.57,94.48,94.55,16258.0,88.0217,88.0776,87.9938,88.059,16258.0
2020-01-09 10:35:00,94.53,94.55,94.46,94.53,9787.0,88.0404,88.059,87.9752,88.0404,9787.0
2020-01-09 10:40:00,94.53,94.53,94.32,94.33,15021.0,88.0404,88.0404,87.8448,87.8541,15021.0
2020-01-09 10:45:00,94.36,94.44,94.32,94.41,7662.0,87.882,87.9565,87.8448,87.9286,7662.0
2020-01-09 10:50:00,94.43,94.52,94.42,94.47,10924.0,87.9472,88.031,87.9379,87.9845,10924.0
2020-01-09 10:55:00,94.46,94.53,94.42,94.53,6482.0,87.9752,88.0404,87.9379,88.0404,6482.0
2020-01-09 11:00:00,94.53,94.54,94.48,94.52,7180.0,88.0404,88.0497,87.9938,88.031,7180.0
2020-01-09 11:05:00,94.54,94.63,94.51,94.55,35674.0,88.0497,88.1335,88.0217,88.059,35674.0
2020-01-09 11:10:00,94.55,94.63,94.49,94.58,15637.0,88.059,88.1335,88.0031,88.0869,15637.0
2020-01-09 11:15:00,94.57,94.57,94.49,94.49,6644.0,88.0776,88.0776,88.0031,88.0031,6644.0
2020-01-09 11:20:00,94.49,94.5,94.41,94.44,8115.0,88.0031,88.0124,87.9286,87.9565,8115.0
2020-01-09 11:25:00,94.44,94.49,94.4,94.43,13088.0,87.9565,88.0031,87.9193,87.9472,13088.0
2020-01-09 11:30:00,94.43,94.49,94.29,94.38,43307.0,87.9472,88.0031,87.8168,87.9006,43307.0
2020-01-09 11:35:00,94.36,94.53,94.33,94.44,76518.0,87.882,88.0404,87.8541,87.9565,76518.0
2020-01-09 11:40:00,94.44,94.56,94.35,94.43,53515.0,87.9565,88.0683,87.8727,87.9472,53515.0
2020-01-09 11:45:00,94.43,94.55,94.43,94.51,20345.0,87.9472,88.059,87.9472,88.0217,20345.0
2020-01-09 11:50:00,94.52,94.56,94.49,94.5,20431.0,88.031,88.0683,88.0031,88.0124,20431.0
2020-01-09 11:55:00,94.51,94.53,94.47,94.5,9174.0,88.0217,88.0404,87.9845,88.0124,9174.0
2020-01-09 12:00:00,94.5,94.55,94.48,94.52,22300.0,88.0124,88.059,87.9938,88.031,22300.0
2020-01-09 12:05:00,94.52,94.53,94.49,94.5,12353.0,88.031,88.0404,88.0031,88.0124,12353.0
2020-01-09 12:10:00,94.51,94.54,94.48,94.5,19497.0,88.0217,88.0497,87.9938,88.0124,19497.0
2020-01-09 12:15:00,94.51,94.53,94.48,94.52,13031.0,88.0217,88.0404,87.9938,88.031,13031.0
2020-01-09 12:20:00,94.53,94.59,94.5,94.59,30445.0,88.0404,88.0962,88.0124,88.0962,30445.0
2020-01-09 12:25:00,94.59,94.73,94.54,94.7,10443.0,88.0962,88.2266,88.0497,88.1987,10443.0
2020-01-09 12:30:00,94.7,94.8,94.67,94.67,12198.0,88.1987,88.2918,88.1707,88.1707,12198.0
2020-01-09 12:35:00,94.69,94.76,94.69,94.7,7592.0,88.1894,88.2546,88.1894,88.1987,7592.0
2020-01-09 12:40:00,94.7,94.79,94.68,94.79,9252.0,88.1987,88.2825,88.1801,88.2825,9252.0
2020-01-09 12:45:00,94.8,94.83,94.8,94.81,5670.0,88.2918,88.3198,88.2918,88.3011,5670.0
2020-01-09 12:50:00,94.81,94.91,94.81,94.91,8024.0,88.3011,88.3943,88.3011,88.3943,8024.0
2020-01-09 12:55:00,94.92,94.98,94.9,94.98,5618.0,88.4036,88.4595,88.3849,88.4595,5618.0
2020-01-09 13:00:00,94.98,94.98,94.91,94.94,5734.0,88.4595,88.4595,88.3943,88.4222,5734.0
2020-01-09 13:05:00,94.95,94.96,94.73,94.73,24881.0,88.4315,88.4408,88.2266,88.2266,24881.0
2020-01-09 13:10:00,94.73,94.79,94.71,94.71,8983.0,88.2266,88.2825,88.208,88.208,8983.0
2020-01-09 13:15:00,94.71,94.77,94.65,94.72,7237.0,88.208,88.2639,88.1521,88.2173,7237.0
2020-01-09 13:20:00,94.71,94.78,94.71,94.72,7290.0,88.208,88.2732,88.208,88.2173,7290.0
2020-01-09 13:25:00,94.71,94.81,94.71,94.8,7459.0,88.208,88.3011,88.208,88.2918,7459.0
2020-01-09 13:30:00,94.78,94.84,94.76,94.77,5488.0,88.2732,88.3291,88.2546,88.2639,5488.0
2020-01-09 13:35:00,94.76,94.78,94.75,94.76,5967.0,88.2546,88.2732,88.2452,88.2546,5967.0
2020-01-09 13:40:00,94.76,94.81,94.73,94.79,7170.0,88.2546,88.3011,88.2266,88.2825,7170.0
2020-01-09 13:45:00,94.79,94.8,94.77,94.78,5935.0,88.2825,88.2918,88.2639,88.2732,5935.0
2020-01-09 13:50:00,94.77,94.78,94.6,94.6,23278.0,88.2639,88.2732,88.1055,88.1055,23278.0
2020-01-09 13:55:00,94.59,94.62,94.54,94.6,13915.0,88.0962,88.1242,88.0497,88.1055,13915.0
2020-01-09 14:00:00,94.6,94.63,94.57,94.59,14610.0,88.1055,88.1335,88.0776,88.0962,14610.0
2020-01-09 14:05:00,94.58,94.58,94.47,94.51,9288.0,88.0869,88.0869,87.9845,88.0217,9288.0
2020-01-09 14:10:00,94.52,94.63,94.5,94.61,6326.0,88.031,88.1335,88.0124,88.1149,6326.0
2020-01-09 14:15:00,94.61,94.62,94.55,94.57,6608.0,88.1149,88.1242,88.059,88.0776,6608.0
2020-01-09 14:20:00,94.58,94.61,94.55,94.56,6939.0,88.0869,88.1149,88.059,88.0683,6939.0
2020-01-09 14:25:00,94.57,94.64,94.55,94.63,6486.0,88.0776,88.1428,88.059,88.1335,6486.0
2020-01-09 14:30:00,94.63,94.64,94.6,94.63,8668.0,88.1335,88.1428,88.1055,88.1335,8668.0
2020-01-09 14:35:00,94.65,94.68,94.61,94.66,8582.0,88.1521,88.1801,88.1149,88.1614,8582.0
2020-01-09 14:40:00,94.67,94.71,94.58,94.65,14399.0,88.1707,88.208,88.0869,88.1521,14399.0
2020-01-09 14:45:00,94.65,94.67,94.57,94.57,11451.0,88.1521,88.1707,88.0776,88.0776,11451.0
2020-01-09 14:50:00,94.58,94.6,94.5,94.51,9355.0,88.0869,88.1055,88.0124,88.0217,9355.0
2020-01-09 14:55:00,94.52,94.57,94.48,94.53,11978.0,88.031,88.0776,87.9938,88.0404,11978.0
2020-01-09 15:00:00,94.54,94.58,94.49,94.56,12906.0,88.0497,88.0869,88.0031,88.0683,12906.0
2020-01-09 15:05:00,94.55,94.56,94.5,94.53,5957.0,88.059,88.0683,88.0124,88.0404,5957.0
2020-01-09 15:10:00,94.53,94.56,94.52,94.54,10906.0,88.0404,88.0683,88.031,88.0497,10906.0
2020-01-09 15:15:00,94.54,94.55,94.51,94.51,11964.0,88.0497,88.059,88.0217,88.0217,11964.0
2020-01-09 15:20:00,94.51,94.53,94.4,94.44,15431.0,88.0217,88.0404,87.9193,87.9565,15431.0
2020-01-09 15:25:00,94.44,94.45,94.39,94.43,14464.0,87.9565,87.9658,87.91,87.9472,14464.0
2020-01-09 15:30:00,94.43,94.53,94.42,94.5,14359.0,87.9472,88.0404,87.9379,88.0124,14359.0
2020-01-09 15:35:00,94.49,94.53,94.46,94.53,26330.0,88.0031,88.0404,87.9752,88.0404,26330.0
2020-01-09 15:40:00,94.52,94.54,94.48,94.54,24630.0,88.031,88.0497,87.9938,88.0497,24630.0
2020-01-09 15:45:00,94.54,94.55,94.46,94.47,25408.0,88.0497,88.059,87.9752,87.9845,25408.0
2020-01-09 15:50:00,94.47,94.51,94.45,94.45,32514.0,87.9845,88.0217,87.9658,87.9658,32514.0
2020-01-09 15:55:00,94.46,94.52,94.41,94.44,77618.0,87.9752,88.031,87.9286,87.9565,77618.0
2020-01-10 09:30:00,94.41,94.55,94.07,94.12,30130.0,87.9286,88.059,87.6119,87.6585,30130.0
2020-01-10 09:35:00,94.17,94.45,94.17,94.35,23441.0,87.7051,87.9658,87.7051,87.8727,23441.0
2020-01-10 09:40:00,94.34,94.6,94.33,94.55,12620.0,87.8634,88.1055,87.8541,88.059,12620.0
2020-01-10 09:45:00,94.52,94.52,94.34,94.45,13758.0,88.031,88.031,87.8634,87.9658,13758.0
2020-01-10 09:50:00,94.43,94.49,94.33,94.33,27331.0,87.9472,88.0031,87.8541,87.8541,27331.0
2020-01-10 09:55:00,94.35,94.45,94.32,94.43,26255.0,87.8727,87.9658,87.8448,87.9472,26255.0
2020-01-10 10:00:00,94.46,94.49,94.32,94.32,16730.0,87.9752,88.0031,87.8448,87.8448,16730.0
2020-01-10 10:05:00,94.36,94.45,94.33,94.45,5697.0,87.882,87.9658,87.8541,87.9658,5697.0
2020-01-10 10:10:00,94.44,94.46,94.28,94.32,12346.0,87.9565,87.9752,87.8075,87.8448,12346.0
2020-01-10 10:15:00,94.34,94.35,94.25,94.25,13963.0,87.8634,87.8727,87.7796,87.7796,13963.0
2020-01-10 10:20:00,94.25,94.38,94.23,94.38,11966.0,87.7796,87.9006,87.7609,87.9006,11966.0
2020-01-10 10:25:00,94.36,94.38,94.3,94.3,15610.0,87.882,87.9006,87.8261,87.8261,15610.0
2020-01-10 10:30:00,94.3,94.33,94.25,94.28,17729.0,87.8261,87.8541,87.7796,87.8075,17729.0
2020-01-10 10:35:00,94.28,94.3,94.23,94.23,14938.0,87.8075,87.8261,87.7609,87.7609,14938.0
2020-01-10 10:40:00,94.24,94.24,94.08,94.22,25401.0,87.7703,87.7703,87.6212,87.7516,25401.0
2020-01-10 10:45:00,94.23,94.33,94.23,94.27,5047.0,87.7609,87.8541,87.7609,87.7982,5047.0
2020-01-10 10:50:00,94.26,94.27,94.14,94.15,4943.0,87.7889,87.7982,87.6771,87.6864,4943.0
2020-01-10 10:55:00,94.14,94.33,94.1,94.3,13801.0,87.6771,87.8541,87.6399,87.8261,13801.0
2020-01-10 11:00:00,94.27,94.29,94.21,94.25,7184.0,87.7982,87.8168,87.7423,87.7796,7184.0
2020-01-10 11:05:00,94.25,94.28,94.17,94.28,7733.0,87.7796,87.8075,87.7051,87.8075,7733.0
2020-01-10 11:10:00,94.27,94.34,94.27,94.31,5387.0,87.7982,87.8634,87.7982,87.8355,5387.0
2020-01-10 11:15:00,94.31,94.36,94.3,94.3,5971.0,87.8355,87.882,87.8261,87.8261,5971.0
2020-01-10 11:20:00,94.29,94.35,94.27,94.28,6413.0,87.8168,87.8727,87.7982,87.8075,6413.0
2020-01-10 11:25:00,94.27,94.4,94.26,94.36,18665.0,87.7982,87.9193,87.7889,87.882,18665.0
2020-01-10 11:30:00,94.37,94.46,94.36,94.45,15230.0,87.8913,87.9752,87.882,87.9658,15230.0
2020-01-10 11:35:00,94.44,94.49,94.43,94.49,5584.0,87.9565,88.0031,87.9472,88.0031,5584.0
2020-01-10 11:40:00,94.49,94.53,94.49,94.51,18676.0,88.0031,88.0404,88.0031,88.0217,18676.0
2020-01-10 11:45:00,94.54,94.55,94.49,94.5,8491.0,88.0497,88.059,88.0031,88.0124,8491.0
2020-01-10 11:50:00,94.5,94.55,94.49,94.54,5404.0,88.0124,88.059,88.0031,88.0497,5404.0
2020-01-10 11:55:00,94.54,94.54,94.48,94.51,10272.0,88.0497,88.0497,87.9938,88.0217,10272.0
2020-01-10 12:00:00,94.5,94.51,94.45,94.45,7524.0,88.0124,88.0217,87.9658,87.9658,7524.0
2020-01-10 12:05:00,94.46,94.48,94.41,94.45,10373.0,87.9752,87.9938,87.9286,87.9658,10373.0
2020-01-10 12:10:00,94.45,94.56,94.44,94.55,5674.0,87.9658,88.0683,87.9565,88.059,5674.0
2020-01-10 12:15:00,94.55,94.55,94.5,94.51,5638.0,88.059,88.059,88.0124,88.0217,5638.0
2020-01-10 12:20:00,94.5,94.56,94.5,94.56,6565.0,88.0124,88.0683,88.0124,88.0683,6565.0
2020-01-10 12:25:00,94.56,94.58,94.51,94.51,4542.0,88.0683,88.0869,88.0217,88.0217,4542.0
2020-01-10 12:30:00,94.51,94.55,94.49,94.54,3364.0,88.0217,88.059,88.0031,88.0497,3364.0
2020-01-10 12:35:00,94.54,94.62,94.52,94.62,5867.0,88.0497,88.1242,88.031,88.1242,5867.0
2020-01-10 12:40:00,94.6,94.66,94.6,94.64,8943.0,88.1055,88.1614,88.1055,88.1428,8943.0
2020-01-10 12:45:00,94.65,94.68,94.64,94.65,4812.0,88.1521,88.1801,88.1428,88.1521,4812.0
2020-01-10 12:50:00,94.67,94.7,94.65,94.69,4595.0,88.1707,88.1987,88.1521,88.1894,4595.0
2020-01-10 12:55:00,94.68,94.77,94.66,94.77,14560.0,88.1801,88.2639,88.1614,88.2639,14560.0
2020-01-10 13:00:00,94.77,94.8,94.74,94.79,7612.0,88.2639,88.2918,88.2359,88.2825,7612.0
2020-01-10 13:05:00,94.78,94.78,94.75,94.77,3191.0,88.2732,88.2732,88.2452,88.2639,3191.0
2020-01-10 13:10:00,94.78,94.78,94.7,94.72,4666.0,88.2732,88.2732,88.1987,88.2173,4666.0
2020-01-10 13:15:00,94.7,94.71,94.66,94.67,4427.0,88.1987,88.208,88.1614,88.1707,4427.0
2020-01-10 13:20:00,94.68,94.76,94.68,94.74,9024.0,88.1801,88.2546,88.1801,88.2359,9024.0
2020-01-10 13:25:00,94.73,94.74,94.67,94.71,11555.0,88.2266,88.2359,88.1707,88.208,11555.0
2020-01-10 13:30:00,94.71,94.72,94.68,94.72,5060.0,88.208,88.2173,88.1801,88.2173,5060.0
2020-01-10 13:35:00,94.71,94.71,94.64,94.66,5644.0,88.208,88.208,88.1428,88.1614,5644.0
2020-01-10 13:40:00,94.65,94.75,94.65,94.74,5653.0,88.1521,88.2452,88.1521,88.2359,5653.0
2020-01-10 13:45:00,94.74,94.75,94.69,94.7,6889.0,88.2359,88.2452,88.1894,88.1987,6889.0
2020-01-10 13:50:00,94.7,94.71,94.66,94.67,17130.0,88.1987,88.208,88.1614,88.1707,17130.0
2020-01-10 13:55:00,94.67,94.71,94.67,94.7,6203.0,88.1707,88.208,88.1707,88.1987,6203.0
2020-01-10 14:00:00,94.7,94.73,94.68,94.69,6275.0,88.1987,88.2266,88.1801,88.1894,6275.0
2020-01-10 14:05:00,94.68,94.7,94.59,94.62,15607.0,88.1801,88.1987,88.0962,88.1242,15607.0
2020-01-10 14:10:00,94.6,94.6,94.5,94.56,8352.0,88.1055,88.1055,88.0124,88.0683,8352.0
2020-01-10 14:15:00,94.56,94.6,94.54,94.6,3613.0,88.0683,88.1055,88.0497,88.1055,3613.0
2020-01-10 14:20:00,94.59,94.6,94.57,94.58,4671.0,88.0962,88.1055,88.0776,88.0869,4671.0
2020-01-10 14:25:00,94.58,94.58,94.53,94.57,9681.0,88.0869,88.0869,88.0404,88.0776,9681.0
2020-01-10 14:30:00,94.57,94.57,94.49,94.49,8639.0,88.0776,88.0776,88.0031,88.0031,8639.0
2020-01-10 14:35:00,94.5,94.54,94.49,94.52,9561.0,88.0124,88.0497,88.0031,88.031,9561.0
2020-01-10 14:40:00,94.51,94.51,94.44,94.45,7865.0,88.0217,88.0217,87.9565,87.9658,7865.0
2020-01-10 14:45:00,94.45,94.49,94.43,94.49,8380.0,87.9658,88.0031,87.9472,88.0031,8380.0
2020-01-10 14:50:00,94.49,94.54,94.48,94.54,6838.0,88.0031,88.0497,87.9938,88.0497,6838.0
2020-01-10 14:55:00,94.54,94.54,94.49,94.5,8098.0,88.0497,88.0497,88.0031,88.0124,8098.0
2020-01-10 15:00:00,94.5,94.5,94.43,94.5,13567.0,88.0124,88.0124,87.9472,88.0124,13567.0
2020-01-10 15:05:00,94.48,94.48,94.43,94.45,11572.0,87.9938,87.9938,87.9472,87.9658,11572.0
2020-01-10 15:10:00,94.45,94.5,94.41,94.42,18705.0,87.9658,88.0124,87.9286,87.9379,18705.0
2020-01-10 15:15:00,94.41,94.48,94.41,94.44,9872.0,87.9286,87.9938,87.9286,87.9565,9872.0
2020-01-10 15:20:00,94.44,94.5,94.43,94.46,14029.0,87.9565,88.0124,87.9472,87.9752,14029.0
2020-01-10 15:25:00,94.46,94.5,94.45,94.48,15538.0,87.9752,88.0124,87.9658,87.9938,15538.0
2020-01-10 15:30:00,94.48,94.49,94.42,94.42,19363.0,87.9938,88.0031,87.9379,87.9379,19363.0
2020-01-10 15:35:00,94.4,94.42,94.33,94.33,20750.0,87.9193,87.9379,87.8541,87.8541,20750.0
2020-01-10 15:40:00,94.34,94.35,94.19,94.24,21428.0,87.8634,87.8727,87.7237,87.7703,21428.0
2020-01-10 15:45:00,94.25,94.32,94.22,94.23,39267.0,87.7796,87.8448,87.7516,87.7609,39267.0
2020-01-10 15:50:00,94.22,94.35,94.2,94.34,41181.0,87.7516,87.8727,87.733,87.8634,41181.0
2020-01-10 15:55:00,94.36,94.37,94.22,94.25,95351.0,87.882,87.8913,87.7516,87.7796,95351.0
2020-01-13 09:30:00,94.2,94.42,94.03,94.24,28231.0,87.733,87.9379,87.5747,87.7703,28231.0
2020-01-13 09:35:00,94.24,94.4,94.2,94.29,12757.0,87.7703,87.9193,87.733,87.8168,12757.0
2020-01-13 09:40:00,94.28,94.4,94.2,94.34,36794.0,87.8075,87.9193,87.733,87.8634,36794.0
2020-01-13 09:45:00,94.34,94.36,94.23,94.26,57208.0,87.8634,87.882,87.7609,87.7889,57208.0
2020-01-13 09:50:00,94.29,94.32,94.19,94.27,15443.0,87.8168,87.8448,87.7237,87.7982,15443.0
2020-01-13 09:55:00,94.25,94.3,94.18,94.25,22373.0,87.7796,87.8261,87.7144,87.7796,22373.0
2020-01-13 10:00:00,94.22,94.29,94.2,94.25,8868.0,87.7516,87.8168,87.733,87.7796,8868.0
2020-01-13 10:05:00,94.23,94.24,94.16,94.19,16621.0,87.7609,87.7703,87.6958,87.7237,16621.0
2020-01-13 10:10:00,94.23,94.26,94.18,94.26,4516.0,87.7609,87.7889,87.7144,87.7889,4516.0
2020-01-13 10:15:00,94.23,94.25,94.2,94.2,8237.0,87.7609,87.7796,87.733,87.733,8237.0
2020-01-13 10:20:00,94.21,94.33,94.19,94.32,16554.0,87.7423,87.8541,87.7237,87.8448,16554.0
2020-01-13 10:25:00,94.32,94.41,94.31,94.39,10115.0,87.8448,87.9286,87.8355,87.91,10115.0
2020-01-13 10:30:00,94.41,94.64,94.41,94.64,10296.0,87.9286,88.1428,87.9286,88.1428,10296.0
2020-01-13 10:35:00,94.64,94.74,94.63,94.68,15715.0,88.1428,88.2359,88.1335,88.1801,15715.0
2020-01-13 10:40:00,94.67,94.67,94.54,94.56,15398.0,88.1707,88.1707,88.0497,88.0683,15398.0
2020-01-13 10:45:00,94.56,94.58,94.44,94.48,17180.0,88.0683,88.0869,87.9565,87.9938,17180.0
2020-01-13 10:50:00,94.48,94.56,94.44,94.54,6221.0,87.9938,88.0683,87.9565,88.0497,6221.0
2020-01-13 10:55:00,94.55,94.59,94.54,94.56,5967.0,88.059,88.0962,88.0497,88.0683,5967.0
2020-01-13 11:00:00,94.54,94.57,94.47,94.47,12064.0,88.0497,88.0776,87.9845,87.9845,12064.0
2020-01-13 11:05:00,94.49,94.55,94.48,94.52,5088.0,88.0031,88.059,87.9938,88.031,5088.0
2020-01-13 11:10:00,94.51,94.57,94.46,94.51,7087.0,88.0217,88.0776,87.9752,88.0217,7087.0
2020-01-13 11:15:00,94.52,94.52,94.4,94.42,25024.0,88.031,88.031,87.9193,87.9379,25024.0
2020-01-13 11:20:00,94.41,94.42,94.31,94.4,10052.0,87.9286,87.9379,87.8355,87.9193,10052.0
2020-01-13 11:25:00,94.42,94.45,94.36,94.38,18925.0,87.9379,87.9658,87.882,87.9006,18925.0
2020-01-13 11:30:00,94.38,94.4,94.35,94.36,12730.0,87.9006,87.9193,87.8727,87.882,12730.0
2020-01-13 11:35:00,94.37,94.41,94.36,94.41,9737.0,87.8913,87.9286,87.882,87.9286,9737.0
2020-01-13 11:40:00,94.39,94.42,94.38,94.42,3432.0,87.91,87.9379,87.9006,87.9379,3432.0
2020-01-13 11:45:00,94.41,94.43,94.38,94.4,10117.0,87.9286,87.9472,87.9006,87.9193,10117.0
2020-01-13 11:50:00,94.42,94.42,94.36,94.37,9331.0,87.9379,87.9379,87.882,87.8913,9331.0
2020-01-13 11:55:00,94.37,94.45,94.36,94.45,4000.0,87.8913,87.9658,87.882,87.9658,4000.0
2020-01-13 12:00:00,94.45,94.54,94.44,94.53,7626.0,87.9658,88.0497,87.9565,88.0404,7626.0
2020-01-13 12:05:00,94.55,94.58,94.5,94.53,9558.0,88.059,88.0869,88.0124,88.0404,9558.0
2020-01-13 12:10:00,94.52,94.58,94.47,94.55,69540.0,88.031,88.0869,87.9845,88.059,69540.0
2020-01-13 12:15:00,94.55,94.65,94.55,94.65,10271.0,88.059,88.1521,88.059,88.1521,10271.0
2020-01-13 12:20:00,94.64,94.65,94.57,94.61,11273.0,88.1428,88.1521,88.0776,88.1149,11273.0
2020-01-13 12:25:00,94.61,94.61,94.53,94.59,15130.0,88.1149,88.1149,88.0404,88.0962,15130.0
2020-01-13 12:30:00,94.58,94.6,94.55,94.55,6419.0,88.0869,88.1055,88.059,88.059,6419.0
2020-01-13 12:35:00,94.55,94.55,94.45,94.54,9598.0,88.059,88.059,87.9658,88.0497,9598.0
2020-01-13 12:40:00,94.54,94.6,94.54,94.59,3868.0,88.0497,88.1055,88.0497,88.0962,3868.0
2020-01-13 12:45:00,94.59,94.65,94.57,94.64,10628.0,88.0962,88.1521,88.0776,88.1428,10628.0
2020-01-13 12:50:00,94.63,94.65,94.61,94.63,9097.0,88.1335,88.1521,88.1149,88.1335,9097.0
2020-01-13 12:55:00,94.63,94.65,94.62,94.64,2159.0,88.1335,88.1521,88.1242,88.1428,2159.0
2020-01-13 13:00:00,94.64,94.65,94.57,94.58,5334.0,88.1428,88.1521,88.0776,88.0869,5334.0
2020-01-13 13:05:00,94.59,94.6,94.57,94.59,8308.0,88.0962,88.1055,88.0776,88.0962,8308.0
2020-01-13 13:10:00,94.59,94.72,94.59,94.7,54871.0,88.0962,88.2173,88.0962,88.1987,54871.0
2020-01-13 13:15:00,94.69,94.74,94.66,94.73,26104.0,88.1894,88.2359,88.1614,88.2266,26104.0
2020-01-13 13:20:00,94.73,94.78,94.72,94.77,15991.0,88.2266,88.2732,88.2173,88.2639,15991.0
2020-01-13 13:25:00,94.76,94.82,94.75,94.8,10362.0,88.2546,88.3104,88.2452,88.2918,10362.0
2020-01-13 13:30:00,94.81,94.81,94.73,94.75,11055.0,88.3011,88.3011,88.2266,88.2452,11055.0
2020-01-13 13:35:00,94.75,94.78,94.72,94.74,11877.0,88.2452,88.2732,88.2173,88.2359,11877.0
2020-01-13 13:40:00,94.74,94.75,94.68,94.74,15506.0,88.2359,88.2452,88.1801,88.2359,15506.0
2020-01-13 13:45:00,94.74,94.77,94.73,94.77,6328.0,88.2359,88.2639,88.2266,88.2639,6328.0
2020-01-13 13:50:00,94.77,94.77,94.65,94.67,7469.0,88.2639,88.2639,88.1521,88.1707,7469.0
2020-01-13 13:55:00,94.66,94.68,94.6,94.61,9611.0,88.1614,88.1801,88.1055,88.1149,9611.0
2020-01-13 14:00:00,94.61,94.63,94.59,94.61,10649.0,88.1149,88.1335,88.0962,88.1149,10649.0
2020-01-13 14:05:00,94.61,94.67,94.61,94.63,9737.0,88.1149,88.1707,88.1149,88.1335,9737.0
2020-01-13 14:10:00,94.63,94.64,94.59,94.64,4983.0,88.1335,88.1428,88.0962,88.1428,4983.0
2020-01-13 14:15:00,94.64,94.71,94.62,94.7,11305.0,88.1428,88.208,88.1242,88.1987,11305.0
2020-01-13 14:20:00,94.7,94.73,94.69,94.73,9870.0,88.1987,88.2266,88.1894,88.2266,9870.0
2020-01-13 14:25:00,94.73,94.75,94.71,94.75,22612.0,88.2266,88.2452,88.208,88.2452,22612.0
2020-01-13 14:30:00,94.75,94.78,94.74,94.76,7834.0,88.2452,88.2732,88.2359,88.2546,7834.0
2020-01-13 14:35:00,94.75,94.76,94.7,94.75,12463.0,88.2452,88.2546,88.1987,88.2452,12463.0
2020-01-13 14:40:00,94.74,94.79,94.74,94.77,9379.0,88.2359,88.2825,88.2359,88.2639,9379.0
2020-01-13 14:45:00,94.77,94.77,94.72,94.76,11762.0,88.2639,88.2639,88.2173,88.2546,11762.0
2020-01-13 14:50:00,94.76,94.78,94.75,94.77,22563.0,88.2546,88.2732,88.2452,88.2639,22563.0
2020-01-13 14:55:00,94.76,94.81,94.74,94.74,11812.0,88.2546,88.3011,88.2359,88.2359,11812.0
2020-01-13 15:00:00,94.76,94.78,94.73,94.73,22409.0,88.2546,88.2732,88.2266,88.2266,22409.0
2020-01-13 15:05:00,94.73,94.74,94.67,94.68,16248.0,88.2266,88.2359,88.1707,88.1801,16248.0
2020-01-13 15:10:00,94.67,94.71,94.67,94.7,6187.0,88.1707,88.208,88.1707,88.1987,6187.0
2020-01-13 15:15:00,94.7,94.74,94.68,94.73,11281.0,88.1987,88.2359,88.1801,88.2266,11281.0
2020-01-13 15:20:00,94.73,94.83,94.71,94.83,19504.0,88.2266,88.3198,88.208,88.3198,19504.0
2020-01-13 15:25:00,94.83,94.84,94.73,94.75,13098.0,88.3198,88.3291,88.2266,88.2452,13098.0
2020-01-13 15:30:00,94.74,94.8,94.72,94.79,16199.0,88.2359,88.2918,88.2173,88.2825,16199.0
2020-01-13 15:35:00,94.79,94.81,94.78,94.79,11537.0,88.2825,88.3011,88.2732,88.2825,11537.0
2020-01-13 15:40:00,94.79,94.81,94.77,94.78,24319.0,88.2825,88.3011,88.2639,88.2732,24319.0
2020-01-13 15:45:00,94.78,94.87,94.78,94.84,31008.0,88.2732,88.357,88.2732,88.3291,31008.0
2020-01-13 15:50:00,94.85,94.97,94.85,94.97,63726.0,88.3384,88.4501,88.3384,88.4501,63726.0
2020-01-13 15:55:00,94.97,95.07,94.92,95.03,185584.0,88.4501,88.5433,88.4036,88.506,185584.0
2020-01-14 09:30:00,95.05,95.12,94.83,94.88,30762.0,88.5247,88.5898,88.3198,88.3663,30762.0
2020-01-14 09:35:00,94.92,94.98,94.74,94.77,9199.0,88.4036,88.4595,88.2359,88.2639,9199.0
2020-01-14 09:40:00,94.74,94.79,94.64,94.67,10579.0,88.2359,88.2825,88.1428,88.1707,10579.0
2020-01-14 09:45:00,94.67,94.81,94.63,94.75,9146.0,88.1707,88.3011,88.1335,88.2452,9146.0
2020-01-14 09:50:00,94.73,94.79,94.59,94.73,15969.0,88.2266,88.2825,88.0962,88.2266,15969.0
2020-01-14 09:55:00,94.73,94.75,94.56,94.56,8568.0,88.2266,88.2452,88.0683,88.0683,8568.0
2020-01-14 10:00:00,94.54,94.61,94.53,94.6,15614.0,88.0497,88.1149,88.0404,88.1055,15614.0
2020-01-14 10:05:00,94.64,94.68,94.49,94.51,19876.0,88.1428,88.1801,88.0031,88.0217,19876.0
2020-01-14 10:10:00,94.51,94.63,94.47,94.59,9291.0,88.0217,88.1335,87.9845,88.0962,9291.0
2020-01-14 10:15:00,94.59,94.62,94.51,94.51,11829.0,88.0962,88.1242,88.0217,88.0217,11829.0
2020-01-14 10:20:00,94.52,94.59,94.38,94.44,12160.0,88.031,88.0962,87.9006,87.9565,12160.0
2020-01-14 10:25:00,94.45,94.56,94.45,94.48,10099.0,87.9658,88.0683,87.9658,87.9938,10099.0
2020-01-14 10:30:00,94.48,94.64,94.47,94.64,9131.0,87.9938,88.1428,87.9845,88.1428,9131.0
2020-01-14 10:35:00,94.67,94.69,94.62,94.64,9387.0,88.1707,88.1894,88.1242,88.1428,9387.0
2020-01-14 10:40:00,94.63,94.84,94.63,94.72,70611.0,88.1335,88.3291,88.1335,88.2173,70611.0
2020-01-14 10:45:00,94.72,94.83,94.7,94.7,15272.0,88.2173,88.3198,88.1987,88.1987,15272.0
2020-01-14 10:50:00,94.72,94.78,94.7,94.75,13435.0,88.2173,88.2732,88.1987,88.2452,13435.0
2020-01-14 10:55:00,94.75,94.87,94.73,94.81,61819.0,88.2452,88.357,88.2266,88.3011,61819.0
2020-01-14 11:00:00,94.85,94.88,94.61,94.62,13450.0,88.3384,88.3663,88.1149,88.1242,13450.0
2020-01-14 11:05:00,94.61,94.64,94.57,94.58,9985.0,88.1149,88.1428,88.0776,88.0869,9985.0
2020-01-14 11:10:00,94.58,94.58,94.39,94.42,7850.0,88.0869,88.0869,87.91,87.9379,7850.0
2020-01-14 11:15:00,94.41,94.44,94.28,94.37,11788.0,87.9286,87.9565,87.8075,87.8913,11788.0
2020-01-14 11:20:00,94.39,94.41,94.35,94.39,12399.0,87.91,87.9286,87.8727,87.91,12399.0
2020-01-14 11:25:00,94.39,94.45,94.36,94.39,6828.0,87.91,87.9658,87.882,87.91,6828.0
2020-01-14 11:30:00,94.4,94.46,94.39,94.45,6415.0,87.9193,87.9752,87.91,87.9658,6415.0
2020-01-14 11:35:00,94.45,94.48,94.38,94.38,27100.0,87.9658,87.9938,87.9006,87.9006,27100.0
2020-01-14 11:40:00,94.39,94.39,94.3,94.36,49238.0,87.91,87.91,87.8261,87.882,49238.0
2020-01-14 11:45:00,94.35,94.35,94.19,94.19,28850.0,87.8727,87.8727,87.7237,87.7237,28850.0
2020-01-14 11:50:00,94.19,94.23,94.18,94.23,14598.0,87.7237,87.7609,87.7144,87.7609,14598.0
2020-01-14 11:55:00,94.24,94.27,94.21,94.24,22481.0,87.7703,87.7982,87.7423,87.7703,22481.0
2020-01-14 12:00:00,94.23,94.23,94.11,94.14,41654.0,87.7609,87.7609,87.6492,87.6771,41654.0
2020-01-14 12:05:00,94.13,94.18,94.12,94.15,9092.0,87.6678,87.7144,87.6585,87.6864,9092.0
2020-01-14 12:10:00,94.15,94.21,94.09,94.11,49494.0,87.6864,87.7423,87.6306,87.6492,49494.0
2020-01-14 12:15:00,94.12,94.13,94.07,94.08,6973.0,87.6585,87.6678,87.6119,87.6212,6973.0
2020-01-14 12:20:00,94.08,94.11,94.06,94.08,11236.0,87.6212,87.6492,87.6026,87.6212,11236.0
2020-01-14 12:25:00,94.08,94.12,94.07,94.09,3866.0,87.6212,87.6585,87.6119,87.6306,3866.0
2020-01-14 12:30:00,94.11,94.13,94.09,94.12,3754.0,87.6492,87.6678,87.6306,87.6585,3754.0
2020-01-14 12:35:00,94.12,94.23,94.12,94.2,21299.0,87.6585,87.7609,87.6585,87.733,21299.0
2020-01-14 12:40:00,94.2,94.21,94.12,94.13,15112.0,87.733,87.7423,87.6585,87.6678,15112.0
2020-01-14 12:45:00,94.15,94.18,94.13,94.16,7178.0,87.6864,87.7144,87.6678,87.6958,7178.0
2020-01-14 12:50:00,94.15,94.16,94.12,94.14,5721.0,87.6864,87.6958,87.6585,87.6771,5721.0
2020-01-14 12:55:00,94.14,94.16,94.14,94.16,4795.0,87.6771,87.6958,87.6771,87.6958,4795.0
2020-01-14 13:00:00,94.14,94.16,94.13,94.14,8232.0,87.6771,87.6958,87.6678,87.6771,8232.0
2020-01-14 13:05:00,94.14,94.15,94.07,94.07,9877.0,87.6771,87.6864,87.6119,87.6119,9877.0
2020-01-14 13:10:00,94.08,94.08,93.97,94.0,13230.0,87.6212,87.6212,87.5188,87.5467,13230.0
2020-01-14 13:15:00,94.01,94.03,93.99,93.99,19255.0,87.556,87.5747,87.5374,87.5374,19255.0
2020-01-14 13:20:00,94.0,94.02,93.97,93.98,7851.0,87.5467,87.5654,87.5188,87.5281,7851.0
2020-01-14 13:25:00,93.98,94.0,93.94,93.95,8960.0,87.5281,87.5467,87.4909,87.5002,8960.0
2020-01-14 13:30:00,93.94,94.03,93.94,94.01,6655.0,87.4909,87.5747,87.4909,87.556,6655.0
2020-01-14 13:35:00,94.01,94.02,93.81,93.95,32938.0,87.556,87.5654,87.3698,87.5002,32938.0
2020-01-14 13:40:00,93.97,94.01,93.88,93.92,12143.0,87.5188,87.556,87.435,87.4722,12143.0
2020-01-14 13:45:00,93.92,93.96,93.88,93.94,12607.0,87.4722,87.5095,87.435,87.4909,12607.0
2020-01-14 13:50:00,93.95,93.97,93.86,93.94,29019.0,87.5002,87.5188,87.4163,87.4909,29019.0
2020-01-14 13:55:00,93.92,93.95,93.86,93.87,85741.0,87.4722,87.5002,87.4163,87.4257,85741.0
2020-01-14 14:00:00,93.88,93.89,93.79,93.84,12484.0,87.435,87.4443,87.3512,87.3977,12484.0
2020-01-14 14:05:00,93.85,93.9,93.75,93.78,6825.0,87.407,87.4536,87.3139,87.3418,6825.0
2020-01-14 14:10:00,93.79,93.81,93.75,93.81,8052.0,87.3512,87.3698,87.3139,87.3698,8052.0
2020-01-14 14:15:00,93.82,93.87,93.8,93.84,8836.0,87.3791,87.4257,87.3605,87.3977,8836.0
2020-01-14 14:20:00,93.84,93.85,93.76,93.78,8289.0,87.3977,87.407,87.3232,87.3418,8289.0
2020-01-14 14:25:00,93.79,93.82,93.77,93.78,11423.0,87.3512,87.3791,87.3325,87.3418,11423.0
2020-01-14 14:30:00,93.79,93.9,93.78,93.9,9397.0,87.3512,87.4536,87.3418,87.4536,9397.0
2020-01-14 14:35:00,93.88,93.88,93.83,93.84,11045.0,87.435,87.435,87.3884,87.3977,11045.0
2020-01-14 14:40:00,93.84,93.85,93.8,93.81,6823.0,87.3977,87.407,87.3605,87.3698,6823.0
2020-01-14 14:45:00,93.8,93.81,93.74,93.76,14599.0,87.3605,87.3698,87.3046,87.3232,14599.0
2020-01-14 14:50:00,93.77,93.8,93.72,93.73,14960.0,87.3325,87.3605,87.286,87.2953,14960.0
2020-01-14 14:55:00,93.73,93.73,93.68,93.72,10900.0,87.2953,87.2953,87.2487,87.286,10900.0
2020-01-14 15:00:00,93.72,93.74,93.68,93.7,12082.0,87.286,87.3046,87.2487,87.2673,12082.0
2020-01-14 15:05:00,93.71,93.78,93.71,93.77,12478.0,87.2766,87.3418,87.2766,87.3325,12478.0
2020-01-14 15:10:00,93.77,93.78,93.72,93.77,18556.0,87.3325,87.3418,87.286,87.3325,18556.0
2020-01-14 15:15:00,93.77,93.78,93.73,93.77,10555.0,87.3325,87.3418,87.2953,87.3325,10555.0
2020-01-14 15:20:00,93.77,93.86,93.76,93.84,22962.0,87.3325,87.4163,87.3232,87.3977,22962.0
2020-01-14 15:25:00,93.84,93.88,93.8,93.86,19348.0,87.3977,87.435,87.3605,87.4163,19348.0
2020-01-14 15:30:00,93.84,93.85,93.79,93.8,22814.0,87.3977,87.407,87.3512,87.3605,22814.0
2020-01-14 15:35:00,93.81,93.81,93.77,93.8,101122.0,87.3698,87.3698,87.3325,87.3605,101122.0
2020-01-14 15:40:00,93.8,93.86,93.68,93.69,54469.0,87.3605,87.4163,87.2487,87.258,54469.0
2020-01-14 15:45:00,93.69,93.7,93.54,93.55,48586.0,87.258,87.2673,87.1183,87.1276,48586.0
2020-01-14 15:50:00,93.55,93.61,93.51,93.61,56488.0,87.1276,87.1835,87.0904,87.1835,56488.0
2020-01-14 15:55:00,93.61,93.77,93.58,93.76,306205.0,87.1835,87.3325,87.1556,87.3232,306205.0
2020-01-15 09:30:00,94.06,94.17,93.6,94.09,63203.0,87.6026,87.7051,87.1742,87.6306,63203.0
2020-01-15 09:35:00,94.09,94.39,94.03,94.39,34658.0,87.6306,87.91,87.5747,87.91,34658.0
2020-01-15 09:40:00,94.38,94.57,94.22,94.22,49167.0,87.9006,88.0776,87.7516,87.7516,49167.0
2020-01-15 09:45:00,94.22,94.3,94.14,94.2,32851.0,87.7516,87.8261,87.6771,87.733,32851.0
2020-01-15 09:50:00,94.2,94.75,94.2,94.73,66737.0,87.733,88.2452,87.733,88.2266,66737.0
2020-01-15 09:55:00,94.74,94.82,94.65,94.75,35027.0,88.2359,88.3104,88.1521,88.2452,35027.0
2020-01-15 10:00:00,94.75,94.84,94.72,94.73,37266.0,88.2452,88.3291,88.2173,88.2266,37266.0
2020-01-15 10:05:00,94.71,94.92,94.67,94.9,21142.0,88.208,88.4036,88.1707,88.3849,21142.0
2020-01-15 10:10:00,94.9,94.95,94.84,94.86,19473.0,88.3849,88.4315,88.3291,88.3477,19473.0
2020-01-15 10:15:00,94.87,95.04,94.84,94.93,19175.0,88.357,88.5153,88.3291,88.4129,19175.0
2020-01-15 10:20:00,94.93,95.0,94.85,94.89,11588.0,88.4129,88.4781,88.3384,88.3756,11588.0
2020-01-15 10:25:00,94.89,94.96,94.75,94.94,10976.0,88.3756,88.4408,88.2452,88.4222,10976.0
2020-01-15 10:30:00,94.9,94.9,94.75,94.77,13483.0,88.3849,88.3849,88.2452,88.2639,13483.0
2020-01-15 10:35:00,94.79,94.88,94.78,94.88,57933.0,88.2825,88.3663,88.2732,88.3663,57933.0
2020-01-15 10:40:00,94.9,95.13,94.83,95.13,43789.0,88.3849,88.5992,88.3198,88.5992,43789.0
2020-01-15 10:45:00,95.12,95.41,95.12,95.41,36295.0,88.5898,88.8599,88.5898,88.8599,36295.0
2020-01-15 10:50:00,95.41,95.47,95.34,95.43,27504.0,88.8599,88.9158,88.7947,88.8786,27504.0
2020-01-15 10:55:00,95.43,95.53,95.37,95.39,33050.0,88.8786,88.9717,88.8227,88.8413,33050.0
2020-01-15 11:00:00,95.4,95.81,95.4,95.81,53806.0,88.8506,89.2325,88.8506,89.2325,53806.0
2020-01-15 11:05:00,95.81,95.91,95.74,95.8,58844.0,89.2325,89.3256,89.1673,89.2232,58844.0
2020-01-15 11:10:00,95.83,95.99,95.77,95.92,26578.0,89.2511,89.4001,89.1952,89.3349,26578.0
2020-01-15 11:15:00,95.9,95.91,95.81,95.83,16585.0,89.3163,89.3256,89.2325,89.2511,16585.0
2020-01-15 11:20:00,95.83,95.89,95.74,95.79,24319.0,89.2511,89.307,89.1673,89.2138,24319.0
2020-01-15 11:25:00,95.77,95.77,95.62,95.73,34684.0,89.1952,89.1952,89.0555,89.158,34684.0
2020-01-15 11:30:00,95.72,95.95,95.72,95.94,31834.0,89.1487,89.3629,89.1487,89.3536,31834.0
2020-01-15 11:35:00,95.95,96.13,95.94,96.1,31484.0,89.3629,89.5305,89.3536,89.5026,31484.0
2020-01-15 11:40:00,96.09,96.24,96.08,96.21,38807.0,89.4933,89.633,89.4839,89.605,38807.0
2020-01-15 11:45:00,96.2,96.2,96.05,96.13,21275.0,89.5957,89.5957,89.456,89.5305,21275.0
2020-01-15 11:50:00,96.13,96.22,96.13,96.13,24946.0,89.5305,89.6143,89.5305,89.5305,24946.0
2020-01-15 11:55:00,96.15,96.19,95.96,96.11,26449.0,89.5491,89.5864,89.3722,89.5119,26449.0
2020-01-15 12:00:00,96.11,96.25,96.08,96.14,22472.0,89.5119,89.6423,89.4839,89.5398,22472.0
2020-01-15 12:05:00,96.14,96.16,96.1,96.1,13195.0,89.5398,89.5584,89.5026,89.5026,13195.0
2020-01-15 12:10:00,96.09,96.1,95.97,96.02,11828.0,89.4933,89.5026,89.3815,89.4281,11828.0
2020-01-15 12:15:00,96.02,96.11,96.02,96.05,15813.0,89.4281,89.5119,89.4281,89.456,15813.0
2020-01-15 12:20:00,96.02,96.08,96.02,96.05,8870.0,89.4281,89.4839,89.4281,89.456,8870.0
2020-01-15 12:25:00,96.05,96.08,95.88,95.89,11929.0,89.456,89.4839,89.2977,89.307,11929.0
2020-01-15 12:30:00,95.88,96.04,95.88,95.96,8535.0,89.2977,89.4467,89.2977,89.3722,8535.0
2020-01-15 12:35:00,95.95,96.02,95.95,96.01,6694.0,89.3629,89.4281,89.3629,89.4187,6694.0
2020-01-15 12:40:00,96.02,96.03,95.92,95.95,7624.0,89.4281,89.4374,89.3349,89.3629,7624.0
2020-01-15 12:45:00,95.94,95.99,95.94,95.95,6912.0,89.3536,89.4001,89.3536,89.3629,6912.0
2020-01-15 12:50:00,95.95,95.95,95.85,95.87,10241.0,89.3629,89.3629,89.2697,89.2884,10241.0
2020-01-15 12:55:00,95.89,95.9,95.81,95.82,11403.0,89.307,89.3163,89.2325,89.2418,11403.0
2020-01-15 13:00:00,95.82,95.98,95.81,95.96,12285.0,89.2418,89.3908,89.2325,89.3722,12285.0
2020-01-15 13:05:00,95.95,95.98,95.82,95.92,10124.0,89.3629,89.3908,89.2418,89.3349,10124.0
2020-01-15 13:10:00,95.92,95.95,95.81,95.83,11501.0,89.3349,89.3629,89.2325,89.2511,11501.0
2020-01-15 13:15:00,95.82,95.88,95.81,95.82,7380.0,89.2418,89.2977,89.2325,89.2418,7380.0
2020-01-15 13:20:00,95.84,95.87,95.81,95.87,6717.0,89.2604,89.2884,89.2325,89.2884,6717.0
2020-01-15 13:25:00,95.86,95.9,95.82,95.89,6617.0,89.279,89.3163,89.2418,89.307,6617.0
2020-01-15 13:30:00,95.89,95.91,95.8,95.9,13522.0,89.307,89.3256,89.2232,89.3163,13522.0
2020-01-15 13:35:00,95.89,95.93,95.87,95.91,10367.0,89.307,89.3442,89.2884,89.3256,10367.0
2020-01-15 13:40:00,95.92,96.13,95.91,96.09,13229.0,89.3349,89.5305,89.3256,89.4933,13229.0
2020-01-15 13:45:00,96.09,96.1,96.04,96.05,6082.0,89.4933,89.5026,89.4467,89.456,6082.0
2020-01-15 13:50:00,96.04,96.07,95.98,95.98,11150.0,89.4467,89.4746,89.3908,89.3908,11150.0
2020-01-15 13:55:00,95.98,96.01,95.92,95.97,11022.0,89.3908,89.4187,89.3349,89.3815,11022.0
2020-01-15 14:00:00,95.97,96.03,95.93,95.98,9997.0,89.3815,89.4374,89.3442,89.3908,9997.0
2020-01-15 14:05:00,95.98,95.99,95.89,95.93,11572.0,89.3908,89.4001,89.307,89.3442,11572.0
2020-01-15 14:10:00,95.93,96.02,95.93,96.01,10256.0,89.3442,89.4281,89.3442,89.4187,10256.0
2020-01-15 14:15:00,96.01,96.04,95.98,96.03,10213.0,89.4187,89.4467,89.3908,89.4374,10213.0
2020-01-15 14:20:00,96.04,96.06,95.98,95.98,7055.0,89.4467,89.4653,89.3908,89.3908,7055.0
2020-01-15 14:25:00,95.98,96.02,95.97,96.02,9762.0,89.3908,89.4281,89.3815,89.4281,9762.0
2020-01-15 14:30:00,96.01,96.06,95.96,96.06,9474.0,89.4187,89.4653,89.3722,89.4653,9474.0
2020-01-15 14:35:00,96.06,96.08,96.04,96.06,7033.0,89.4653,89.4839,89.4467,89.4653,7033.0
2020-01-15 14:40:00,96.06,96.08,96.0,96.02,8659.0,89.4653,89.4839,89.4094,89.4281,8659.0
2020-01-15 14:45:00,96.02,96.03,95.94,96.01,10069.0,89.4281,89.4374,89.3536,89.4187,10069.0
2020-01-15 14:50:00,96.0,96.01,95.95,95.97,8944.0,89.4094,89.4187,89.3629,89.3815,8944.0
2020-01-15 14:55:00,95.97,95.97,95.89,95.89,9796.0,89.3815,89.3815,89.307,89.307,9796.0
2020-01-15 15:00:00,95.9,95.91,95.84,95.89,14242.0,89.3163,89.3256,89.2604,89.307,14242.0
2020-01-15 15:05:00,95.88,95.89,95.84,95.84,10959.0,89.2977,89.307,89.2604,89.2604,10959.0
2020-01-15 15:10:00,95.83,95.86,95.81,95.85,16639.0,89.2511,89.279,89.2325,89.2697,16639.0
2020-01-15 15:15:00,95.83,95.83,95.69,95.74,21483.0,89.2511,89.2511,89.1207,89.1673,21483.0
2020-01-15 15:20:00,95.73,95.73,95.66,95.67,10644.0,89.158,89.158,89.0928,89.1021,10644.0
2020-01-15 15:25:00,95.66,95.67,95.57,95.67,15738.0,89.0928,89.1021,89.009,89.1021,15738.0
2020-01-15 15:30:00,95.66,95.78,95.65,95.75,22500.0,89.0928,89.2045,89.0835,89.1766,22500.0
2020-01-15 15:35:00,95.75,95.77,95.64,95.66,31207.0,89.1766,89.1952,89.0741,89.0928,31207.0
2020-01-15 15:40:00,95.65,95.67,95.57,95.63,22743.0,89.0835,89.1021,89.009,89.0648,22743.0
2020-01-15 15:45:00,95.63,95.87,95.63,95.81,34402.0,89.0648,89.2884,89.0648,89.2325,34402.0
2020-01-15 15:50:00,95.82,95.83,95.66,95.7,62156.0,89.2418,89.2511,89.0928,89.13,62156.0
2020-01-15 15:55:00,95.73,95.89,95.71,95.79,144845.0,89.158,89.307,89.1393,89.2138,144845.0
2020-01-16 09:30:00,96.73,96.99,96.47,96.48,66190.0,90.0893,90.3315,89.8472,89.8565,66190.0
2020-01-16 09:35:00,96.49,96.52,96.28,96.5,57672.0,89.8658,89.8937,89.6702,89.8751,57672.0
2020-01-16 09:40:00,96.52,96.71,96.3,96.33,31075.0,89.8937,90.0707,89.6888,89.7168,31075.0
2020-01-16 09:45:00,96.41,96.68,96.36,96.63,34602.0,89.7913,90.0427,89.7447,89.9962,34602.0
2020-01-16 09:50:00,96.63,96.65,96.29,96.37,14787.0,89.9962,90.0148,89.6795,89.754,14787.0
2020-01-16 09:55:00,96.39,96.45,96.23,96.35,31230.0,89.7727,89.8285,89.6236,89.7354,31230.0
2020-01-16 10:00:00,96.28,96.3,96.17,96.29,21191.0,89.6702,89.6888,89.5678,89.6795,21191.0
2020-01-16 10:05:00,96.29,96.29,96.2,96.21,15823.0,89.6795,89.6795,89.5957,89.605,15823.0
2020-01-16 10:10:00,96.2,96.26,96.08,96.17,89622.0,89.5957,89.6516,89.4839,89.5678,89622.0
2020-01-16 10:15:00,96.17,96.34,96.13,96.34,20492.0,89.5678,89.7261,89.5305,89.7261,20492.0
2020-01-16 10:20:00,96.36,96.36,96.11,96.11,29665.0,89.7447,89.7447,89.5119,89.5119,29665.0
2020-01-16 10:25:00,96.08,96.23,96.08,96.22,63024.0,89.4839,89.6236,89.4839,89.6143,63024.0
2020-01-16 10:30:00,96.22,96.23,96.11,96.15,28534.0,89.6143,89.6236,89.5119,89.5491,28534.0
2020-01-16 10:35:00,96.16,96.18,96.02,96.02,22163.0,89.5584,89.5771,89.4281,89.4281,22163.0
2020-01-16 10:40:00,96.03,96.13,96.01,96.08,12601.0,89.4374,89.5305,89.4187,89.4839,12601.0
2020-01-16 10:45:00,96.09,96.09,95.91,95.92,10840.0,89.4933,89.4933,89.3256,89.3349,10840.0
2020-01-16 10:50:00,95.92,95.93,95.83,95.86,23059.0,89.3349,89.3442,89.2511,89.279,23059.0
2020-01-16 10:55:00,95.85,95.85,95.75,95.78,23505.0,89.2697,89.2697,89.1766,89.2045,23505.0
2020-01-16 11:00:00,95.79,95.83,95.58,95.62,20304.0,89.2138,89.2511,89.0183,89.0555,20304.0
2020-01-16 11:05:00,95.6,95.68,95.58,95.68,18997.0,89.0369,89.1114,89.0183,89.1114,18997.0
2020-01-16 11:10:00,95.69,95.85,95.69,95.75,10818.0,89.1207,89.2697,89.1207,89.1766,10818.0
2020-01-16 11:15:00,95.75,95.75,95.61,95.7,12371.0,89.1766,89.1766,89.0462,89.13,12371.0
2020-01-16 11:20:00,95.71,95.78,95.67,95.78,8967.0,89.1393,89.2045,89.1021,89.2045,8967.0
2020-01-16 11:25:00,95.8,95.91,95.8,95.85,10422.0,89.2232,89.3256,89.2232,89.2697,10422.0
2020-01-16 11:30:00,95.85,96.04,95.84,96.04,25452.0,89.2697,89.4467,89.2604,89.4467,25452.0
2020-01-16 11:35:00,96.03,96.14,96.02,96.1,13580.0,89.4374,89.5398,89.4281,89.5026,13580.0
2020-01-16 11:40:00,96.1,96.16,96.03,96.12,20778.0,89.5026,89.5584,89.4374,89.5212,20778.0
2020-01-16 11:45:00,96.13,96.13,96.01,96.11,30661.0,89.5305,89.5305,89.4187,89.5119,30661.0
2020-01-16 11:50:00,96.11,96.19,96.08,96.19,6440.0,89.5119,89.5864,89.4839,89.5864,6440.0
2020-01-16 11:55:00,96.2,96.22,96.1,96.18,16275.0,89.5957,89.6143,89.5026,89.5771,16275.0
2020-01-16 12:00:00,96.18,96.27,96.16,96.18,21036.0,89.5771,89.6609,89.5584,89.5771,21036.0
2020-01-16 12:05:00,96.17,96.26,96.13,96.22,20458.0,89.5678,89.6516,89.5305,89.6143,20458.0
2020-01-16 12:10:00,96.22,96.25,96.09,96.09,14294.0,89.6143,89.6423,89.4933,89.4933,14294.0
2020-01-16 12:15:00,96.09,96.14,95.99,96.06,26367.0,89.4933,89.5398,89.4001,89.4653,26367.0
2020-01-16 12:20:00,96.08,96.11,96.03,96.06,9279.0,89.4839,89.5119,89.4374,89.4653,9279.0
2020-01-16 12:25:00,96.06,96.14,96.06,96.14,14628.0,89.4653,89.5398,89.4653,89.5398,14628.0
2020-01-16 12:30:00,96.12,96.21,96.12,96.15,10573.0,89.5212,89.605,89.5212,89.5491,10573.0
2020-01-16 12:35:00,96.13,96.23,96.13,96.23,15393.0,89.5305,89.6236,89.5305,89.6236,15393.0
2020-01-16 12:40:00,96.23,96.27,96.2,96.27,7571.0,89.6236,89.6609,89.5957,89.6609,7571.0
2020-01-16 12:45:00,96.27,96.29,96.17,96.18,11023.0,89.6609,89.6795,89.5678,89.5771,11023.0
2020-01-16 12:50:00,96.18,96.19,96.1,96.16,33341.0,89.5771,89.5864,89.5026,89.5584,33341.0
2020-01-16 12:55:00,96.16,96.24,96.14,96.21,7586.0,89.5584,89.633,89.5398,89.605,7586.0
2020-01-16 13:00:00,96.24,96.3,96.2,96.23,20011.0,89.633,89.6888,89.5957,89.6236,20011.0
2020-01-16 13:05:00,96.23,96.23,96.14,96.19,16945.0,89.6236,89.6236,89.5398,89.5864,16945.0
2020-01-16 13:10:00,96.21,96.25,96.13,96.17,9023.0,89.605,89.6423,89.5305,89.5678,9023.0
2020-01-16 13:15:00,96.17,96.21,96.14,96.19,7624.0,89.5678,89.605,89.5398,89.5864,7624.0
2020-01-16 13:20:00,96.18,96.2,96.12,96.15,11272.0,89.5771,89.5957,89.5212,89.5491,11272.0
2020-01-16 13:25:00,96.16,96.17,96.12,96.16,12968.0,89.5584,89.5678,89.5212,89.5584,12968.0
2020-01-16 13:30:00,96.15,96.15,96.09,96.1,17921.0,89.5491,89.5491,89.4933,89.5026,17921.0
2020-01-16 13:35:00,96.1,96.11,96.02,96.06,6639.0,89.5026,89.5119,89.4281,89.4653,6639.0
2020-01-16 13:40:00,96.06,96.06,96.03,96.04,4570.0,89.4653,89.4653,89.4374,89.4467,4570.0
2020-01-16 13:45:00,96.04,96.13,96.02,96.12,47791.0,89.4467,89.5305,89.4281,89.5212,47791.0
2020-01-16 13:50:00,96.13,96.18,96.12,96.17,6033.0,89.5305,89.5771,89.5212,89.5678,6033.0
2020-01-16 13:55:00,96.18,96.21,96.16,96.2,5477.0,89.5771,89.605,89.5584,89.5957,5477.0
2020-01-16 14:00:00,96.2,96.26,96.18,96.18,8367.0,89.5957,89.6516,89.5771,89.5771,8367.0
2020-01-16 14:05:00,96.17,96.19,96.14,96.17,4358.0,89.5678,89.5864,89.5398,89.5678,4358.0
2020-01-16 14:10:00,96.19,96.24,96.17,96.21,5730.0,89.5864,89.633,89.5678,89.605,5730.0
2020-01-16 14:15:00,96.22,96.23,96.09,96.17,10781.0,89.6143,89.6236,89.4933,89.5678,10781.0
2020-01-16 14:20:00,96.17,96.2,96.12,96.13,8342.0,89.5678,89.5957,89.5212,89.5305,8342.0
2020-01-16 14:25:00,96.14,96.21,96.13,96.17,6919.0,89.5398,89.605,89.5305,89.5678,6919.0
2020-01-16 14:30:00,96.18,96.24,96.18,96.2,7486.0,89.5771,89.633,89.5771,89.5957,7486.0
2020-01-16 14:35:00,96.2,96.22,96.17,96.2,6315.0,89.5957,89.6143,89.5678,89.5957,6315.0
2020-01-16 14:40:00,96.2,96.23,96.19,96.21,5073.0,89.5957,89.6236,89.5864,89.605,5073.0
2020-01-16 14:45:00,96.22,96.23,96.17,96.17,9564.0,89.6143,89.6236,89.5678,89.5678,9564.0
2020-01-16 14:50:00,96.17,96.28,96.13,96.27,21913.0,89.5678,89.6702,89.5305,89.6609,21913.0
2020-01-16 14:55:00,96.27,96.3,96.17,96.18,14300.0,89.6609,89.6888,89.5678,89.5771,14300.0
2020-01-16 15:00:00,96.17,96.19,96.14,96.19,9406.0,89.5678,89.5864,89.5398,89.5864,9406.0
2020-01-16 15:05:00,96.2,96.22,96.18,96.2,11479.0,89.5957,89.6143,89.5771,89.5957,11479.0
2020-01-16 15:10:00,96.2,96.22,96.13,96.18,28634.0,89.5957,89.6143,89.5305,89.5771,28634.0
2020-01-16 15:15:00,96.18,96.23,96.16,96.2,16088.0,89.5771,89.6236,89.5584,89.5957,16088.0
2020-01-16 15:20:00,96.21,96.22,96.06,96.08,8494.0,89.605,89.6143,89.4653,89.4839,8494.0
2020-01-16 15:25:00,96.07,96.14,96.03,96.06,17304.0,89.4746,89.5398,89.4374,89.4653,17304.0
2020-01-16 15:30:00,96.04,96.18,96.04,96.17,15582.0,89.4467,89.5771,89.4467,89.5678,15582.0
2020-01-16 15:35:00,96.18,96.27,96.18,96.26,21353.0,89.5771,89.6609,89.5771,89.6516,21353.0
2020-01-16 15:40:00,96.25,96.32,96.24,96.32,23348.0,89.6423,89.7075,89.633,89.7075,23348.0
2020-01-16 15:45:00,96.31,96.37,96.29,96.33,43073.0,89.6982,89.754,89.6795,89.7168,43073.0
2020-01-16 15:50:00,96.33,96.36,96.29,96.34,71577.0,89.7168,89.7447,89.6795,89.7261,71577.0
2020-01-16 15:55:00,96.33,96.37,96.25,96.31,121035.0,89.7168,89.754,89.6423,89.6982,121035.0
2020-01-17 09:30:00,96.05,96.7,96.05,96.7,270861.0,89.456,90.0614,89.456,90.0614,270861.0
2020-01-17 09:35:00,96.65,96.88,96.55,96.88,26707.0,90.0148,90.229,89.9217,90.229,26707.0
2020-01-17 09:40:00,96.76,96.95,96.71,96.8,6849.0,90.1173,90.2942,90.0707,90.1545,6849.0
2020-01-17 09:45:00,96.82,96.96,96.68,96.8,11337.0,90.1731,90.3035,90.0427,90.1545,11337.0
2020-01-17 09:50:00,96.73,96.81,96.58,96.73,9762.0,90.0893,90.1638,89.9496,90.0893,9762.0
2020-01-17 09:55:00,96.72,97.02,96.66,96.97,13418.0,90.08,90.3594,90.0241,90.3128,13418.0
2020-01-17 10:00:00,97.0,97.05,96.8,96.9,19995.0,90.3408,90.3873,90.1545,90.2476,19995.0
2020-01-17 10:05:00,96.9,97.02,96.79,97.02,9228.0,90.2476,90.3594,90.1452,90.3594,9228.0
2020-01-17 10:10:00,97.04,97.05,96.81,96.9,13908.0,90.378,90.3873,90.1638,90.2476,13908.0
2020-01-17 10:15:00,96.87,96.9,96.79,96.83,6450.0,90.2197,90.2476,90.1452,90.1825,6450.0
2020-01-17 10:20:00,96.8,96.85,96.66,96.69,8121.0,90.1545,90.2011,90.0241,90.0521,8121.0
2020-01-17 10:25:00,96.69,96.71,96.64,96.71,11857.0,90.0521,90.0707,90.0055,90.0707,11857.0
2020-01-17 10:30:00,96.7,96.8,96.64,96.73,11768.0,90.0614,90.1545,90.0055,90.0893,11768.0
2020-01-17 10:35:00,96.75,96.75,96.67,96.73,8084.0,90.1079,90.1079,90.0334,90.0893,8084.0
2020-01-17 10:40:00,96.72,96.75,96.56,96.6,13940.0,90.08,90.1079,89.931,89.9682,13940.0
2020-01-17 10:45:00,96.61,96.64,96.51,96.59,15506.0,89.9776,90.0055,89.8844,89.9589,15506.0
2020-01-17 10:50:00,96.6,96.62,96.54,96.58,10020.0,89.9682,89.9869,89.9124,89.9496,10020.0
2020-01-17 10:55:00,96.58,96.78,96.58,96.7,35919.0,89.9496,90.1359,89.9496,90.0614,35919.0
2020-01-17 11:00:00,96.67,96.7,96.58,96.61,13791.0,90.0334,90.0614,89.9496,89.9776,13791.0
2020-01-17 11:05:00,96.61,96.75,96.6,96.67,7943.0,89.9776,90.1079,89.9682,90.0334,7943.0
2020-01-17 11:10:00,96.68,96.75,96.64,96.64,10404.0,90.0427,90.1079,90.0055,90.0055,10404.0
2020-01-17 11:15:00,96.64,96.69,96.62,96.68,10665.0,90.0055,90.0521,89.9869,90.0427,10665.0
2020-01-17 11:20:00,96.7,96.71,96.6,96.62,8345.0,90.0614,90.0707,89.9682,89.9869,8345.0
2020-01-17 11:25:00,96.64,96.74,96.52,96.58,15361.0,90.0055,90.0986,89.8937,89.9496,15361.0
2020-01-17 11:30:00,96.57,96.66,96.56,96.58,7447.0,89.9403,90.0241,89.931,89.9496,7447.0
2020-01-17 11:35:00,96.6,96.67,96.6,96.67,4218.0,89.9682,90.0334,89.9682,90.0334,4218.0
2020-01-17 11:40:00,96.68,96.68,96.61,96.65,10672.0,90.0427,90.0427,89.9776,90.0148,10672.0
2020-01-17 11:45:00,96.65,96.67,96.6,96.63,11679.0,90.0148,90.0334,89.9682,89.9962,11679.0
2020-01-17 11:50:00,96.62,96.75,96.61,96.72,9224.0,89.9869,90.1079,89.9776,90.08,9224.0
2020-01-17 11:55:00,96.71,96.82,96.71,96.76,12803.0,90.0707,90.1731,90.0707,90.1173,12803.0
2020-01-17 12:00:00,96.74,96.75,96.65,96.68,4839.0,90.0986,90.1079,90.0148,90.0427,4839.0
2020-01-17 12:05:00,96.66,96.71,96.64,96.67,5835.0,90.0241,90.0707,90.0055,90.0334,5835.0
2020-01-17 12:10:00,96.66,96.72,96.62,96.69,10490.0,90.0241,90.08,89.9869,90.0521,10490.0
2020-01-17 12:15:00,96.69,96.76,96.69,96.71,9047.0,90.0521,90.1173,90.0521,90.0707,9047.0
2020-01-17 12:20:00,96.71,96.77,96.69,96.75,11113.0,90.0707,90.1266,90.0521,90.1079,11113.0
2020-01-17 12:25:00,96.75,96.84,96.75,96.81,5732.0,90.1079,90.1918,90.1079,90.1638,5732.0
2020-01-17 12:30:00,96.83,96.83,96.72,96.79,7448.0,90.1825,90.1825,90.08,90.1452,7448.0
2020-01-17 12:35:00,96.76,96.82,96.75,96.81,7697.0,90.1173,90.1731,90.1079,90.1638,7697.0
2020-01-17 12:40:00,96.83,96.92,96.83,96.86,5873.0,90.1825,90.2663,90.1825,90.2104,5873.0
2020-01-17 12:45:00,96.88,96.9,96.85,96.89,4870.0,90.229,90.2476,90.2011,90.2383,4870.0
2020-01-17 12:50:00,96.89,96.92,96.87,96.9,5943.0,90.2383,90.2663,90.2197,90.2476,5943.0
2020-01-17 12:55:00,96.91,96.92,96.84,96.86,46213.0,90.257,90.2663,90.1918,90.2104,46213.0
2020-01-17 13:00:00,96.84,96.86,96.74,96.74,6215.0,90.1918,90.2104,90.0986,90.0986,6215.0
2020-01-17 13:05:00,96.77,96.77,96.67,96.67,4825.0,90.1266,90.1266,90.0334,90.0334,4825.0
2020-01-17 13:10:00,96.67,96.71,96.64,96.66,10632.0,90.0334,90.0707,90.0055,90.0241,10632.0
2020-01-17 13:15:00,96.66,96.69,96.64,96.68,10277.0,90.0241,90.0521,90.0055,90.0427,10277.0
2020-01-17 13:20:00,96.69,96.71,96.67,96.67,22574.0,90.0521,90.0707,90.0334,90.0334,22574.0
2020-01-17 13:25:00,96.65,96.68,96.61,96.66,4381.0,90.0148,90.0427,89.9776,90.0241,4381.0
2020-01-17 13:30:00,96.65,96.65,96.59,96.61,4505.0,90.0148,90.0148,89.9589,89.9776,4505.0
2020-01-17 13:35:00,96.6,96.63,96.59,96.63,4819.0,89.9682,89.9962,89.9589,89.9962,4819.0
2020-01-17 13:40:00,96.6,96.63,96.56,96.56,4551.0,89.9682,89.9962,89.931,89.931,4551.0
2020-01-17 13:45:00,96.59,96.61,96.56,96.59,3860.0,89.9589,89.9776,89.931,89.9589,3860.0
2020-01-17 13:50:00,96.6,96.64,96.6,96.62,2828.0,89.9682,90.0055,89.9682,89.9869,2828.0
2020-01-17 13:55:00,96.62,96.62,96.56,96.61,4504.0,89.9869,89.9869,89.931,89.9776,4504.0
2020-01-17 14:00:00,96.62,96.69,96.6,96.67,7319.0,89.9869,90.0521,89.9682,90.0334,7319.0
2020-01-17 14:05:00,96.67,96.69,96.63,96.69,3475.0,90.0334,90.0521,89.9962,90.0521,3475.0
2020-01-17 14:10:00,96.7,96.75,96.67,96.72,5391.0,90.0614,90.1079,90.0334,90.08,5391.0
2020-01-17 14:15:00,96.73,96.77,96.73,96.76,3745.0,90.0893,90.1266,90.0893,90.1173,3745.0
2020-01-17 14:20:00,96.75,96.75,96.7,96.73,6209.0,90.1079,90.1079,90.0614,90.0893,6209.0
2020-01-17 14:25:00,96.73,96.75,96.68,96.71,8915.0,90.0893,90.1079,90.0427,90.0707,8915.0
2020-01-17 14:30:00,96.69,96.77,96.69,96.77,4627.0,90.0521,90.1266,90.0521,90.1266,4627.0
2020-01-17 14:35:00,96.77,96.77,96.73,96.75,5810.0,90.1266,90.1266,90.0893,90.1079,5810.0
2020-01-17 14:40:00,96.74,96.81,96.74,96.8,3561.0,90.0986,90.1638,90.0986,90.1545,3561.0
2020-01-17 14:45:00,96.79,96.79,96.72,96.73,4157.0,90.1452,90.1452,90.08,90.0893,4157.0
2020-01-17 14:50:00,96.74,96.75,96.67,96.7,4927.0,90.0986,90.1079,90.0334,90.0614,4927.0
2020-01-17 14:55:00,96.71,96.75,96.7,96.74,4646.0,90.0707,90.1079,90.0614,90.0986,4646.0
2020-01-17 15:00:00,96.74,96.75,96.71,96.74,7146.0,90.0986,90.1079,90.0707,90.0986,7146.0
2020-01-17 15:05:00,96.74,96.75,96.64,96.67,9896.0,90.0986,90.1079,90.0055,90.0334,9896.0
2020-01-17 15:10:00,96.66,96.67,96.61,96.66,17895.0,90.0241,90.0334,89.9776,90.0241,17895.0
2020-01-17 15:15:00,96.65,96.66,96.56,96.57,8200.0,90.0148,90.0241,89.931,89.9403,8200.0
2020-01-17 15:20:00,96.57,96.6,96.55,96.59,7676.0,89.9403,89.9682,89.9217,89.9589,7676.0
2020-01-17 15:25:00,96.58,96.69,96.58,96.69,12298.0,89.9496,90.0521,89.9496,90.0521,12298.0
2020-01-17 15:30:00,96.69,96.75,96.67,96.73,17903.0,90.0521,90.1079,90.0334,90.0893,17903.0
2020-01-17 15:35:00,96.72,96.74,96.65,96.66,16895.0,90.08,90.0986,90.0148,90.0241,16895.0
2020-01-17 15:40:00,96.67,96.73,96.66,96.66,18358.0,90.0334,90.0893,90.0241,90.0241,18358.0
2020-01-17 15:45:00,96.67,96.79,96.65,96.78,42213.0,90.0334,90.1452,90.0148,90.1359,42213.0
2020-01-17 15:50:00,96.78,96.79,96.66,96.67,46708.0,90.1359,90.1452,90.0241,90.0334,46708.0
2020-01-17 15:55:00,96.68,96.8,96.68,96.71,103194.0,90.0427,90.1545,90.0427,90.0707,103194.0
2020-01-21 09:30:00,96.69,97.04,96.61,96.97,42294.0,90.0521,90.378,89.9776,90.3128,42294.0
2020-01-21 09:35:00,96.98,97.03,96.85,96.89,22578.0,90.3222,90.3687,90.2011,90.2383,22578.0
2020-01-21 09:40:00,96.91,96.91,96.68,96.69,20925.0,90.257,90.257,90.0427,90.0521,20925.0
2020-01-21 09:45:00,96.72,96.89,96.7,96.85,11016.0,90.08,90.2383,90.0614,90.2011,11016.0
2020-01-21 09:50:00,96.83,96.9,96.79,96.87,18194.0,90.1825,90.2476,90.1452,90.2197,18194.0
2020-01-21 09:55:00,96.87,97.28,96.87,96.96,55962.0,90.2197,90.6016,90.2197,90.3035,55962.0
2020-01-21 10:00:00,97.0,97.16,96.95,97.12,18646.0,90.3408,90.4898,90.2942,90.4525,18646.0
2020-01-21 10:05:00,97.09,97.31,97.08,97.31,4793.0,90.4246,90.6295,90.4153,90.6295,4793.0
2020-01-21 10:10:00,97.3,97.35,97.24,97.35,10464.0,90.6202,90.6668,90.5643,90.6668,10464.0
2020-01-21 10:15:00,97.34,97.37,97.26,97.35,12276.0,90.6574,90.6854,90.5829,90.6668,12276.0
2020-01-21 10:20:00,97.36,97.44,97.35,97.4,9789.0,90.6761,90.7506,90.6668,90.7133,9789.0
2020-01-21 10:25:00,97.39,97.45,97.34,97.34,23589.0,90.704,90.7599,90.6574,90.6574,23589.0
2020-01-21 10:30:00,97.36,97.37,97.33,97.35,8119.0,90.6761,90.6854,90.6481,90.6668,8119.0
2020-01-21 10:35:00,97.38,97.42,97.28,97.28,9507.0,90.6947,90.7319,90.6016,90.6016,9507.0
2020-01-21 10:40:00,97.27,97.3,97.17,97.18,5963.0,90.5922,90.6202,90.4991,90.5084,5963.0
2020-01-21 10:45:00,97.16,97.18,97.08,97.11,5599.0,90.4898,90.5084,90.4153,90.4432,5599.0
2020-01-21 10:50:00,97.08,97.09,96.96,97.05,5669.0,90.4153,90.4246,90.3035,90.3873,5669.0
2020-01-21 10:55:00,97.05,97.07,96.83,97.02,42069.0,90.3873,90.406,90.1825,90.3594,42069.0
2020-01-21 11:00:00,97.03,97.15,97.03,97.14,8789.0,90.3687,90.4805,90.3687,90.4712,8789.0
2020-01-21 11:05:00,97.13,97.19,97.05,97.12,34495.0,90.4619,90.5177,90.3873,90.4525,34495.0
2020-01-21 11:10:00,97.11,97.23,97.1,97.23,6075.0,90.4432,90.555,90.4339,90.555,6075.0
2020-01-21 11:15:00,97.22,97.28,97.18,97.23,7654.0,90.5457,90.6016,90.5084,90.555,7654.0
2020-01-21 11:20:00,97.25,97.35,97.25,97.3,8045.0,90.5736,90.6668,90.5736,90.6202,8045.0
2020-01-21 11:25:00,97.31,97.32,97.26,97.28,5922.0,90.6295,90.6388,90.5829,90.6016,5922.0
2020-01-21 11:30:00,97.31,97.37,97.29,97.35,5300.0,90.6295,90.6854,90.6109,90.6668,5300.0
2020-01-21 11:35:00,97.34,97.42,97.33,97.35,16798.0,90.6574,90.7319,90.6481,90.6668,16798.0
2020-01-21 11:40:00,97.37,97.45,97.37,97.45,8657.0,90.6854,90.7599,90.6854,90.7599,8657.0
2020-01-21 11:45:00,97.44,97.45,97.38,97.39,17755.0,90.7506,90.7599,90.6947,90.704,17755.0
2020-01-21 11:50:00,97.4,97.42,97.35,97.4,12525.0,90.7133,90.7319,90.6668,90.7133,12525.0
2020-01-21 11:55:00,97.41,97.42,97.36,97.38,12285.0,90.7226,90.7319,90.6761,90.6947,12285.0
2020-01-21 12:00:00,97.39,97.4,97.27,97.31,12264.0,90.704,90.7133,90.5922,90.6295,12264.0
2020-01-21 12:05:00,97.3,97.3,97.2,97.2,7264.0,90.6202,90.6202,90.5271,90.5271,7264.0
2020-01-21 12:10:00,97.19,97.22,97.11,97.11,3398.0,90.5177,90.5457,90.4432,90.4432,3398.0
2020-01-21 12:15:00,97.11,97.13,97.03,97.13,7389.0,90.4432,90.4619,90.3687,90.4619,7389.0
2020-01-21 12:20:00,97.12,97.13,97.03,97.09,11988.0,90.4525,90.4619,90.3687,90.4246,11988.0
2020-01-21 12:25:00,97.09,97.13,97.07,97.11,3817.0,90.4246,90.4619,90.406,90.4432,3817.0
2020-01-21 12:30:00,97.1,97.16,97.1,97.16,4303.0,90.4339,90.4898,90.4339,90.4898,4303.0
2020-01-21 12:35:00,97.15,97.23,97.12,97.19,5543.0,90.4805,90.555,90.4525,90.5177,5543.0
2020-01-21 12:40:00,97.19,97.26,97.17,97.23,5996.0,90.5177,90.5829,90.4991,90.555,5996.0
2020-01-21 12:45:00,97.22,97.23,97.19,97.21,3698.0,90.5457,90.555,90.5177,90.5364,3698.0
2020-01-21 12:50:00,97.21,97.28,97.21,97.25,4624.0,90.5364,90.6016,90.5364,90.5736,4624.0
2020-01-21 12:55:00,97.24,97.27,97.21,97.25,3563.0,90.5643,90.5922,90.5364,90.5736,3563.0
2020-01-21 13:00:00,97.24,97.3,97.19,97.3,5871.0,90.5643,90.6202,90.5177,90.6202,5871.0
2020-01-21 13:05:00,97.3,97.31,97.24,97.25,3783.0,90.6202,90.6295,90.5643,90.5736,3783.0
2020-01-21 13:10:00,97.24,97.27,97.2,97.23,4100.0,90.5643,90.5922,90.5271,90.555,4100.0
2020-01-21 13:15:00,97.23,97.25,97.16,97.19,4808.0,90.555,90.5736,90.4898,90.5177,4808.0
2020-01-21 13:20:00,97.17,97.18,97.12,97.15,3554.0,90.4991,90.5084,90.4525,90.4805,3554.0
2020-01-21 13:25:00,97.16,97.18,97.11,97.14,6223.0,90.4898,90.5084,90.4432,90.4712,6223.0
2020-01-21 13:30:00,97.14,97.16,97.08,97.16,7636.0,90.4712,90.4898,90.4153,90.4898,7636.0
2020-01-21 13:35:00,97.14,97.19,97.13,97.18,5395.0,90.4712,90.5177,90.4619,90.5084,5395.0
2020-01-21 13:40:00,97.19,97.22,97.16,97.2,6600.0,90.5177,90.5457,90.4898,90.5271,6600.0
2020-01-21 13:45:00,97.19,97.22,97.17,97.19,8152.0,90.5177,90.5457,90.4991,90.5177,8152.0
2020-01-21 13:50:00,97.2,97.25,97.16,97.19,7377.0,90.5271,90.5736,90.4898,90.5177,7377.0
2020-01-21 13:55:00,97.17,97.2,97.09,97.1,64511.0,90.4991,90.5271,90.4246,90.4339,64511.0
2020-01-21 14:00:00,97.09,97.17,97.09,97.15,7645.0,90.4246,90.4991,90.4246,90.4805,7645.0
2020-01-21 14:05:00,97.14,97.23,97.07,97.22,17240.0,90.4712,90.555,90.406,90.5457,17240.0
2020-01-21 14:10:00,97.23,97.25,97.2,97.21,3527.0,90.555,90.5736,90.5271,90.5364,3527.0
2020-01-21 14:15:00,97.22,97.31,97.21,97.3,5326.0,90.5457,90.6295,90.5364,90.6202,5326.0
2020-01-21 14:20:00,97.3,97.3,97.23,97.28,8777.0,90.6202,90.6202,90.555,90.6016,8777.0
2020-01-21 14:25:00,97.29,97.29,97.17,97.2,6495.0,90.6109,90.6109,90.4991,90.5271,6495.0
2020-01-21 14:30:00,97.2,97.2,97.02,97.05,7611.0,90.5271,90.5271,90.3594,90.3873,7611.0
2020-01-21 14:35:00,97.04,97.05,96.99,97.01,4241.0,90.378,90.3873,90.3315,90.3501,4241.0
2020-01-21 14:40:00,97.03,97.03,96.89,96.89,57180.0,90.3687,90.3687,90.2383,90.2383,57180.0
2020-01-21 14:45:00,96.91,96.92,96.85,96.87,3371.0,90.257,90.2663,90.2011,90.2197,3371.0
2020-01-21 14:50:00,96.86,96.86,96.78,96.81,28197.0,90.2104,90.2104,90.1359,90.1638,28197.0
2020-01-21 14:55:00,96.8,96.82,96.77,96.82,5530.0,90.1545,90.1731,90.1266,90.1731,5530.0
2020-01-21 15:00:00,96.81,96.86,96.77,96.84,6505.0,90.1638,90.2104,90.1266,90.1918,6505.0
2020-01-21 15:05:00,96.84,96.93,96.83,96.91,6814.0,90.1918,90.2756,90.1825,90.257,6814.0
2020-01-21 15:10:00,96.92,96.95,96.9,96.94,9745.0,90.2663,90.2942,90.2476,90.2849,9745.0
2020-01-21 15:15:00,96.93,96.94,96.85,96.85,53278.0,90.2756,90.2849,90.2011,90.2011,53278.0
2020-01-21 15:20:00,96.85,96.85,96.78,96.84,8003.0,90.2011,90.2011,90.1359,90.1918,8003.0
2020-01-21 15:25:00,96.84,96.87,96.81,96.86,8572.0,90.1918,90.2197,90.1638,90.2104,8572.0
2020-01-21 15:30:00,96.85,96.93,96.8,96.8,9486.0,90.2011,90.2756,90.1545,90.1545,9486.0
2020-01-21 15:35:00,96.79,96.83,96.7,96.83,18531.0,90.1452,90.1825,90.0614,90.1825,18531.0
2020-01-21 15:40:00,96.81,96.83,96.75,96.77,32441.0,90.1638,90.1825,90.1079,90.1266,32441.0
2020-01-21 15:45:00,96.77,96.78,96.63,96.64,25633.0,90.1266,90.1359,89.9962,90.0055,25633.0
2020-01-21 15:50:00,96.63,96.73,96.6,96.73,36378.0,89.9962,90.0893,89.9682,90.0893,36378.0
2020-01-21 15:55:00,96.74,96.84,96.71,96.75,117105.0,90.0986,90.1918,90.0707,90.1079,117105.0
2020-01-22 09:30:00,96.63,96.68,96.44,96.5,66801.0,89.9962,90.0427,89.8192,89.8751,66801.0
2020-01-22 09:35:00,96.52,96.71,96.42,96.64,40245.0,89.8937,90.0707,89.8006,90.0055,40245.0
2020-01-22 09:40:00,96.65,96.82,96.48,96.59,32502.0,90.0148,90.1731,89.8565,89.9589,32502.0
2020-01-22 09:45:00,96.59,96.65,96.52,96.53,17165.0,89.9589,90.0148,89.8937,89.903,17165.0
2020-01-22 09:50:00,96.56,96.64,96.48,96.55,18277.0,89.931,90.0055,89.8565,89.9217,18277.0
2020-01-22 09:55:00,96.56,96.7,96.54,96.66,16912.0,89.931,90.0614,89.9124,90.0241,16912.0
2020-01-22 10:00:00,96.67,96.8,96.53,96.76,52181.0,90.0334,90.1545,89.903,90.1173,52181.0
2020-01-22 10:05:00,96.77,96.86,96.72,96.85,90524.0,90.1266,90.2104,90.08,90.2011,90524.0
2020-01-22 10:10:00,96.85,96.88,96.75,96.76,12465.0,90.2011,90.229,90.1079,90.1173,12465.0
2020-01-22 10:15:00,96.76,96.82,96.65,96.82,48766.0,90.1173,90.1731,90.0148,90.1731,48766.0
2020-01-22 10:20:00,96.8,97.01,96.79,96.98,16061.0,90.1545,90.3501,90.1452,90.3222,16061.0
2020-01-22 10:25:00,96.99,97.1,96.98,97.03,14267.0,90.3315,90.4339,90.3222,90.3687,14267.0
2020-01-22 10:30:00,97.03,97.03,96.87,96.9,12735.0,90.3687,90.3687,90.2197,90.2476,12735.0
2020-01-22 10:35:00,96.89,96.92,96.78,96.84,9317.0,90.2383,90.2663,90.1359,90.1918,9317.0
2020-01-22 10:40:00,96.84,96.89,96.82,96.88,9023.0,90.1918,90.2383,90.1731,90.229,9023.0
2020-01-22 10:45:00,96.88,96.95,96.87,96.9,10054.0,90.229,90.2942,90.2197,90.2476,10054.0
2020-01-22 10:50:00,96.9,96.94,96.89,96.89,10597.0,90.2476,90.2849,90.2383,90.2383,10597.0
2020-01-22 10:55:00,96.88,97.0,96.87,96.92,10055.0,90.229,90.3408,90.2197,90.2663,10055.0
2020-01-22 11:00:00,96.93,97.0,96.88,96.99,6972.0,90.2756,90.3408,90.229,90.3315,6972.0
2020-01-22 11:05:00,97.01,97.01,96.86,96.87,7544.0,90.3501,90.3501,90.2104,90.2197,7544.0
2020-01-22 11:10:00,96.87,96.87,96.75,96.79,8427.0,90.2197,90.2197,90.1079,90.1452,8427.0
2020-01-22 11:15:00,96.78,96.8,96.72,96.78,14574.0,90.1359,90.1545,90.08,90.1359,14574.0
2020-01-22 11:20:00,96.78,96.8,96.73,96.79,9511.0,90.1359,90.1545,90.0893,90.1452,9511.0
2020-01-22 11:25:00,96.77,96.88,96.77,96.86,5010.0,90.1266,90.229,90.1266,90.2104,5010.0
2020-01-22 11:30:00,96.84,96.85,96.78,96.79,15141.0,90.1918,90.2011,90.1359,90.1452,15141.0
2020-01-22 11:35:00,96.77,96.78,96.68,96.7,9027.0,90.1266,90.1359,90.0427,90.0614,9027.0
2020-01-22 11:40:00,96.7,96.75,96.67,96.74,8985.0,90.0614,90.1079,90.0334,90.0986,8985.0
2020-01-22 11:45:00,96.75,96.75,96.67,96.68,3449.0,90.1079,90.1079,90.0334,90.0427,3449.0
2020-01-22 11:50:00,96.67,96.69,96.62,96.68,11323.0,90.0334,90.0521,89.9869,90.0427,11323.0
2020-01-22 11:55:00,96.68,96.69,96.66,96.67,4811.0,90.0427,90.0521,90.0241,90.0334,4811.0
2020-01-22 12:00:00,96.67,96.7,96.66,96.68,5223.0,90.0334,90.0614,90.0241,90.0427,5223.0
2020-01-22 12:05:00,96.69,96.72,96.69,96.7,2776.0,90.0521,90.08,90.0521,90.0614,2776.0
2020-01-22 12:10:00,96.72,96.74,96.67,96.68,4655.0,90.08,90.0986,90.0334,90.0427,4655.0
2020-01-22 12:15:00,96.68,96.69,96.56,96.56,9334.0,90.0427,90.0521,89.931,89.931,9334.0
2020-01-22 12:20:00,96.57,96.6,96.54,96.59,13003.0,89.9403,89.9682,89.9124,89.9589,13003.0
2020-01-22 12:25:00,96.58,96.65,96.57,96.65,4463.0,89.9496,90.0148,89.9403,90.0148,4463.0
2020-01-22 12:30:00,96.67,96.7,96.62,96.62,4267.0,90.0334,90.0614,89.9869,89.9869,4267.0
2020-01-22 12:35:00,96.63,96.66,96.61,96.62,5257.0,89.9962,90.0241,89.9776,89.9869,5257.0
2020-01-22 12:40:00,96.61,96.64,96.6,96.63,4834.0,89.9776,90.0055,89.9682,89.9962,4834.0
2020-01-22 12:45:00,96.63,96.64,96.6,96.62,3229.0,89.9962,90.0055,89.9682,89.9869,3229.0
2020-01-22 12:50:00,96.63,96.66,96.62,96.66,6715.0,89.9962,90.0241,89.9869,90.0241,6715.0
2020-01-22 12:55:00,96.66,96.75,96.65,96.74,3628.0,90.0241,90.1079,90.0148,90.0986,3628.0
2020-01-22 13:00:00,96.74,96.77,96.73,96.75,6494.0,90.0986,90.1266,90.0893,90.1079,6494.0
2020-01-22 13:05:00,96.76,96.76,96.7,96.7,5811.0,90.1173,90.1173,90.0614,90.0614,5811.0
2020-01-22 13:10:00,96.71,96.74,96.67,96.72,6107.0,90.0707,90.0986,90.0334,90.08,6107.0
2020-01-22 13:15:00,96.72,96.73,96.65,96.65,5350.0,90.08,90.0893,90.0148,90.0148,5350.0
2020-01-22 13:20:00,96.65,96.67,96.63,96.66,3559.0,90.0148,90.0334,89.9962,90.0241,3559.0
2020-01-22 13:25:00,96.65,96.67,96.61,96.61,4247.0,90.0148,90.0334,89.9776,89.9776,4247.0
2020-01-22 13:30:00,96.66,96.68,96.64,96.68,3767.0,90.0241,90.0427,90.0055,90.0427,3767.0
2020-01-22 13:35:00,96.69,96.7,96.68,96.69,30822.0,90.0521,90.0614,90.0427,90.0521,30822.0
2020-01-22 13:40:00,96.69,96.8,96.69,96.76,5373.0,90.0521,90.1545,90.0521,90.1173,5373.0
2020-01-22 13:45:00,96.76,96.76,96.65,96.66,5323.0,90.1173,90.1173,90.0148,90.0241,5323.0
2020-01-22 13:50:00,96.65,96.66,96.59,96.61,5615.0,90.0148,90.0241,89.9589,89.9776,5615.0
2020-01-22 13:55:00,96.62,96.66,96.6,96.61,15284.0,89.9869,90.0241,89.9682,89.9776,15284.0
2020-01-22 14:00:00,96.6,96.64,96.59,96.64,3948.0,89.9682,90.0055,89.9589,90.0055,3948.0
2020-01-22 14:05:00,96.66,96.69,96.65,96.68,2790.0,90.0241,90.0521,90.0148,90.0427,2790.0
2020-01-22 14:10:00,96.67,96.7,96.67,96.7,5365.0,90.0334,90.0614,90.0334,90.0614,5365.0
2020-01-22 14:15:00,96.7,96.76,96.69,96.71,9381.0,90.0614,90.1173,90.0521,90.0707,9381.0
2020-01-22 14:20:00,96.7,96.71,96.67,96.68,3988.0,90.0614,90.0707,90.0334,90.0427,3988.0
2020-01-22 14:25:00,96.68,96.69,96.61,96.62,20520.0,90.0427,90.0521,89.9776,89.9869,20520.0
2020-01-22 14:30:00,96.62,96.69,96.59,96.67,7872.0,89.9869,90.0521,89.9589,90.0334,7872.0
2020-01-22 14:35:00,96.64,96.66,96.63,96.65,6149.0,90.0055,90.0241,89.9962,90.0148,6149.0
2020-01-22 14:40:00,96.64,96.65,96.61,96.62,5226.0,90.0055,90.0148,89.9776,89.9869,5226.0
2020-01-22 14:45:00,96.62,96.67,96.59,96.6,10157.0,89.9869,90.0334,89.9589,89.9682,10157.0
2020-01-22 14:50:00,96.6,96.63,96.59,96.6,6754.0,89.9682,89.9962,89.9589,89.9682,6754.0
2020-01-22 14:55:00,96.59,96.66,96.57,96.62,8043.0,89.9589,90.0241,89.9403,89.9869,8043.0
2020-01-22 15:00:00,96.61,96.62,96.56,96.56,6875.0,89.9776,89.9869,89.931,89.931,6875.0
2020-01-22 15:05:00,96.56,96.57,96.47,96.47,11077.0,89.931,89.9403,89.8472,89.8472,11077.0
2020-01-22 15:10:00,96.46,96.48,96.36,96.37,15177.0,89.8379,89.8565,89.7447,89.754,15177.0
2020-01-22 15:15:00,96.37,96.39,96.34,96.38,19213.0,89.754,89.7727,89.7261,89.7633,19213.0
2020-01-22 15:20:00,96.38,96.46,96.35,96.45,12753.0,89.7633,89.8379,89.7354,89.8285,12753.0
2020-01-22 15:25:00,96.45,96.48,96.42,96.45,21089.0,89.8285,89.8565,89.8006,89.8285,21089.0
2020-01-22 15:30:00,96.47,96.53,96.46,96.5,18117.0,89.8472,89.903,89.8379,89.8751,18117.0
2020-01-22 15:35:00,96.5,96.62,96.5,96.56,25912.0,89.8751,89.9869,89.8751,89.931,25912.0
2020-01-22 15:40:00,96.55,96.57,96.49,96.52,34485.0,89.9217,89.9403,89.8658,89.8937,34485.0
2020-01-22 15:45:00,96.52,96.53,96.44,96.51,27529.0,89.8937,89.903,89.8192,89.8844,27529.0
2020-01-22 15:50:00,96.53,96.6,96.51,96.52,69018.0,89.903,89.9682,89.8844,89.8937,69018.0
2020-01-22 15:55:00,96.53,96.56,96.42,96.45,162307.0,89.903,89.931,89.8006,89.8285,162307.0
2020-01-23 09:30:00,96.15,96.69,96.01,96.23,38191.0,89.5491,90.0521,89.4187,89.6236,38191.0
2020-01-23 09:35:00,96.28,96.78,96.22,96.71,21274.0,89.6702,90.1359,89.6143,90.0707,21274.0
2020-01-23 09:40:00,96.69,96.94,96.69,96.94,31032.0,90.0521,90.2849,90.0521,90.2849,31032.0
2020-01-23 09:45:00,96.9,96.91,96.58,96.58,9297.0,90.2476,90.257,89.9496,89.9496,9297.0
2020-01-23 09:50:00,96.56,96.78,96.53,96.55,7386.0,89.931,90.1359,89.903,89.9217,7386.0
2020-01-23 09:55:00,96.59,96.64,96.56,96.57,13159.0,89.9589,90.0055,89.931,89.9403,13159.0
2020-01-23 10:00:00,96.56,96.61,96.53,96.57,14461.0,89.931,89.9776,89.903,89.9403,14461.0
2020-01-23 10:05:00,96.57,96.64,96.56,96.58,49903.0,89.9403,90.0055,89.931,89.9496,49903.0
2020-01-23 10:10:00,96.58,96.61,96.54,96.59,26676.0,89.9496,89.9776,89.9124,89.9589,26676.0
2020-01-23 10:15:00,96.58,96.61,96.51,96.56,25993.0,89.9496,89.9776,89.8844,89.931,25993.0
2020-01-23 10:20:00,96.54,96.57,96.43,96.46,11021.0,89.9124,89.9403,89.8099,89.8379,11021.0
2020-01-23 10:25:00,96.45,96.52,96.45,96.47,23024.0,89.8285,89.8937,89.8285,89.8472,23024.0
2020-01-23 10:30:00,96.47,96.6,96.47,96.59,11612.0,89.8472,89.9682,89.8472,89.9589,11612.0
2020-01-23 10:35:00,96.6,96.64,96.5,96.51,13737.0,89.9682,90.0055,89.8751,89.8844,13737.0
2020-01-23 10:40:00,96.52,96.54,96.46,96.5,12083.0,89.8937,89.9124,89.8379,89.8751,12083.0
2020-01-23 10:45:00,96.51,96.53,96.39,96.4,42163.0,89.8844,89.903,89.7727,89.782,42163.0
2020-01-23 10:50:00,96.39,96.44,96.34,96.34,11877.0,89.7727,89.8192,89.7261,89.7261,11877.0
2020-01-23 10:55:00,96.33,96.33,96.27,96.32,4508.0,89.7168,89.7168,89.6609,89.7075,4508.0
2020-01-23 11:00:00,96.34,96.35,96.2,96.21,9422.0,89.7261,89.7354,89.5957,89.605,9422.0
2020-01-23 11:05:00,96.22,96.33,96.19,96.32,7760.0,89.6143,89.7168,89.5864,89.7075,7760.0
2020-01-23 11:10:00,96.34,96.39,96.28,96.39,6144.0,89.7261,89.7727,89.6702,89.7727,6144.0
2020-01-23 11:15:00,96.37,96.47,96.36,96.39,15732.0,89.754,89.8472,89.7447,89.7727,15732.0
2020-01-23 11:20:00,96.38,96.42,96.33,96.33,10664.0,89.7633,89.8006,89.7168,89.7168,10664.0
2020-01-23 11:25:00,96.35,96.37,96.32,96.35,75805.0,89.7354,89.754,89.7075,89.7354,75805.0
2020-01-23 11:30:00,96.35,96.39,96.32,96.35,6124.0,89.7354,89.7727,89.7075,89.7354,6124.0
2020-01-23 11:35:00,96.38,96.45,96.36,96.4,33696.0,89.7633,89.8285,89.7447,89.782,33696.0
2020-01-23 11:40:00,96.4,96.41,96.33,96.37,8446.0,89.782,89.7913,89.7168,89.754,8446.0
2020-01-23 11:45:00,96.37,96.37,96.3,96.34,8230.0,89.754,89.754,89.6888,89.7261,8230.0
2020-01-23 11:50:00,96.34,96.36,96.3,96.36,9098.0,89.7261,89.7447,89.6888,89.7447,9098.0
2020-01-23 11:55:00,96.36,96.38,96.34,96.38,5351.0,89.7447,89.7633,89.7261,89.7633,5351.0
2020-01-23 12:00:00,96.38,96.5,96.35,96.47,9401.0,89.7633,89.8751,89.7354,89.8472,9401.0
2020-01-23 12:05:00,96.48,96.63,96.4,96.62,26104.0,89.8565,89.9962,89.782,89.9869,26104.0
2020-01-23 12:10:00,96.62,96.63,96.5,96.51,30538.0,89.9869,89.9962,89.8751,89.8844,30538.0
2020-01-23 12:15:00,96.52,96.52,96.45,96.51,5237.0,89.8937,89.8937,89.8285,89.8844,5237.0
2020-01-23 12:20:00,96.53,96.55,96.49,96.54,9385.0,89.903,89.9217,89.8658,89.9124,9385.0
2020-01-23 12:25:00,96.55,96.59,96.55,96.58,3936.0,89.9217,89.9589,89.9217,89.9496,3936.0
2020-01-23 12:30:00,96.58,96.59,96.48,96.49,8511.0,89.9496,89.9589,89.8565,89.8658,8511.0
2020-01-23 12:35:00,96.48,96.5,96.47,96.49,3155.0,89.8565,89.8751,89.8472,89.8658,3155.0
2020-01-23 12:40:00,96.5,96.6,96.5,96.59,16190.0,89.8751,89.9682,89.8751,89.9589,16190.0
2020-01-23 12:45:00,96.6,96.64,96.59,96.62,5424.0,89.9682,90.0055,89.9589,89.9869,5424.0
2020-01-23 12:50:00,96.62,96.67,96.61,96.64,6171.0,89.9869,90.0334,89.9776,90.0055,6171.0
2020-01-23 12:55:00,96.64,96.64,96.58,96.62,7131.0,90.0055,90.0055,89.9496,89.9869,7131.0
2020-01-23 13:00:00,96.62,96.62,96.52,96.53,12184.0,89.9869,89.9869,89.8937,89.903,12184.0
2020-01-23 13:05:00,96.52,96.55,96.52,96.55,4101.0,89.8937,89.9217,89.8937,89.9217,4101.0
2020-01-23 13:10:00,96.54,96.58,96.54,96.54,9462.0,89.9124,89.9496,89.9124,89.9124,9462.0
2020-01-23 13:15:00,96.54,96.61,96.53,96.61,4530.0,89.9124,89.9776,89.903,89.9776,4530.0
2020-01-23 13:20:00,96.64,96.81,96.63,96.8,10183.0,90.0055,90.1638,89.9962,90.1545,10183.0
2020-01-23 13:25:00,96.8,96.8,96.69,96.73,7135.0,90.1545,90.1545,90.0521,90.0893,7135.0
2020-01-23 13:30:00,96.74,96.75,96.71,96.75,5306.0,90.0986,90.1079,90.0707,90.1079,5306.0
2020-01-23 13:35:00,96.75,96.77,96.73,96.76,6780.0,90.1079,90.1266,90.0893,90.1173,6780.0
2020-01-23 13:40:00,96.75,96.89,96.73,96.87,25192.0,90.1079,90.2383,90.0893,90.2197,25192.0
2020-01-23 13:45:00,96.87,96.99,96.85,96.98,10595.0,90.2197,90.3315,90.2011,90.3222,10595.0
2020-01-23 13:50:00,96.97,97.06,96.95,97.04,15287.0,90.3128,90.3967,90.2942,90.378,15287.0
2020-01-23 13:55:00,97.03,97.15,97.02,97.15,19257.0,90.3687,90.4805,90.3594,90.4805,19257.0
2020-01-23 14:00:00,97.14,97.19,97.11,97.13,15641.0,90.4712,90.5177,90.4432,90.4619,15641.0
2020-01-23 14:05:00,97.14,97.18,97.1,97.17,9271.0,90.4712,90.5084,90.4339,90.4991,9271.0
2020-01-23 14:10:00,97.18,97.29,97.18,97.29,16136.0,90.5084,90.6109,90.5084,90.6109,16136.0
2020-01-23 14:15:00,97.32,97.42,97.3,97.41,12064.0,90.6388,90.7319,90.6202,90.7226,12064.0
2020-01-23 14:20:00,97.39,97.39,97.24,97.25,14058.0,90.704,90.704,90.5643,90.5736,14058.0
2020-01-23 14:25:00,97.25,97.25,97.17,97.21,11395.0,90.5736,90.5736,90.4991,90.5364,11395.0
2020-01-23 14:30:00,97.2,97.31,97.2,97.31,11239.0,90.5271,90.6295,90.5271,90.6295,11239.0
2020-01-23 14:35:00,97.33,97.33,97.26,97.26,11774.0,90.6481,90.6481,90.5829,90.5829,11774.0
2020-01-23 14:40:00,97.25,97.25,97.16,97.2,17943.0,90.5736,90.5736,90.4898,90.5271,17943.0
2020-01-23 14:45:00,97.21,97.21,97.08,97.08,9742.0,90.5364,90.5364,90.4153,90.4153,9742.0
2020-01-23 14:50:00,97.09,97.09,97.0,97.07,15376.0,90.4246,90.4246,90.3408,90.406,15376.0
2020-01-23 14:55:00,97.06,97.09,97.0,97.05,15061.0,90.3967,90.4246,90.3408,90.3873,15061.0
2020-01-23 15:00:00,97.06,97.12,96.99,97.08,17982.0,90.3967,90.4525,90.3315,90.4153,17982.0
2020-01-23 15:05:00,97.08,97.11,96.96,97.1,23211.0,90.4153,90.4432,90.3035,90.4339,23211.0
2020-01-23 15:10:00,97.08,97.12,97.05,97.1,17767.0,90.4153,90.4525,90.3873,90.4339,17767.0
2020-01-23 15:15:00,97.1,97.13,97.08,97.12,11303.0,90.4339,90.4619,90.4153,90.4525,11303.0
2020-01-23 15:20:00,97.12,97.18,97.11,97.14,12755.0,90.4525,90.5084,90.4432,90.4712,12755.0
2020-01-23 15:25:00,97.13,97.16,97.08,97.13,12770.0,90.4619,90.4898,90.4153,90.4619,12770.0
2020-01-23 15:30:00,97.11,97.15,97.08,97.13,13826.0,90.4432,90.4805,90.4153,90.4619,13826.0
2020-01-23 15:35:00,97.13,97.19,97.11,97.16,38789.0,90.4619,90.5177,90.4432,90.4898,38789.0
2020-01-23 15:40:00,97.17,97.17,97.06,97.11,25031.0,90.4991,90.4991,90.3967,90.4432,25031.0
2020-01-23 15:45:00,97.12,97.23,97.11,97.2,33368.0,90.4525,90.555,90.4432,90.5271,33368.0
2020-01-23 15:50:00,97.18,97.2,97.06,97.15,32133.0,90.5084,90.5271,90.3967,90.4805,32133.0
2020-01-23 15:55:00,97.15,97.31,97.15,97.31,123928.0,90.4805,90.6295,90.4805,90.6295,123928.0
2020-01-24 09:30:00,97.3,97.74,97.21,97.5,36378.0,90.6202,91.03,90.5364,90.8065,36378.0
2020-01-24 09:35:00,97.55,97.82,97.55,97.78,19659.0,90.853,91.1045,90.853,91.0672,19659.0
2020-01-24 09:40:00,97.8,97.86,97.58,97.81,33828.0,91.0859,91.1417,90.881,91.0952,33828.0
2020-01-24 09:45:00,97.81,97.91,97.8,97.9,15513.0,91.0952,91.1883,91.0859,91.179,15513.0
2020-01-24 09:50:00,97.93,97.95,97.83,97.86,16780.0,91.2069,91.2256,91.1138,91.1417,16780.0
2020-01-24 09:55:00,97.87,98.07,97.84,98.05,15179.0,91.1511,91.3373,91.1231,91.3187,15179.0
2020-01-24 10:00:00,98.05,98.1,97.81,97.83,16737.0,91.3187,91.3653,91.0952,91.1138,16737.0
2020-01-24 10:05:00,97.83,97.88,97.81,97.81,14395.0,91.1138,91.1604,91.0952,91.0952,14395.0
2020-01-24 10:10:00,97.83,97.89,97.77,97.85,15753.0,91.1138,91.1697,91.0579,91.1324,15753.0
2020-01-24 10:15:00,97.86,97.89,97.68,97.68,15259.0,91.1417,91.1697,90.9741,90.9741,15259.0
2020-01-24 10:20:00,97.65,97.73,97.63,97.7,7048.0,90.9462,91.0207,90.9275,90.9927,7048.0
2020-01-24 10:25:00,97.7,97.7,97.56,97.56,7033.0,90.9927,90.9927,90.8623,90.8623,7033.0
2020-01-24 10:30:00,97.56,97.67,97.55,97.64,9184.0,90.8623,90.9648,90.853,90.9368,9184.0
2020-01-24 10:35:00,97.65,97.68,97.54,97.54,13760.0,90.9462,90.9741,90.8437,90.8437,13760.0
2020-01-24 10:40:00,97.52,97.57,97.5,97.52,9880.0,90.8251,90.8716,90.8065,90.8251,9880.0
2020-01-24 10:45:00,97.52,97.56,97.48,97.52,8625.0,90.8251,90.8623,90.7878,90.8251,8625.0
2020-01-24 10:50:00,97.5,97.59,97.49,97.59,10924.0,90.8065,90.8903,90.7971,90.8903,10924.0
2020-01-24 10:55:00,97.59,97.61,97.54,97.58,17874.0,90.8903,90.9089,90.8437,90.881,17874.0
2020-01-24 11:00:00,97.57,97.65,97.56,97.63,17274.0,90.8716,90.9462,90.8623,90.9275,17274.0
2020-01-24 11:05:00,97.63,97.63,97.49,97.51,10168.0,90.9275,90.9275,90.7971,90.8158,10168.0
2020-01-24 11:10:00,97.51,97.51,97.43,97.47,14311.0,90.8158,90.8158,90.7413,90.7785,14311.0
2020-01-24 11:15:00,97.48,97.52,97.38,97.42,11376.0,90.7878,90.8251,90.6947,90.7319,11376.0
2020-01-24 11:20:00,97.42,97.54,97.42,97.44,18419.0,90.7319,90.8437,90.7319,90.7506,18419.0
2020-01-24 11:25:00,97.43,97.48,97.36,97.48,7514.0,90.7413,90.7878,90.6761,90.7878,7514.0
2020-01-24 11:30:00,97.45,97.5,97.45,97.48,7670.0,90.7599,90.8065,90.7599,90.7878,7670.0
2020-01-24 11:35:00,97.5,97.57,97.41,97.54,11854.0,90.8065,90.8716,90.7226,90.8437,11854.0
2020-01-24 11:40:00,97.52,97.55,97.37,97.4,38573.0,90.8251,90.853,90.6854,90.7133,38573.0
2020-01-24 11:45:00,97.38,97.5,97.37,97.47,8838.0,90.6947,90.8065,90.6854,90.7785,8838.0
2020-01-24 11:50:00,97.45,97.56,97.44,97.46,13721.0,90.7599,90.8623,90.7506,90.7692,13721.0
2020-01-24 11:55:00,97.43,97.46,97.38,97.39,7690.0,90.7413,90.7692,90.6947,90.704,7690.0
2020-01-24 12:00:00,97.4,97.44,97.36,97.42,6034.0,90.7133,90.7506,90.6761,90.7319,6034.0
2020-01-24 12:05:00,97.43,97.43,97.35,97.37,20509.0,90.7413,90.7413,90.6668,90.6854,20509.0
2020-01-24 12:10:00,97.36,97.36,97.25,97.34,16463.0,90.6761,90.6761,90.5736,90.6574,16463.0
2020-01-24 12:15:00,97.33,97.39,97.08,97.1,9334.0,90.6481,90.704,90.4153,90.4339,9334.0
2020-01-24 12:20:00,97.11,97.23,97.1,97.23,2910.0,90.4432,90.555,90.4339,90.555,2910.0
2020-01-24 12:25:00,97.23,97.23,97.12,97.17,3753.0,90.555,90.555,90.4525,90.4991,3753.0
2020-01-24 12:30:00,97.2,97.25,97.17,97.18,71883.0,90.5271,90.5736,90.4991,90.5084,71883.0
2020-01-24 12:35:00,97.17,97.21,97.09,97.11,9665.0,90.4991,90.5364,90.4246,90.4432,9665.0
2020-01-24 12:40:00,97.08,97.12,97.08,97.08,7261.0,90.4153,90.4525,90.4153,90.4153,7261.0
2020-01-24 12:45:00,97.08,97.12,97.02,97.12,5677.0,90.4153,90.4525,90.3594,90.4525,5677.0
2020-01-24 12:50:00,97.1,97.15,97.04,97.15,6293.0,90.4339,90.4805,90.378,90.4805,6293.0
2020-01-24 12:55:00,97.15,97.17,97.12,97.16,4613.0,90.4805,90.4991,90.4525,90.4898,4613.0
2020-01-24 13:00:00,97.14,97.16,97.08,97.08,8566.0,90.4712,90.4898,90.4153,90.4153,8566.0
2020-01-24 13:05:00,97.06,97.15,97.01,97.14,23398.0,90.3967,90.4805,90.3501,90.4712,23398.0
2020-01-24 13:10:00,97.16,97.16,97.06,97.07,10841.0,90.4898,90.4898,90.3967,90.406,10841.0
2020-01-24 13:15:00,97.06,97.07,97.04,97.06,24174.0,90.3967,90.406,90.378,90.3967,24174.0
2020-01-24 13:20:00,97.05,97.26,97.05,97.21,18476.0,90.3873,90.5829,90.3873,90.5364,18476.0
2020-01-24 13:25:00,97.23,97.24,97.2,97.21,4114.0,90.555,90.5643,90.5271,90.5364,4114.0
2020-01-24 13:30:00,97.2,97.21,97.14,97.15,58025.0,90.5271,90.5364,90.4712,90.4805,58025.0
2020-01-24 13:35:00,97.15,97.22,97.12,97.2,21434.0,90.4805,90.5457,90.4525,90.5271,21434.0
2020-01-24 13:40:00,97.19,97.19,97.09,97.12,6581.0,90.5177,90.5177,90.4246,90.4525,6581.0
2020-01-24 13:45:00,97.12,97.12,96.98,97.0,11153.0,90.4525,90.4525,90.3222,90.3408,11153.0
2020-01-24 13:50:00,96.99,97.1,96.99,97.1,9433.0,90.3315,90.4339,90.3315,90.4339,9433.0
2020-01-24 13:55:00,97.1,97.13,97.07,97.07,11778.0,90.4339,90.4619,90.406,90.406,11778.0
2020-01-24 14:00:00,97.08,97.13,97.01,97.13,9906.0,90.4153,90.4619,90.3501,90.4619,9906.0
2020-01-24 14:05:00,97.14,97.18,97.1,97.12,7052.0,90.4712,90.5084,90.4339,90.4525,7052.0
2020-01-24 14:10:00,97.12,97.15,97.03,97.11,27382.0,90.4525,90.4805,90.3687,90.4432,27382.0
2020-01-24 14:15:00,97.16,97.16,96.98,96.98,17102.0,90.4898,90.4898,90.3222,90.3222,17102.0
2020-01-24 14:20:00,96.99,97.0,96.89,96.95,12077.0,90.3315,90.3408,90.2383,90.2942,12077.0
2020-01-24 14:25:00,96.95,97.05,96.94,96.98,18649.0,90.2942,90.3873,90.2849,90.3222,18649.0
2020-01-24 14:30:00,96.99,97.1,96.99,97.08,11577.0,90.3315,90.4339,90.3315,90.4153,11577.0
2020-01-24 14:35:00,97.08,97.09,96.98,97.05,8834.0,90.4153,90.4246,90.3222,90.3873,8834.0
2020-01-24 14:40:00,97.06,97.1,97.04,97.05,20972.0,90.3967,90.4339,90.378,90.3873,20972.0
2020-01-24 14:45:00,97.04,97.11,97.03,97.1,12550.0,90.378,90.4432,90.3687,90.4339,12550.0
2020-01-24 14:50:00,97.09,97.14,97.07,97.13,23784.0,90.4246,90.4712,90.406,90.4619,23784.0
2020-01-24 14:55:00,97.13,97.21,97.13,97.2,11378.0,90.4619,90.5364,90.4619,90.5271,11378.0
2020-01-24 15:00:00,97.2,97.27,97.12,97.2,20728.0,90.5271,90.5922,90.4525,90.5271,20728.0
2020-01-24 15:05:00,97.22,97.22,97.15,97.2,25053.0,90.5457,90.5457,90.4805,90.5271,25053.0
2020-01-24 15:10:00,97.2,97.24,97.14,97.21,21526.0,90.5271,90.5643,90.4712,90.5364,21526.0
2020-01-24 15:15:00,97.21,97.29,97.2,97.26,29347.0,90.5364,90.6109,90.5271,90.5829,29347.0
2020-01-24 15:20:00,97.25,97.28,97.16,97.21,30005.0,90.5736,90.6016,90.4898,90.5364,30005.0
2020-01-24 15:25:00,97.2,97.22,97.12,97.13,17052.0,90.5271,90.5457,90.4525,90.4619,17052.0
2020-01-24 15:30:00,97.11,97.11,96.91,96.94,17996.0,90.4432,90.4432,90.257,90.2849,17996.0
2020-01-24 15:35:00,96.97,97.06,96.91,96.91,17995.0,90.3128,90.3967,90.257,90.257,17995.0
2020-01-24 15:40:00,96.92,96.98,96.86,96.96,11300.0,90.2663,90.3222,90.2104,90.3035,11300.0
2020-01-24 15:45:00,96.95,97.05,96.94,96.98,18782.0,90.2942,90.3873,90.2849,90.3222,18782.0
2020-01-24 15:50:00,96.96,97.14,96.87,97.14,44691.0,90.3035,90.4712,90.2197,90.4712,44691.0
2020-01-24 15:55:00,97.14,97.18,97.06,97.09,111075.0,90.4712,90.5084,90.3967,90.4246,111075.0
2020-01-27 09:30:00,96.31,96.84,95.64,96.74,73362.0,89.6982,90.1918,89.0741,90.0986,73362.0
2020-01-27 09:35:00,96.75,97.15,96.75,97.07,32145.0,90.1079,90.4805,90.1079,90.406,32145.0
2020-01-27 09:40:00,97.07,97.63,97.06,97.5,18594.0,90.406,90.9275,90.3967,90.8065,18594.0
2020-01-27 09:45:00,97.49,97.66,97.32,97.55,28666.0,90.7971,90.9555,90.6388,90.853,28666.0
2020-01-27 09:50:00,97.52,97.67,97.42,97.43,135007.0,90.8251,90.9648,90.7319,90.7413,135007.0
2020-01-27 09:55:00,97.44,97.58,97.29,97.36,29973.0,90.7506,90.881,90.6109,90.6761,29973.0
2020-01-27 10:00:00,97.41,97.41,97.25,97.37,20558.0,90.7226,90.7226,90.5736,90.6854,20558.0
2020-01-27 10:05:00,97.32,97.51,97.27,97.48,11325.0,90.6388,90.8158,90.5922,90.7878,11325.0
2020-01-27 10:10:00,97.53,97.59,97.41,97.51,12306.0,90.8344,90.8903,90.7226,90.8158,12306.0
2020-01-27 10:15:00,97.52,97.55,97.27,97.29,46212.0,90.8251,90.853,90.5922,90.6109,46212.0
2020-01-27 10:20:00,97.26,97.37,97.25,97.26,14444.0,90.5829,90.6854,90.5736,90.5829,14444.0
2020-01-27 10:25:00,97.26,97.56,97.21,97.43,46742.0,90.5829,90.8623,90.5364,90.7413,46742.0
2020-01-27 10:30:00,97.41,97.51,97.35,97.4,13590.0,90.7226,90.8158,90.6668,90.7133,13590.0
2020-01-27 10:35:00,97.36,97.58,97.34,97.51,18821.0,90.6761,90.881,90.6574,90.8158,18821.0
2020-01-27 10:40:00,97.51,97.51,97.31,97.33,56471.0,90.8158,90.8158,90.6295,90.6481,56471.0
2020-01-27 10:45:00,97.3,97.52,97.3,97.43,42674.0,90.6202,90.8251,90.6202,90.7413,42674.0
2020-01-27 10:50:00,97.45,97.55,97.44,97.48,9078.0,90.7599,90.853,90.7506,90.7878,9078.0
2020-01-27 10:55:00,97.46,97.54,97.41,97.53,40927.0,90.7692,90.8437,90.7226,90.8344,40927.0
2020-01-27 11:00:00,97.53,97.53,97.37,97.41,18336.0,90.8344,90.8344,90.6854,90.7226,18336.0
2020-01-27 11:05:00,97.4,97.4,97.22,97.24,15735.0,90.7133,90.7133,90.5457,90.5643,15735.0
2020-01-27 11:10:00,97.24,97.27,97.19,97.22,7684.0,90.5643,90.5922,90.5177,90.5457,7684.0
2020-01-27 11:15:00,97.22,97.22,97.16,97.17,6303.0,90.5457,90.5457,90.4898,90.4991,6303.0
2020-01-27 11:20:00,97.17,97.34,97.16,97.27,9567.0,90.4991,90.6574,90.4898,90.5922,9567.0
2020-01-27 11:25:00,97.28,97.44,97.27,97.34,11903.0,90.6016,90.7506,90.5922,90.6574,11903.0
2020-01-27 11:30:00,97.35,97.38,97.28,97.37,14101.0,90.6668,90.6947,90.6016,90.6854,14101.0
2020-01-27 11:35:00,97.39,97.5,97.37,97.43,15262.0,90.704,90.8065,90.6854,90.7413,15262.0
2020-01-27 11:40:00,97.46,97.53,97.43,97.52,8536.0,90.7692,90.8344,90.7413,90.8251,8536.0
2020-01-27 11:45:00,97.52,97.52,97.39,97.4,10316.0,90.8251,90.8251,90.704,90.7133,10316.0
2020-01-27 11:50:00,97.38,97.49,97.38,97.46,8151.0,90.6947,90.7971,90.6947,90.7692,8151.0
2020-01-27 11:55:00,97.44,97.5,97.37,97.39,10506.0,90.7506,90.8065,90.6854,90.704,10506.0
2020-01-27 12:00:00,97.37,97.41,97.34,97.4,11015.0,90.6854,90.7226,90.6574,90.7133,11015.0
2020-01-27 12:05:00,97.41,97.52,97.4,97.46,11723.0,90.7226,90.8251,90.7133,90.7692,11723.0
2020-01-27 12:10:00,97.48,97.61,97.48,97.56,8765.0,90.7878,90.9089,90.7878,90.8623,8765.0
2020-01-27 12:15:00,97.55,97.59,97.51,97.54,37774.0,90.853,90.8903,90.8158,90.8437,37774.0
2020-01-27 12:20:00,97.54,97.68,97.53,97.67,17629.0,90.8437,90.9741,90.8344,90.9648,17629.0
2020-01-27 12:25:00,97.65,97.78,97.64,97.69,15993.0,90.9462,91.0672,90.9368,90.9834,15993.0
2020-01-27 12:30:00,97.68,97.81,97.67,97.78,13984.0,90.9741,91.0952,90.9648,91.0672,13984.0
2020-01-27 12:35:00,97.77,97.79,97.69,97.75,7423.0,91.0579,91.0765,90.9834,91.0393,7423.0
2020-01-27 12:40:00,97.72,97.85,97.7,97.85,7676.0,91.0114,91.1324,90.9927,91.1324,7676.0
2020-01-27 12:45:00,97.83,97.84,97.77,97.78,9223.0,91.1138,91.1231,91.0579,91.0672,9223.0
2020-01-27 12:50:00,97.8,97.84,97.75,97.81,6296.0,91.0859,91.1231,91.0393,91.0952,6296.0
2020-01-27 12:55:00,97.79,97.82,97.75,97.8,7364.0,91.0765,91.1045,91.0393,91.0859,7364.0
2020-01-27 13:00:00,97.79,97.87,97.78,97.87,6542.0,91.0765,91.1511,91.0672,91.1511,6542.0
2020-01-27 13:05:00,97.84,97.9,97.82,97.9,8031.0,91.1231,91.179,91.1045,91.179,8031.0
2020-01-27 13:10:00,97.87,97.92,97.83,97.9,11433.0,91.1511,91.1976,91.1138,91.179,11433.0
2020-01-27 13:15:00,97.9,98.0,97.9,97.97,11312.0,91.179,91.2721,91.179,91.2442,11312.0
2020-01-27 13:20:00,97.97,97.97,97.89,97.94,8485.0,91.2442,91.2442,91.1697,91.2162,8485.0
2020-01-27 13:25:00,97.94,98.07,97.91,98.03,19297.0,91.2162,91.3373,91.1883,91.3001,19297.0
2020-01-27 13:30:00,98.03,98.09,98.0,98.06,12534.0,91.3001,91.356,91.2721,91.328,12534.0
2020-01-27 13:35:00,98.06,98.23,98.06,98.23,20759.0,91.328,91.4863,91.328,91.4863,20759.0
2020-01-27 13:40:00,98.21,98.21,98.04,98.05,8946.0,91.4677,91.4677,91.3094,91.3187,8946.0
2020-01-27 13:45:00,98.04,98.17,98.02,98.17,14143.0,91.3094,91.4305,91.2908,91.4305,14143.0
2020-01-27 13:50:00,98.16,98.18,98.08,98.1,13422.0,91.4211,91.4398,91.3466,91.3653,13422.0
2020-01-27 13:55:00,98.09,98.13,98.03,98.06,21967.0,91.356,91.3932,91.3001,91.328,21967.0
2020-01-27 14:00:00,98.07,98.17,98.04,98.14,26607.0,91.3373,91.4305,91.3094,91.4025,26607.0
2020-01-27 14:05:00,98.14,98.29,98.14,98.27,10480.0,91.4025,91.5422,91.4025,91.5236,10480.0
2020-01-27 14:10:00,98.27,98.3,98.23,98.23,11239.0,91.5236,91.5515,91.4863,91.4863,11239.0
2020-01-27 14:15:00,98.23,98.32,98.23,98.27,12482.0,91.4863,91.5702,91.4863,91.5236,12482.0
2020-01-27 14:20:00,98.27,98.28,98.17,98.26,12087.0,91.5236,91.5329,91.4305,91.5143,12087.0
2020-01-27 14:25:00,98.27,98.39,98.24,98.38,14160.0,91.5236,91.6354,91.4957,91.626,14160.0
2020-01-27 14:30:00,98.37,98.37,98.24,98.28,10295.0,91.6167,91.6167,91.4957,91.5329,10295.0
2020-01-27 14:35:00,98.28,98.3,98.21,98.22,8219.0,91.5329,91.5515,91.4677,91.477,8219.0
2020-01-27 14:40:00,98.21,98.27,98.19,98.25,11759.0,91.4677,91.5236,91.4491,91.505,11759.0
2020-01-27 14:45:00,98.24,98.24,98.14,98.17,11996.0,91.4957,91.4957,91.4025,91.4305,11996.0
2020-01-27 14:50:00,98.13,98.21,98.12,98.18,13465.0,91.3932,91.4677,91.3839,91.4398,13465.0
2020-01-27 14:55:00,98.18,98.26,98.15,98.23,15160.0,91.4398,91.5143,91.4118,91.4863,15160.0
2020-01-27 15:00:00,98.22,98.22,98.11,98.13,15441.0,91.477,91.477,91.3746,91.3932,15441.0
2020-01-27 15:05:00,98.14,98.21,98.12,98.12,20367.0,91.4025,91.4677,91.3839,91.3839,20367.0
2020-01-27 15:10:00,98.11,98.18,98.03,98.09,21458.0,91.3746,91.4398,91.3001,91.356,21458.0
2020-01-27 15:15:00,98.11,98.19,98.1,98.13,20390.0,91.3746,91.4491,91.3653,91.3932,20390.0
2020-01-27 15:20:00,98.12,98.19,98.12,98.14,9684.0,91.3839,91.4491,91.3839,91.4025,9684.0
2020-01-27 15:25:00,98.15,98.18,98.1,98.15,15085.0,91.4118,91.4398,91.3653,91.4118,15085.0
2020-01-27 15:30:00,98.14,98.18,98.07,98.16,34817.0,91.4025,91.4398,91.3373,91.4211,34817.0
2020-01-27 15:35:00,98.15,98.16,98.07,98.15,25483.0,91.4118,91.4211,91.3373,91.4118,25483.0
2020-01-27 15:40:00,98.16,98.22,98.12,98.2,36648.0,91.4211,91.477,91.3839,91.4584,36648.0
2020-01-27 15:45:00,98.2,98.22,98.14,98.15,46513.0,91.4584,91.477,91.4025,91.4118,46513.0
2020-01-27 15:50:00,98.14,98.2,98.03,98.11,49291.0,91.4025,91.4584,91.3001,91.3746,49291.0
2020-01-27 15:55:00,98.1,98.22,98.06,98.17,147241.0,91.3653,91.477,91.328,91.4305,147241.0
2020-01-28 09:30:00,98.14,98.35,98.09,98.14,37927.0,91.4025,91.5981,91.356,91.4025,37927.0
2020-01-28 09:35:00,98.18,98.31,98.11,98.13,21507.0,91.4398,91.5608,91.3746,91.3932,21507.0
2020-01-28 09:40:00,98.15,98.49,98.09,98.49,32379.0,91.4118,91.7285,91.356,91.7285,32379.0
2020-01-28 09:45:00,98.48,98.77,98.43,98.56,47230.0,91.7192,91.9893,91.6726,91.7937,47230.0
2020-01-28 09:50:00,98.58,98.6,98.41,98.52,12864.0,91.8123,91.8309,91.654,91.7564,12864.0
2020-01-28 09:55:00,98.53,98.63,98.48,98.55,13724.0,91.7657,91.8589,91.7192,91.7844,13724.0
2020-01-28 10:00:00,98.6,98.64,98.52,98.64,15310.0,91.8309,91.8682,91.7564,91.8682,15310.0
2020-01-28 10:05:00,98.65,98.8,98.65,98.75,12884.0,91.8775,92.0172,91.8775,91.9706,12884.0
2020-01-28 10:10:00,98.79,98.86,98.7,98.86,24999.0,92.0079,92.0731,91.9241,92.0731,24999.0
2020-01-28 10:15:00,98.84,98.84,98.69,98.69,13754.0,92.0545,92.0545,91.9148,91.9148,13754.0
2020-01-28 10:20:00,98.69,98.76,98.66,98.76,6949.0,91.9148,91.98,91.8868,91.98,6949.0
2020-01-28 10:25:00,98.78,98.81,98.73,98.76,7029.0,91.9986,92.0265,91.952,91.98,7029.0
2020-01-28 10:30:00,98.77,98.96,98.74,98.95,19557.0,91.9893,92.1662,91.9613,92.1569,19557.0
2020-01-28 10:35:00,98.95,99.05,98.85,98.89,33945.0,92.1569,92.25,92.0638,92.101,33945.0
2020-01-28 10:40:00,98.91,99.03,98.88,98.92,18678.0,92.1197,92.2314,92.0917,92.129,18678.0
2020-01-28 10:45:00,98.91,98.94,98.85,98.86,11152.0,92.1197,92.1476,92.0638,92.0731,11152.0
2020-01-28 10:50:00,98.87,98.94,98.85,98.9,12588.0,92.0824,92.1476,92.0638,92.1103,12588.0
2020-01-28 10:55:00,98.9,99.01,98.9,98.98,62836.0,92.1103,92.2128,92.1103,92.1849,62836.0
2020-01-28 11:00:00,98.95,98.97,98.82,98.85,12212.0,92.1569,92.1755,92.0358,92.0638,12212.0
2020-01-28 11:05:00,98.86,98.91,98.74,98.74,9232.0,92.0731,92.1197,91.9613,91.9613,9232.0
2020-01-28 11:10:00,98.73,98.74,98.65,98.69,12203.0,91.952,91.9613,91.8775,91.9148,12203.0
2020-01-28 11:15:00,98.66,98.67,98.56,98.64,21477.0,91.8868,91.8961,91.7937,91.8682,21477.0
2020-01-28 11:20:00,98.64,98.75,98.64,98.75,17762.0,91.8682,91.9706,91.8682,91.9706,17762.0
2020-01-28 11:25:00,98.75,98.84,98.73,98.81,11352.0,91.9706,92.0545,91.952,92.0265,11352.0
2020-01-28 11:30:00,98.82,98.92,98.82,98.91,10909.0,92.0358,92.129,92.0358,92.1197,10909.0
2020-01-28 11:35:00,98.94,99.06,98.92,99.01,13241.0,92.1476,92.2594,92.129,92.2128,13241.0
2020-01-28 11:40:00,98.99,99.0,98.93,98.95,16568.0,92.1942,92.2035,92.1383,92.1569,16568.0
2020-01-28 11:45:00,98.96,98.98,98.9,98.93,8339.0,92.1662,92.1849,92.1103,92.1383,8339.0
2020-01-28 11:50:00,98.92,98.96,98.88,98.92,20841.0,92.129,92.1662,92.0917,92.129,20841.0
2020-01-28 11:55:00,98.92,98.94,98.9,98.91,10060.0,92.129,92.1476,92.1103,92.1197,10060.0
2020-01-28 12:00:00,98.91,98.94,98.85,98.87,10237.0,92.1197,92.1476,92.0638,92.0824,10237.0
2020-01-28 12:05:00,98.89,98.9,98.84,98.86,4712.0,92.101,92.1103,92.0545,92.0731,4712.0
2020-01-28 12:10:00,98.87,98.92,98.86,98.92,6617.0,92.0824,92.129,92.0731,92.129,6617.0
2020-01-28 12:15:00,98.91,98.96,98.89,98.94,15176.0,92.1197,92.1662,92.101,92.1476,15176.0
2020-01-28 12:20:00,98.93,98.94,98.88,98.93,9559.0,92.1383,92.1476,92.0917,92.1383,9559.0
2020-01-28 12:25:00,98.94,98.98,98.85,98.86,30338.0,92.1476,92.1849,92.0638,92.0731,30338.0
2020-01-28 12:30:00,98.85,98.89,98.79,98.79,9294.0,92.0638,92.101,92.0079,92.0079,9294.0
2020-01-28 12:35:00,98.8,98.85,98.78,98.8,5808.0,92.0172,92.0638,91.9986,92.0172,5808.0
2020-01-28 12:40:00,98.79,98.83,98.78,98.8,12768.0,92.0079,92.0451,91.9986,92.0172,12768.0
2020-01-28 12:45:00,98.8,98.86,98.78,98.84,5441.0,92.0172,92.0731,91.9986,92.0545,5441.0
2020-01-28 12:50:00,98.87,98.89,98.82,98.86,3965.0,92.0824,92.101,92.0358,92.0731,3965.0
2020-01-28 12:55:00,98.86,98.87,98.82,98.84,5391.0,92.0731,92.0824,92.0358,92.0545,5391.0
2020-01-28 13:00:00,98.85,98.92,98.84,98.88,11965.0,92.0638,92.129,92.0545,92.0917,11965.0
2020-01-28 13:05:00,98.86,98.86,98.68,98.69,4780.0,92.0731,92.0731,91.9054,91.9148,4780.0
2020-01-28 13:10:00,98.68,98.77,98.67,98.71,5422.0,91.9054,91.9893,91.8961,91.9334,5422.0
2020-01-28 13:15:00,98.71,98.71,98.58,98.58,4102.0,91.9334,91.9334,91.8123,91.8123,4102.0
2020-01-28 13:20:00,98.58,98.66,98.58,98.66,4759.0,91.8123,91.8868,91.8123,91.8868,4759.0
2020-01-28 13:25:00,98.65,98.68,98.57,98.61,6375.0,91.8775,91.9054,91.803,91.8403,6375.0
2020-01-28 13:30:00,98.62,98.73,98.6,98.66,8646.0,91.8496,91.952,91.8309,91.8868,8646.0
2020-01-28 13:35:00,98.64,98.64,98.45,98.52,22495.0,91.8682,91.8682,91.6912,91.7564,22495.0
2020-01-28 13:40:00,98.53,98.68,98.53,98.68,95653.0,91.7657,91.9054,91.7657,91.9054,95653.0
2020-01-28 13:45:00,98.69,98.7,98.63,98.66,19656.0,91.9148,91.9241,91.8589,91.8868,19656.0
2020-01-28 13:50:00,98.67,98.72,98.64,98.67,11201.0,91.8961,91.9427,91.8682,91.8961,11201.0
2020-01-28 13:55:00,98.67,98.77,98.66,98.74,7420.0,91.8961,91.9893,91.8868,91.9613,7420.0
2020-01-28 14:00:00,98.74,98.78,98.7,98.73,6712.0,91.9613,91.9986,91.9241,91.952,6712.0
2020-01-28 14:05:00,98.72,98.74,98.67,98.74,8452.0,91.9427,91.9613,91.8961,91.9613,8452.0
2020-01-28 14:10:00,98.76,98.86,98.74,98.86,6655.0,91.98,92.0731,91.9613,92.0731,6655.0
2020-01-28 14:15:00,98.86,98.9,98.8,98.83,19359.0,92.0731,92.1103,92.0172,92.0451,19359.0
2020-01-28 14:20:00,98.84,98.93,98.83,98.89,9030.0,92.0545,92.1383,92.0451,92.101,9030.0
2020-01-28 14:25:00,98.9,98.94,98.88,98.9,8328.0,92.1103,92.1476,92.0917,92.1103,8328.0
2020-01-28 14:30:00,98.9,98.92,98.89,98.9,6913.0,92.1103,92.129,92.101,92.1103,6913.0
2020-01-28 14:35:00,98.91,98.98,98.91,98.96,10135.0,92.1197,92.1849,92.1197,92.1662,10135.0
2020-01-28 14:40:00,98.96,99.02,98.95,99.0,7196.0,92.1662,92.2221,92.1569,92.2035,7196.0
2020-01-28 14:45:00,99.02,99.1,99.02,99.04,17765.0,92.2221,92.2966,92.2221,92.2407,17765.0
2020-01-28 14:50:00,99.02,99.03,99.0,99.02,7113.0,92.2221,92.2314,92.2035,92.2221,7113.0
2020-01-28 14:55:00,99.02,99.04,99.0,99.0,7056.0,92.2221,92.2407,92.2035,92.2035,7056.0
2020-01-28 15:00:00,99.02,99.03,98.96,98.96,7524.0,92.2221,92.2314,92.1662,92.1662,7524.0
2020-01-28 15:05:00,98.95,98.99,98.94,98.96,8475.0,92.1569,92.1942,92.1476,92.1662,8475.0
2020-01-28 15:10:00,98.97,98.99,98.95,98.97,7133.0,92.1755,92.1942,92.1569,92.1755,7133.0
2020-01-28 15:15:00,98.98,99.0,98.95,98.96,13848.0,92.1849,92.2035,92.1569,92.1662,13848.0
2020-01-28 15:20:00,98.96,99.02,98.96,99.01,21395.0,92.1662,92.2221,92.1662,92.2128,21395.0
2020-01-28 15:25:00,99.0,99.02,98.98,99.02,6783.0,92.2035,92.2221,92.1849,92.2221,6783.0
2020-01-28 15:30:00,99.03,99.04,99.0,99.02,8257.0,92.2314,92.2407,92.2035,92.2221,8257.0
2020-01-28 15:35:00,99.02,99.05,98.93,98.95,12146.0,92.2221,92.25,92.1383,92.1569,12146.0
2020-01-28 15:40:00,98.95,98.99,98.92,98.99,18524.0,92.1569,92.1942,92.129,92.1942,18524.0
2020-01-28 15:45:00,98.99,99.03,98.96,99.02,19940.0,92.1942,92.2314,92.1662,92.2221,19940.0
2020-01-28 15:50:00,99.01,99.08,98.92,98.97,52667.0,92.2128,92.278,92.129,92.1755,52667.0
2020-01-28 15:55:00,98.98,99.08,98.91,98.92,77994.0,92.1849,92.278,92.1197,92.129,77994.0
2020-01-29 09:30:00,99.26,99.37,98.88,99.01,26669.0,92.4456,92.5481,92.0917,92.2128,26669.0
2020-01-29 09:35:00,98.97,99.03,98.6,98.77,5161.0,92.1755,92.2314,91.8309,91.9893,5161.0
2020-01-29 09:40:00,98.78,98.91,98.72,98.72,5126.0,91.9986,92.1197,91.9427,91.9427,5126.0
2020-01-29 09:45:00,98.69,98.71,98.55,98.64,9446.0,91.9148,91.9334,91.7844,91.8682,9446.0
2020-01-29 09:50:00,98.65,98.87,98.61,98.84,10036.0,91.8775,92.0824,91.8403,92.0545,10036.0
2020-01-29 09:55:00,98.86,98.96,98.86,98.92,10690.0,92.0731,92.1662,92.0731,92.129,10690.0
2020-01-29 10:00:00,98.87,98.98,98.77,98.82,11530.0,92.0824,92.1849,91.9893,92.0358,11530.0
2020-01-29 10:05:00,98.81,98.81,98.59,98.59,15086.0,92.0265,92.0265,91.8216,91.8216,15086.0
2020-01-29 10:10:00,98.6,98.78,98.58,98.74,14535.0,91.8309,91.9986,91.8123,91.9613,14535.0
2020-01-29 10:15:00,98.75,98.78,98.68,98.68,10187.0,91.9706,91.9986,91.9054,91.9054,10187.0
2020-01-29 10:20:00,98.67,98.82,98.67,98.78,15476.0,91.8961,92.0358,91.8961,91.9986,15476.0
2020-01-29 10:25:00,98.79,98.82,98.75,98.81,8246.0,92.0079,92.0358,91.9706,92.0265,8246.0
2020-01-29 10:30:00,98.83,99.1,98.83,99.09,23428.0,92.0451,92.2966,92.0451,92.2873,23428.0
2020-01-29 10:35:00,99.1,99.2,99.09,99.15,13156.0,92.2966,92.3897,92.2873,92.3432,13156.0
2020-01-29 10:40:00,99.15,99.29,99.14,99.27,16441.0,92.3432,92.4736,92.3339,92.4549,16441.0
2020-01-29 10:45:00,99.29,99.29,99.21,99.21,5569.0,92.4736,92.4736,92.3991,92.3991,5569.0
2020-01-29 10:50:00,99.2,99.23,99.14,99.15,15182.0,92.3897,92.4177,92.3339,92.3432,15182.0
2020-01-29 10:55:00,99.15,99.28,99.15,99.28,15553.0,92.3432,92.4643,92.3432,92.4643,15553.0
2020-01-29 11:00:00,99.29,99.34,99.21,99.32,7433.0,92.4736,92.5201,92.3991,92.5015,7433.0
2020-01-29 11:05:00,99.35,99.47,99.33,99.45,9564.0,92.5294,92.6412,92.5108,92.6226,9564.0
2020-01-29 11:10:00,99.47,99.51,99.45,99.49,11177.0,92.6412,92.6785,92.6226,92.6598,11177.0
2020-01-29 11:15:00,99.48,99.49,99.35,99.42,7965.0,92.6505,92.6598,92.5294,92.5946,7965.0
2020-01-29 11:20:00,99.43,99.46,99.38,99.46,8036.0,92.604,92.6319,92.5574,92.6319,8036.0
2020-01-29 11:25:00,99.45,99.55,99.42,99.43,21662.0,92.6226,92.7157,92.5946,92.604,21662.0
2020-01-29 11:30:00,99.42,99.44,99.37,99.43,5055.0,92.5946,92.6133,92.5481,92.604,5055.0
2020-01-29 11:35:00,99.43,99.5,99.43,99.48,10651.0,92.604,92.6692,92.604,92.6505,10651.0
2020-01-29 11:40:00,99.5,99.53,99.45,99.45,7078.0,92.6692,92.6971,92.6226,92.6226,7078.0
2020-01-29 11:45:00,99.44,99.51,99.41,99.49,9908.0,92.6133,92.6785,92.5853,92.6598,9908.0
2020-01-29 11:50:00,99.5,99.59,99.46,99.59,4818.0,92.6692,92.753,92.6319,92.753,4818.0
2020-01-29 11:55:00,99.6,99.6,99.54,99.56,8361.0,92.7623,92.7623,92.7064,92.725,8361.0
2020-01-29 12:00:00,99.56,99.61,99.53,99.54,5624.0,92.725,92.7716,92.6971,92.7064,5624.0
2020-01-29 12:05:00,99.55,99.65,99.53,99.63,5527.0,92.7157,92.8089,92.6971,92.7902,5527.0
2020-01-29 12:10:00,99.63,99.7,99.62,99.7,9652.0,92.7902,92.8554,92.7809,92.8554,9652.0
2020-01-29 12:15:00,99.7,99.73,99.64,99.66,10627.0,92.8554,92.8834,92.7995,92.8182,10627.0
2020-01-29 12:20:00,99.65,99.66,99.64,99.65,4541.0,92.8089,92.8182,92.7995,92.8089,4541.0
2020-01-29 12:25:00,99.66,99.68,99.64,99.68,4085.0,92.8182,92.8368,92.7995,92.8368,4085.0
2020-01-29 12:30:00,99.68,99.68,99.58,99.58,5771.0,92.8368,92.8368,92.7437,92.7437,5771.0
2020-01-29 12:35:00,99.59,99.62,99.53,99.59,5708.0,92.753,92.7809,92.6971,92.753,5708.0
2020-01-29 12:40:00,99.59,99.62,99.54,99.61,15930.0,92.753,92.7809,92.7064,92.7716,15930.0
2020-01-29 12:45:00,99.62,99.67,99.59,99.66,15352.0,92.7809,92.8275,92.753,92.8182,15352.0
2020-01-29 12:50:00,99.66,99.71,99.64,99.7,8536.0,92.8182,92.8647,92.7995,92.8554,8536.0
2020-01-29 12:55:00,99.69,99.72,99.65,99.68,8267.0,92.8461,92.874,92.8089,92.8368,8267.0
2020-01-29 13:00:00,99.68,99.71,99.66,99.67,9602.0,92.8368,92.8647,92.8182,92.8275,9602.0
2020-01-29 13:05:00,99.67,99.68,99.63,99.65,5916.0,92.8275,92.8368,92.7902,92.8089,5916.0
2020-01-29 13:10:00,99.64,99.65,99.64,99.65,2990.0,92.7995,92.8089,92.7995,92.8089,2990.0
2020-01-29 13:15:00,99.65,99.66,99.61,99.63,9345.0,92.8089,92.8182,92.7716,92.7902,9345.0
2020-01-29 13:20:00,99.61,99.66,99.59,99.65,8536.0,92.7716,92.8182,92.753,92.8089,8536.0
2020-01-29 13:25:00,99.65,99.7,99.65,99.69,4755.0,92.8089,92.8554,92.8089,92.8461,4755.0
2020-01-29 13:30:00,99.7,99.72,99.67,99.72,5150.0,92.8554,92.874,92.8275,92.874,5150.0
2020-01-29 13:35:00,99.7,99.71,99.67,99.7,5600.0,92.8554,92.8647,92.8275,92.8554,5600.0
2020-01-29 13:40:00,99.7,99.7,99.61,99.63,6187.0,92.8554,92.8554,92.7716,92.7902,6187.0
2020-01-29 13:45:00,99.62,99.64,99.46,99.57,23612.0,92.7809,92.7995,92.6319,92.7343,23612.0
2020-01-29 13:50:00,99.59,99.6,99.54,99.56,5965.0,92.753,92.7623,92.7064,92.725,5965.0
2020-01-29 13:55:00,99.55,99.56,99.35,99.35,10083.0,92.7157,92.725,92.5294,92.5294,10083.0
2020-01-29 14:00:00,99.33,99.54,99.26,99.54,8362.0,92.5108,92.7064,92.4456,92.7064,8362.0
2020-01-29 14:05:00,99.53,99.64,99.51,99.64,9231.0,92.6971,92.7995,92.6785,92.7995,9231.0
2020-01-29 14:10:00,99.64,99.7,99.59,99.59,10210.0,92.7995,92.8554,92.753,92.753,10210.0
2020-01-29 14:15:00,99.6,99.68,99.59,99.63,8362.0,92.7623,92.8368,92.753,92.7902,8362.0
2020-01-29 14:20:00,99.61,99.66,99.6,99.63,7457.0,92.7716,92.8182,92.7623,92.7902,7457.0
2020-01-29 14:25:00,99.63,99.8,99.63,99.75,46703.0,92.7902,92.9486,92.7902,92.902,46703.0
2020-01-29 14:30:00,99.75,99.79,99.73,99.75,16007.0,92.902,92.9392,92.8834,92.902,16007.0
2020-01-29 14:35:00,99.75,99.76,99.63,99.65,10602.0,92.902,92.9113,92.7902,92.8089,10602.0
2020-01-29 14:40:00,99.64,99.66,99.55,99.62,9729.0,92.7995,92.8182,92.7157,92.7809,9729.0
2020-01-29 14:45:00,99.6,99.62,99.48,99.49,23539.0,92.7623,92.7809,92.6505,92.6598,23539.0
2020-01-29 14:50:00,99.49,99.55,99.44,99.45,7508.0,92.6598,92.7157,92.6133,92.6226,7508.0
2020-01-29 14:55:00,99.44,99.46,99.36,99.37,8983.0,92.6133,92.6319,92.5388,92.5481,8983.0
2020-01-29 15:00:00,99.37,99.39,99.18,99.22,24607.0,92.5481,92.5667,92.3711,92.4084,24607.0
2020-01-29 15:05:00,99.22,99.35,99.22,99.35,8360.0,92.4084,92.5294,92.4084,92.5294,8360.0
2020-01-29 15:10:00,99.35,99.35,99.08,99.09,11724.0,92.5294,92.5294,92.278,92.2873,11724.0
2020-01-29 15:15:00,99.08,99.11,99.03,99.06,11900.0,92.278,92.3059,92.2314,92.2594,11900.0
2020-01-29 15:20:00,99.05,99.07,98.92,99.03,17470.0,92.25,92.2687,92.129,92.2314,17470.0
2020-01-29 15:25:00,99.05,99.26,99.05,99.26,8467.0,92.25,92.4456,92.25,92.4456,8467.0
2020-01-29 15:30:00,99.28,99.3,99.21,99.26,14642.0,92.4643,92.4829,92.3991,92.4456,14642.0
2020-01-29 15:35:00,99.26,99.26,99.16,99.22,21716.0,92.4456,92.4456,92.3525,92.4084,21716.0
2020-01-29 15:40:00,99.21,99.23,99.13,99.21,17453.0,92.3991,92.4177,92.3246,92.3991,17453.0
2020-01-29 15:45:00,99.21,99.22,99.13,99.18,22197.0,92.3991,92.4084,92.3246,92.3711,22197.0
2020-01-29 15:50:00,99.15,99.19,99.01,99.02,34822.0,92.3432,92.3804,92.2128,92.2221,34822.0
2020-01-29 15:55:00,99.01,99.11,98.88,98.91,167016.0,92.2128,92.3059,92.0917,92.1197,167016.0
2020-01-30 09:30:00,98.58,99.12,98.45,99.02,45060.0,91.8123,92.3152,91.6912,92.2221,45060.0
2020-01-30 09:35:00,99.1,99.3,99.06,99.3,8846.0,92.2966,92.4829,92.2594,92.4829,8846.0
2020-01-30 09:40:00,99.31,99.33,98.89,98.94,6811.0,92.4922,92.5108,92.101,92.1476,6811.0
2020-01-30 09:45:00,98.89,99.03,98.87,99.02,4708.0,92.101,92.2314,92.0824,92.2221,4708.0
2020-01-30 09:50:00,99.04,99.16,98.96,99.12,5991.0,92.2407,92.3525,92.1662,92.3152,5991.0
2020-01-30 09:55:00,99.16,99.33,99.12,99.12,8625.0,92.3525,92.5108,92.3152,92.3152,8625.0
2020-01-30 10:00:00,99.12,99.21,98.98,99.0,8162.0,92.3152,92.3991,92.1849,92.2035,8162.0
2020-01-30 10:05:00,99.03,99.12,98.99,99.08,9386.0,92.2314,92.3152,92.1942,92.278,9386.0
2020-01-30 10:10:00,99.06,99.13,99.04,99.11,8112.0,92.2594,92.3246,92.2407,92.3059,8112.0
2020-01-30 10:15:00,99.11,99.11,98.87,98.93,4255.0,92.3059,92.3059,92.0824,92.1383,4255.0
2020-01-30 10:20:00,98.94,98.98,98.72,98.8,9525.0,92.1476,92.1849,91.9427,92.0172,9525.0
2020-01-30 10:25:00,98.81,98.89,98.81,98.88,4788.0,92.0265,92.101,92.0265,92.0917,4788.0
2020-01-30 10:30:00,98.88,98.88,98.74,98.82,7569.0,92.0917,92.0917,91.9613,92.0358,7569.0
2020-01-30 10:35:00,98.85,98.85,98.76,98.76,6901.0,92.0638,92.0638,91.98,91.98,6901.0
2020-01-30 10:40:00,98.75,98.79,98.69,98.74,13884.0,91.9706,92.0079,91.9148,91.9613,13884.0
2020-01-30 10:45:00,98.75,98.93,98.73,98.91,7730.0,91.9706,92.1383,91.952,92.1197,7730.0
2020-01-30 10:50:00,98.91,98.94,98.86,98.88,6814.0,92.1197,92.1476,92.0731,92.0917,6814.0
2020-01-30 10:55:00,98.88,99.0,98.86,98.98,8396.0,92.0917,92.2035,92.0731,92.1849,8396.0
2020-01-30 11:00:00,98.97,99.01,98.89,98.96,5465.0,92.1755,92.2128,92.101,92.1662,5465.0
2020-01-30 11:05:00,98.98,99.04,98.94,99.0,8895.0,92.1849,92.2407,92.1476,92.2035,8895.0
2020-01-30 11:10:00,99.04,99.12,99.03,99.09,6600.0,92.2407,92.3152,92.2314,92.2873,6600.0
2020-01-30 11:15:00,99.1,99.19,99.05,99.19,5740.0,92.2966,92.3804,92.25,92.3804,5740.0
2020-01-30 11:20:00,99.17,99.27,99.13,99.27,7086.0,92.3618,92.4549,92.3246,92.4549,7086.0
2020-01-30 11:25:00,99.28,99.32,99.22,99.31,27947.0,92.4643,92.5015,92.4084,92.4922,27947.0
2020-01-30 11:30:00,99.29,99.49,99.29,99.48,5403.0,92.4736,92.6598,92.4736,92.6505,5403.0
2020-01-30 11:35:00,99.51,99.6,99.47,99.53,21476.0,92.6785,92.7623,92.6412,92.6971,21476.0
2020-01-30 11:40:00,99.54,99.55,99.48,99.51,18014.0,92.7064,92.7157,92.6505,92.6785,18014.0
2020-01-30 11:45:00,99.5,99.66,99.5,99.62,9349.0,92.6692,92.8182,92.6692,92.7809,9349.0
2020-01-30 11:50:00,99.62,99.73,99.62,99.65,7200.0,92.7809,92.8834,92.7809,92.8089,7200.0
2020-01-30 11:55:00,99.66,99.69,99.57,99.57,13963.0,92.8182,92.8461,92.7343,92.7343,13963.0
2020-01-30 12:00:00,99.57,99.61,99.53,99.58,11375.0,92.7343,92.7716,92.6971,92.7437,11375.0
2020-01-30 12:05:00,99.57,99.62,99.54,99.57,6566.0,92.7343,92.7809,92.7064,92.7343,6566.0
2020-01-30 12:10:00,99.56,99.56,99.43,99.51,8769.0,92.725,92.725,92.604,92.6785,8769.0
2020-01-30 12:15:00,99.51,99.51,99.46,99.47,5071.0,92.6785,92.6785,92.6319,92.6412,5071.0
2020-01-30 12:20:00,99.48,99.58,99.48,99.52,6153.0,92.6505,92.7437,92.6505,92.6878,6153.0
2020-01-30 12:25:00,99.51,99.55,99.48,99.52,5515.0,92.6785,92.7157,92.6505,92.6878,5515.0
2020-01-30 12:30:00,99.51,99.58,99.48,99.5,6215.0,92.6785,92.7437,92.6505,92.6692,6215.0
2020-01-30 12:35:00,99.51,99.54,99.35,99.37,12870.0,92.6785,92.7064,92.5294,92.5481,12870.0
2020-01-30 12:40:00,99.37,99.38,99.24,99.24,7606.0,92.5481,92.5574,92.427,92.427,7606.0
2020-01-30 12:45:00,99.24,99.32,99.2,99.28,5464.0,92.427,92.5015,92.3897,92.4643,5464.0
2020-01-30 12:50:00,99.28,99.39,99.28,99.32,4185.0,92.4643,92.5667,92.4643,92.5015,4185.0
2020-01-30 12:55:00,99.35,99.41,99.33,99.37,3035.0,92.5294,92.5853,92.5108,92.5481,3035.0
2020-01-30 13:00:00,99.4,99.47,99.39,99.47,4898.0,92.576,92.6412,92.5667,92.6412,4898.0
2020-01-30 13:05:00,99.48,99.49,99.44,99.47,4100.0,92.6505,92.6598,92.6133,92.6412,4100.0
2020-01-30 13:10:00,99.48,99.52,99.46,99.52,6372.0,92.6505,92.6878,92.6319,92.6878,6372.0
2020-01-30 13:15:00,99.59,99.61,99.49,99.5,9481.0,92.753,92.7716,92.6598,92.6692,9481.0
2020-01-30 13:20:00,99.5,99.56,99.49,99.51,5418.0,92.6692,92.725,92.6598,92.6785,5418.0
2020-01-30 13:25:00,99.52,99.63,99.52,99.6,4532.0,92.6878,92.7902,92.6878,92.7623,4532.0
2020-01-30 13:30:00,99.58,99.63,99.52,99.52,11741.0,92.7437,92.7902,92.6878,92.6878,11741.0
2020-01-30 13:35:00,99.51,99.57,99.51,99.53,6943.0,92.6785,92.7343,92.6785,92.6971,6943.0
2020-01-30 13:40:00,99.53,99.54,99.4,99.4,8106.0,92.6971,92.7064,92.576,92.576,8106.0
2020-01-30 13:45:00,99.42,99.44,99.34,99.37,6545.0,92.5946,92.6133,92.5201,92.5481,6545.0
2020-01-30 13:50:00,99.36,99.38,99.32,99.33,10015.0,92.5388,92.5574,92.5015,92.5108,10015.0
2020-01-30 13:55:00,99.33,99.34,99.28,99.32,11235.0,92.5108,92.5201,92.4643,92.5015,11235.0
2020-01-30 14:00:00,99.34,99.36,99.29,99.33,8915.0,92.5201,92.5388,92.4736,92.5108,8915.0
2020-01-30 14:05:00,99.32,99.42,99.3,99.4,8315.0,92.5015,92.5946,92.4829,92.576,8315.0
2020-01-30 14:10:00,99.44,99.52,99.44,99.49,8850.0,92.6133,92.6878,92.6133,92.6598,8850.0
2020-01-30 14:15:00,99.49,99.51,99.42,99.48,7026.0,92.6598,92.6785,92.5946,92.6505,7026.0
2020-01-30 14:20:00,99.48,99.57,99.47,99.53,33645.0,92.6505,92.7343,92.6412,92.6971,33645.0
2020-01-30 14:25:00,99.53,99.57,99.53,99.54,3595.0,92.6971,92.7343,92.6971,92.7064,3595.0
2020-01-30 14:30:00,99.55,99.55,99.51,99.54,5937.0,92.7157,92.7157,92.6785,92.7064,5937.0
2020-01-30 14:35:00,99.53,99.53,99.43,99.51,5297.0,92.6971,92.6971,92.604,92.6785,5297.0
2020-01-30 14:40:00,99.52,99.77,99.48,99.54,34535.0,92.6878,92.9206,92.6505,92.7064,34535.0
2020-01-30 14:45:00,99.54,99.7,99.52,99.6,8211.0,92.7064,92.8554,92.6878,92.7623,8211.0
2020-01-30 14:50:00,99.65,99.69,99.59,99.65,8583.0,92.8089,92.8461,92.753,92.8089,8583.0
2020-01-30 14:55:00,99.7,99.9,99.7,99.86,8061.0,92.8554,93.0417,92.8554,93.0044,8061.0
2020-01-30 15:00:00,99.91,99.98,99.84,99.96,14659.0,93.051,93.1162,92.9858,93.0976,14659.0
2020-01-30 15:05:00,99.95,99.95,99.73,99.73,8737.0,93.0883,93.0883,92.8834,92.8834,8737.0
2020-01-30 15:10:00,99.73,99.75,99.64,99.66,21482.0,92.8834,92.902,92.7995,92.8182,21482.0
2020-01-30 15:15:00,99.68,99.86,99.64,99.85,4937.0,92.8368,93.0044,92.7995,92.9951,4937.0
2020-01-30 15:20:00,99.85,99.9,99.82,99.86,7346.0,92.9951,93.0417,92.9672,93.0044,7346.0
2020-01-30 15:25:00,99.84,99.85,99.7,99.77,11195.0,92.9858,92.9951,92.8554,92.9206,11195.0
2020-01-30 15:30:00,99.78,99.88,99.77,99.88,15840.0,92.9299,93.0231,92.9206,93.0231,15840.0
2020-01-30 15:35:00,99.87,99.87,99.76,99.81,9897.0,93.0138,93.0138,92.9113,92.9579,9897.0
2020-01-30 15:40:00,99.85,99.95,99.81,99.9,22281.0,92.9951,93.0883,92.9579,93.0417,22281.0
2020-01-30 15:45:00,99.92,100.0,99.9,100.0,35191.0,93.0603,93.1348,93.0417,93.1348,35191.0
2020-01-30 15:50:00,100.0,100.02,99.91,99.99,47784.0,93.1348,93.1535,93.051,93.1255,47784.0
2020-01-30 15:55:00,99.99,100.18,99.9,100.18,138468.0,93.1255,93.3025,93.0417,93.3025,138468.0
2020-01-31 09:30:00,99.86,100.17,99.78,100.16,35927.0,93.0044,93.2932,92.9299,93.2838,35927.0
2020-01-31 09:35:00,100.15,100.41,100.07,100.36,11583.0,93.2745,93.5167,93.2,93.4701,11583.0
2020-01-31 09:40:00,100.34,100.43,100.2,100.21,13979.0,93.4515,93.5353,93.3211,93.3304,13979.0
2020-01-31 09:45:00,100.18,100.29,100.16,100.28,8438.0,93.3025,93.4049,93.2838,93.3956,8438.0
2020-01-31 09:50:00,100.29,100.34,100.13,100.28,14304.0,93.4049,93.4515,93.2559,93.3956,14304.0
2020-01-31 09:55:00,100.26,100.33,100.17,100.26,7410.0,93.377,93.4422,93.2932,93.377,7410.0
2020-01-31 10:00:00,100.24,100.33,100.06,100.06,10450.0,93.3583,93.4422,93.1907,93.1907,10450.0
2020-01-31 10:05:00,100.09,100.19,100.03,100.19,10294.0,93.2186,93.3118,93.1628,93.3118,10294.0
2020-01-31 10:10:00,100.17,100.21,99.99,100.01,9444.0,93.2932,93.3304,93.1255,93.1441,9444.0
2020-01-31 10:15:00,100.03,100.17,100.03,100.13,4719.0,93.1628,93.2932,93.1628,93.2559,4719.0
2020-01-31 10:20:00,100.14,100.22,100.13,100.16,8255.0,93.2652,93.3397,93.2559,93.2838,8255.0
2020-01-31 10:25:00,100.14,100.24,100.12,100.15,8554.0,93.2652,93.3583,93.2466,93.2745,8554.0
2020-01-31 10:30:00,100.14,100.15,100.01,100.04,7381.0,93.2652,93.2745,93.1441,93.1721,7381.0
2020-01-31 10:35:00,100.04,100.09,99.99,100.05,10849.0,93.1721,93.2186,93.1255,93.1814,10849.0
2020-01-31 10:40:00,100.03,100.14,100.0,100.01,11149.0,93.1628,93.2652,93.1348,93.1441,11149.0
2020-01-31 10:45:00,100.03,100.16,100.0,100.03,18821.0,93.1628,93.2838,93.1348,93.1628,18821.0
2020-01-31 10:50:00,100.03,100.07,99.96,100.03,15109.0,93.1628,93.2,93.0976,93.1628,15109.0
2020-01-31 10:55:00,100.04,100.04,99.82,99.86,10417.0,93.1721,93.1721,92.9672,93.0044,10417.0
2020-01-31 11:00:00,99.86,99.91,99.82,99.88,12383.0,93.0044,93.051,92.9672,93.0231,12383.0
2020-01-31 11:05:00,99.85,99.87,99.78,99.83,10896.0,92.9951,93.0138,92.9299,92.9765,10896.0
2020-01-31 11:10:00,99.84,100.0,99.84,99.95,12673.0,92.9858,93.1348,92.9858,93.0883,12673.0
2020-01-31 11:15:00,99.93,100.0,99.82,100.0,13892.0,93.0696,93.1348,92.9672,93.1348,13892.0
2020-01-31 11:20:00,99.99,100.04,99.95,100.0,10122.0,93.1255,93.1721,93.0883,93.1348,10122.0
2020-01-31 11:25:00,99.99,100.0,99.7,99.74,14638.0,93.1255,93.1348,92.8554,92.8927,14638.0
2020-01-31 11:30:00,99.77,99.83,99.74,99.75,6599.0,92.9206,92.9765,92.8927,92.902,6599.0
2020-01-31 11:35:00,99.73,99.75,99.57,99.68,9795.0,92.8834,92.902,92.7343,92.8368,9795.0
2020-01-31 11:40:00,99.7,99.83,99.7,99.79,10186.0,92.8554,92.9765,92.8554,92.9392,10186.0
2020-01-31 11:45:00,99.83,99.95,99.82,99.86,8562.0,92.9765,93.0883,92.9672,93.0044,8562.0
2020-01-31 11:50:00,99.84,99.85,99.75,99.83,9372.0,92.9858,92.9951,92.902,92.9765,9372.0
2020-01-31 11:55:00,99.85,99.88,99.82,99.87,13350.0,92.9951,93.0231,92.9672,93.0138,13350.0
2020-01-31 12:00:00,99.87,99.87,99.77,99.79,9954.0,93.0138,93.0138,92.9206,92.9392,9954.0
2020-01-31 12:05:00,99.78,99.84,99.77,99.81,8468.0,92.9299,92.9858,92.9206,92.9579,8468.0
2020-01-31 12:10:00,99.81,99.84,99.76,99.77,6554.0,92.9579,92.9858,92.9113,92.9206,6554.0
2020-01-31 12:15:00,99.75,99.8,99.7,99.79,13238.0,92.902,92.9486,92.8554,92.9392,13238.0
2020-01-31 12:20:00,99.8,99.8,99.71,99.72,6505.0,92.9486,92.9486,92.8647,92.874,6505.0
2020-01-31 12:25:00,99.72,99.76,99.69,99.74,5764.0,92.874,92.9113,92.8461,92.8927,5764.0
2020-01-31 12:30:00,99.71,99.72,99.54,99.54,5673.0,92.8647,92.874,92.7064,92.7064,5673.0
2020-01-31 12:35:00,99.54,99.54,99.39,99.44,12710.0,92.7064,92.7064,92.5667,92.6133,12710.0
2020-01-31 12:40:00,99.44,99.62,99.42,99.62,9999.0,92.6133,92.7809,92.5946,92.7809,9999.0
2020-01-31 12:45:00,99.61,99.63,99.53,99.58,4760.0,92.7716,92.7902,92.6971,92.7437,4760.0
2020-01-31 12:50:00,99.58,99.7,99.47,99.66,6976.0,92.7437,92.8554,92.6412,92.8182,6976.0
2020-01-31 12:55:00,99.66,99.74,99.66,99.72,6522.0,92.8182,92.8927,92.8182,92.874,6522.0
2020-01-31 13:00:00,99.73,99.77,99.67,99.7,6625.0,92.8834,92.9206,92.8275,92.8554,6625.0
2020-01-31 13:05:00,99.7,99.71,99.58,99.63,11328.0,92.8554,92.8647,92.7437,92.7902,11328.0
2020-01-31 13:10:00,99.62,99.66,99.6,99.62,11999.0,92.7809,92.8182,92.7623,92.7809,11999.0
2020-01-31 13:15:00,99.64,99.73,99.62,99.68,10963.0,92.7995,92.8834,92.7809,92.8368,10963.0
2020-01-31 13:20:00,99.68,99.77,99.64,99.75,8693.0,92.8368,92.9206,92.7995,92.902,8693.0
2020-01-31 13:25:00,99.74,99.77,99.67,99.7,8795.0,92.8927,92.9206,92.8275,92.8554,8795.0
2020-01-31 13:30:00,99.7,99.71,99.59,99.69,8112.0,92.8554,92.8647,92.753,92.8461,8112.0
2020-01-31 13:35:00,99.7,99.73,99.61,99.69,8169.0,92.8554,92.8834,92.7716,92.8461,8169.0
2020-01-31 13:40:00,99.69,99.75,99.67,99.74,8245.0,92.8461,92.902,92.8275,92.8927,8245.0
2020-01-31 13:45:00,99.74,99.84,99.73,99.83,9343.0,92.8927,92.9858,92.8834,92.9765,9343.0
2020-01-31 13:50:00,99.79,99.88,99.75,99.84,8164.0,92.9392,93.0231,92.902,92.9858,8164.0
2020-01-31 13:55:00,99.88,99.93,99.81,99.9,6639.0,93.0231,93.0696,92.9579,93.0417,6639.0
2020-01-31 14:00:00,99.89,100.03,99.89,100.03,6693.0,93.0324,93.1628,93.0324,93.1628,6693.0
2020-01-31 14:05:00,99.95,100.0,99.88,99.93,11079.0,93.0883,93.1348,93.0231,93.0696,11079.0
2020-01-31 14:10:00,99.92,99.94,99.86,99.91,4649.0,93.0603,93.0789,93.0044,93.051,4649.0
2020-01-31 14:15:00,99.9,99.96,99.88,99.95,4878.0,93.0417,93.0976,93.0231,93.0883,4878.0
2020-01-31 14:20:00,99.96,99.97,99.76,99.81,7809.0,93.0976,93.1069,92.9113,92.9579,7809.0
2020-01-31 14:25:00,99.81,99.85,99.78,99.85,4726.0,92.9579,92.9951,92.9299,92.9951,4726.0
2020-01-31 14:30:00,99.82,100.0,99.8,99.98,24946.0,92.9672,93.1348,92.9486,93.1162,24946.0
2020-01-31 14:35:00,100.0,100.13,99.98,100.11,13138.0,93.1348,93.2559,93.1162,93.2373,13138.0
2020-01-31 14:40:00,100.12,100.16,100.02,100.09,10299.0,93.2466,93.2838,93.1535,93.2186,10299.0
2020-01-31 14:45:00,100.09,100.14,100.0,100.0,20021.0,93.2186,93.2652,93.1348,93.1348,20021.0
2020-01-31 14:50:00,100.01,100.07,99.97,100.04,14174.0,93.1441,93.2,93.1069,93.1721,14174.0
2020-01-31 14:55:00,100.01,100.09,100.0,100.02,8624.0,93.1441,93.2186,93.1348,93.1535,8624.0
2020-01-31 15:00:00,100.03,100.06,99.93,99.97,7556.0,93.1628,93.1907,93.0696,93.1069,7556.0
2020-01-31 15:05:00,99.97,99.97,99.79,99.86,14118.0,93.1069,93.1069,92.9392,93.0044,14118.0
2020-01-31 15:10:00,99.87,99.87,99.74,99.75,11307.0,93.0138,93.0138,92.8927,92.902,11307.0
2020-01-31 15:15:00,99.75,99.81,99.68,99.78,13316.0,92.902,92.9579,92.8368,92.9299,13316.0
2020-01-31 15:20:00,99.8,99.83,99.7,99.83,15468.0,92.9486,92.9765,92.8554,92.9765,15468.0
2020-01-31 15:25:00,99.84,99.84,99.73,99.75,14884.0,92.9858,92.9858,92.8834,92.902,14884.0
2020-01-31 15:30:00,99.72,99.76,99.65,99.69,15612.0,92.874,92.9113,92.8089,92.8461,15612.0
2020-01-31 15:35:00,99.7,99.7,99.55,99.55,17881.0,92.8554,92.8554,92.7157,92.7157,17881.0
2020-01-31 15:40:00,99.55,99.69,99.47,99.68,25597.0,92.7157,92.8461,92.6412,92.8368,25597.0
2020-01-31 15:45:00,99.67,99.79,99.54,99.67,20101.0,92.8275,92.9392,92.7064,92.8275,20101.0
2020-01-31 15:50:00,99.64,99.76,99.56,99.72,50903.0,92.7995,92.9113,92.725,92.874,50903.0
2020-01-31 15:55:00,99.71,99.87,99.63,99.71,126912.0,92.8647,93.0138,92.7902,92.8647,126912.0
2020-02-03 09:30:00,100.15,100.22,99.84,100.0,42548.0,93.2745,93.3397,92.9858,93.1348,42548.0
2020-02-03 09:35:00,99.91,99.95,99.55,99.69,22242.0,93.051,93.0883,92.7157,92.8461,22242.0
2020-02-03 09:40:00,99.64,99.75,99.52,99.7,28489.0,92.7995,92.902,92.6878,92.8554,28489.0
2020-02-03 09:45:00,99.73,100.27,99.73,100.18,14573.0,92.8834,93.3863,92.8834,93.3025,14573.0
2020-02-03 09:50:00,100.14,100.3,99.97,100.29,24195.0,93.2652,93.4142,93.1069,93.4049,24195.0
2020-02-03 09:55:00,100.3,100.39,100.19,100.23,15443.0,93.4142,93.4981,93.3118,93.349,15443.0
2020-02-03 10:00:00,100.24,100.37,99.99,100.06,16424.0,93.3583,93.4794,93.1255,93.1907,16424.0
2020-02-03 10:05:00,100.06,100.19,99.96,100.19,11335.0,93.1907,93.3118,93.0976,93.3118,11335.0
2020-02-03 10:10:00,100.2,100.25,100.05,100.11,9216.0,93.3211,93.3677,93.1814,93.2373,9216.0
2020-02-03 10:15:00,100.08,100.3,100.08,100.29,9963.0,93.2093,93.4142,93.2093,93.4049,9963.0
2020-02-03 10:20:00,100.28,100.36,100.2,100.31,13921.0,93.3956,93.4701,93.3211,93.4235,13921.0
2020-02-03 10:25:00,100.31,100.42,100.25,100.38,15813.0,93.4235,93.526,93.3677,93.4887,15813.0
2020-02-03 10:30:00,100.37,100.43,100.28,100.28,12789.0,93.4794,93.5353,93.3956,93.3956,12789.0
2020-02-03 10:35:00,100.31,100.32,100.2,100.2,10989.0,93.4235,93.4329,93.3211,93.3211,10989.0
2020-02-03 10:40:00,100.18,100.27,100.16,100.22,9514.0,93.3025,93.3863,93.2838,93.3397,9514.0
2020-02-03 10:45:00,100.22,100.22,100.06,100.06,9612.0,93.3397,93.3397,93.1907,93.1907,9612.0
2020-02-03 10:50:00,100.06,100.11,99.96,99.99,12991.0,93.1907,93.2373,93.0976,93.1255,12991.0
2020-02-03 10:55:00,100.0,100.01,99.88,99.92,11522.0,93.1348,93.1441,93.0231,93.0603,11522.0
2020-02-03 11:00:00,99.92,99.97,99.87,99.91,14868.0,93.0603,93.1069,93.0138,93.051,14868.0
2020-02-03 11:05:00,99.92,100.04,99.89,99.95,15407.0,93.0603,93.1721,93.0324,93.0883,15407.0
2020-02-03 11:10:00,99.95,100.05,99.94,100.04,15500.0,93.0883,93.1814,93.0789,93.1721,15500.0
2020-02-03 11:15:00,100.04,100.13,100.03,100.08,15086.0,93.1721,93.2559,93.1628,93.2093,15086.0
2020-02-03 11:20:00,100.09,100.24,100.09,100.2,15434.0,93.2186,93.3583,93.2186,93.3211,15434.0
2020-02-03 11:25:00,100.21,100.3,100.2,100.24,6175.0,93.3304,93.4142,93.3211,93.3583,6175.0
2020-02-03 11:30:00,100.24,100.29,100.11,100.27,25485.0,93.3583,93.4049,93.2373,93.3863,25485.0
2020-02-03 11:35:00,100.27,100.37,100.25,100.31,9965.0,93.3863,93.4794,93.3677,93.4235,9965.0
2020-02-03 11:40:00,100.34,100.36,100.16,100.26,7364.0,93.4515,93.4701,93.2838,93.377,7364.0
2020-02-03 11:45:00,100.26,100.28,100.14,100.28,10601.0,93.377,93.3956,93.2652,93.3956,10601.0
2020-02-03 11:50:00,100.26,100.26,100.15,100.22,7679.0,93.377,93.377,93.2745,93.3397,7679.0
2020-02-03 11:55:00,100.21,100.25,100.17,100.24,4342.0,93.3304,93.3677,93.2932,93.3583,4342.0
2020-02-03 12:00:00,100.24,100.24,100.07,100.1,5584.0,93.3583,93.3583,93.2,93.228,5584.0
2020-02-03 12:05:00,100.09,100.1,100.04,100.04,4706.0,93.2186,93.228,93.1721,93.1721,4706.0
2020-02-03 12:10:00,100.05,100.05,99.96,100.01,5530.0,93.1814,93.1814,93.0976,93.1441,5530.0
2020-02-03 12:15:00,100.02,100.12,100.02,100.09,6530.0,93.1535,93.2466,93.1535,93.2186,6530.0
2020-02-03 12:20:00,100.1,100.19,100.1,100.12,5716.0,93.228,93.3118,93.228,93.2466,5716.0
2020-02-03 12:25:00,100.14,100.2,100.14,100.16,4821.0,93.2652,93.3211,93.2652,93.2838,4821.0
2020-02-03 12:30:00,100.16,100.2,100.09,100.11,4758.0,93.2838,93.3211,93.2186,93.2373,4758.0
2020-02-03 12:35:00,100.12,100.12,100.06,100.1,3805.0,93.2466,93.2466,93.1907,93.228,3805.0
2020-02-03 12:40:00,100.09,100.17,100.08,100.17,4209.0,93.2186,93.2932,93.2093,93.2932,4209.0
2020-02-03 12:45:00,100.17,100.21,100.14,100.18,5240.0,93.2932,93.3304,93.2652,93.3025,5240.0
2020-02-03 12:50:00,100.17,100.17,100.08,100.14,5706.0,93.2932,93.2932,93.2093,93.2652,5706.0
2020-02-03 12:55:00,100.14,100.14,100.07,100.07,8124.0,93.2652,93.2652,93.2,93.2,8124.0
2020-02-03 13:00:00,100.07,100.1,100.05,100.05,5227.0,93.2,93.228,93.1814,93.1814,5227.0
2020-02-03 13:05:00,100.06,100.13,100.05,100.12,7962.0,93.1907,93.2559,93.1814,93.2466,7962.0
2020-02-03 13:10:00,100.12,100.12,100.04,100.08,8770.0,93.2466,93.2466,93.1721,93.2093,8770.0
2020-02-03 13:15:00,100.08,100.1,100.07,100.09,6217.0,93.2093,93.228,93.2,93.2186,6217.0
2020-02-03 13:20:00,100.08,100.2,100.07,100.15,11378.0,93.2093,93.3211,93.2,93.2745,11378.0
2020-02-03 13:25:00,100.16,100.16,100.05,100.05,4760.0,93.2838,93.2838,93.1814,93.1814,4760.0
2020-02-03 13:30:00,100.08,100.11,99.95,99.98,11183.0,93.2093,93.2373,93.0883,93.1162,11183.0
2020-02-03 13:35:00,99.97,100.06,99.97,100.06,7573.0,93.1069,93.1907,93.1069,93.1907,7573.0
2020-02-03 13:40:00,100.06,100.12,100.06,100.07,8339.0,93.1907,93.2466,93.1907,93.2,8339.0
2020-02-03 13:45:00,100.09,100.1,100.0,100.05,10820.0,93.2186,93.228,93.1348,93.1814,10820.0
2020-02-03 13:50:00,100.05,100.05,100.01,100.04,6457.0,93.1814,93.1814,93.1441,93.1721,6457.0
2020-02-03 13:55:00,100.04,100.21,100.04,100.18,9592.0,93.1721,93.3304,93.1721,93.3025,9592.0
2020-02-03 14:00:00,100.16,100.17,100.03,100.03,7218.0,93.2838,93.2932,93.1628,93.1628,7218.0
2020-02-03 14:05:00,100.02,100.04,99.86,99.86,10431.0,93.1535,93.1721,93.0044,93.0044,10431.0
2020-02-03 14:10:00,99.86,99.93,99.84,99.87,12929.0,93.0044,93.0696,92.9858,93.0138,12929.0
2020-02-03 14:15:00,99.87,99.94,99.85,99.9,9827.0,93.0138,93.0789,92.9951,93.0417,9827.0
2020-02-03 14:20:00,99.9,100.07,99.89,100.01,10760.0,93.0417,93.2,93.0324,93.1441,10760.0
2020-02-03 14:25:00,100.03,100.03,99.95,99.98,8584.0,93.1628,93.1628,93.0883,93.1162,8584.0
2020-02-03 14:30:00,100.0,100.01,99.86,99.87,14467.0,93.1348,93.1441,93.0044,93.0138,14467.0
2020-02-03 14:35:00,99.87,99.92,99.86,99.92,5835.0,93.0138,93.0603,93.0044,93.0603,5835.0
2020-02-03 14:40:00,99.9,100.0,99.88,99.96,45134.0,93.0417,93.1348,93.0231,93.0976,45134.0
2020-02-03 14:45:00,99.94,100.0,99.94,100.0,9544.0,93.0789,93.1348,93.0789,93.1348,9544.0
2020-02-03 14:50:00,100.0,100.05,99.98,100.04,32544.0,93.1348,93.1814,93.1162,93.1721,32544.0
2020-02-03 14:55:00,100.04,100.11,100.0,100.09,40457.0,93.1721,93.2373,93.1348,93.2186,40457.0
2020-02-03 15:00:00,100.1,100.12,99.98,100.0,30366.0,93.228,93.2466,93.1162,93.1348,30366.0
2020-02-03 15:05:00,100.01,100.09,99.99,100.08,11784.0,93.1441,93.2186,93.1255,93.2093,11784.0
2020-02-03 15:10:00,100.09,100.1,99.9,100.0,24972.0,93.2186,93.228,93.0417,93.1348,24972.0
2020-02-03 15:15:00,100.01,100.01,99.9,99.96,11729.0,93.1441,93.1441,93.0417,93.0976,11729.0
2020-02-03 15:20:00,99.96,99.98,99.93,99.97,11742.0,93.0976,93.1162,93.0696,93.1069,11742.0
2020-02-03 15:25:00,99.97,100.04,99.94,100.04,17993.0,93.1069,93.1721,93.0789,93.1721,17993.0
2020-02-03 15:30:00,100.03,100.03,99.94,100.0,32146.0,93.1628,93.1628,93.0789,93.1348,32146.0
2020-02-03 15:35:00,99.99,100.06,99.97,100.03,35542.0,93.1255,93.1907,93.1069,93.1628,35542.0
2020-02-03 15:40:00,100.03,100.12,100.01,100.1,20325.0,93.1628,93.2466,93.1441,93.228,20325.0
2020-02-03 15:45:00,100.09,100.12,100.02,100.05,24724.0,93.2186,93.2466,93.1535,93.1814,24724.0
2020-02-03 15:50:00,100.04,100.12,99.99,100.11,36670.0,93.1721,93.2466,93.1255,93.2373,36670.0
2020-02-03 15:55:00,100.1,100.11,99.98,100.04,85651.0,93.228,93.2373,93.1162,93.1721,85651.0
2020-02-04 09:30:00,100.65,101.14,100.55,101.12,74516.0,93.7402,94.1966,93.6471,94.1779,74516.0
2020-02-04 09:35:00,101.13,101.13,100.73,100.87,12660.0,94.1872,94.1872,93.8147,93.9451,12660.0
2020-02-04 09:40:00,100.85,100.92,100.72,100.72,16455.0,93.9265,93.9917,93.8054,93.8054,16455.0
2020-02-04 09:45:00,100.74,100.91,100.71,100.91,17273.0,93.824,93.9824,93.7961,93.9824,17273.0
2020-02-04 09:50:00,100.9,101.04,100.86,100.88,13236.0,93.973,94.1034,93.9358,93.9544,13236.0
2020-02-04 09:55:00,100.9,101.05,100.88,101.04,10725.0,93.973,94.1127,93.9544,94.1034,10725.0
2020-02-04 10:00:00,101.04,101.1,101.0,101.07,15316.0,94.1034,94.1593,94.0662,94.1314,15316.0
2020-02-04 10:05:00,101.08,101.09,100.94,100.96,11219.0,94.1407,94.15,94.0103,94.0289,11219.0
2020-02-04 10:10:00,100.96,100.99,100.93,100.95,8347.0,94.0289,94.0569,94.001,94.0196,8347.0
2020-02-04 10:15:00,100.97,100.98,100.83,100.86,12800.0,94.0382,94.0475,93.9078,93.9358,12800.0
2020-02-04 10:20:00,100.86,100.9,100.82,100.89,32405.0,93.9358,93.973,93.8985,93.9637,32405.0
2020-02-04 10:25:00,100.88,101.04,100.85,101.01,40896.0,93.9544,94.1034,93.9265,94.0755,40896.0
2020-02-04 10:30:00,101.02,101.17,101.0,101.08,12199.0,94.0848,94.2245,94.0662,94.1407,12199.0
2020-02-04 10:35:00,101.09,101.12,100.97,100.97,10827.0,94.15,94.1779,94.0382,94.0382,10827.0
2020-02-04 10:40:00,100.99,101.06,100.99,101.05,13829.0,94.0569,94.1221,94.0569,94.1127,13829.0
2020-02-04 10:45:00,101.06,101.08,101.0,101.05,7587.0,94.1221,94.1407,94.0662,94.1127,7587.0
2020-02-04 10:50:00,101.05,101.05,100.96,100.97,8271.0,94.1127,94.1127,94.0289,94.0382,8271.0
2020-02-04 10:55:00,100.97,100.97,100.92,100.94,9222.0,94.0382,94.0382,93.9917,94.0103,9222.0
2020-02-04 11:00:00,100.94,100.95,100.86,100.88,12746.0,94.0103,94.0196,93.9358,93.9544,12746.0
2020-02-04 11:05:00,100.88,100.91,100.84,100.87,13984.0,93.9544,93.9824,93.9172,93.9451,13984.0
2020-02-04 11:10:00,100.87,100.89,100.76,100.76,10570.0,93.9451,93.9637,93.8427,93.8427,10570.0
2020-02-04 11:15:00,100.77,100.85,100.77,100.85,10277.0,93.852,93.9265,93.852,93.9265,10277.0
2020-02-04 11:20:00,100.86,100.92,100.83,100.9,15336.0,93.9358,93.9917,93.9078,93.973,15336.0
2020-02-04 11:25:00,100.89,100.95,100.87,100.92,16261.0,93.9637,94.0196,93.9451,93.9917,16261.0
2020-02-04 11:30:00,100.92,101.15,100.9,101.13,15795.0,93.9917,94.2059,93.973,94.1872,15795.0
2020-02-04 11:35:00,101.14,101.19,101.06,101.1,11502.0,94.1966,94.2431,94.1221,94.1593,11502.0
2020-02-04 11:40:00,101.12,101.16,101.07,101.15,8022.0,94.1779,94.2152,94.1314,94.2059,8022.0
2020-02-04 11:45:00,101.17,101.26,101.15,101.15,11297.0,94.2245,94.3083,94.2059,94.2059,11297.0
2020-02-04 11:50:00,101.15,101.2,101.14,101.17,6501.0,94.2059,94.2524,94.1966,94.2245,6501.0
2020-02-04 11:55:00,101.17,101.2,101.14,101.14,13887.0,94.2245,94.2524,94.1966,94.1966,13887.0
2020-02-04 12:00:00,101.14,101.15,101.1,101.11,11516.0,94.1966,94.2059,94.1593,94.1686,11516.0
2020-02-04 12:05:00,101.11,101.2,101.04,101.2,34183.0,94.1686,94.2524,94.1034,94.2524,34183.0
2020-02-04 12:10:00,101.19,101.55,101.19,101.42,53506.0,94.2431,94.5784,94.2431,94.4573,53506.0
2020-02-04 12:15:00,101.42,101.42,101.34,101.37,6571.0,94.4573,94.4573,94.3828,94.4108,6571.0
2020-02-04 12:20:00,101.39,101.41,101.27,101.3,14741.0,94.4294,94.448,94.3176,94.3456,14741.0
2020-02-04 12:25:00,101.29,101.46,101.29,101.43,10060.0,94.3363,94.4946,94.3363,94.4667,10060.0
2020-02-04 12:30:00,101.43,101.47,101.39,101.46,5468.0,94.4667,94.5039,94.4294,94.4946,5468.0
2020-02-04 12:35:00,101.48,101.5,101.45,101.47,8639.0,94.5132,94.5318,94.4853,94.5039,8639.0
2020-02-04 12:40:00,101.48,101.48,101.41,101.44,14802.0,94.5132,94.5132,94.448,94.476,14802.0
2020-02-04 12:45:00,101.45,101.49,101.36,101.37,10399.0,94.4853,94.5225,94.4015,94.4108,10399.0
2020-02-04 12:50:00,101.37,101.4,101.32,101.38,10206.0,94.4108,94.4387,94.3642,94.4201,10206.0
2020-02-04 12:55:00,101.37,101.39,101.35,101.39,20813.0,94.4108,94.4294,94.3921,94.4294,20813.0
2020-02-04 13:00:00,101.39,101.51,101.38,101.51,9330.0,94.4294,94.5412,94.4201,94.5412,9330.0
2020-02-04 13:05:00,101.52,101.52,101.37,101.38,8684.0,94.5505,94.5505,94.4108,94.4201,8684.0
2020-02-04 13:10:00,101.37,101.37,101.33,101.36,7730.0,94.4108,94.4108,94.3735,94.4015,7730.0
2020-02-04 13:15:00,101.34,101.35,101.29,101.32,8921.0,94.3828,94.3921,94.3363,94.3642,8921.0
2020-02-04 13:20:00,101.34,101.34,101.29,101.34,5544.0,94.3828,94.3828,94.3363,94.3828,5544.0
2020-02-04 13:25:00,101.34,101.35,101.25,101.32,9133.0,94.3828,94.3921,94.299,94.3642,9133.0
2020-02-04 13:30:00,101.33,101.39,101.33,101.38,10804.0,94.3735,94.4294,94.3735,94.4201,10804.0
2020-02-04 13:35:00,101.38,101.39,101.32,101.33,9306.0,94.4201,94.4294,94.3642,94.3735,9306.0
2020-02-04 13:40:00,101.35,101.39,101.33,101.36,12951.0,94.3921,94.4294,94.3735,94.4015,12951.0
2020-02-04 13:45:00,101.36,101.41,101.36,101.37,9973.0,94.4015,94.448,94.4015,94.4108,9973.0
2020-02-04 13:50:00,101.38,101.44,101.36,101.44,11020.0,94.4201,94.476,94.4015,94.476,11020.0
2020-02-04 13:55:00,101.43,101.44,101.35,101.36,10934.0,94.4667,94.476,94.3921,94.4015,10934.0
2020-02-04 14:00:00,101.36,101.41,101.29,101.38,15788.0,94.4015,94.448,94.3363,94.4201,15788.0
2020-02-04 14:05:00,101.38,101.56,101.37,101.5,10909.0,94.4201,94.5877,94.4108,94.5318,10909.0
2020-02-04 14:10:00,101.51,101.54,101.46,101.48,6992.0,94.5412,94.5691,94.4946,94.5132,6992.0
2020-02-04 14:15:00,101.48,101.49,101.39,101.4,10632.0,94.5132,94.5225,94.4294,94.4387,10632.0
2020-02-04 14:20:00,101.4,101.41,101.34,101.37,11612.0,94.4387,94.448,94.3828,94.4108,11612.0
2020-02-04 14:25:00,101.37,101.42,101.37,101.4,18259.0,94.4108,94.4573,94.4108,94.4387,18259.0
2020-02-04 14:30:00,101.39,101.5,101.36,101.44,9055.0,94.4294,94.5318,94.4015,94.476,9055.0
2020-02-04 14:35:00,101.45,101.93,98.02,98.72,411058.0,94.4853,94.9323,91.2908,91.9427,411058.0
2020-02-04 14:40:00,98.66,98.87,97.11,98.09,470500.0,91.8868,92.0824,90.4432,91.356,470500.0
2020-02-04 14:45:00,98.21,98.23,96.35,96.71,559488.0,91.4677,91.4863,89.7354,90.0707,559488.0
2020-02-04 14:50:00,96.7,97.47,96.2,96.23,490611.0,90.0614,90.7785,89.5957,89.6236,490611.0
2020-02-04 14:55:00,96.2,96.42,95.87,96.17,499784.0,89.5957,89.8006,89.2884,89.5678,499784.0
2020-02-04 15:00:00,96.17,96.23,95.53,95.63,393275.0,89.5678,89.6236,88.9717,89.0648,393275.0
2020-02-04 15:05:00,95.55,95.8,94.9,95.26,529198.0,88.9903,89.2232,88.3849,88.7202,529198.0
2020-02-04 15:10:00,95.26,95.39,94.55,94.61,387395.0,88.7202,88.8413,88.059,88.1149,387395.0
2020-02-04 15:15:00,94.58,94.72,94.3,94.36,420629.0,88.0869,88.2173,87.8261,87.882,420629.0
2020-02-04 15:20:00,94.37,94.43,93.42,94.36,438774.0,87.8913,87.9472,87.0066,87.882,438774.0
2020-02-04 15:25:00,94.34,94.83,94.22,94.4,465852.0,87.8634,88.3198,87.7516,87.9193,465852.0
2020-02-04 15:30:00,94.4,94.6,94.02,94.5,237572.0,87.9193,88.1055,87.5654,88.0124,237572.0
2020-02-04 15:35:00,94.51,95.03,94.5,94.86,364793.0,88.0217,88.506,88.0124,88.3477,364793.0
2020-02-04 15:40:00,94.88,94.92,94.56,94.67,277403.0,88.3663,88.4036,88.0683,88.1707,277403.0
2020-02-04 15:45:00,94.67,94.67,94.28,94.28,428119.0,88.1707,88.1707,87.8075,87.8075,428119.0
2020-02-04 15:50:00,94.28,94.45,92.36,93.61,658266.0,87.8075,87.9658,86.0193,87.1835,658266.0
2020-02-04 15:55:00,93.6,93.74,91.05,92.6,1536437.0,87.1742,87.3046,84.7993,86.2428,1536437.0
2020-02-05 09:30:00,93.61,94.02,92.66,93.48,639249.0,87.1835,87.5654,86.2987,87.0624,639249.0
2020-02-05 09:35:00,93.47,93.67,92.88,93.48,250904.0,87.0531,87.2394,86.5036,87.0624,250904.0
2020-02-05 09:40:00,93.48,93.56,92.96,93.1,186813.0,87.0624,87.1369,86.5781,86.7085,186813.0
2020-02-05 09:45:00,93.07,93.64,93.03,93.41,189532.0,86.6806,87.2115,86.6433,86.9972,189532.0
2020-02-05 09:50:00,93.4,93.43,92.82,92.96,219963.0,86.9879,87.0159,86.4477,86.5781,219963.0
2020-02-05 09:55:00,92.95,93.19,92.86,93.18,212464.0,86.5688,86.7923,86.485,86.783,212464.0
2020-02-05 10:00:00,93.17,93.25,92.41,92.45,213933.0,86.7737,86.8482,86.0659,86.1031,213933.0
2020-02-05 10:05:00,92.46,92.82,91.56,92.69,326332.0,86.1125,86.4477,85.2742,86.3267,326332.0
2020-02-05 10:10:00,92.69,92.71,91.98,92.06,212763.0,86.3267,86.3453,85.6654,85.7399,212763.0
2020-02-05 10:15:00,92.08,92.55,92.07,92.14,138592.0,85.7585,86.1963,85.7492,85.8144,138592.0
2020-02-05 10:20:00,92.12,92.3,91.93,92.25,166668.0,85.7958,85.9634,85.6188,85.9169,166668.0
2020-02-05 10:25:00,92.25,92.27,91.89,92.24,153620.0,85.9169,85.9355,85.5816,85.9076,153620.0
2020-02-05 10:30:00,92.2,92.26,91.95,92.13,123428.0,85.8703,85.9262,85.6375,85.8051,123428.0
2020-02-05 10:35:00,92.13,92.13,91.63,91.67,155527.0,85.8051,85.8051,85.3394,85.3767,155527.0
2020-02-05 10:40:00,91.69,91.86,91.43,91.45,156621.0,85.3953,85.5537,85.1532,85.1718,156621.0
2020-02-05 10:45:00,91.44,91.72,91.33,91.65,147704.0,85.1625,85.4233,85.06,85.3581,147704.0
2020-02-05 10:50:00,91.67,91.87,91.57,91.87,104108.0,85.3767,85.563,85.2836,85.563,104108.0
2020-02-05 10:55:00,91.87,92.14,91.83,92.02,83749.0,85.563,85.8144,85.5257,85.7027,83749.0
2020-02-05 11:00:00,92.03,92.05,91.59,91.73,106984.0,85.712,85.7306,85.3022,85.4326,106984.0
2020-02-05 11:05:00,91.74,91.78,91.48,91.58,165632.0,85.4419,85.4791,85.1997,85.2929,165632.0
2020-02-05 11:10:00,91.59,91.7,91.44,91.63,116802.0,85.3022,85.4046,85.1625,85.3394,116802.0
2020-02-05 11:15:00,91.63,91.65,91.4,91.44,121612.0,85.3394,85.3581,85.1252,85.1625,121612.0
2020-02-05 11:20:00,91.44,91.85,91.44,91.8,501752.0,85.1625,85.5443,85.1625,85.4978,501752.0
2020-02-05 11:25:00,91.8,91.8,91.65,91.69,82160.0,85.4978,85.4978,85.3581,85.3953,82160.0
2020-02-05 11:30:00,91.69,91.85,91.67,91.85,108750.0,85.3953,85.5443,85.3767,85.5443,108750.0
2020-02-05 11:35:00,91.89,92.14,91.87,92.07,202623.0,85.5816,85.8144,85.563,85.7492,202623.0
2020-02-05 11:40:00,92.07,92.49,92.05,92.45,120484.0,85.7492,86.1404,85.7306,86.1031,120484.0
2020-02-05 11:45:00,92.49,92.73,92.38,92.45,113605.0,86.1404,86.3639,86.038,86.1031,113605.0
2020-02-05 11:50:00,92.45,92.64,92.43,92.56,70282.0,86.1031,86.2801,86.0845,86.2056,70282.0
2020-02-05 11:55:00,92.55,92.73,92.45,92.53,68804.0,86.1963,86.3639,86.1031,86.1777,68804.0
2020-02-05 12:00:00,92.52,92.98,92.48,92.82,87820.0,86.1683,86.5968,86.1311,86.4477,87820.0
2020-02-05 12:05:00,92.81,92.85,92.64,92.67,64246.0,86.4384,86.4757,86.2801,86.308,64246.0
2020-02-05 12:10:00,92.67,92.75,92.55,92.57,112180.0,86.308,86.3826,86.1963,86.2149,112180.0
2020-02-05 12:15:00,92.59,92.65,92.52,92.59,57010.0,86.2335,86.2894,86.1683,86.2335,57010.0
2020-02-05 12:20:00,92.59,92.65,92.55,92.61,49210.0,86.2335,86.2894,86.1963,86.2522,49210.0
2020-02-05 12:25:00,92.6,92.74,92.53,92.61,100960.0,86.2428,86.3732,86.1777,86.2522,100960.0
2020-02-05 12:30:00,92.6,92.67,92.5,92.63,122275.0,86.2428,86.308,86.1497,86.2708,122275.0
2020-02-05 12:35:00,92.64,92.81,92.63,92.79,65246.0,86.2801,86.4384,86.2708,86.4198,65246.0
2020-02-05 12:40:00,92.79,92.89,92.74,92.78,53095.0,86.4198,86.5129,86.3732,86.4105,53095.0
2020-02-05 12:45:00,92.78,92.93,92.76,92.93,145515.0,86.4105,86.5502,86.3919,86.5502,145515.0
2020-02-05 12:50:00,92.92,93.01,92.84,92.87,88094.0,86.5409,86.6247,86.4664,86.4943,88094.0
2020-02-05 12:55:00,92.87,92.91,92.82,92.82,105219.0,86.4943,86.5316,86.4477,86.4477,105219.0
2020-02-05 13:00:00,92.84,93.0,92.81,93.0,151533.0,86.4664,86.6154,86.4384,86.6154,151533.0
2020-02-05 13:05:00,93.0,93.0,92.62,92.63,149487.0,86.6154,86.6154,86.2615,86.2708,149487.0
2020-02-05 13:10:00,92.63,92.95,92.63,92.94,46731.0,86.2708,86.5688,86.2708,86.5595,46731.0
2020-02-05 13:15:00,92.93,92.98,92.84,92.98,43565.0,86.5502,86.5968,86.4664,86.5968,43565.0
2020-02-05 13:20:00,92.97,93.01,92.91,92.99,34519.0,86.5874,86.6247,86.5316,86.6061,34519.0
2020-02-05 13:25:00,92.98,93.0,92.82,92.89,29686.0,86.5968,86.6154,86.4477,86.5129,29686.0
2020-02-05 13:30:00,92.89,92.89,92.72,92.78,169474.0,86.5129,86.5129,86.3546,86.4105,169474.0
2020-02-05 13:35:00,92.78,92.95,92.75,92.9,43969.0,86.4105,86.5688,86.3826,86.5223,43969.0
2020-02-05 13:40:00,92.9,93.0,92.9,92.98,39076.0,86.5223,86.6154,86.5223,86.5968,39076.0
2020-02-05 13:45:00,92.98,93.01,92.92,92.99,39190.0,86.5968,86.6247,86.5409,86.6061,39190.0
2020-02-05 13:50:00,93.0,93.05,92.97,93.04,40000.0,86.6154,86.662,86.5874,86.6526,40000.0
2020-02-05 13:55:00,93.04,93.11,93.04,93.09,31760.0,86.6526,86.7178,86.6526,86.6992,31760.0
2020-02-05 14:00:00,93.09,93.11,92.91,92.91,56172.0,86.6992,86.7178,86.5316,86.5316,56172.0
2020-02-05 14:05:00,92.92,92.99,92.87,92.9,82986.0,86.5409,86.6061,86.4943,86.5223,82986.0
2020-02-05 14:10:00,92.9,93.05,92.9,93.03,45922.0,86.5223,86.662,86.5223,86.6433,45922.0
2020-02-05 14:15:00,93.03,93.03,92.89,92.94,50212.0,86.6433,86.6433,86.5129,86.5595,50212.0
2020-02-05 14:20:00,92.95,93.02,92.94,92.98,46244.0,86.5688,86.634,86.5595,86.5968,46244.0
2020-02-05 14:25:00,92.98,93.09,92.98,93.04,94381.0,86.5968,86.6992,86.5968,86.6526,94381.0
2020-02-05 14:30:00,93.02,93.1,93.0,93.09,51981.0,86.634,86.7085,86.6154,86.6992,51981.0
2020-02-05 14:35:00,93.09,93.14,93.05,93.09,39508.0,86.6992,86.7458,86.662,86.6992,39508.0
2020-02-05 14:40:00,93.09,93.11,92.92,92.99,57174.0,86.6992,86.7178,86.5409,86.6061,57174.0
2020-02-05 14:45:00,92.98,92.99,92.88,92.95,82243.0,86.5968,86.6061,86.5036,86.5688,82243.0
2020-02-05 14:50:00,92.94,93.08,92.94,93.04,98248.0,86.5595,86.6899,86.5595,86.6526,98248.0
2020-02-05 14:55:00,93.04,93.23,92.98,93.19,163242.0,86.6526,86.8296,86.5968,86.7923,163242.0
2020-02-05 15:00:00,93.2,93.39,93.09,93.38,197223.0,86.8017,86.9786,86.6992,86.9693,197223.0
2020-02-05 15:05:00,93.38,93.55,93.23,93.24,78224.0,86.9693,87.1276,86.8296,86.8389,78224.0
2020-02-05 15:10:00,93.23,93.28,93.01,93.01,99646.0,86.8296,86.8762,86.6247,86.6247,99646.0
2020-02-05 15:15:00,93.03,93.11,93.0,93.06,178668.0,86.6433,86.7178,86.6154,86.6713,178668.0
2020-02-05 15:20:00,93.06,93.08,92.85,93.0,139204.0,86.6713,86.6899,86.4757,86.6154,139204.0
2020-02-05 15:25:00,92.99,93.15,92.94,93.06,108494.0,86.6061,86.7551,86.5595,86.6713,108494.0
2020-02-05 15:30:00,93.06,93.06,92.86,92.91,88885.0,86.6713,86.6713,86.485,86.5316,88885.0
2020-02-05 15:35:00,92.91,92.95,92.77,92.78,83226.0,86.5316,86.5688,86.4012,86.4105,83226.0
2020-02-05 15:40:00,92.77,92.85,92.72,92.79,121856.0,86.4012,86.4757,86.3546,86.4198,121856.0
2020-02-05 15:45:00,92.79,92.93,92.74,92.91,184675.0,86.4198,86.5502,86.3732,86.5316,184675.0
2020-02-05 15:50:00,92.91,92.96,92.79,92.93,220967.0,86.5316,86.5781,86.4198,86.5502,220967.0
2020-02-05 15:55:00,92.94,93.12,92.83,92.85,523966.0,86.5595,86.7271,86.4571,86.4757,523966.0
2020-02-06 09:30:00,92.75,92.83,86.82,88.49,482201.0,86.3826,86.4571,80.8597,82.415,482201.0
2020-02-06 09:35:00,88.49,90.07,88.43,89.84,367420.0,82.415,83.8865,82.3591,83.6723,367420.0
2020-02-06 09:40:00,89.75,91.0,89.72,90.52,348233.0,83.5885,84.7527,83.5606,84.3056,348233.0
2020-02-06 09:45:00,90.53,90.69,89.8,90.42,300531.0,84.315,84.464,83.6351,84.2125,300531.0
2020-02-06 09:50:00,90.45,90.6,89.69,89.89,119027.0,84.2404,84.3802,83.5326,83.7189,119027.0
2020-02-06 09:55:00,89.89,89.94,89.11,89.23,216347.0,83.7189,83.7655,82.9924,83.1042,216347.0
2020-02-06 10:00:00,89.25,89.67,88.79,88.87,188797.0,83.1228,83.514,82.6944,82.7689,188797.0
2020-02-06 10:05:00,88.87,89.99,88.83,89.89,435701.0,82.7689,83.812,82.7317,83.7189,435701.0
2020-02-06 10:10:00,89.91,89.91,89.58,89.6,185402.0,83.7375,83.7375,83.4302,83.4488,185402.0
2020-02-06 10:15:00,89.61,90.03,89.59,89.65,93222.0,83.4581,83.8493,83.4395,83.4954,93222.0
2020-02-06 10:20:00,89.68,89.72,89.41,89.67,105590.0,83.5233,83.5606,83.2718,83.514,105590.0
2020-02-06 10:25:00,89.66,89.74,89.24,89.36,92876.0,83.5047,83.5792,83.1135,83.2253,92876.0
2020-02-06 10:30:00,89.34,89.6,89.29,89.59,242126.0,83.2067,83.4488,83.1601,83.4395,242126.0
2020-02-06 10:35:00,89.59,89.75,89.38,89.71,468704.0,83.4395,83.5885,83.2439,83.5513,468704.0
2020-02-06 10:40:00,89.71,90.04,89.58,89.96,355261.0,83.5513,83.8586,83.4302,83.7841,355261.0
2020-02-06 10:45:00,89.97,90.28,89.85,90.16,98778.0,83.7934,84.0821,83.6816,83.9704,98778.0
2020-02-06 10:50:00,90.18,90.27,89.99,90.0,60551.0,83.989,84.0728,83.812,83.8213,60551.0
2020-02-06 10:55:00,89.99,90.16,89.84,89.9,203911.0,83.812,83.9704,83.6723,83.7282,203911.0
2020-02-06 11:00:00,89.92,89.97,89.64,89.9,124618.0,83.7468,83.7934,83.4861,83.7282,124618.0
2020-02-06 11:05:00,89.9,89.95,89.77,89.92,299242.0,83.7282,83.7748,83.6071,83.7468,299242.0
2020-02-06 11:10:00,89.92,89.96,89.66,89.69,542634.0,83.7468,83.7841,83.5047,83.5326,542634.0
2020-02-06 11:15:00,89.68,89.69,89.42,89.54,148679.0,83.5233,83.5326,83.2812,83.3929,148679.0
2020-02-06 11:20:00,89.54,89.62,89.45,89.48,53472.0,83.3929,83.4674,83.3091,83.337,53472.0
2020-02-06 11:25:00,89.47,90.01,89.46,89.62,94317.0,83.3277,83.8307,83.3184,83.4674,94317.0
2020-02-06 11:30:00,89.62,89.71,89.49,89.52,84825.0,83.4674,83.5513,83.3464,83.3743,84825.0
2020-02-06 11:35:00,89.52,89.52,89.04,89.15,148674.0,83.3743,83.3743,82.9272,83.0297,148674.0
2020-02-06 11:40:00,89.12,89.22,88.91,89.0,74966.0,83.0018,83.0949,82.8062,82.89,74966.0
2020-02-06 11:45:00,88.98,89.12,88.81,88.91,76076.0,82.8714,83.0018,82.713,82.8062,76076.0
2020-02-06 11:50:00,88.89,89.06,88.81,88.98,63764.0,82.7875,82.9459,82.713,82.8714,63764.0
2020-02-06 11:55:00,88.98,89.0,88.51,88.55,61964.0,82.8714,82.89,82.4336,82.4709,61964.0
2020-02-06 12:00:00,88.55,88.77,88.51,88.64,46643.0,82.4709,82.6758,82.4336,82.5547,46643.0
2020-02-06 12:05:00,88.63,88.64,88.21,88.23,118545.0,82.5454,82.5547,82.1542,82.1729,118545.0
2020-02-06 12:10:00,88.23,88.29,87.79,87.81,183704.0,82.1729,82.2287,81.7631,81.7817,183704.0
2020-02-06 12:15:00,87.82,88.02,87.66,87.84,106522.0,81.791,81.9773,81.642,81.8096,106522.0
2020-02-06 12:20:00,87.84,88.0,87.35,87.9,275943.0,81.8096,81.9586,81.3533,81.8655,275943.0
2020-02-06 12:25:00,87.91,88.12,87.84,87.98,138169.0,81.8748,82.0704,81.8096,81.94,138169.0
2020-02-06 12:30:00,87.99,88.31,87.96,88.29,109566.0,81.9493,82.2474,81.9214,82.2287,109566.0
2020-02-06 12:35:00,88.29,88.39,88.26,88.29,76560.0,82.2287,82.3219,82.2008,82.2287,76560.0
2020-02-06 12:40:00,88.28,88.35,87.85,87.85,56168.0,82.2194,82.2846,81.8189,81.8189,56168.0
2020-02-06 12:45:00,87.84,87.88,87.53,87.59,111498.0,81.8096,81.8469,81.5209,81.5768,111498.0
2020-02-06 12:50:00,87.63,87.85,87.55,87.84,37912.0,81.614,81.8189,81.5395,81.8096,37912.0
2020-02-06 12:55:00,87.85,88.05,87.74,88.05,38832.0,81.8189,82.0052,81.7165,82.0052,38832.0
2020-02-06 13:00:00,88.05,88.05,87.88,87.94,53906.0,82.0052,82.0052,81.8469,81.9028,53906.0
2020-02-06 13:05:00,87.94,87.95,87.77,87.77,78207.0,81.9028,81.9121,81.7444,81.7444,78207.0
2020-02-06 13:10:00,87.77,87.83,87.73,87.74,72339.0,81.7444,81.8003,81.7072,81.7165,72339.0
2020-02-06 13:15:00,87.74,87.9,87.69,87.8,41622.0,81.7165,81.8655,81.6699,81.7724,41622.0
2020-02-06 13:20:00,87.8,87.81,87.64,87.78,50326.0,81.7724,81.7817,81.6234,81.7538,50326.0
2020-02-06 13:25:00,87.78,88.01,87.77,87.87,59951.0,81.7538,81.968,81.7444,81.8376,59951.0
2020-02-06 13:30:00,87.86,88.07,87.84,88.04,116206.0,81.8283,82.0238,81.8096,81.9959,116206.0
2020-02-06 13:35:00,88.04,88.05,87.9,87.91,119542.0,81.9959,82.0052,81.8655,81.8748,119542.0
2020-02-06 13:40:00,87.91,88.02,87.9,88.01,101006.0,81.8748,81.9773,81.8655,81.968,101006.0
2020-02-06 13:45:00,88.01,88.03,87.92,87.97,105386.0,81.968,81.9866,81.8841,81.9307,105386.0
2020-02-06 13:50:00,87.95,87.97,87.8,87.93,53234.0,81.9121,81.9307,81.7724,81.8935,53234.0
2020-02-06 13:55:00,87.92,87.94,87.7,87.71,36392.0,81.8841,81.9028,81.6792,81.6886,36392.0
2020-02-06 14:00:00,87.72,87.78,87.57,87.58,87401.0,81.6979,81.7538,81.5582,81.5675,87401.0
2020-02-06 14:05:00,87.58,87.8,87.42,87.8,70222.0,81.5675,81.7724,81.4185,81.7724,70222.0
2020-02-06 14:10:00,87.79,87.84,87.74,87.77,54026.0,81.7631,81.8096,81.7165,81.7444,54026.0
2020-02-06 14:15:00,87.77,87.97,87.74,87.97,51107.0,81.7444,81.9307,81.7165,81.9307,51107.0
2020-02-06 14:20:00,87.97,88.0,87.75,87.75,34313.0,81.9307,81.9586,81.7258,81.7258,34313.0
2020-02-06 14:25:00,87.77,87.95,87.74,87.95,50275.0,81.7444,81.9121,81.7165,81.9121,50275.0
2020-02-06 14:30:00,87.93,88.0,87.78,87.99,88779.0,81.8935,81.9586,81.7538,81.9493,88779.0
2020-02-06 14:35:00,87.99,88.0,87.81,87.87,149253.0,81.9493,81.9586,81.7817,81.8376,149253.0
2020-02-06 14:40:00,87.87,87.99,87.85,87.95,141064.0,81.8376,81.9493,81.8189,81.9121,141064.0
2020-02-06 14:45:00,87.94,88.06,87.92,87.96,83018.0,81.9028,82.0145,81.8841,81.9214,83018.0
2020-02-06 14:50:00,87.94,88.0,87.78,87.88,100104.0,81.9028,81.9586,81.7538,81.8469,100104.0
2020-02-06 14:55:00,87.88,87.94,87.73,87.73,83162.0,81.8469,81.9028,81.7072,81.7072,83162.0
2020-02-06 15:00:00,87.74,88.02,87.64,88.01,297768.0,81.7165,81.9773,81.6234,81.968,297768.0
2020-02-06 15:05:00,88.0,88.02,87.78,87.79,121617.0,81.9586,81.9773,81.7538,81.7631,121617.0
2020-02-06 15:10:00,87.8,87.85,87.7,87.73,62054.0,81.7724,81.8189,81.6792,81.7072,62054.0
2020-02-06 15:15:00,87.73,87.89,87.71,87.81,96815.0,81.7072,81.8562,81.6886,81.7817,96815.0
2020-02-06 15:20:00,87.81,87.95,87.73,87.95,69606.0,81.7817,81.9121,81.7072,81.9121,69606.0
2020-02-06 15:25:00,87.96,88.46,87.93,88.42,204014.0,81.9214,82.3871,81.8935,82.3498,204014.0
2020-02-06 15:30:00,88.41,88.59,88.36,88.59,202819.0,82.3405,82.5081,82.2939,82.5081,202819.0
2020-02-06 15:35:00,88.59,89.21,88.55,89.15,281404.0,82.5081,83.0856,82.4709,83.0297,281404.0
2020-02-06 15:40:00,89.16,89.88,88.6,89.73,475780.0,83.039,83.7096,82.5175,83.5699,475780.0
2020-02-06 15:45:00,89.75,89.83,89.63,89.74,520185.0,83.5885,83.663,83.4767,83.5792,520185.0
2020-02-06 15:50:00,89.75,89.83,89.5,89.81,521744.0,83.5885,83.663,83.3557,83.6444,521744.0
2020-02-06 15:55:00,89.83,90.14,89.73,90.11,1402814.0,83.663,83.9517,83.5699,83.9238,1402814.0
2020-02-07 09:30:00,93.9,95.36,93.78,94.82,1194148.0,87.4536,88.8134,87.3418,88.3104,1194148.0
2020-02-07 09:35:00,94.84,95.46,94.6,94.66,424954.0,88.3291,88.9065,88.1055,88.1614,424954.0
2020-02-07 09:40:00,94.7,95.02,94.51,94.79,337026.0,88.1987,88.4967,88.0217,88.2825,337026.0
2020-02-07 09:45:00,94.8,94.81,93.98,93.99,259403.0,88.2918,88.3011,87.5281,87.5374,259403.0
2020-02-07 09:50:00,93.99,94.0,93.12,93.8,494747.0,87.5374,87.5467,86.7271,87.3605,494747.0
2020-02-07 09:55:00,93.85,94.02,93.56,93.61,388622.0,87.407,87.5654,87.1369,87.1835,388622.0
2020-02-07 10:00:00,93.57,93.8,93.36,93.37,203435.0,87.1463,87.3605,86.9507,86.96,203435.0
2020-02-07 10:05:00,93.38,94.21,93.33,93.99,368101.0,86.9693,87.7423,86.9227,87.5374,368101.0
2020-02-07 10:10:00,93.97,94.24,93.85,94.17,255082.0,87.5188,87.7703,87.407,87.7051,255082.0
2020-02-07 10:15:00,94.18,94.24,93.91,93.95,153214.0,87.7144,87.7703,87.4629,87.5002,153214.0
2020-02-07 10:20:00,93.95,94.08,93.74,93.75,112143.0,87.5002,87.6212,87.3046,87.3139,112143.0
2020-02-07 10:25:00,93.76,93.85,93.65,93.84,120211.0,87.3232,87.407,87.2208,87.3977,120211.0
2020-02-07 10:30:00,93.84,94.22,93.74,93.84,81711.0,87.3977,87.7516,87.3046,87.3977,81711.0
2020-02-07 10:35:00,93.84,93.92,93.5,93.54,122012.0,87.3977,87.4722,87.0811,87.1183,122012.0
2020-02-07 10:40:00,93.54,93.76,93.36,93.76,99722.0,87.1183,87.3232,86.9507,87.3232,99722.0
2020-02-07 10:45:00,93.76,93.76,93.53,93.6,157776.0,87.3232,87.3232,87.109,87.1742,157776.0
2020-02-07 10:50:00,93.61,93.79,93.41,93.42,98677.0,87.1835,87.3512,86.9972,87.0066,98677.0
2020-02-07 10:55:00,93.41,93.41,93.09,93.17,155445.0,86.9972,86.9972,86.6992,86.7737,155445.0
2020-02-07 11:00:00,93.17,93.32,93.11,93.25,81829.0,86.7737,86.9134,86.7178,86.8482,81829.0
2020-02-07 11:05:00,93.23,93.5,93.21,93.24,61136.0,86.8296,87.0811,86.811,86.8389,61136.0
2020-02-07 11:10:00,93.23,93.25,93.01,93.02,123613.0,86.8296,86.8482,86.6247,86.634,123613.0
2020-02-07 11:15:00,93.02,93.08,92.92,92.97,117938.0,86.634,86.6899,86.5409,86.5874,117938.0
2020-02-07 11:20:00,92.99,93.02,92.75,92.86,143330.0,86.6061,86.634,86.3826,86.485,143330.0
2020-02-07 11:25:00,92.87,92.92,92.76,92.8,63277.0,86.4943,86.5409,86.3919,86.4291,63277.0
2020-02-07 11:30:00,92.82,92.84,92.74,92.74,83128.0,86.4477,86.4664,86.3732,86.3732,83128.0
2020-02-07 11:35:00,92.75,92.93,92.75,92.92,53737.0,86.3826,86.5502,86.3826,86.5409,53737.0
2020-02-07 11:40:00,92.92,92.94,92.68,92.75,94660.0,86.5409,86.5595,86.3174,86.3826,94660.0
2020-02-07 11:45:00,92.75,92.9,92.75,92.79,121413.0,86.3826,86.5223,86.3826,86.4198,121413.0
2020-02-07 11:50:00,92.79,92.92,92.75,92.92,103432.0,86.4198,86.5409,86.3826,86.5409,103432.0
2020-02-07 11:55:00,92.92,92.99,92.73,92.75,64365.0,86.5409,86.6061,86.3639,86.3826,64365.0
2020-02-07 12:00:00,92.77,92.78,92.63,92.7,46458.0,86.4012,86.4105,86.2708,86.336,46458.0
2020-02-07 12:05:00,92.7,92.8,92.69,92.7,85754.0,86.336,86.4291,86.3267,86.336,85754.0
2020-02-07 12:10:00,92.69,92.84,92.69,92.79,163565.0,86.3267,86.4664,86.3267,86.4198,163565.0
2020-02-07 12:15:00,92.78,93.08,92.78,92.92,79602.0,86.4105,86.6899,86.4105,86.5409,79602.0
2020-02-07 12:20:00,92.9,92.97,92.9,92.91,46067.0,86.5223,86.5874,86.5223,86.5316,46067.0
2020-02-07 12:25:00,92.92,92.96,92.9,92.95,36613.0,86.5409,86.5781,86.5223,86.5688,36613.0
2020-02-07 12:30:00,92.95,93.11,92.9,93.1,187952.0,86.5688,86.7178,86.5223,86.7085,187952.0
2020-02-07 12:35:00,93.1,93.29,93.0,93.0,98412.0,86.7085,86.8855,86.6154,86.6154,98412.0
2020-02-07 12:40:00,93.0,93.02,92.95,92.99,156744.0,86.6154,86.634,86.5688,86.6061,156744.0
2020-02-07 12:45:00,92.99,93.09,92.91,92.99,55768.0,86.6061,86.6992,86.5316,86.6061,55768.0
2020-02-07 12:50:00,93.0,93.01,92.93,92.98,54935.0,86.6154,86.6247,86.5502,86.5968,54935.0
2020-02-07 12:55:00,92.98,93.0,92.93,92.98,94923.0,86.5968,86.6154,86.5502,86.5968,94923.0
2020-02-07 13:00:00,92.98,93.02,92.94,92.98,49956.0,86.5968,86.634,86.5595,86.5968,49956.0
2020-02-07 13:05:00,92.98,93.03,92.89,93.02,103157.0,86.5968,86.6433,86.5129,86.634,103157.0
2020-02-07 13:10:00,93.01,93.01,92.68,92.77,203464.0,86.6247,86.6247,86.3174,86.4012,203464.0
2020-02-07 13:15:00,92.77,92.82,92.6,92.63,40831.0,86.4012,86.4477,86.2428,86.2708,40831.0
2020-02-07 13:20:00,92.64,92.69,92.46,92.49,66137.0,86.2801,86.3267,86.1125,86.1404,66137.0
2020-02-07 13:25:00,92.49,92.57,92.44,92.44,30741.0,86.1404,86.2149,86.0938,86.0938,30741.0
2020-02-07 13:30:00,92.44,92.64,92.41,92.47,55025.0,86.0938,86.2801,86.0659,86.1218,55025.0
2020-02-07 13:35:00,92.48,92.54,92.4,92.41,54902.0,86.1311,86.187,86.0566,86.0659,54902.0
2020-02-07 13:40:00,92.4,92.42,92.3,92.38,36624.0,86.0566,86.0752,85.9634,86.038,36624.0
2020-02-07 13:45:00,92.37,92.37,92.12,92.15,83671.0,86.0286,86.0286,85.7958,85.8237,83671.0
2020-02-07 13:50:00,92.14,92.24,92.11,92.21,57452.0,85.8144,85.9076,85.7865,85.8796,57452.0
2020-02-07 13:55:00,92.22,92.29,92.17,92.28,48920.0,85.8889,85.9541,85.8424,85.9448,48920.0
2020-02-07 14:00:00,92.3,92.49,92.29,92.44,37068.0,85.9634,86.1404,85.9541,86.0938,37068.0
2020-02-07 14:05:00,92.42,92.64,92.39,92.57,44888.0,86.0752,86.2801,86.0473,86.2149,44888.0
2020-02-07 14:10:00,92.58,92.58,92.36,92.36,48467.0,86.2242,86.2242,86.0193,86.0193,48467.0
2020-02-07 14:15:00,92.37,92.6,92.36,92.55,51656.0,86.0286,86.2428,86.0193,86.1963,51656.0
2020-02-07 14:20:00,92.54,92.54,92.39,92.46,39008.0,86.187,86.187,86.0473,86.1125,39008.0
2020-02-07 14:25:00,92.45,92.56,92.39,92.48,61178.0,86.1031,86.2056,86.0473,86.1311,61178.0
2020-02-07 14:30:00,92.5,92.72,92.49,92.65,64134.0,86.1497,86.3546,86.1404,86.2894,64134.0
2020-02-07 14:35:00,92.66,92.67,92.41,92.66,75526.0,86.2987,86.308,86.0659,86.2987,75526.0
2020-02-07 14:40:00,92.65,92.92,92.52,92.91,62123.0,86.2894,86.5409,86.1683,86.5316,62123.0
2020-02-07 14:45:00,92.91,93.0,92.87,92.95,75041.0,86.5316,86.6154,86.4943,86.5688,75041.0
2020-02-07 14:50:00,92.95,93.14,92.9,93.09,82524.0,86.5688,86.7458,86.5223,86.6992,82524.0
2020-02-07 14:55:00,93.07,93.17,92.98,93.09,133329.0,86.6806,86.7737,86.5968,86.6992,133329.0
2020-02-07 15:00:00,93.13,93.19,93.0,93.1,101308.0,86.7365,86.7923,86.6154,86.7085,101308.0
2020-02-07 15:05:00,93.09,93.15,92.89,92.91,102558.0,86.6992,86.7551,86.5129,86.5316,102558.0
2020-02-07 15:10:00,92.91,93.01,92.88,92.99,76649.0,86.5316,86.6247,86.5036,86.6061,76649.0
2020-02-07 15:15:00,92.99,93.12,92.94,93.08,111737.0,86.6061,86.7271,86.5595,86.6899,111737.0
2020-02-07 15:20:00,93.08,93.17,93.04,93.06,79571.0,86.6899,86.7737,86.6526,86.6713,79571.0
2020-02-07 15:25:00,93.06,93.25,93.04,93.15,77596.0,86.6713,86.8482,86.6526,86.7551,77596.0
2020-02-07 15:30:00,93.14,93.2,93.11,93.15,77368.0,86.7458,86.8017,86.7178,86.7551,77368.0
2020-02-07 15:35:00,93.15,93.17,92.83,92.93,111186.0,86.7551,86.7737,86.4571,86.5502,111186.0
2020-02-07 15:40:00,92.94,93.02,92.83,92.85,119930.0,86.5595,86.634,86.4571,86.4757,119930.0
2020-02-07 15:45:00,92.85,92.91,92.82,92.9,190358.0,86.4757,86.5316,86.4477,86.5223,190358.0
2020-02-07 15:50:00,92.89,92.9,92.36,92.59,323086.0,86.5129,86.5223,86.0193,86.2335,323086.0
2020-02-07 15:55:00,92.59,92.68,92.42,92.57,502307.0,86.2335,86.3174,86.0752,86.2149,502307.0
2020-02-10 09:30:00,92.54,94.1,92.53,94.1,200699.0,86.187,87.6399,86.1777,87.6399,200699.0
2020-02-10 09:35:00,94.1,94.47,93.76,93.89,123962.0,87.6399,87.9845,87.3232,87.4443,123962.0
2020-02-10 09:40:00,93.91,94.48,93.78,94.35,86699.0,87.4629,87.9938,87.3418,87.8727,86699.0
2020-02-10 09:45:00,94.38,94.4,94.05,94.13,61990.0,87.9006,87.9193,87.5933,87.6678,61990.0
2020-02-10 09:50:00,94.14,94.61,94.13,94.46,65138.0,87.6771,88.1149,87.6678,87.9752,65138.0
2020-02-10 09:55:00,94.48,94.72,94.48,94.55,73523.0,87.9938,88.2173,87.9938,88.059,73523.0
2020-02-10 10:00:00,94.54,94.95,94.36,94.77,161511.0,88.0497,88.4315,87.882,88.2639,161511.0
2020-02-10 10:05:00,94.79,94.87,94.67,94.81,142542.0,88.2825,88.357,88.1707,88.3011,142542.0
2020-02-10 10:10:00,94.79,94.97,94.74,94.75,80953.0,88.2825,88.4501,88.2359,88.2452,80953.0
2020-02-10 10:15:00,94.75,94.86,94.61,94.8,56016.0,88.2452,88.3477,88.1149,88.2918,56016.0
2020-02-10 10:20:00,94.78,94.82,94.68,94.7,57444.0,88.2732,88.3104,88.1801,88.1987,57444.0
2020-02-10 10:25:00,94.72,94.76,94.68,94.71,68592.0,88.2173,88.2546,88.1801,88.208,68592.0
2020-02-10 10:30:00,94.71,94.73,94.41,94.66,97037.0,88.208,88.2266,87.9286,88.1614,97037.0
2020-02-10 10:35:00,94.67,94.74,94.59,94.68,151314.0,88.1707,88.2359,88.0962,88.1801,151314.0
2020-02-10 10:40:00,94.68,94.75,94.66,94.73,90274.0,88.1801,88.2452,88.1614,88.2266,90274.0
2020-02-10 10:45:00,94.72,94.82,94.66,94.69,96487.0,88.2173,88.3104,88.1614,88.1894,96487.0
2020-02-10 10:50:00,94.72,94.74,94.61,94.64,41131.0,88.2173,88.2359,88.1149,88.1428,41131.0
2020-02-10 10:55:00,94.64,94.72,94.6,94.7,76583.0,88.1428,88.2173,88.1055,88.1987,76583.0
2020-02-10 11:00:00,94.7,94.71,94.65,94.67,55775.0,88.1987,88.208,88.1521,88.1707,55775.0
2020-02-10 11:05:00,94.69,94.76,94.57,94.58,54580.0,88.1894,88.2546,88.0776,88.0869,54580.0
2020-02-10 11:10:00,94.56,94.64,94.5,94.57,43831.0,88.0683,88.1428,88.0124,88.0776,43831.0
2020-02-10 11:15:00,94.57,94.58,94.49,94.52,24449.0,88.0776,88.0869,88.0031,88.031,24449.0
2020-02-10 11:20:00,94.53,94.63,94.51,94.53,28703.0,88.0404,88.1335,88.0217,88.0404,28703.0
2020-02-10 11:25:00,94.52,94.59,94.47,94.58,26541.0,88.031,88.0962,87.9845,88.0869,26541.0
2020-02-10 11:30:00,94.58,94.62,94.49,94.57,47950.0,88.0869,88.1242,88.0031,88.0776,47950.0
2020-02-10 11:35:00,94.58,94.6,94.52,94.56,144053.0,88.0869,88.1055,88.031,88.0683,144053.0
2020-02-10 11:40:00,94.54,94.55,94.46,94.5,42935.0,88.0497,88.059,87.9752,88.0124,42935.0
2020-02-10 11:45:00,94.51,94.51,94.38,94.42,48786.0,88.0217,88.0217,87.9006,87.9379,48786.0
2020-02-10 11:50:00,94.42,94.55,94.26,94.53,42397.0,87.9379,88.059,87.7889,88.0404,42397.0
2020-02-10 11:55:00,94.52,94.56,94.48,94.53,26017.0,88.031,88.0683,87.9938,88.0404,26017.0
2020-02-10 12:00:00,94.54,94.54,94.45,94.52,32556.0,88.0497,88.0497,87.9658,88.031,32556.0
2020-02-10 12:05:00,94.53,94.58,94.49,94.56,28092.0,88.0404,88.0869,88.0031,88.0683,28092.0
2020-02-10 12:10:00,94.55,94.56,94.51,94.55,27277.0,88.059,88.0683,88.0217,88.059,27277.0
2020-02-10 12:15:00,94.55,94.58,94.51,94.58,23698.0,88.059,88.0869,88.0217,88.0869,23698.0
2020-02-10 12:20:00,94.56,94.63,94.51,94.6,38250.0,88.0683,88.1335,88.0217,88.1055,38250.0
2020-02-10 12:25:00,94.6,94.64,94.54,94.63,76396.0,88.1055,88.1428,88.0497,88.1335,76396.0
2020-02-10 12:30:00,94.63,94.64,94.47,94.56,23063.0,88.1335,88.1428,87.9845,88.0683,23063.0
2020-02-10 12:35:00,94.56,94.67,94.52,94.6,48094.0,88.0683,88.1707,88.031,88.1055,48094.0
2020-02-10 12:40:00,94.61,94.7,94.6,94.64,39352.0,88.1149,88.1987,88.1055,88.1428,39352.0
2020-02-10 12:45:00,94.64,94.77,94.64,94.7,55104.0,88.1428,88.2639,88.1428,88.1987,55104.0
2020-02-10 12:50:00,94.7,94.72,94.64,94.69,23554.0,88.1987,88.2173,88.1428,88.1894,23554.0
2020-02-10 12:55:00,94.7,94.7,94.56,94.56,20725.0,88.1987,88.1987,88.0683,88.0683,20725.0
2020-02-10 13:00:00,94.58,94.68,94.56,94.67,16445.0,88.0869,88.1801,88.0683,88.1707,16445.0
2020-02-10 13:05:00,94.68,94.71,94.65,94.7,17001.0,88.1801,88.208,88.1521,88.1987,17001.0
2020-02-10 13:10:00,94.7,94.71,94.63,94.7,28487.0,88.1987,88.208,88.1335,88.1987,28487.0
2020-02-10 13:15:00,94.7,94.71,94.66,94.67,17607.0,88.1987,88.208,88.1614,88.1707,17607.0
2020-02-10 13:20:00,94.67,94.69,94.58,94.66,25022.0,88.1707,88.1894,88.0869,88.1614,25022.0
2020-02-10 13:25:00,94.66,94.67,94.57,94.59,19341.0,88.1614,88.1707,88.0776,88.0962,19341.0
2020-02-10 13:30:00,94.59,94.66,94.57,94.62,24856.0,88.0962,88.1614,88.0776,88.1242,24856.0
2020-02-10 13:35:00,94.62,94.62,94.47,94.51,80978.0,88.1242,88.1242,87.9845,88.0217,80978.0
2020-02-10 13:40:00,94.52,94.68,94.52,94.64,26280.0,88.031,88.1801,88.031,88.1428,26280.0
2020-02-10 13:45:00,94.64,94.65,94.57,94.64,26349.0,88.1428,88.1521,88.0776,88.1428,26349.0
2020-02-10 13:50:00,94.65,94.68,94.59,94.64,28440.0,88.1521,88.1801,88.0962,88.1428,28440.0
2020-02-10 13:55:00,94.64,94.7,94.59,94.63,39886.0,88.1428,88.1987,88.0962,88.1335,39886.0
2020-02-10 14:00:00,94.62,94.7,94.57,94.69,35177.0,88.1242,88.1987,88.0776,88.1894,35177.0
2020-02-10 14:05:00,94.69,94.7,94.62,94.67,35014.0,88.1894,88.1987,88.1242,88.1707,35014.0
2020-02-10 14:10:00,94.67,94.73,94.57,94.6,30485.0,88.1707,88.2266,88.0776,88.1055,30485.0
2020-02-10 14:15:00,94.59,94.6,94.49,94.59,25130.0,88.0962,88.1055,88.0031,88.0962,25130.0
2020-02-10 14:20:00,94.59,94.65,94.53,94.58,48037.0,88.0962,88.1521,88.0404,88.0869,48037.0
2020-02-10 14:25:00,94.59,94.62,94.53,94.6,29037.0,88.0962,88.1242,88.0404,88.1055,29037.0
2020-02-10 14:30:00,94.61,94.69,94.54,94.65,29917.0,88.1149,88.1894,88.0497,88.1521,29917.0
2020-02-10 14:35:00,94.65,94.65,94.55,94.61,23585.0,88.1521,88.1521,88.059,88.1149,23585.0
2020-02-10 14:40:00,94.61,94.67,94.54,94.66,24231.0,88.1149,88.1707,88.0497,88.1614,24231.0
2020-02-10 14:45:00,94.66,94.66,94.58,94.58,34362.0,88.1614,88.1614,88.0869,88.0869,34362.0
2020-02-10 14:50:00,94.58,94.61,94.55,94.61,25635.0,88.0869,88.1149,88.059,88.1149,25635.0
2020-02-10 14:55:00,94.62,94.79,94.6,94.75,29469.0,88.1242,88.2825,88.1055,88.2452,29469.0
2020-02-10 15:00:00,94.77,94.83,94.72,94.83,36123.0,88.2639,88.3198,88.2173,88.3198,36123.0
2020-02-10 15:05:00,94.83,94.84,94.75,94.78,27525.0,88.3198,88.3291,88.2452,88.2732,27525.0
2020-02-10 15:10:00,94.77,94.82,94.7,94.82,57710.0,88.2639,88.3104,88.1987,88.3104,57710.0
2020-02-10 15:15:00,94.81,94.85,94.78,94.8,29712.0,88.3011,88.3384,88.2732,88.2918,29712.0
2020-02-10 15:20:00,94.81,94.96,94.79,94.94,40666.0,88.3011,88.4408,88.2825,88.4222,40666.0
2020-02-10 15:25:00,94.93,94.94,94.79,94.87,40737.0,88.4129,88.4222,88.2825,88.357,40737.0
2020-02-10 15:30:00,94.88,94.88,94.74,94.74,46819.0,88.3663,88.3663,88.2359,88.2359,46819.0
2020-02-10 15:35:00,94.74,94.77,94.59,94.6,58223.0,88.2359,88.2639,88.0962,88.1055,58223.0
2020-02-10 15:40:00,94.59,94.72,94.57,94.71,60270.0,88.0962,88.2173,88.0776,88.208,60270.0
2020-02-10 15:45:00,94.71,94.78,94.66,94.77,65317.0,88.208,88.2732,88.1614,88.2639,65317.0
2020-02-10 15:50:00,94.77,94.78,94.55,94.68,126404.0,88.2639,88.2732,88.059,88.1801,126404.0
2020-02-10 15:55:00,94.69,94.85,94.57,94.81,289745.0,88.1894,88.3384,88.0776,88.3011,289745.0
2020-02-11 09:30:00,94.9,95.15,94.72,94.82,130905.0,88.3849,88.6178,88.2173,88.3104,130905.0
2020-02-11 09:35:00,94.88,95.01,94.69,94.98,49056.0,88.3663,88.4874,88.1894,88.4595,49056.0
2020-02-11 09:40:00,94.99,95.09,94.81,94.84,23523.0,88.4688,88.5619,88.3011,88.3291,23523.0
2020-02-11 09:45:00,94.87,94.93,94.71,94.8,30915.0,88.357,88.4129,88.208,88.2918,30915.0
2020-02-11 09:50:00,94.79,95.08,94.79,94.97,37070.0,88.2825,88.5526,88.2825,88.4501,37070.0
2020-02-11 09:55:00,94.97,95.06,94.92,94.99,25503.0,88.4501,88.534,88.4036,88.4688,25503.0
2020-02-11 10:00:00,94.98,95.14,94.98,95.14,24084.0,88.4595,88.6085,88.4595,88.6085,24084.0
2020-02-11 10:05:00,95.12,95.13,95.02,95.05,125460.0,88.5898,88.5992,88.4967,88.5247,125460.0
2020-02-11 10:10:00,95.05,95.05,94.92,95.01,24703.0,88.5247,88.5247,88.4036,88.4874,24703.0
2020-02-11 10:15:00,94.99,95.09,94.94,95.05,38786.0,88.4688,88.5619,88.4222,88.5247,38786.0
2020-02-11 10:20:00,95.04,95.1,94.99,95.01,21518.0,88.5153,88.5712,88.4688,88.4874,21518.0
2020-02-11 10:25:00,95.02,95.12,94.94,95.04,18181.0,88.4967,88.5898,88.4222,88.5153,18181.0
2020-02-11 10:30:00,95.03,95.03,94.92,95.0,19017.0,88.506,88.506,88.4036,88.4781,19017.0
2020-02-11 10:35:00,94.99,95.0,94.79,94.89,22448.0,88.4688,88.4781,88.2825,88.3756,22448.0
2020-02-11 10:40:00,94.88,94.94,94.86,94.93,16547.0,88.3663,88.4222,88.3477,88.4129,16547.0
2020-02-11 10:45:00,94.92,94.92,94.76,94.82,48299.0,88.4036,88.4036,88.2546,88.3104,48299.0
2020-02-11 10:50:00,94.82,94.85,94.73,94.79,66739.0,88.3104,88.3384,88.2266,88.2825,66739.0
2020-02-11 10:55:00,94.8,94.84,94.72,94.74,46520.0,88.2918,88.3291,88.2173,88.2359,46520.0
2020-02-11 11:00:00,94.75,94.82,94.71,94.78,48337.0,88.2452,88.3104,88.208,88.2732,48337.0
2020-02-11 11:05:00,94.78,94.92,94.73,94.9,73266.0,88.2732,88.4036,88.2266,88.3849,73266.0
2020-02-11 11:10:00,94.89,94.91,94.75,94.77,45330.0,88.3756,88.3943,88.2452,88.2639,45330.0
2020-02-11 11:15:00,94.76,94.91,94.67,94.82,78739.0,88.2546,88.3943,88.1707,88.3104,78739.0
2020-02-11 11:20:00,94.82,94.82,94.72,94.75,27808.0,88.3104,88.3104,88.2173,88.2452,27808.0
2020-02-11 11:25:00,94.75,94.76,94.68,94.74,16714.0,88.2452,88.2546,88.1801,88.2359,16714.0
2020-02-11 11:30:00,94.73,94.77,94.68,94.71,22749.0,88.2266,88.2639,88.1801,88.208,22749.0
2020-02-11 11:35:00,94.71,94.83,94.7,94.75,20713.0,88.208,88.3198,88.1987,88.2452,20713.0
2020-02-11 11:40:00,94.75,94.78,94.72,94.76,19144.0,88.2452,88.2732,88.2173,88.2546,19144.0
2020-02-11 11:45:00,94.77,94.91,94.76,94.9,19904.0,88.2639,88.3943,88.2546,88.3849,19904.0
2020-02-11 11:50:00,94.89,94.98,94.85,94.98,18618.0,88.3756,88.4595,88.3384,88.4595,18618.0
2020-02-11 11:55:00,94.97,95.0,94.88,94.98,19003.0,88.4501,88.4781,88.3663,88.4595,19003.0
2020-02-11 12:00:00,94.99,95.0,94.88,94.92,11803.0,88.4688,88.4781,88.3663,88.4036,11803.0
2020-02-11 12:05:00,94.92,94.93,94.81,94.82,19071.0,88.4036,88.4129,88.3011,88.3104,19071.0
2020-02-11 12:10:00,94.82,94.9,94.82,94.83,13155.0,88.3104,88.3849,88.3104,88.3198,13155.0
2020-02-11 12:15:00,94.86,94.86,94.79,94.82,31685.0,88.3477,88.3477,88.2825,88.3104,31685.0
2020-02-11 12:20:00,94.83,94.84,94.77,94.81,11244.0,88.3198,88.3291,88.2639,88.3011,11244.0
2020-02-11 12:25:00,94.8,94.87,94.79,94.81,14249.0,88.2918,88.357,88.2825,88.3011,14249.0
2020-02-11 12:30:00,94.82,94.84,94.8,94.84,15442.0,88.3104,88.3291,88.2918,88.3291,15442.0
2020-02-11 12:35:00,94.84,94.89,94.83,94.88,16566.0,88.3291,88.3756,88.3198,88.3663,16566.0
2020-02-11 12:40:00,94.88,94.93,94.85,94.86,15625.0,88.3663,88.4129,88.3384,88.3477,15625.0
2020-02-11 12:45:00,94.85,94.89,94.81,94.83,15493.0,88.3384,88.3756,88.3011,88.3198,15493.0
2020-02-11 12:50:00,94.84,94.89,94.8,94.85,15651.0,88.3291,88.3756,88.2918,88.3384,15651.0
2020-02-11 12:55:00,94.85,94.86,94.77,94.81,48739.0,88.3384,88.3477,88.2639,88.3011,48739.0
2020-02-11 13:00:00,94.81,94.87,94.8,94.85,12215.0,88.3011,88.357,88.2918,88.3384,12215.0
2020-02-11 13:05:00,94.84,94.89,94.83,94.87,9594.0,88.3291,88.3756,88.3198,88.357,9594.0
2020-02-11 13:10:00,94.88,94.88,94.82,94.84,13302.0,88.3663,88.3663,88.3104,88.3291,13302.0
2020-02-11 13:15:00,94.84,94.88,94.82,94.86,14998.0,88.3291,88.3663,88.3104,88.3477,14998.0
2020-02-11 13:20:00,94.86,94.89,94.84,94.86,14685.0,88.3477,88.3756,88.3291,88.3477,14685.0
2020-02-11 13:25:00,94.85,94.87,94.8,94.82,32524.0,88.3384,88.357,88.2918,88.3104,32524.0
2020-02-11 13:30:00,94.81,94.84,94.79,94.82,45382.0,88.3011,88.3291,88.2825,88.3104,45382.0
2020-02-11 13:35:00,94.82,94.87,94.81,94.83,15993.0,88.3104,88.357,88.3011,88.3198,15993.0
2020-02-11 13:40:00,94.82,94.83,94.77,94.81,27534.0,88.3104,88.3198,88.2639,88.3011,27534.0
2020-02-11 13:45:00,94.8,94.86,94.74,94.86,15936.0,88.2918,88.3477,88.2359,88.3477,15936.0
2020-02-11 13:50:00,94.88,94.99,94.87,94.98,17938.0,88.3663,88.4688,88.357,88.4595,17938.0
2020-02-11 13:55:00,94.99,95.0,94.97,95.0,18443.0,88.4688,88.4781,88.4501,88.4781,18443.0
2020-02-11 14:00:00,95.0,95.0,94.87,94.87,18151.0,88.4781,88.4781,88.357,88.357,18151.0
2020-02-11 14:05:00,94.86,94.88,94.78,94.84,31640.0,88.3477,88.3663,88.2732,88.3291,31640.0
2020-02-11 14:10:00,94.84,94.87,94.76,94.79,27757.0,88.3291,88.357,88.2546,88.2825,27757.0
2020-02-11 14:15:00,94.79,94.87,94.78,94.79,26702.0,88.2825,88.357,88.2732,88.2825,26702.0
2020-02-11 14:20:00,94.79,94.85,94.67,94.71,39317.0,88.2825,88.3384,88.1707,88.208,39317.0
2020-02-11 14:25:00,94.71,94.79,94.67,94.76,149500.0,88.208,88.2825,88.1707,88.2546,149500.0
2020-02-11 14:30:00,94.76,94.82,94.74,94.82,16088.0,88.2546,88.3104,88.2359,88.3104,16088.0
2020-02-11 14:35:00,94.84,94.84,94.76,94.81,31415.0,88.3291,88.3291,88.2546,88.3011,31415.0
2020-02-11 14:40:00,94.82,94.9,94.82,94.89,21070.0,88.3104,88.3849,88.3104,88.3756,21070.0
2020-02-11 14:45:00,94.88,94.9,94.84,94.87,17548.0,88.3663,88.3849,88.3291,88.357,17548.0
2020-02-11 14:50:00,94.88,94.94,94.87,94.88,21150.0,88.3663,88.4222,88.357,88.3663,21150.0
2020-02-11 14:55:00,94.85,94.91,94.82,94.86,26858.0,88.3384,88.3943,88.3104,88.3477,26858.0
2020-02-11 15:00:00,94.86,94.92,94.8,94.81,27699.0,88.3477,88.4036,88.2918,88.3011,27699.0
2020-02-11 15:05:00,94.8,94.83,94.74,94.76,24854.0,88.2918,88.3198,88.2359,88.2546,24854.0
2020-02-11 15:10:00,94.76,94.8,94.72,94.76,34405.0,88.2546,88.2918,88.2173,88.2546,34405.0
2020-02-11 15:15:00,94.75,94.79,94.72,94.74,29621.0,88.2452,88.2825,88.2173,88.2359,29621.0
2020-02-11 15:20:00,94.74,94.8,94.71,94.78,32441.0,88.2359,88.2918,88.208,88.2732,32441.0
2020-02-11 15:25:00,94.77,94.79,94.75,94.76,49998.0,88.2639,88.2825,88.2452,88.2546,49998.0
2020-02-11 15:30:00,94.77,94.81,94.71,94.73,79117.0,88.2639,88.3011,88.208,88.2266,79117.0
2020-02-11 15:35:00,94.73,94.92,94.71,94.92,59674.0,88.2266,88.4036,88.208,88.4036,59674.0
2020-02-11 15:40:00,94.9,94.93,94.85,94.86,50083.0,88.3849,88.4129,88.3384,88.3477,50083.0
2020-02-11 15:45:00,94.86,94.92,94.73,94.79,242869.0,88.3477,88.4036,88.2266,88.2825,242869.0
2020-02-11 15:50:00,94.79,94.89,94.72,94.81,112260.0,88.2825,88.3756,88.2173,88.3011,112260.0
2020-02-11 15:55:00,94.81,94.83,94.7,94.75,172677.0,88.3011,88.3198,88.1987,88.2452,172677.0
2020-02-12 09:30:00,94.7,94.84,94.3,94.3,76381.0,88.1987,88.3291,87.8261,87.8261,76381.0
2020-02-12 09:35:00,94.3,94.46,93.93,94.46,81720.0,87.8261,87.9752,87.4815,87.9752,81720.0
2020-02-12 09:40:00,94.5,94.6,94.34,94.48,44045.0,88.0124,88.1055,87.8634,87.9938,44045.0
2020-02-12 09:45:00,94.44,94.99,94.37,94.96,62932.0,87.9565,88.4688,87.8913,88.4408,62932.0
2020-02-12 09:50:00,94.96,94.97,94.68,94.78,33011.0,88.4408,88.4501,88.1801,88.2732,33011.0
2020-02-12 09:55:00,94.81,94.82,94.52,94.76,40554.0,88.3011,88.3104,88.031,88.2546,40554.0
2020-02-12 10:00:00,94.75,94.77,94.44,94.45,37912.0,88.2452,88.2639,87.9565,87.9658,37912.0
2020-02-12 10:05:00,94.44,94.67,94.44,94.48,39556.0,87.9565,88.1707,87.9565,87.9938,39556.0
2020-02-12 10:10:00,94.5,94.83,94.43,94.65,62378.0,88.0124,88.3198,87.9472,88.1521,62378.0
2020-02-12 10:15:00,94.67,94.87,94.62,94.81,80361.0,88.1707,88.357,88.1242,88.3011,80361.0
2020-02-12 10:20:00,94.78,94.82,94.7,94.76,47894.0,88.2732,88.3104,88.1987,88.2546,47894.0
2020-02-12 10:25:00,94.77,94.77,94.71,94.72,17801.0,88.2639,88.2639,88.208,88.2173,17801.0
2020-02-12 10:30:00,94.71,94.75,94.59,94.59,15451.0,88.208,88.2452,88.0962,88.0962,15451.0
2020-02-12 10:35:00,94.61,94.61,94.4,94.6,860766.0,88.1149,88.1149,87.9193,88.1055,860766.0
2020-02-12 10:40:00,94.61,94.65,94.49,94.6,26970.0,88.1149,88.1521,88.0031,88.1055,26970.0
2020-02-12 10:45:00,94.66,94.66,94.39,94.45,24803.0,88.1614,88.1614,87.91,87.9658,24803.0
2020-02-12 10:50:00,94.44,94.5,94.32,94.45,50686.0,87.9565,88.0124,87.8448,87.9658,50686.0
2020-02-12 10:55:00,94.45,94.46,94.32,94.36,53582.0,87.9658,87.9752,87.8448,87.882,53582.0
2020-02-12 11:00:00,94.36,94.41,94.17,94.2,132374.0,87.882,87.9286,87.7051,87.733,132374.0
2020-02-12 11:05:00,94.19,94.24,94.1,94.2,44582.0,87.7237,87.7703,87.6399,87.733,44582.0
2020-02-12 11:10:00,94.18,94.37,94.17,94.36,84138.0,87.7144,87.8913,87.7051,87.882,84138.0
2020-02-12 11:15:00,94.37,94.5,94.29,94.43,37395.0,87.8913,88.0124,87.8168,87.9472,37395.0
2020-02-12 11:20:00,94.43,94.49,94.38,94.48,17473.0,87.9472,88.0031,87.9006,87.9938,17473.0
2020-02-12 11:25:00,94.47,94.6,94.37,94.6,51141.0,87.9845,88.1055,87.8913,88.1055,51141.0
2020-02-12 11:30:00,94.58,94.58,94.39,94.48,38317.0,88.0869,88.0869,87.91,87.9938,38317.0
2020-02-12 11:35:00,94.49,94.66,94.43,94.64,75601.0,88.0031,88.1614,87.9472,88.1428,75601.0
2020-02-12 11:40:00,94.66,94.71,94.49,94.57,92495.0,88.1614,88.208,88.0031,88.0776,92495.0
2020-02-12 11:45:00,94.58,94.68,94.53,94.56,55418.0,88.0869,88.1801,88.0404,88.0683,55418.0
2020-02-12 11:50:00,94.56,94.61,94.51,94.57,12760.0,88.0683,88.1149,88.0217,88.0776,12760.0
2020-02-12 11:55:00,94.57,94.61,94.5,94.5,16560.0,88.0776,88.1149,88.0124,88.0124,16560.0
2020-02-12 12:00:00,94.5,94.52,94.42,94.47,12985.0,88.0124,88.031,87.9379,87.9845,12985.0
2020-02-12 12:05:00,94.46,94.52,94.46,94.48,11670.0,87.9752,88.031,87.9752,87.9938,11670.0
2020-02-12 12:10:00,94.46,94.49,94.34,94.47,18728.0,87.9752,88.0031,87.8634,87.9845,18728.0
2020-02-12 12:15:00,94.48,94.51,94.35,94.37,18473.0,87.9938,88.0217,87.8727,87.8913,18473.0
2020-02-12 12:20:00,94.39,94.41,94.28,94.3,12129.0,87.91,87.9286,87.8075,87.8261,12129.0
2020-02-12 12:25:00,94.31,94.33,94.27,94.27,6736.0,87.8355,87.8541,87.7982,87.7982,6736.0
2020-02-12 12:30:00,94.28,94.29,94.19,94.24,12294.0,87.8075,87.8168,87.7237,87.7703,12294.0
2020-02-12 12:35:00,94.25,94.28,94.17,94.19,16087.0,87.7796,87.8075,87.7051,87.7237,16087.0
2020-02-12 12:40:00,94.19,94.29,94.1,94.28,120934.0,87.7237,87.8168,87.6399,87.8075,120934.0
2020-02-12 12:45:00,94.28,94.3,94.24,94.25,11877.0,87.8075,87.8261,87.7703,87.7796,11877.0
2020-02-12 12:50:00,94.24,94.34,94.23,94.3,17848.0,87.7703,87.8634,87.7609,87.8261,17848.0
2020-02-12 12:55:00,94.3,94.3,94.14,94.23,20800.0,87.8261,87.8261,87.6771,87.7609,20800.0
2020-02-12 13:00:00,94.23,94.26,94.17,94.18,12874.0,87.7609,87.7889,87.7051,87.7144,12874.0
2020-02-12 13:05:00,94.18,94.19,94.12,94.12,10710.0,87.7144,87.7237,87.6585,87.6585,10710.0
2020-02-12 13:10:00,94.13,94.16,94.1,94.13,9773.0,87.6678,87.6958,87.6399,87.6678,9773.0
2020-02-12 13:15:00,94.13,94.17,94.01,94.16,81455.0,87.6678,87.7051,87.556,87.6958,81455.0
2020-02-12 13:20:00,94.15,94.25,94.09,94.23,26503.0,87.6864,87.7796,87.6306,87.7609,26503.0
2020-02-12 13:25:00,94.25,94.25,94.18,94.25,14251.0,87.7796,87.7796,87.7144,87.7796,14251.0
2020-02-12 13:30:00,94.24,94.34,94.23,94.32,10154.0,87.7703,87.8634,87.7609,87.8448,10154.0
2020-02-12 13:35:00,94.35,94.4,94.31,94.4,10755.0,87.8727,87.9193,87.8355,87.9193,10755.0
2020-02-12 13:40:00,94.4,94.5,94.38,94.5,12660.0,87.9193,88.0124,87.9006,88.0124,12660.0
2020-02-12 13:45:00,94.5,94.55,94.43,94.45,16797.0,88.0124,88.059,87.9472,87.9658,16797.0
2020-02-12 13:50:00,94.43,94.48,94.34,94.34,12114.0,87.9472,87.9938,87.8634,87.8634,12114.0
2020-02-12 13:55:00,94.33,94.38,94.29,94.36,9316.0,87.8541,87.9006,87.8168,87.882,9316.0
2020-02-12 14:00:00,94.37,94.42,94.34,94.4,16415.0,87.8913,87.9379,87.8634,87.9193,16415.0
2020-02-12 14:05:00,94.41,94.41,94.31,94.38,41690.0,87.9286,87.9286,87.8355,87.9006,41690.0
2020-02-12 14:10:00,94.38,94.41,94.36,94.4,14179.0,87.9006,87.9286,87.882,87.9193,14179.0
2020-02-12 14:15:00,94.4,94.43,94.38,94.4,22053.0,87.9193,87.9472,87.9006,87.9193,22053.0
2020-02-12 14:20:00,94.4,94.4,94.24,94.26,19776.0,87.9193,87.9193,87.7703,87.7889,19776.0
2020-02-12 14:25:00,94.29,94.39,94.27,94.33,11048.0,87.8168,87.91,87.7982,87.8541,11048.0
2020-02-12 14:30:00,94.33,94.38,94.3,94.3,12601.0,87.8541,87.9006,87.8261,87.8261,12601.0
2020-02-12 14:35:00,94.3,94.4,94.23,94.39,67740.0,87.8261,87.9193,87.7609,87.91,67740.0
2020-02-12 14:40:00,94.39,94.45,94.37,94.43,13009.0,87.91,87.9658,87.8913,87.9472,13009.0
2020-02-12 14:45:00,94.43,94.52,94.41,94.5,18716.0,87.9472,88.031,87.9286,88.0124,18716.0
2020-02-12 14:50:00,94.51,94.59,94.51,94.55,22830.0,88.0217,88.0962,88.0217,88.059,22830.0
2020-02-12 14:55:00,94.55,94.59,94.53,94.56,15628.0,88.059,88.0962,88.0404,88.0683,15628.0
2020-02-12 15:00:00,94.57,94.58,94.46,94.55,22317.0,88.0776,88.0869,87.9752,88.059,22317.0
2020-02-12 15:05:00,94.55,94.55,94.43,94.45,20755.0,88.059,88.059,87.9472,87.9658,20755.0
2020-02-12 15:10:00,94.45,94.46,94.37,94.41,23118.0,87.9658,87.9752,87.8913,87.9286,23118.0
2020-02-12 15:15:00,94.4,94.47,94.37,94.46,35164.0,87.9193,87.9845,87.8913,87.9752,35164.0
2020-02-12 15:20:00,94.47,94.51,94.43,94.48,25620.0,87.9845,88.0217,87.9472,87.9938,25620.0
2020-02-12 15:25:00,94.48,94.53,94.47,94.51,25640.0,87.9938,88.0404,87.9845,88.0217,25640.0
2020-02-12 15:30:00,94.51,94.51,94.43,94.43,33736.0,88.0217,88.0217,87.9472,87.9472,33736.0
2020-02-12 15:35:00,94.43,94.51,94.42,94.42,33050.0,87.9472,88.0217,87.9379,87.9379,33050.0
2020-02-12 15:40:00,94.42,94.45,94.39,94.44,42393.0,87.9379,87.9658,87.91,87.9565,42393.0
2020-02-12 15:45:00,94.45,94.46,94.28,94.32,56165.0,87.9658,87.9752,87.8075,87.8448,56165.0
2020-02-12 15:50:00,94.33,94.46,94.32,94.4,74845.0,87.8541,87.9752,87.8448,87.9193,74845.0
2020-02-12 15:55:00,94.41,94.45,94.25,94.4,146437.0,87.9286,87.9658,87.7796,87.9193,146437.0
2020-02-13 09:30:00,94.61,94.61,94.17,94.3,112678.0,88.1149,88.1149,87.7051,87.8261,112678.0
2020-02-13 09:35:00,94.34,94.67,94.29,94.34,46314.0,87.8634,88.1707,87.8168,87.8634,46314.0
2020-02-13 09:40:00,94.34,94.4,94.0,94.17,63296.0,87.8634,87.9193,87.5467,87.7051,63296.0
2020-02-13 09:45:00,94.17,94.42,94.15,94.31,80272.0,87.7051,87.9379,87.6864,87.8355,80272.0
2020-02-13 09:50:00,94.3,94.46,94.15,94.43,34893.0,87.8261,87.9752,87.6864,87.9472,34893.0
2020-02-13 09:55:00,94.43,94.52,94.34,94.37,40088.0,87.9472,88.031,87.8634,87.8913,40088.0
2020-02-13 10:00:00,94.39,94.56,94.32,94.5,60332.0,87.91,88.0683,87.8448,88.0124,60332.0
2020-02-13 10:05:00,94.5,94.51,94.29,94.34,141879.0,88.0124,88.0217,87.8168,87.8634,141879.0
2020-02-13 10:10:00,94.34,94.45,94.24,94.26,23043.0,87.8634,87.9658,87.7703,87.7889,23043.0
2020-02-13 10:15:00,94.26,94.32,94.13,94.15,25482.0,87.7889,87.8448,87.6678,87.6864,25482.0
2020-02-13 10:20:00,94.15,94.22,94.06,94.15,20549.0,87.6864,87.7516,87.6026,87.6864,20549.0
2020-02-13 10:25:00,94.14,94.31,94.14,94.3,191803.0,87.6771,87.8355,87.6771,87.8261,191803.0
2020-02-13 10:30:00,94.29,94.37,94.17,94.29,26944.0,87.8168,87.8913,87.7051,87.8168,26944.0
2020-02-13 10:35:00,94.28,94.35,94.27,94.33,22103.0,87.8075,87.8727,87.7982,87.8541,22103.0
2020-02-13 10:40:00,94.33,94.36,94.24,94.28,23196.0,87.8541,87.882,87.7703,87.8075,23196.0
2020-02-13 10:45:00,94.27,94.31,94.24,94.28,28161.0,87.7982,87.8355,87.7703,87.8075,28161.0
2020-02-13 10:50:00,94.28,94.28,94.12,94.12,28111.0,87.8075,87.8075,87.6585,87.6585,28111.0
2020-02-13 10:55:00,94.1,94.18,94.04,94.12,130868.0,87.6399,87.7144,87.584,87.6585,130868.0
2020-02-13 11:00:00,94.13,94.33,94.13,94.27,52417.0,87.6678,87.8541,87.6678,87.7982,52417.0
2020-02-13 11:05:00,94.29,94.39,94.27,94.32,29791.0,87.8168,87.91,87.7982,87.8448,29791.0
2020-02-13 11:10:00,94.32,94.34,94.2,94.25,25648.0,87.8448,87.8634,87.733,87.7796,25648.0
2020-02-13 11:15:00,94.25,94.28,94.14,94.18,34022.0,87.7796,87.8075,87.6771,87.7144,34022.0
2020-02-13 11:20:00,94.19,94.29,94.18,94.27,26529.0,87.7237,87.8168,87.7144,87.7982,26529.0
2020-02-13 11:25:00,94.26,94.27,94.19,94.27,39315.0,87.7889,87.7982,87.7237,87.7982,39315.0
2020-02-13 11:30:00,94.27,94.28,94.2,94.27,36378.0,87.7982,87.8075,87.733,87.7982,36378.0
2020-02-13 11:35:00,94.28,94.3,94.16,94.18,39703.0,87.8075,87.8261,87.6958,87.7144,39703.0
2020-02-13 11:40:00,94.16,94.21,94.11,94.12,24212.0,87.6958,87.7423,87.6492,87.6585,24212.0
2020-02-13 11:45:00,94.11,94.11,93.94,94.0,19452.0,87.6492,87.6492,87.4909,87.5467,19452.0
2020-02-13 11:50:00,94.0,94.14,93.98,94.14,135708.0,87.5467,87.6771,87.5281,87.6771,135708.0
2020-02-13 11:55:00,94.11,94.11,93.89,93.94,15642.0,87.6492,87.6492,87.4443,87.4909,15642.0
2020-02-13 12:00:00,93.92,93.98,93.89,93.98,30620.0,87.4722,87.5281,87.4443,87.5281,30620.0
2020-02-13 12:05:00,93.98,94.0,93.92,93.96,33139.0,87.5281,87.5467,87.4722,87.5095,33139.0
2020-02-13 12:10:00,93.96,93.99,93.9,93.93,35464.0,87.5095,87.5374,87.4536,87.4815,35464.0
2020-02-13 12:15:00,93.93,93.99,93.92,93.92,22393.0,87.4815,87.5374,87.4722,87.4722,22393.0
2020-02-13 12:20:00,93.91,94.07,93.9,94.07,25833.0,87.4629,87.6119,87.4536,87.6119,25833.0
2020-02-13 12:25:00,94.07,94.15,94.05,94.08,24038.0,87.6119,87.6864,87.5933,87.6212,24038.0
2020-02-13 12:30:00,94.08,94.12,94.02,94.06,22385.0,87.6212,87.6585,87.5654,87.6026,22385.0
2020-02-13 12:35:00,94.06,94.2,94.06,94.15,23796.0,87.6026,87.733,87.6026,87.6864,23796.0
2020-02-13 12:40:00,94.15,94.2,94.13,94.13,16890.0,87.6864,87.733,87.6678,87.6678,16890.0
2020-02-13 12:45:00,94.13,94.24,94.13,94.22,18628.0,87.6678,87.7703,87.6678,87.7516,18628.0
2020-02-13 12:50:00,94.21,94.21,94.1,94.16,15734.0,87.7423,87.7423,87.6399,87.6958,15734.0
2020-02-13 12:55:00,94.16,94.16,94.12,94.15,9545.0,87.6958,87.6958,87.6585,87.6864,9545.0
2020-02-13 13:00:00,94.15,94.31,94.14,94.31,52381.0,87.6864,87.8355,87.6771,87.8355,52381.0
2020-02-13 13:05:00,94.3,94.37,94.29,94.35,50387.0,87.8261,87.8913,87.8168,87.8727,50387.0
2020-02-13 13:10:00,94.36,94.36,94.26,94.26,45017.0,87.882,87.882,87.7889,87.7889,45017.0
2020-02-13 13:15:00,94.25,94.26,94.2,94.25,15252.0,87.7796,87.7889,87.733,87.7796,15252.0
2020-02-13 13:20:00,94.25,94.25,94.19,94.2,26221.0,87.7796,87.7796,87.7237,87.733,26221.0
2020-02-13 13:25:00,94.2,94.24,94.17,94.23,13753.0,87.733,87.7703,87.7051,87.7609,13753.0
2020-02-13 13:30:00,94.24,94.24,94.15,94.2,18643.0,87.7703,87.7703,87.6864,87.733,18643.0
2020-02-13 13:35:00,94.2,94.23,94.17,94.17,12750.0,87.733,87.7609,87.7051,87.7051,12750.0
2020-02-13 13:40:00,94.18,94.29,94.17,94.27,17617.0,87.7144,87.8168,87.7051,87.7982,17617.0
2020-02-13 13:45:00,94.27,94.37,94.15,94.36,637901.0,87.7982,87.8913,87.6864,87.882,637901.0
2020-02-13 13:50:00,94.36,94.36,94.19,94.19,31042.0,87.882,87.882,87.7237,87.7237,31042.0
2020-02-13 13:55:00,94.2,94.23,94.18,94.2,36639.0,87.733,87.7609,87.7144,87.733,36639.0
2020-02-13 14:00:00,94.2,94.43,94.19,94.4,61454.0,87.733,87.9472,87.7237,87.9193,61454.0
2020-02-13 14:05:00,94.39,94.43,94.28,94.28,55533.0,87.91,87.9472,87.8075,87.8075,55533.0
2020-02-13 14:10:00,94.29,94.42,94.27,94.35,55365.0,87.8168,87.9379,87.7982,87.8727,55365.0
2020-02-13 14:15:00,94.35,94.57,94.34,94.51,64545.0,87.8727,88.0776,87.8634,88.0217,64545.0
2020-02-13 14:20:00,94.51,94.56,94.36,94.42,70935.0,88.0217,88.0683,87.882,87.9379,70935.0
2020-02-13 14:25:00,94.43,94.43,94.34,94.37,24117.0,87.9472,87.9472,87.8634,87.8913,24117.0
2020-02-13 14:30:00,94.35,94.38,94.3,94.36,18198.0,87.8727,87.9006,87.8261,87.882,18198.0
2020-02-13 14:35:00,94.36,94.44,94.36,94.42,21339.0,87.882,87.9565,87.882,87.9379,21339.0
2020-02-13 14:40:00,94.42,94.44,94.33,94.35,20202.0,87.9379,87.9565,87.8541,87.8727,20202.0
2020-02-13 14:45:00,94.35,94.35,94.26,94.32,22781.0,87.8727,87.8727,87.7889,87.8448,22781.0
2020-02-13 14:50:00,94.32,94.33,94.29,94.31,18459.0,87.8448,87.8541,87.8168,87.8355,18459.0
2020-02-13 14:55:00,94.31,94.32,94.26,94.28,22912.0,87.8355,87.8448,87.7889,87.8075,22912.0
2020-02-13 15:00:00,94.28,94.34,94.13,94.14,24837.0,87.8075,87.8634,87.6678,87.6771,24837.0
2020-02-13 15:05:00,94.16,94.25,94.12,94.17,29492.0,87.6958,87.7796,87.6585,87.7051,29492.0
2020-02-13 15:10:00,94.17,94.24,94.17,94.22,34828.0,87.7051,87.7703,87.7051,87.7516,34828.0
2020-02-13 15:15:00,94.23,94.27,94.18,94.2,90473.0,87.7609,87.7982,87.7144,87.733,90473.0
2020-02-13 15:20:00,94.2,94.21,94.11,94.19,37014.0,87.733,87.7423,87.6492,87.7237,37014.0
2020-02-13 15:25:00,94.18,94.2,94.15,94.17,32864.0,87.7144,87.733,87.6864,87.7051,32864.0
2020-02-13 15:30:00,94.17,94.23,94.14,94.23,55222.0,87.7051,87.7609,87.6771,87.7609,55222.0
2020-02-13 15:35:00,94.23,94.26,94.18,94.19,33216.0,87.7609,87.7889,87.7144,87.7237,33216.0
2020-02-13 15:40:00,94.18,94.21,94.1,94.15,47185.0,87.7144,87.7423,87.6399,87.6864,47185.0
2020-02-13 15:45:00,94.18,94.28,94.17,94.27,447182.0,87.7144,87.8075,87.7051,87.7982,447182.0
2020-02-13 15:50:00,94.27,94.42,94.17,94.3,114464.0,87.7982,87.9379,87.7051,87.8261,114464.0
2020-02-13 15:55:00,94.3,94.3,94.14,94.19,426019.0,87.8261,87.8261,87.6771,87.7237,426019.0
2020-02-14 09:30:00,94.5,94.99,94.45,94.94,42630.0,88.0124,88.4688,87.9658,88.4222,42630.0
2020-02-14 09:35:00,94.91,95.64,94.9,95.51,64178.0,88.3943,89.0741,88.3849,88.9531,64178.0
2020-02-14 09:40:00,95.52,95.75,95.41,95.73,64163.0,88.9624,89.1766,88.8599,89.158,64163.0
2020-02-14 09:45:00,95.74,95.8,95.48,95.54,73995.0,89.1673,89.2232,88.9251,88.981,73995.0
2020-02-14 09:50:00,95.52,95.86,95.48,95.81,41316.0,88.9624,89.279,88.9251,89.2325,41316.0
2020-02-14 09:55:00,95.79,95.81,95.6,95.74,34009.0,89.2138,89.2325,89.0369,89.1673,34009.0
2020-02-14 10:00:00,95.69,95.9,95.67,95.9,42248.0,89.1207,89.3163,89.1021,89.3163,42248.0
2020-02-14 10:05:00,95.91,96.11,95.9,96.04,46235.0,89.3256,89.5119,89.3163,89.4467,46235.0
2020-02-14 10:10:00,96.04,96.29,96.01,96.23,72187.0,89.4467,89.6795,89.4187,89.6236,72187.0
2020-02-14 10:15:00,96.22,96.53,96.15,96.5,381512.0,89.6143,89.903,89.5491,89.8751,381512.0
2020-02-14 10:20:00,96.53,96.55,96.24,96.27,39432.0,89.903,89.9217,89.633,89.6609,39432.0
2020-02-14 10:25:00,96.28,96.34,96.14,96.34,27544.0,89.6702,89.7261,89.5398,89.7261,27544.0
2020-02-14 10:30:00,96.34,96.47,96.33,96.38,15713.0,89.7261,89.8472,89.7168,89.7633,15713.0
2020-02-14 10:35:00,96.38,96.4,96.19,96.32,24365.0,89.7633,89.782,89.5864,89.7075,24365.0
2020-02-14 10:40:00,96.31,96.31,96.03,96.05,31123.0,89.6982,89.6982,89.4374,89.456,31123.0
2020-02-14 10:45:00,96.05,96.06,95.88,95.88,17576.0,89.456,89.4653,89.2977,89.2977,17576.0
2020-02-14 10:50:00,95.85,96.02,95.82,96.02,19574.0,89.2697,89.4281,89.2418,89.4281,19574.0
2020-02-14 10:55:00,96.04,96.32,96.04,96.32,27707.0,89.4467,89.7075,89.4467,89.7075,27707.0
2020-02-14 11:00:00,96.32,96.39,96.28,96.28,29789.0,89.7075,89.7727,89.6702,89.6702,29789.0
2020-02-14 11:05:00,96.25,96.26,96.04,96.16,19879.0,89.6423,89.6516,89.4467,89.5584,19879.0
2020-02-14 11:10:00,96.17,96.18,96.06,96.15,21638.0,89.5678,89.5771,89.4653,89.5491,21638.0
2020-02-14 11:15:00,96.17,96.25,96.1,96.22,24057.0,89.5678,89.6423,89.5026,89.6143,24057.0
2020-02-14 11:20:00,96.22,96.23,96.13,96.15,19191.0,89.6143,89.6236,89.5305,89.5491,19191.0
2020-02-14 11:25:00,96.14,96.15,96.09,96.15,17557.0,89.5398,89.5491,89.4933,89.5491,17557.0
2020-02-14 11:30:00,96.19,96.2,96.13,96.17,28147.0,89.5864,89.5957,89.5305,89.5678,28147.0
2020-02-14 11:35:00,96.18,96.19,96.1,96.11,17038.0,89.5771,89.5864,89.5026,89.5119,17038.0
2020-02-14 11:40:00,96.12,96.18,96.11,96.14,17474.0,89.5212,89.5771,89.5119,89.5398,17474.0
2020-02-14 11:45:00,96.14,96.24,96.13,96.2,11419.0,89.5398,89.633,89.5305,89.5957,11419.0
2020-02-14 11:50:00,96.22,96.33,96.21,96.28,35587.0,89.6143,89.7168,89.605,89.6702,35587.0
2020-02-14 11:55:00,96.28,96.48,96.26,96.42,46435.0,89.6702,89.8565,89.6516,89.8006,46435.0
2020-02-14 12:00:00,96.41,96.5,96.3,96.31,38715.0,89.7913,89.8751,89.6888,89.6982,38715.0
2020-02-14 12:05:00,96.29,96.35,96.27,96.35,23795.0,89.6795,89.7354,89.6609,89.7354,23795.0
2020-02-14 12:10:00,96.38,96.54,96.38,96.49,26723.0,89.7633,89.9124,89.7633,89.8658,26723.0
2020-02-14 12:15:00,96.49,96.61,96.45,96.48,25982.0,89.8658,89.9776,89.8285,89.8565,25982.0
2020-02-14 12:20:00,96.48,96.51,96.35,96.42,59094.0,89.8565,89.8844,89.7354,89.8006,59094.0
2020-02-14 12:25:00,96.41,96.54,96.41,96.51,15853.0,89.7913,89.9124,89.7913,89.8844,15853.0
2020-02-14 12:30:00,96.51,96.55,96.45,96.5,30343.0,89.8844,89.9217,89.8285,89.8751,30343.0
2020-02-14 12:35:00,96.48,96.63,96.48,96.51,29644.0,89.8565,89.9962,89.8565,89.8844,29644.0
2020-02-14 12:40:00,96.5,96.53,96.46,96.52,25494.0,89.8751,89.903,89.8379,89.8937,25494.0
2020-02-14 12:45:00,96.52,96.58,96.5,96.5,18093.0,89.8937,89.9496,89.8751,89.8751,18093.0
2020-02-14 12:50:00,96.48,96.5,96.43,96.43,15828.0,89.8565,89.8751,89.8099,89.8099,15828.0
2020-02-14 12:55:00,96.43,96.45,96.4,96.45,13015.0,89.8099,89.8285,89.782,89.8285,13015.0
2020-02-14 13:00:00,96.44,96.45,96.38,96.45,76282.0,89.8192,89.8285,89.7633,89.8285,76282.0
2020-02-14 13:05:00,96.44,96.44,96.29,96.29,46944.0,89.8192,89.8192,89.6795,89.6795,46944.0
2020-02-14 13:10:00,96.28,96.32,96.26,96.31,13476.0,89.6702,89.7075,89.6516,89.6982,13476.0
2020-02-14 13:15:00,96.31,96.35,96.31,96.32,15448.0,89.6982,89.7354,89.6982,89.7075,15448.0
2020-02-14 13:20:00,96.32,96.37,96.29,96.37,18040.0,89.7075,89.754,89.6795,89.754,18040.0
2020-02-14 13:25:00,96.37,96.41,96.34,96.4,14784.0,89.754,89.7913,89.7261,89.782,14784.0
2020-02-14 13:30:00,96.4,96.5,96.4,96.45,16475.0,89.782,89.8751,89.782,89.8285,16475.0
2020-02-14 13:35:00,96.45,96.48,96.43,96.47,16992.0,89.8285,89.8565,89.8099,89.8472,16992.0
2020-02-14 13:40:00,96.46,96.65,96.46,96.65,24285.0,89.8379,90.0148,89.8379,90.0148,24285.0
2020-02-14 13:45:00,96.65,96.69,96.6,96.6,17950.0,90.0148,90.0521,89.9682,89.9682,17950.0
2020-02-14 13:50:00,96.61,96.67,96.54,96.55,17346.0,89.9776,90.0334,89.9124,89.9217,17346.0
2020-02-14 13:55:00,96.56,96.56,96.4,96.4,43306.0,89.931,89.931,89.782,89.782,43306.0
2020-02-14 14:00:00,96.4,96.42,96.25,96.33,75818.0,89.782,89.8006,89.6423,89.7168,75818.0
2020-02-14 14:05:00,96.32,96.42,96.3,96.37,16039.0,89.7075,89.8006,89.6888,89.754,16039.0
2020-02-14 14:10:00,96.38,96.4,96.32,96.34,21612.0,89.7633,89.782,89.7075,89.7261,21612.0
2020-02-14 14:15:00,96.34,96.34,96.23,96.32,18159.0,89.7261,89.7261,89.6236,89.7075,18159.0
2020-02-14 14:20:00,96.32,96.42,96.3,96.38,22847.0,89.7075,89.8006,89.6888,89.7633,22847.0
2020-02-14 14:25:00,96.39,96.47,96.38,96.41,24479.0,89.7727,89.8472,89.7633,89.7913,24479.0
2020-02-14 14:30:00,96.41,96.49,96.4,96.41,20833.0,89.7913,89.8658,89.782,89.7913,20833.0
2020-02-14 14:35:00,96.41,96.57,96.41,96.54,17495.0,89.7913,89.9403,89.7913,89.9124,17495.0
2020-02-14 14:40:00,96.53,96.66,96.52,96.66,20370.0,89.903,90.0241,89.8937,90.0241,20370.0
2020-02-14 14:45:00,96.67,96.72,96.6,96.7,20422.0,90.0334,90.08,89.9682,90.0614,20422.0
2020-02-14 14:50:00,96.71,96.71,96.55,96.55,21708.0,90.0707,90.0707,89.9217,89.9217,21708.0
2020-02-14 14:55:00,96.55,96.55,96.47,96.52,22137.0,89.9217,89.9217,89.8472,89.8937,22137.0
2020-02-14 15:00:00,96.53,96.55,96.5,96.52,19607.0,89.903,89.9217,89.8751,89.8937,19607.0
2020-02-14 15:05:00,96.53,96.53,96.39,96.4,22342.0,89.903,89.903,89.7727,89.782,22342.0
2020-02-14 15:10:00,96.39,96.46,96.33,96.46,19189.0,89.7727,89.8379,89.7168,89.8379,19189.0
2020-02-14 15:15:00,96.45,96.55,96.41,96.55,120629.0,89.8285,89.9217,89.7913,89.9217,120629.0
2020-02-14 15:20:00,96.54,96.69,96.52,96.69,25241.0,89.9124,90.0521,89.8937,90.0521,25241.0
2020-02-14 15:25:00,96.7,96.73,96.62,96.65,24318.0,90.0614,90.0893,89.9869,90.0148,24318.0
2020-02-14 15:30:00,96.65,96.68,96.59,96.59,25568.0,90.0148,90.0427,89.9589,89.9589,25568.0
2020-02-14 15:35:00,96.59,96.64,96.58,96.59,26666.0,89.9589,90.0055,89.9496,89.9589,26666.0
2020-02-14 15:40:00,96.59,96.7,96.54,96.66,41243.0,89.9589,90.0614,89.9124,90.0241,41243.0
2020-02-14 15:45:00,96.68,96.75,96.65,96.71,52530.0,90.0427,90.1079,90.0148,90.0707,52530.0
2020-02-14 15:50:00,96.7,96.72,96.62,96.64,256027.0,90.0614,90.08,89.9869,90.0055,256027.0
2020-02-14 15:55:00,96.64,96.9,96.55,96.85,292734.0,90.0055,90.2476,89.9217,90.2011,292734.0
2020-02-18 09:30:00,95.85,95.99,95.34,95.46,144107.0,89.2697,89.4001,88.7947,88.9065,144107.0
2020-02-18 09:35:00,95.5,95.5,95.01,95.05,73024.0,88.9438,88.9438,88.4874,88.5247,73024.0
2020-02-18 09:40:00,95.07,96.02,95.02,96.02,39329.0,88.5433,89.4281,88.4967,89.4281,39329.0
2020-02-18 09:45:00,96.03,96.18,95.96,96.14,20801.0,89.4374,89.5771,89.3722,89.5398,20801.0
2020-02-18 09:50:00,96.11,96.27,95.85,96.09,45409.0,89.5119,89.6609,89.2697,89.4933,45409.0
2020-02-18 09:55:00,96.09,96.38,95.99,96.37,41202.0,89.4933,89.7633,89.4001,89.754,41202.0
2020-02-18 10:00:00,96.38,96.41,96.1,96.15,35158.0,89.7633,89.7913,89.5026,89.5491,35158.0
2020-02-18 10:05:00,96.15,96.29,96.07,96.27,25951.0,89.5491,89.6795,89.4746,89.6609,25951.0
2020-02-18 10:10:00,96.29,96.6,96.26,96.57,26739.0,89.6795,89.9682,89.6516,89.9403,26739.0
2020-02-18 10:15:00,96.57,96.58,96.06,96.06,18613.0,89.9403,89.9496,89.4653,89.4653,18613.0
2020-02-18 10:20:00,96.06,96.24,96.05,96.07,12084.0,89.4653,89.633,89.456,89.4746,12084.0
2020-02-18 10:25:00,96.12,96.12,95.88,95.88,22484.0,89.5212,89.5212,89.2977,89.2977,22484.0
2020-02-18 10:30:00,95.91,96.18,95.88,96.07,14992.0,89.3256,89.5771,89.2977,89.4746,14992.0
2020-02-18 10:35:00,96.1,96.1,95.94,95.99,20090.0,89.5026,89.5026,89.3536,89.4001,20090.0
2020-02-18 10:40:00,96.01,96.2,95.98,96.18,15257.0,89.4187,89.5957,89.3908,89.5771,15257.0
2020-02-18 10:45:00,96.18,96.21,96.12,96.21,20638.0,89.5771,89.605,89.5212,89.605,20638.0
2020-02-18 10:50:00,96.22,96.35,96.18,96.35,14679.0,89.6143,89.7354,89.5771,89.7354,14679.0
2020-02-18 10:55:00,96.34,96.36,96.14,96.14,13717.0,89.7261,89.7447,89.5398,89.5398,13717.0
2020-02-18 11:00:00,96.15,96.37,96.13,96.31,13959.0,89.5491,89.754,89.5305,89.6982,13959.0
2020-02-18 11:05:00,96.3,96.32,96.22,96.32,13221.0,89.6888,89.7075,89.6143,89.7075,13221.0
2020-02-18 11:10:00,96.32,96.37,96.21,96.29,15572.0,89.7075,89.754,89.605,89.6795,15572.0
2020-02-18 11:15:00,96.28,96.36,96.23,96.27,21883.0,89.6702,89.7447,89.6236,89.6609,21883.0
2020-02-18 11:20:00,96.27,96.34,96.21,96.21,15966.0,89.6609,89.7261,89.605,89.605,15966.0
2020-02-18 11:25:00,96.22,96.3,96.2,96.29,12129.0,89.6143,89.6888,89.5957,89.6795,12129.0
2020-02-18 11:30:00,96.28,96.33,96.24,96.28,14030.0,89.6702,89.7168,89.633,89.6702,14030.0
2020-02-18 11:35:00,96.29,96.42,96.26,96.41,16569.0,89.6795,89.8006,89.6516,89.7913,16569.0
2020-02-18 11:40:00,96.4,96.4,96.26,96.26,11193.0,89.782,89.782,89.6516,89.6516,11193.0
2020-02-18 11:45:00,96.26,96.37,96.25,96.34,10536.0,89.6516,89.754,89.6423,89.7261,10536.0
2020-02-18 11:50:00,96.34,96.46,96.34,96.4,11078.0,89.7261,89.8379,89.7261,89.782,11078.0
2020-02-18 11:55:00,96.41,96.44,96.34,96.36,16976.0,89.7913,89.8192,89.7261,89.7447,16976.0
2020-02-18 12:00:00,96.36,96.38,96.32,96.36,12621.0,89.7447,89.7633,89.7075,89.7447,12621.0
2020-02-18 12:05:00,96.37,96.41,96.3,96.32,13536.0,89.754,89.7913,89.6888,89.7075,13536.0
2020-02-18 12:10:00,96.31,96.41,96.29,96.37,9801.0,89.6982,89.7913,89.6795,89.754,9801.0
2020-02-18 12:15:00,96.39,96.41,96.33,96.36,8786.0,89.7727,89.7913,89.7168,89.7447,8786.0
2020-02-18 12:20:00,96.35,96.45,96.33,96.45,7944.0,89.7354,89.8285,89.7168,89.8285,7944.0
2020-02-18 12:25:00,96.44,96.46,96.39,96.42,7711.0,89.8192,89.8379,89.7727,89.8006,7711.0
2020-02-18 12:30:00,96.41,96.45,96.38,96.45,8269.0,89.7913,89.8285,89.7633,89.8285,8269.0
2020-02-18 12:35:00,96.44,96.47,96.41,96.44,6169.0,89.8192,89.8472,89.7913,89.8192,6169.0
2020-02-18 12:40:00,96.43,96.46,96.35,96.35,9955.0,89.8099,89.8379,89.7354,89.7354,9955.0
2020-02-18 12:45:00,96.31,96.4,96.3,96.31,8140.0,89.6982,89.782,89.6888,89.6982,8140.0
2020-02-18 12:50:00,96.33,96.34,96.28,96.29,11150.0,89.7168,89.7261,89.6702,89.6795,11150.0
2020-02-18 12:55:00,96.28,96.31,96.2,96.21,7833.0,89.6702,89.6982,89.5957,89.605,7833.0
2020-02-18 13:00:00,96.2,96.29,96.18,96.25,7158.0,89.5957,89.6795,89.5771,89.6423,7158.0
2020-02-18 13:05:00,96.23,96.29,96.21,96.28,10937.0,89.6236,89.6795,89.605,89.6702,10937.0
2020-02-18 13:10:00,96.27,96.27,96.16,96.17,6125.0,89.6609,89.6609,89.5584,89.5678,6125.0
2020-02-18 13:15:00,96.12,96.12,95.98,96.05,7795.0,89.5212,89.5212,89.3908,89.456,7795.0
2020-02-18 13:20:00,96.05,96.08,95.99,96.01,8044.0,89.456,89.4839,89.4001,89.4187,8044.0
2020-02-18 13:25:00,95.99,96.11,95.98,96.07,13332.0,89.4001,89.5119,89.3908,89.4746,13332.0
2020-02-18 13:30:00,96.09,96.18,96.05,96.16,10991.0,89.4933,89.5771,89.456,89.5584,10991.0
2020-02-18 13:35:00,96.15,96.23,96.14,96.23,18789.0,89.5491,89.6236,89.5398,89.6236,18789.0
2020-02-18 13:40:00,96.24,96.3,96.22,96.23,12849.0,89.633,89.6888,89.6143,89.6236,12849.0
2020-02-18 13:45:00,96.22,96.35,96.2,96.31,21269.0,89.6143,89.7354,89.5957,89.6982,21269.0
2020-02-18 13:50:00,96.31,96.33,96.27,96.3,13369.0,89.6982,89.7168,89.6609,89.6888,13369.0
2020-02-18 13:55:00,96.29,96.4,96.26,96.38,12111.0,89.6795,89.782,89.6516,89.7633,12111.0
2020-02-18 14:00:00,96.39,96.4,96.3,96.35,16145.0,89.7727,89.782,89.6888,89.7354,16145.0
2020-02-18 14:05:00,96.35,96.41,96.32,96.37,11721.0,89.7354,89.7913,89.7075,89.754,11721.0
2020-02-18 14:10:00,96.36,96.37,96.3,96.33,13646.0,89.7447,89.754,89.6888,89.7168,13646.0
2020-02-18 14:15:00,96.35,96.38,96.28,96.28,15166.0,89.7354,89.7633,89.6702,89.6702,15166.0
2020-02-18 14:20:00,96.27,96.33,96.26,96.31,13055.0,89.6609,89.7168,89.6516,89.6982,13055.0
2020-02-18 14:25:00,96.31,96.35,96.23,96.25,18788.0,89.6982,89.7354,89.6236,89.6423,18788.0
2020-02-18 14:30:00,96.23,96.23,96.0,96.02,11941.0,89.6236,89.6236,89.4094,89.4281,11941.0
2020-02-18 14:35:00,96.0,96.09,96.0,96.01,10280.0,89.4094,89.4933,89.4094,89.4187,10280.0
2020-02-18 14:40:00,96.03,96.08,96.0,96.05,11536.0,89.4374,89.4839,89.4094,89.456,11536.0
2020-02-18 14:45:00,96.05,96.08,95.98,96.01,14973.0,89.456,89.4839,89.3908,89.4187,14973.0
2020-02-18 14:50:00,96.02,96.02,95.93,95.98,12602.0,89.4281,89.4281,89.3442,89.3908,12602.0
2020-02-18 14:55:00,95.97,96.11,95.97,96.06,12585.0,89.3815,89.5119,89.3815,89.4653,12585.0
2020-02-18 15:00:00,96.05,96.1,96.0,96.04,11281.0,89.456,89.5026,89.4094,89.4467,11281.0
2020-02-18 15:05:00,96.04,96.1,96.01,96.01,15429.0,89.4467,89.5026,89.4187,89.4187,15429.0
2020-02-18 15:10:00,95.99,96.13,95.99,96.12,10984.0,89.4001,89.5305,89.4001,89.5212,10984.0
2020-02-18 15:15:00,96.13,96.16,96.09,96.09,19621.0,89.5305,89.5584,89.4933,89.4933,19621.0
2020-02-18 15:20:00,96.09,96.11,96.05,96.1,22358.0,89.4933,89.5119,89.456,89.5026,22358.0
2020-02-18 15:25:00,96.11,96.21,96.09,96.17,17837.0,89.5119,89.605,89.4933,89.5678,17837.0
2020-02-18 15:30:00,96.18,96.19,96.02,96.06,29869.0,89.5771,89.5864,89.4281,89.4653,29869.0
2020-02-18 15:35:00,96.06,96.12,96.02,96.09,30029.0,89.4653,89.5212,89.4281,89.4933,30029.0
2020-02-18 15:40:00,96.09,96.19,96.07,96.18,33512.0,89.4933,89.5864,89.4746,89.5771,33512.0
2020-02-18 15:45:00,96.18,96.23,96.15,96.16,41253.0,89.5771,89.6236,89.5491,89.5584,41253.0
2020-02-18 15:50:00,96.16,96.17,96.03,96.06,55659.0,89.5584,89.5678,89.4374,89.4653,55659.0
2020-02-18 15:55:00,96.06,96.23,96.01,96.19,131006.0,89.4653,89.6236,89.4187,89.5864,131006.0
2020-02-19 09:30:00,96.72,96.86,96.45,96.8,49407.0,90.08,90.2104,89.8285,90.1545,49407.0
2020-02-19 09:35:00,96.87,96.94,96.71,96.88,24148.0,90.2197,90.2849,90.0707,90.229,24148.0
2020-02-19 09:40:00,96.86,96.92,96.39,96.51,42219.0,90.2104,90.2663,89.7727,89.8844,42219.0
2020-02-19 09:45:00,96.49,96.59,96.41,96.49,14024.0,89.8658,89.9589,89.7913,89.8658,14024.0
2020-02-19 09:50:00,96.5,96.8,96.47,96.58,27101.0,89.8751,90.1545,89.8472,89.9496,27101.0
2020-02-19 09:55:00,96.58,96.58,96.34,96.35,19763.0,89.9496,89.9496,89.7261,89.7354,19763.0
2020-02-19 10:00:00,96.37,96.39,96.27,96.32,16275.0,89.754,89.7727,89.6609,89.7075,16275.0
2020-02-19 10:05:00,96.3,96.37,96.29,96.37,11941.0,89.6888,89.754,89.6795,89.754,11941.0
2020-02-19 10:10:00,96.37,96.45,96.28,96.41,20235.0,89.754,89.8285,89.6702,89.7913,20235.0
2020-02-19 10:15:00,96.4,96.45,96.31,96.42,18713.0,89.782,89.8285,89.6982,89.8006,18713.0
2020-02-19 10:20:00,96.41,96.53,96.34,96.53,18345.0,89.7913,89.903,89.7261,89.903,18345.0
2020-02-19 10:25:00,96.55,96.61,96.49,96.52,16019.0,89.9217,89.9776,89.8658,89.8937,16019.0
2020-02-19 10:30:00,96.52,96.85,96.52,96.85,20600.0,89.8937,90.2011,89.8937,90.2011,20600.0
2020-02-19 10:35:00,96.85,96.93,96.83,96.83,18316.0,90.2011,90.2756,90.1825,90.1825,18316.0
2020-02-19 10:40:00,96.82,96.95,96.8,96.95,15918.0,90.1731,90.2942,90.1545,90.2942,15918.0
2020-02-19 10:45:00,96.95,96.95,96.85,96.86,18313.0,90.2942,90.2942,90.2011,90.2104,18313.0
2020-02-19 10:50:00,96.87,96.87,96.64,96.74,11549.0,90.2197,90.2197,90.0055,90.0986,11549.0
2020-02-19 10:55:00,96.73,96.75,96.58,96.58,9851.0,90.0893,90.1079,89.9496,89.9496,9851.0
2020-02-19 11:00:00,96.59,96.61,96.41,96.43,16145.0,89.9589,89.9776,89.7913,89.8099,16145.0
2020-02-19 11:05:00,96.41,96.41,96.3,96.33,13470.0,89.7913,89.7913,89.6888,89.7168,13470.0
2020-02-19 11:10:00,96.31,96.35,96.24,96.33,21569.0,89.6982,89.7354,89.633,89.7168,21569.0
2020-02-19 11:15:00,96.32,96.32,96.19,96.23,17817.0,89.7075,89.7075,89.5864,89.6236,17817.0
2020-02-19 11:20:00,96.23,96.4,96.23,96.4,8241.0,89.6236,89.782,89.6236,89.782,8241.0
2020-02-19 11:25:00,96.4,96.48,96.38,96.48,11189.0,89.782,89.8565,89.7633,89.8565,11189.0
2020-02-19 11:30:00,96.49,96.56,96.45,96.51,9860.0,89.8658,89.931,89.8285,89.8844,9860.0
2020-02-19 11:35:00,96.52,96.52,96.41,96.44,11728.0,89.8937,89.8937,89.7913,89.8192,11728.0
2020-02-19 11:40:00,96.44,96.44,96.28,96.3,27552.0,89.8192,89.8192,89.6702,89.6888,27552.0
2020-02-19 11:45:00,96.28,96.33,96.19,96.29,12889.0,89.6702,89.7168,89.5864,89.6795,12889.0
2020-02-19 11:50:00,96.28,96.28,96.16,96.24,13546.0,89.6702,89.6702,89.5584,89.633,13546.0
2020-02-19 11:55:00,96.25,96.25,96.14,96.19,25631.0,89.6423,89.6423,89.5398,89.5864,25631.0
2020-02-19 12:00:00,96.15,96.17,96.07,96.13,43808.0,89.5491,89.5678,89.4746,89.5305,43808.0
2020-02-19 12:05:00,96.12,96.2,96.11,96.2,13628.0,89.5212,89.5957,89.5119,89.5957,13628.0
2020-02-19 12:10:00,96.19,96.25,96.16,96.18,18516.0,89.5864,89.6423,89.5584,89.5771,18516.0
2020-02-19 12:15:00,96.18,96.26,96.12,96.26,19476.0,89.5771,89.6516,89.5212,89.6516,19476.0
2020-02-19 12:20:00,96.25,96.25,96.16,96.2,12327.0,89.6423,89.6423,89.5584,89.5957,12327.0
2020-02-19 12:25:00,96.21,96.22,96.15,96.16,10223.0,89.605,89.6143,89.5491,89.5584,10223.0
2020-02-19 12:30:00,96.16,96.18,96.11,96.18,12785.0,89.5584,89.5771,89.5119,89.5771,12785.0
2020-02-19 12:35:00,96.17,96.17,96.05,96.07,13461.0,89.5678,89.5678,89.456,89.4746,13461.0
2020-02-19 12:40:00,96.07,96.07,95.96,95.96,17470.0,89.4746,89.4746,89.3722,89.3722,17470.0
2020-02-19 12:45:00,95.95,96.04,95.95,96.03,16949.0,89.3629,89.4467,89.3629,89.4374,16949.0
2020-02-19 12:50:00,96.02,96.06,95.99,96.02,16463.0,89.4281,89.4653,89.4001,89.4281,16463.0
2020-02-19 12:55:00,96.01,96.03,95.98,95.98,12858.0,89.4187,89.4374,89.3908,89.3908,12858.0
2020-02-19 13:00:00,95.98,96.05,95.97,96.05,11039.0,89.3908,89.456,89.3815,89.456,11039.0
2020-02-19 13:05:00,96.05,96.05,95.97,95.98,13502.0,89.456,89.456,89.3815,89.3908,13502.0
2020-02-19 13:10:00,95.98,96.01,95.97,96.01,19496.0,89.3908,89.4187,89.3815,89.4187,19496.0
2020-02-19 13:15:00,96.0,96.15,95.99,96.14,13798.0,89.4094,89.5491,89.4001,89.5398,13798.0
2020-02-19 13:20:00,96.12,96.12,96.07,96.07,10669.0,89.5212,89.5212,89.4746,89.4746,10669.0
2020-02-19 13:25:00,96.08,96.09,96.0,96.03,14391.0,89.4839,89.4933,89.4094,89.4374,14391.0
2020-02-19 13:30:00,96.03,96.03,96.01,96.03,9411.0,89.4374,89.4374,89.4187,89.4374,9411.0
2020-02-19 13:35:00,96.03,96.1,96.01,96.09,10856.0,89.4374,89.5026,89.4187,89.4933,10856.0
2020-02-19 13:40:00,96.09,96.09,96.03,96.07,13724.0,89.4933,89.4933,89.4374,89.4746,13724.0
2020-02-19 13:45:00,96.06,96.11,96.03,96.03,15970.0,89.4653,89.5119,89.4374,89.4374,15970.0
2020-02-19 13:50:00,96.03,96.06,95.95,95.99,47660.0,89.4374,89.4653,89.3629,89.4001,47660.0
2020-02-19 13:55:00,95.99,96.0,95.79,95.8,15632.0,89.4001,89.4094,89.2138,89.2232,15632.0
2020-02-19 14:00:00,95.84,95.91,95.79,95.84,22047.0,89.2604,89.3256,89.2138,89.2604,22047.0
2020-02-19 14:05:00,95.86,95.86,95.8,95.82,14185.0,89.279,89.279,89.2232,89.2418,14185.0
2020-02-19 14:10:00,95.82,95.83,95.69,95.7,14651.0,89.2418,89.2511,89.1207,89.13,14651.0
2020-02-19 14:15:00,95.7,95.79,95.69,95.72,14171.0,89.13,89.2138,89.1207,89.1487,14171.0
2020-02-19 14:20:00,95.73,95.74,95.67,95.68,11766.0,89.158,89.1673,89.1021,89.1114,11766.0
2020-02-19 14:25:00,95.68,95.75,95.66,95.71,10553.0,89.1114,89.1766,89.0928,89.1393,10553.0
2020-02-19 14:30:00,95.72,95.8,95.71,95.73,10200.0,89.1487,89.2232,89.1393,89.158,10200.0
2020-02-19 14:35:00,95.74,95.76,95.71,95.72,9369.0,89.1673,89.1859,89.1393,89.1487,9369.0
2020-02-19 14:40:00,95.72,95.75,95.65,95.75,13430.0,89.1487,89.1766,89.0835,89.1766,13430.0
2020-02-19 14:45:00,95.75,95.76,95.7,95.7,13359.0,89.1766,89.1859,89.13,89.13,13359.0
2020-02-19 14:50:00,95.71,95.82,95.7,95.8,18668.0,89.1393,89.2418,89.13,89.2232,18668.0
2020-02-19 14:55:00,95.8,95.81,95.76,95.76,10511.0,89.2232,89.2325,89.1859,89.1859,10511.0
2020-02-19 15:00:00,95.77,95.89,95.77,95.86,20321.0,89.1952,89.307,89.1952,89.279,20321.0
2020-02-19 15:05:00,95.86,95.86,95.81,95.86,14756.0,89.279,89.279,89.2325,89.279,14756.0
2020-02-19 15:10:00,95.85,95.89,95.81,95.83,20059.0,89.2697,89.307,89.2325,89.2511,20059.0
2020-02-19 15:15:00,95.84,95.88,95.82,95.82,10963.0,89.2604,89.2977,89.2418,89.2418,10963.0
2020-02-19 15:20:00,95.83,95.83,95.75,95.82,18138.0,89.2511,89.2511,89.1766,89.2418,18138.0
2020-02-19 15:25:00,95.82,95.87,95.8,95.84,23615.0,89.2418,89.2884,89.2232,89.2604,23615.0
2020-02-19 15:30:00,95.84,95.86,95.79,95.81,30835.0,89.2604,89.279,89.2138,89.2325,30835.0
2020-02-19 15:35:00,95.82,95.82,95.67,95.68,24795.0,89.2418,89.2418,89.1021,89.1114,24795.0
2020-02-19 15:40:00,95.67,95.72,95.64,95.66,27465.0,89.1021,89.1487,89.0741,89.0928,27465.0
2020-02-19 15:45:00,95.65,95.65,95.56,95.57,24587.0,89.0835,89.0835,88.9996,89.009,24587.0
2020-02-19 15:50:00,95.57,95.61,95.47,95.48,70059.0,89.009,89.0462,88.9158,88.9251,70059.0
2020-02-19 15:55:00,95.49,95.53,95.41,95.43,118697.0,88.9344,88.9717,88.8599,88.8786,118697.0
2020-02-20 09:30:00,95.14,95.44,95.04,95.27,40622.0,88.6085,88.8879,88.5153,88.7295,40622.0
2020-02-20 09:35:00,95.27,95.32,95.12,95.25,17285.0,88.7295,88.7761,88.5898,88.7109,17285.0
2020-02-20 09:40:00,95.25,95.55,95.23,95.55,15717.0,88.7109,88.9903,88.6923,88.9903,15717.0
2020-02-20 09:45:00,95.52,95.62,95.28,95.31,25936.0,88.9624,89.0555,88.7389,88.7668,25936.0
2020-02-20 09:50:00,95.31,95.42,95.19,95.26,27068.0,88.7668,88.8693,88.655,88.7202,27068.0
2020-02-20 09:55:00,95.31,95.4,95.29,95.36,11606.0,88.7668,88.8506,88.7482,88.8134,11606.0
2020-02-20 10:00:00,95.35,95.38,95.25,95.27,20070.0,88.8041,88.832,88.7109,88.7295,20070.0
2020-02-20 10:05:00,95.31,95.51,95.25,95.51,8443.0,88.7668,88.9531,88.7109,88.9531,8443.0
2020-02-20 10:10:00,95.49,95.61,95.38,95.39,15514.0,88.9344,89.0462,88.832,88.8413,15514.0
2020-02-20 10:15:00,95.39,95.44,95.29,95.39,25962.0,88.8413,88.8879,88.7482,88.8413,25962.0
2020-02-20 10:20:00,95.38,95.5,95.37,95.48,6006.0,88.832,88.9438,88.8227,88.9251,6006.0
2020-02-20 10:25:00,95.46,95.53,95.41,95.47,21280.0,88.9065,88.9717,88.8599,88.9158,21280.0
2020-02-20 10:30:00,95.45,95.56,95.44,95.51,16052.0,88.8972,88.9996,88.8879,88.9531,16052.0
2020-02-20 10:35:00,95.5,95.61,95.5,95.57,16080.0,88.9438,89.0462,88.9438,89.009,16080.0
2020-02-20 10:40:00,95.59,95.69,95.56,95.65,15620.0,89.0276,89.1207,88.9996,89.0835,15620.0
2020-02-20 10:45:00,95.66,95.68,95.51,95.53,11778.0,89.0928,89.1114,88.9531,88.9717,11778.0
2020-02-20 10:50:00,95.56,95.64,95.5,95.52,17465.0,88.9996,89.0741,88.9438,88.9624,17465.0
2020-02-20 10:55:00,95.51,95.52,95.38,95.38,10703.0,88.9531,88.9624,88.832,88.832,10703.0
2020-02-20 11:00:00,95.35,95.62,95.3,95.57,17288.0,88.8041,89.0555,88.7575,89.009,17288.0
2020-02-20 11:05:00,95.58,95.58,95.41,95.41,8454.0,89.0183,89.0183,88.8599,88.8599,8454.0
2020-02-20 11:10:00,95.39,95.47,95.39,95.39,9178.0,88.8413,88.9158,88.8413,88.8413,9178.0
2020-02-20 11:15:00,95.38,95.49,95.35,95.36,13617.0,88.832,88.9344,88.8041,88.8134,13617.0
2020-02-20 11:20:00,95.34,95.34,95.18,95.19,16429.0,88.7947,88.7947,88.6457,88.655,16429.0
2020-02-20 11:25:00,95.18,95.18,94.86,94.87,45275.0,88.6457,88.6457,88.3477,88.357,45275.0
2020-02-20 11:30:00,94.9,94.92,94.49,94.61,47166.0,88.3849,88.4036,88.0031,88.1149,47166.0
2020-02-20 11:35:00,94.7,94.98,94.65,94.94,19056.0,88.1987,88.4595,88.1521,88.4222,19056.0
2020-02-20 11:40:00,94.93,95.03,94.86,94.9,16988.0,88.4129,88.506,88.3477,88.3849,16988.0
2020-02-20 11:45:00,94.91,94.92,94.82,94.84,17263.0,88.3943,88.4036,88.3104,88.3291,17263.0
2020-02-20 11:50:00,94.84,94.96,94.82,94.95,33967.0,88.3291,88.4408,88.3104,88.4315,33967.0
2020-02-20 11:55:00,94.95,95.01,94.86,94.91,23019.0,88.4315,88.4874,88.3477,88.3943,23019.0
2020-02-20 12:00:00,94.89,94.96,94.88,94.93,16157.0,88.3756,88.4408,88.3663,88.4129,16157.0
2020-02-20 12:05:00,94.94,94.94,94.64,94.64,41254.0,88.4222,88.4222,88.1428,88.1428,41254.0
2020-02-20 12:10:00,94.67,94.94,94.65,94.92,8036.0,88.1707,88.4222,88.1521,88.4036,8036.0
2020-02-20 12:15:00,94.92,94.92,94.81,94.81,10553.0,88.4036,88.4036,88.3011,88.3011,10553.0
2020-02-20 12:20:00,94.77,94.8,94.64,94.64,6441.0,88.2639,88.2918,88.1428,88.1428,6441.0
2020-02-20 12:25:00,94.65,94.74,94.61,94.71,7021.0,88.1521,88.2359,88.1149,88.208,7021.0
2020-02-20 12:30:00,94.73,94.78,94.67,94.73,8212.0,88.2266,88.2732,88.1707,88.2266,8212.0
2020-02-20 12:35:00,94.73,94.79,94.73,94.79,5865.0,88.2266,88.2825,88.2266,88.2825,5865.0
2020-02-20 12:40:00,94.77,94.84,94.76,94.77,7164.0,88.2639,88.3291,88.2546,88.2639,7164.0
2020-02-20 12:45:00,94.77,94.88,94.72,94.85,5812.0,88.2639,88.3663,88.2173,88.3384,5812.0
2020-02-20 12:50:00,94.84,94.89,94.82,94.88,5140.0,88.3291,88.3756,88.3104,88.3663,5140.0
2020-02-20 12:55:00,94.86,95.0,94.86,94.99,5861.0,88.3477,88.4781,88.3477,88.4688,5861.0
2020-02-20 13:00:00,94.97,95.02,94.93,95.02,8722.0,88.4501,88.4967,88.4129,88.4967,8722.0
2020-02-20 13:05:00,95.02,95.19,95.02,95.15,10007.0,88.4967,88.655,88.4967,88.6178,10007.0
2020-02-20 13:10:00,95.14,95.21,95.13,95.2,6515.0,88.6085,88.6737,88.5992,88.6644,6515.0
2020-02-20 13:15:00,95.22,95.25,95.18,95.18,8231.0,88.683,88.7109,88.6457,88.6457,8231.0
2020-02-20 13:20:00,95.18,95.18,95.1,95.14,5201.0,88.6457,88.6457,88.5712,88.6085,5201.0
2020-02-20 13:25:00,95.13,95.13,95.05,95.07,4925.0,88.5992,88.5992,88.5247,88.5433,4925.0
2020-02-20 13:30:00,95.1,95.11,95.02,95.08,5230.0,88.5712,88.5805,88.4967,88.5526,5230.0
2020-02-20 13:35:00,95.07,95.07,94.96,95.02,8245.0,88.5433,88.5433,88.4408,88.4967,8245.0
2020-02-20 13:40:00,95.03,95.04,94.93,94.94,8514.0,88.506,88.5153,88.4129,88.4222,8514.0
2020-02-20 13:45:00,94.93,95.0,94.92,94.96,8348.0,88.4129,88.4781,88.4036,88.4408,8348.0
2020-02-20 13:50:00,94.95,94.99,94.94,94.94,9096.0,88.4315,88.4688,88.4222,88.4222,9096.0
2020-02-20 13:55:00,94.94,94.98,94.84,94.9,9670.0,88.4222,88.4595,88.3291,88.3849,9670.0
2020-02-20 14:00:00,94.93,95.09,94.93,95.09,10639.0,88.4129,88.5619,88.4129,88.5619,10639.0
2020-02-20 14:05:00,95.09,95.1,94.99,95.02,8070.0,88.5619,88.5712,88.4688,88.4967,8070.0
2020-02-20 14:10:00,95.03,95.1,94.99,95.01,10966.0,88.506,88.5712,88.4688,88.4874,10966.0
2020-02-20 14:15:00,95.0,95.03,94.97,95.0,7854.0,88.4781,88.506,88.4501,88.4781,7854.0
2020-02-20 14:20:00,95.01,95.07,95.01,95.05,8889.0,88.4874,88.5433,88.4874,88.5247,8889.0
2020-02-20 14:25:00,95.06,95.06,94.97,94.99,5793.0,88.534,88.534,88.4501,88.4688,5793.0
2020-02-20 14:30:00,95.0,95.17,94.99,95.17,8289.0,88.4781,88.6364,88.4688,88.6364,8289.0
2020-02-20 14:35:00,95.17,95.2,95.12,95.19,10330.0,88.6364,88.6644,88.5898,88.655,10330.0
2020-02-20 14:40:00,95.2,95.21,95.1,95.12,8097.0,88.6644,88.6737,88.5712,88.5898,8097.0
2020-02-20 14:45:00,95.12,95.13,95.07,95.07,8358.0,88.5898,88.5992,88.5433,88.5433,8358.0
2020-02-20 14:50:00,95.08,95.1,95.0,95.05,13024.0,88.5526,88.5712,88.4781,88.5247,13024.0
2020-02-20 14:55:00,95.06,95.18,95.06,95.18,6928.0,88.534,88.6457,88.534,88.6457,6928.0
2020-02-20 15:00:00,95.18,95.18,95.12,95.13,13112.0,88.6457,88.6457,88.5898,88.5992,13112.0
2020-02-20 15:05:00,95.14,95.17,95.07,95.07,11740.0,88.6085,88.6364,88.5433,88.5433,11740.0
2020-02-20 15:10:00,95.08,95.09,94.93,95.01,12240.0,88.5526,88.5619,88.4129,88.4874,12240.0
2020-02-20 15:15:00,95.0,95.06,94.98,95.05,12134.0,88.4781,88.534,88.4595,88.5247,12134.0
2020-02-20 15:20:00,95.06,95.16,95.06,95.12,12789.0,88.534,88.6271,88.534,88.5898,12789.0
2020-02-20 15:25:00,95.11,95.13,95.06,95.08,16363.0,88.5805,88.5992,88.534,88.5526,16363.0
2020-02-20 15:30:00,95.08,95.15,95.07,95.12,16890.0,88.5526,88.6178,88.5433,88.5898,16890.0
2020-02-20 15:35:00,95.1,95.13,95.01,95.02,23534.0,88.5712,88.5992,88.4874,88.4967,23534.0
2020-02-20 15:40:00,95.03,95.16,95.03,95.16,18498.0,88.506,88.6271,88.506,88.6271,18498.0
2020-02-20 15:45:00,95.17,95.17,95.05,95.06,28981.0,88.6364,88.6364,88.5247,88.534,28981.0
2020-02-20 15:50:00,95.07,95.27,95.07,95.23,29618.0,88.5433,88.7295,88.5433,88.6923,29618.0
2020-02-20 15:55:00,95.23,95.3,95.2,95.23,59049.0,88.6923,88.7575,88.6644,88.6923,59049.0
2020-02-21 09:30:00,95.08,95.2,94.87,94.94,108999.0,88.5526,88.6644,88.357,88.4222,108999.0
2020-02-21 09:35:00,94.96,95.08,94.77,94.78,20251.0,88.4408,88.5526,88.2639,88.2732,20251.0
2020-02-21 09:40:00,94.77,94.99,94.58,94.99,34158.0,88.2639,88.4688,88.0869,88.4688,34158.0
2020-02-21 09:45:00,94.98,95.01,94.64,94.66,26477.0,88.4595,88.4874,88.1428,88.1614,26477.0
2020-02-21 09:50:00,94.69,94.99,94.69,94.94,29458.0,88.1894,88.4688,88.1894,88.4222,29458.0
2020-02-21 09:55:00,94.95,95.06,94.84,94.95,25968.0,88.4315,88.534,88.3291,88.4315,25968.0
2020-02-21 10:00:00,95.01,95.19,94.9,94.9,14270.0,88.4874,88.655,88.3849,88.3849,14270.0
2020-02-21 10:05:00,94.9,95.03,94.8,95.01,27136.0,88.3849,88.506,88.2918,88.4874,27136.0
2020-02-21 10:10:00,94.99,95.02,94.85,94.85,13265.0,88.4688,88.4967,88.3384,88.3384,13265.0
2020-02-21 10:15:00,94.86,94.96,94.76,94.86,36043.0,88.3477,88.4408,88.2546,88.3477,36043.0
2020-02-21 10:20:00,94.83,94.88,94.74,94.81,14723.0,88.3198,88.3663,88.2359,88.3011,14723.0
2020-02-21 10:25:00,94.81,94.81,94.62,94.63,11998.0,88.3011,88.3011,88.1242,88.1335,11998.0
2020-02-21 10:30:00,94.63,94.66,94.52,94.58,13222.0,88.1335,88.1614,88.031,88.0869,13222.0
2020-02-21 10:35:00,94.6,94.82,94.6,94.76,8072.0,88.1055,88.3104,88.1055,88.2546,8072.0
2020-02-21 10:40:00,94.78,94.8,94.7,94.7,12709.0,88.2732,88.2918,88.1987,88.1987,12709.0
2020-02-21 10:45:00,94.7,94.7,94.54,94.56,14282.0,88.1987,88.1987,88.0497,88.0683,14282.0
2020-02-21 10:50:00,94.54,94.68,94.52,94.65,12367.0,88.0497,88.1801,88.031,88.1521,12367.0
2020-02-21 10:55:00,94.63,94.71,94.6,94.63,6590.0,88.1335,88.208,88.1055,88.1335,6590.0
2020-02-21 11:00:00,94.67,94.74,94.57,94.64,10370.0,88.1707,88.2359,88.0776,88.1428,10370.0
2020-02-21 11:05:00,94.66,94.69,94.62,94.68,8161.0,88.1614,88.1894,88.1242,88.1801,8161.0
2020-02-21 11:10:00,94.67,94.72,94.64,94.72,7874.0,88.1707,88.2173,88.1428,88.2173,7874.0
2020-02-21 11:15:00,94.73,94.8,94.68,94.69,13614.0,88.2266,88.2918,88.1801,88.1894,13614.0
2020-02-21 11:20:00,94.71,94.82,94.67,94.77,9750.0,88.208,88.3104,88.1707,88.2639,9750.0
2020-02-21 11:25:00,94.81,94.89,94.79,94.83,8499.0,88.3011,88.3756,88.2825,88.3198,8499.0
2020-02-21 11:30:00,94.86,95.0,94.86,94.97,16527.0,88.3477,88.4781,88.3477,88.4501,16527.0
2020-02-21 11:35:00,94.98,95.06,94.96,95.01,9255.0,88.4595,88.534,88.4408,88.4874,9255.0
2020-02-21 11:40:00,95.03,95.03,94.96,94.98,6883.0,88.506,88.506,88.4408,88.4595,6883.0
2020-02-21 11:45:00,95.0,95.01,94.85,94.86,9000.0,88.4781,88.4874,88.3384,88.3477,9000.0
2020-02-21 11:50:00,94.89,95.0,94.89,94.98,10992.0,88.3756,88.4781,88.3756,88.4595,10992.0
2020-02-21 11:55:00,95.01,95.02,94.92,94.94,5571.0,88.4874,88.4967,88.4036,88.4222,5571.0
2020-02-21 12:00:00,94.94,94.94,94.8,94.88,9624.0,88.4222,88.4222,88.2918,88.3663,9624.0
2020-02-21 12:05:00,94.9,94.9,94.67,94.69,13120.0,88.3849,88.3849,88.1707,88.1894,13120.0
2020-02-21 12:10:00,94.7,94.76,94.7,94.7,6246.0,88.1987,88.2546,88.1987,88.1987,6246.0
2020-02-21 12:15:00,94.74,94.76,94.69,94.72,6914.0,88.2359,88.2546,88.1894,88.2173,6914.0
2020-02-21 12:20:00,94.72,94.77,94.69,94.77,5331.0,88.2173,88.2639,88.1894,88.2639,5331.0
2020-02-21 12:25:00,94.75,94.75,94.7,94.74,7443.0,88.2452,88.2452,88.1987,88.2359,7443.0
2020-02-21 12:30:00,94.73,94.77,94.67,94.67,6350.0,88.2266,88.2639,88.1707,88.1707,6350.0
2020-02-21 12:35:00,94.67,94.7,94.66,94.7,8877.0,88.1707,88.1987,88.1614,88.1987,8877.0
2020-02-21 12:40:00,94.69,94.75,94.68,94.75,7649.0,88.1894,88.2452,88.1801,88.2452,7649.0
2020-02-21 12:45:00,94.72,94.79,94.72,94.79,5402.0,88.2173,88.2825,88.2173,88.2825,5402.0
2020-02-21 12:50:00,94.78,94.8,94.72,94.73,6237.0,88.2732,88.2918,88.2173,88.2266,6237.0
2020-02-21 12:55:00,94.74,94.8,94.74,94.79,2986.0,88.2359,88.2918,88.2359,88.2825,2986.0
2020-02-21 13:00:00,94.8,94.91,94.79,94.82,11777.0,88.2918,88.3943,88.2825,88.3104,11777.0
2020-02-21 13:05:00,94.82,94.84,94.8,94.83,4935.0,88.3104,88.3291,88.2918,88.3198,4935.0
2020-02-21 13:10:00,94.84,94.85,94.78,94.8,10590.0,88.3291,88.3384,88.2732,88.2918,10590.0
2020-02-21 13:15:00,94.79,94.81,94.77,94.77,6914.0,88.2825,88.3011,88.2639,88.2639,6914.0
2020-02-21 13:20:00,94.76,94.76,94.64,94.67,9537.0,88.2546,88.2546,88.1428,88.1707,9537.0
2020-02-21 13:25:00,94.66,94.72,94.66,94.71,7761.0,88.1614,88.2173,88.1614,88.208,7761.0
2020-02-21 13:30:00,94.69,94.71,94.67,94.69,5538.0,88.1894,88.208,88.1707,88.1894,5538.0
2020-02-21 13:35:00,94.7,94.73,94.66,94.7,9308.0,88.1987,88.2266,88.1614,88.1987,9308.0
2020-02-21 13:40:00,94.71,94.74,94.68,94.72,9185.0,88.208,88.2359,88.1801,88.2173,9185.0
2020-02-21 13:45:00,94.73,94.74,94.7,94.74,6615.0,88.2266,88.2359,88.1987,88.2359,6615.0
2020-02-21 13:50:00,94.73,94.73,94.67,94.67,8110.0,88.2266,88.2266,88.1707,88.1707,8110.0
2020-02-21 13:55:00,94.67,94.82,94.67,94.8,12669.0,88.1707,88.3104,88.1707,88.2918,12669.0
2020-02-21 14:00:00,94.78,94.89,94.75,94.88,12241.0,88.2732,88.3756,88.2452,88.3663,12241.0
2020-02-21 14:05:00,94.87,94.94,94.8,94.94,11768.0,88.357,88.4222,88.2918,88.4222,11768.0
2020-02-21 14:10:00,94.94,94.99,94.86,94.87,12452.0,88.4222,88.4688,88.3477,88.357,12452.0
2020-02-21 14:15:00,94.87,94.92,94.86,94.88,10034.0,88.357,88.4036,88.3477,88.3663,10034.0
2020-02-21 14:20:00,94.88,94.94,94.81,94.81,8124.0,88.3663,88.4222,88.3011,88.3011,8124.0
2020-02-21 14:25:00,94.81,94.93,94.77,94.92,19262.0,88.3011,88.4129,88.2639,88.4036,19262.0
2020-02-21 14:30:00,94.92,94.95,94.84,94.84,9153.0,88.4036,88.4315,88.3291,88.3291,9153.0
2020-02-21 14:35:00,94.84,94.84,94.75,94.75,7577.0,88.3291,88.3291,88.2452,88.2452,7577.0
2020-02-21 14:40:00,94.74,94.77,94.67,94.74,11927.0,88.2359,88.2639,88.1707,88.2359,11927.0
2020-02-21 14:45:00,94.76,94.76,94.64,94.69,8744.0,88.2546,88.2546,88.1428,88.1894,8744.0
2020-02-21 14:50:00,94.69,94.69,94.62,94.66,13134.0,88.1894,88.1894,88.1242,88.1614,13134.0
2020-02-21 14:55:00,94.66,94.69,94.62,94.66,11103.0,88.1614,88.1894,88.1242,88.1614,11103.0
2020-02-21 15:00:00,94.67,94.68,94.56,94.56,13585.0,88.1707,88.1801,88.0683,88.0683,13585.0
2020-02-21 15:05:00,94.57,94.59,94.5,94.58,12384.0,88.0776,88.0962,88.0124,88.0869,12384.0
2020-02-21 15:10:00,94.58,94.7,94.58,94.69,12165.0,88.0869,88.1987,88.0869,88.1894,12165.0
2020-02-21 15:15:00,94.69,94.74,94.64,94.72,18130.0,88.1894,88.2359,88.1428,88.2173,18130.0
2020-02-21 15:20:00,94.7,94.73,94.67,94.72,12466.0,88.1987,88.2266,88.1707,88.2173,12466.0
2020-02-21 15:25:00,94.72,94.82,94.69,94.82,21615.0,88.2173,88.3104,88.1894,88.3104,21615.0
2020-02-21 15:30:00,94.81,94.84,94.71,94.73,20926.0,88.3011,88.3291,88.208,88.2266,20926.0
2020-02-21 15:35:00,94.74,94.94,94.73,94.94,22273.0,88.2359,88.4222,88.2266,88.4222,22273.0
2020-02-21 15:40:00,94.93,94.96,94.83,94.88,33068.0,88.4129,88.4408,88.3198,88.3663,33068.0
2020-02-21 15:45:00,94.89,94.93,94.84,94.9,27637.0,88.3756,88.4129,88.3291,88.3849,27637.0
2020-02-21 15:50:00,94.88,94.95,94.83,94.87,44979.0,88.3663,88.4315,88.3198,88.357,44979.0
2020-02-21 15:55:00,94.87,94.95,94.72,94.75,112146.0,88.357,88.4315,88.2173,88.2452,112146.0
2020-02-24 09:30:00,93.5,94.31,93.06,93.79,89061.0,87.0811,87.8355,86.6713,87.3512,89061.0
2020-02-24 09:35:00,93.79,94.0,93.44,93.86,65917.0,87.3512,87.5467,87.0252,87.4163,65917.0
2020-02-24 09:40:00,93.84,93.84,93.4,93.67,50679.0,87.3977,87.3977,86.9879,87.2394,50679.0
2020-02-24 09:45:00,93.73,94.0,93.65,93.76,45469.0,87.2953,87.5467,87.2208,87.3232,45469.0
2020-02-24 09:50:00,93.84,94.1,93.76,93.96,35272.0,87.3977,87.6399,87.3232,87.5095,35272.0
2020-02-24 09:55:00,93.96,94.01,93.85,94.0,19426.0,87.5095,87.556,87.407,87.5467,19426.0
2020-02-24 10:00:00,93.95,94.06,93.88,93.9,25115.0,87.5002,87.6026,87.435,87.4536,25115.0
2020-02-24 10:05:00,93.89,94.04,93.87,94.01,37051.0,87.4443,87.584,87.4257,87.556,37051.0
2020-02-24 10:10:00,94.0,94.04,93.69,93.7,15418.0,87.5467,87.584,87.258,87.2673,15418.0
2020-02-24 10:15:00,93.69,93.95,93.66,93.9,19110.0,87.258,87.5002,87.2301,87.4536,19110.0
2020-02-24 10:20:00,93.88,94.03,93.81,94.01,22891.0,87.435,87.5747,87.3698,87.556,22891.0
2020-02-24 10:25:00,94.02,94.06,93.79,93.95,12720.0,87.5654,87.6026,87.3512,87.5002,12720.0
2020-02-24 10:30:00,93.98,94.01,93.95,94.01,15490.0,87.5281,87.556,87.5002,87.556,15490.0
2020-02-24 10:35:00,94.04,94.04,93.97,94.04,16593.0,87.584,87.584,87.5188,87.584,16593.0
2020-02-24 10:40:00,94.02,94.3,94.01,94.3,19911.0,87.5654,87.8261,87.556,87.8261,19911.0
2020-02-24 10:45:00,94.3,94.61,94.3,94.57,22903.0,87.8261,88.1149,87.8261,88.0776,22903.0
2020-02-24 10:50:00,94.59,94.7,94.51,94.61,18048.0,88.0962,88.1987,88.0217,88.1149,18048.0
2020-02-24 10:55:00,94.61,94.7,94.57,94.68,15976.0,88.1149,88.1987,88.0776,88.1801,15976.0
2020-02-24 11:00:00,94.67,94.68,94.39,94.44,21771.0,88.1707,88.1801,87.91,87.9565,21771.0
2020-02-24 11:05:00,94.41,94.44,94.29,94.3,18657.0,87.9286,87.9565,87.8168,87.8261,18657.0
2020-02-24 11:10:00,94.3,94.49,94.27,94.46,15200.0,87.8261,88.0031,87.7982,87.9752,15200.0
2020-02-24 11:15:00,94.49,94.65,94.43,94.65,13892.0,88.0031,88.1521,87.9472,88.1521,13892.0
2020-02-24 11:20:00,94.68,94.68,94.54,94.59,12627.0,88.1801,88.1801,88.0497,88.0962,12627.0
2020-02-24 11:25:00,94.6,94.6,94.47,94.53,17072.0,88.1055,88.1055,87.9845,88.0404,17072.0
2020-02-24 11:30:00,94.53,94.62,94.46,94.62,20069.0,88.0404,88.1242,87.9752,88.1242,20069.0
2020-02-24 11:35:00,94.62,94.74,94.59,94.59,24079.0,88.1242,88.2359,88.0962,88.0962,24079.0
2020-02-24 11:40:00,94.57,94.57,94.28,94.32,18170.0,88.0776,88.0776,87.8075,87.8448,18170.0
2020-02-24 11:45:00,94.33,94.34,94.08,94.08,28270.0,87.8541,87.8634,87.6212,87.6212,28270.0
2020-02-24 11:50:00,94.1,94.22,94.1,94.18,55262.0,87.6399,87.7516,87.6399,87.7144,55262.0
2020-02-24 11:55:00,94.18,94.27,94.17,94.19,21458.0,87.7144,87.7982,87.7051,87.7237,21458.0
2020-02-24 12:00:00,94.17,94.17,93.96,93.98,8829.0,87.7051,87.7051,87.5095,87.5281,8829.0
2020-02-24 12:05:00,94.01,94.03,93.9,93.95,19510.0,87.556,87.5747,87.4536,87.5002,19510.0
2020-02-24 12:10:00,93.94,94.06,93.93,94.01,14477.0,87.4909,87.6026,87.4815,87.556,14477.0
2020-02-24 12:15:00,94.03,94.09,93.97,94.08,10995.0,87.5747,87.6306,87.5188,87.6212,10995.0
2020-02-24 12:20:00,94.04,94.12,94.01,94.11,38615.0,87.584,87.6585,87.556,87.6492,38615.0
2020-02-24 12:25:00,94.09,94.16,94.03,94.04,66471.0,87.6306,87.6958,87.5747,87.584,66471.0
2020-02-24 12:30:00,94.03,94.04,93.93,93.98,10800.0,87.5747,87.584,87.4815,87.5281,10800.0
2020-02-24 12:35:00,93.98,94.17,93.98,94.12,10866.0,87.5281,87.7051,87.5281,87.6585,10866.0
2020-02-24 12:40:00,94.13,94.17,94.06,94.1,8993.0,87.6678,87.7051,87.6026,87.6399,8993.0
2020-02-24 12:45:00,94.13,94.17,94.08,94.14,5132.0,87.6678,87.7051,87.6212,87.6771,5132.0
2020-02-24 12:50:00,94.08,94.15,94.04,94.11,4159.0,87.6212,87.6864,87.584,87.6492,4159.0
2020-02-24 12:55:00,94.11,94.11,93.95,93.95,10481.0,87.6492,87.6492,87.5002,87.5002,10481.0
2020-02-24 13:00:00,93.93,93.93,93.61,93.65,34121.0,87.4815,87.4815,87.1835,87.2208,34121.0
2020-02-24 13:05:00,93.66,93.76,93.58,93.58,10671.0,87.2301,87.3232,87.1556,87.1556,10671.0
2020-02-24 13:10:00,93.56,93.65,93.53,93.58,9805.0,87.1369,87.2208,87.109,87.1556,9805.0
2020-02-24 13:15:00,93.56,93.56,93.45,93.54,20670.0,87.1369,87.1369,87.0345,87.1183,20670.0
2020-02-24 13:20:00,93.53,93.68,93.51,93.55,9635.0,87.109,87.2487,87.0904,87.1276,9635.0
2020-02-24 13:25:00,93.56,93.86,93.52,93.84,7426.0,87.1369,87.4163,87.0997,87.3977,7426.0
2020-02-24 13:30:00,93.81,93.86,93.73,93.84,9288.0,87.3698,87.4163,87.2953,87.3977,9288.0
2020-02-24 13:35:00,93.83,93.9,93.78,93.9,11182.0,87.3884,87.4536,87.3418,87.4536,11182.0
2020-02-24 13:40:00,93.88,93.91,93.77,93.91,8317.0,87.435,87.4629,87.3325,87.4629,8317.0
2020-02-24 13:45:00,93.9,93.98,93.87,93.94,9675.0,87.4536,87.5281,87.4257,87.4909,9675.0
2020-02-24 13:50:00,93.95,93.96,93.85,93.85,7952.0,87.5002,87.5095,87.407,87.407,7952.0
2020-02-24 13:55:00,93.85,93.85,93.72,93.84,16769.0,87.407,87.407,87.286,87.3977,16769.0
2020-02-24 14:00:00,93.83,93.86,93.73,93.76,9748.0,87.3884,87.4163,87.2953,87.3232,9748.0
2020-02-24 14:05:00,93.77,93.82,93.61,93.69,13224.0,87.3325,87.3791,87.1835,87.258,13224.0
2020-02-24 14:10:00,93.71,93.71,93.59,93.59,9373.0,87.2766,87.2766,87.1649,87.1649,9373.0
2020-02-24 14:15:00,93.57,93.69,93.54,93.63,8718.0,87.1463,87.258,87.1183,87.2021,8718.0
2020-02-24 14:20:00,93.65,93.81,93.64,93.79,19004.0,87.2208,87.3698,87.2115,87.3512,19004.0
2020-02-24 14:25:00,93.81,94.0,93.8,93.95,27135.0,87.3698,87.5467,87.3605,87.5002,27135.0
2020-02-24 14:30:00,93.94,94.04,93.91,94.03,16707.0,87.4909,87.584,87.4629,87.5747,16707.0
2020-02-24 14:35:00,94.0,94.08,93.92,94.08,8393.0,87.5467,87.6212,87.4722,87.6212,8393.0
2020-02-24 14:40:00,94.06,94.11,94.01,94.03,13081.0,87.6026,87.6492,87.556,87.5747,13081.0
2020-02-24 14:45:00,94.03,94.07,93.97,93.98,27637.0,87.5747,87.6119,87.5188,87.5281,27637.0
2020-02-24 14:50:00,94.0,94.05,93.89,94.03,12770.0,87.5467,87.5933,87.4443,87.5747,12770.0
2020-02-24 14:55:00,94.01,94.11,93.95,94.08,19695.0,87.556,87.6492,87.5002,87.6212,19695.0
2020-02-24 15:00:00,94.1,94.2,94.04,94.1,16138.0,87.6399,87.733,87.584,87.6399,16138.0
2020-02-24 15:05:00,94.11,94.21,94.07,94.17,14037.0,87.6492,87.7423,87.6119,87.7051,14037.0
2020-02-24 15:10:00,94.17,94.22,94.09,94.1,29653.0,87.7051,87.7516,87.6306,87.6399,29653.0
2020-02-24 15:15:00,94.11,94.18,94.07,94.16,11743.0,87.6492,87.7144,87.6119,87.6958,11743.0
2020-02-24 15:20:00,94.16,94.21,94.08,94.1,20526.0,87.6958,87.7423,87.6212,87.6399,20526.0
2020-02-24 15:25:00,94.11,94.22,94.05,94.12,15527.0,87.6492,87.7516,87.5933,87.6585,15527.0
2020-02-24 15:30:00,94.12,94.18,94.01,94.09,17031.0,87.6585,87.7144,87.556,87.6306,17031.0
2020-02-24 15:35:00,94.1,94.12,93.92,94.02,21906.0,87.6399,87.6585,87.4722,87.5654,21906.0
2020-02-24 15:40:00,94.02,94.05,93.98,94.02,32083.0,87.5654,87.5933,87.5281,87.5654,32083.0
2020-02-24 15:45:00,94.03,94.14,94.0,94.11,23998.0,87.5747,87.6771,87.5467,87.6492,23998.0
2020-02-24 15:50:00,94.11,94.11,94.0,94.06,85030.0,87.6492,87.6492,87.5467,87.6026,85030.0
2020-02-24 15:55:00,94.06,94.06,93.83,93.84,120583.0,87.6026,87.6026,87.3884,87.3977,120583.0
2020-02-25 09:30:00,94.03,94.16,93.9,94.05,50560.0,87.5747,87.6958,87.4536,87.5933,50560.0
2020-02-25 09:35:00,94.09,94.51,94.03,94.4,16755.0,87.6306,88.0217,87.5747,87.9193,16755.0
2020-02-25 09:40:00,94.4,94.4,94.06,94.06,23090.0,87.9193,87.9193,87.6026,87.6026,23090.0
2020-02-25 09:45:00,94.05,94.07,93.82,94.06,22764.0,87.5933,87.6119,87.3791,87.6026,22764.0
2020-02-25 09:50:00,94.08,94.25,94.03,94.22,11204.0,87.6212,87.7796,87.5747,87.7516,11204.0
2020-02-25 09:55:00,94.21,94.32,94.09,94.17,17070.0,87.7423,87.8448,87.6306,87.7051,17070.0
2020-02-25 10:00:00,94.17,94.25,93.98,94.16,15129.0,87.7051,87.7796,87.5281,87.6958,15129.0
2020-02-25 10:05:00,94.14,94.3,94.14,94.22,9984.0,87.6771,87.8261,87.6771,87.7516,9984.0
2020-02-25 10:10:00,94.23,94.23,93.79,93.83,13499.0,87.7609,87.7609,87.3512,87.3884,13499.0
2020-02-25 10:15:00,93.84,93.93,93.79,93.81,21019.0,87.3977,87.4815,87.3512,87.3698,21019.0
2020-02-25 10:20:00,93.82,93.84,93.63,93.63,16595.0,87.3791,87.3977,87.2021,87.2021,16595.0
2020-02-25 10:25:00,93.61,93.61,93.26,93.3,23013.0,87.1835,87.1835,86.8575,86.8948,23013.0
2020-02-25 10:30:00,93.31,93.47,93.21,93.42,30497.0,86.9041,87.0531,86.811,87.0066,30497.0
2020-02-25 10:35:00,93.43,93.67,93.39,93.63,21191.0,87.0159,87.2394,86.9786,87.2021,21191.0
2020-02-25 10:40:00,93.6,93.83,93.55,93.76,16074.0,87.1742,87.3884,87.1276,87.3232,16074.0
2020-02-25 10:45:00,93.73,93.85,93.56,93.57,13088.0,87.2953,87.407,87.1369,87.1463,13088.0
2020-02-25 10:50:00,93.56,93.56,93.25,93.39,17546.0,87.1369,87.1369,86.8482,86.9786,17546.0
2020-02-25 10:55:00,93.42,93.77,93.39,93.72,53002.0,87.0066,87.3325,86.9786,87.286,53002.0
2020-02-25 11:00:00,93.75,93.79,93.56,93.57,14180.0,87.3139,87.3512,87.1369,87.1463,14180.0
2020-02-25 11:05:00,93.6,93.71,93.48,93.54,13372.0,87.1742,87.2766,87.0624,87.1183,13372.0
2020-02-25 11:10:00,93.55,93.75,93.55,93.65,10287.0,87.1276,87.3139,87.1276,87.2208,10287.0
2020-02-25 11:15:00,93.61,93.61,93.25,93.37,22367.0,87.1835,87.1835,86.8482,86.96,22367.0
2020-02-25 11:20:00,93.35,93.36,93.25,93.36,13455.0,86.9414,86.9507,86.8482,86.9507,13455.0
2020-02-25 11:25:00,93.32,93.43,93.22,93.33,10479.0,86.9134,87.0159,86.8203,86.9227,10479.0
2020-02-25 11:30:00,93.33,93.42,93.26,93.37,10428.0,86.9227,87.0066,86.8575,86.96,10428.0
2020-02-25 11:35:00,93.35,93.56,93.28,93.56,13737.0,86.9414,87.1369,86.8762,87.1369,13737.0
2020-02-25 11:40:00,93.54,93.54,93.35,93.35,10166.0,87.1183,87.1183,86.9414,86.9414,10166.0
2020-02-25 11:45:00,93.38,93.64,93.35,93.6,8900.0,86.9693,87.2115,86.9414,87.1742,8900.0
2020-02-25 11:50:00,93.59,93.59,93.3,93.48,38111.0,87.1649,87.1649,86.8948,87.0624,38111.0
2020-02-25 11:55:00,93.46,93.54,93.37,93.5,11691.0,87.0438,87.1183,86.96,87.0811,11691.0
2020-02-25 12:00:00,93.52,93.56,93.41,93.44,15544.0,87.0997,87.1369,86.9972,87.0252,15544.0
2020-02-25 12:05:00,93.46,93.49,93.37,93.46,14427.0,87.0438,87.0717,86.96,87.0438,14427.0
2020-02-25 12:10:00,93.44,93.51,93.4,93.43,12494.0,87.0252,87.0904,86.9879,87.0159,12494.0
2020-02-25 12:15:00,93.44,93.45,93.27,93.27,16002.0,87.0252,87.0345,86.8669,86.8669,16002.0
2020-02-25 12:20:00,93.33,93.35,93.2,93.23,7564.0,86.9227,86.9414,86.8017,86.8296,7564.0
2020-02-25 12:25:00,93.22,93.26,93.14,93.14,8596.0,86.8203,86.8575,86.7458,86.7458,8596.0
2020-02-25 12:30:00,93.17,93.27,93.13,93.24,7399.0,86.7737,86.8669,86.7365,86.8389,7399.0
2020-02-25 12:35:00,93.22,93.4,93.21,93.37,11201.0,86.8203,86.9879,86.811,86.96,11201.0
2020-02-25 12:40:00,93.37,93.38,93.14,93.2,22063.0,86.96,86.9693,86.7458,86.8017,22063.0
2020-02-25 12:45:00,93.2,93.21,93.01,93.07,12728.0,86.8017,86.811,86.6247,86.6806,12728.0
2020-02-25 12:50:00,93.05,93.09,93.0,93.06,20586.0,86.662,86.6992,86.6154,86.6713,20586.0
2020-02-25 12:55:00,93.05,93.07,92.91,92.95,24478.0,86.662,86.6806,86.5316,86.5688,24478.0
2020-02-25 13:00:00,92.95,92.95,92.78,92.81,20271.0,86.5688,86.5688,86.4105,86.4384,20271.0
2020-02-25 13:05:00,92.79,92.97,92.77,92.97,8675.0,86.4198,86.5874,86.4012,86.5874,8675.0
2020-02-25 13:10:00,93.0,93.04,92.84,92.87,6712.0,86.6154,86.6526,86.4664,86.4943,6712.0
2020-02-25 13:15:00,92.85,92.88,92.63,92.68,10460.0,86.4757,86.5036,86.2708,86.3174,10460.0
2020-02-25 13:20:00,92.66,92.85,92.64,92.84,6949.0,86.2987,86.4757,86.2801,86.4664,6949.0
2020-02-25 13:25:00,92.81,92.84,92.75,92.8,7353.0,86.4384,86.4664,86.3826,86.4291,7353.0
2020-02-25 13:30:00,92.78,92.78,92.63,92.72,11242.0,86.4105,86.4105,86.2708,86.3546,11242.0
2020-02-25 13:35:00,92.72,92.72,92.59,92.6,12044.0,86.3546,86.3546,86.2335,86.2428,12044.0
2020-02-25 13:40:00,92.58,92.67,92.51,92.65,11732.0,86.2242,86.308,86.159,86.2894,11732.0
2020-02-25 13:45:00,92.67,92.69,92.57,92.59,6262.0,86.308,86.3267,86.2149,86.2335,6262.0
2020-02-25 13:50:00,92.59,92.71,92.45,92.52,26902.0,86.2335,86.3453,86.1031,86.1683,26902.0
2020-02-25 13:55:00,92.53,92.55,92.28,92.28,12255.0,86.1777,86.1963,85.9448,85.9448,12255.0
2020-02-25 14:00:00,92.29,92.29,92.03,92.22,17164.0,85.9541,85.9541,85.712,85.8889,17164.0
2020-02-25 14:05:00,92.21,92.28,91.73,91.82,16783.0,85.8796,85.9448,85.4326,85.5164,16783.0
2020-02-25 14:10:00,91.84,92.23,91.82,92.2,17493.0,85.535,85.8982,85.5164,85.8703,17493.0
2020-02-25 14:15:00,92.2,92.2,91.92,92.02,13249.0,85.8703,85.8703,85.6095,85.7027,13249.0
2020-02-25 14:20:00,91.99,92.13,91.9,91.93,16293.0,85.6747,85.8051,85.5909,85.6188,16293.0
2020-02-25 14:25:00,91.95,92.04,91.73,91.75,25132.0,85.6375,85.7213,85.4326,85.4512,25132.0
2020-02-25 14:30:00,91.78,91.94,91.58,91.81,23000.0,85.4791,85.6282,85.2929,85.5071,23000.0
2020-02-25 14:35:00,91.74,91.85,91.65,91.7,14635.0,85.4419,85.5443,85.3581,85.4046,14635.0
2020-02-25 14:40:00,91.71,92.01,91.6,92.01,18188.0,85.4139,85.6934,85.3115,85.6934,18188.0
2020-02-25 14:45:00,91.97,92.18,91.91,92.17,33472.0,85.6561,85.8517,85.6002,85.8424,33472.0
2020-02-25 14:50:00,92.15,92.33,92.06,92.33,38273.0,85.8237,85.9914,85.7399,85.9914,38273.0
2020-02-25 14:55:00,92.34,92.43,92.14,92.18,32698.0,86.0007,86.0845,85.8144,85.8517,32698.0
2020-02-25 15:00:00,92.18,92.43,92.14,92.29,22084.0,85.8517,86.0845,85.8144,85.9541,22084.0
2020-02-25 15:05:00,92.33,92.44,92.19,92.24,21567.0,85.9914,86.0938,85.861,85.9076,21567.0
2020-02-25 15:10:00,92.25,92.3,92.04,92.1,17657.0,85.9169,85.9634,85.7213,85.7772,17657.0
2020-02-25 15:15:00,92.05,92.29,92.02,92.15,17659.0,85.7306,85.9541,85.7027,85.8237,17659.0
2020-02-25 15:20:00,92.15,92.16,91.83,91.99,27404.0,85.8237,85.8331,85.5257,85.6747,27404.0
2020-02-25 15:25:00,92.01,92.14,91.91,92.02,25368.0,85.6934,85.8144,85.6002,85.7027,25368.0
2020-02-25 15:30:00,91.99,92.01,91.59,91.81,40757.0,85.6747,85.6934,85.3022,85.5071,40757.0
2020-02-25 15:35:00,91.76,91.87,91.57,91.69,41039.0,85.4605,85.563,85.2836,85.3953,41039.0
2020-02-25 15:40:00,91.71,92.22,91.71,92.15,50098.0,85.4139,85.8889,85.4139,85.8237,50098.0
2020-02-25 15:45:00,92.18,92.53,92.15,92.32,83745.0,85.8517,86.1777,85.8237,85.9821,83745.0
2020-02-25 15:50:00,92.29,92.32,91.97,92.09,102799.0,85.9541,85.9821,85.6561,85.7679,102799.0
2020-02-25 15:55:00,92.08,92.15,91.89,91.96,235795.0,85.7585,85.8237,85.5816,85.6468,235795.0
2020-02-26 09:30:00,92.15,93.23,91.77,93.2,61502.0,85.8237,86.8296,85.4698,86.8017,61502.0
2020-02-26 09:35:00,93.19,93.61,92.94,93.47,81714.0,86.7923,87.1835,86.5595,87.0531,81714.0
2020-02-26 09:40:00,93.51,93.95,93.42,93.89,49867.0,87.0904,87.5002,87.0066,87.4443,49867.0
2020-02-26 09:45:00,93.89,93.95,93.62,93.78,36862.0,87.4443,87.5002,87.1928,87.3418,36862.0
2020-02-26 09:50:00,93.78,93.86,93.25,93.43,37303.0,87.3418,87.4163,86.8482,87.0159,37303.0
2020-02-26 09:55:00,93.44,93.48,93.01,93.04,23160.0,87.0252,87.0624,86.6247,86.6526,23160.0
2020-02-26 10:00:00,93.09,93.3,92.9,92.99,45813.0,86.6992,86.8948,86.5223,86.6061,45813.0
2020-02-26 10:05:00,93.01,93.54,92.97,93.35,46571.0,86.6247,87.1183,86.5874,86.9414,46571.0
2020-02-26 10:10:00,93.4,93.53,93.05,93.53,33865.0,86.9879,87.109,86.662,87.109,33865.0
2020-02-26 10:15:00,93.56,93.65,93.44,93.47,24275.0,87.1369,87.2208,87.0252,87.0531,24275.0
2020-02-26 10:20:00,93.44,93.67,93.41,93.63,23714.0,87.0252,87.2394,86.9972,87.2021,23714.0
2020-02-26 10:25:00,93.63,93.65,93.45,93.55,33100.0,87.2021,87.2208,87.0345,87.1276,33100.0
2020-02-26 10:30:00,93.53,93.94,93.51,93.94,27641.0,87.109,87.4909,87.0904,87.4909,27641.0
2020-02-26 10:35:00,93.93,93.95,93.8,93.8,29876.0,87.4815,87.5002,87.3605,87.3605,29876.0
2020-02-26 10:40:00,93.81,94.09,93.79,94.0,22732.0,87.3698,87.6306,87.3512,87.5467,22732.0
2020-02-26 10:45:00,94.0,94.09,93.93,94.03,18766.0,87.5467,87.6306,87.4815,87.5747,18766.0
2020-02-26 10:50:00,94.03,94.23,94.03,94.17,34582.0,87.5747,87.7609,87.5747,87.7051,34582.0
2020-02-26 10:55:00,94.17,94.2,93.95,94.12,53660.0,87.7051,87.733,87.5002,87.6585,53660.0
2020-02-26 11:00:00,94.12,94.16,93.94,94.09,22477.0,87.6585,87.6958,87.4909,87.6306,22477.0
2020-02-26 11:05:00,94.09,94.16,93.91,93.92,14483.0,87.6306,87.6958,87.4629,87.4722,14483.0
2020-02-26 11:10:00,93.9,93.99,93.86,93.99,18502.0,87.4536,87.5374,87.4163,87.5374,18502.0
2020-02-26 11:15:00,94.01,94.19,94.0,94.19,13085.0,87.556,87.7237,87.5467,87.7237,13085.0
2020-02-26 11:20:00,94.17,94.28,94.09,94.19,72604.0,87.7051,87.8075,87.6306,87.7237,72604.0
2020-02-26 11:25:00,94.17,94.26,94.09,94.22,31896.0,87.7051,87.7889,87.6306,87.7516,31896.0
2020-02-26 11:30:00,94.21,94.3,94.13,94.3,29575.0,87.7423,87.8261,87.6678,87.8261,29575.0
2020-02-26 11:35:00,94.29,94.5,94.13,94.48,20105.0,87.8168,88.0124,87.6678,87.9938,20105.0
2020-02-26 11:40:00,94.48,94.5,94.23,94.24,29845.0,87.9938,88.0124,87.7609,87.7703,29845.0
2020-02-26 11:45:00,94.24,94.39,94.17,94.25,43247.0,87.7703,87.91,87.7051,87.7796,43247.0
2020-02-26 11:50:00,94.23,94.23,94.0,94.01,30013.0,87.7609,87.7609,87.5467,87.556,30013.0
2020-02-26 11:55:00,94.01,94.12,93.96,94.01,24663.0,87.556,87.6585,87.5095,87.556,24663.0
2020-02-26 12:00:00,94.02,94.02,93.85,93.9,34001.0,87.5654,87.5654,87.407,87.4536,34001.0
2020-02-26 12:05:00,93.85,93.91,93.69,93.76,24578.0,87.407,87.4629,87.258,87.3232,24578.0
2020-02-26 12:10:00,93.73,93.74,93.56,93.69,14797.0,87.2953,87.3046,87.1369,87.258,14797.0
2020-02-26 12:15:00,93.69,93.78,93.51,93.78,14965.0,87.258,87.3418,87.0904,87.3418,14965.0
2020-02-26 12:20:00,93.78,93.85,93.65,93.79,25835.0,87.3418,87.407,87.2208,87.3512,25835.0
2020-02-26 12:25:00,93.78,93.85,93.71,93.82,12911.0,87.3418,87.407,87.2766,87.3791,12911.0
2020-02-26 12:30:00,93.84,94.29,93.83,94.29,20185.0,87.3977,87.8168,87.3884,87.8168,20185.0
2020-02-26 12:35:00,94.27,94.4,94.21,94.21,24035.0,87.7982,87.9193,87.7423,87.7423,24035.0
2020-02-26 12:40:00,94.19,94.23,94.05,94.06,14430.0,87.7237,87.7609,87.5933,87.6026,14430.0
2020-02-26 12:45:00,94.06,94.18,94.04,94.08,11075.0,87.6026,87.7144,87.584,87.6212,11075.0
2020-02-26 12:50:00,94.09,94.19,93.9,93.93,10911.0,87.6306,87.7237,87.4536,87.4815,10911.0
2020-02-26 12:55:00,93.93,94.04,93.87,93.97,11760.0,87.4815,87.584,87.4257,87.5188,11760.0
2020-02-26 13:00:00,93.97,94.06,93.97,94.01,9723.0,87.5188,87.6026,87.5188,87.556,9723.0
2020-02-26 13:05:00,94.01,94.05,93.85,93.87,13862.0,87.556,87.5933,87.407,87.4257,13862.0
2020-02-26 13:10:00,93.87,93.91,93.8,93.88,11828.0,87.4257,87.4629,87.3605,87.435,11828.0
2020-02-26 13:15:00,93.9,94.01,93.9,93.99,17511.0,87.4536,87.556,87.4536,87.5374,17511.0
2020-02-26 13:20:00,93.99,94.09,93.99,94.04,16995.0,87.5374,87.6306,87.5374,87.584,16995.0
2020-02-26 13:25:00,94.06,94.25,94.06,94.25,20559.0,87.6026,87.7796,87.6026,87.7796,20559.0
2020-02-26 13:30:00,94.2,94.21,93.85,93.86,27627.0,87.733,87.7423,87.407,87.4163,27627.0
2020-02-26 13:35:00,93.86,93.95,93.65,93.76,62061.0,87.4163,87.5002,87.2208,87.3232,62061.0
2020-02-26 13:40:00,93.75,93.97,93.7,93.77,54273.0,87.3139,87.5188,87.2673,87.3325,54273.0
2020-02-26 13:45:00,93.76,94.24,93.75,94.13,24950.0,87.3232,87.7703,87.3139,87.6678,24950.0
2020-02-26 13:50:00,94.1,94.16,93.99,94.0,21771.0,87.6399,87.6958,87.5374,87.5467,21771.0
2020-02-26 13:55:00,93.98,93.98,93.7,93.76,25863.0,87.5281,87.5281,87.2673,87.3232,25863.0
2020-02-26 14:00:00,93.76,93.93,93.65,93.77,81958.0,87.3232,87.4815,87.2208,87.3325,81958.0
2020-02-26 14:05:00,93.76,93.91,93.72,93.72,123374.0,87.3232,87.4629,87.286,87.286,123374.0
2020-02-26 14:10:00,93.73,94.11,93.67,94.11,28928.0,87.2953,87.6492,87.2394,87.6492,28928.0
2020-02-26 14:15:00,94.11,94.19,93.98,94.0,31387.0,87.6492,87.7237,87.5281,87.5467,31387.0
2020-02-26 14:20:00,94.01,94.22,93.93,94.21,18433.0,87.556,87.7516,87.4815,87.7423,18433.0
2020-02-26 14:25:00,94.22,94.3,94.07,94.07,23557.0,87.7516,87.8261,87.6119,87.6119,23557.0
2020-02-26 14:30:00,94.06,94.18,93.9,94.06,20153.0,87.6026,87.7144,87.4536,87.6026,20153.0
2020-02-26 14:35:00,94.05,94.28,94.01,94.12,27184.0,87.5933,87.8075,87.556,87.6585,27184.0
2020-02-26 14:40:00,94.13,94.21,93.98,94.1,37723.0,87.6678,87.7423,87.5281,87.6399,37723.0
2020-02-26 14:45:00,94.11,94.28,94.08,94.22,31215.0,87.6492,87.8075,87.6212,87.7516,31215.0
2020-02-26 14:50:00,94.22,94.22,94.0,94.07,62762.0,87.7516,87.7516,87.5467,87.6119,62762.0
2020-02-26 14:55:00,94.08,94.16,93.91,93.95,66118.0,87.6212,87.6958,87.4629,87.5002,66118.0
2020-02-26 15:00:00,93.96,94.22,93.96,94.12,34021.0,87.5095,87.7516,87.5095,87.6585,34021.0
2020-02-26 15:05:00,94.12,94.14,93.98,94.13,24091.0,87.6585,87.6771,87.5281,87.6678,24091.0
2020-02-26 15:10:00,94.14,94.25,94.07,94.1,40111.0,87.6771,87.7796,87.6119,87.6399,40111.0
2020-02-26 15:15:00,94.11,94.23,94.03,94.1,35025.0,87.6492,87.7609,87.5747,87.6399,35025.0
2020-02-26 15:20:00,94.1,94.13,93.88,93.93,26574.0,87.6399,87.6678,87.435,87.4815,26574.0
2020-02-26 15:25:00,93.93,93.94,93.78,93.87,29875.0,87.4815,87.4909,87.3418,87.4257,29875.0
2020-02-26 15:30:00,93.86,94.02,93.83,93.89,43629.0,87.4163,87.5654,87.3884,87.4443,43629.0
2020-02-26 15:35:00,93.89,94.09,93.88,94.09,33753.0,87.4443,87.6306,87.435,87.6306,33753.0
2020-02-26 15:40:00,94.08,94.08,93.92,94.06,29554.0,87.6212,87.6212,87.4722,87.6026,29554.0
2020-02-26 15:45:00,94.06,94.06,93.87,93.97,53270.0,87.6026,87.6026,87.4257,87.5188,53270.0
2020-02-26 15:50:00,93.96,94.24,93.93,94.11,149170.0,87.5095,87.7703,87.4815,87.6492,149170.0
2020-02-26 15:55:00,94.12,94.15,93.86,93.86,289329.0,87.6585,87.6864,87.4163,87.4163,289329.0
2020-02-27 09:30:00,93.08,93.88,93.0,93.59,74002.0,86.6899,87.435,86.6154,87.1649,74002.0
2020-02-27 09:35:00,93.49,93.73,93.31,93.65,40257.0,87.0717,87.2953,86.9041,87.2208,40257.0
2020-02-27 09:40:00,93.58,94.27,93.56,94.17,88921.0,87.1556,87.7982,87.1369,87.7051,88921.0
2020-02-27 09:45:00,94.17,94.17,93.9,94.02,60371.0,87.7051,87.7051,87.4536,87.5654,60371.0
2020-02-27 09:50:00,94.0,94.37,93.92,94.29,56194.0,87.5467,87.8913,87.4722,87.8168,56194.0
2020-02-27 09:55:00,94.34,94.46,94.15,94.28,58383.0,87.8634,87.9752,87.6864,87.8075,58383.0
2020-02-27 10:00:00,94.28,94.49,94.25,94.49,48904.0,87.8075,88.0031,87.7796,88.0031,48904.0
2020-02-27 10:05:00,94.47,94.95,94.45,94.7,69530.0,87.9845,88.4315,87.9658,88.1987,69530.0
2020-02-27 10:10:00,94.7,94.8,94.49,94.55,42739.0,88.1987,88.2918,88.0031,88.059,42739.0
2020-02-27 10:15:00,94.55,94.55,94.24,94.44,68601.0,88.059,88.059,87.7703,87.9565,68601.0
2020-02-27 10:20:00,94.44,94.55,94.03,94.19,43915.0,87.9565,88.059,87.5747,87.7237,43915.0
2020-02-27 10:25:00,94.19,94.31,94.12,94.27,47979.0,87.7237,87.8355,87.6585,87.7982,47979.0
2020-02-27 10:30:00,94.25,94.4,94.04,94.27,68992.0,87.7796,87.9193,87.584,87.7982,68992.0
2020-02-27 10:35:00,94.25,94.52,94.12,94.46,32085.0,87.7796,88.031,87.6585,87.9752,32085.0
2020-02-27 10:40:00,94.44,94.44,94.23,94.32,29219.0,87.9565,87.9565,87.7609,87.8448,29219.0
2020-02-27 10:45:00,94.33,94.64,94.33,94.6,27387.0,87.8541,88.1428,87.8541,88.1055,27387.0
2020-02-27 10:50:00,94.59,94.71,94.43,94.6,33922.0,88.0962,88.208,87.9472,88.1055,33922.0
2020-02-27 10:55:00,94.57,94.95,94.51,94.95,58391.0,88.0776,88.4315,88.0217,88.4315,58391.0
2020-02-27 11:00:00,94.94,95.01,94.79,94.85,54318.0,88.4222,88.4874,88.2825,88.3384,54318.0
2020-02-27 11:05:00,94.85,95.04,94.8,95.01,60223.0,88.3384,88.5153,88.2918,88.4874,60223.0
2020-02-27 11:10:00,94.99,95.03,94.54,94.74,104813.0,88.4688,88.506,88.0497,88.2359,104813.0
2020-02-27 11:15:00,94.74,95.04,94.67,94.95,30811.0,88.2359,88.5153,88.1707,88.4315,30811.0
2020-02-27 11:20:00,94.94,95.12,94.57,94.63,52795.0,88.4222,88.5898,88.0776,88.1335,52795.0
2020-02-27 11:25:00,94.61,94.86,94.53,94.73,43284.0,88.1149,88.3477,88.0404,88.2266,43284.0
2020-02-27 11:30:00,94.7,94.7,94.23,94.25,45406.0,88.1987,88.1987,87.7609,87.7796,45406.0
2020-02-27 11:35:00,94.23,94.33,93.99,94.08,31893.0,87.7609,87.8541,87.5374,87.6212,31893.0
2020-02-27 11:40:00,94.09,94.29,94.01,94.06,27060.0,87.6306,87.8168,87.556,87.6026,27060.0
2020-02-27 11:45:00,94.03,94.37,93.81,94.29,28180.0,87.5747,87.8913,87.3698,87.8168,28180.0
2020-02-27 11:50:00,94.29,94.48,94.22,94.45,35489.0,87.8168,87.9938,87.7516,87.9658,35489.0
2020-02-27 11:55:00,94.49,94.73,94.39,94.7,42478.0,88.0031,88.2266,87.91,88.1987,42478.0
2020-02-27 12:00:00,94.68,94.71,94.49,94.56,33315.0,88.1801,88.208,88.0031,88.0683,33315.0
2020-02-27 12:05:00,94.56,94.75,94.47,94.71,32486.0,88.0683,88.2452,87.9845,88.208,32486.0
2020-02-27 12:10:00,94.68,94.81,94.56,94.81,39810.0,88.1801,88.3011,88.0683,88.3011,39810.0
2020-02-27 12:15:00,94.81,94.93,94.63,94.92,33463.0,88.3011,88.4129,88.1335,88.4036,33463.0
2020-02-27 12:20:00,94.91,94.93,94.55,94.68,48640.0,88.3943,88.4129,88.059,88.1801,48640.0
2020-02-27 12:25:00,94.71,94.85,94.66,94.83,26741.0,88.208,88.3384,88.1614,88.3198,26741.0
2020-02-27 12:30:00,94.82,95.01,94.8,94.96,45056.0,88.3104,88.4874,88.2918,88.4408,45056.0
2020-02-27 12:35:00,94.97,95.31,94.96,95.19,23710.0,88.4501,88.7668,88.4408,88.655,23710.0
2020-02-27 12:40:00,95.18,95.21,95.05,95.06,40381.0,88.6457,88.6737,88.5247,88.534,40381.0
2020-02-27 12:45:00,95.05,95.16,94.98,95.16,29200.0,88.5247,88.6271,88.4595,88.6271,29200.0
2020-02-27 12:50:00,95.16,95.27,95.03,95.14,17847.0,88.6271,88.7295,88.506,88.6085,17847.0
2020-02-27 12:55:00,95.12,95.12,94.73,94.75,20596.0,88.5898,88.5898,88.2266,88.2452,20596.0
2020-02-27 13:00:00,94.72,95.01,94.6,94.99,18397.0,88.2173,88.4874,88.1055,88.4688,18397.0
2020-02-27 13:05:00,95.01,95.17,94.91,95.09,17660.0,88.4874,88.6364,88.3943,88.5619,17660.0
2020-02-27 13:10:00,95.12,95.2,95.04,95.08,12058.0,88.5898,88.6644,88.5153,88.5526,12058.0
2020-02-27 13:15:00,95.12,95.19,94.97,95.01,64917.0,88.5898,88.655,88.4501,88.4874,64917.0
2020-02-27 13:20:00,94.99,95.06,94.79,94.89,70328.0,88.4688,88.534,88.2825,88.3756,70328.0
2020-02-27 13:25:00,94.87,94.99,94.64,94.64,37373.0,88.357,88.4688,88.1428,88.1428,37373.0
2020-02-27 13:30:00,94.65,94.76,94.55,94.61,72036.0,88.1521,88.2546,88.059,88.1149,72036.0
2020-02-27 13:35:00,94.61,94.61,94.38,94.55,68229.0,88.1149,88.1149,87.9006,88.059,68229.0
2020-02-27 13:40:00,94.55,94.63,94.05,94.26,75653.0,88.059,88.1335,87.5933,87.7889,75653.0
2020-02-27 13:45:00,94.31,94.56,94.24,94.34,183379.0,87.8355,88.0683,87.7703,87.8634,183379.0
2020-02-27 13:50:00,94.34,94.51,94.03,94.43,80777.0,87.8634,88.0217,87.5747,87.9472,80777.0
2020-02-27 13:55:00,94.41,94.41,93.92,93.99,39533.0,87.9286,87.9286,87.4722,87.5374,39533.0
2020-02-27 14:00:00,93.97,94.05,93.81,93.97,21621.0,87.5188,87.5933,87.3698,87.5188,21621.0
2020-02-27 14:05:00,93.98,94.09,93.85,93.9,52151.0,87.5281,87.6306,87.407,87.4536,52151.0
2020-02-27 14:10:00,93.95,94.02,93.75,93.91,24055.0,87.5002,87.5654,87.3139,87.4629,24055.0
2020-02-27 14:15:00,93.88,94.04,93.83,93.9,66963.0,87.435,87.584,87.3884,87.4536,66963.0
2020-02-27 14:20:00,93.9,94.28,93.88,94.28,17800.0,87.4536,87.8075,87.435,87.8075,17800.0
2020-02-27 14:25:00,94.25,94.41,94.23,94.37,22229.0,87.7796,87.9286,87.7609,87.8913,22229.0
2020-02-27 14:30:00,94.34,94.37,94.12,94.19,19945.0,87.8634,87.8913,87.6585,87.7237,19945.0
2020-02-27 14:35:00,94.18,94.25,94.1,94.13,14475.0,87.7144,87.7796,87.6399,87.6678,14475.0
2020-02-27 14:40:00,94.14,94.24,94.01,94.24,23551.0,87.6771,87.7703,87.556,87.7703,23551.0
2020-02-27 14:45:00,94.2,94.2,93.97,94.08,28039.0,87.733,87.733,87.5188,87.6212,28039.0
2020-02-27 14:50:00,94.1,94.1,93.98,94.0,19463.0,87.6399,87.6399,87.5281,87.5467,19463.0
2020-02-27 14:55:00,93.99,94.02,93.85,93.93,42549.0,87.5374,87.5654,87.407,87.4815,42549.0
2020-02-27 15:00:00,93.91,93.93,93.53,93.67,31210.0,87.4629,87.4815,87.109,87.2394,31210.0
2020-02-27 15:05:00,93.65,93.83,93.56,93.81,21573.0,87.2208,87.3884,87.1369,87.3698,21573.0
2020-02-27 15:10:00,93.81,94.0,93.8,93.8,33410.0,87.3698,87.5467,87.3605,87.3605,33410.0
2020-02-27 15:15:00,93.81,93.99,93.72,93.75,35655.0,87.3698,87.5374,87.286,87.3139,35655.0
2020-02-27 15:20:00,93.76,93.85,93.7,93.76,30276.0,87.3232,87.407,87.2673,87.3232,30276.0
2020-02-27 15:25:00,93.79,93.85,93.61,93.62,30198.0,87.3512,87.407,87.1835,87.1928,30198.0
2020-02-27 15:30:00,93.63,93.65,93.37,93.48,46436.0,87.2021,87.2208,86.96,87.0624,46436.0
2020-02-27 15:35:00,93.45,93.45,93.05,93.05,44598.0,87.0345,87.0345,86.662,86.662,44598.0
2020-02-27 15:40:00,93.04,93.09,92.83,92.87,59422.0,86.6526,86.6992,86.4571,86.4943,59422.0
2020-02-27 15:45:00,92.86,93.09,92.82,92.88,42012.0,86.485,86.6992,86.4477,86.5036,42012.0
2020-02-27 15:50:00,92.89,92.9,92.11,92.14,129558.0,86.5129,86.5223,85.7865,85.8144,129558.0
2020-02-27 15:55:00,92.17,92.34,91.8,91.8,307454.0,85.8424,86.0007,85.4978,85.4978,307454.0
2020-02-28 09:30:00,90.66,92.64,90.2,91.85,228281.0,84.436,86.2801,84.0076,85.5443,228281.0
2020-02-28 09:35:00,91.95,92.19,90.95,91.43,131922.0,85.6375,85.861,84.7061,85.1532,131922.0
2020-02-28 09:40:00,91.31,91.86,90.73,91.01,116393.0,85.0414,85.5537,84.5012,84.762,116393.0
2020-02-28 09:45:00,90.99,91.38,90.64,91.08,158188.0,84.7434,85.1066,84.4174,84.8272,158188.0
2020-02-28 09:50:00,91.04,91.15,90.39,90.53,106049.0,84.7899,84.8924,84.1846,84.315,106049.0
2020-02-28 09:55:00,90.44,90.49,89.89,89.97,166562.0,84.2311,84.2777,83.7189,83.7934,166562.0
2020-02-28 10:00:00,89.93,90.11,89.45,89.64,135013.0,83.7561,83.9238,83.3091,83.4861,135013.0
2020-02-28 10:05:00,89.62,90.26,89.61,89.92,128799.0,83.4674,84.0635,83.4581,83.7468,128799.0
2020-02-28 10:10:00,89.91,90.11,89.22,89.34,108228.0,83.7375,83.9238,83.0949,83.2067,108228.0
2020-02-28 10:15:00,89.23,89.85,89.18,89.65,103928.0,83.1042,83.6816,83.0576,83.4954,103928.0
2020-02-28 10:20:00,89.61,89.78,89.21,89.44,60331.0,83.4581,83.6164,83.0856,83.2998,60331.0
2020-02-28 10:25:00,89.41,89.59,88.85,89.18,135550.0,83.2718,83.4395,82.7503,83.0576,135550.0
2020-02-28 10:30:00,89.14,89.51,88.89,89.07,165549.0,83.0204,83.365,82.7875,82.9552,165549.0
2020-02-28 10:35:00,89.08,89.24,88.76,88.95,78461.0,82.9645,83.1135,82.6665,82.8434,78461.0
2020-02-28 10:40:00,88.95,89.16,88.86,88.96,51463.0,82.8434,83.039,82.7596,82.8527,51463.0
2020-02-28 10:45:00,88.94,89.14,88.43,88.62,38764.0,82.8341,83.0204,82.3591,82.5361,38764.0
2020-02-28 10:50:00,88.58,89.46,88.57,89.45,26555.0,82.4988,83.3184,82.4895,83.3091,26555.0
2020-02-28 10:55:00,89.5,89.6,89.04,89.42,46346.0,83.3557,83.4488,82.9272,83.2812,46346.0
2020-02-28 11:00:00,89.29,89.29,88.48,88.71,31958.0,83.1601,83.1601,82.4057,82.6199,31958.0
2020-02-28 11:05:00,88.7,88.7,88.33,88.51,26714.0,82.6106,82.6106,82.266,82.4336,26714.0
2020-02-28 11:10:00,88.55,89.03,88.51,88.88,39143.0,82.4709,82.9179,82.4336,82.7782,39143.0
2020-02-28 11:15:00,88.89,89.18,88.82,89.15,22001.0,82.7875,83.0576,82.7224,83.0297,22001.0
2020-02-28 11:20:00,89.15,89.26,88.98,89.26,23944.0,83.0297,83.1321,82.8714,83.1321,23944.0
2020-02-28 11:25:00,89.23,89.57,88.96,89.57,30715.0,83.1042,83.4209,82.8527,83.4209,30715.0
2020-02-28 11:30:00,89.62,89.95,89.52,89.73,45725.0,83.4674,83.7748,83.3743,83.5699,45725.0
2020-02-28 11:35:00,89.73,89.83,89.52,89.82,37756.0,83.5699,83.663,83.3743,83.6537,37756.0
2020-02-28 11:40:00,89.76,90.61,89.72,90.42,31488.0,83.5978,84.3895,83.5606,84.2125,31488.0
2020-02-28 11:45:00,90.29,90.32,90.03,90.08,47688.0,84.0914,84.1194,83.8493,83.8959,47688.0
2020-02-28 11:50:00,90.12,90.29,89.51,89.72,32307.0,83.9331,84.0914,83.365,83.5606,32307.0
2020-02-28 11:55:00,89.71,89.85,89.55,89.58,30832.0,83.5513,83.6816,83.4022,83.4302,30832.0
2020-02-28 12:00:00,89.61,89.7,89.18,89.61,36488.0,83.4581,83.5419,83.0576,83.4581,36488.0
2020-02-28 12:05:00,89.64,89.85,89.32,89.41,28418.0,83.4861,83.6816,83.188,83.2718,28418.0
2020-02-28 12:10:00,89.48,89.71,89.37,89.66,43728.0,83.337,83.5513,83.2346,83.5047,43728.0
2020-02-28 12:15:00,89.57,89.96,89.48,89.96,63625.0,83.4209,83.7841,83.337,83.7841,63625.0
2020-02-28 12:20:00,89.98,90.18,89.94,89.94,35803.0,83.8027,83.989,83.7655,83.7655,35803.0
2020-02-28 12:25:00,89.95,90.21,89.86,90.2,30584.0,83.7748,84.0169,83.691,84.0076,30584.0
2020-02-28 12:30:00,90.21,90.48,90.15,90.32,41338.0,84.0169,84.2684,83.961,84.1194,41338.0
2020-02-28 12:35:00,90.29,90.82,90.22,90.57,30752.0,84.0914,84.585,84.0262,84.3522,30752.0
2020-02-28 12:40:00,90.58,90.84,90.27,90.36,38626.0,84.3615,84.6037,84.0728,84.1566,38626.0
2020-02-28 12:45:00,90.35,90.4,89.81,90.02,43217.0,84.1473,84.1939,83.6444,83.84,43217.0
2020-02-28 12:50:00,90.02,90.35,90.02,90.31,51164.0,83.84,84.1473,83.84,84.1101,51164.0
2020-02-28 12:55:00,90.34,90.65,90.23,90.6,21693.0,84.138,84.4267,84.0356,84.3802,21693.0
2020-02-28 13:00:00,90.63,90.77,90.52,90.55,57921.0,84.4081,84.5385,84.3056,84.3336,57921.0
2020-02-28 13:05:00,90.53,90.74,90.43,90.59,21878.0,84.315,84.5105,84.2218,84.3708,21878.0
2020-02-28 13:10:00,90.56,90.57,90.03,90.07,42126.0,84.3429,84.3522,83.8493,83.8865,42126.0
2020-02-28 13:15:00,90.06,90.53,90.04,90.3,27455.0,83.8772,84.315,83.8586,84.1007,27455.0
2020-02-28 13:20:00,90.32,90.32,90.06,90.15,19577.0,84.1194,84.1194,83.8772,83.961,19577.0
2020-02-28 13:25:00,90.21,90.3,90.07,90.08,34425.0,84.0169,84.1007,83.8865,83.8959,34425.0
2020-02-28 13:30:00,90.07,90.07,89.73,89.85,39834.0,83.8865,83.8865,83.5699,83.6816,39834.0
2020-02-28 13:35:00,89.83,89.93,89.64,89.89,60029.0,83.663,83.7561,83.4861,83.7189,60029.0
2020-02-28 13:40:00,89.87,89.87,89.35,89.35,33843.0,83.7003,83.7003,83.216,83.216,33843.0
2020-02-28 13:45:00,89.35,89.35,88.87,89.27,52337.0,83.216,83.216,82.7689,83.1415,52337.0
2020-02-28 13:50:00,89.24,89.29,88.89,89.01,39613.0,83.1135,83.1601,82.7875,82.8993,39613.0
2020-02-28 13:55:00,89.01,89.26,88.88,89.14,35404.0,82.8993,83.1321,82.7782,83.0204,35404.0
2020-02-28 14:00:00,89.14,89.14,88.67,88.72,50622.0,83.0204,83.0204,82.5826,82.6292,50622.0
2020-02-28 14:05:00,88.68,88.72,88.46,88.56,45226.0,82.592,82.6292,82.3871,82.4802,45226.0
2020-02-28 14:10:00,88.54,88.91,88.52,88.73,52184.0,82.4616,82.8062,82.4429,82.6385,52184.0
2020-02-28 14:15:00,88.73,89.08,88.63,89.04,73687.0,82.6385,82.9645,82.5454,82.9272,73687.0
2020-02-28 14:20:00,89.04,89.1,88.83,88.83,62380.0,82.9272,82.9831,82.7317,82.7317,62380.0
2020-02-28 14:25:00,88.82,88.83,88.44,88.59,41148.0,82.7224,82.7317,82.3684,82.5081,41148.0
2020-02-28 14:30:00,88.62,89.1,88.55,88.77,69278.0,82.5361,82.9831,82.4709,82.6758,69278.0
2020-02-28 14:35:00,88.77,88.84,88.46,88.47,40764.0,82.6758,82.741,82.3871,82.3964,40764.0
2020-02-28 14:40:00,88.46,89.31,88.46,89.25,42058.0,82.3871,83.1787,82.3871,83.1228,42058.0
2020-02-28 14:45:00,89.23,89.37,88.84,88.94,34833.0,83.1042,83.2346,82.741,82.8341,34833.0
2020-02-28 14:50:00,89.01,89.17,88.83,88.92,37020.0,82.8993,83.0483,82.7317,82.8155,37020.0
2020-02-28 14:55:00,88.94,88.94,88.55,88.74,40904.0,82.8341,82.8341,82.4709,82.6478,40904.0
2020-02-28 15:00:00,88.76,88.85,88.33,88.39,40895.0,82.6665,82.7503,82.266,82.3219,40895.0
2020-02-28 15:05:00,88.33,88.38,88.07,88.26,46958.0,82.266,82.3126,82.0238,82.2008,46958.0
2020-02-28 15:10:00,88.24,88.41,88.13,88.32,42769.0,82.1822,82.3405,82.0797,82.2567,42769.0
2020-02-28 15:15:00,88.33,88.93,88.28,88.9,58894.0,82.266,82.8248,82.2194,82.7969,58894.0
2020-02-28 15:20:00,88.89,88.91,88.38,88.5,43189.0,82.7875,82.8062,82.3126,82.4243,43189.0
2020-02-28 15:25:00,88.52,88.72,87.97,87.97,92753.0,82.4429,82.6292,81.9307,81.9307,92753.0
2020-02-28 15:30:00,88.01,88.46,87.96,88.05,45861.0,81.968,82.3871,81.9214,82.0052,45861.0
2020-02-28 15:35:00,88.09,88.16,87.86,87.89,66318.0,82.0425,82.1077,81.8283,81.8562,66318.0
2020-02-28 15:40:00,87.89,87.94,87.42,87.43,92713.0,81.8562,81.9028,81.4185,81.4278,92713.0
2020-02-28 15:45:00,87.46,88.32,87.44,88.23,121589.0,81.4557,82.2567,81.4371,82.1729,121589.0
2020-02-28 15:50:00,88.2,88.48,87.89,88.47,127625.0,82.1449,82.4057,81.8562,82.3964,127625.0
2020-02-28 15:55:00,88.48,89.37,88.46,89.2,343738.0,82.4057,83.2346,82.3871,83.0763,343738.0
2020-03-02 09:30:00,89.94,91.29,89.74,90.13,106914.0,83.7655,85.0228,83.5792,83.9424,106914.0
2020-03-02 09:35:00,90.04,90.27,89.55,89.55,48536.0,83.8586,84.0728,83.4022,83.4022,48536.0
2020-03-02 09:40:00,89.53,90.3,89.53,90.05,34204.0,83.3836,84.1007,83.3836,83.8679,34204.0
2020-03-02 09:45:00,90.0,90.59,89.98,90.48,44221.0,83.8213,84.3708,83.8027,84.2684,44221.0
2020-03-02 09:50:00,90.46,91.04,90.37,91.04,31752.0,84.2498,84.7899,84.1659,84.7899,31752.0
2020-03-02 09:55:00,91.15,91.15,90.43,90.43,38234.0,84.8924,84.8924,84.2218,84.2218,38234.0
2020-03-02 10:00:00,90.42,90.42,89.94,90.2,36866.0,84.2125,84.2125,83.7655,84.0076,36866.0
2020-03-02 10:05:00,90.14,90.25,89.72,89.73,65078.0,83.9517,84.0542,83.5606,83.5699,65078.0
2020-03-02 10:10:00,89.77,90.48,89.75,90.48,84011.0,83.6071,84.2684,83.5885,84.2684,84011.0
2020-03-02 10:15:00,90.49,90.59,89.88,90.16,48026.0,84.2777,84.3708,83.7096,83.9704,48026.0
2020-03-02 10:20:00,90.2,90.25,89.89,89.95,42627.0,84.0076,84.0542,83.7189,83.7748,42627.0
2020-03-02 10:25:00,90.02,90.53,89.96,90.46,45866.0,83.84,84.315,83.7841,84.2498,45866.0
2020-03-02 10:30:00,90.49,90.55,89.93,89.96,157085.0,84.2777,84.3336,83.7561,83.7841,157085.0
2020-03-02 10:35:00,89.98,90.41,89.95,90.35,110245.0,83.8027,84.2032,83.7748,84.1473,110245.0
2020-03-02 10:40:00,90.38,90.7,90.35,90.64,114349.0,84.1753,84.4733,84.1473,84.4174,114349.0
2020-03-02 10:45:00,90.64,90.96,90.62,90.89,46819.0,84.4174,84.7154,84.3988,84.6502,46819.0
2020-03-02 10:50:00,90.88,91.13,90.86,91.01,155094.0,84.6409,84.8738,84.6223,84.762,155094.0
2020-03-02 10:55:00,91.01,91.01,90.49,90.51,32497.0,84.762,84.762,84.2777,84.2963,32497.0
2020-03-02 11:00:00,90.47,90.78,90.45,90.61,37528.0,84.2591,84.5478,84.2404,84.3895,37528.0
2020-03-02 11:05:00,90.59,90.87,90.54,90.71,34952.0,84.3708,84.6316,84.3243,84.4826,34952.0
2020-03-02 11:10:00,90.79,91.15,90.72,91.08,40027.0,84.5571,84.8924,84.4919,84.8272,40027.0
2020-03-02 11:15:00,91.09,91.21,91.01,91.02,140586.0,84.8365,84.9483,84.762,84.7713,140586.0
2020-03-02 11:20:00,91.04,91.28,91.04,91.16,62566.0,84.7899,85.0135,84.7899,84.9017,62566.0
2020-03-02 11:25:00,91.16,91.43,91.15,91.24,44002.0,84.9017,85.1532,84.8924,84.9762,44002.0
2020-03-02 11:30:00,91.3,91.42,91.08,91.16,67154.0,85.0321,85.1439,84.8272,84.9017,67154.0
2020-03-02 11:35:00,91.17,91.49,91.06,91.37,76037.0,84.911,85.2091,84.8086,85.0973,76037.0
2020-03-02 11:40:00,91.4,91.42,91.07,91.24,45860.0,85.1252,85.1439,84.8179,84.9762,45860.0
2020-03-02 11:45:00,91.26,91.28,91.1,91.17,85599.0,84.9948,85.0135,84.8458,84.911,85599.0
2020-03-02 11:50:00,91.23,91.5,91.16,91.37,66708.0,84.9669,85.2184,84.9017,85.0973,66708.0
2020-03-02 11:55:00,91.33,91.46,91.24,91.35,61556.0,85.06,85.1811,84.9762,85.0787,61556.0
2020-03-02 12:00:00,91.36,91.39,91.23,91.34,96588.0,85.088,85.1159,84.9669,85.0693,96588.0
2020-03-02 12:05:00,91.3,91.48,91.25,91.31,53926.0,85.0321,85.1997,84.9855,85.0414,53926.0
2020-03-02 12:10:00,91.32,91.51,91.23,91.49,35936.0,85.0507,85.2277,84.9669,85.2091,35936.0
2020-03-02 12:15:00,91.49,91.53,91.27,91.43,21916.0,85.2091,85.2463,85.0042,85.1532,21916.0
2020-03-02 12:20:00,91.45,91.46,91.0,91.17,26840.0,85.1718,85.1811,84.7527,84.911,26840.0
2020-03-02 12:25:00,91.18,91.44,91.13,91.44,41174.0,84.9203,85.1625,84.8738,85.1625,41174.0
2020-03-02 12:30:00,91.4,91.66,91.39,91.6,45223.0,85.1252,85.3674,85.1159,85.3115,45223.0
2020-03-02 12:35:00,91.63,91.74,91.48,91.49,66819.0,85.3394,85.4419,85.1997,85.2091,66819.0
2020-03-02 12:40:00,91.5,91.59,91.26,91.37,54693.0,85.2184,85.3022,84.9948,85.0973,54693.0
2020-03-02 12:45:00,91.4,91.51,91.26,91.38,38923.0,85.1252,85.2277,84.9948,85.1066,38923.0
2020-03-02 12:50:00,91.36,91.49,91.25,91.38,42169.0,85.088,85.2091,84.9855,85.1066,42169.0
2020-03-02 12:55:00,91.38,91.4,91.12,91.36,30607.0,85.1066,85.1252,84.8645,85.088,30607.0
2020-03-02 13:00:00,91.38,91.49,91.31,91.45,32358.0,85.1066,85.2091,85.0414,85.1718,32358.0
2020-03-02 13:05:00,91.44,91.44,91.21,91.38,28659.0,85.1625,85.1625,84.9483,85.1066,28659.0
2020-03-02 13:10:00,91.35,91.45,91.3,91.42,26959.0,85.0787,85.1718,85.0321,85.1439,26959.0
2020-03-02 13:15:00,91.41,91.41,91.09,91.13,14680.0,85.1345,85.1345,84.8365,84.8738,14680.0
2020-03-02 13:20:00,91.11,91.19,91.1,91.12,12857.0,84.8551,84.9296,84.8458,84.8645,12857.0
2020-03-02 13:25:00,91.15,91.22,90.96,91.12,24160.0,84.8924,84.9576,84.7154,84.8645,24160.0
2020-03-02 13:30:00,91.12,91.21,91.01,91.21,22880.0,84.8645,84.9483,84.762,84.9483,22880.0
2020-03-02 13:35:00,91.17,91.48,91.15,91.4,26153.0,84.911,85.1997,84.8924,85.1252,26153.0
2020-03-02 13:40:00,91.42,91.44,91.33,91.37,22891.0,85.1439,85.1625,85.06,85.0973,22891.0
2020-03-02 13:45:00,91.44,91.46,91.06,91.14,17549.0,85.1625,85.1811,84.8086,84.8831,17549.0
2020-03-02 13:50:00,91.12,91.23,90.96,91.0,15420.0,84.8645,84.9669,84.7154,84.7527,15420.0
2020-03-02 13:55:00,91.01,91.43,91.0,91.41,14253.0,84.762,85.1532,84.7527,85.1345,14253.0
2020-03-02 14:00:00,91.37,91.5,91.34,91.39,33362.0,85.0973,85.2184,85.0693,85.1159,33362.0
2020-03-02 14:05:00,91.41,91.69,91.3,91.69,39001.0,85.1345,85.3953,85.0321,85.3953,39001.0
2020-03-02 14:10:00,91.69,91.69,91.47,91.56,47914.0,85.3953,85.3953,85.1904,85.2742,47914.0
2020-03-02 14:15:00,91.53,91.57,91.32,91.39,23587.0,85.2463,85.2836,85.0507,85.1159,23587.0
2020-03-02 14:20:00,91.41,91.59,91.36,91.45,40637.0,85.1345,85.3022,85.088,85.1718,40637.0
2020-03-02 14:25:00,91.4,91.58,91.31,91.31,37574.0,85.1252,85.2929,85.0414,85.0414,37574.0
2020-03-02 14:30:00,91.31,91.43,91.19,91.21,16735.0,85.0414,85.1532,84.9296,84.9483,16735.0
2020-03-02 14:35:00,91.19,91.25,90.82,90.84,26476.0,84.9296,84.9855,84.585,84.6037,26476.0
2020-03-02 14:40:00,90.82,90.82,90.45,90.63,39036.0,84.585,84.585,84.2404,84.4081,39036.0
2020-03-02 14:45:00,90.6,90.91,90.41,90.86,33400.0,84.3802,84.6689,84.2032,84.6223,33400.0
2020-03-02 14:50:00,90.85,91.13,90.74,91.13,38817.0,84.613,84.8738,84.5105,84.8738,38817.0
2020-03-02 14:55:00,91.11,91.15,90.75,90.8,32979.0,84.8551,84.8924,84.5199,84.5664,32979.0
2020-03-02 15:00:00,90.83,91.26,90.8,91.24,31678.0,84.5944,84.9948,84.5664,84.9762,31678.0
2020-03-02 15:05:00,91.25,91.47,91.21,91.37,35160.0,84.9855,85.1904,84.9483,85.0973,35160.0
2020-03-02 15:10:00,91.34,91.4,91.24,91.33,27018.0,85.0693,85.1252,84.9762,85.06,27018.0
2020-03-02 15:15:00,91.35,91.41,91.19,91.28,27707.0,85.0787,85.1345,84.9296,85.0135,27707.0
2020-03-02 15:20:00,91.28,91.53,91.26,91.5,71256.0,85.0135,85.2463,84.9948,85.2184,71256.0
2020-03-02 15:25:00,91.5,91.54,91.41,91.48,84215.0,85.2184,85.2556,85.1345,85.1997,84215.0
2020-03-02 15:30:00,91.5,91.77,91.4,91.77,119279.0,85.2184,85.4698,85.1252,85.4698,119279.0
2020-03-02 15:35:00,91.77,91.98,91.76,91.82,79662.0,85.4698,85.6654,85.4605,85.5164,79662.0
2020-03-02 15:40:00,91.82,91.95,91.73,91.81,140390.0,85.5164,85.6375,85.4326,85.5071,140390.0
2020-03-02 15:45:00,91.81,92.51,91.81,92.51,114153.0,85.5071,86.159,85.5071,86.159,114153.0
2020-03-02 15:50:00,92.5,93.33,92.42,93.33,109916.0,86.1497,86.9227,86.0752,86.9227,109916.0
2020-03-02 15:55:00,93.22,93.39,92.95,93.33,324242.0,86.8203,86.9786,86.5688,86.9227,324242.0
2020-03-03 09:30:00,93.62,93.83,93.0,93.13,100585.0,87.1928,87.3884,86.6154,86.7365,100585.0
2020-03-03 09:35:00,93.24,94.48,93.18,94.27,52391.0,86.8389,87.9938,86.783,87.7982,52391.0
2020-03-03 09:40:00,94.33,94.69,94.3,94.47,84404.0,87.8541,88.1894,87.8261,87.9845,84404.0
2020-03-03 09:45:00,94.54,95.4,94.42,95.06,101580.0,88.0497,88.8506,87.9379,88.534,101580.0
2020-03-03 09:50:00,95.06,95.06,94.52,94.65,65124.0,88.534,88.534,88.031,88.1521,65124.0
2020-03-03 09:55:00,94.71,94.76,94.16,94.4,85434.0,88.208,88.2546,87.6958,87.9193,85434.0
2020-03-03 10:00:00,94.4,96.22,94.4,95.2,96558.0,87.9193,89.6143,87.9193,88.6644,96558.0
2020-03-03 10:05:00,95.2,95.28,94.52,94.58,116812.0,88.6644,88.7389,88.031,88.0869,116812.0
2020-03-03 10:10:00,94.58,94.76,93.71,93.88,59625.0,88.0869,88.2546,87.2766,87.435,59625.0
2020-03-03 10:15:00,93.83,94.52,93.72,93.98,81552.0,87.3884,88.031,87.286,87.5281,81552.0
2020-03-03 10:20:00,94.06,94.64,94.05,94.59,85996.0,87.6026,88.1428,87.5933,88.0962,85996.0
2020-03-03 10:25:00,94.54,94.54,93.94,93.99,32644.0,88.0497,88.0497,87.4909,87.5374,32644.0
2020-03-03 10:30:00,93.98,94.73,93.93,94.45,35993.0,87.5281,88.2266,87.4815,87.9658,35993.0
2020-03-03 10:35:00,94.45,94.94,94.38,94.86,22556.0,87.9658,88.4222,87.9006,88.3477,22556.0
2020-03-03 10:40:00,94.85,95.26,94.84,95.05,32248.0,88.3384,88.7202,88.3291,88.5247,32248.0
2020-03-03 10:45:00,95.06,95.11,94.49,94.61,25415.0,88.534,88.5805,88.0031,88.1149,25415.0
2020-03-03 10:50:00,94.7,94.93,94.6,94.91,16121.0,88.1987,88.4129,88.1055,88.3943,16121.0
2020-03-03 10:55:00,94.87,95.15,94.84,95.12,21784.0,88.357,88.6178,88.3291,88.5898,21784.0
2020-03-03 11:00:00,95.08,95.18,94.78,94.84,20901.0,88.5526,88.6457,88.2732,88.3291,20901.0
2020-03-03 11:05:00,94.88,94.89,94.57,94.63,23754.0,88.3663,88.3756,88.0776,88.1335,23754.0
2020-03-03 11:10:00,94.57,94.57,93.8,93.89,29208.0,88.0776,88.0776,87.3605,87.4443,29208.0
2020-03-03 11:15:00,93.88,94.27,93.77,93.81,39369.0,87.435,87.7982,87.3325,87.3698,39369.0
2020-03-03 11:20:00,93.75,93.87,93.04,93.04,51980.0,87.3139,87.4257,86.6526,86.6526,51980.0
2020-03-03 11:25:00,93.04,93.19,92.76,93.14,28110.0,86.6526,86.7923,86.3919,86.7458,28110.0
2020-03-03 11:30:00,93.14,93.55,92.94,93.55,21972.0,86.7458,87.1276,86.5595,87.1276,21972.0
2020-03-03 11:35:00,93.54,93.89,93.46,93.85,23853.0,87.1183,87.4443,87.0438,87.407,23853.0
2020-03-03 11:40:00,93.9,94.01,93.64,93.74,28548.0,87.4536,87.556,87.2115,87.3046,28548.0
2020-03-03 11:45:00,93.83,93.9,93.71,93.74,14245.0,87.3884,87.4536,87.2766,87.3046,14245.0
2020-03-03 11:50:00,93.74,94.4,93.71,94.39,16930.0,87.3046,87.9193,87.2766,87.91,16930.0
2020-03-03 11:55:00,94.37,94.64,94.28,94.61,19158.0,87.8913,88.1428,87.8075,88.1149,19158.0
2020-03-03 12:00:00,94.55,94.55,94.22,94.46,17897.0,88.059,88.059,87.7516,87.9752,17897.0
2020-03-03 12:05:00,94.49,94.74,94.33,94.67,18687.0,88.0031,88.2359,87.8541,88.1707,18687.0
2020-03-03 12:10:00,94.66,94.67,94.29,94.31,13565.0,88.1614,88.1707,87.8168,87.8355,13565.0
2020-03-03 12:15:00,94.28,94.34,94.16,94.3,10330.0,87.8075,87.8634,87.6958,87.8261,10330.0
2020-03-03 12:20:00,94.27,94.37,94.17,94.33,14802.0,87.7982,87.8913,87.7051,87.8541,14802.0
2020-03-03 12:25:00,94.36,94.4,94.01,94.09,13384.0,87.882,87.9193,87.556,87.6306,13384.0
2020-03-03 12:30:00,94.18,94.18,93.91,93.99,13992.0,87.7144,87.7144,87.4629,87.5374,13992.0
2020-03-03 12:35:00,94.01,94.24,93.92,94.24,13043.0,87.556,87.7703,87.4722,87.7703,13043.0
2020-03-03 12:40:00,94.22,94.32,94.08,94.14,10419.0,87.7516,87.8448,87.6212,87.6771,10419.0
2020-03-03 12:45:00,94.17,94.59,94.17,94.46,14739.0,87.7051,88.0962,87.7051,87.9752,14739.0
2020-03-03 12:50:00,94.52,94.57,94.35,94.36,16036.0,88.031,88.0776,87.8727,87.882,16036.0
2020-03-03 12:55:00,94.33,94.44,94.15,94.41,12429.0,87.8541,87.9565,87.6864,87.9286,12429.0
2020-03-03 13:00:00,94.36,94.36,94.0,94.13,30420.0,87.882,87.882,87.5467,87.6678,30420.0
2020-03-03 13:05:00,94.1,94.36,94.09,94.15,29420.0,87.6399,87.882,87.6306,87.6864,29420.0
2020-03-03 13:10:00,94.18,94.27,94.03,94.11,19067.0,87.7144,87.7982,87.5747,87.6492,19067.0
2020-03-03 13:15:00,94.14,94.23,93.77,93.86,35524.0,87.6771,87.7609,87.3325,87.4163,35524.0
2020-03-03 13:20:00,93.91,93.99,93.68,93.73,17694.0,87.4629,87.5374,87.2487,87.2953,17694.0
2020-03-03 13:25:00,93.75,93.82,93.34,93.68,22414.0,87.3139,87.3791,86.932,87.2487,22414.0
2020-03-03 13:30:00,93.65,94.01,93.54,93.98,29482.0,87.2208,87.556,87.1183,87.5281,29482.0
2020-03-03 13:35:00,93.96,93.96,93.73,93.86,19648.0,87.5095,87.5095,87.2953,87.4163,19648.0
2020-03-03 13:40:00,93.85,93.86,93.29,93.32,29724.0,87.407,87.4163,86.8855,86.9134,29724.0
2020-03-03 13:45:00,93.35,93.52,93.26,93.31,39293.0,86.9414,87.0997,86.8575,86.9041,39293.0
2020-03-03 13:50:00,93.34,93.41,93.16,93.16,33314.0,86.932,86.9972,86.7644,86.7644,33314.0
2020-03-03 13:55:00,93.17,93.37,93.08,93.14,21885.0,86.7737,86.96,86.6899,86.7458,21885.0
2020-03-03 14:00:00,93.13,93.28,92.89,92.92,26038.0,86.7365,86.8762,86.5129,86.5409,26038.0
2020-03-03 14:05:00,92.93,92.98,92.24,92.26,40764.0,86.5502,86.5968,85.9076,85.9262,40764.0
2020-03-03 14:10:00,92.24,92.73,92.24,92.63,16557.0,85.9076,86.3639,85.9076,86.2708,16557.0
2020-03-03 14:15:00,92.62,92.7,92.32,92.55,38200.0,86.2615,86.336,85.9821,86.1963,38200.0
2020-03-03 14:20:00,92.54,93.07,92.44,92.74,101755.0,86.187,86.6806,86.0938,86.3732,101755.0
2020-03-03 14:25:00,92.75,93.52,92.75,93.42,29756.0,86.3826,87.0997,86.3826,87.0066,29756.0
2020-03-03 14:30:00,93.4,93.71,93.23,93.71,34423.0,86.9879,87.2766,86.8296,87.2766,34423.0
2020-03-03 14:35:00,93.64,93.87,93.26,93.26,62148.0,87.2115,87.4257,86.8575,86.8575,62148.0
2020-03-03 14:40:00,93.33,93.43,93.05,93.36,42345.0,86.9227,87.0159,86.662,86.9507,42345.0
2020-03-03 14:45:00,93.33,93.96,93.33,93.96,42973.0,86.9227,87.5095,86.9227,87.5095,42973.0
2020-03-03 14:50:00,93.96,94.0,93.46,94.0,29561.0,87.5095,87.5467,87.0438,87.5467,29561.0
2020-03-03 14:55:00,93.97,94.04,93.62,93.72,25276.0,87.5188,87.584,87.1928,87.286,25276.0
2020-03-03 15:00:00,93.77,94.42,93.71,94.37,26084.0,87.3325,87.9379,87.2766,87.8913,26084.0
2020-03-03 15:05:00,94.36,94.36,93.88,94.03,30390.0,87.882,87.882,87.435,87.5747,30390.0
2020-03-03 15:10:00,94.06,94.71,94.01,94.57,44562.0,87.6026,88.208,87.556,88.0776,44562.0
2020-03-03 15:15:00,94.54,94.77,94.41,94.58,35353.0,88.0497,88.2639,87.9286,88.0869,35353.0
2020-03-03 15:20:00,94.57,94.66,94.15,94.22,57137.0,88.0776,88.1614,87.6864,87.7516,57137.0
2020-03-03 15:25:00,94.21,95.1,94.2,95.1,83786.0,87.7423,88.5712,87.733,88.5712,83786.0
2020-03-03 15:30:00,95.1,95.1,94.47,94.75,125377.0,88.5712,88.5712,87.9845,88.2452,125377.0
2020-03-03 15:35:00,94.76,94.95,94.39,94.48,172525.0,88.2546,88.4315,87.91,87.9938,172525.0
2020-03-03 15:40:00,94.47,95.16,94.45,94.87,136275.0,87.9845,88.6271,87.9658,88.357,136275.0
2020-03-03 15:45:00,94.87,95.19,94.61,94.89,122434.0,88.357,88.655,88.1149,88.3756,122434.0
2020-03-03 15:50:00,94.88,94.98,94.37,94.78,183557.0,88.3663,88.4595,87.8913,88.2732,183557.0
2020-03-03 15:55:00,94.73,95.14,94.5,95.04,397460.0,88.2266,88.6085,88.0124,88.5153,397460.0
2020-03-04 09:30:00,95.27,97.37,95.02,96.88,119615.0,88.7295,90.6854,88.4967,90.229,119615.0
2020-03-04 09:35:00,96.88,96.9,95.23,95.23,63955.0,90.229,90.2476,88.6923,88.6923,63955.0
2020-03-04 09:40:00,95.38,95.56,95.14,95.48,22590.0,88.832,88.9996,88.6085,88.9251,22590.0
2020-03-04 09:45:00,95.48,95.8,94.9,94.9,23972.0,88.9251,89.2232,88.3849,88.3849,23972.0
2020-03-04 09:50:00,94.87,95.44,94.86,95.4,30027.0,88.357,88.8879,88.3477,88.8506,30027.0
2020-03-04 09:55:00,95.38,95.54,95.06,95.28,15745.0,88.832,88.981,88.534,88.7389,15745.0
2020-03-04 10:00:00,95.25,95.57,95.08,95.57,24437.0,88.7109,89.009,88.5526,89.009,24437.0
2020-03-04 10:05:00,95.55,96.03,95.39,95.84,33900.0,88.9903,89.4374,88.8413,89.2604,33900.0
2020-03-04 10:10:00,95.85,96.19,95.85,96.1,27674.0,89.2697,89.5864,89.2697,89.5026,27674.0
2020-03-04 10:15:00,96.05,96.22,95.93,96.22,22142.0,89.456,89.6143,89.3442,89.6143,22142.0
2020-03-04 10:20:00,96.18,96.4,96.04,96.25,25960.0,89.5771,89.782,89.4467,89.6423,25960.0
2020-03-04 10:25:00,96.2,96.37,96.14,96.17,18153.0,89.5957,89.754,89.5398,89.5678,18153.0
2020-03-04 10:30:00,96.24,96.41,96.18,96.4,23504.0,89.633,89.7913,89.5771,89.782,23504.0
2020-03-04 10:35:00,96.43,96.6,96.34,96.52,19155.0,89.8099,89.9682,89.7261,89.8937,19155.0
2020-03-04 10:40:00,96.55,96.69,96.43,96.69,16482.0,89.9217,90.0521,89.8099,90.0521,16482.0
2020-03-04 10:45:00,96.69,96.73,96.53,96.69,20828.0,90.0521,90.0893,89.903,90.0521,20828.0
2020-03-04 10:50:00,96.75,96.94,96.42,96.42,49450.0,90.1079,90.2849,89.8006,89.8006,49450.0
2020-03-04 10:55:00,96.42,96.55,96.4,96.48,28958.0,89.8006,89.9217,89.782,89.8565,28958.0
2020-03-04 11:00:00,96.48,96.53,96.24,96.3,27603.0,89.8565,89.903,89.633,89.6888,27603.0
2020-03-04 11:05:00,96.31,96.52,96.22,96.51,23317.0,89.6982,89.8937,89.6143,89.8844,23317.0
2020-03-04 11:10:00,96.54,96.57,96.4,96.53,52108.0,89.9124,89.9403,89.782,89.903,52108.0
2020-03-04 11:15:00,96.53,96.56,96.38,96.44,60249.0,89.903,89.931,89.7633,89.8192,60249.0
2020-03-04 11:20:00,96.43,96.5,96.18,96.46,43215.0,89.8099,89.8751,89.5771,89.8379,43215.0
2020-03-04 11:25:00,96.49,96.83,96.44,96.83,28665.0,89.8658,90.1825,89.8192,90.1825,28665.0
2020-03-04 11:30:00,96.86,97.03,96.79,97.02,76374.0,90.2104,90.3687,90.1452,90.3594,76374.0
2020-03-04 11:35:00,97.07,97.09,96.76,96.79,20642.0,90.406,90.4246,90.1173,90.1452,20642.0
2020-03-04 11:40:00,96.78,96.9,96.57,96.89,16605.0,90.1359,90.2476,89.9403,90.2383,16605.0
2020-03-04 11:45:00,96.99,97.02,96.81,96.87,21497.0,90.3315,90.3594,90.1638,90.2197,21497.0
2020-03-04 11:50:00,96.9,97.03,96.87,96.93,18176.0,90.2476,90.3687,90.2197,90.2756,18176.0
2020-03-04 11:55:00,96.93,97.23,96.91,97.06,23451.0,90.2756,90.555,90.257,90.3967,23451.0
2020-03-04 12:00:00,97.08,97.3,97.08,97.3,21607.0,90.4153,90.6202,90.4153,90.6202,21607.0
2020-03-04 12:05:00,97.31,97.42,97.19,97.41,18516.0,90.6295,90.7319,90.5177,90.7226,18516.0
2020-03-04 12:10:00,97.43,97.47,97.19,97.21,21474.0,90.7413,90.7785,90.5177,90.5364,21474.0
2020-03-04 12:15:00,97.24,97.31,96.96,96.97,17592.0,90.5643,90.6295,90.3035,90.3128,17592.0
2020-03-04 12:20:00,96.97,97.13,96.93,97.13,25425.0,90.3128,90.4619,90.2756,90.4619,25425.0
2020-03-04 12:25:00,97.14,97.45,97.1,97.44,23800.0,90.4712,90.7599,90.4339,90.7506,23800.0
2020-03-04 12:30:00,97.46,97.56,97.36,97.55,34105.0,90.7692,90.8623,90.6761,90.853,34105.0
2020-03-04 12:35:00,97.54,97.78,97.54,97.59,34929.0,90.8437,91.0672,90.8437,90.8903,34929.0
2020-03-04 12:40:00,97.59,97.91,97.59,97.91,50527.0,90.8903,91.1883,90.8903,91.1883,50527.0
2020-03-04 12:45:00,97.91,98.21,97.89,98.17,47125.0,91.1883,91.4677,91.1697,91.4305,47125.0
2020-03-04 12:50:00,98.16,98.16,97.98,98.07,60038.0,91.4211,91.4211,91.2535,91.3373,60038.0
2020-03-04 12:55:00,98.04,98.28,97.96,98.2,42821.0,91.3094,91.5329,91.2349,91.4584,42821.0
2020-03-04 13:00:00,98.23,98.47,98.17,98.44,62124.0,91.4863,91.7099,91.4305,91.6819,62124.0
2020-03-04 13:05:00,98.45,98.52,98.29,98.35,63826.0,91.6912,91.7564,91.5422,91.5981,63826.0
2020-03-04 13:10:00,98.33,98.35,97.94,98.05,25795.0,91.5795,91.5981,91.2162,91.3187,25795.0
2020-03-04 13:15:00,98.02,98.22,97.99,98.22,57427.0,91.2908,91.477,91.2628,91.477,57427.0
2020-03-04 13:20:00,98.17,98.49,98.12,98.47,39754.0,91.4305,91.7285,91.3839,91.7099,39754.0
2020-03-04 13:25:00,98.47,98.57,98.33,98.43,27367.0,91.7099,91.803,91.5795,91.6726,27367.0
2020-03-04 13:30:00,98.43,98.62,98.35,98.59,36706.0,91.6726,91.8496,91.5981,91.8216,36706.0
2020-03-04 13:35:00,98.62,98.68,98.43,98.49,30886.0,91.8496,91.9054,91.6726,91.7285,30886.0
2020-03-04 13:40:00,98.5,98.54,98.24,98.24,37290.0,91.7378,91.7751,91.4957,91.4957,37290.0
2020-03-04 13:45:00,98.25,98.44,98.24,98.44,29893.0,91.505,91.6819,91.4957,91.6819,29893.0
2020-03-04 13:50:00,98.45,98.63,98.4,98.59,22091.0,91.6912,91.8589,91.6447,91.8216,22091.0
2020-03-04 13:55:00,98.57,98.68,98.48,98.51,31981.0,91.803,91.9054,91.7192,91.7471,31981.0
2020-03-04 14:00:00,98.5,98.62,98.24,98.4,52370.0,91.7378,91.8496,91.4957,91.6447,52370.0
2020-03-04 14:05:00,98.38,98.55,98.37,98.51,31739.0,91.626,91.7844,91.6167,91.7471,31739.0
2020-03-04 14:10:00,98.5,98.74,98.49,98.64,28897.0,91.7378,91.9613,91.7285,91.8682,28897.0
2020-03-04 14:15:00,98.61,98.74,98.5,98.71,33509.0,91.8403,91.9613,91.7378,91.9334,33509.0
2020-03-04 14:20:00,98.7,98.71,98.49,98.62,15886.0,91.9241,91.9334,91.7285,91.8496,15886.0
2020-03-04 14:25:00,98.64,98.78,98.62,98.76,25241.0,91.8682,91.9986,91.8496,91.98,25241.0
2020-03-04 14:30:00,98.76,98.79,98.67,98.71,19436.0,91.98,92.0079,91.8961,91.9334,19436.0
2020-03-04 14:35:00,98.7,98.79,98.55,98.56,20307.0,91.9241,92.0079,91.7844,91.7937,20307.0
2020-03-04 14:40:00,98.61,98.72,98.58,98.6,22472.0,91.8403,91.9427,91.8123,91.8309,22472.0
2020-03-04 14:45:00,98.6,98.61,98.42,98.47,19434.0,91.8309,91.8403,91.6633,91.7099,19434.0
2020-03-04 14:50:00,98.47,98.62,98.33,98.43,17385.0,91.7099,91.8496,91.5795,91.6726,17385.0
2020-03-04 14:55:00,98.43,98.59,98.41,98.54,16853.0,91.6726,91.8216,91.654,91.7751,16853.0
2020-03-04 15:00:00,98.49,98.68,98.49,98.67,16617.0,91.7285,91.9054,91.7285,91.8961,16617.0
2020-03-04 15:05:00,98.68,98.84,98.65,98.77,27700.0,91.9054,92.0545,91.8775,91.9893,27700.0
2020-03-04 15:10:00,98.8,99.04,98.8,98.94,80661.0,92.0172,92.2407,92.0172,92.1476,80661.0
2020-03-04 15:15:00,98.98,99.24,98.97,99.23,50304.0,92.1849,92.427,92.1755,92.4177,50304.0
2020-03-04 15:20:00,99.23,99.36,99.21,99.31,51434.0,92.4177,92.5388,92.3991,92.4922,51434.0
2020-03-04 15:25:00,99.31,99.56,99.31,99.53,58018.0,92.4922,92.725,92.4922,92.6971,58018.0
2020-03-04 15:30:00,99.53,99.98,99.52,99.95,80617.0,92.6971,93.1162,92.6878,93.0883,80617.0
2020-03-04 15:35:00,99.93,100.02,99.78,99.9,123083.0,93.0696,93.1535,92.9299,93.0417,123083.0
2020-03-04 15:40:00,99.94,99.98,99.54,99.58,71098.0,93.0789,93.1162,92.7064,92.7437,71098.0
2020-03-04 15:45:00,99.55,99.77,99.52,99.75,111807.0,92.7157,92.9206,92.6878,92.902,111807.0
2020-03-04 15:50:00,99.8,100.13,99.78,99.9,271413.0,92.9486,93.2559,92.9299,93.0417,271413.0
2020-03-04 15:55:00,99.92,100.46,99.71,100.16,578723.0,93.0603,93.5632,92.8647,93.2838,578723.0
2020-03-05 09:30:00,98.21,99.27,98.2,99.01,91372.0,91.4677,92.4549,91.4584,92.2128,91372.0
2020-03-05 09:35:00,98.92,99.09,98.61,98.76,21750.0,92.129,92.2873,91.8403,91.98,21750.0
2020-03-05 09:40:00,98.83,99.31,98.75,99.04,19689.0,92.0451,92.4922,91.9706,92.2407,19689.0
2020-03-05 09:45:00,99.03,99.22,98.78,98.81,30204.0,92.2314,92.4084,91.9986,92.0265,30204.0
2020-03-05 09:50:00,98.76,99.22,98.44,98.56,15847.0,91.98,92.4084,91.6819,91.7937,15847.0
2020-03-05 09:55:00,98.56,98.56,98.12,98.34,15469.0,91.7937,91.7937,91.3839,91.5888,15469.0
2020-03-05 10:00:00,98.37,98.69,98.26,98.3,13639.0,91.6167,91.9148,91.5143,91.5515,13639.0
2020-03-05 10:05:00,98.27,98.29,97.88,97.9,21929.0,91.5236,91.5422,91.1604,91.179,21929.0
2020-03-05 10:10:00,97.9,98.39,97.9,98.2,30711.0,91.179,91.6354,91.179,91.4584,30711.0
2020-03-05 10:15:00,98.2,98.22,98.0,98.16,15417.0,91.4584,91.477,91.2721,91.4211,15417.0
2020-03-05 10:20:00,98.26,98.48,98.15,98.26,13375.0,91.5143,91.7192,91.4118,91.5143,13375.0
2020-03-05 10:25:00,98.25,98.28,97.94,98.17,32688.0,91.505,91.5329,91.2162,91.4305,32688.0
2020-03-05 10:30:00,98.1,98.32,98.03,98.13,23026.0,91.3653,91.5702,91.3001,91.3932,23026.0
2020-03-05 10:35:00,98.21,98.22,97.93,97.93,19908.0,91.4677,91.477,91.2069,91.2069,19908.0
2020-03-05 10:40:00,97.97,98.22,97.93,98.08,37854.0,91.2442,91.477,91.2069,91.3466,37854.0
2020-03-05 10:45:00,98.06,98.29,98.0,98.18,22091.0,91.328,91.5422,91.2721,91.4398,22091.0
2020-03-05 10:50:00,98.19,98.42,98.06,98.39,16682.0,91.4491,91.6633,91.328,91.6354,16682.0
2020-03-05 10:55:00,98.39,98.5,98.14,98.21,17418.0,91.6354,91.7378,91.4025,91.4677,17418.0
2020-03-05 11:00:00,98.21,98.54,98.18,98.54,15873.0,91.4677,91.7751,91.4398,91.7751,15873.0
2020-03-05 11:05:00,98.57,98.75,98.54,98.7,13341.0,91.803,91.9706,91.7751,91.9241,13341.0
2020-03-05 11:10:00,98.7,98.71,98.44,98.55,15263.0,91.9241,91.9334,91.6819,91.7844,15263.0
2020-03-05 11:15:00,98.62,98.67,98.35,98.51,16190.0,91.8496,91.8961,91.5981,91.7471,16190.0
2020-03-05 11:20:00,98.52,98.59,98.37,98.42,27154.0,91.7564,91.8216,91.6167,91.6633,27154.0
2020-03-05 11:25:00,98.4,98.51,98.22,98.31,24252.0,91.6447,91.7471,91.477,91.5608,24252.0
2020-03-05 11:30:00,98.31,98.49,98.29,98.3,16986.0,91.5608,91.7285,91.5422,91.5515,16986.0
2020-03-05 11:35:00,98.31,98.49,98.24,98.42,17826.0,91.5608,91.7285,91.4957,91.6633,17826.0
2020-03-05 11:40:00,98.42,98.6,98.32,98.34,14051.0,91.6633,91.8309,91.5702,91.5888,14051.0
2020-03-05 11:45:00,98.35,98.58,98.29,98.52,12221.0,91.5981,91.8123,91.5422,91.7564,12221.0
2020-03-05 11:50:00,98.57,98.69,98.53,98.68,9233.0,91.803,91.9148,91.7657,91.9054,9233.0
2020-03-05 11:55:00,98.66,98.67,98.25,98.28,18652.0,91.8868,91.8961,91.505,91.5329,18652.0
2020-03-05 12:00:00,98.28,98.35,98.19,98.23,11774.0,91.5329,91.5981,91.4491,91.4863,11774.0
2020-03-05 12:05:00,98.21,98.26,98.0,98.13,78926.0,91.4677,91.5143,91.2721,91.3932,78926.0
2020-03-05 12:10:00,98.13,98.24,98.05,98.18,9466.0,91.3932,91.4957,91.3187,91.4398,9466.0
2020-03-05 12:15:00,98.14,98.24,97.99,98.01,14164.0,91.4025,91.4957,91.2628,91.2814,14164.0
2020-03-05 12:20:00,98.01,98.16,98.0,98.06,17373.0,91.2814,91.4211,91.2721,91.328,17373.0
2020-03-05 12:25:00,98.09,98.33,98.0,98.32,12960.0,91.356,91.5795,91.2721,91.5702,12960.0
2020-03-05 12:30:00,98.29,98.54,98.27,98.54,12538.0,91.5422,91.7751,91.5236,91.7751,12538.0
2020-03-05 12:35:00,98.55,98.58,98.18,98.18,16117.0,91.7844,91.8123,91.4398,91.4398,16117.0
2020-03-05 12:40:00,98.2,98.21,97.81,97.91,16104.0,91.4584,91.4677,91.0952,91.1883,16104.0
2020-03-05 12:45:00,97.8,97.94,97.63,97.94,17659.0,91.0859,91.2162,90.9275,91.2162,17659.0
2020-03-05 12:50:00,97.88,98.02,97.78,98.02,8809.0,91.1604,91.2908,91.0672,91.2908,8809.0
2020-03-05 12:55:00,98.02,98.02,97.72,97.83,15943.0,91.2908,91.2908,91.0114,91.1138,15943.0
2020-03-05 13:00:00,97.79,98.0,97.79,97.86,10937.0,91.0765,91.2721,91.0765,91.1417,10937.0
2020-03-05 13:05:00,97.82,97.93,97.47,97.48,22276.0,91.1045,91.2069,90.7785,90.7878,22276.0
2020-03-05 13:10:00,97.48,97.54,97.25,97.34,31068.0,90.7878,90.8437,90.5736,90.6574,31068.0
2020-03-05 13:15:00,97.3,97.5,97.19,97.41,20755.0,90.6202,90.8065,90.5177,90.7226,20755.0
2020-03-05 13:20:00,97.4,97.57,97.29,97.45,12221.0,90.7133,90.8716,90.6109,90.7599,12221.0
2020-03-05 13:25:00,97.53,97.71,97.43,97.7,9413.0,90.8344,91.002,90.7413,90.9927,9413.0
2020-03-05 13:30:00,97.74,97.93,97.68,97.92,10246.0,91.03,91.2069,90.9741,91.1976,10246.0
2020-03-05 13:35:00,97.97,98.12,97.81,97.81,12203.0,91.2442,91.3839,91.0952,91.0952,12203.0
2020-03-05 13:40:00,97.75,97.85,97.53,97.54,12664.0,91.0393,91.1324,90.8344,90.8437,12664.0
2020-03-05 13:45:00,97.53,97.86,97.52,97.84,11582.0,90.8344,91.1417,90.8251,91.1231,11582.0
2020-03-05 13:50:00,97.83,97.93,97.39,97.4,11422.0,91.1138,91.2069,90.704,90.7133,11422.0
2020-03-05 13:55:00,97.4,97.7,97.4,97.59,9394.0,90.7133,90.9927,90.7133,90.8903,9394.0
2020-03-05 14:00:00,97.59,97.59,97.13,97.24,18469.0,90.8903,90.8903,90.4619,90.5643,18469.0
2020-03-05 14:05:00,97.29,97.58,97.29,97.49,50685.0,90.6109,90.881,90.6109,90.7971,50685.0
2020-03-05 14:10:00,97.52,97.76,97.52,97.65,14664.0,90.8251,91.0486,90.8251,90.9462,14664.0
2020-03-05 14:15:00,97.64,97.64,97.37,97.39,13650.0,90.9368,90.9368,90.6854,90.704,13650.0
2020-03-05 14:20:00,97.41,97.44,97.11,97.15,13125.0,90.7226,90.7506,90.4432,90.4805,13125.0
2020-03-05 14:25:00,97.15,97.22,97.0,97.11,16347.0,90.4805,90.5457,90.3408,90.4432,16347.0
2020-03-05 14:30:00,97.12,97.35,97.12,97.26,14262.0,90.4525,90.6668,90.4525,90.5829,14262.0
2020-03-05 14:35:00,97.24,97.6,97.18,97.57,15115.0,90.5643,90.8996,90.5084,90.8716,15115.0
2020-03-05 14:40:00,97.56,97.66,97.42,97.44,17444.0,90.8623,90.9555,90.7319,90.7506,17444.0
2020-03-05 14:45:00,97.4,97.52,97.29,97.44,14619.0,90.7133,90.8251,90.6109,90.7506,14619.0
2020-03-05 14:50:00,97.45,97.51,97.23,97.24,22079.0,90.7599,90.8158,90.555,90.5643,22079.0
2020-03-05 14:55:00,97.29,97.54,97.24,97.43,23274.0,90.6109,90.8437,90.5643,90.7413,23274.0
2020-03-05 15:00:00,97.47,97.5,97.16,97.28,32441.0,90.7785,90.8065,90.4898,90.6016,32441.0
2020-03-05 15:05:00,97.24,97.42,97.16,97.27,17909.0,90.5643,90.7319,90.4898,90.5922,17909.0
2020-03-05 15:10:00,97.3,97.3,96.82,96.96,28097.0,90.6202,90.6202,90.1731,90.3035,28097.0
2020-03-05 15:15:00,97.0,97.05,96.77,96.98,35532.0,90.3408,90.3873,90.1266,90.3222,35532.0
2020-03-05 15:20:00,97.01,97.16,96.9,97.07,25903.0,90.3501,90.4898,90.2476,90.406,25903.0
2020-03-05 15:25:00,97.09,97.28,96.93,97.15,31233.0,90.4246,90.6016,90.2756,90.4805,31233.0
2020-03-05 15:30:00,97.12,97.69,97.06,97.5,59549.0,90.4525,90.9834,90.3967,90.8065,59549.0
2020-03-05 15:35:00,97.49,97.59,97.16,97.16,57935.0,90.7971,90.8903,90.4898,90.4898,57935.0
2020-03-05 15:40:00,97.19,97.29,96.79,97.22,115061.0,90.5177,90.6109,90.1452,90.5457,115061.0
2020-03-05 15:45:00,97.23,97.35,96.84,97.24,76118.0,90.555,90.6668,90.1918,90.5643,76118.0
2020-03-05 15:50:00,97.23,97.81,97.06,97.58,172525.0,90.555,91.0952,90.3967,90.881,172525.0
2020-03-05 15:55:00,97.55,97.99,97.33,97.9,251201.0,90.853,91.2628,90.6481,91.179,251201.0
2020-03-06 09:30:00,95.13,96.58,94.68,95.99,128304.0,88.5992,89.9496,88.1801,89.4001,128304.0
2020-03-06 09:35:00,95.9,96.05,94.9,94.9,82257.0,89.3163,89.456,88.3849,88.3849,82257.0
2020-03-06 09:40:00,94.96,95.22,94.51,94.65,65865.0,88.4408,88.683,88.0217,88.1521,65865.0
2020-03-06 09:45:00,94.58,94.58,93.68,93.73,44954.0,88.0869,88.0869,87.2487,87.2953,44954.0
2020-03-06 09:50:00,93.79,93.82,92.78,93.23,77403.0,87.3512,87.3791,86.4105,86.8296,77403.0
2020-03-06 09:55:00,93.27,93.44,92.82,93.25,108181.0,86.8669,87.0252,86.4477,86.8482,108181.0
2020-03-06 10:00:00,93.27,93.52,93.12,93.28,83981.0,86.8669,87.0997,86.7271,86.8762,83981.0
2020-03-06 10:05:00,93.31,93.57,93.06,93.09,114332.0,86.9041,87.1463,86.6713,86.6992,114332.0
2020-03-06 10:10:00,93.09,93.36,92.97,93.3,41155.0,86.6992,86.9507,86.5874,86.8948,41155.0
2020-03-06 10:15:00,93.32,93.37,92.99,93.0,51021.0,86.9134,86.96,86.6061,86.6154,51021.0
2020-03-06 10:20:00,93.0,93.38,92.98,93.38,25715.0,86.6154,86.9693,86.5968,86.9693,25715.0
2020-03-06 10:25:00,93.33,93.64,93.27,93.51,91038.0,86.9227,87.2115,86.8669,87.0904,91038.0
2020-03-06 10:30:00,93.49,93.92,93.38,93.43,38860.0,87.0717,87.4722,86.9693,87.0159,38860.0
2020-03-06 10:35:00,93.34,93.64,93.12,93.52,76003.0,86.932,87.2115,86.7271,87.0997,76003.0
2020-03-06 10:40:00,93.52,93.96,93.38,93.54,85381.0,87.0997,87.5095,86.9693,87.1183,85381.0
2020-03-06 10:45:00,93.53,93.76,93.35,93.62,43603.0,87.109,87.3232,86.9414,87.1928,43603.0
2020-03-06 10:50:00,93.77,93.92,93.44,93.65,51151.0,87.3325,87.4722,87.0252,87.2208,51151.0
2020-03-06 10:55:00,93.68,93.7,93.12,93.49,64184.0,87.2487,87.2673,86.7271,87.0717,64184.0
2020-03-06 11:00:00,93.53,93.64,93.31,93.46,91622.0,87.109,87.2115,86.9041,87.0438,91622.0
2020-03-06 11:05:00,93.5,93.52,93.19,93.3,58655.0,87.0811,87.0997,86.7923,86.8948,58655.0
2020-03-06 11:10:00,93.26,93.54,93.17,93.45,43557.0,86.8575,87.1183,86.7737,87.0345,43557.0
2020-03-06 11:15:00,93.44,93.87,93.41,93.72,20686.0,87.0252,87.4257,86.9972,87.286,20686.0
2020-03-06 11:20:00,93.76,93.86,93.63,93.73,39589.0,87.3232,87.4163,87.2021,87.2953,39589.0
2020-03-06 11:25:00,93.72,94.19,93.66,94.11,45880.0,87.286,87.7237,87.2301,87.6492,45880.0
2020-03-06 11:30:00,94.15,94.35,94.05,94.11,38132.0,87.6864,87.8727,87.5933,87.6492,38132.0
2020-03-06 11:35:00,94.11,94.5,94.11,94.49,24662.0,87.6492,88.0124,87.6492,88.0031,24662.0
2020-03-06 11:40:00,94.48,94.57,94.14,94.2,27962.0,87.9938,88.0776,87.6771,87.733,27962.0
2020-03-06 11:45:00,94.22,94.31,94.0,94.0,21450.0,87.7516,87.8355,87.5467,87.5467,21450.0
2020-03-06 11:50:00,94.02,94.28,93.97,94.15,21689.0,87.5654,87.8075,87.5188,87.6864,21689.0
2020-03-06 11:55:00,94.18,94.27,94.05,94.17,16004.0,87.7144,87.7982,87.5933,87.7051,16004.0
2020-03-06 12:00:00,94.25,94.25,93.9,93.92,15865.0,87.7796,87.7796,87.4536,87.4722,15865.0
2020-03-06 12:05:00,93.9,94.06,93.82,93.9,14657.0,87.4536,87.6026,87.3791,87.4536,14657.0
2020-03-06 12:10:00,93.9,94.02,93.73,93.76,22207.0,87.4536,87.5654,87.2953,87.3232,22207.0
2020-03-06 12:15:00,93.72,93.86,93.45,93.53,23782.0,87.286,87.4163,87.0345,87.109,23782.0
2020-03-06 12:20:00,93.48,93.68,93.47,93.52,11785.0,87.0624,87.2487,87.0531,87.0997,11785.0
2020-03-06 12:25:00,93.48,93.48,93.34,93.38,16085.0,87.0624,87.0624,86.932,86.9693,16085.0
2020-03-06 12:30:00,93.38,94.05,93.37,94.0,54531.0,86.9693,87.5933,86.96,87.5467,54531.0
2020-03-06 12:35:00,94.03,94.25,93.9,94.05,28637.0,87.5747,87.7796,87.4536,87.5933,28637.0
2020-03-06 12:40:00,94.04,94.09,93.87,94.02,13567.0,87.584,87.6306,87.4257,87.5654,13567.0
2020-03-06 12:45:00,94.08,94.26,93.93,94.02,44872.0,87.6212,87.7889,87.4815,87.5654,44872.0
2020-03-06 12:50:00,94.03,94.13,93.89,93.93,14422.0,87.5747,87.6678,87.4443,87.4815,14422.0
2020-03-06 12:55:00,93.93,93.96,93.75,93.8,15228.0,87.4815,87.5095,87.3139,87.3605,15228.0
2020-03-06 13:00:00,93.8,94.24,93.78,94.16,67743.0,87.3605,87.7703,87.3418,87.6958,67743.0
2020-03-06 13:05:00,94.14,94.46,94.02,94.09,23350.0,87.6771,87.9752,87.5654,87.6306,23350.0
2020-03-06 13:10:00,94.12,94.16,93.84,94.06,21877.0,87.6585,87.6958,87.3977,87.6026,21877.0
2020-03-06 13:15:00,94.09,94.23,94.04,94.14,18669.0,87.6306,87.7609,87.584,87.6771,18669.0
2020-03-06 13:20:00,94.14,94.48,94.14,94.41,30873.0,87.6771,87.9938,87.6771,87.9286,30873.0
2020-03-06 13:25:00,94.4,94.41,94.09,94.14,21445.0,87.9193,87.9286,87.6306,87.6771,21445.0
2020-03-06 13:30:00,94.11,94.3,94.02,94.1,44281.0,87.6492,87.8261,87.5654,87.6399,44281.0
2020-03-06 13:35:00,94.09,94.22,93.95,94.18,16697.0,87.6306,87.7516,87.5002,87.7144,16697.0
2020-03-06 13:40:00,94.15,94.31,94.03,94.08,28574.0,87.6864,87.8355,87.5747,87.6212,28574.0
2020-03-06 13:45:00,94.09,94.09,93.72,93.78,33076.0,87.6306,87.6306,87.286,87.3418,33076.0
2020-03-06 13:50:00,93.74,93.85,93.23,93.28,33355.0,87.3046,87.407,86.8296,86.8762,33355.0
2020-03-06 13:55:00,93.31,93.46,93.25,93.28,16008.0,86.9041,87.0438,86.8482,86.8762,16008.0
2020-03-06 14:00:00,93.28,93.41,93.16,93.33,22681.0,86.8762,86.9972,86.7644,86.9227,22681.0
2020-03-06 14:05:00,93.34,93.39,93.05,93.16,18868.0,86.932,86.9786,86.662,86.7644,18868.0
2020-03-06 14:10:00,93.13,93.33,93.11,93.22,15334.0,86.7365,86.9227,86.7178,86.8203,15334.0
2020-03-06 14:15:00,93.21,93.34,93.1,93.2,21432.0,86.811,86.932,86.7085,86.8017,21432.0
2020-03-06 14:20:00,93.19,93.49,93.11,93.38,18456.0,86.7923,87.0717,86.7178,86.9693,18456.0
2020-03-06 14:25:00,93.41,93.68,93.41,93.55,20893.0,86.9972,87.2487,86.9972,87.1276,20893.0
2020-03-06 14:30:00,93.59,93.66,93.35,93.37,25955.0,87.1649,87.2301,86.9414,86.96,25955.0
2020-03-06 14:35:00,93.33,93.37,93.01,93.03,19475.0,86.9227,86.96,86.6247,86.6433,19475.0
2020-03-06 14:40:00,93.05,93.14,92.93,92.94,51617.0,86.662,86.7458,86.5502,86.5595,51617.0
2020-03-06 14:45:00,92.96,93.13,92.46,92.48,29892.0,86.5781,86.7365,86.1125,86.1311,29892.0
2020-03-06 14:50:00,92.47,92.51,92.18,92.44,96838.0,86.1218,86.159,85.8517,86.0938,96838.0
2020-03-06 14:55:00,92.46,92.72,92.46,92.58,34580.0,86.1125,86.3546,86.1125,86.2242,34580.0
2020-03-06 15:00:00,92.56,92.75,92.49,92.68,36840.0,86.2056,86.3826,86.1404,86.3174,36840.0
2020-03-06 15:05:00,92.69,92.77,92.43,92.47,34060.0,86.3267,86.4012,86.0845,86.1218,34060.0
2020-03-06 15:10:00,92.49,92.88,92.47,92.53,44321.0,86.1404,86.5036,86.1218,86.1777,44321.0
2020-03-06 15:15:00,92.52,93.09,92.5,93.04,48170.0,86.1683,86.6992,86.1497,86.6526,48170.0
2020-03-06 15:20:00,93.08,93.26,92.82,93.26,47681.0,86.6899,86.8575,86.4477,86.8575,47681.0
2020-03-06 15:25:00,93.2,93.3,92.79,92.79,54698.0,86.8017,86.8948,86.4198,86.4198,54698.0
2020-03-06 15:30:00,92.76,93.47,92.69,93.38,78676.0,86.3919,87.0531,86.3267,86.9693,78676.0
2020-03-06 15:35:00,93.36,93.61,93.04,93.07,92803.0,86.9507,87.1835,86.6526,86.6806,92803.0
2020-03-06 15:40:00,93.11,93.57,93.04,93.54,205680.0,86.7178,87.1463,86.6526,87.1183,205680.0
2020-03-06 15:45:00,93.54,93.56,93.18,93.38,168939.0,87.1183,87.1369,86.783,86.9693,168939.0
2020-03-06 15:50:00,93.39,93.86,93.26,93.73,349072.0,86.9786,87.4163,86.8575,87.2953,349072.0
2020-03-06 15:55:00,93.72,94.35,93.71,94.03,204926.0,87.286,87.8727,87.2766,87.5747,204926.0
2020-03-09 09:30:00,88.93,90.17,88.51,89.98,92477.0,82.8248,83.9797,82.4336,83.8027,92477.0
2020-03-09 09:35:00,89.98,89.98,89.98,89.98,0.0,83.8027,83.8027,83.8027,83.8027,0.0
2020-03-09 09:40:00,89.98,89.98,89.98,89.98,0.0,83.8027,83.8027,83.8027,83.8027,0.0
2020-03-09 09:45:00,89.06,89.87,89.06,89.5,11749.0,82.9459,83.7003,82.9459,83.3557,11749.0
2020-03-09 09:50:00,89.5,90.51,89.12,89.74,79626.0,83.3557,84.2963,83.0018,83.5792,79626.0
2020-03-09 09:55:00,89.5,90.27,89.49,89.91,68051.0,83.3557,84.0728,83.3464,83.7375,68051.0
2020-03-09 10:00:00,90.03,90.09,89.37,89.37,61357.0,83.8493,83.9052,83.2346,83.2346,61357.0
2020-03-09 10:05:00,89.44,90.12,89.12,90.02,77698.0,83.2998,83.9331,83.0018,83.84,77698.0
2020-03-09 10:10:00,90.08,90.19,89.42,89.88,74871.0,83.8959,83.9983,83.2812,83.7096,74871.0
2020-03-09 10:15:00,89.87,90.04,89.73,89.77,56114.0,83.7003,83.8586,83.5699,83.6071,56114.0
2020-03-09 10:20:00,89.86,90.11,89.65,89.78,76891.0,83.691,83.9238,83.4954,83.6164,76891.0
2020-03-09 10:25:00,89.79,90.07,89.64,89.99,77254.0,83.6258,83.8865,83.4861,83.812,77254.0
2020-03-09 10:30:00,89.97,90.19,89.77,90.01,83014.0,83.7934,83.9983,83.6071,83.8307,83014.0
2020-03-09 10:35:00,90.0,90.0,89.2,89.86,47096.0,83.8213,83.8213,83.0763,83.691,47096.0
2020-03-09 10:40:00,89.9,89.97,89.37,89.42,38942.0,83.7282,83.7934,83.2346,83.2812,38942.0
2020-03-09 10:45:00,89.43,89.48,89.06,89.11,31026.0,83.2905,83.337,82.9459,82.9924,31026.0
2020-03-09 10:50:00,89.11,89.34,88.95,89.05,28188.0,82.9924,83.2067,82.8434,82.9366,28188.0
2020-03-09 10:55:00,89.04,89.23,88.53,88.68,35402.0,82.9272,83.1042,82.4523,82.592,35402.0
2020-03-09 11:00:00,88.8,89.07,88.54,89.07,60036.0,82.7037,82.9552,82.4616,82.9552,60036.0
2020-03-09 11:05:00,89.08,89.45,88.96,89.3,43140.0,82.9645,83.3091,82.8527,83.1694,43140.0
2020-03-09 11:10:00,89.34,89.7,89.28,89.53,28503.0,83.2067,83.5419,83.1508,83.3836,28503.0
2020-03-09 11:15:00,89.54,90.4,89.49,90.35,34243.0,83.3929,84.1939,83.3464,84.1473,34243.0
2020-03-09 11:20:00,90.3,90.66,90.15,90.66,34318.0,84.1007,84.436,83.961,84.436,34318.0
2020-03-09 11:25:00,90.61,90.7,90.42,90.53,63628.0,84.3895,84.4733,84.2125,84.315,63628.0
2020-03-09 11:30:00,90.53,91.14,90.29,91.08,103346.0,84.315,84.8831,84.0914,84.8272,103346.0
2020-03-09 11:35:00,91.08,91.93,91.08,91.4,38922.0,84.8272,85.6188,84.8272,85.1252,38922.0
2020-03-09 11:40:00,91.4,91.61,91.3,91.52,27981.0,85.1252,85.3208,85.0321,85.237,27981.0
2020-03-09 11:45:00,91.53,91.58,91.33,91.58,28795.0,85.2463,85.2929,85.06,85.2929,28795.0
2020-03-09 11:50:00,91.58,91.62,91.16,91.29,24750.0,85.2929,85.3301,84.9017,85.0228,24750.0
2020-03-09 11:55:00,91.29,91.29,90.9,90.91,24184.0,85.0228,85.0228,84.6596,84.6689,24184.0
2020-03-09 12:00:00,90.9,90.95,90.49,90.61,24555.0,84.6596,84.7061,84.2777,84.3895,24555.0
2020-03-09 12:05:00,90.61,91.13,90.61,90.91,15258.0,84.3895,84.8738,84.3895,84.6689,15258.0
2020-03-09 12:10:00,90.96,91.19,90.94,91.05,13014.0,84.7154,84.9296,84.6968,84.7993,13014.0
2020-03-09 12:15:00,91.07,91.09,90.7,90.75,17298.0,84.8179,84.8365,84.4733,84.5199,17298.0
2020-03-09 12:20:00,90.81,91.13,90.75,91.08,19001.0,84.5757,84.8738,84.5199,84.8272,19001.0
2020-03-09 12:25:00,91.03,91.11,90.79,90.89,127131.0,84.7806,84.8551,84.5571,84.6502,127131.0
2020-03-09 12:30:00,90.85,91.34,90.67,90.67,40925.0,84.613,85.0693,84.4453,84.4453,40925.0
2020-03-09 12:35:00,90.75,90.8,90.55,90.74,29455.0,84.5199,84.5664,84.3336,84.5105,29455.0
2020-03-09 12:40:00,90.73,90.88,90.06,90.16,50116.0,84.5012,84.6409,83.8772,83.9704,50116.0
2020-03-09 12:45:00,90.14,90.24,89.82,89.82,16947.0,83.9517,84.0449,83.6537,83.6537,16947.0
2020-03-09 12:50:00,89.92,90.23,89.91,90.23,51878.0,83.7468,84.0356,83.7375,84.0356,51878.0
2020-03-09 12:55:00,90.21,90.32,89.97,90.12,32139.0,84.0169,84.1194,83.7934,83.9331,32139.0
2020-03-09 13:00:00,90.13,90.47,89.98,90.27,32239.0,83.9424,84.2591,83.8027,84.0728,32239.0
2020-03-09 13:05:00,90.16,90.43,89.96,90.23,22793.0,83.9704,84.2218,83.7841,84.0356,22793.0
2020-03-09 13:10:00,90.19,90.52,90.16,90.46,16703.0,83.9983,84.3056,83.9704,84.2498,16703.0
2020-03-09 13:15:00,90.49,90.49,90.22,90.28,20885.0,84.2777,84.2777,84.0262,84.0821,20885.0
2020-03-09 13:20:00,90.24,90.37,90.04,90.33,19238.0,84.0449,84.1659,83.8586,84.1287,19238.0
2020-03-09 13:25:00,90.31,90.35,90.08,90.14,19353.0,84.1101,84.1473,83.8959,83.9517,19353.0
2020-03-09 13:30:00,90.16,90.17,89.82,89.82,16417.0,83.9704,83.9797,83.6537,83.6537,16417.0
2020-03-09 13:35:00,89.82,89.98,89.52,89.58,18478.0,83.6537,83.8027,83.3743,83.4302,18478.0
2020-03-09 13:40:00,89.58,89.75,89.45,89.53,32738.0,83.4302,83.5885,83.3091,83.3836,32738.0
2020-03-09 13:45:00,89.56,89.62,89.31,89.45,25130.0,83.4115,83.4674,83.1787,83.3091,25130.0
2020-03-09 13:50:00,89.4,89.4,88.98,89.07,24141.0,83.2625,83.2625,82.8714,82.9552,24141.0
2020-03-09 13:55:00,89.05,89.28,88.83,88.98,41046.0,82.9366,83.1508,82.7317,82.8714,41046.0
2020-03-09 14:00:00,88.99,89.11,88.5,88.51,57368.0,82.8807,82.9924,82.4243,82.4336,57368.0
2020-03-09 14:05:00,88.49,88.73,88.23,88.49,54535.0,82.415,82.6385,82.1729,82.415,54535.0
2020-03-09 14:10:00,88.48,88.85,88.43,88.73,42444.0,82.4057,82.7503,82.3591,82.6385,42444.0
2020-03-09 14:15:00,88.75,89.09,88.73,88.85,43727.0,82.6572,82.9738,82.6385,82.7503,43727.0
2020-03-09 14:20:00,88.83,89.22,88.83,88.96,36449.0,82.7317,83.0949,82.7317,82.8527,36449.0
2020-03-09 14:25:00,88.94,88.96,88.48,88.52,25386.0,82.8341,82.8527,82.4057,82.4429,25386.0
2020-03-09 14:30:00,88.48,88.61,88.12,88.39,43349.0,82.4057,82.5268,82.0704,82.3219,43349.0
2020-03-09 14:35:00,88.41,88.6,88.11,88.56,38206.0,82.3405,82.5175,82.0611,82.4802,38206.0
2020-03-09 14:40:00,88.56,88.57,87.67,87.83,44540.0,82.4802,82.4895,81.6513,81.8003,44540.0
2020-03-09 14:45:00,87.8,88.38,87.75,87.92,38107.0,81.7724,82.3126,81.7258,81.8841,38107.0
2020-03-09 14:50:00,87.94,88.84,87.94,88.66,49906.0,81.9028,82.741,81.9028,82.5733,49906.0
2020-03-09 14:55:00,88.69,89.08,88.59,88.84,26929.0,82.6013,82.9645,82.5081,82.741,26929.0
2020-03-09 15:00:00,88.82,89.31,88.48,89.16,35509.0,82.7224,83.1787,82.4057,83.039,35509.0
2020-03-09 15:05:00,89.16,89.18,88.74,88.97,48831.0,83.039,83.0576,82.6478,82.8621,48831.0
2020-03-09 15:10:00,89.02,89.11,88.52,88.74,82064.0,82.9086,82.9924,82.4429,82.6478,82064.0
2020-03-09 15:15:00,88.74,89.5,88.68,89.12,63587.0,82.6478,83.3557,82.592,83.0018,63587.0
2020-03-09 15:20:00,89.03,89.7,88.9,89.58,57767.0,82.9179,83.5419,82.7969,83.4302,57767.0
2020-03-09 15:25:00,89.6,90.31,89.6,89.74,101888.0,83.4488,84.1101,83.4488,83.5792,101888.0
2020-03-09 15:30:00,89.73,89.82,89.28,89.51,78203.0,83.5699,83.6537,83.1508,83.365,78203.0
2020-03-09 15:35:00,89.53,90.16,89.52,90.06,68900.0,83.3836,83.9704,83.3743,83.8772,68900.0
2020-03-09 15:40:00,90.02,90.22,89.75,89.96,55980.0,83.84,84.0262,83.5885,83.7841,55980.0
2020-03-09 15:45:00,89.95,90.13,89.55,89.88,85945.0,83.7748,83.9424,83.4022,83.7096,85945.0
2020-03-09 15:50:00,89.84,89.94,89.25,89.91,121963.0,83.6723,83.7655,83.1228,83.7375,121963.0
2020-03-09 15:55:00,89.9,89.9,88.51,88.55,333059.0,83.7282,83.7282,82.4336,82.4709,333059.0
2020-03-10 09:30:00,90.82,91.0,90.08,90.91,172444.0,84.585,84.7527,83.8959,84.6689,172444.0
2020-03-10 09:35:00,91.18,91.5,90.78,90.81,47399.0,84.9203,85.2184,84.5478,84.5757,47399.0
2020-03-10 09:40:00,90.85,91.04,90.27,90.38,30495.0,84.613,84.7899,84.0728,84.1753,30495.0
2020-03-10 09:45:00,90.47,90.6,89.86,90.39,31117.0,84.2591,84.3802,83.691,84.1846,31117.0
2020-03-10 09:50:00,90.39,90.78,90.36,90.71,21358.0,84.1846,84.5478,84.1566,84.4826,21358.0
2020-03-10 09:55:00,90.69,90.96,90.68,90.69,28430.0,84.464,84.7154,84.4547,84.464,28430.0
2020-03-10 10:00:00,90.73,90.89,90.55,90.84,48458.0,84.5012,84.6502,84.3336,84.6037,48458.0
2020-03-10 10:05:00,90.83,90.83,90.38,90.59,29461.0,84.5944,84.5944,84.1753,84.3708,29461.0
2020-03-10 10:10:00,90.57,90.8,90.51,90.77,21586.0,84.3522,84.5664,84.2963,84.5385,21586.0
2020-03-10 10:15:00,90.76,90.88,90.52,90.73,33326.0,84.5292,84.6409,84.3056,84.5012,33326.0
2020-03-10 10:20:00,90.76,91.08,90.74,90.87,58174.0,84.5292,84.8272,84.5105,84.6316,58174.0
2020-03-10 10:25:00,90.86,91.0,90.56,90.74,100998.0,84.6223,84.7527,84.3429,84.5105,100998.0
2020-03-10 10:30:00,90.69,90.7,89.96,90.01,34366.0,84.464,84.4733,83.7841,83.8307,34366.0
2020-03-10 10:35:00,90.01,90.26,90.0,90.09,31141.0,83.8307,84.0635,83.8213,83.9052,31141.0
2020-03-10 10:40:00,90.09,90.11,89.57,89.8,29433.0,83.9052,83.9238,83.4209,83.6351,29433.0
2020-03-10 10:45:00,89.79,89.89,89.35,89.36,27263.0,83.6258,83.7189,83.216,83.2253,27263.0
2020-03-10 10:50:00,89.36,89.36,88.82,88.85,34807.0,83.2253,83.2253,82.7224,82.7503,34807.0
2020-03-10 10:55:00,88.86,89.02,88.68,88.69,77957.0,82.7596,82.9086,82.592,82.6013,77957.0
2020-03-10 11:00:00,88.69,88.88,88.63,88.78,43436.0,82.6013,82.7782,82.5454,82.6851,43436.0
2020-03-10 11:05:00,88.78,89.17,88.65,89.15,49412.0,82.6851,83.0483,82.564,83.0297,49412.0
2020-03-10 11:10:00,89.16,89.22,88.11,88.11,55894.0,83.039,83.0949,82.0611,82.0611,55894.0
2020-03-10 11:15:00,88.11,88.4,87.92,87.92,66400.0,82.0611,82.3312,81.8841,81.8841,66400.0
2020-03-10 11:20:00,87.92,88.08,87.64,87.65,51403.0,81.8841,82.0332,81.6234,81.6327,51403.0
2020-03-10 11:25:00,87.65,87.92,87.28,87.45,50573.0,81.6327,81.8841,81.2881,81.4464,50573.0
2020-03-10 11:30:00,87.45,87.65,87.21,87.51,35581.0,81.4464,81.6327,81.2229,81.5023,35581.0
2020-03-10 11:35:00,87.54,87.7,87.3,87.67,37249.0,81.5302,81.6792,81.3067,81.6513,37249.0
2020-03-10 11:40:00,87.74,88.11,87.54,88.05,30764.0,81.7165,82.0611,81.5302,82.0052,30764.0
2020-03-10 11:45:00,88.06,88.32,87.94,88.14,25111.0,82.0145,82.2567,81.9028,82.089,25111.0
2020-03-10 11:50:00,88.15,88.19,87.52,87.73,28729.0,82.0983,82.1356,81.5116,81.7072,28729.0
2020-03-10 11:55:00,87.77,87.91,87.4,87.77,30181.0,81.7444,81.8748,81.3998,81.7444,30181.0
2020-03-10 12:00:00,87.77,88.53,87.76,88.19,31983.0,81.7444,82.4523,81.7351,82.1356,31983.0
2020-03-10 12:05:00,88.16,88.32,88.0,88.07,32268.0,82.1077,82.2567,81.9586,82.0238,32268.0
2020-03-10 12:10:00,88.13,88.67,88.11,88.45,25936.0,82.0797,82.5826,82.0611,82.3778,25936.0
2020-03-10 12:15:00,88.44,88.7,88.34,88.61,19370.0,82.3684,82.6106,82.2753,82.5268,19370.0
2020-03-10 12:20:00,88.54,88.54,88.15,88.23,21834.0,82.4616,82.4616,82.0983,82.1729,21834.0
2020-03-10 12:25:00,88.21,88.43,88.14,88.2,37161.0,82.1542,82.3591,82.089,82.1449,37161.0
2020-03-10 12:30:00,88.15,88.23,87.6,87.79,37964.0,82.0983,82.1729,81.5861,81.7631,37964.0
2020-03-10 12:35:00,87.71,87.99,87.51,87.89,18858.0,81.6886,81.9493,81.5023,81.8562,18858.0
2020-03-10 12:40:00,87.88,88.13,87.57,88.12,16414.0,81.8469,82.0797,81.5582,82.0704,16414.0
2020-03-10 12:45:00,88.15,88.34,88.0,88.3,21752.0,82.0983,82.2753,81.9586,82.2381,21752.0
2020-03-10 12:50:00,88.24,88.58,88.14,88.56,12055.0,82.1822,82.4988,82.089,82.4802,12055.0
2020-03-10 12:55:00,88.55,88.55,88.27,88.29,27616.0,82.4709,82.4709,82.2101,82.2287,27616.0
2020-03-10 13:00:00,88.23,88.23,87.93,88.05,14610.0,82.1729,82.1729,81.8935,82.0052,14610.0
2020-03-10 13:05:00,88.09,88.4,87.66,88.37,31349.0,82.0425,82.3312,81.642,82.3032,31349.0
2020-03-10 13:10:00,88.41,88.61,88.22,88.59,18335.0,82.3405,82.5268,82.1635,82.5081,18335.0
2020-03-10 13:15:00,88.59,88.93,88.54,88.75,31711.0,82.5081,82.8248,82.4616,82.6572,31711.0
2020-03-10 13:20:00,88.75,89.03,88.72,88.78,19654.0,82.6572,82.9179,82.6292,82.6851,19654.0
2020-03-10 13:25:00,88.74,88.74,88.38,88.51,17915.0,82.6478,82.6478,82.3126,82.4336,17915.0
2020-03-10 13:30:00,88.47,88.64,88.12,88.57,24973.0,82.3964,82.5547,82.0704,82.4895,24973.0
2020-03-10 13:35:00,88.56,88.56,87.86,87.94,21328.0,82.4802,82.4802,81.8283,81.9028,21328.0
2020-03-10 13:40:00,87.95,88.14,87.73,87.94,26741.0,81.9121,82.089,81.7072,81.9028,26741.0
2020-03-10 13:45:00,87.87,87.95,87.59,87.69,25853.0,81.8376,81.9121,81.5768,81.6699,25853.0
2020-03-10 13:50:00,87.65,87.78,87.38,87.38,47506.0,81.6327,81.7538,81.3812,81.3812,47506.0
2020-03-10 13:55:00,87.38,87.42,87.11,87.32,21251.0,81.3812,81.4185,81.1297,81.3253,21251.0
2020-03-10 14:00:00,87.3,87.31,87.04,87.31,26556.0,81.3067,81.316,81.0646,81.316,26556.0
2020-03-10 14:05:00,87.18,87.58,87.08,87.58,27201.0,81.1949,81.5675,81.1018,81.5675,27201.0
2020-03-10 14:10:00,87.52,87.83,87.42,87.78,29804.0,81.5116,81.8003,81.4185,81.7538,29804.0
2020-03-10 14:15:00,87.82,87.86,87.41,87.43,19961.0,81.791,81.8283,81.4092,81.4278,19961.0
2020-03-10 14:20:00,87.49,87.73,87.04,87.06,25763.0,81.4837,81.7072,81.0646,81.0832,25763.0
2020-03-10 14:25:00,87.05,87.44,86.85,87.41,29753.0,81.0739,81.4371,80.8876,81.4092,29753.0
2020-03-10 14:30:00,87.3,87.79,87.3,87.74,17742.0,81.3067,81.7631,81.3067,81.7165,17742.0
2020-03-10 14:35:00,87.75,87.87,87.64,87.72,25552.0,81.7258,81.8376,81.6234,81.6979,25552.0
2020-03-10 14:40:00,87.72,88.27,87.71,88.22,25819.0,81.6979,82.2101,81.6886,82.1635,25819.0
2020-03-10 14:45:00,88.23,88.72,88.18,88.68,41584.0,82.1729,82.6292,82.1263,82.592,41584.0
2020-03-10 14:50:00,88.69,88.69,88.33,88.48,30901.0,82.6013,82.6013,82.266,82.4057,30901.0
2020-03-10 14:55:00,88.55,88.6,88.12,88.29,27402.0,82.4709,82.5175,82.0704,82.2287,27402.0
2020-03-10 15:00:00,88.33,88.8,88.23,88.73,32412.0,82.266,82.7037,82.1729,82.6385,32412.0
2020-03-10 15:05:00,88.78,88.97,88.75,88.83,62572.0,82.6851,82.8621,82.6572,82.7317,62572.0
2020-03-10 15:10:00,88.83,89.26,88.79,89.14,45160.0,82.7317,83.1321,82.6944,83.0204,45160.0
2020-03-10 15:15:00,89.19,89.82,88.99,89.82,38328.0,83.067,83.6537,82.8807,83.6537,38328.0
2020-03-10 15:20:00,89.78,90.02,89.61,89.89,31251.0,83.6164,83.84,83.4581,83.7189,31251.0
2020-03-10 15:25:00,89.85,89.88,89.3,89.3,76605.0,83.6816,83.7096,83.1694,83.1694,76605.0
2020-03-10 15:30:00,89.28,89.78,88.89,89.32,63832.0,83.1508,83.6164,82.7875,83.188,63832.0
2020-03-10 15:35:00,89.32,89.68,89.12,89.62,44957.0,83.188,83.5233,83.0018,83.4674,44957.0
2020-03-10 15:40:00,89.6,89.7,89.27,89.31,48218.0,83.4488,83.5419,83.1415,83.1787,48218.0
2020-03-10 15:45:00,89.27,89.86,89.26,89.74,78427.0,83.1415,83.691,83.1321,83.5792,78427.0
2020-03-10 15:50:00,89.75,90.86,89.68,90.8,204207.0,83.5885,84.6223,83.5233,84.5664,204207.0
2020-03-10 15:55:00,90.83,90.93,90.22,90.64,325598.0,84.5944,84.6875,84.0262,84.4174,325598.0
2020-03-11 09:30:00,88.24,88.69,88.0,88.65,129825.0,82.1822,82.6013,81.9586,82.564,129825.0
2020-03-11 09:35:00,88.7,89.07,88.57,88.97,42339.0,82.6106,82.9552,82.4895,82.8621,42339.0
2020-03-11 09:40:00,88.89,89.01,87.92,88.01,86209.0,82.7875,82.8993,81.8841,81.968,86209.0
2020-03-11 09:45:00,88.01,89.08,87.94,88.72,60545.0,81.968,82.9645,81.9028,82.6292,60545.0
2020-03-11 09:50:00,88.6,89.1,88.36,89.02,28205.0,82.5175,82.9831,82.2939,82.9086,28205.0
2020-03-11 09:55:00,89.04,89.29,88.76,88.91,39304.0,82.9272,83.1601,82.6665,82.8062,39304.0
2020-03-11 10:00:00,88.9,89.1,88.63,88.73,35313.0,82.7969,82.9831,82.5454,82.6385,35313.0
2020-03-11 10:05:00,88.7,89.3,88.69,89.19,24527.0,82.6106,83.1694,82.6013,83.067,24527.0
2020-03-11 10:10:00,89.21,89.31,88.83,89.04,45660.0,83.0856,83.1787,82.7317,82.9272,45660.0
2020-03-11 10:15:00,89.0,89.0,88.51,88.75,44808.0,82.89,82.89,82.4336,82.6572,44808.0
2020-03-11 10:20:00,88.73,88.77,88.43,88.55,18783.0,82.6385,82.6758,82.3591,82.4709,18783.0
2020-03-11 10:25:00,88.59,88.71,88.36,88.57,21423.0,82.5081,82.6199,82.2939,82.4895,21423.0
2020-03-11 10:30:00,88.58,88.85,88.41,88.77,19703.0,82.4988,82.7503,82.3405,82.6758,19703.0
2020-03-11 10:35:00,88.71,88.72,88.22,88.45,18142.0,82.6199,82.6292,82.1635,82.3778,18142.0
2020-03-11 10:40:00,88.37,88.4,87.97,88.09,16574.0,82.3032,82.3312,81.9307,82.0425,16574.0
2020-03-11 10:45:00,88.06,88.53,87.99,88.06,21721.0,82.0145,82.4523,81.9493,82.0145,21721.0
2020-03-11 10:50:00,88.04,88.09,87.71,87.77,21814.0,81.9959,82.0425,81.6886,81.7444,21814.0
2020-03-11 10:55:00,87.78,87.82,87.43,87.65,32132.0,81.7538,81.791,81.4278,81.6327,32132.0
2020-03-11 11:00:00,87.68,88.0,87.55,87.56,33059.0,81.6606,81.9586,81.5395,81.5489,33059.0
2020-03-11 11:05:00,87.6,88.04,87.5,87.98,31127.0,81.5861,81.9959,81.493,81.94,31127.0
2020-03-11 11:10:00,87.96,88.26,87.65,88.03,32130.0,81.9214,82.2008,81.6327,81.9866,32130.0
2020-03-11 11:15:00,88.02,88.02,87.4,87.41,16741.0,81.9773,81.9773,81.3998,81.4092,16741.0
2020-03-11 11:20:00,87.46,87.6,87.35,87.37,21957.0,81.4557,81.5861,81.3533,81.3719,21957.0
2020-03-11 11:25:00,87.38,87.42,87.18,87.33,20967.0,81.3812,81.4185,81.1949,81.3346,20967.0
2020-03-11 11:30:00,87.31,87.78,87.29,87.77,15548.0,81.316,81.7538,81.2974,81.7444,15548.0
2020-03-11 11:35:00,87.75,88.0,87.63,87.96,15562.0,81.7258,81.9586,81.614,81.9214,15562.0
2020-03-11 11:40:00,87.97,87.97,87.64,87.75,24609.0,81.9307,81.9307,81.6234,81.7258,24609.0
2020-03-11 11:45:00,87.72,87.91,87.39,87.66,20392.0,81.6979,81.8748,81.3905,81.642,20392.0
2020-03-11 11:50:00,87.73,87.79,87.37,87.48,28994.0,81.7072,81.7631,81.3719,81.4743,28994.0
2020-03-11 11:55:00,87.48,87.7,87.32,87.66,18785.0,81.4743,81.6792,81.3253,81.642,18785.0
2020-03-11 12:00:00,87.65,87.85,87.46,87.85,16368.0,81.6327,81.8189,81.4557,81.8189,16368.0
2020-03-11 12:05:00,87.86,88.01,87.65,87.91,16059.0,81.8283,81.968,81.6327,81.8748,16059.0
2020-03-11 12:10:00,87.92,88.1,87.89,87.93,12152.0,81.8841,82.0518,81.8562,81.8935,12152.0
2020-03-11 12:15:00,87.94,88.11,87.94,88.02,12926.0,81.9028,82.0611,81.9028,81.9773,12926.0
2020-03-11 12:20:00,88.02,88.19,87.71,87.71,19990.0,81.9773,82.1356,81.6886,81.6886,19990.0
2020-03-11 12:25:00,87.68,87.69,87.21,87.31,22325.0,81.6606,81.6699,81.2229,81.316,22325.0
2020-03-11 12:30:00,87.24,87.35,86.85,87.09,15694.0,81.2508,81.3533,80.8876,81.1111,15694.0
2020-03-11 12:35:00,87.14,87.17,86.77,86.85,17288.0,81.1577,81.1856,80.8131,80.8876,17288.0
2020-03-11 12:40:00,86.81,86.94,86.38,86.67,31512.0,80.8503,80.9714,80.4499,80.72,31512.0
2020-03-11 12:45:00,86.72,86.84,86.54,86.58,20623.0,80.7665,80.8783,80.5989,80.6361,20623.0
2020-03-11 12:50:00,86.62,86.81,86.39,86.63,21055.0,80.6734,80.8503,80.4592,80.6827,21055.0
2020-03-11 12:55:00,86.6,86.77,86.23,86.74,26779.0,80.6548,80.8131,80.3102,80.7851,26779.0
2020-03-11 13:00:00,86.79,86.79,86.44,86.49,22941.0,80.8317,80.8317,80.5057,80.5523,22941.0
2020-03-11 13:05:00,86.48,86.64,86.34,86.48,17676.0,80.543,80.692,80.4126,80.543,17676.0
2020-03-11 13:10:00,86.51,86.71,86.43,86.52,20566.0,80.5709,80.7572,80.4964,80.5803,20566.0
2020-03-11 13:15:00,86.5,86.85,86.48,86.77,14935.0,80.5616,80.8876,80.543,80.8131,14935.0
2020-03-11 13:20:00,86.79,86.96,86.64,86.65,20850.0,80.8317,80.99,80.692,80.7013,20850.0
2020-03-11 13:25:00,86.69,87.03,86.69,86.92,20697.0,80.7386,81.0552,80.7386,80.9528,20697.0
2020-03-11 13:30:00,86.97,87.09,86.79,86.89,18492.0,80.9994,81.1111,80.8317,80.9249,18492.0
2020-03-11 13:35:00,86.9,86.92,86.66,86.77,16934.0,80.9342,80.9528,80.7106,80.8131,16934.0
2020-03-11 13:40:00,86.71,86.72,86.3,86.4,23188.0,80.7572,80.7665,80.3754,80.4685,23188.0
2020-03-11 13:45:00,86.4,87.02,86.34,86.95,16700.0,80.4685,81.0459,80.4126,80.9807,16700.0
2020-03-11 13:50:00,86.91,86.93,86.66,86.82,13867.0,80.9435,80.9621,80.7106,80.8597,13867.0
2020-03-11 13:55:00,86.77,87.13,86.77,86.91,13214.0,80.8131,81.1484,80.8131,80.9435,13214.0
2020-03-11 14:00:00,86.94,87.03,86.54,86.55,13973.0,80.9714,81.0552,80.5989,80.6082,13973.0
2020-03-11 14:05:00,86.58,86.87,86.33,86.36,15969.0,80.6361,80.9062,80.4033,80.4312,15969.0
2020-03-11 14:10:00,86.43,86.47,86.12,86.13,16787.0,80.4964,80.5337,80.2077,80.217,16787.0
2020-03-11 14:15:00,86.17,86.32,86.1,86.1,7778.0,80.2543,80.394,80.1891,80.1891,7778.0
2020-03-11 14:20:00,86.05,86.16,85.93,86.01,31690.0,80.1425,80.245,80.0308,80.1053,31690.0
2020-03-11 14:25:00,86.0,86.24,85.94,86.23,17216.0,80.096,80.3195,80.0401,80.3102,17216.0
2020-03-11 14:30:00,86.25,86.64,86.2,86.27,19395.0,80.3288,80.692,80.2822,80.3474,19395.0
2020-03-11 14:35:00,86.34,86.4,86.08,86.35,13029.0,80.4126,80.4685,80.1705,80.4219,13029.0
2020-03-11 14:40:00,86.3,86.67,86.14,86.32,18274.0,80.3754,80.72,80.2263,80.394,18274.0
2020-03-11 14:45:00,86.34,86.55,86.07,86.14,18583.0,80.4126,80.6082,80.1611,80.2263,18583.0
2020-03-11 14:50:00,86.15,86.41,85.91,86.05,21248.0,80.2357,80.4778,80.0121,80.1425,21248.0
2020-03-11 14:55:00,86.03,86.29,85.95,85.95,16925.0,80.1239,80.366,80.0494,80.0494,16925.0
2020-03-11 15:00:00,85.99,86.05,85.62,85.66,24596.0,80.0866,80.1425,79.742,79.7793,24596.0
2020-03-11 15:05:00,85.68,85.69,85.02,85.21,32136.0,79.7979,79.8072,79.1832,79.3602,32136.0
2020-03-11 15:10:00,85.25,85.57,85.06,85.07,36519.0,79.3974,79.6955,79.2205,79.2298,36519.0
2020-03-11 15:15:00,85.06,85.45,85.02,85.29,40201.0,79.2205,79.5837,79.1832,79.4347,40201.0
2020-03-11 15:20:00,85.29,85.39,84.96,84.98,33053.0,79.4347,79.5278,79.1273,79.146,33053.0
2020-03-11 15:25:00,85.04,85.73,85.0,85.65,24905.0,79.2019,79.8445,79.1646,79.77,24905.0
2020-03-11 15:30:00,85.63,86.61,85.5,86.37,37864.0,79.7514,80.6641,79.6303,80.4405,37864.0
2020-03-11 15:35:00,86.42,86.71,86.19,86.51,69134.0,80.4871,80.7572,80.2729,80.5709,69134.0
2020-03-11 15:40:00,86.54,86.95,86.45,86.61,44763.0,80.5989,80.9807,80.5151,80.6641,44763.0
2020-03-11 15:45:00,86.58,86.9,86.26,86.7,45293.0,80.6361,80.9342,80.3381,80.7479,45293.0
2020-03-11 15:50:00,86.61,86.7,85.88,86.38,154919.0,80.6641,80.7479,79.9842,80.4499,154919.0
2020-03-11 15:55:00,86.42,86.69,86.11,86.2,195077.0,80.4871,80.7386,80.1984,80.2822,195077.0
2020-03-12 09:30:00,80.43,81.69,79.81,80.92,199115.0,74.9083,76.0818,74.3309,75.3647,199115.0
2020-03-12 09:35:00,81.03,81.53,80.91,81.51,15833.0,75.4671,75.9328,75.3554,75.9142,15833.0
2020-03-12 09:40:00,81.51,81.51,81.51,81.51,0.0,75.9142,75.9142,75.9142,75.9142,0.0
2020-03-12 09:45:00,81.51,81.51,81.51,81.51,0.0,75.9142,75.9142,75.9142,75.9142,0.0
2020-03-12 09:50:00,79.5,81.0,78.91,80.25,91006.0,74.0422,75.4392,73.4927,74.7407,91006.0
2020-03-12 09:55:00,80.24,82.0,80.1,81.93,93584.0,74.7314,76.3706,74.601,76.3054,93584.0
2020-03-12 10:00:00,81.99,82.16,79.76,80.0,66582.0,76.3612,76.5196,74.2843,74.5079,66582.0
2020-03-12 10:05:00,80.0,80.71,79.96,80.61,94318.0,74.5079,75.1691,74.4706,75.076,94318.0
2020-03-12 10:10:00,80.61,81.67,80.6,81.54,33708.0,75.076,76.0632,75.0667,75.9421,33708.0
2020-03-12 10:15:00,81.64,82.29,81.39,81.63,33556.0,76.0353,76.6406,75.8024,76.026,33556.0
2020-03-12 10:20:00,81.71,82.1,81.31,82.08,24584.0,76.1005,76.4637,75.7279,76.4451,24584.0
2020-03-12 10:25:00,81.98,82.64,81.9,82.61,48943.0,76.3519,76.9666,76.2774,76.9387,48943.0
2020-03-12 10:30:00,82.5,82.99,82.14,82.85,37117.0,76.8362,77.2926,76.5009,77.1622,37117.0
2020-03-12 10:35:00,82.87,83.04,82.45,82.71,38193.0,77.1808,77.3392,76.7897,77.0318,38193.0
2020-03-12 10:40:00,82.69,82.87,82.17,82.21,32301.0,77.0132,77.1808,76.5289,76.5661,32301.0
2020-03-12 10:45:00,82.26,82.47,81.93,82.3,28170.0,76.6127,76.8083,76.3054,76.65,28170.0
2020-03-12 10:50:00,82.34,82.51,82.15,82.48,30431.0,76.6872,76.8455,76.5103,76.8176,30431.0
2020-03-12 10:55:00,82.46,82.48,82.17,82.29,27449.0,76.799,76.8176,76.5289,76.6406,27449.0
2020-03-12 11:00:00,82.22,82.25,81.49,81.58,25495.0,76.5755,76.6034,75.8956,75.9794,25495.0
2020-03-12 11:05:00,81.59,81.6,81.18,81.34,32952.0,75.9887,75.998,75.6069,75.7559,32952.0
2020-03-12 11:10:00,81.34,81.39,80.97,81.03,30979.0,75.7559,75.8024,75.4113,75.4671,30979.0
2020-03-12 11:15:00,81.08,81.33,80.74,80.85,26939.0,75.5137,75.7466,75.1971,75.2995,26939.0
2020-03-12 11:20:00,80.76,80.89,80.39,80.44,37263.0,75.2157,75.3368,74.8711,74.9177,37263.0
2020-03-12 11:25:00,80.44,80.79,80.3,80.44,32663.0,74.9177,75.2436,74.7873,74.9177,32663.0
2020-03-12 11:30:00,80.43,80.62,80.0,80.01,77475.0,74.9083,75.0853,74.5079,74.5172,77475.0
2020-03-12 11:35:00,80.12,80.39,79.85,79.93,47769.0,74.6196,74.8711,74.3682,74.4427,47769.0
2020-03-12 11:40:00,80.01,80.13,79.8,79.97,31252.0,74.5172,74.6289,74.3216,74.4799,31252.0
2020-03-12 11:45:00,79.97,80.03,79.64,79.68,37513.0,74.4799,74.5358,74.1726,74.2098,37513.0
2020-03-12 11:50:00,79.63,79.65,79.16,79.31,91582.0,74.1633,74.1819,73.7255,73.8652,91582.0
2020-03-12 11:55:00,79.35,79.62,79.14,79.36,49649.0,73.9025,74.1539,73.7069,73.9118,49649.0
2020-03-12 12:00:00,79.29,79.54,79.13,79.17,44435.0,73.8466,74.0794,73.6976,73.7348,44435.0
2020-03-12 12:05:00,79.15,79.5,79.06,79.23,36967.0,73.7162,74.0422,73.6324,73.7907,36967.0
2020-03-12 12:10:00,79.26,79.28,78.52,78.92,47921.0,73.8187,73.8373,73.1295,73.502,47921.0
2020-03-12 12:15:00,78.9,79.36,78.79,78.92,35744.0,73.4834,73.9118,73.3809,73.502,35744.0
2020-03-12 12:20:00,78.96,79.54,78.9,79.48,55396.0,73.5393,74.0794,73.4834,74.0236,55396.0
2020-03-12 12:25:00,79.46,79.79,79.35,79.42,210843.0,74.0049,74.3123,73.9025,73.9677,210843.0
2020-03-12 12:30:00,79.42,79.43,78.69,78.7,39064.0,73.9677,73.977,73.2878,73.2971,39064.0
2020-03-12 12:35:00,78.75,79.25,78.57,79.1,35302.0,73.3437,73.8093,73.176,73.6696,35302.0
2020-03-12 12:40:00,79.07,79.09,78.7,78.91,34411.0,73.6417,73.6603,73.2971,73.4927,34411.0
2020-03-12 12:45:00,78.95,79.43,78.95,79.06,33971.0,73.5299,73.977,73.5299,73.6324,33971.0
2020-03-12 12:50:00,79.15,80.35,79.05,80.03,79716.0,73.7162,74.8338,73.6231,74.5358,79716.0
2020-03-12 12:55:00,80.02,81.65,79.93,81.55,52089.0,74.5265,76.0446,74.4427,75.9515,52089.0
2020-03-12 13:00:00,81.38,82.23,80.81,82.12,109760.0,75.7931,76.5848,75.2623,76.4823,109760.0
2020-03-12 13:05:00,82.2,82.58,81.81,82.29,28070.0,76.5568,76.9107,76.1936,76.6406,28070.0
2020-03-12 13:10:00,82.14,82.15,80.65,81.07,22220.0,76.5009,76.5103,75.1132,75.5044,22220.0
2020-03-12 13:15:00,80.89,81.18,80.54,80.73,39210.0,75.3368,75.6069,75.0108,75.1877,39210.0
2020-03-12 13:20:00,80.73,80.9,80.25,80.28,57079.0,75.1877,75.3461,74.7407,74.7686,57079.0
2020-03-12 13:25:00,80.31,80.58,80.24,80.3,37540.0,74.7966,75.048,74.7314,74.7873,37540.0
2020-03-12 13:30:00,80.43,80.57,80.03,80.1,35335.0,74.9083,75.0387,74.5358,74.601,35335.0
2020-03-12 13:35:00,80.14,80.16,79.4,79.65,38051.0,74.6382,74.6569,73.9491,74.1819,38051.0
2020-03-12 13:40:00,79.65,79.8,79.4,79.65,47509.0,74.1819,74.3216,73.9491,74.1819,47509.0
2020-03-12 13:45:00,79.71,80.44,79.6,80.19,50823.0,74.2378,74.9177,74.1353,74.6848,50823.0
2020-03-12 13:50:00,80.21,80.49,79.81,80.01,49381.0,74.7034,74.9642,74.3309,74.5172,49381.0
2020-03-12 13:55:00,80.06,80.11,79.77,79.83,48303.0,74.5637,74.6103,74.2937,74.3495,48303.0
2020-03-12 14:00:00,79.9,80.25,79.28,79.95,39339.0,74.4147,74.7407,73.8373,74.4613,39339.0
2020-03-12 14:05:00,79.95,80.0,79.42,79.75,45383.0,74.4613,74.5079,73.9677,74.275,45383.0
2020-03-12 14:10:00,79.82,79.83,79.27,79.58,34917.0,74.3402,74.3495,73.828,74.1167,34917.0
2020-03-12 14:15:00,79.51,79.79,79.22,79.36,27987.0,74.0515,74.3123,73.7814,73.9118,27987.0
2020-03-12 14:20:00,79.32,79.42,78.9,78.94,32190.0,73.8745,73.9677,73.4834,73.5206,32190.0
2020-03-12 14:25:00,78.99,79.59,78.96,79.19,28957.0,73.5672,74.126,73.5393,73.7535,28957.0
2020-03-12 14:30:00,79.23,79.54,79.18,79.18,33038.0,73.7907,74.0794,73.7442,73.7442,33038.0
2020-03-12 14:35:00,79.23,79.36,79.02,79.27,34188.0,73.7907,73.9118,73.5951,73.828,34188.0
2020-03-12 14:40:00,79.29,79.47,79.04,79.37,30055.0,73.8466,74.0142,73.6138,73.9211,30055.0
2020-03-12 14:45:00,79.36,80.25,79.14,80.12,33266.0,73.9118,74.7407,73.7069,74.6196,33266.0
2020-03-12 14:50:00,80.25,80.58,79.39,79.48,38875.0,74.7407,75.048,73.9397,74.0236,38875.0
2020-03-12 14:55:00,79.52,79.86,78.9,78.92,30181.0,74.0608,74.3775,73.4834,73.502,30181.0
2020-03-12 15:00:00,79.02,79.2,78.74,78.83,39296.0,73.5951,73.7628,73.3344,73.4182,39296.0
2020-03-12 15:05:00,78.83,79.42,78.54,79.27,45832.0,73.4182,73.9677,73.1481,73.828,45832.0
2020-03-12 15:10:00,79.31,79.98,79.19,79.47,43063.0,73.8652,74.4892,73.7535,74.0142,43063.0
2020-03-12 15:15:00,79.54,79.54,78.45,78.45,50968.0,74.0794,74.0794,73.0643,73.0643,50968.0
2020-03-12 15:20:00,78.53,78.81,78.27,78.67,79260.0,73.1388,73.3996,72.8966,73.2692,79260.0
2020-03-12 15:25:00,78.69,78.74,78.44,78.6,73683.0,73.2878,73.3344,73.055,73.204,73683.0
2020-03-12 15:30:00,78.56,79.0,78.45,78.58,77685.0,73.1667,73.5765,73.0643,73.1853,77685.0
2020-03-12 15:35:00,78.52,78.74,78.05,78.45,93224.0,73.1295,73.3344,72.6917,73.0643,93224.0
2020-03-12 15:40:00,78.41,79.09,77.96,78.01,89542.0,73.027,73.6603,72.6079,72.6545,89542.0
2020-03-12 15:45:00,78.02,78.48,77.66,78.02,133326.0,72.6638,73.0922,72.3285,72.6638,133326.0
2020-03-12 15:50:00,77.97,78.84,77.68,77.8,221534.0,72.6172,73.4275,72.3471,72.4589,221534.0
2020-03-12 15:55:00,77.8,77.8,75.46,75.61,516814.0,72.4589,72.4589,70.2795,70.4192,516814.0
2020-03-13 09:30:00,79.77,80.61,79.02,79.31,163261.0,74.2937,75.076,73.5951,73.8652,163261.0
2020-03-13 09:35:00,79.06,79.45,78.81,78.91,78087.0,73.6324,73.9956,73.3996,73.4927,78087.0
2020-03-13 09:40:00,78.61,78.74,78.0,78.27,58770.0,73.2133,73.3344,72.6452,72.8966,58770.0
2020-03-13 09:45:00,78.36,78.61,77.93,78.2,86976.0,72.9804,73.2133,72.58,72.8314,86976.0
2020-03-13 09:50:00,78.42,78.42,77.49,77.53,47547.0,73.0363,73.0363,72.1702,72.2074,47547.0
2020-03-13 09:55:00,77.54,77.79,76.78,77.73,63190.0,72.2167,72.4496,71.5089,72.3937,63190.0
2020-03-13 10:00:00,77.93,78.28,77.48,78.28,48476.0,72.58,72.9059,72.1609,72.9059,48476.0
2020-03-13 10:05:00,78.27,78.35,77.68,77.89,65347.0,72.8966,72.9711,72.3471,72.5427,65347.0
2020-03-13 10:10:00,77.86,78.35,77.84,78.05,54142.0,72.5148,72.9711,72.4961,72.6917,54142.0
2020-03-13 10:15:00,78.06,78.91,77.98,78.83,54536.0,72.701,73.4927,72.6265,73.4182,54536.0
2020-03-13 10:20:00,78.81,79.46,78.77,79.18,46941.0,73.3996,74.0049,73.3623,73.7442,46941.0
2020-03-13 10:25:00,79.17,79.77,78.91,79.09,96491.0,73.7348,74.2937,73.4927,73.6603,96491.0
2020-03-13 10:30:00,79.07,79.23,78.43,79.15,119708.0,73.6417,73.7907,73.0456,73.7162,119708.0
2020-03-13 10:35:00,79.14,79.14,78.58,78.98,69618.0,73.7069,73.7069,73.1853,73.5579,69618.0
2020-03-13 10:40:00,78.92,78.92,78.32,78.56,62188.0,73.502,73.502,72.9432,73.1667,62188.0
2020-03-13 10:45:00,78.47,78.55,78.03,78.04,57207.0,73.0829,73.1574,72.6731,72.6824,57207.0
2020-03-13 10:50:00,78.04,78.59,77.99,78.38,113099.0,72.6824,73.1947,72.6359,72.9991,113099.0
2020-03-13 10:55:00,78.38,78.54,78.02,78.15,377646.0,72.9991,73.1481,72.6638,72.7849,377646.0
2020-03-13 11:00:00,78.15,78.77,78.1,78.7,252744.0,72.7849,73.3623,72.7383,73.2971,252744.0
2020-03-13 11:05:00,78.67,78.75,78.34,78.69,37392.0,73.2692,73.3437,72.9618,73.2878,37392.0
2020-03-13 11:10:00,78.74,78.98,78.34,78.9,35295.0,73.3344,73.5579,72.9618,73.4834,35295.0
2020-03-13 11:15:00,78.88,78.93,78.46,78.63,39939.0,73.4648,73.5113,73.0736,73.2319,39939.0
2020-03-13 11:20:00,78.62,78.86,78.26,78.33,37643.0,73.2226,73.4461,72.8873,72.9525,37643.0
2020-03-13 11:25:00,78.4,79.01,78.15,78.17,88631.0,73.0177,73.5858,72.7849,72.8035,88631.0
2020-03-13 11:30:00,78.19,78.33,77.53,77.79,52438.0,72.8221,72.9525,72.2074,72.4496,52438.0
2020-03-13 11:35:00,77.75,78.51,77.71,77.95,39906.0,72.4123,73.1202,72.3751,72.5986,39906.0
2020-03-13 11:40:00,77.97,78.04,77.64,77.9,27920.0,72.6172,72.6824,72.3099,72.552,27920.0
2020-03-13 11:45:00,77.94,78.12,77.7,77.7,36629.0,72.5893,72.7569,72.3658,72.3658,36629.0
2020-03-13 11:50:00,77.79,78.05,77.65,77.97,55711.0,72.4496,72.6917,72.3192,72.6172,55711.0
2020-03-13 11:55:00,78.01,78.56,77.92,78.41,33351.0,72.6545,73.1667,72.5707,73.027,33351.0
2020-03-13 12:00:00,78.42,78.7,78.03,78.41,25875.0,73.0363,73.2971,72.6731,73.027,25875.0
2020-03-13 12:05:00,78.33,78.67,78.17,78.4,155623.0,72.9525,73.2692,72.8035,73.0177,155623.0
2020-03-13 12:10:00,78.47,78.92,78.36,78.74,27571.0,73.0829,73.502,72.9804,73.3344,27571.0
2020-03-13 12:15:00,78.69,78.7,78.07,78.17,44236.0,73.2878,73.2971,72.7104,72.8035,44236.0
2020-03-13 12:20:00,78.17,78.31,77.82,77.98,38566.0,72.8035,72.9339,72.4775,72.6265,38566.0
2020-03-13 12:25:00,77.93,78.21,77.75,77.94,49713.0,72.58,72.8407,72.4123,72.5893,49713.0
2020-03-13 12:30:00,77.92,78.51,77.76,78.28,46790.0,72.5707,73.1202,72.4216,72.9059,46790.0
2020-03-13 12:35:00,78.33,78.88,78.15,78.87,24214.0,72.9525,73.4648,72.7849,73.4554,24214.0
2020-03-13 12:40:00,78.88,79.62,78.82,79.25,26206.0,73.4648,74.1539,73.4089,73.8093,26206.0
2020-03-13 12:45:00,79.25,79.82,79.18,79.82,28386.0,73.8093,74.3402,73.7442,74.3402,28386.0
2020-03-13 12:50:00,79.75,80.22,79.75,79.81,44591.0,74.275,74.7128,74.275,74.3309,44591.0
2020-03-13 12:55:00,79.83,80.18,79.69,79.8,38916.0,74.3495,74.6755,74.2191,74.3216,38916.0
2020-03-13 13:00:00,79.8,79.91,79.28,79.48,43998.0,74.3216,74.424,73.8373,74.0236,43998.0
2020-03-13 13:05:00,79.51,79.51,79.04,79.04,31031.0,74.0515,74.0515,73.6138,73.6138,31031.0
2020-03-13 13:10:00,79.05,79.05,78.52,78.87,29633.0,73.6231,73.6231,73.1295,73.4554,29633.0
2020-03-13 13:15:00,78.93,79.07,78.59,78.76,36944.0,73.5113,73.6417,73.1947,73.353,36944.0
2020-03-13 13:20:00,78.73,79.2,78.7,79.13,41201.0,73.325,73.7628,73.2971,73.6976,41201.0
2020-03-13 13:25:00,79.17,79.2,78.83,79.14,29577.0,73.7348,73.7628,73.4182,73.7069,29577.0
2020-03-13 13:30:00,79.19,79.45,78.97,79.02,34179.0,73.7535,73.9956,73.5486,73.5951,34179.0
2020-03-13 13:35:00,79.02,79.11,78.7,78.97,39228.0,73.5951,73.679,73.2971,73.5486,39228.0
2020-03-13 13:40:00,78.97,79.13,78.74,78.83,39352.0,73.5486,73.6976,73.3344,73.4182,39352.0
2020-03-13 13:45:00,78.91,79.08,78.73,78.85,47914.0,73.4927,73.651,73.325,73.4368,47914.0
2020-03-13 13:50:00,78.85,79.03,78.76,78.91,30472.0,73.4368,73.6045,73.353,73.4927,30472.0
2020-03-13 13:55:00,78.91,79.05,78.71,79.04,34483.0,73.4927,73.6231,73.3064,73.6138,34483.0
2020-03-13 14:00:00,79.0,79.24,78.81,79.18,56283.0,73.5765,73.8,73.3996,73.7442,56283.0
2020-03-13 14:05:00,79.16,79.53,78.85,79.49,30154.0,73.7255,74.0701,73.4368,74.0329,30154.0
2020-03-13 14:10:00,79.49,79.83,79.23,79.75,64002.0,74.0329,74.3495,73.7907,74.275,64002.0
2020-03-13 14:15:00,79.79,80.13,79.61,79.78,58264.0,74.3123,74.6289,74.1446,74.303,58264.0
2020-03-13 14:20:00,79.73,79.98,79.57,79.92,21554.0,74.2564,74.4892,74.1074,74.4334,21554.0
2020-03-13 14:25:00,79.88,79.92,79.29,79.48,40633.0,74.3961,74.4334,73.8466,74.0236,40633.0
2020-03-13 14:30:00,79.45,79.45,78.9,79.08,35415.0,73.9956,73.9956,73.4834,73.651,35415.0
2020-03-13 14:35:00,79.12,79.18,78.41,78.56,52419.0,73.6883,73.7442,73.027,73.1667,52419.0
2020-03-13 14:40:00,78.62,79.23,78.19,79.2,90237.0,73.2226,73.7907,72.8221,73.7628,90237.0
2020-03-13 14:45:00,79.2,79.45,78.8,79.09,33718.0,73.7628,73.9956,73.3902,73.6603,33718.0
2020-03-13 14:50:00,79.03,79.39,78.87,79.19,40597.0,73.6045,73.9397,73.4554,73.7535,40597.0
2020-03-13 14:55:00,79.16,79.42,79.11,79.26,41340.0,73.7255,73.9677,73.679,73.8187,41340.0
2020-03-13 15:00:00,79.26,79.98,79.17,79.47,87280.0,73.8187,74.4892,73.7348,74.0142,87280.0
2020-03-13 15:05:00,79.59,79.99,78.62,78.62,49405.0,74.126,74.4985,73.2226,73.2226,49405.0
2020-03-13 15:10:00,78.67,79.02,78.32,79.02,96551.0,73.2692,73.5951,72.9432,73.5951,96551.0
2020-03-13 15:15:00,79.04,79.47,79.0,79.08,38950.0,73.6138,74.0142,73.5765,73.651,38950.0
2020-03-13 15:20:00,79.03,79.47,78.98,79.04,56645.0,73.6045,74.0142,73.5579,73.6138,56645.0
2020-03-13 15:25:00,79.07,79.57,79.02,79.36,52193.0,73.6417,74.1074,73.5951,73.9118,52193.0
2020-03-13 15:30:00,79.36,79.75,78.61,79.02,82017.0,73.9118,74.275,73.2133,73.5951,82017.0
2020-03-13 15:35:00,79.09,80.49,78.78,80.37,74049.0,73.6603,74.9642,73.3716,74.8525,74049.0
2020-03-13 15:40:00,80.44,80.94,80.24,80.3,107801.0,74.9177,75.3833,74.7314,74.7873,107801.0
2020-03-13 15:45:00,80.3,81.32,80.3,81.09,151660.0,74.7873,75.7372,74.7873,75.523,151660.0
2020-03-13 15:50:00,81.13,82.72,81.1,82.68,231966.0,75.5603,77.0411,75.5323,77.0039,231966.0
2020-03-13 15:55:00,82.68,83.29,81.51,83.17,525290.0,77.0039,77.572,75.9142,77.4602,525290.0
2020-03-16 09:30:00,75.03,75.03,74.7,74.7,900.0,70.1619,70.1619,69.8533,69.8533,900.0
2020-03-16 09:35:00,74.7,74.7,74.7,74.7,0.0,69.8533,69.8533,69.8533,69.8533,0.0
2020-03-16 09:40:00,74.7,74.7,74.7,74.7,0.0,69.8533,69.8533,69.8533,69.8533,0.0
2020-03-16 09:45:00,75.37,75.37,72.82,73.62,198612.0,70.4798,70.4798,68.0952,68.8433,198612.0
2020-03-16 09:50:00,73.6,75.29,73.54,75.29,76212.0,68.8246,70.405,68.7685,70.405,76212.0
2020-03-16 09:55:00,75.34,78.44,75.31,77.41,63612.0,70.4517,73.3506,70.4237,72.3874,63612.0
2020-03-16 10:00:00,77.43,77.52,76.09,76.09,46807.0,72.4061,72.4903,71.1531,71.1531,46807.0
2020-03-16 10:05:00,76.13,77.09,76.04,76.92,47569.0,71.1905,72.0882,71.1063,71.9292,47569.0
2020-03-16 10:10:00,76.92,77.07,76.19,76.33,39531.0,71.9292,72.0695,71.2466,71.3775,39531.0
2020-03-16 10:15:00,76.34,76.35,75.77,75.98,46382.0,71.3869,71.3962,70.8538,71.0502,46382.0
2020-03-16 10:20:00,75.96,76.61,75.92,75.97,47718.0,71.0315,71.6393,70.9941,71.0409,47718.0
2020-03-16 10:25:00,75.98,76.57,75.93,76.34,64600.0,71.0502,71.6019,71.0035,71.3869,64600.0
2020-03-16 10:30:00,76.38,77.33,76.35,77.33,41798.0,71.4243,72.3126,71.3962,72.3126,41798.0
2020-03-16 10:35:00,77.38,77.96,76.99,77.96,51797.0,72.3594,72.9018,71.9947,72.9018,51797.0
2020-03-16 10:40:00,77.96,78.52,77.76,78.29,54495.0,72.9018,73.4254,72.7147,73.2103,54495.0
2020-03-16 10:45:00,78.36,78.64,78.21,78.39,59846.0,73.2758,73.5376,73.1355,73.3039,59846.0
2020-03-16 10:50:00,78.34,78.34,77.14,77.31,59560.0,73.2571,73.2571,72.135,72.2939,59560.0
2020-03-16 10:55:00,77.35,77.65,77.07,77.41,50774.0,72.3313,72.6119,72.0695,72.3874,50774.0
2020-03-16 11:00:00,77.36,77.85,77.19,77.4,47087.0,72.3407,72.7989,72.1817,72.3781,47087.0
2020-03-16 11:05:00,77.42,78.22,77.4,77.98,42837.0,72.3968,73.1449,72.3781,72.9205,42837.0
2020-03-16 11:10:00,78.09,79.48,78.07,79.37,39659.0,73.0233,74.3231,73.0046,74.2203,39659.0
2020-03-16 11:15:00,79.42,79.95,79.29,79.65,59065.0,74.267,74.7626,74.1455,74.4821,59065.0
2020-03-16 11:20:00,79.64,79.79,79.18,79.79,50207.0,74.4727,74.613,74.0426,74.613,50207.0
2020-03-16 11:25:00,79.77,79.77,78.93,79.08,50463.0,74.5943,74.5943,73.8088,73.9491,50463.0
2020-03-16 11:30:00,79.11,79.46,78.1,78.16,39578.0,73.9771,74.3044,73.0327,73.0888,39578.0
2020-03-16 11:35:00,78.18,78.82,78.12,78.73,47281.0,73.1075,73.706,73.0514,73.6218,47281.0
2020-03-16 11:40:00,78.78,78.84,78.15,78.51,57487.0,73.6685,73.7247,73.0794,73.4161,57487.0
2020-03-16 11:45:00,78.54,78.64,78.31,78.47,66357.0,73.4441,73.5376,73.229,73.3787,66357.0
2020-03-16 11:50:00,78.48,78.87,78.32,78.38,49421.0,73.388,73.7527,73.2384,73.2945,49421.0
2020-03-16 11:55:00,78.38,78.73,77.99,78.62,46052.0,73.2945,73.6218,72.9298,73.5189,46052.0
2020-03-16 12:00:00,78.56,78.59,78.03,78.44,35114.0,73.4628,73.4909,72.9672,73.3506,35114.0
2020-03-16 12:05:00,78.44,78.64,78.2,78.45,31986.0,73.3506,73.5376,73.1262,73.36,31986.0
2020-03-16 12:10:00,78.35,78.4,77.75,77.8,34015.0,73.2664,73.3132,72.7054,72.7521,34015.0
2020-03-16 12:15:00,77.76,77.86,77.28,77.34,27189.0,72.7147,72.8082,72.2659,72.322,27189.0
2020-03-16 12:20:00,77.3,77.45,77.21,77.42,105460.0,72.2846,72.4248,72.2004,72.3968,105460.0
2020-03-16 12:25:00,77.39,77.81,77.2,77.69,54739.0,72.3687,72.7615,72.1911,72.6493,54739.0
2020-03-16 12:30:00,77.7,77.97,77.49,77.77,18585.0,72.6586,72.9111,72.4622,72.7241,18585.0
2020-03-16 12:35:00,77.8,78.51,77.8,78.05,20175.0,72.7521,73.4161,72.7521,72.9859,20175.0
2020-03-16 12:40:00,78.16,78.55,78.16,78.4,22093.0,73.0888,73.4535,73.0888,73.3132,22093.0
2020-03-16 12:45:00,78.32,78.46,77.93,78.04,24361.0,73.2384,73.3693,72.8737,72.9766,24361.0
2020-03-16 12:50:00,78.01,78.07,77.69,77.92,35552.0,72.9485,73.0046,72.6493,72.8643,35552.0
2020-03-16 12:55:00,77.89,78.41,77.82,78.4,20252.0,72.8363,73.3226,72.7708,73.3132,20252.0
2020-03-16 13:00:00,78.39,78.4,77.91,78.02,44908.0,73.3039,73.3132,72.855,72.9579,44908.0
2020-03-16 13:05:00,78.13,78.13,77.79,78.08,67470.0,73.0607,73.0607,72.7428,73.014,67470.0
2020-03-16 13:10:00,78.08,78.91,78.01,78.67,25764.0,73.014,73.7901,72.9485,73.5657,25764.0
2020-03-16 13:15:00,78.59,78.6,77.8,77.87,27012.0,73.4909,73.5002,72.7521,72.8176,27012.0
2020-03-16 13:20:00,77.87,77.98,77.34,77.89,37306.0,72.8176,72.9205,72.322,72.8363,37306.0
2020-03-16 13:25:00,77.86,77.89,77.08,77.18,35386.0,72.8082,72.8363,72.0788,72.1724,35386.0
2020-03-16 13:30:00,77.11,77.12,76.2,76.34,42418.0,72.1069,72.1163,71.2559,71.3869,42418.0
2020-03-16 13:35:00,76.35,76.56,75.73,76.52,26320.0,71.3962,71.5926,70.8164,71.5552,26320.0
2020-03-16 13:40:00,76.56,76.63,76.34,76.62,14512.0,71.5926,71.658,71.3869,71.6487,14512.0
2020-03-16 13:45:00,76.56,76.96,76.55,76.62,25271.0,71.5926,71.9666,71.5832,71.6487,25271.0
2020-03-16 13:50:00,76.62,76.68,76.19,76.25,30294.0,71.6487,71.7048,71.2466,71.3027,30294.0
2020-03-16 13:55:00,76.25,76.58,76.21,76.4,46469.0,71.3027,71.6113,71.2653,71.443,46469.0
2020-03-16 14:00:00,76.4,76.48,76.04,76.48,42881.0,71.443,71.5178,71.1063,71.5178,42881.0
2020-03-16 14:05:00,76.52,77.5,76.47,76.58,30989.0,71.5552,72.4716,71.5084,71.6113,30989.0
2020-03-16 14:10:00,76.6,76.74,76.39,76.51,37123.0,71.63,71.7609,71.4336,71.5458,37123.0
2020-03-16 14:15:00,76.55,76.66,75.93,75.94,31206.0,71.5832,71.6861,71.0035,71.0128,31206.0
2020-03-16 14:20:00,75.91,76.02,75.53,75.55,77880.0,70.9848,71.0876,70.6294,70.6481,77880.0
2020-03-16 14:25:00,75.55,76.13,75.42,76.13,41266.0,70.6481,71.1905,70.5266,71.1905,41266.0
2020-03-16 14:30:00,76.15,77.1,76.14,76.99,31004.0,71.2092,72.0975,71.1998,71.9947,31004.0
2020-03-16 14:35:00,77.13,77.52,76.75,76.79,40553.0,72.1256,72.4903,71.7703,71.8077,40553.0
2020-03-16 14:40:00,76.76,76.8,76.47,76.67,35499.0,71.7796,71.817,71.5084,71.6954,35499.0
2020-03-16 14:45:00,76.76,76.82,76.28,76.32,29022.0,71.7796,71.8357,71.3308,71.3682,29022.0
2020-03-16 14:50:00,76.29,76.57,76.12,76.31,47349.0,71.3401,71.6019,71.1811,71.3588,47349.0
2020-03-16 14:55:00,76.34,76.77,76.15,76.5,55362.0,71.3869,71.789,71.2092,71.5365,55362.0
2020-03-16 15:00:00,76.5,76.87,76.15,76.24,47471.0,71.5365,71.8825,71.2092,71.2933,47471.0
2020-03-16 15:05:00,76.21,76.71,76.15,76.57,58939.0,71.2653,71.7329,71.2092,71.6019,58939.0
2020-03-16 15:10:00,76.57,77.06,76.57,76.66,48446.0,71.6019,72.0601,71.6019,71.6861,48446.0
2020-03-16 15:15:00,76.67,77.12,76.61,76.74,43497.0,71.6954,72.1163,71.6393,71.7609,43497.0
2020-03-16 15:20:00,76.74,76.83,76.1,76.64,83031.0,71.7609,71.8451,71.1624,71.6674,83031.0
2020-03-16 15:25:00,76.66,76.74,75.66,75.95,82819.0,71.6861,71.7609,70.751,71.0222,82819.0
2020-03-16 15:30:00,75.78,75.93,74.73,75.0,86425.0,70.8632,71.0035,69.8813,70.1338,86425.0
2020-03-16 15:35:00,74.96,75.17,74.73,75.11,101676.0,70.0964,70.2928,69.8813,70.2367,101676.0
2020-03-16 15:40:00,75.12,75.69,74.85,75.68,68572.0,70.246,70.779,69.9935,70.7697,68572.0
2020-03-16 15:45:00,75.61,75.85,75.27,75.28,92457.0,70.7042,70.9287,70.3863,70.3956,92457.0
2020-03-16 15:50:00,75.28,75.28,74.8,74.92,126679.0,70.3956,70.3956,69.9468,70.059,126679.0
2020-03-16 15:55:00,74.9,75.04,74.08,74.14,487152.0,70.0403,70.1712,69.2735,69.3296,487152.0
2020-03-17 09:30:00,75.81,77.4,75.81,76.4,90179.0,70.8912,72.3781,70.8912,71.443,90179.0
2020-03-17 09:35:00,76.52,77.24,74.8,75.06,143701.0,71.5552,72.2285,69.9468,70.1899,143701.0
2020-03-17 09:40:00,75.07,75.89,74.11,74.15,106727.0,70.1993,70.9661,69.3015,69.339,106727.0
2020-03-17 09:45:00,74.48,75.81,74.18,74.69,142056.0,69.6475,70.8912,69.367,69.8439,142056.0
2020-03-17 09:50:00,74.67,75.13,74.33,74.39,50018.0,69.8252,70.2554,69.5073,69.5634,50018.0
2020-03-17 09:55:00,74.39,74.63,74.12,74.36,38767.0,69.5634,69.7878,69.3109,69.5353,38767.0
2020-03-17 10:00:00,74.31,74.98,74.09,74.98,59516.0,69.4886,70.1151,69.2828,70.1151,59516.0
2020-03-17 10:05:00,74.99,76.31,74.92,75.57,69328.0,70.1245,71.3588,70.059,70.6668,69328.0
2020-03-17 10:10:00,75.68,76.07,75.36,75.42,61251.0,70.7697,71.1344,70.4704,70.5266,61251.0
2020-03-17 10:15:00,75.42,75.51,74.81,75.12,61119.0,70.5266,70.6107,69.9561,70.246,61119.0
2020-03-17 10:20:00,75.18,75.68,74.91,75.27,31336.0,70.3021,70.7697,70.0496,70.3863,31336.0
2020-03-17 10:25:00,75.25,75.9,75.11,75.83,125061.0,70.3676,70.9754,70.2367,70.91,125061.0
2020-03-17 10:30:00,75.83,75.84,74.6,74.6,69895.0,70.91,70.9193,69.7598,69.7598,69895.0
2020-03-17 10:35:00,74.78,75.07,74.15,74.57,67623.0,69.9281,70.1993,69.339,69.7317,67623.0
2020-03-17 10:40:00,74.56,74.6,74.02,74.33,65684.0,69.7224,69.7598,69.2174,69.5073,65684.0
2020-03-17 10:45:00,74.41,75.07,73.71,74.57,82854.0,69.5821,70.1993,68.9275,69.7317,82854.0
2020-03-17 10:50:00,74.6,74.61,73.72,74.34,43814.0,69.7598,69.7691,68.9369,69.5166,43814.0
2020-03-17 10:55:00,74.39,74.94,74.18,74.66,60103.0,69.5634,70.0777,69.367,69.8159,60103.0
2020-03-17 11:00:00,74.55,75.7,74.46,75.52,54000.0,69.713,70.7884,69.6288,70.6201,54000.0
2020-03-17 11:05:00,75.52,75.74,75.16,75.33,29730.0,70.6201,70.8258,70.2834,70.4424,29730.0
2020-03-17 11:10:00,75.35,76.14,75.34,76.14,35616.0,70.4611,71.1998,70.4517,71.1998,35616.0
2020-03-17 11:15:00,76.04,76.6,75.41,76.6,36970.0,71.1063,71.63,70.5172,71.63,36970.0
2020-03-17 11:20:00,76.63,76.7,75.64,75.64,41184.0,71.658,71.7235,70.7323,70.7323,41184.0
2020-03-17 11:25:00,75.61,75.85,75.28,75.28,66332.0,70.7042,70.9287,70.3956,70.3956,66332.0
2020-03-17 11:30:00,75.34,76.0,75.34,75.74,64157.0,70.4517,71.0689,70.4517,70.8258,64157.0
2020-03-17 11:35:00,75.58,75.89,75.42,75.67,64329.0,70.6762,70.9661,70.5266,70.7603,64329.0
2020-03-17 11:40:00,75.67,75.98,75.58,75.74,46025.0,70.7603,71.0502,70.6762,70.8258,46025.0
2020-03-17 11:45:00,75.77,76.07,75.73,75.9,48113.0,70.8538,71.1344,70.8164,70.9754,48113.0
2020-03-17 11:50:00,75.9,76.5,75.89,76.22,54054.0,70.9754,71.5365,70.9661,71.2746,54054.0
2020-03-17 11:55:00,76.22,76.45,75.96,76.31,53068.0,71.2746,71.4897,71.0315,71.3588,53068.0
2020-03-17 12:00:00,76.32,76.61,76.13,76.31,48348.0,71.3682,71.6393,71.1905,71.3588,48348.0
2020-03-17 12:05:00,76.33,77.92,76.32,77.92,57161.0,71.3775,72.8643,71.3682,72.8643,57161.0
2020-03-17 12:10:00,77.86,78.76,77.82,78.63,76986.0,72.8082,73.6498,72.7708,73.5283,76986.0
2020-03-17 12:15:00,78.73,78.74,77.69,78.23,62504.0,73.6218,73.6311,72.6493,73.1542,62504.0
2020-03-17 12:20:00,78.23,78.48,77.32,77.72,97410.0,73.1542,73.388,72.3033,72.6773,97410.0
2020-03-17 12:25:00,77.53,77.99,77.44,77.85,104013.0,72.4996,72.9298,72.4155,72.7989,104013.0
2020-03-17 12:30:00,77.87,78.24,77.7,78.21,33956.0,72.8176,73.1636,72.6586,73.1355,33956.0
2020-03-17 12:35:00,78.21,78.24,77.01,77.47,66955.0,73.1355,73.1636,72.0134,72.4435,66955.0
2020-03-17 12:40:00,77.52,77.57,76.93,77.16,38443.0,72.4903,72.5371,71.9386,72.1537,38443.0
2020-03-17 12:45:00,77.13,77.22,76.69,76.73,42576.0,72.1256,72.2098,71.7142,71.7516,42576.0
2020-03-17 12:50:00,76.73,76.76,76.26,76.54,53611.0,71.7516,71.7796,71.3121,71.5739,53611.0
2020-03-17 12:55:00,76.52,76.52,76.08,76.49,94365.0,71.5552,71.5552,71.1437,71.5271,94365.0
2020-03-17 13:00:00,76.52,76.87,76.4,76.48,36577.0,71.5552,71.8825,71.443,71.5178,36577.0
2020-03-17 13:05:00,76.49,76.65,76.3,76.3,41619.0,71.5271,71.6767,71.3495,71.3495,41619.0
2020-03-17 13:10:00,76.3,76.36,75.86,75.93,62402.0,71.3495,71.4056,70.938,71.0035,62402.0
2020-03-17 13:15:00,75.92,76.63,75.66,76.51,31800.0,70.9941,71.658,70.751,71.5458,31800.0
2020-03-17 13:20:00,76.49,76.74,76.2,76.44,25612.0,71.5271,71.7609,71.2559,71.4804,25612.0
2020-03-17 13:25:00,76.51,76.84,76.45,76.63,38948.0,71.5458,71.8544,71.4897,71.658,38948.0
2020-03-17 13:30:00,76.61,77.35,76.52,77.33,22932.0,71.6393,72.3313,71.5552,72.3126,22932.0
2020-03-17 13:35:00,77.36,77.68,77.2,77.43,22512.0,72.3407,72.6399,72.1911,72.4061,22512.0
2020-03-17 13:40:00,77.48,78.04,77.38,77.84,24913.0,72.4529,72.9766,72.3594,72.7895,24913.0
2020-03-17 13:45:00,77.78,78.33,77.67,78.17,26344.0,72.7334,73.2477,72.6306,73.0981,26344.0
2020-03-17 13:50:00,78.05,78.21,77.7,77.7,30364.0,72.9859,73.1355,72.6586,72.6586,30364.0
2020-03-17 13:55:00,77.71,77.93,77.33,77.48,45255.0,72.668,72.8737,72.3126,72.4529,45255.0
2020-03-17 14:00:00,77.53,77.93,77.25,77.73,101709.0,72.4996,72.8737,72.2378,72.6867,101709.0
2020-03-17 14:05:00,77.67,78.54,77.58,78.23,56427.0,72.6306,73.4441,72.5464,73.1542,56427.0
2020-03-17 14:10:00,78.19,78.35,77.92,78.12,51491.0,73.1168,73.2664,72.8643,73.0514,51491.0
2020-03-17 14:15:00,78.16,78.53,78.11,78.42,30699.0,73.0888,73.4348,73.042,73.3319,30699.0
2020-03-17 14:20:00,78.39,78.42,77.48,77.59,29608.0,73.3039,73.3319,72.4529,72.5558,29608.0
2020-03-17 14:25:00,77.61,78.31,77.47,78.21,54290.0,72.5745,73.229,72.4435,73.1355,54290.0
2020-03-17 14:30:00,78.28,78.42,78.07,78.27,26322.0,73.201,73.3319,73.0046,73.1916,26322.0
2020-03-17 14:35:00,78.19,78.88,78.13,78.66,34549.0,73.1168,73.7621,73.0607,73.5563,34549.0
2020-03-17 14:40:00,78.66,78.74,77.91,77.98,41400.0,73.5563,73.6311,72.855,72.9205,41400.0
2020-03-17 14:45:00,77.98,78.13,77.41,77.5,57745.0,72.9205,73.0607,72.3874,72.4716,57745.0
2020-03-17 14:50:00,77.55,78.02,76.86,76.86,82194.0,72.5184,72.9579,71.8731,71.8731,82194.0
2020-03-17 14:55:00,76.9,77.95,76.3,77.77,92889.0,71.9105,72.8924,71.3495,72.7241,92889.0
2020-03-17 15:00:00,77.81,77.81,76.43,77.04,69310.0,72.7615,72.7615,71.471,72.0414,69310.0
2020-03-17 15:05:00,77.04,77.83,76.79,77.44,87237.0,72.0414,72.7802,71.8077,72.4155,87237.0
2020-03-17 15:10:00,77.47,78.1,77.4,77.77,55299.0,72.4435,73.0327,72.3781,72.7241,55299.0
2020-03-17 15:15:00,77.74,77.97,77.59,77.8,41843.0,72.696,72.9111,72.5558,72.7521,41843.0
2020-03-17 15:20:00,77.79,78.09,77.45,77.77,63826.0,72.7428,73.0233,72.4248,72.7241,63826.0
2020-03-17 15:25:00,77.72,77.78,76.71,76.75,122983.0,72.6773,72.7334,71.7329,71.7703,122983.0
2020-03-17 15:30:00,76.76,77.13,76.65,76.93,84735.0,71.7796,72.1256,71.6767,71.9386,84735.0
2020-03-17 15:35:00,76.93,77.85,76.93,77.85,77932.0,71.9386,72.7989,71.9386,72.7989,77932.0
2020-03-17 15:40:00,77.96,77.97,77.43,77.65,119422.0,72.9018,72.9111,72.4061,72.6119,119422.0
2020-03-17 15:45:00,77.61,77.86,76.92,76.93,163675.0,72.5745,72.8082,71.9292,71.9386,163675.0
2020-03-17 15:50:00,76.96,77.52,76.24,76.72,247239.0,71.9666,72.4903,71.2933,71.7422,247239.0
2020-03-17 15:55:00,76.74,77.21,75.02,76.74,571459.0,71.7609,72.2004,70.1525,71.7609,571459.0
2020-03-18 09:30:00,72.72,73.55,72.45,72.92,243301.0,68.0017,68.7779,67.7493,68.1888,243301.0
2020-03-18 09:35:00,73.01,73.27,72.38,72.46,58512.0,68.2729,68.516,67.6838,67.7586,58512.0
2020-03-18 09:40:00,72.41,72.9,72.14,72.14,79082.0,67.7118,68.1701,67.4594,67.4594,79082.0
2020-03-18 09:45:00,72.25,72.25,70.8,70.93,126027.0,67.5622,67.5622,66.2063,66.3279,126027.0
2020-03-18 09:50:00,70.88,72.57,70.88,72.49,69319.0,66.2811,67.8615,66.2811,67.7867,69319.0
2020-03-18 09:55:00,72.57,72.65,71.71,72.04,110865.0,67.8615,67.9363,67.0573,67.3659,110865.0
2020-03-18 10:00:00,72.02,73.16,71.93,73.03,76787.0,67.3472,68.4132,67.263,68.2916,76787.0
2020-03-18 10:05:00,73.03,73.06,71.69,71.69,128682.0,68.2916,68.3197,67.0386,67.0386,128682.0
2020-03-18 10:10:00,71.69,72.44,71.59,72.1,204617.0,67.0386,67.7399,66.9451,67.422,204617.0
2020-03-18 10:15:00,72.15,72.55,71.71,71.96,79882.0,67.4687,67.8428,67.0573,67.291,79882.0
2020-03-18 10:20:00,71.89,72.21,71.63,71.74,78149.0,67.2256,67.5248,66.9825,67.0853,78149.0
2020-03-18 10:25:00,71.74,72.42,71.74,72.21,66713.0,67.0853,67.7212,67.0853,67.5248,66713.0
2020-03-18 10:30:00,72.21,72.71,71.92,72.55,116842.0,67.5248,67.9924,67.2536,67.8428,116842.0
2020-03-18 10:35:00,72.55,72.89,72.48,72.75,52125.0,67.8428,68.1607,67.7773,68.0298,52125.0
2020-03-18 10:40:00,72.77,72.87,72.4,72.67,85394.0,68.0485,68.142,67.7025,67.955,85394.0
2020-03-18 10:45:00,72.67,72.67,71.73,71.77,56622.0,67.955,67.955,67.076,67.1134,56622.0
2020-03-18 10:50:00,71.77,71.77,70.66,70.71,64761.0,67.1134,67.1134,66.0754,66.1221,64761.0
2020-03-18 10:55:00,70.78,71.0,70.63,71.0,150847.0,66.1876,66.3933,66.0473,66.3933,150847.0
2020-03-18 11:00:00,71.02,71.63,70.97,71.32,61140.0,66.412,66.9825,66.3653,66.6926,61140.0
2020-03-18 11:05:00,71.32,71.44,70.97,71.2,86671.0,66.6926,66.8048,66.3653,66.5804,86671.0
2020-03-18 11:10:00,71.21,71.46,70.78,71.03,82979.0,66.5897,66.8235,66.1876,66.4214,82979.0
2020-03-18 11:15:00,71.0,71.8,70.92,71.68,111114.0,66.3933,67.1414,66.3185,67.0292,111114.0
2020-03-18 11:20:00,71.75,73.58,71.75,72.73,97877.0,67.0947,68.8059,67.0947,68.0111,97877.0
2020-03-18 11:25:00,72.72,72.8,71.61,71.81,55208.0,68.0017,68.0765,66.9638,67.1508,55208.0
2020-03-18 11:30:00,71.96,72.36,71.92,72.31,68767.0,67.291,67.6651,67.2536,67.6183,68767.0
2020-03-18 11:35:00,72.39,73.17,72.25,72.49,54683.0,67.6931,68.4225,67.5622,67.7867,54683.0
2020-03-18 11:40:00,72.49,72.69,72.25,72.48,49940.0,67.7867,67.9737,67.5622,67.7773,49940.0
2020-03-18 11:45:00,72.53,72.77,72.18,72.67,86566.0,67.8241,68.0485,67.4968,67.955,86566.0
2020-03-18 11:50:00,72.72,72.82,71.3,71.68,123527.0,68.0017,68.0952,66.6739,67.0292,123527.0
2020-03-18 11:55:00,71.7,72.3,71.5,71.62,69647.0,67.0479,67.609,66.8609,66.9731,69647.0
2020-03-18 12:00:00,71.61,72.01,71.46,71.87,77181.0,66.9638,67.3378,66.8235,67.2069,77181.0
2020-03-18 12:05:00,71.92,72.26,71.63,71.64,58790.0,67.2536,67.5716,66.9825,66.9918,58790.0
2020-03-18 12:10:00,71.63,72.03,71.24,71.31,67583.0,66.9825,67.3565,66.6178,66.6832,67583.0
2020-03-18 12:15:00,71.3,71.3,70.89,70.91,75819.0,66.6739,66.6739,66.2905,66.3092,75819.0
2020-03-18 12:20:00,70.98,71.44,70.97,71.39,40936.0,66.3746,66.8048,66.3653,66.758,40936.0
2020-03-18 12:25:00,71.38,72.1,71.25,72.04,68778.0,66.7487,67.422,66.6271,67.3659,68778.0
2020-03-18 12:30:00,72.08,72.11,71.67,71.95,76123.0,67.4033,67.4313,67.0199,67.2817,76123.0
2020-03-18 12:35:00,72.0,72.05,70.5,70.7,66544.0,67.3285,67.3752,65.9258,66.1128,66544.0
2020-03-18 12:40:00,70.72,71.58,70.45,71.55,37085.0,66.1315,66.9357,65.879,66.9076,37085.0
2020-03-18 12:45:00,71.45,71.58,70.95,71.16,45673.0,66.8141,66.9357,66.3466,66.543,45673.0
2020-03-18 12:50:00,71.15,71.37,70.82,71.02,43472.0,66.5336,66.7393,66.225,66.412,43472.0
2020-03-18 12:55:00,71.04,71.27,70.83,70.86,22071.0,66.4307,66.6458,66.2344,66.2624,22071.0
2020-03-18 13:00:00,70.86,70.86,70.86,70.86,0.0,66.2624,66.2624,66.2624,66.2624,0.0
2020-03-18 13:05:00,70.86,70.86,70.86,70.86,0.0,66.2624,66.2624,66.2624,66.2624,0.0
2020-03-18 13:10:00,70.61,71.44,70.61,71.41,42072.0,66.0286,66.8048,66.0286,66.7767,42072.0
2020-03-18 13:15:00,71.37,71.56,71.11,71.35,61917.0,66.7393,66.917,66.4962,66.7206,61917.0
2020-03-18 13:20:00,71.35,71.49,70.73,71.18,46596.0,66.7206,66.8515,66.1409,66.5617,46596.0
2020-03-18 13:25:00,71.18,71.22,70.3,70.66,62900.0,66.5617,66.5991,65.7388,66.0754,62900.0
2020-03-18 13:30:00,70.59,70.6,69.56,69.58,97819.0,66.0099,66.0193,65.0468,65.0655,97819.0
2020-03-18 13:35:00,69.62,71.08,69.6,71.08,73409.0,65.1029,66.4681,65.0842,66.4681,73409.0
2020-03-18 13:40:00,70.99,71.0,70.37,70.48,93166.0,66.384,66.3933,65.8042,65.9071,93166.0
2020-03-18 13:45:00,70.49,70.55,69.11,69.51,78560.0,65.9164,65.9725,64.626,65.0,78560.0
2020-03-18 13:50:00,69.56,69.56,68.17,68.68,66821.0,65.0468,65.0468,63.747,64.2239,66821.0
2020-03-18 13:55:00,68.75,68.75,68.22,68.64,33894.0,64.2893,64.2893,63.7937,64.1865,33894.0
2020-03-18 14:00:00,68.59,69.53,68.57,68.65,49661.0,64.1397,65.0187,64.121,64.1958,49661.0
2020-03-18 14:05:00,68.65,69.26,68.55,68.86,57438.0,64.1958,64.7662,64.1023,64.3922,57438.0
2020-03-18 14:10:00,68.96,69.06,68.57,68.98,70275.0,64.4857,64.5792,64.121,64.5044,70275.0
2020-03-18 14:15:00,68.93,69.17,68.79,68.79,86465.0,64.4576,64.6821,64.3267,64.3267,86465.0
2020-03-18 14:20:00,68.8,69.14,68.6,68.74,88596.0,64.3361,64.654,64.1491,64.28,88596.0
2020-03-18 14:25:00,68.78,69.41,68.6,69.17,81272.0,64.3174,64.9065,64.1491,64.6821,81272.0
2020-03-18 14:30:00,69.27,69.82,68.91,69.56,91638.0,64.7756,65.2899,64.4389,65.0468,91638.0
2020-03-18 14:35:00,69.55,69.62,69.09,69.62,88346.0,65.0374,65.1029,64.6073,65.1029,88346.0
2020-03-18 14:40:00,69.59,69.9,68.78,68.84,88446.0,65.0748,65.3647,64.3174,64.3735,88446.0
2020-03-18 14:45:00,68.87,69.02,68.22,68.83,90954.0,64.4015,64.5418,63.7937,64.3641,90954.0
2020-03-18 14:50:00,68.84,68.94,67.91,68.13,148526.0,64.3735,64.467,63.5038,63.7095,148526.0
2020-03-18 14:55:00,68.06,70.15,68.06,70.13,51285.0,63.6441,65.5985,63.6441,65.5798,51285.0
2020-03-18 15:00:00,70.14,70.42,69.66,69.73,46094.0,65.5891,65.851,65.1403,65.2057,46094.0
2020-03-18 15:05:00,69.74,70.53,69.69,70.11,48378.0,65.2151,65.9538,65.1683,65.5611,48378.0
2020-03-18 15:10:00,70.11,71.13,70.03,70.06,148035.0,65.5611,66.5149,65.4863,65.5143,148035.0
2020-03-18 15:15:00,70.03,70.05,68.94,69.04,76968.0,65.4863,65.505,64.467,64.5605,76968.0
2020-03-18 15:20:00,69.03,69.06,68.03,68.03,89749.0,64.5512,64.5792,63.616,63.616,89749.0
2020-03-18 15:25:00,68.1,68.36,67.19,67.34,81656.0,63.6815,63.9246,62.8305,62.9708,81656.0
2020-03-18 15:30:00,67.29,68.42,67.28,67.73,56428.0,62.924,63.9807,62.9147,63.3355,56428.0
2020-03-18 15:35:00,67.65,67.65,66.64,66.64,66879.0,63.2607,63.2607,62.3162,62.3162,66879.0
2020-03-18 15:40:00,66.69,67.8,66.04,67.75,178967.0,62.363,63.401,61.7552,63.3542,178967.0
2020-03-18 15:45:00,67.75,67.82,66.88,67.59,106166.0,63.3542,63.4197,62.5406,63.2046,106166.0
2020-03-18 15:50:00,67.59,71.19,67.52,70.69,200589.0,63.2046,66.571,63.1391,66.1034,200589.0
2020-03-18 15:55:00,70.69,71.61,68.13,70.06,443615.0,66.1034,66.9638,63.7095,65.5143,443615.0
2020-03-19 09:30:00,70.03,70.22,68.95,69.24,78492.0,65.4863,65.6639,64.4763,64.7475,78492.0
2020-03-19 09:35:00,69.24,69.59,68.24,68.5,35286.0,64.7475,65.0748,63.8124,64.0555,35286.0
2020-03-19 09:40:00,68.47,68.51,66.21,67.16,54523.0,64.0275,64.0649,61.9141,62.8025,54523.0
2020-03-19 09:45:00,66.92,67.08,66.4,66.49,20090.0,62.5781,62.7277,62.0918,62.176,20090.0
2020-03-19 09:50:00,66.52,67.59,66.4,67.41,40844.0,62.204,63.2046,62.0918,63.0363,40844.0
2020-03-19 09:55:00,67.55,67.93,67.41,67.72,17112.0,63.1672,63.5225,63.0363,63.3261,17112.0
2020-03-19 10:00:00,67.68,67.89,67.51,67.88,29432.0,63.2887,63.4851,63.1298,63.4758,29432.0
2020-03-19 10:05:00,67.92,69.85,67.92,69.53,48686.0,63.5132,65.3179,63.5132,65.0187,48686.0
2020-03-19 10:10:00,69.35,69.98,69.27,69.84,36621.0,64.8504,65.4395,64.7756,65.3086,36621.0
2020-03-19 10:15:00,69.89,70.19,69.64,69.77,38192.0,65.3554,65.6359,65.1216,65.2431,38192.0
2020-03-19 10:20:00,69.77,70.38,68.85,68.85,28817.0,65.2431,65.8136,64.3828,64.3828,28817.0
2020-03-19 10:25:00,68.8,68.8,67.81,67.81,27417.0,64.3361,64.3361,63.4103,63.4103,27417.0
2020-03-19 10:30:00,67.81,67.81,67.24,67.69,34154.0,63.4103,63.4103,62.8773,63.2981,34154.0
2020-03-19 10:35:00,67.68,67.68,66.5,66.56,37500.0,63.2887,63.2887,62.1853,62.2414,37500.0
2020-03-19 10:40:00,66.59,67.22,66.25,66.94,60790.0,62.2695,62.8586,61.9515,62.5968,60790.0
2020-03-19 10:45:00,66.93,66.95,66.22,66.22,29110.0,62.5874,62.6061,61.9235,61.9235,29110.0
2020-03-19 10:50:00,66.22,66.74,66.22,66.52,24688.0,61.9235,62.4097,61.9235,62.204,24688.0
2020-03-19 10:55:00,66.42,66.82,66.23,66.68,27585.0,62.1105,62.4845,61.9328,62.3536,27585.0
2020-03-19 11:00:00,66.61,66.94,66.35,66.53,64004.0,62.2882,62.5968,62.045,62.2134,64004.0
2020-03-19 11:05:00,66.52,66.57,66.04,66.09,61575.0,62.204,62.2508,61.7552,61.8019,61575.0
2020-03-19 11:10:00,66.1,66.18,65.78,65.96,59457.0,61.8113,61.8861,61.512,61.6803,59457.0
2020-03-19 11:15:00,65.96,65.96,64.11,64.6,141808.0,61.6803,61.6803,59.9504,60.4086,141808.0
2020-03-19 11:20:00,64.67,65.73,64.61,65.56,105939.0,60.474,61.4653,60.4179,61.3063,105939.0
2020-03-19 11:25:00,65.56,66.36,65.47,66.31,91092.0,61.3063,62.0544,61.2221,62.0076,91092.0
2020-03-19 11:30:00,66.31,66.99,65.75,66.99,75632.0,62.0076,62.6435,61.484,62.6435,75632.0
2020-03-19 11:35:00,66.99,68.98,66.72,68.59,104301.0,62.6435,64.5044,62.391,64.1397,104301.0
2020-03-19 11:40:00,68.38,68.92,68.14,68.83,35230.0,63.9433,64.4483,63.7189,64.3641,35230.0
2020-03-19 11:45:00,68.87,71.0,68.71,70.88,46334.0,64.4015,66.3933,64.2519,66.2811,46334.0
2020-03-19 11:50:00,70.87,70.9,69.68,70.83,38295.0,66.2718,66.2998,65.159,66.2344,38295.0
2020-03-19 11:55:00,70.58,70.99,69.75,70.13,52847.0,66.0006,66.384,65.2244,65.5798,52847.0
2020-03-19 12:00:00,70.08,70.48,69.67,69.74,44978.0,65.533,65.9071,65.1496,65.2151,44978.0
2020-03-19 12:05:00,69.71,70.29,69.47,69.54,54953.0,65.187,65.7294,64.9626,65.0281,54953.0
2020-03-19 12:10:00,69.53,70.28,69.27,70.28,85233.0,65.0187,65.72,64.7756,65.72,85233.0
2020-03-19 12:15:00,70.18,70.39,69.89,70.3,33755.0,65.6265,65.8229,65.3554,65.7388,33755.0
2020-03-19 12:20:00,70.3,70.79,70.22,70.33,37283.0,65.7388,66.197,65.6639,65.7668,37283.0
2020-03-19 12:25:00,70.26,70.86,70.23,70.7,26224.0,65.7013,66.2624,65.6733,66.1128,26224.0
2020-03-19 12:30:00,70.71,70.82,70.52,70.52,58775.0,66.1221,66.225,65.9445,65.9445,58775.0
2020-03-19 12:35:00,70.59,71.29,70.55,70.89,29763.0,66.0099,66.6645,65.9725,66.2905,29763.0
2020-03-19 12:40:00,70.78,71.25,70.63,71.15,22491.0,66.1876,66.6271,66.0473,66.5336,22491.0
2020-03-19 12:45:00,71.22,71.49,70.95,71.4,39849.0,66.5991,66.8515,66.3466,66.7674,39849.0
2020-03-19 12:50:00,71.41,71.86,71.32,71.78,29962.0,66.7767,67.1975,66.6926,67.1227,29962.0
2020-03-19 12:55:00,71.84,72.17,71.67,72.17,33399.0,67.1788,67.4874,67.0199,67.4874,33399.0
2020-03-19 13:00:00,72.17,72.31,71.39,71.87,32038.0,67.4874,67.6183,66.758,67.2069,32038.0
2020-03-19 13:05:00,71.9,72.16,71.66,72.13,29276.0,67.2349,67.4781,67.0105,67.45,29276.0
2020-03-19 13:10:00,72.13,72.49,72.09,72.26,37269.0,67.45,67.7867,67.4126,67.5716,37269.0
2020-03-19 13:15:00,72.22,72.22,71.79,71.96,30746.0,67.5342,67.5342,67.1321,67.291,30746.0
2020-03-19 13:20:00,71.89,71.94,71.28,71.67,38460.0,67.2256,67.2723,66.6552,67.0199,38460.0
2020-03-19 13:25:00,71.6,71.67,71.08,71.38,32191.0,66.9544,67.0199,66.4681,66.7487,32191.0
2020-03-19 13:30:00,71.42,71.44,71.0,71.3,40483.0,66.7861,66.8048,66.3933,66.6739,40483.0
2020-03-19 13:35:00,71.23,71.35,70.51,71.12,49701.0,66.6084,66.7206,65.9351,66.5055,49701.0
2020-03-19 13:40:00,71.13,71.31,70.79,71.08,36890.0,66.5149,66.6832,66.197,66.4681,36890.0
2020-03-19 13:45:00,71.16,71.59,71.12,71.56,29270.0,66.543,66.9451,66.5055,66.917,29270.0
2020-03-19 13:50:00,71.45,72.25,71.44,72.12,20826.0,66.8141,67.5622,66.8048,67.4407,20826.0
2020-03-19 13:55:00,72.06,72.18,71.52,71.98,39070.0,67.3846,67.4968,66.8796,67.3097,39070.0
2020-03-19 14:00:00,72.02,72.14,71.31,71.39,40268.0,67.3472,67.4594,66.6832,66.758,40268.0
2020-03-19 14:05:00,71.35,71.8,71.06,71.56,57025.0,66.7206,67.1414,66.4494,66.917,57025.0
2020-03-19 14:10:00,71.56,72.23,71.56,72.16,36021.0,66.917,67.5435,66.917,67.4781,36021.0
2020-03-19 14:15:00,72.18,72.65,71.84,72.62,36285.0,67.4968,67.9363,67.1788,67.9082,36285.0
2020-03-19 14:20:00,72.58,73.79,72.44,73.51,39295.0,67.8708,69.0023,67.7399,68.7405,39295.0
2020-03-19 14:25:00,73.5,73.97,73.2,73.91,48788.0,68.7311,69.1706,68.4506,69.1145,48788.0
2020-03-19 14:30:00,73.85,74.61,73.76,74.32,41739.0,69.0584,69.7691,68.9743,69.4979,41739.0
2020-03-19 14:35:00,74.32,74.53,73.26,73.81,61633.0,69.4979,69.6943,68.5067,69.021,61633.0
2020-03-19 14:40:00,73.9,74.26,73.75,74.0,47510.0,69.1052,69.4418,68.9649,69.1987,47510.0
2020-03-19 14:45:00,74.0,74.0,73.41,73.51,34854.0,69.1987,69.1987,68.647,68.7405,34854.0
2020-03-19 14:50:00,73.52,73.92,72.93,73.28,55572.0,68.7498,69.1239,68.1981,68.5254,55572.0
2020-03-19 14:55:00,73.0,73.91,73.0,73.72,57425.0,68.2636,69.1145,68.2636,68.9369,57425.0
2020-03-19 15:00:00,73.66,73.91,72.57,73.76,171499.0,68.8807,69.1145,67.8615,68.9743,171499.0
2020-03-19 15:05:00,73.74,73.79,72.8,72.91,83450.0,68.9556,69.0023,68.0765,68.1794,83450.0
2020-03-19 15:10:00,72.91,73.91,72.67,73.23,38760.0,68.1794,69.1145,67.955,68.4786,38760.0
2020-03-19 15:15:00,73.28,73.67,73.2,73.61,52453.0,68.5254,68.8901,68.4506,68.834,52453.0
2020-03-19 15:20:00,73.56,74.16,73.46,74.14,69544.0,68.7872,69.3483,68.6937,69.3296,69544.0
2020-03-19 15:25:00,74.13,74.94,74.08,74.63,83030.0,69.3203,70.0777,69.2735,69.7878,83030.0
2020-03-19 15:30:00,74.67,74.87,74.1,74.42,66460.0,69.8252,70.0122,69.2922,69.5914,66460.0
2020-03-19 15:35:00,74.38,74.63,73.99,74.24,75095.0,69.554,69.7878,69.1893,69.4231,75095.0
2020-03-19 15:40:00,74.25,74.88,73.91,74.72,73001.0,69.4325,70.0216,69.1145,69.872,73001.0
2020-03-19 15:45:00,74.78,74.91,74.08,74.11,85106.0,69.9281,70.0496,69.2735,69.3015,85106.0
2020-03-19 15:50:00,74.01,74.1,73.3,73.32,171290.0,69.208,69.2922,68.5441,68.5628,171290.0
2020-03-19 15:55:00,73.31,73.8,72.71,73.66,241317.0,68.5535,69.0117,67.9924,68.8807,241317.0
2020-03-20 09:30:00,73.77,73.77,72.51,73.13,501441.0,68.9836,68.9836,67.8054,68.3851,501441.0
2020-03-20 09:35:00,73.28,74.1,73.15,73.43,54718.0,68.5254,69.2922,68.4038,68.6657,54718.0
2020-03-20 09:40:00,73.42,73.63,71.75,72.19,54147.0,68.6563,68.8527,67.0947,67.5061,54147.0
2020-03-20 09:45:00,72.11,72.4,71.41,72.22,61765.0,67.4313,67.7025,66.7767,67.5342,61765.0
2020-03-20 09:50:00,72.24,72.92,72.08,72.78,44663.0,67.5529,68.1888,67.4033,68.0578,44663.0
2020-03-20 09:55:00,72.72,72.93,72.43,72.53,56898.0,68.0017,68.1981,67.7306,67.8241,56898.0
2020-03-20 10:00:00,72.56,73.79,72.55,73.72,45046.0,67.8521,69.0023,67.8428,68.9369,45046.0
2020-03-20 10:05:00,73.72,73.79,72.48,72.63,70648.0,68.9369,69.0023,67.7773,67.9176,70648.0
2020-03-20 10:10:00,72.62,72.93,72.14,72.47,32199.0,67.9082,68.1981,67.4594,67.768,32199.0
2020-03-20 10:15:00,72.53,73.04,72.4,72.44,39739.0,67.8241,68.301,67.7025,67.7399,39739.0
2020-03-20 10:20:00,72.44,72.64,72.03,72.59,48092.0,67.7399,67.9269,67.3565,67.8802,48092.0
2020-03-20 10:25:00,72.59,72.93,72.54,72.82,64030.0,67.8802,68.1981,67.8334,68.0952,64030.0
2020-03-20 10:30:00,72.89,73.04,72.45,73.0,37287.0,68.1607,68.301,67.7493,68.2636,37287.0
2020-03-20 10:35:00,72.96,73.08,72.65,72.86,46258.0,68.2262,68.3384,67.9363,68.1327,46258.0
2020-03-20 10:40:00,72.91,73.11,72.23,72.37,29666.0,68.1794,68.3664,67.5435,67.6744,29666.0
2020-03-20 10:45:00,72.29,72.64,71.88,72.59,38538.0,67.5996,67.9269,67.2162,67.8802,38538.0
2020-03-20 10:50:00,72.59,72.76,72.29,72.55,33650.0,67.8802,68.0391,67.5996,67.8428,33650.0
2020-03-20 10:55:00,72.51,73.16,72.49,72.99,42699.0,67.8054,68.4132,67.7867,68.2542,42699.0
2020-03-20 11:00:00,73.04,73.15,72.8,72.88,28812.0,68.301,68.4038,68.0765,68.1514,28812.0
2020-03-20 11:05:00,72.95,73.27,72.45,72.55,24833.0,68.2168,68.516,67.7493,67.8428,24833.0
2020-03-20 11:10:00,72.72,72.89,71.9,71.96,24762.0,68.0017,68.1607,67.2349,67.291,24762.0
2020-03-20 11:15:00,71.9,72.01,71.41,71.44,48259.0,67.2349,67.3378,66.7767,66.8048,48259.0
2020-03-20 11:20:00,71.42,71.56,69.81,69.85,108672.0,66.7861,66.917,65.2805,65.3179,108672.0
2020-03-20 11:25:00,69.83,70.15,69.32,69.32,46296.0,65.2992,65.5985,64.8223,64.8223,46296.0
2020-03-20 11:30:00,69.31,70.07,68.82,69.63,87519.0,64.813,65.5237,64.3548,65.1122,87519.0
2020-03-20 11:35:00,69.63,69.86,69.06,69.08,102085.0,65.1122,65.3273,64.5792,64.5979,102085.0
2020-03-20 11:40:00,69.07,70.07,68.87,69.98,92767.0,64.5886,65.5237,64.4015,65.4395,92767.0
2020-03-20 11:45:00,69.98,70.71,69.98,70.57,93657.0,65.4395,66.1221,65.4395,65.9912,93657.0
2020-03-20 11:50:00,70.58,70.85,70.19,70.24,87045.0,66.0006,66.2531,65.6359,65.6826,87045.0
2020-03-20 11:55:00,70.23,70.64,70.07,70.55,81430.0,65.6733,66.0567,65.5237,65.9725,81430.0
2020-03-20 12:00:00,70.53,70.8,70.44,70.49,89282.0,65.9538,66.2063,65.8697,65.9164,89282.0
2020-03-20 12:05:00,70.56,70.58,70.06,70.11,109850.0,65.9819,66.0006,65.5143,65.5611,109850.0
2020-03-20 12:10:00,70.07,70.71,70.07,70.6,44115.0,65.5237,66.1221,65.5237,66.0193,44115.0
2020-03-20 12:15:00,70.57,70.75,70.39,70.58,37865.0,65.9912,66.1596,65.8229,66.0006,37865.0
2020-03-20 12:20:00,70.63,70.76,69.82,69.89,37333.0,66.0473,66.1689,65.2899,65.3554,37333.0
2020-03-20 12:25:00,69.93,69.93,69.26,69.55,42608.0,65.3928,65.3928,64.7662,65.0374,42608.0
2020-03-20 12:30:00,69.56,70.37,69.34,70.3,102829.0,65.0468,65.8042,64.841,65.7388,102829.0
2020-03-20 12:35:00,70.29,70.78,70.23,70.6,59909.0,65.7294,66.1876,65.6733,66.0193,59909.0
2020-03-20 12:40:00,70.58,70.82,70.35,70.7,34702.0,66.0006,66.225,65.7855,66.1128,34702.0
2020-03-20 12:45:00,70.75,71.45,70.7,71.18,25204.0,66.1596,66.8141,66.1128,66.5617,25204.0
2020-03-20 12:50:00,71.21,71.7,71.15,71.4,57916.0,66.5897,67.0479,66.5336,66.7674,57916.0
2020-03-20 12:55:00,71.34,71.72,70.99,71.0,21824.0,66.7113,67.0666,66.384,66.3933,21824.0
2020-03-20 13:00:00,70.97,71.49,70.78,70.78,39055.0,66.3653,66.8515,66.1876,66.1876,39055.0
2020-03-20 13:05:00,70.84,71.61,70.79,71.53,26816.0,66.2437,66.9638,66.197,66.8889,26816.0
2020-03-20 13:10:00,71.52,71.81,71.22,71.24,24974.0,66.8796,67.1508,66.5991,66.6178,24974.0
2020-03-20 13:15:00,71.28,72.22,71.27,72.11,84696.0,66.6552,67.5342,66.6458,67.4313,84696.0
2020-03-20 13:20:00,72.16,72.16,71.44,71.45,27970.0,67.4781,67.4781,66.8048,66.8141,27970.0
2020-03-20 13:25:00,71.45,71.61,71.06,71.5,43724.0,66.8141,66.9638,66.4494,66.8609,43724.0
2020-03-20 13:30:00,71.55,71.88,71.52,71.84,33372.0,66.9076,67.2162,66.8796,67.1788,33372.0
2020-03-20 13:35:00,71.84,72.2,71.46,72.2,36547.0,67.1788,67.5155,66.8235,67.5155,36547.0
2020-03-20 13:40:00,72.12,72.27,71.72,71.74,34408.0,67.4407,67.5809,67.0666,67.0853,34408.0
2020-03-20 13:45:00,71.79,72.17,71.69,71.78,37018.0,67.1321,67.4874,67.0386,67.1227,37018.0
2020-03-20 13:50:00,71.73,72.04,71.63,71.95,30908.0,67.076,67.3659,66.9825,67.2817,30908.0
2020-03-20 13:55:00,71.89,72.1,71.71,72.01,31450.0,67.2256,67.422,67.0573,67.3378,31450.0
2020-03-20 14:00:00,72.02,72.08,71.53,71.81,47965.0,67.3472,67.4033,66.8889,67.1508,47965.0
2020-03-20 14:05:00,71.79,72.22,71.79,72.16,36194.0,67.1321,67.5342,67.1321,67.4781,36194.0
2020-03-20 14:10:00,72.15,72.34,71.8,71.88,49115.0,67.4687,67.6464,67.1414,67.2162,49115.0
2020-03-20 14:15:00,71.88,71.96,71.57,71.88,90937.0,67.2162,67.291,66.9264,67.2162,90937.0
2020-03-20 14:20:00,71.83,72.05,71.34,71.36,48026.0,67.1695,67.3752,66.7113,66.73,48026.0
2020-03-20 14:25:00,71.39,71.47,71.02,71.39,45925.0,66.758,66.8328,66.412,66.758,45925.0
2020-03-20 14:30:00,71.43,71.62,71.3,71.49,36658.0,66.7954,66.9731,66.6739,66.8515,36658.0
2020-03-20 14:35:00,71.48,71.56,71.21,71.49,59890.0,66.8422,66.917,66.5897,66.8515,59890.0
2020-03-20 14:40:00,71.49,71.55,71.05,71.06,55291.0,66.8515,66.9076,66.4401,66.4494,55291.0
2020-03-20 14:45:00,71.12,71.52,71.12,71.46,48334.0,66.5055,66.8796,66.5055,66.8235,48334.0
2020-03-20 14:50:00,71.48,71.74,71.07,71.07,109635.0,66.8422,67.0853,66.4588,66.4588,109635.0
2020-03-20 14:55:00,71.1,71.14,70.09,70.77,84338.0,66.4868,66.5242,65.5424,66.1783,84338.0
2020-03-20 15:00:00,70.79,70.89,70.03,70.26,52476.0,66.197,66.2905,65.4863,65.7013,52476.0
2020-03-20 15:05:00,70.29,70.86,70.08,70.31,80296.0,65.7294,66.2624,65.533,65.7481,80296.0
2020-03-20 15:10:00,70.31,70.97,70.18,70.87,79615.0,65.7481,66.3653,65.6265,66.2718,79615.0
2020-03-20 15:15:00,70.83,70.92,70.07,70.12,77936.0,66.2344,66.3185,65.5237,65.5704,77936.0
2020-03-20 15:20:00,70.07,70.79,70.07,70.34,67505.0,65.5237,66.197,65.5237,65.7762,67505.0
2020-03-20 15:25:00,70.36,71.5,70.24,71.48,115433.0,65.7949,66.8609,65.6826,66.8422,115433.0
2020-03-20 15:30:00,71.5,73.33,71.5,73.17,190571.0,66.8609,68.5722,66.8609,68.4225,190571.0
2020-03-20 15:35:00,73.12,73.19,71.98,72.23,146021.0,68.3758,68.4412,67.3097,67.5435,146021.0
2020-03-20 15:40:00,72.21,73.07,72.16,72.18,171544.0,67.5248,68.329,67.4781,67.4968,171544.0
2020-03-20 15:45:00,72.15,72.5,71.73,71.75,195746.0,67.4687,67.796,67.076,67.0947,195746.0
2020-03-20 15:50:00,71.8,72.29,71.49,72.1,251968.0,67.1414,67.5996,66.8515,67.422,251968.0
2020-03-20 15:55:00,72.07,73.72,72.03,72.99,853480.0,67.3939,68.9369,67.3565,68.2542,853480.0
2020-03-23 09:30:00,72.24,72.41,71.25,72.05,198928.0,67.5529,67.7118,66.6271,67.3752,198928.0
2020-03-23 09:35:00,71.64,71.64,69.03,69.43,82859.0,66.9918,66.9918,64.5512,64.9252,82859.0
2020-03-23 09:40:00,69.59,69.89,68.59,69.38,76633.0,65.0748,65.3554,64.1397,64.8784,76633.0
2020-03-23 09:45:00,69.38,69.38,68.11,68.8,59347.0,64.8784,64.8784,63.6908,64.3361,59347.0
2020-03-23 09:50:00,68.81,69.72,68.5,69.23,44672.0,64.3454,65.1964,64.0555,64.7382,44672.0
2020-03-23 09:55:00,69.23,70.16,69.15,70.16,46730.0,64.7382,65.6078,64.6634,65.6078,46730.0
2020-03-23 10:00:00,70.1,70.25,68.99,69.17,56383.0,65.5517,65.692,64.5137,64.6821,56383.0
2020-03-23 10:05:00,69.17,70.08,69.08,69.81,61075.0,64.6821,65.533,64.5979,65.2805,61075.0
2020-03-23 10:10:00,69.85,69.99,69.32,69.59,34144.0,65.3179,65.4489,64.8223,65.0748,34144.0
2020-03-23 10:15:00,69.55,69.61,68.93,69.11,30421.0,65.0374,65.0935,64.4576,64.626,30421.0
2020-03-23 10:20:00,69.04,69.3,68.37,69.3,48268.0,64.5605,64.8036,63.934,64.8036,48268.0
2020-03-23 10:25:00,69.35,69.65,69.03,69.34,53478.0,64.8504,65.1309,64.5512,64.841,53478.0
2020-03-23 10:30:00,69.26,69.33,68.03,68.13,130606.0,64.7662,64.8317,63.616,63.7095,130606.0
2020-03-23 10:35:00,68.07,68.35,67.64,67.97,56098.0,63.6534,63.9153,63.2513,63.5599,56098.0
2020-03-23 10:40:00,67.96,68.42,67.81,68.25,36619.0,63.5506,63.9807,63.4103,63.8218,36619.0
2020-03-23 10:45:00,68.33,68.33,67.62,67.81,33414.0,63.8966,63.8966,63.2326,63.4103,33414.0
2020-03-23 10:50:00,67.9,67.9,67.39,67.69,41362.0,63.4945,63.4945,63.0176,63.2981,41362.0
2020-03-23 10:55:00,67.59,67.84,67.13,67.27,37798.0,63.2046,63.4384,62.7744,62.9053,37798.0
2020-03-23 11:00:00,67.36,67.59,66.92,67.21,39009.0,62.9895,63.2046,62.5781,62.8492,39009.0
2020-03-23 11:05:00,67.37,67.61,67.04,67.35,31896.0,62.9989,63.2233,62.6903,62.9802,31896.0
2020-03-23 11:10:00,67.35,67.62,66.24,66.42,75701.0,62.9802,63.2326,61.9422,62.1105,75701.0
2020-03-23 11:15:00,66.26,66.65,66.2,66.64,30384.0,61.9609,62.3256,61.9048,62.3162,30384.0
2020-03-23 11:20:00,66.63,66.73,65.7,65.76,40366.0,62.3069,62.4004,61.4372,61.4933,40366.0
2020-03-23 11:25:00,65.75,65.9,65.08,65.29,34970.0,61.484,61.6242,60.8574,61.0538,34970.0
2020-03-23 11:30:00,65.35,65.83,65.27,65.32,40498.0,61.1099,61.5588,61.0351,61.0819,40498.0
2020-03-23 11:35:00,65.28,65.3,64.53,64.7,66046.0,61.0445,61.0632,60.3431,60.5021,66046.0
2020-03-23 11:40:00,64.7,65.11,64.07,64.1,62178.0,60.5021,60.8855,59.913,59.941,62178.0
2020-03-23 11:45:00,64.15,64.28,63.51,63.75,39524.0,59.9878,60.1093,59.3893,59.6137,39524.0
2020-03-23 11:50:00,63.79,64.99,63.57,64.55,81028.0,59.6511,60.7733,59.4454,60.3618,81028.0
2020-03-23 11:55:00,64.32,64.72,64.32,64.37,48984.0,60.1467,60.5208,60.1467,60.1935,48984.0
2020-03-23 12:00:00,64.37,65.06,64.26,64.44,89613.0,60.1935,60.8387,60.0906,60.259,89613.0
2020-03-23 12:05:00,64.45,65.37,64.45,64.57,54029.0,60.2683,61.1286,60.2683,60.3805,54029.0
2020-03-23 12:10:00,64.59,64.69,64.22,64.64,22995.0,60.3992,60.4927,60.0532,60.446,22995.0
2020-03-23 12:15:00,64.69,66.1,64.33,65.57,56048.0,60.4927,61.8113,60.1561,61.3156,56048.0
2020-03-23 12:20:00,65.66,65.76,65.02,65.26,66401.0,61.3998,61.4933,60.8013,61.0258,66401.0
2020-03-23 12:25:00,65.25,65.4,64.63,64.63,35002.0,61.0164,61.1567,60.4366,60.4366,35002.0
2020-03-23 12:30:00,64.35,64.67,64.07,64.43,24344.0,60.1748,60.474,59.913,60.2496,24344.0
2020-03-23 12:35:00,64.33,65.23,64.16,65.06,41304.0,60.1561,60.9977,59.9971,60.8387,41304.0
2020-03-23 12:40:00,65.06,65.88,64.97,65.84,38674.0,60.8387,61.6055,60.7546,61.5681,38674.0
2020-03-23 12:45:00,65.89,66.35,65.73,66.31,27605.0,61.6149,62.045,61.4653,62.0076,27605.0
2020-03-23 12:50:00,66.34,66.65,66.0,66.26,24302.0,62.0357,62.3256,61.7177,61.9609,24302.0
2020-03-23 12:55:00,66.26,67.12,66.18,66.93,57804.0,61.9609,62.7651,61.8861,62.5874,57804.0
2020-03-23 13:00:00,67.06,67.08,65.88,65.98,25823.0,62.709,62.7277,61.6055,61.699,25823.0
2020-03-23 13:05:00,66.0,66.08,65.51,66.07,23714.0,61.7177,61.7926,61.2595,61.7832,23714.0
2020-03-23 13:10:00,66.11,67.09,66.08,66.86,64119.0,61.8206,62.737,61.7926,62.5219,64119.0
2020-03-23 13:15:00,66.86,66.98,66.61,66.81,36944.0,62.5219,62.6342,62.2882,62.4752,36944.0
2020-03-23 13:20:00,66.89,66.99,66.29,66.61,35936.0,62.55,62.6435,61.9889,62.2882,35936.0
2020-03-23 13:25:00,66.46,67.11,66.19,66.5,32025.0,62.1479,62.7557,61.8954,62.1853,32025.0
2020-03-23 13:30:00,66.46,66.64,65.85,66.5,56114.0,62.1479,62.3162,61.5775,62.1853,56114.0
2020-03-23 13:35:00,66.5,66.66,66.27,66.63,61687.0,62.1853,62.3349,61.9702,62.3069,61687.0
2020-03-23 13:40:00,66.56,66.81,66.31,66.44,44655.0,62.2414,62.4752,62.0076,62.1292,44655.0
2020-03-23 13:45:00,66.45,67.17,66.42,67.0,51100.0,62.1385,62.8118,62.1105,62.6529,51100.0
2020-03-23 13:50:00,66.97,66.97,66.34,66.47,41105.0,62.6248,62.6248,62.0357,62.1573,41105.0
2020-03-23 13:55:00,66.48,66.56,65.7,65.89,79501.0,62.1666,62.2414,61.4372,61.6149,79501.0
2020-03-23 14:00:00,65.86,66.05,65.33,65.49,46871.0,61.5868,61.7645,61.0912,61.2408,46871.0
2020-03-23 14:05:00,65.5,66.1,65.09,65.16,38411.0,61.2502,61.8113,60.8668,60.9322,38411.0
2020-03-23 14:10:00,65.11,65.62,65.02,65.3,31264.0,60.8855,61.3624,60.8013,61.0632,31264.0
2020-03-23 14:15:00,65.3,65.74,65.3,65.38,31995.0,61.0632,61.4746,61.0632,61.138,31995.0
2020-03-23 14:20:00,65.43,65.68,65.11,65.24,49801.0,61.1847,61.4185,60.8855,61.0071,49801.0
2020-03-23 14:25:00,65.41,66.06,65.08,65.62,25433.0,61.166,61.7739,60.8574,61.3624,25433.0
2020-03-23 14:30:00,65.7,65.7,65.39,65.52,25720.0,61.4372,61.4372,61.1473,61.2689,25720.0
2020-03-23 14:35:00,65.55,66.4,65.39,65.84,32125.0,61.2969,62.0918,61.1473,61.5681,32125.0
2020-03-23 14:40:00,65.88,66.13,65.34,65.61,31456.0,61.6055,61.8393,61.1006,61.3531,31456.0
2020-03-23 14:45:00,65.73,66.98,65.51,66.96,26040.0,61.4653,62.6342,61.2595,62.6155,26040.0
2020-03-23 14:50:00,66.92,66.99,65.64,65.66,61606.0,62.5781,62.6435,61.3811,61.3998,61606.0
2020-03-23 14:55:00,65.76,66.18,65.7,66.0,38614.0,61.4933,61.8861,61.4372,61.7177,38614.0
2020-03-23 15:00:00,66.01,66.69,65.68,66.55,62212.0,61.7271,62.363,61.4185,62.2321,62212.0
2020-03-23 15:05:00,66.58,66.76,66.12,66.44,113953.0,62.2601,62.4284,61.83,62.1292,113953.0
2020-03-23 15:10:00,66.36,66.54,66.0,66.2,75348.0,62.0544,62.2227,61.7177,61.9048,75348.0
2020-03-23 15:15:00,66.18,66.36,65.99,66.27,83893.0,61.8861,62.0544,61.7084,61.9702,83893.0
2020-03-23 15:20:00,66.28,66.28,65.57,65.92,79290.0,61.9796,61.9796,61.3156,61.6429,79290.0
2020-03-23 15:25:00,65.91,66.17,65.58,65.74,77125.0,61.6336,61.8767,61.325,61.4746,77125.0
2020-03-23 15:30:00,65.74,66.1,65.64,66.06,104921.0,61.4746,61.8113,61.3811,61.7739,104921.0
2020-03-23 15:35:00,66.08,66.48,65.85,66.48,93644.0,61.7926,62.1666,61.5775,62.1666,93644.0
2020-03-23 15:40:00,66.43,67.22,66.37,67.05,167528.0,62.1198,62.8586,62.0637,62.6996,167528.0
2020-03-23 15:45:00,67.05,67.7,66.83,67.11,157434.0,62.6996,63.3074,62.4939,62.7557,157434.0
2020-03-23 15:50:00,67.0,67.67,67.0,67.33,280198.0,62.6529,63.2794,62.6529,62.9615,280198.0
2020-03-23 15:55:00,67.39,67.4,66.65,66.8,674755.0,63.0176,63.0269,62.3256,62.4658,674755.0
2020-03-24 09:30:00,70.29,71.39,70.0,71.12,154775.0,65.7294,66.758,65.4582,66.5055,154775.0
2020-03-24 09:35:00,71.17,71.93,70.71,70.96,111338.0,66.5523,67.263,66.1221,66.3559,111338.0
2020-03-24 09:40:00,71.06,71.3,70.05,70.21,96396.0,66.4494,66.6739,65.505,65.6546,96396.0
2020-03-24 09:45:00,70.06,71.34,69.89,71.24,108518.0,65.5143,66.7113,65.3554,66.6178,108518.0
2020-03-24 09:50:00,71.25,72.34,71.24,71.88,83523.0,66.6271,67.6464,66.6178,67.2162,83523.0
2020-03-24 09:55:00,71.88,72.53,71.63,72.12,130093.0,67.2162,67.8241,66.9825,67.4407,130093.0
2020-03-24 10:00:00,72.12,72.75,72.12,72.13,30794.0,67.4407,68.0298,67.4407,67.45,30794.0
2020-03-24 10:05:00,72.17,72.28,71.35,71.69,69101.0,67.4874,67.5903,66.7206,67.0386,69101.0
2020-03-24 10:10:00,71.64,71.78,71.07,71.68,45429.0,66.9918,67.1227,66.4588,67.0292,45429.0
2020-03-24 10:15:00,71.77,72.3,71.52,71.88,57162.0,67.1134,67.609,66.8796,67.2162,57162.0
2020-03-24 10:20:00,71.89,72.34,71.81,72.29,26221.0,67.2256,67.6464,67.1508,67.5996,26221.0
2020-03-24 10:25:00,72.29,72.36,71.92,72.1,50260.0,67.5996,67.6651,67.2536,67.422,50260.0
2020-03-24 10:30:00,71.99,72.35,71.9,71.97,106717.0,67.3191,67.6557,67.2349,67.3004,106717.0
2020-03-24 10:35:00,71.99,72.05,71.62,71.99,98502.0,67.3191,67.3752,66.9731,67.3191,98502.0
2020-03-24 10:40:00,71.9,72.05,71.73,71.93,52373.0,67.2349,67.3752,67.076,67.263,52373.0
2020-03-24 10:45:00,71.93,72.37,71.81,72.04,80309.0,67.263,67.6744,67.1508,67.3659,80309.0
2020-03-24 10:50:00,72.09,72.25,71.95,72.16,36604.0,67.4126,67.5622,67.2817,67.4781,36604.0
2020-03-24 10:55:00,72.28,72.47,72.09,72.25,16420.0,67.5903,67.768,67.4126,67.5622,16420.0
2020-03-24 11:00:00,72.25,72.96,72.22,72.65,29507.0,67.5622,68.2262,67.5342,67.9363,29507.0
2020-03-24 11:05:00,72.68,72.85,71.8,71.8,97824.0,67.9643,68.1233,67.1414,67.1414,97824.0
2020-03-24 11:10:00,71.74,72.42,71.55,72.35,75378.0,67.0853,67.7212,66.9076,67.6557,75378.0
2020-03-24 11:15:00,72.28,72.97,72.23,72.42,28862.0,67.5903,68.2355,67.5435,67.7212,28862.0
2020-03-24 11:20:00,72.4,72.55,72.06,72.06,16466.0,67.7025,67.8428,67.3846,67.3846,16466.0
2020-03-24 11:25:00,72.06,72.53,72.04,72.45,16725.0,67.3846,67.8241,67.3659,67.7493,16725.0
2020-03-24 11:30:00,72.54,72.6,72.28,72.5,23982.0,67.8334,67.8895,67.5903,67.796,23982.0
2020-03-24 11:35:00,72.58,73.34,72.57,73.34,23593.0,67.8708,68.5815,67.8615,68.5815,23593.0
2020-03-24 11:40:00,73.5,73.85,73.28,73.67,34709.0,68.7311,69.0584,68.5254,68.8901,34709.0
2020-03-24 11:45:00,73.57,73.82,73.51,73.72,31172.0,68.7966,69.0304,68.7405,68.9369,31172.0
2020-03-24 11:50:00,73.66,73.76,73.49,73.55,19237.0,68.8807,68.9743,68.7218,68.7779,19237.0
2020-03-24 11:55:00,73.48,73.69,73.22,73.39,19942.0,68.7124,68.9088,68.4693,68.6283,19942.0
2020-03-24 12:00:00,73.42,73.49,73.03,73.41,34625.0,68.6563,68.7218,68.2916,68.647,34625.0
2020-03-24 12:05:00,73.45,73.53,72.77,72.9,38398.0,68.6844,68.7592,68.0485,68.1701,38398.0
2020-03-24 12:10:00,72.93,73.11,72.71,72.86,24145.0,68.1981,68.3664,67.9924,68.1327,24145.0
2020-03-24 12:15:00,72.86,73.18,72.73,73.11,24421.0,68.1327,68.4319,68.0111,68.3664,24421.0
2020-03-24 12:20:00,73.11,73.19,72.94,73.05,17045.0,68.3664,68.4412,68.2075,68.3103,17045.0
2020-03-24 12:25:00,73.02,73.4,72.94,73.39,17359.0,68.2823,68.6376,68.2075,68.6283,17359.0
2020-03-24 12:30:00,73.34,73.77,73.28,73.44,12824.0,68.5815,68.9836,68.5254,68.675,12824.0
2020-03-24 12:35:00,73.51,73.64,73.24,73.6,18573.0,68.7405,68.862,68.488,68.8246,18573.0
2020-03-24 12:40:00,73.59,73.68,73.15,73.36,21278.0,68.8153,68.8994,68.4038,68.6002,21278.0
2020-03-24 12:45:00,73.39,73.39,73.01,73.12,20654.0,68.6283,68.6283,68.2729,68.3758,20654.0
2020-03-24 12:50:00,73.1,73.12,72.56,72.89,21871.0,68.3571,68.3758,67.8521,68.1607,21871.0
2020-03-24 12:55:00,72.86,73.07,72.43,72.47,15219.0,68.1327,68.329,67.7306,67.768,15219.0
2020-03-24 13:00:00,72.47,72.57,71.97,71.97,15277.0,67.768,67.8615,67.3004,67.3004,15277.0
2020-03-24 13:05:00,71.92,71.93,71.35,71.44,41043.0,67.2536,67.263,66.7206,66.8048,41043.0
2020-03-24 13:10:00,71.41,71.96,71.4,71.95,91392.0,66.7767,67.291,66.7674,67.2817,91392.0
2020-03-24 13:15:00,71.92,72.34,71.92,72.15,20544.0,67.2536,67.6464,67.2536,67.4687,20544.0
2020-03-24 13:20:00,72.16,72.54,71.94,72.51,25397.0,67.4781,67.8334,67.2723,67.8054,25397.0
2020-03-24 13:25:00,72.53,72.98,72.36,72.79,25147.0,67.8241,68.2449,67.6651,68.0672,25147.0
2020-03-24 13:30:00,72.82,73.01,72.72,72.79,22877.0,68.0952,68.2729,68.0017,68.0672,22877.0
2020-03-24 13:35:00,72.82,73.07,72.68,72.95,39866.0,68.0952,68.329,67.9643,68.2168,39866.0
2020-03-24 13:40:00,72.92,72.97,72.56,72.74,32172.0,68.1888,68.2355,67.8521,68.0204,32172.0
2020-03-24 13:45:00,72.71,73.03,72.59,72.67,18605.0,67.9924,68.2916,67.8802,67.955,18605.0
2020-03-24 13:50:00,72.72,72.72,72.2,72.39,27335.0,68.0017,68.0017,67.5155,67.6931,27335.0
2020-03-24 13:55:00,72.42,72.44,71.97,72.07,20178.0,67.7212,67.7399,67.3004,67.3939,20178.0
2020-03-24 14:00:00,72.09,72.19,71.76,71.99,49280.0,67.4126,67.5061,67.104,67.3191,49280.0
2020-03-24 14:05:00,71.97,72.19,71.92,71.96,43788.0,67.3004,67.5061,67.2536,67.291,43788.0
2020-03-24 14:10:00,71.92,72.2,71.87,72.01,33556.0,67.2536,67.5155,67.2069,67.3378,33556.0
2020-03-24 14:15:00,71.99,72.64,71.87,72.45,24211.0,67.3191,67.9269,67.2069,67.7493,24211.0
2020-03-24 14:20:00,72.45,72.68,72.31,72.58,16303.0,67.7493,67.9643,67.6183,67.8708,16303.0
2020-03-24 14:25:00,72.58,72.75,72.46,72.58,42654.0,67.8708,68.0298,67.7586,67.8708,42654.0
2020-03-24 14:30:00,72.56,72.56,72.03,72.03,57162.0,67.8521,67.8521,67.3565,67.3565,57162.0
2020-03-24 14:35:00,71.98,72.55,71.98,72.24,46923.0,67.3097,67.8428,67.3097,67.5529,46923.0
2020-03-24 14:40:00,72.3,72.3,71.67,71.85,44147.0,67.609,67.609,67.0199,67.1882,44147.0
2020-03-24 14:45:00,71.89,72.08,71.56,71.78,27652.0,67.2256,67.4033,66.917,67.1227,27652.0
2020-03-24 14:50:00,71.74,72.27,71.67,71.97,22606.0,67.0853,67.5809,67.0199,67.3004,22606.0
2020-03-24 14:55:00,71.93,72.42,71.76,72.42,29808.0,67.263,67.7212,67.104,67.7212,29808.0
2020-03-24 15:00:00,72.33,72.57,72.19,72.35,29410.0,67.637,67.8615,67.5061,67.6557,29410.0
2020-03-24 15:05:00,72.36,72.58,72.21,72.57,33290.0,67.6651,67.8708,67.5248,67.8615,33290.0
2020-03-24 15:10:00,72.57,72.76,72.45,72.48,36756.0,67.8615,68.0391,67.7493,67.7773,36756.0
2020-03-24 15:15:00,72.54,72.72,72.31,72.36,34721.0,67.8334,68.0017,67.6183,67.6651,34721.0
2020-03-24 15:20:00,72.36,72.57,72.14,72.38,37768.0,67.6651,67.8615,67.4594,67.6838,37768.0
2020-03-24 15:25:00,72.41,72.9,72.26,72.8,54327.0,67.7118,68.1701,67.5716,68.0765,54327.0
2020-03-24 15:30:00,72.81,73.57,72.68,73.31,86010.0,68.0859,68.7966,67.9643,68.5535,86010.0
2020-03-24 15:35:00,73.33,73.67,72.9,73.56,53743.0,68.5722,68.8901,68.1701,68.7872,53743.0
2020-03-24 15:40:00,73.53,73.8,73.46,73.47,90454.0,68.7592,69.0117,68.6937,68.7031,90454.0
2020-03-24 15:45:00,73.48,73.55,72.77,73.08,71962.0,68.7124,68.7779,68.0485,68.3384,71962.0
2020-03-24 15:50:00,73.2,73.97,73.1,73.59,121934.0,68.4506,69.1706,68.3571,68.8153,121934.0
2020-03-24 15:55:00,73.53,74.15,73.14,73.65,313453.0,68.7592,69.339,68.3945,68.8714,313453.0
2020-03-25 09:30:00,73.49,74.1,72.95,73.13,86309.0,68.7218,69.2922,68.2168,68.3851,86309.0
2020-03-25 09:35:00,73.22,74.97,73.14,74.91,18579.0,68.4693,70.1057,68.3945,70.0496,18579.0
2020-03-25 09:40:00,74.79,75.11,74.57,74.87,50207.0,69.9374,70.2367,69.7317,70.0122,50207.0
2020-03-25 09:45:00,74.95,75.2,74.57,74.64,19540.0,70.087,70.3208,69.7317,69.7972,19540.0
2020-03-25 09:50:00,74.75,75.0,74.23,74.28,18187.0,69.9,70.1338,69.4138,69.4605,18187.0
2020-03-25 09:55:00,74.24,74.85,73.94,74.15,20014.0,69.4231,69.9935,69.1426,69.339,20014.0
2020-03-25 10:00:00,74.07,74.15,73.41,73.59,27800.0,69.2641,69.339,68.647,68.8153,27800.0
2020-03-25 10:05:00,73.52,73.86,73.27,73.47,38461.0,68.7498,69.0678,68.516,68.7031,38461.0
2020-03-25 10:10:00,73.3,73.42,72.51,72.89,24902.0,68.5441,68.6563,67.8054,68.1607,24902.0
2020-03-25 10:15:00,72.78,74.0,72.71,73.87,39642.0,68.0578,69.1987,67.9924,69.0771,39642.0
2020-03-25 10:20:00,73.87,74.48,73.78,74.26,52278.0,69.0771,69.6475,68.993,69.4418,52278.0
2020-03-25 10:25:00,74.3,74.45,73.77,74.33,24412.0,69.4792,69.6195,68.9836,69.5073,24412.0
2020-03-25 10:30:00,74.39,75.0,74.11,74.42,38309.0,69.5634,70.1338,69.3015,69.5914,38309.0
2020-03-25 10:35:00,74.36,74.6,73.9,74.51,21033.0,69.5353,69.7598,69.1052,69.6756,21033.0
2020-03-25 10:40:00,74.51,74.8,74.11,74.14,19539.0,69.6756,69.9468,69.3015,69.3296,19539.0
2020-03-25 10:45:00,74.22,74.5,73.69,73.91,17317.0,69.4044,69.6662,68.9088,69.1145,17317.0
2020-03-25 10:50:00,73.82,74.02,73.42,73.73,23189.0,69.0304,69.2174,68.6563,68.9462,23189.0
2020-03-25 10:55:00,73.72,74.29,73.71,74.16,27165.0,68.9369,69.4699,68.9275,69.3483,27165.0
2020-03-25 11:00:00,74.12,74.3,73.6,74.02,27919.0,69.3109,69.4792,68.8246,69.2174,27919.0
2020-03-25 11:05:00,74.03,74.27,73.87,73.98,24045.0,69.2267,69.4512,69.0771,69.18,24045.0
2020-03-25 11:10:00,73.94,74.0,73.73,73.84,31803.0,69.1426,69.1987,68.9462,69.0491,31803.0
2020-03-25 11:15:00,73.9,73.9,73.49,73.6,21715.0,69.1052,69.1052,68.7218,68.8246,21715.0
2020-03-25 11:20:00,73.55,73.73,73.33,73.7,15611.0,68.7779,68.9462,68.5722,68.9182,15611.0
2020-03-25 11:25:00,73.65,73.76,73.19,73.28,17386.0,68.8714,68.9743,68.4412,68.5254,17386.0
2020-03-25 11:30:00,73.29,73.87,73.25,73.71,19566.0,68.5348,69.0771,68.4973,68.9275,19566.0
2020-03-25 11:35:00,73.65,74.11,73.38,73.82,26637.0,68.8714,69.3015,68.6189,69.0304,26637.0
2020-03-25 11:40:00,73.87,73.87,73.29,73.43,20611.0,69.0771,69.0771,68.5348,68.6657,20611.0
2020-03-25 11:45:00,73.48,73.74,73.19,73.63,14303.0,68.7124,68.9556,68.4412,68.8527,14303.0
2020-03-25 11:50:00,73.59,73.63,73.14,73.14,13862.0,68.8153,68.8527,68.3945,68.3945,13862.0
2020-03-25 11:55:00,73.24,73.33,72.83,73.14,34913.0,68.488,68.5722,68.1046,68.3945,34913.0
2020-03-25 12:00:00,73.16,74.69,73.02,74.6,23477.0,68.4132,69.8439,68.2823,69.7598,23477.0
2020-03-25 12:05:00,74.66,75.0,73.76,74.13,53069.0,69.8159,70.1338,68.9743,69.3203,53069.0
2020-03-25 12:10:00,74.2,74.29,74.05,74.2,16252.0,69.3857,69.4699,69.2454,69.3857,16252.0
2020-03-25 12:15:00,74.2,74.49,73.5,73.57,15097.0,69.3857,69.6569,68.7311,68.7966,15097.0
2020-03-25 12:20:00,73.49,74.44,73.49,74.37,16117.0,68.7218,69.6101,68.7218,69.5447,16117.0
2020-03-25 12:25:00,74.42,74.85,74.29,74.76,20808.0,69.5914,69.9935,69.4699,69.9094,20808.0
2020-03-25 12:30:00,74.73,74.88,74.38,74.88,23442.0,69.8813,70.0216,69.554,70.0216,23442.0
2020-03-25 12:35:00,74.81,74.88,74.36,74.83,18064.0,69.9561,70.0216,69.5353,69.9748,18064.0
2020-03-25 12:40:00,74.84,75.56,74.79,75.52,26709.0,69.9842,70.6575,69.9374,70.6201,26709.0
2020-03-25 12:45:00,75.56,75.82,75.35,75.47,20583.0,70.6575,70.9006,70.4611,70.5733,20583.0
2020-03-25 12:50:00,75.61,75.79,74.97,75.06,12890.0,70.7042,70.8725,70.1057,70.1899,12890.0
2020-03-25 12:55:00,75.04,75.2,74.73,75.04,20794.0,70.1712,70.3208,69.8813,70.1712,20794.0
2020-03-25 13:00:00,75.04,75.56,75.0,75.31,16646.0,70.1712,70.6575,70.1338,70.4237,16646.0
2020-03-25 13:05:00,75.23,75.74,75.12,75.63,17241.0,70.3489,70.8258,70.246,70.7229,17241.0
2020-03-25 13:10:00,75.71,75.71,75.14,75.19,18820.0,70.7977,70.7977,70.2647,70.3115,18820.0
2020-03-25 13:15:00,75.26,75.88,75.26,75.72,21595.0,70.3769,70.9567,70.3769,70.8071,21595.0
2020-03-25 13:20:00,75.77,76.16,75.32,75.33,31298.0,70.8538,71.2185,70.433,70.4424,31298.0
2020-03-25 13:25:00,75.37,75.37,75.01,75.26,23011.0,70.4798,70.4798,70.1432,70.3769,23011.0
2020-03-25 13:30:00,75.31,75.37,75.05,75.37,21297.0,70.4237,70.4798,70.1806,70.4798,21297.0
2020-03-25 13:35:00,75.33,75.53,75.05,75.31,29706.0,70.4424,70.6294,70.1806,70.4237,29706.0
2020-03-25 13:40:00,75.35,75.73,75.19,75.66,19545.0,70.4611,70.8164,70.3115,70.751,19545.0
2020-03-25 13:45:00,75.67,75.88,75.55,75.88,28732.0,70.7603,70.9567,70.6481,70.9567,28732.0
2020-03-25 13:50:00,75.85,76.29,75.74,75.79,28968.0,70.9287,71.3401,70.8258,70.8725,28968.0
2020-03-25 13:55:00,75.77,75.97,75.66,75.97,17707.0,70.8538,71.0409,70.751,71.0409,17707.0
2020-03-25 14:00:00,75.99,76.07,75.36,75.61,19710.0,71.0596,71.1344,70.4704,70.7042,19710.0
2020-03-25 14:05:00,75.53,75.57,74.96,75.07,65276.0,70.6294,70.6668,70.0964,70.1993,65276.0
2020-03-25 14:10:00,75.13,75.76,75.07,75.67,23865.0,70.2554,70.8445,70.1993,70.7603,23865.0
2020-03-25 14:15:00,75.64,75.87,75.44,75.65,20537.0,70.7323,70.9474,70.5453,70.7416,20537.0
2020-03-25 14:20:00,75.64,75.96,75.44,75.49,17979.0,70.7323,71.0315,70.5453,70.592,17979.0
2020-03-25 14:25:00,75.5,75.53,75.11,75.46,20392.0,70.6014,70.6294,70.2367,70.564,20392.0
2020-03-25 14:30:00,75.44,75.59,74.98,75.12,37281.0,70.5453,70.6855,70.1151,70.246,37281.0
2020-03-25 14:35:00,75.19,75.44,75.07,75.44,16337.0,70.3115,70.5453,70.1993,70.5453,16337.0
2020-03-25 14:40:00,75.4,75.44,75.02,75.28,113319.0,70.5078,70.5453,70.1525,70.3956,113319.0
2020-03-25 14:45:00,75.28,75.91,75.23,75.84,28353.0,70.3956,70.9848,70.3489,70.9193,28353.0
2020-03-25 14:50:00,75.81,75.91,75.18,75.33,40448.0,70.8912,70.9848,70.3021,70.4424,40448.0
2020-03-25 14:55:00,75.34,76.24,75.28,75.63,40069.0,70.4517,71.2933,70.3956,70.7229,40069.0
2020-03-25 15:00:00,75.62,76.31,75.57,76.31,61952.0,70.7136,71.3588,70.6668,71.3588,61952.0
2020-03-25 15:05:00,76.3,76.5,76.16,76.33,62904.0,71.3495,71.5365,71.2185,71.3775,62904.0
2020-03-25 15:10:00,76.35,76.38,75.93,76.12,43822.0,71.3962,71.4243,71.0035,71.1811,43822.0
2020-03-25 15:15:00,76.15,76.6,76.07,76.55,49310.0,71.2092,71.63,71.1344,71.5832,49310.0
2020-03-25 15:20:00,76.49,77.04,76.49,77.01,59991.0,71.5271,72.0414,71.5271,72.0134,59991.0
2020-03-25 15:25:00,77.03,77.26,76.45,76.86,71291.0,72.0321,72.2472,71.4897,71.8731,71291.0
2020-03-25 15:30:00,76.84,77.28,76.84,77.02,137849.0,71.8544,72.2659,71.8544,72.0227,137849.0
2020-03-25 15:35:00,77.02,77.54,77.02,77.25,82776.0,72.0227,72.509,72.0227,72.2378,82776.0
2020-03-25 15:40:00,77.26,77.3,76.52,76.66,82805.0,72.2472,72.2846,71.5552,71.6861,82805.0
2020-03-25 15:45:00,76.66,76.81,75.7,75.78,96632.0,71.6861,71.8264,70.7884,70.8632,96632.0
2020-03-25 15:50:00,75.78,75.8,74.0,74.91,196593.0,70.8632,70.8819,69.1987,70.0496,196593.0
2020-03-25 15:55:00,75.05,75.11,74.16,74.46,290103.0,70.1806,70.2367,69.3483,69.6288,290103.0
2020-03-26 09:30:00,75.41,77.18,75.41,76.4,101384.0,70.5172,72.1724,70.5172,71.443,101384.0
2020-03-26 09:35:00,76.54,78.12,76.3,77.8,75313.0,71.5739,73.0514,71.3495,72.7521,75313.0
2020-03-26 09:40:00,77.52,78.96,77.23,77.88,49008.0,72.4903,73.8369,72.2191,72.8269,49008.0
2020-03-26 09:45:00,77.62,77.91,76.5,77.12,70851.0,72.5838,72.855,71.5365,72.1163,70851.0
2020-03-26 09:50:00,76.99,77.84,76.16,77.84,40870.0,71.9947,72.7895,71.2185,72.7895,40870.0
2020-03-26 09:55:00,77.71,78.5,77.46,78.5,50619.0,72.668,73.4067,72.4342,73.4067,50619.0
2020-03-26 10:00:00,78.51,78.61,77.17,77.57,45677.0,73.4161,73.5096,72.163,72.5371,45677.0
2020-03-26 10:05:00,77.71,79.0,77.64,78.88,56656.0,72.668,73.8743,72.6025,73.7621,56656.0
2020-03-26 10:10:00,78.87,79.18,78.26,78.6,51384.0,73.7527,74.0426,73.1823,73.5002,51384.0
2020-03-26 10:15:00,78.59,79.39,78.48,79.36,30389.0,73.4909,74.239,73.388,74.2109,30389.0
2020-03-26 10:20:00,79.41,79.8,78.97,79.05,36643.0,74.2577,74.6224,73.8462,73.921,36643.0
2020-03-26 10:25:00,78.98,79.53,78.9,79.35,29240.0,73.8556,74.3699,73.7808,74.2016,29240.0
2020-03-26 10:30:00,79.38,80.36,79.22,80.36,44198.0,74.2296,75.146,74.08,75.146,44198.0
2020-03-26 10:35:00,80.3,80.4,78.87,79.09,48557.0,75.0899,75.1834,73.7527,73.9584,48557.0
2020-03-26 10:40:00,79.03,79.24,78.55,79.03,32560.0,73.9023,74.0987,73.4535,73.9023,32560.0
2020-03-26 10:45:00,78.96,79.24,78.21,78.49,24995.0,73.8369,74.0987,73.1355,73.3974,24995.0
2020-03-26 10:50:00,78.52,79.17,78.39,79.15,34365.0,73.4254,74.0332,73.3039,74.0145,34365.0
2020-03-26 10:55:00,79.15,79.74,78.76,79.74,28168.0,74.0145,74.5663,73.6498,74.5663,28168.0
2020-03-26 11:00:00,79.57,79.86,78.94,79.84,24714.0,74.4073,74.6785,73.8182,74.6598,24714.0
2020-03-26 11:05:00,79.8,79.86,79.21,79.52,25316.0,74.6224,74.6785,74.0706,74.3605,25316.0
2020-03-26 11:10:00,79.5,79.81,79.27,79.81,22143.0,74.3418,74.6317,74.1268,74.6317,22143.0
2020-03-26 11:15:00,79.67,80.19,79.62,80.19,31254.0,74.5008,74.9871,74.454,74.9871,31254.0
2020-03-26 11:20:00,80.1,80.35,79.83,80.17,20465.0,74.9029,75.1367,74.6504,74.9684,20465.0
2020-03-26 11:25:00,80.16,80.57,80.16,80.37,24286.0,74.959,75.3424,74.959,75.1554,24286.0
2020-03-26 11:30:00,80.32,80.7,80.19,80.3,31386.0,75.1086,75.464,74.9871,75.0899,31386.0
2020-03-26 11:35:00,80.19,80.23,79.87,80.0,20722.0,74.9871,75.0245,74.6878,74.8094,20722.0
2020-03-26 11:40:00,80.04,80.32,79.87,79.95,25536.0,74.8468,75.1086,74.6878,74.7626,25536.0
2020-03-26 11:45:00,79.95,80.01,79.5,79.95,27707.0,74.7626,74.8187,74.3418,74.7626,27707.0
2020-03-26 11:50:00,80.0,80.19,79.85,80.0,30628.0,74.8094,74.9871,74.6691,74.8094,30628.0
2020-03-26 11:55:00,80.0,80.0,79.32,79.79,22984.0,74.8094,74.8094,74.1735,74.613,22984.0
2020-03-26 12:00:00,79.81,79.92,79.29,79.92,19512.0,74.6317,74.7346,74.1455,74.7346,19512.0
2020-03-26 12:05:00,79.99,80.0,79.13,79.6,24337.0,74.8,74.8094,73.9958,74.4353,24337.0
2020-03-26 12:10:00,79.58,79.78,79.26,79.55,20054.0,74.4166,74.6037,74.1174,74.3886,20054.0
2020-03-26 12:15:00,79.44,79.6,79.2,79.3,24584.0,74.2857,74.4353,74.0613,74.1548,24584.0
2020-03-26 12:20:00,79.37,79.89,79.06,79.65,28470.0,74.2203,74.7065,73.9304,74.4821,28470.0
2020-03-26 12:25:00,79.82,79.86,79.54,79.83,27445.0,74.6411,74.6785,74.3792,74.6504,27445.0
2020-03-26 12:30:00,79.91,80.08,79.69,80.04,37224.0,74.7252,74.8842,74.5195,74.8468,37224.0
2020-03-26 12:35:00,80.0,80.01,79.6,79.87,18603.0,74.8094,74.8187,74.4353,74.6878,18603.0
2020-03-26 12:40:00,79.88,79.9,79.3,79.33,24797.0,74.6972,74.7159,74.1548,74.1829,24797.0
2020-03-26 12:45:00,79.22,79.52,78.74,78.98,32676.0,74.08,74.3605,73.6311,73.8556,32676.0
2020-03-26 12:50:00,78.98,79.19,78.86,79.09,21203.0,73.8556,74.0519,73.7434,73.9584,21203.0
2020-03-26 12:55:00,79.15,79.41,79.07,79.07,20038.0,74.0145,74.2577,73.9397,73.9397,20038.0
2020-03-26 13:00:00,79.07,79.27,78.97,79.14,26798.0,73.9397,74.1268,73.8462,74.0052,26798.0
2020-03-26 13:05:00,79.18,79.22,78.32,78.36,30547.0,74.0426,74.08,73.2384,73.2758,30547.0
2020-03-26 13:10:00,78.42,78.65,78.13,78.37,22233.0,73.3319,73.547,73.0607,73.2851,22233.0
2020-03-26 13:15:00,78.48,78.61,78.19,78.31,21144.0,73.388,73.5096,73.1168,73.229,21144.0
2020-03-26 13:20:00,78.25,78.45,78.01,78.33,27664.0,73.1729,73.36,72.9485,73.2477,27664.0
2020-03-26 13:25:00,78.44,78.66,78.28,78.38,20257.0,73.3506,73.5563,73.201,73.2945,20257.0
2020-03-26 13:30:00,78.35,78.56,78.07,78.55,19722.0,73.2664,73.4628,73.0046,73.4535,19722.0
2020-03-26 13:35:00,78.52,78.84,78.4,78.84,17426.0,73.4254,73.7247,73.3132,73.7247,17426.0
2020-03-26 13:40:00,78.83,79.03,78.58,78.98,20672.0,73.7153,73.9023,73.4815,73.8556,20672.0
2020-03-26 13:45:00,79.15,79.28,78.86,79.03,17125.0,74.0145,74.1361,73.7434,73.9023,17125.0
2020-03-26 13:50:00,79.19,79.32,79.04,79.27,20021.0,74.0519,74.1735,73.9117,74.1268,20021.0
2020-03-26 13:55:00,79.25,79.28,78.9,78.9,21321.0,74.1081,74.1361,73.7808,73.7808,21321.0
2020-03-26 14:00:00,78.98,79.23,78.85,79.11,15333.0,73.8556,74.0893,73.734,73.9771,15333.0
2020-03-26 14:05:00,79.11,79.14,78.59,78.85,22704.0,73.9771,74.0052,73.4909,73.734,22704.0
2020-03-26 14:10:00,78.91,79.04,78.53,78.77,15098.0,73.7901,73.9117,73.4348,73.6592,15098.0
2020-03-26 14:15:00,78.77,78.94,78.7,78.91,17832.0,73.6592,73.8182,73.5937,73.7901,17832.0
2020-03-26 14:20:00,78.82,79.12,78.71,78.85,19266.0,73.706,73.9865,73.6031,73.734,19266.0
2020-03-26 14:25:00,78.81,79.03,78.81,78.95,16576.0,73.6966,73.9023,73.6966,73.8275,16576.0
2020-03-26 14:30:00,79.0,79.29,79.0,79.09,31209.0,73.8743,74.1455,73.8743,73.9584,31209.0
2020-03-26 14:35:00,79.06,79.14,78.89,78.95,26057.0,73.9304,74.0052,73.7714,73.8275,26057.0
2020-03-26 14:40:00,79.05,79.06,78.59,78.78,18739.0,73.921,73.9304,73.4909,73.6685,18739.0
2020-03-26 14:45:00,78.79,79.09,78.74,78.82,24179.0,73.6779,73.9584,73.6311,73.706,24179.0
2020-03-26 14:50:00,78.86,79.24,78.86,78.91,21433.0,73.7434,74.0987,73.7434,73.7901,21433.0
2020-03-26 14:55:00,78.9,79.27,78.71,78.99,28015.0,73.7808,74.1268,73.6031,73.8649,28015.0
2020-03-26 15:00:00,78.99,79.11,78.52,78.77,28160.0,73.8649,73.9771,73.4254,73.6592,28160.0
2020-03-26 15:05:00,78.8,78.84,78.52,78.53,27700.0,73.6872,73.7247,73.4254,73.4348,27700.0
2020-03-26 15:10:00,78.54,78.86,78.48,78.61,33312.0,73.4441,73.7434,73.388,73.5096,33312.0
2020-03-26 15:15:00,78.61,78.8,78.37,78.66,33534.0,73.5096,73.6872,73.2851,73.5563,33534.0
2020-03-26 15:20:00,78.68,78.83,78.42,78.72,51686.0,73.575,73.7153,73.3319,73.6124,51686.0
2020-03-26 15:25:00,78.71,78.88,78.68,78.7,61517.0,73.6031,73.7621,73.575,73.5937,61517.0
2020-03-26 15:30:00,78.78,79.1,78.72,79.08,71445.0,73.6685,73.9678,73.6124,73.9491,71445.0
2020-03-26 15:35:00,79.04,79.14,78.17,78.48,46933.0,73.9117,74.0052,73.0981,73.388,46933.0
2020-03-26 15:40:00,78.57,78.8,78.43,78.7,50115.0,73.4722,73.6872,73.3413,73.5937,50115.0
2020-03-26 15:45:00,78.7,78.76,78.32,78.34,67232.0,73.5937,73.6498,73.2384,73.2571,67232.0
2020-03-26 15:50:00,78.39,80.08,78.38,79.77,141079.0,73.3039,74.8842,73.2945,74.5943,141079.0
2020-03-26 15:55:00,79.67,80.06,79.05,79.56,264841.0,74.5008,74.8655,73.921,74.3979,264841.0
2020-03-27 09:30:00,77.66,78.61,77.32,77.75,187213.0,72.6212,73.5096,72.3033,72.7054,187213.0
2020-03-27 09:35:00,77.81,78.27,77.57,77.65,40404.0,72.7615,73.1916,72.5371,72.6119,40404.0
2020-03-27 09:40:00,77.66,77.93,77.58,77.75,26097.0,72.6212,72.8737,72.5464,72.7054,26097.0
2020-03-27 09:45:00,77.81,77.9,77.6,77.69,55295.0,72.7615,72.8456,72.5651,72.6493,55295.0
2020-03-27 09:50:00,77.74,78.35,77.71,77.9,34207.0,72.696,73.2664,72.668,72.8456,34207.0
2020-03-27 09:55:00,77.96,78.17,77.72,78.04,12679.0,72.9018,73.0981,72.6773,72.9766,12679.0
2020-03-27 10:00:00,78.01,78.17,77.83,77.94,19137.0,72.9485,73.0981,72.7802,72.883,19137.0
2020-03-27 10:05:00,78.0,78.26,77.78,78.24,40410.0,72.9392,73.1823,72.7334,73.1636,40410.0
2020-03-27 10:10:00,78.22,78.4,78.17,78.27,25287.0,73.1449,73.3132,73.0981,73.1916,25287.0
2020-03-27 10:15:00,78.24,78.4,78.16,78.3,40526.0,73.1636,73.3132,73.0888,73.2197,40526.0
2020-03-27 10:20:00,78.21,78.4,78.1,78.18,28095.0,73.1355,73.3132,73.0327,73.1075,28095.0
2020-03-27 10:25:00,78.19,78.4,78.09,78.37,20920.0,73.1168,73.3132,73.0233,73.2851,20920.0
2020-03-27 10:30:00,78.37,78.38,77.78,77.99,40268.0,73.2851,73.2945,72.7334,72.9298,40268.0
2020-03-27 10:35:00,78.0,78.24,77.83,78.11,25077.0,72.9392,73.1636,72.7802,73.042,25077.0
2020-03-27 10:40:00,78.09,78.09,77.85,77.92,13541.0,73.0233,73.0233,72.7989,72.8643,13541.0
2020-03-27 10:45:00,77.87,78.09,77.8,78.0,22451.0,72.8176,73.0233,72.7521,72.9392,22451.0
2020-03-27 10:50:00,78.0,78.22,77.9,78.16,23038.0,72.9392,73.1449,72.8456,73.0888,23038.0
2020-03-27 10:55:00,78.2,78.2,77.95,78.07,15748.0,73.1262,73.1262,72.8924,73.0046,15748.0
2020-03-27 11:00:00,78.08,78.4,78.03,78.35,14068.0,73.014,73.3132,72.9672,73.2664,14068.0
2020-03-27 11:05:00,78.34,78.64,78.21,78.64,20822.0,73.2571,73.5376,73.1355,73.5376,20822.0
2020-03-27 11:10:00,78.54,78.73,78.48,78.55,21255.0,73.4441,73.6218,73.388,73.4535,21255.0
2020-03-27 11:15:00,78.61,79.06,78.61,78.67,27735.0,73.5096,73.9304,73.5096,73.5657,27735.0
2020-03-27 11:20:00,78.67,79.1,78.52,79.1,37254.0,73.5657,73.9678,73.4254,73.9678,37254.0
2020-03-27 11:25:00,79.16,79.22,78.69,78.89,23341.0,74.0239,74.08,73.5844,73.7714,23341.0
2020-03-27 11:30:00,78.9,79.33,78.72,79.25,35492.0,73.7808,74.1829,73.6124,74.1081,35492.0
2020-03-27 11:35:00,79.31,79.48,78.98,79.01,26344.0,74.1642,74.3231,73.8556,73.8836,26344.0
2020-03-27 11:40:00,79.1,79.14,78.81,79.11,38695.0,73.9678,74.0052,73.6966,73.9771,38695.0
2020-03-27 11:45:00,79.12,79.12,78.63,78.71,31367.0,73.9865,73.9865,73.5283,73.6031,31367.0
2020-03-27 11:50:00,78.75,79.08,78.68,79.08,36973.0,73.6405,73.9491,73.575,73.9491,36973.0
2020-03-27 11:55:00,79.02,79.14,78.57,78.63,24140.0,73.893,74.0052,73.4722,73.5283,24140.0
2020-03-27 12:00:00,78.65,78.92,78.63,78.83,25844.0,73.547,73.7995,73.5283,73.7153,25844.0
2020-03-27 12:05:00,78.88,79.0,78.73,78.97,14101.0,73.7621,73.8743,73.6218,73.8462,14101.0
2020-03-27 12:10:00,79.0,79.39,78.94,79.26,19405.0,73.8743,74.239,73.8182,74.1174,19405.0
2020-03-27 12:15:00,79.37,79.76,79.22,79.76,21350.0,74.2203,74.585,74.08,74.585,21350.0
2020-03-27 12:20:00,79.8,79.89,79.69,79.81,23935.0,74.6224,74.7065,74.5195,74.6317,23935.0
2020-03-27 12:25:00,79.82,80.12,79.82,80.0,23415.0,74.6411,74.9216,74.6411,74.8094,23415.0
2020-03-27 12:30:00,80.0,80.34,79.87,79.87,18770.0,74.8094,75.1273,74.6878,74.6878,18770.0
2020-03-27 12:35:00,79.9,80.13,79.9,80.06,29030.0,74.7159,74.931,74.7159,74.8655,29030.0
2020-03-27 12:40:00,80.02,80.15,79.97,80.15,24898.0,74.8281,74.9497,74.7813,74.9497,24898.0
2020-03-27 12:45:00,80.13,80.15,79.88,80.0,33799.0,74.931,74.9497,74.6972,74.8094,33799.0
2020-03-27 12:50:00,79.98,80.18,79.92,80.03,19607.0,74.7907,74.9777,74.7346,74.8374,19607.0
2020-03-27 12:55:00,80.04,80.18,79.99,80.14,26958.0,74.8468,74.9777,74.8,74.9403,26958.0
2020-03-27 13:00:00,80.11,80.58,80.07,80.45,21369.0,74.9123,75.3518,74.8748,75.2302,21369.0
2020-03-27 13:05:00,80.48,80.48,80.18,80.24,23532.0,75.2582,75.2582,74.9777,75.0338,23532.0
2020-03-27 13:10:00,80.24,80.39,80.2,80.22,18385.0,75.0338,75.1741,74.9964,75.0151,18385.0
2020-03-27 13:15:00,80.25,80.7,80.2,80.59,31299.0,75.0432,75.464,74.9964,75.3611,31299.0
2020-03-27 13:20:00,80.61,80.78,80.6,80.67,21702.0,75.3798,75.5388,75.3705,75.4359,21702.0
2020-03-27 13:25:00,80.75,81.09,80.6,80.77,41891.0,75.5107,75.8287,75.3705,75.5294,41891.0
2020-03-27 13:30:00,80.76,81.21,80.75,81.06,25500.0,75.5201,75.9409,75.5107,75.8006,25500.0
2020-03-27 13:35:00,81.08,81.51,81.08,81.2,51446.0,75.8193,76.2214,75.8193,75.9315,51446.0
2020-03-27 13:40:00,81.25,81.5,81.06,81.39,33754.0,75.9783,76.2121,75.8006,76.1092,33754.0
2020-03-27 13:45:00,81.4,81.4,81.09,81.3,36702.0,76.1186,76.1186,75.8287,76.025,36702.0
2020-03-27 13:50:00,81.29,81.32,81.06,81.19,30399.0,76.0157,76.0437,75.8006,75.9222,30399.0
2020-03-27 13:55:00,81.19,81.26,80.93,81.06,37626.0,75.9222,75.9876,75.679,75.8006,37626.0
2020-03-27 14:00:00,81.06,81.12,80.73,81.05,36506.0,75.8006,75.8567,75.492,75.7913,36506.0
2020-03-27 14:05:00,81.06,81.34,81.02,81.24,80641.0,75.8006,76.0624,75.7632,75.9689,80641.0
2020-03-27 14:10:00,81.23,81.53,81.2,81.48,31568.0,75.9596,76.2401,75.9315,76.1934,31568.0
2020-03-27 14:15:00,81.54,81.69,81.39,81.62,19238.0,76.2495,76.3897,76.1092,76.3243,19238.0
2020-03-27 14:20:00,81.55,81.74,81.42,81.48,38832.0,76.2588,76.4365,76.1373,76.1934,38832.0
2020-03-27 14:25:00,81.54,81.64,81.31,81.43,19739.0,76.2495,76.343,76.0344,76.1466,19739.0
2020-03-27 14:30:00,81.47,81.81,81.43,81.72,33850.0,76.184,76.502,76.1466,76.4178,33850.0
2020-03-27 14:35:00,81.73,81.89,81.33,81.37,30220.0,76.4271,76.5768,76.0531,76.0905,30220.0
2020-03-27 14:40:00,81.34,81.77,81.32,81.59,35206.0,76.0624,76.4645,76.0437,76.2962,35206.0
2020-03-27 14:45:00,81.59,81.87,81.45,81.63,92658.0,76.2962,76.5581,76.1653,76.3336,92658.0
2020-03-27 14:50:00,81.6,81.94,81.5,81.94,26922.0,76.3056,76.6235,76.2121,76.6235,26922.0
2020-03-27 14:55:00,81.96,82.43,81.91,82.41,28928.0,76.6422,77.0817,76.5955,77.063,28928.0
2020-03-27 15:00:00,82.36,82.73,82.14,82.65,41578.0,77.0163,77.3623,76.8105,77.2875,41578.0
2020-03-27 15:05:00,82.67,83.16,82.56,83.1,58664.0,77.3062,77.7644,77.2033,77.7083,58664.0
2020-03-27 15:10:00,83.1,83.55,82.88,83.13,56197.0,77.7083,78.1291,77.5025,77.7363,56197.0
2020-03-27 15:15:00,83.19,83.74,83.06,83.71,58441.0,77.7924,78.3067,77.6708,78.2787,58441.0
2020-03-27 15:20:00,83.65,83.7,83.32,83.56,50733.0,78.2226,78.2693,77.914,78.1384,50733.0
2020-03-27 15:25:00,83.59,84.35,83.59,83.97,50655.0,78.1665,78.8772,78.1665,78.5218,50655.0
2020-03-27 15:30:00,83.98,84.03,82.59,82.78,76093.0,78.5312,78.5779,77.2313,77.409,76093.0
2020-03-27 15:35:00,82.87,82.99,82.45,82.53,59605.0,77.4932,77.6054,77.1004,77.1752,59605.0
2020-03-27 15:40:00,82.5,82.5,81.79,82.06,57715.0,77.1472,77.1472,76.4832,76.7357,57715.0
2020-03-27 15:45:00,82.06,82.34,81.67,81.73,71020.0,76.7357,76.9976,76.371,76.4271,71020.0
2020-03-27 15:50:00,81.78,82.11,81.21,81.3,206646.0,76.4739,76.7825,75.9409,76.025,206646.0
2020-03-27 15:55:00,81.35,81.64,81.05,81.24,344364.0,76.0718,76.343,75.7913,75.9689,344364.0
2020-03-30 09:30:00,82.07,84.5,82.04,83.6,120053.0,76.7451,79.0174,76.717,78.1758,120053.0
2020-03-30 09:35:00,83.89,83.9,81.8,82.21,83587.0,78.447,78.4563,76.4926,76.876,83587.0
2020-03-30 09:40:00,82.23,82.23,81.26,81.78,99211.0,76.8947,76.8947,75.9876,76.4739,99211.0
2020-03-30 09:45:00,81.77,82.41,81.6,81.69,67282.0,76.4645,77.063,76.3056,76.3897,67282.0
2020-03-30 09:50:00,81.7,82.23,81.66,81.76,85110.0,76.3991,76.8947,76.3617,76.4552,85110.0
2020-03-30 09:55:00,81.72,82.19,81.31,81.83,43518.0,76.4178,76.8573,76.0344,76.5207,43518.0
2020-03-30 10:00:00,81.83,82.21,81.31,81.92,48315.0,76.5207,76.876,76.0344,76.6048,48315.0
2020-03-30 10:05:00,82.03,82.16,81.67,81.91,37379.0,76.7077,76.8292,76.371,76.5955,37379.0
2020-03-30 10:10:00,81.87,81.96,81.45,81.94,31207.0,76.5581,76.6422,76.1653,76.6235,31207.0
2020-03-30 10:15:00,81.91,82.05,81.56,82.04,68100.0,76.5955,76.7264,76.2682,76.717,68100.0
2020-03-30 10:20:00,82.02,82.1,81.53,82.01,32215.0,76.6983,76.7731,76.2401,76.689,32215.0
2020-03-30 10:25:00,81.99,81.99,81.63,81.77,47675.0,76.6703,76.6703,76.3336,76.4645,47675.0
2020-03-30 10:30:00,81.78,82.13,81.28,81.91,108770.0,76.4739,76.8012,76.0063,76.5955,108770.0
2020-03-30 10:35:00,82.0,82.39,81.96,82.27,102634.0,76.6796,77.0443,76.6422,76.9321,102634.0
2020-03-30 10:40:00,82.25,82.67,82.17,82.57,63210.0,76.9134,77.3062,76.8386,77.2126,63210.0
2020-03-30 10:45:00,82.57,82.74,82.43,82.49,43947.0,77.2126,77.3716,77.0817,77.1378,43947.0
2020-03-30 10:50:00,82.47,82.47,81.78,82.0,36862.0,77.1191,77.1191,76.4739,76.6796,36862.0
2020-03-30 10:55:00,81.99,81.99,81.35,81.55,32065.0,76.6703,76.6703,76.0718,76.2588,32065.0
2020-03-30 11:00:00,81.55,82.26,81.43,82.23,26751.0,76.2588,76.9228,76.1466,76.8947,26751.0
2020-03-30 11:05:00,82.26,82.3,81.75,82.1,83321.0,76.9228,76.9602,76.4458,76.7731,83321.0
2020-03-30 11:10:00,82.06,82.48,82.0,82.25,61322.0,76.7357,77.1285,76.6796,76.9134,61322.0
2020-03-30 11:15:00,82.27,82.62,82.21,82.62,32771.0,76.9321,77.2594,76.876,77.2594,32771.0
2020-03-30 11:20:00,82.67,82.88,82.43,82.64,29633.0,77.3062,77.5025,77.0817,77.2781,29633.0
2020-03-30 11:25:00,82.67,82.67,81.87,82.04,56315.0,77.3062,77.3062,76.5581,76.717,56315.0
2020-03-30 11:30:00,82.04,82.72,81.87,82.56,129830.0,76.717,77.3529,76.5581,77.2033,129830.0
2020-03-30 11:35:00,82.61,82.65,82.01,82.2,35158.0,77.25,77.2875,76.689,76.8666,35158.0
2020-03-30 11:40:00,82.16,82.3,82.04,82.19,26373.0,76.8292,76.9602,76.717,76.8573,26373.0
2020-03-30 11:45:00,82.16,82.55,81.96,82.43,24189.0,76.8292,77.1939,76.6422,77.0817,24189.0
2020-03-30 11:50:00,82.43,82.43,81.76,81.89,24978.0,77.0817,77.0817,76.4552,76.5768,24978.0
2020-03-30 11:55:00,81.98,82.2,81.78,81.87,16155.0,76.6609,76.8666,76.4739,76.5581,16155.0
2020-03-30 12:00:00,81.88,82.0,81.62,81.83,15939.0,76.5674,76.6796,76.3243,76.5207,15939.0
2020-03-30 12:05:00,81.89,81.94,81.53,81.74,27051.0,76.5768,76.6235,76.2401,76.4365,27051.0
2020-03-30 12:10:00,81.68,82.08,81.68,82.08,39216.0,76.3804,76.7544,76.3804,76.7544,39216.0
2020-03-30 12:15:00,82.08,82.33,81.97,82.03,36614.0,76.7544,76.9882,76.6516,76.7077,36614.0
2020-03-30 12:20:00,82.03,82.06,81.83,82.02,25168.0,76.7077,76.7357,76.5207,76.6983,25168.0
2020-03-30 12:25:00,82.05,82.14,81.8,81.9,32417.0,76.7264,76.8105,76.4926,76.5861,32417.0
2020-03-30 12:30:00,81.89,82.07,81.78,81.95,74669.0,76.5768,76.7451,76.4739,76.6329,74669.0
2020-03-30 12:35:00,81.96,82.11,81.87,82.0,17723.0,76.6422,76.7825,76.5581,76.6796,17723.0
2020-03-30 12:40:00,81.97,82.14,81.61,81.61,17447.0,76.6516,76.8105,76.3149,76.3149,17447.0
2020-03-30 12:45:00,81.68,82.11,81.68,81.84,12805.0,76.3804,76.7825,76.3804,76.53,12805.0
2020-03-30 12:50:00,81.97,82.3,81.97,82.25,36970.0,76.6516,76.9602,76.6516,76.9134,36970.0
2020-03-30 12:55:00,82.25,82.28,82.13,82.28,8652.0,76.9134,76.9415,76.8012,76.9415,8652.0
2020-03-30 13:00:00,82.27,82.53,82.18,82.22,48517.0,76.9321,77.1752,76.8479,76.8854,48517.0
2020-03-30 13:05:00,82.23,82.29,82.01,82.16,7858.0,76.8947,76.9508,76.689,76.8292,7858.0
2020-03-30 13:10:00,82.16,82.4,81.88,82.18,20261.0,76.8292,77.0537,76.5674,76.8479,20261.0
2020-03-30 13:15:00,82.33,82.71,82.28,82.68,16525.0,76.9882,77.3436,76.9415,77.3155,16525.0
2020-03-30 13:20:00,82.68,82.81,82.28,82.31,42984.0,77.3155,77.4371,76.9415,76.9695,42984.0
2020-03-30 13:25:00,82.29,82.31,81.86,82.06,44971.0,76.9508,76.9695,76.5487,76.7357,44971.0
2020-03-30 13:30:00,82.05,82.52,81.89,82.38,84443.0,76.7264,77.1659,76.5768,77.035,84443.0
2020-03-30 13:35:00,82.42,82.52,82.14,82.48,22078.0,77.0724,77.1659,76.8105,77.1285,22078.0
2020-03-30 13:40:00,82.52,82.67,81.98,82.39,13772.0,77.1659,77.3062,76.6609,77.0443,13772.0
2020-03-30 13:45:00,82.37,82.44,82.11,82.44,15875.0,77.0256,77.0911,76.7825,77.0911,15875.0
2020-03-30 13:50:00,82.4,82.78,82.36,82.64,18526.0,77.0537,77.409,77.0163,77.2781,18526.0
2020-03-30 13:55:00,82.64,82.85,82.08,82.16,47766.0,77.2781,77.4745,76.7544,76.8292,47766.0
2020-03-30 14:00:00,82.09,82.39,82.09,82.3,27693.0,76.7638,77.0443,76.7638,76.9602,27693.0
2020-03-30 14:05:00,82.33,82.64,82.09,82.28,52728.0,76.9882,77.2781,76.7638,76.9415,52728.0
2020-03-30 14:10:00,82.3,82.35,81.93,82.09,24618.0,76.9602,77.0069,76.6142,76.7638,24618.0
2020-03-30 14:15:00,82.05,82.17,81.91,82.03,13742.0,76.7264,76.8386,76.5955,76.7077,13742.0
2020-03-30 14:20:00,82.05,82.21,81.88,82.17,19133.0,76.7264,76.876,76.5674,76.8386,19133.0
2020-03-30 14:25:00,82.17,82.74,82.1,82.74,23710.0,76.8386,77.3716,76.7731,77.3716,23710.0
2020-03-30 14:30:00,82.69,82.99,82.58,82.88,28013.0,77.3249,77.6054,77.222,77.5025,28013.0
2020-03-30 14:35:00,82.88,82.93,82.17,82.45,53919.0,77.5025,77.5493,76.8386,77.1004,53919.0
2020-03-30 14:40:00,82.46,83.15,82.27,83.15,176159.0,77.1098,77.755,76.9321,77.755,176159.0
2020-03-30 14:45:00,83.21,83.25,82.61,82.67,26422.0,77.8111,77.8485,77.25,77.3062,26422.0
2020-03-30 14:50:00,82.67,83.15,82.67,82.88,22016.0,77.3062,77.755,77.3062,77.5025,22016.0
2020-03-30 14:55:00,82.93,83.0,82.34,82.92,35307.0,77.5493,77.6147,76.9976,77.5399,35307.0
2020-03-30 15:00:00,82.94,83.49,82.92,83.4,26099.0,77.5586,78.0729,77.5399,77.9888,26099.0
2020-03-30 15:05:00,83.44,83.5,83.05,83.5,33590.0,78.0262,78.0823,77.6615,78.0823,33590.0
2020-03-30 15:10:00,83.46,83.88,83.39,83.59,30053.0,78.0449,78.4376,77.9794,78.1665,30053.0
2020-03-30 15:15:00,83.56,83.6,82.96,83.02,45399.0,78.1384,78.1758,77.5773,77.6334,45399.0
2020-03-30 15:20:00,83.04,83.27,82.81,83.14,46200.0,77.6521,77.8672,77.4371,77.7457,46200.0
2020-03-30 15:25:00,83.15,83.21,82.23,82.64,43314.0,77.755,77.8111,76.8947,77.2781,43314.0
2020-03-30 15:30:00,82.69,83.11,82.69,82.81,28968.0,77.3249,77.7176,77.3249,77.4371,28968.0
2020-03-30 15:35:00,82.78,83.41,82.59,83.37,41649.0,77.409,77.9981,77.2313,77.9607,41649.0
2020-03-30 15:40:00,83.3,83.37,82.68,83.08,66910.0,77.8953,77.9607,77.3155,77.6896,66910.0
2020-03-30 15:45:00,83.13,83.69,83.13,83.45,49044.0,77.7363,78.26,77.7363,78.0355,49044.0
2020-03-30 15:50:00,83.48,84.09,83.34,83.76,81714.0,78.0636,78.634,77.9327,78.3254,81714.0
2020-03-30 15:55:00,83.76,84.08,83.51,83.66,179045.0,78.3254,78.6247,78.0917,78.2319,179045.0
2020-03-31 09:30:00,82.55,82.96,81.49,81.67,82236.0,77.1939,77.5773,76.2027,76.371,82236.0
2020-03-31 09:35:00,81.65,81.94,80.75,80.92,41332.0,76.3523,76.6235,75.5107,75.6697,41332.0
2020-03-31 09:40:00,80.92,81.76,80.88,81.35,29687.0,75.6697,76.4552,75.6323,76.0718,29687.0
2020-03-31 09:45:00,81.34,81.71,80.89,81.26,25249.0,76.0624,76.4084,75.6416,75.9876,25249.0
2020-03-31 09:50:00,81.29,81.38,80.86,81.3,27104.0,76.0157,76.0999,75.6136,76.025,27104.0
2020-03-31 09:55:00,81.33,81.88,81.22,81.49,7286.0,76.0531,76.5674,75.9502,76.2027,7286.0
2020-03-31 10:00:00,81.57,81.76,81.26,81.52,21390.0,76.2775,76.4552,75.9876,76.2308,21390.0
2020-03-31 10:05:00,81.47,81.88,81.03,81.18,19859.0,76.184,76.5674,75.7726,75.9128,19859.0
2020-03-31 10:10:00,81.2,82.38,81.19,82.36,27495.0,75.9315,77.035,75.9222,77.0163,27495.0
2020-03-31 10:15:00,82.33,82.36,81.87,82.04,23884.0,76.9882,77.0163,76.5581,76.717,23884.0
2020-03-31 10:20:00,82.01,82.11,81.82,81.96,18135.0,76.689,76.7825,76.5113,76.6422,18135.0
2020-03-31 10:25:00,81.97,81.97,81.63,81.74,13418.0,76.6516,76.6516,76.3336,76.4365,13418.0
2020-03-31 10:30:00,81.7,81.95,81.55,81.64,12920.0,76.3991,76.6329,76.2588,76.343,12920.0
2020-03-31 10:35:00,81.57,82.31,81.53,82.14,17080.0,76.2775,76.9695,76.2401,76.8105,17080.0
2020-03-31 10:40:00,82.15,82.16,81.82,82.0,17308.0,76.8199,76.8292,76.5113,76.6796,17308.0
2020-03-31 10:45:00,81.97,82.26,81.87,81.87,14828.0,76.6516,76.9228,76.5581,76.5581,14828.0
2020-03-31 10:50:00,81.91,82.14,81.63,81.63,20303.0,76.5955,76.8105,76.3336,76.3336,20303.0
2020-03-31 10:55:00,81.71,81.77,81.26,81.4,17492.0,76.4084,76.4645,75.9876,76.1186,17492.0
2020-03-31 11:00:00,81.33,81.54,81.15,81.41,14884.0,76.0531,76.2495,75.8848,76.1279,14884.0
2020-03-31 11:05:00,81.37,81.58,81.31,81.58,11574.0,76.0905,76.2869,76.0344,76.2869,11574.0
2020-03-31 11:10:00,81.48,81.89,81.47,81.85,13948.0,76.1934,76.5768,76.184,76.5394,13948.0
2020-03-31 11:15:00,81.84,81.92,81.69,81.87,15677.0,76.53,76.6048,76.3897,76.5581,15677.0
2020-03-31 11:20:00,81.9,82.1,81.7,82.1,15435.0,76.5861,76.7731,76.3991,76.7731,15435.0
2020-03-31 11:25:00,82.15,82.82,82.14,82.82,18244.0,76.8199,77.4464,76.8105,77.4464,18244.0
2020-03-31 11:30:00,82.83,82.89,82.46,82.55,9491.0,77.4558,77.5119,77.1098,77.1939,9491.0
2020-03-31 11:35:00,82.61,82.64,82.42,82.51,11156.0,77.25,77.2781,77.0724,77.1565,11156.0
2020-03-31 11:40:00,82.5,82.84,82.49,82.79,12525.0,77.1472,77.4651,77.1378,77.4184,12525.0
2020-03-31 11:45:00,82.84,82.84,82.4,82.52,8838.0,77.4651,77.4651,77.0537,77.1659,8838.0
2020-03-31 11:50:00,82.54,82.73,82.32,82.32,19622.0,77.1846,77.3623,76.9789,76.9789,19622.0
2020-03-31 11:55:00,82.3,82.31,82.08,82.18,11867.0,76.9602,76.9695,76.7544,76.8479,11867.0
2020-03-31 12:00:00,82.27,82.34,81.95,82.06,14336.0,76.9321,76.9976,76.6329,76.7357,14336.0
2020-03-31 12:05:00,82.03,82.45,82.02,82.43,9284.0,76.7077,77.1004,76.6983,77.0817,9284.0
2020-03-31 12:10:00,82.41,82.54,82.36,82.54,6747.0,77.063,77.1846,77.0163,77.1846,6747.0
2020-03-31 12:15:00,82.56,82.62,82.17,82.21,11733.0,77.2033,77.2594,76.8386,76.876,11733.0
2020-03-31 12:20:00,82.25,82.28,82.01,82.05,12436.0,76.9134,76.9415,76.689,76.7264,12436.0
2020-03-31 12:25:00,82.0,82.15,81.83,82.09,19503.0,76.6796,76.8199,76.5207,76.7638,19503.0
2020-03-31 12:30:00,82.09,82.1,81.67,81.74,13851.0,76.7638,76.7731,76.371,76.4365,13851.0
2020-03-31 12:35:00,81.72,81.77,81.26,81.37,14823.0,76.4178,76.4645,75.9876,76.0905,14823.0
2020-03-31 12:40:00,81.44,81.94,81.43,81.71,25037.0,76.156,76.6235,76.1466,76.4084,25037.0
2020-03-31 12:45:00,81.72,81.98,81.6,81.98,9462.0,76.4178,76.6609,76.3056,76.6609,9462.0
2020-03-31 12:50:00,81.94,82.03,81.79,82.0,11160.0,76.6235,76.7077,76.4832,76.6796,11160.0
2020-03-31 12:55:00,81.98,82.03,81.73,81.83,12938.0,76.6609,76.7077,76.4271,76.5207,12938.0
2020-03-31 13:00:00,81.86,81.97,81.5,81.59,10523.0,76.5487,76.6516,76.2121,76.2962,10523.0
2020-03-31 13:05:00,81.5,81.64,81.42,81.56,13893.0,76.2121,76.343,76.1373,76.2682,13893.0
2020-03-31 13:10:00,81.54,81.54,81.21,81.53,12737.0,76.2495,76.2495,75.9409,76.2401,12737.0
2020-03-31 13:15:00,81.43,81.46,81.16,81.27,10646.0,76.1466,76.1747,75.8941,75.997,10646.0
2020-03-31 13:20:00,81.23,81.53,81.0,81.46,23805.0,75.9596,76.2401,75.7445,76.1747,23805.0
2020-03-31 13:25:00,81.47,81.64,81.44,81.52,9110.0,76.184,76.343,76.156,76.2308,9110.0
2020-03-31 13:30:00,81.47,81.75,81.28,81.53,11402.0,76.184,76.4458,76.0063,76.2401,11402.0
2020-03-31 13:35:00,81.49,81.62,81.4,81.42,11809.0,76.2027,76.3243,76.1186,76.1373,11809.0
2020-03-31 13:40:00,81.41,81.67,81.38,81.45,21152.0,76.1279,76.371,76.0999,76.1653,21152.0
2020-03-31 13:45:00,81.5,81.62,81.41,81.54,18895.0,76.2121,76.3243,76.1279,76.2495,18895.0
2020-03-31 13:50:00,81.49,81.6,81.18,81.2,21323.0,76.2027,76.3056,75.9128,75.9315,21323.0
2020-03-31 13:55:00,81.26,81.51,81.13,81.46,19934.0,75.9876,76.2214,75.8661,76.1747,19934.0
2020-03-31 14:00:00,81.44,81.5,81.32,81.4,16543.0,76.156,76.2121,76.0437,76.1186,16543.0
2020-03-31 14:05:00,81.4,81.63,81.39,81.58,16244.0,76.1186,76.3336,76.1092,76.2869,16244.0
2020-03-31 14:10:00,81.56,81.59,81.39,81.39,24580.0,76.2682,76.2962,76.1092,76.1092,24580.0
2020-03-31 14:15:00,81.38,81.43,81.2,81.32,22133.0,76.0999,76.1466,75.9315,76.0437,22133.0
2020-03-31 14:20:00,81.34,81.4,81.15,81.25,13874.0,76.0624,76.1186,75.8848,75.9783,13874.0
2020-03-31 14:25:00,81.28,81.6,81.28,81.6,12860.0,76.0063,76.3056,76.0063,76.3056,12860.0
2020-03-31 14:30:00,81.59,81.61,81.35,81.52,15316.0,76.2962,76.3149,76.0718,76.2308,15316.0
2020-03-31 14:35:00,81.57,81.81,81.46,81.7,13813.0,76.2775,76.502,76.1747,76.3991,13813.0
2020-03-31 14:40:00,81.67,81.77,81.57,81.68,12981.0,76.371,76.4645,76.2775,76.3804,12981.0
2020-03-31 14:45:00,81.62,81.62,81.44,81.51,12547.0,76.3243,76.3243,76.156,76.2214,12547.0
2020-03-31 14:50:00,81.51,81.63,81.37,81.5,149687.0,76.2214,76.3336,76.0905,76.2121,149687.0
2020-03-31 14:55:00,81.48,81.48,81.23,81.3,24505.0,76.1934,76.1934,75.9596,76.025,24505.0
2020-03-31 15:00:00,81.32,81.4,81.07,81.18,24597.0,76.0437,76.1186,75.81,75.9128,24597.0
2020-03-31 15:05:00,81.2,81.24,80.8,80.85,15665.0,75.9315,75.9689,75.5575,75.6042,15665.0
2020-03-31 15:10:00,80.87,80.92,80.29,80.42,29904.0,75.6229,75.6697,75.0806,75.2021,29904.0
2020-03-31 15:15:00,80.45,80.96,80.44,80.68,30348.0,75.2302,75.7071,75.2208,75.4453,30348.0
2020-03-31 15:20:00,80.75,80.77,80.4,80.64,25312.0,75.5107,75.5294,75.1834,75.4079,25312.0
2020-03-31 15:25:00,80.66,80.93,80.64,80.75,16686.0,75.4266,75.679,75.4079,75.5107,16686.0
2020-03-31 15:30:00,80.68,81.06,80.67,81.06,41047.0,75.4453,75.8006,75.4359,75.8006,41047.0
2020-03-31 15:35:00,81.03,81.33,80.83,81.29,32468.0,75.7726,76.0531,75.5855,76.0157,32468.0
2020-03-31 15:40:00,81.3,81.46,80.84,80.95,50674.0,76.025,76.1747,75.5949,75.6978,50674.0
2020-03-31 15:45:00,80.92,81.05,80.61,80.63,199521.0,75.6697,75.7913,75.3798,75.3985,199521.0
2020-03-31 15:50:00,80.54,81.26,80.54,80.83,109850.0,75.3144,75.9876,75.3144,75.5855,109850.0
2020-03-31 15:55:00,80.84,81.18,80.56,80.79,369615.0,75.5949,75.9128,75.3331,75.5481,369615.0
2020-04-01 09:30:00,77.38,78.62,77.38,78.43,68736.0,72.3594,73.5189,72.3594,73.3413,68736.0
2020-04-01 09:35:00,78.43,79.47,78.23,78.98,35795.0,73.3413,74.3138,73.1542,73.8556,35795.0
2020-04-01 09:40:00,78.98,79.31,78.69,79.08,24708.0,73.8556,74.1642,73.5844,73.9491,24708.0
2020-04-01 09:45:00,79.08,79.08,78.53,79.04,32023.0,73.9491,73.9491,73.4348,73.9117,32023.0
2020-04-01 09:50:00,79.04,79.2,78.82,78.82,25527.0,73.9117,74.0613,73.706,73.706,25527.0
2020-04-01 09:55:00,78.84,79.14,78.4,78.88,74639.0,73.7247,74.0052,73.3132,73.7621,74639.0
2020-04-01 10:00:00,78.89,79.05,78.64,78.81,30491.0,73.7714,73.921,73.5376,73.6966,30491.0
2020-04-01 10:05:00,78.82,79.74,78.71,79.45,29024.0,73.706,74.5663,73.6031,74.2951,29024.0
2020-04-01 10:10:00,79.55,79.55,79.19,79.34,10130.0,74.3886,74.3886,74.0519,74.1922,10130.0
2020-04-01 10:15:00,79.3,79.5,79.22,79.25,12619.0,74.1548,74.3418,74.08,74.1081,12619.0
2020-04-01 10:20:00,79.28,79.4,79.08,79.23,15922.0,74.1361,74.2483,73.9491,74.0893,15922.0
2020-04-01 10:25:00,79.19,79.22,78.92,79.04,26312.0,74.0519,74.08,73.7995,73.9117,26312.0
2020-04-01 10:30:00,79.05,79.54,78.94,79.19,38205.0,73.921,74.3792,73.8182,74.0519,38205.0
2020-04-01 10:35:00,79.21,79.22,78.84,79.16,16855.0,74.0706,74.08,73.7247,74.0239,16855.0
2020-04-01 10:40:00,79.05,79.3,78.93,78.93,13008.0,73.921,74.1548,73.8088,73.8088,13008.0
2020-04-01 10:45:00,79.02,79.32,78.91,79.25,21510.0,73.893,74.1735,73.7901,74.1081,21510.0
2020-04-01 10:50:00,79.25,79.49,79.16,79.23,29453.0,74.1081,74.3325,74.0239,74.0893,29453.0
2020-04-01 10:55:00,79.2,79.39,79.15,79.26,31957.0,74.0613,74.239,74.0145,74.1174,31957.0
2020-04-01 11:00:00,79.26,79.5,79.13,79.5,32973.0,74.1174,74.3418,73.9958,74.3418,32973.0
2020-04-01 11:05:00,79.41,79.67,79.38,79.63,11202.0,74.2577,74.5008,74.2296,74.4634,11202.0
2020-04-01 11:10:00,79.65,79.73,79.43,79.54,14985.0,74.4821,74.5569,74.2764,74.3792,14985.0
2020-04-01 11:15:00,79.57,79.7,79.4,79.55,15074.0,74.4073,74.5289,74.2483,74.3886,15074.0
2020-04-01 11:20:00,79.57,79.75,79.39,79.52,24828.0,74.4073,74.5756,74.239,74.3605,24828.0
2020-04-01 11:25:00,79.5,79.57,79.18,79.25,34319.0,74.3418,74.4073,74.0426,74.1081,34319.0
2020-04-01 11:30:00,79.29,79.53,79.04,79.39,16668.0,74.1455,74.3699,73.9117,74.239,16668.0
2020-04-01 11:35:00,79.39,79.71,79.39,79.49,23557.0,74.239,74.5382,74.239,74.3325,23557.0
2020-04-01 11:40:00,79.51,79.51,79.27,79.44,23348.0,74.3512,74.3512,74.1268,74.2857,23348.0
2020-04-01 11:45:00,79.43,79.58,79.25,79.58,17027.0,74.2764,74.4166,74.1081,74.4166,17027.0
2020-04-01 11:50:00,79.55,79.59,79.38,79.41,14710.0,74.3886,74.426,74.2296,74.2577,14710.0
2020-04-01 11:55:00,79.5,79.68,79.45,79.55,11021.0,74.3418,74.5102,74.2951,74.3886,11021.0
2020-04-01 12:00:00,79.53,79.7,79.48,79.5,14284.0,74.3699,74.5289,74.3231,74.3418,14284.0
2020-04-01 12:05:00,79.5,79.73,79.5,79.62,12937.0,74.3418,74.5569,74.3418,74.454,12937.0
2020-04-01 12:10:00,79.56,79.96,79.55,79.91,17761.0,74.3979,74.772,74.3886,74.7252,17761.0
2020-04-01 12:15:00,79.94,79.97,79.6,79.66,28482.0,74.7533,74.7813,74.4353,74.4914,28482.0
2020-04-01 12:20:00,79.75,80.03,79.71,79.71,11955.0,74.5756,74.8374,74.5382,74.5382,11955.0
2020-04-01 12:25:00,79.74,79.9,79.64,79.69,13881.0,74.5663,74.7159,74.4727,74.5195,13881.0
2020-04-01 12:30:00,79.72,80.12,79.69,80.04,17125.0,74.5476,74.9216,74.5195,74.8468,17125.0
2020-04-01 12:35:00,80.06,80.12,79.8,79.85,15252.0,74.8655,74.9216,74.6224,74.6691,15252.0
2020-04-01 12:40:00,79.92,80.12,79.85,80.0,16685.0,74.7346,74.9216,74.6691,74.8094,16685.0
2020-04-01 12:45:00,79.96,80.1,79.47,79.52,24289.0,74.772,74.9029,74.3138,74.3605,24289.0
2020-04-01 12:50:00,79.5,79.87,79.47,79.82,12566.0,74.3418,74.6878,74.3138,74.6411,12566.0
2020-04-01 12:55:00,79.77,79.89,79.47,79.5,24527.0,74.5943,74.7065,74.3138,74.3418,24527.0
2020-04-01 13:00:00,79.42,79.62,79.27,79.51,14204.0,74.267,74.454,74.1268,74.3512,14204.0
2020-04-01 13:05:00,79.47,79.57,79.31,79.37,10121.0,74.3138,74.4073,74.1642,74.2203,10121.0
2020-04-01 13:10:00,79.34,79.46,79.25,79.29,16246.0,74.1922,74.3044,74.1081,74.1455,16246.0
2020-04-01 13:15:00,79.26,79.55,79.17,79.47,22021.0,74.1174,74.3886,74.0332,74.3138,22021.0
2020-04-01 13:20:00,79.48,79.67,79.47,79.67,22040.0,74.3231,74.5008,74.3138,74.5008,22040.0
2020-04-01 13:25:00,79.66,79.75,79.47,79.56,19877.0,74.4914,74.5756,74.3138,74.3979,19877.0
2020-04-01 13:30:00,79.53,79.56,79.37,79.42,9139.0,74.3699,74.3979,74.2203,74.267,9139.0
2020-04-01 13:35:00,79.41,79.63,79.38,79.55,19131.0,74.2577,74.4634,74.2296,74.3886,19131.0
2020-04-01 13:40:00,79.54,79.63,79.33,79.62,29793.0,74.3792,74.4634,74.1829,74.454,29793.0
2020-04-01 13:45:00,79.57,79.65,79.25,79.47,17905.0,74.4073,74.4821,74.1081,74.3138,17905.0
2020-04-01 13:50:00,79.5,79.63,79.35,79.47,16775.0,74.3418,74.4634,74.2016,74.3138,16775.0
2020-04-01 13:55:00,79.47,79.64,79.47,79.51,12523.0,74.3138,74.4727,74.3138,74.3512,12523.0
2020-04-01 14:00:00,79.53,79.66,79.45,79.57,21631.0,74.3699,74.4914,74.2951,74.4073,21631.0
2020-04-01 14:05:00,79.6,79.89,79.47,79.7,31863.0,74.4353,74.7065,74.3138,74.5289,31863.0
2020-04-01 14:10:00,79.73,79.89,79.61,79.68,55602.0,74.5569,74.7065,74.4447,74.5102,55602.0
2020-04-01 14:15:00,79.63,79.77,79.57,79.72,17779.0,74.4634,74.5943,74.4073,74.5476,17779.0
2020-04-01 14:20:00,79.74,79.91,79.64,79.75,17158.0,74.5663,74.7252,74.4727,74.5756,17158.0
2020-04-01 14:25:00,79.76,79.83,79.65,79.71,16298.0,74.585,74.6504,74.4821,74.5382,16298.0
2020-04-01 14:30:00,79.68,79.71,79.48,79.59,31569.0,74.5102,74.5382,74.3231,74.426,31569.0
2020-04-01 14:35:00,79.62,79.77,79.52,79.72,18784.0,74.454,74.5943,74.3605,74.5476,18784.0
2020-04-01 14:40:00,79.69,79.74,79.59,79.71,15728.0,74.5195,74.5663,74.426,74.5382,15728.0
2020-04-01 14:45:00,79.68,79.93,79.67,79.78,17664.0,74.5102,74.7439,74.5008,74.6037,17664.0
2020-04-01 14:50:00,79.79,79.89,79.72,79.74,24013.0,74.613,74.7065,74.5476,74.5663,24013.0
2020-04-01 14:55:00,79.74,79.75,79.48,79.52,29371.0,74.5663,74.5756,74.3231,74.3605,29371.0
2020-04-01 15:00:00,79.56,79.84,79.56,79.71,32767.0,74.3979,74.6598,74.3979,74.5382,32767.0
2020-04-01 15:05:00,79.71,79.94,79.43,79.5,38162.0,74.5382,74.7533,74.2764,74.3418,38162.0
2020-04-01 15:10:00,79.49,79.84,79.42,79.74,27644.0,74.3325,74.6598,74.267,74.5663,27644.0
2020-04-01 15:15:00,79.74,79.82,79.65,79.72,21452.0,74.5663,74.6411,74.4821,74.5476,21452.0
2020-04-01 15:20:00,79.68,79.68,79.21,79.27,25948.0,74.5102,74.5102,74.0706,74.1268,25948.0
2020-04-01 15:25:00,79.26,79.36,79.18,79.18,38600.0,74.1174,74.2109,74.0426,74.0426,38600.0
2020-04-01 15:30:00,79.18,79.32,79.02,79.06,37801.0,74.0426,74.1735,73.893,73.9304,37801.0
2020-04-01 15:35:00,79.05,79.06,78.63,78.71,50059.0,73.921,73.9304,73.5283,73.6031,50059.0
2020-04-01 15:40:00,78.72,79.09,78.68,78.95,42468.0,73.6124,73.9584,73.575,73.8275,42468.0
2020-04-01 15:45:00,78.99,79.65,78.99,79.41,61566.0,73.8649,74.4821,73.8649,74.2577,61566.0
2020-04-01 15:50:00,79.4,79.51,78.54,79.29,79631.0,74.2483,74.3512,73.4441,74.1455,79631.0
2020-04-01 15:55:00,79.22,79.76,79.01,79.37,181106.0,74.08,74.585,73.8836,74.2203,181106.0
2020-04-02 09:30:00,79.0,79.4,78.05,78.5,90742.0,73.8743,74.2483,72.9859,73.4067,90742.0
2020-04-02 09:35:00,78.55,78.99,77.71,78.11,50963.0,73.4535,73.8649,72.668,73.042,50963.0
2020-04-02 09:40:00,78.08,78.23,77.33,77.49,42942.0,73.014,73.1542,72.3126,72.4622,42942.0
2020-04-02 09:45:00,77.51,77.71,77.18,77.43,32161.0,72.4809,72.668,72.1724,72.4061,32161.0
2020-04-02 09:50:00,77.46,77.8,77.29,77.77,27044.0,72.4342,72.7521,72.2752,72.7241,27044.0
2020-04-02 09:55:00,77.74,78.05,77.44,77.61,54194.0,72.696,72.9859,72.4155,72.5745,54194.0
2020-04-02 10:00:00,77.63,78.02,77.34,77.54,34844.0,72.5932,72.9579,72.322,72.509,34844.0
2020-04-02 10:05:00,77.35,77.61,77.19,77.48,24718.0,72.3313,72.5745,72.1817,72.4529,24718.0
2020-04-02 10:10:00,77.42,77.61,77.17,77.61,39801.0,72.3968,72.5745,72.163,72.5745,39801.0
2020-04-02 10:15:00,77.75,77.75,77.45,77.55,25307.0,72.7054,72.7054,72.4248,72.5184,25307.0
2020-04-02 10:20:00,77.48,77.86,77.48,77.86,24739.0,72.4529,72.8082,72.4529,72.8082,24739.0
2020-04-02 10:25:00,77.88,78.33,77.67,78.33,33982.0,72.8269,73.2477,72.6306,73.2477,33982.0
2020-04-02 10:30:00,78.26,78.66,78.14,78.32,22502.0,73.1823,73.5563,73.0701,73.2384,22502.0
2020-04-02 10:35:00,78.34,79.5,78.34,79.34,63855.0,73.2571,74.3418,73.2571,74.1922,63855.0
2020-04-02 10:40:00,79.23,79.29,78.65,78.7,28597.0,74.0893,74.1455,73.547,73.5937,28597.0
2020-04-02 10:45:00,78.75,78.88,78.41,78.48,27704.0,73.6405,73.7621,73.3226,73.388,27704.0
2020-04-02 10:50:00,78.56,79.0,78.31,78.31,100588.0,73.4628,73.8743,73.229,73.229,100588.0
2020-04-02 10:55:00,78.46,79.07,78.46,78.96,18954.0,73.3693,73.9397,73.3693,73.8369,18954.0
2020-04-02 11:00:00,78.96,79.28,78.84,79.07,21311.0,73.8369,74.1361,73.7247,73.9397,21311.0
2020-04-02 11:05:00,79.19,79.28,78.72,79.04,21269.0,74.0519,74.1361,73.6124,73.9117,21269.0
2020-04-02 11:10:00,78.91,79.06,78.77,78.97,21342.0,73.7901,73.9304,73.6592,73.8462,21342.0
2020-04-02 11:15:00,79.0,79.64,78.97,79.41,16124.0,73.8743,74.4727,73.8462,74.2577,16124.0
2020-04-02 11:20:00,79.31,79.66,79.23,79.65,23456.0,74.1642,74.4914,74.0893,74.4821,23456.0
2020-04-02 11:25:00,79.68,79.68,79.07,79.09,18502.0,74.5102,74.5102,73.9397,73.9584,18502.0
2020-04-02 11:30:00,79.18,79.33,79.07,79.12,18451.0,74.0426,74.1829,73.9397,73.9865,18451.0
2020-04-02 11:35:00,79.19,79.31,78.84,79.14,8693.0,74.0519,74.1642,73.7247,74.0052,8693.0
2020-04-02 11:40:00,79.18,79.64,79.06,79.58,46638.0,74.0426,74.4727,73.9304,74.4166,46638.0
2020-04-02 11:45:00,79.5,79.86,79.45,79.83,6297.0,74.3418,74.6785,74.2951,74.6504,6297.0
2020-04-02 11:50:00,79.79,79.87,79.54,79.59,9326.0,74.613,74.6878,74.3792,74.426,9326.0
2020-04-02 11:55:00,79.57,79.79,79.47,79.6,10826.0,74.4073,74.613,74.3138,74.4353,10826.0
2020-04-02 12:00:00,79.49,79.67,79.44,79.59,5441.0,74.3325,74.5008,74.2857,74.426,5441.0
2020-04-02 12:05:00,79.58,79.85,79.55,79.78,20465.0,74.4166,74.6691,74.3886,74.6037,20465.0
2020-04-02 12:10:00,79.74,80.04,79.74,80.01,9869.0,74.5663,74.8468,74.5663,74.8187,9869.0
2020-04-02 12:15:00,79.93,80.23,79.79,80.07,18087.0,74.7439,75.0245,74.613,74.8748,18087.0
2020-04-02 12:20:00,80.03,80.16,79.65,79.69,7923.0,74.8374,74.959,74.4821,74.5195,7923.0
2020-04-02 12:25:00,79.72,79.92,79.69,79.71,6550.0,74.5476,74.7346,74.5195,74.5382,6550.0
2020-04-02 12:30:00,79.77,79.88,79.71,79.79,9779.0,74.5943,74.6972,74.5382,74.613,9779.0
2020-04-02 12:35:00,79.78,79.84,79.58,79.68,10246.0,74.6037,74.6598,74.4166,74.5102,10246.0
2020-04-02 12:40:00,79.61,79.79,79.61,79.73,6126.0,74.4447,74.613,74.4447,74.5569,6126.0
2020-04-02 12:45:00,79.7,79.89,79.65,79.87,6290.0,74.5289,74.7065,74.4821,74.6878,6290.0
2020-04-02 12:50:00,79.86,79.97,79.83,79.88,4188.0,74.6785,74.7813,74.6504,74.6972,4188.0
2020-04-02 12:55:00,79.81,79.85,79.64,79.66,10518.0,74.6317,74.6691,74.4727,74.4914,10518.0
2020-04-02 13:00:00,79.65,79.96,79.61,79.91,8634.0,74.4821,74.772,74.4447,74.7252,8634.0
2020-04-02 13:05:00,79.88,79.91,79.61,79.65,12781.0,74.6972,74.7252,74.4447,74.4821,12781.0
2020-04-02 13:10:00,79.66,79.67,79.38,79.58,16323.0,74.4914,74.5008,74.2296,74.4166,16323.0
2020-04-02 13:15:00,79.56,79.61,79.38,79.4,10363.0,74.3979,74.4447,74.2296,74.2483,10363.0
2020-04-02 13:20:00,79.46,79.7,79.44,79.61,10773.0,74.3044,74.5289,74.2857,74.4447,10773.0
2020-04-02 13:25:00,79.56,79.56,79.32,79.36,13477.0,74.3979,74.3979,74.1735,74.2109,13477.0
2020-04-02 13:30:00,79.34,79.35,79.1,79.19,7466.0,74.1922,74.2016,73.9678,74.0519,7466.0
2020-04-02 13:35:00,79.2,79.29,79.02,79.18,11655.0,74.0613,74.1455,73.893,74.0426,11655.0
2020-04-02 13:40:00,79.14,79.4,79.14,79.34,5756.0,74.0052,74.2483,74.0052,74.1922,5756.0
2020-04-02 13:45:00,79.29,79.55,79.22,79.41,11206.0,74.1455,74.3886,74.08,74.2577,11206.0
2020-04-02 13:50:00,79.37,79.79,79.34,79.74,22080.0,74.2203,74.613,74.1922,74.5663,22080.0
2020-04-02 13:55:00,79.71,79.77,79.43,79.62,10263.0,74.5382,74.5943,74.2764,74.454,10263.0
2020-04-02 14:00:00,79.56,79.62,79.29,79.35,21757.0,74.3979,74.454,74.1455,74.2016,21757.0
2020-04-02 14:05:00,79.29,79.4,79.22,79.22,22124.0,74.1455,74.2483,74.08,74.08,22124.0
2020-04-02 14:10:00,79.27,79.45,79.12,79.38,10291.0,74.1268,74.2951,73.9865,74.2296,10291.0
2020-04-02 14:15:00,79.42,79.48,78.97,79.05,20595.0,74.267,74.3231,73.8462,73.921,20595.0
2020-04-02 14:20:00,79.06,79.2,78.98,79.04,13519.0,73.9304,74.0613,73.8556,73.9117,13519.0
2020-04-02 14:25:00,79.04,79.41,79.04,79.39,19413.0,73.9117,74.2577,73.9117,74.239,19413.0
2020-04-02 14:30:00,79.31,79.51,79.21,79.4,10004.0,74.1642,74.3512,74.0706,74.2483,10004.0
2020-04-02 14:35:00,79.42,79.8,79.34,79.7,39013.0,74.267,74.6224,74.1922,74.5289,39013.0
2020-04-02 14:40:00,79.75,79.75,79.52,79.54,9895.0,74.5756,74.5756,74.3605,74.3792,9895.0
2020-04-02 14:45:00,79.54,79.65,79.24,79.28,8850.0,74.3792,74.4821,74.0987,74.1361,8850.0
2020-04-02 14:50:00,79.34,80.01,79.28,79.73,13273.0,74.1922,74.8187,74.1361,74.5569,13273.0
2020-04-02 14:55:00,79.77,79.94,79.69,79.86,13865.0,74.5943,74.7533,74.5195,74.6785,13865.0
2020-04-02 15:00:00,79.83,80.1,79.77,79.88,13032.0,74.6504,74.9029,74.5943,74.6972,13032.0
2020-04-02 15:05:00,79.85,79.97,79.65,79.97,11913.0,74.6691,74.7813,74.4821,74.7813,11913.0
2020-04-02 15:10:00,79.96,80.0,79.64,79.82,14881.0,74.772,74.8094,74.4727,74.6411,14881.0
2020-04-02 15:15:00,79.83,80.13,79.8,80.02,14603.0,74.6504,74.931,74.6224,74.8281,14603.0
2020-04-02 15:20:00,80.08,80.1,79.93,79.99,11623.0,74.8842,74.9029,74.7439,74.8,11623.0
2020-04-02 15:25:00,79.97,80.04,79.84,80.02,16241.0,74.7813,74.8468,74.6598,74.8281,16241.0
2020-04-02 15:30:00,80.07,80.29,79.73,79.87,24527.0,74.8748,75.0806,74.5569,74.6878,24527.0
2020-04-02 15:35:00,79.82,80.09,79.71,79.95,34938.0,74.6411,74.8936,74.5382,74.7626,34938.0
2020-04-02 15:40:00,79.91,80.55,79.9,80.55,27313.0,74.7252,75.3237,74.7159,75.3237,27313.0
2020-04-02 15:45:00,80.45,80.54,80.1,80.34,41888.0,75.2302,75.3144,74.9029,75.1273,41888.0
2020-04-02 15:50:00,80.4,81.39,80.37,80.97,196209.0,75.1834,76.1092,75.1554,75.7165,196209.0
2020-04-02 15:55:00,81.01,81.27,80.72,81.24,148663.0,75.7539,75.997,75.4827,75.9689,148663.0
2020-04-03 09:30:00,80.85,82.51,80.82,82.02,78965.0,75.6042,77.1565,75.5762,76.6983,78965.0
2020-04-03 09:35:00,82.0,82.17,81.51,82.09,31044.0,76.6796,76.8386,76.2214,76.7638,31044.0
2020-04-03 09:40:00,82.09,82.41,81.85,82.03,26553.0,76.7638,77.063,76.5394,76.7077,26553.0
2020-04-03 09:45:00,81.94,82.1,81.68,81.76,19980.0,76.6235,76.7731,76.3804,76.4552,19980.0
2020-04-03 09:50:00,81.76,81.91,81.4,81.51,45862.0,76.4552,76.5955,76.1186,76.2214,45862.0
2020-04-03 09:55:00,81.46,81.73,81.42,81.65,35082.0,76.1747,76.4271,76.1373,76.3523,35082.0
2020-04-03 10:00:00,81.72,82.19,81.65,81.72,22304.0,76.4178,76.8573,76.3523,76.4178,22304.0
2020-04-03 10:05:00,81.71,82.0,81.71,81.93,23729.0,76.4084,76.6796,76.4084,76.6142,23729.0
2020-04-03 10:10:00,81.95,82.0,81.88,81.98,30126.0,76.6329,76.6796,76.5674,76.6609,30126.0
2020-04-03 10:15:00,81.97,82.09,81.87,81.98,119046.0,76.6516,76.7638,76.5581,76.6609,119046.0
2020-04-03 10:20:00,81.98,82.25,81.85,82.25,29762.0,76.6609,76.9134,76.5394,76.9134,29762.0
2020-04-03 10:25:00,82.23,82.32,82.13,82.3,16424.0,76.8947,76.9789,76.8012,76.9602,16424.0
2020-04-03 10:30:00,82.33,82.93,82.33,82.74,39433.0,76.9882,77.5493,76.9882,77.3716,39433.0
2020-04-03 10:35:00,82.81,82.95,82.36,82.47,53413.0,77.4371,77.568,77.0163,77.1191,53413.0
2020-04-03 10:40:00,82.48,82.69,82.22,82.66,23703.0,77.1285,77.3249,76.8854,77.2968,23703.0
2020-04-03 10:45:00,82.62,82.62,82.36,82.4,81935.0,77.2594,77.2594,77.0163,77.0537,81935.0
2020-04-03 10:50:00,82.39,82.45,82.2,82.25,85507.0,77.0443,77.1004,76.8666,76.9134,85507.0
2020-04-03 10:55:00,82.28,82.49,82.16,82.22,128488.0,76.9415,77.1378,76.8292,76.8854,128488.0
2020-04-03 11:00:00,82.25,82.28,82.15,82.17,96900.0,76.9134,76.9415,76.8199,76.8386,96900.0
2020-04-03 11:05:00,82.14,82.31,82.1,82.2,26415.0,76.8105,76.9695,76.7731,76.8666,26415.0
2020-04-03 11:10:00,82.21,82.25,81.68,81.68,22619.0,76.876,76.9134,76.3804,76.3804,22619.0
2020-04-03 11:15:00,81.68,81.92,81.58,81.87,36030.0,76.3804,76.6048,76.2869,76.5581,36030.0
2020-04-03 11:20:00,81.87,82.04,81.46,81.46,25385.0,76.5581,76.717,76.1747,76.1747,25385.0
2020-04-03 11:25:00,81.5,81.79,81.49,81.75,49476.0,76.2121,76.4832,76.2027,76.4458,49476.0
2020-04-03 11:30:00,81.75,81.79,81.55,81.7,46048.0,76.4458,76.4832,76.2588,76.3991,46048.0
2020-04-03 11:35:00,81.63,81.78,81.32,81.44,30910.0,76.3336,76.4739,76.0437,76.156,30910.0
2020-04-03 11:40:00,81.42,81.66,81.33,81.43,17926.0,76.1373,76.3617,76.0531,76.1466,17926.0
2020-04-03 11:45:00,81.46,81.46,81.12,81.36,10550.0,76.1747,76.1747,75.8567,76.0811,10550.0
2020-04-03 11:50:00,81.45,81.64,81.43,81.48,28065.0,76.1653,76.343,76.1466,76.1934,28065.0
2020-04-03 11:55:00,81.53,81.55,81.4,81.46,31621.0,76.2401,76.2588,76.1186,76.1747,31621.0
2020-04-03 12:00:00,81.48,81.52,81.38,81.45,20849.0,76.1934,76.2308,76.0999,76.1653,20849.0
2020-04-03 12:05:00,81.49,81.55,81.37,81.45,20725.0,76.2027,76.2588,76.0905,76.1653,20725.0
2020-04-03 12:10:00,81.46,81.52,81.11,81.15,30400.0,76.1747,76.2308,75.8474,75.8848,30400.0
2020-04-03 12:15:00,81.15,81.25,80.92,81.02,49751.0,75.8848,75.9783,75.6697,75.7632,49751.0
2020-04-03 12:20:00,81.02,81.25,80.97,81.15,33163.0,75.7632,75.9783,75.7165,75.8848,33163.0
2020-04-03 12:25:00,81.15,81.18,80.91,80.94,43738.0,75.8848,75.9128,75.6603,75.6884,43738.0
2020-04-03 12:30:00,80.97,81.22,80.94,81.09,53046.0,75.7165,75.9502,75.6884,75.8287,53046.0
2020-04-03 12:35:00,81.09,81.27,81.09,81.26,58964.0,75.8287,75.997,75.8287,75.9876,58964.0
2020-04-03 12:40:00,81.26,81.28,81.1,81.19,44436.0,75.9876,76.0063,75.838,75.9222,44436.0
2020-04-03 12:45:00,81.18,81.23,81.0,81.19,23793.0,75.9128,75.9596,75.7445,75.9222,23793.0
2020-04-03 12:50:00,81.19,81.25,81.1,81.1,41612.0,75.9222,75.9783,75.838,75.838,41612.0
2020-04-03 12:55:00,81.1,81.21,81.04,81.19,26355.0,75.838,75.9409,75.7819,75.9222,26355.0
2020-04-03 13:00:00,81.19,81.23,81.09,81.22,51902.0,75.9222,75.9596,75.8287,75.9502,51902.0
2020-04-03 13:05:00,81.21,81.54,81.13,81.45,53533.0,75.9409,76.2495,75.8661,76.1653,53533.0
2020-04-03 13:10:00,81.46,81.54,81.33,81.34,39766.0,76.1747,76.2495,76.0531,76.0624,39766.0
2020-04-03 13:15:00,81.36,81.47,81.32,81.46,30502.0,76.0811,76.184,76.0437,76.1747,30502.0
2020-04-03 13:20:00,81.48,81.49,81.26,81.29,17224.0,76.1934,76.2027,75.9876,76.0157,17224.0
2020-04-03 13:25:00,81.3,81.32,81.18,81.21,14632.0,76.025,76.0437,75.9128,75.9409,14632.0
2020-04-03 13:30:00,81.21,81.21,80.88,80.99,29898.0,75.9409,75.9409,75.6323,75.7352,29898.0
2020-04-03 13:35:00,81.0,81.17,81.0,81.01,15102.0,75.7445,75.9035,75.7445,75.7539,15102.0
2020-04-03 13:40:00,80.95,81.25,80.88,81.21,16056.0,75.6978,75.9783,75.6323,75.9409,16056.0
2020-04-03 13:45:00,81.26,81.52,81.26,81.45,30886.0,75.9876,76.2308,75.9876,76.1653,30886.0
2020-04-03 13:50:00,81.44,81.5,81.29,81.32,13976.0,76.156,76.2121,76.0157,76.0437,13976.0
2020-04-03 13:55:00,81.3,81.37,81.22,81.35,15796.0,76.025,76.0905,75.9502,76.0718,15796.0
2020-04-03 14:00:00,81.33,81.4,80.96,81.07,27103.0,76.0531,76.1186,75.7071,75.81,27103.0
2020-04-03 14:05:00,81.02,81.26,81.02,81.09,18592.0,75.7632,75.9876,75.7632,75.8287,18592.0
2020-04-03 14:10:00,81.09,81.21,80.99,81.03,23292.0,75.8287,75.9409,75.7352,75.7726,23292.0
2020-04-03 14:15:00,81.02,81.04,80.82,81.0,33428.0,75.7632,75.7819,75.5762,75.7445,33428.0
2020-04-03 14:20:00,81.0,81.04,80.92,80.95,29976.0,75.7445,75.7819,75.6697,75.6978,29976.0
2020-04-03 14:25:00,80.93,81.02,80.89,80.92,43900.0,75.679,75.7632,75.6416,75.6697,43900.0
2020-04-03 14:30:00,80.9,80.99,80.81,80.95,21599.0,75.651,75.7352,75.5668,75.6978,21599.0
2020-04-03 14:35:00,80.97,81.0,80.71,80.82,22250.0,75.7165,75.7445,75.4733,75.5762,22250.0
2020-04-03 14:40:00,80.81,81.0,80.8,80.87,38046.0,75.5668,75.7445,75.5575,75.6229,38046.0
2020-04-03 14:45:00,80.87,81.01,80.86,80.98,29638.0,75.6229,75.7539,75.6136,75.7258,29638.0
2020-04-03 14:50:00,80.96,81.02,80.9,80.94,73096.0,75.7071,75.7632,75.651,75.6884,73096.0
2020-04-03 14:55:00,80.93,81.01,80.93,81.0,48027.0,75.679,75.7539,75.679,75.7445,48027.0
2020-04-03 15:00:00,81.01,81.03,80.8,80.88,45707.0,75.7539,75.7726,75.5575,75.6323,45707.0
2020-04-03 15:05:00,80.91,81.01,80.88,80.94,28125.0,75.6603,75.7539,75.6323,75.6884,28125.0
2020-04-03 15:10:00,80.93,81.02,80.85,80.98,36047.0,75.679,75.7632,75.6042,75.7258,36047.0
2020-04-03 15:15:00,80.95,81.06,80.9,80.91,121349.0,75.6978,75.8006,75.651,75.6603,121349.0
2020-04-03 15:20:00,80.92,80.97,80.77,80.92,31135.0,75.6697,75.7165,75.5294,75.6697,31135.0
2020-04-03 15:25:00,80.91,81.0,80.85,80.95,33869.0,75.6603,75.7445,75.6042,75.6978,33869.0
2020-04-03 15:30:00,80.94,81.04,80.87,80.95,64505.0,75.6884,75.7819,75.6229,75.6978,64505.0
2020-04-03 15:35:00,80.98,81.02,80.88,81.0,85353.0,75.7258,75.7632,75.6323,75.7445,85353.0
2020-04-03 15:40:00,81.0,81.01,80.79,80.81,44862.0,75.7445,75.7539,75.5481,75.5668,44862.0
2020-04-03 15:45:00,80.82,81.38,80.71,81.02,99107.0,75.5762,76.0999,75.4733,75.7632,99107.0
2020-04-03 15:50:00,81.14,81.3,80.84,80.99,214463.0,75.8754,76.025,75.5949,75.7352,214463.0
2020-04-03 15:55:00,80.97,81.09,80.75,80.99,225008.0,75.7165,75.8287,75.5107,75.7352,225008.0
2020-04-06 09:30:00,83.54,84.73,83.09,83.3,98154.0,78.1197,79.2325,77.6989,77.8953,98154.0
2020-04-06 09:35:00,83.36,83.38,82.44,82.74,91800.0,77.9514,77.9701,77.0911,77.3716,91800.0
2020-04-06 09:40:00,82.69,83.97,82.52,83.9,99905.0,77.3249,78.5218,77.1659,78.4563,99905.0
2020-04-06 09:45:00,83.9,83.93,83.28,83.82,31141.0,78.4563,78.4844,77.8766,78.3815,31141.0
2020-04-06 09:50:00,83.93,84.39,83.69,83.9,67784.0,78.4844,78.9146,78.26,78.4563,67784.0
2020-04-06 09:55:00,83.92,84.27,83.75,84.12,55134.0,78.475,78.8023,78.3161,78.6621,55134.0
2020-04-06 10:00:00,84.11,84.74,84.03,84.34,42411.0,78.6527,79.2418,78.5779,78.8678,42411.0
2020-04-06 10:05:00,84.29,84.65,84.07,84.6,25632.0,78.821,79.1577,78.6153,79.1109,25632.0
2020-04-06 10:10:00,84.57,84.64,83.76,83.78,32191.0,79.0829,79.1483,78.3254,78.3441,32191.0
2020-04-06 10:15:00,83.78,84.27,83.74,84.27,14481.0,78.3441,78.8023,78.3067,78.8023,14481.0
2020-04-06 10:20:00,84.17,84.5,84.14,84.31,15544.0,78.7088,79.0174,78.6808,78.8397,15544.0
2020-04-06 10:25:00,84.37,84.37,83.91,84.0,15907.0,78.8959,78.8959,78.4657,78.5499,15907.0
2020-04-06 10:30:00,84.01,84.09,83.79,83.95,22080.0,78.5592,78.634,78.3535,78.5031,22080.0
2020-04-06 10:35:00,83.95,84.07,83.74,83.75,18640.0,78.5031,78.6153,78.3067,78.3161,18640.0
2020-04-06 10:40:00,83.83,84.3,83.83,84.25,40837.0,78.3909,78.8304,78.3909,78.7836,40837.0
2020-04-06 10:45:00,84.3,84.35,83.97,84.0,13706.0,78.8304,78.8772,78.5218,78.5499,13706.0
2020-04-06 10:50:00,84.0,84.16,83.87,84.03,17002.0,78.5499,78.6995,78.4283,78.5779,17002.0
2020-04-06 10:55:00,83.96,84.12,83.68,83.82,25803.0,78.5125,78.6621,78.2506,78.3815,25803.0
2020-04-06 11:00:00,83.86,84.08,83.61,84.04,15885.0,78.4189,78.6247,78.1852,78.5873,15885.0
2020-04-06 11:05:00,84.03,84.27,83.99,84.11,19265.0,78.5779,78.8023,78.5405,78.6527,19265.0
2020-04-06 11:10:00,84.15,84.48,84.08,84.41,15081.0,78.6901,78.9987,78.6247,78.9333,15081.0
2020-04-06 11:15:00,84.46,84.46,84.18,84.4,16471.0,78.98,78.98,78.7182,78.9239,16471.0
2020-04-06 11:20:00,84.29,84.47,84.2,84.34,12507.0,78.821,78.9894,78.7369,78.8678,12507.0
2020-04-06 11:25:00,84.4,84.76,84.39,84.76,13824.0,78.9239,79.2605,78.9146,79.2605,13824.0
2020-04-06 11:30:00,84.72,84.85,84.7,84.77,11966.0,79.2231,79.3447,79.2044,79.2699,11966.0
2020-04-06 11:35:00,84.79,84.81,84.55,84.69,13873.0,79.2886,79.3073,79.0642,79.1951,13873.0
2020-04-06 11:40:00,84.72,85.06,84.7,85.01,26630.0,79.2231,79.5411,79.2044,79.4943,26630.0
2020-04-06 11:45:00,85.09,85.66,85.04,85.61,14761.0,79.5691,80.1022,79.5224,80.0554,14761.0
2020-04-06 11:50:00,85.58,85.58,85.24,85.3,13760.0,80.0273,80.0273,79.7094,79.7655,13760.0
2020-04-06 11:55:00,85.31,85.35,85.05,85.26,10477.0,79.7749,79.8123,79.5317,79.7281,10477.0
2020-04-06 12:00:00,85.27,85.31,85.1,85.29,14566.0,79.7375,79.7749,79.5785,79.7562,14566.0
2020-04-06 12:05:00,85.32,85.37,84.86,84.89,13713.0,79.7842,79.831,79.3541,79.3821,13713.0
2020-04-06 12:10:00,84.86,85.08,84.83,85.02,12427.0,79.3541,79.5598,79.326,79.5037,12427.0
2020-04-06 12:15:00,84.98,85.03,84.87,84.98,17874.0,79.4663,79.513,79.3634,79.4663,17874.0
2020-04-06 12:20:00,84.95,85.33,84.92,85.33,12478.0,79.4382,79.7936,79.4102,79.7936,12478.0
2020-04-06 12:25:00,85.28,85.35,85.14,85.25,22291.0,79.7468,79.8123,79.6159,79.7188,22291.0
2020-04-06 12:30:00,85.2,85.28,84.96,85.14,19160.0,79.672,79.7468,79.4476,79.6159,19160.0
2020-04-06 12:35:00,85.12,85.19,84.89,85.0,21390.0,79.5972,79.6626,79.3821,79.485,21390.0
2020-04-06 12:40:00,85.01,85.17,84.94,85.13,16742.0,79.4943,79.6439,79.4289,79.6065,16742.0
2020-04-06 12:45:00,85.14,85.16,85.01,85.05,17414.0,79.6159,79.6346,79.4943,79.5317,17414.0
2020-04-06 12:50:00,85.02,85.07,84.92,85.06,25131.0,79.5037,79.5504,79.4102,79.5411,25131.0
2020-04-06 12:55:00,85.04,85.2,84.99,85.19,31261.0,79.5224,79.672,79.4756,79.6626,31261.0
2020-04-06 13:00:00,85.17,85.29,84.99,84.99,16268.0,79.6439,79.7562,79.4756,79.4756,16268.0
2020-04-06 13:05:00,85.0,85.0,84.7,84.87,27562.0,79.485,79.485,79.2044,79.3634,27562.0
2020-04-06 13:10:00,84.84,84.93,84.56,84.59,14847.0,79.3354,79.4195,79.0735,79.1016,14847.0
2020-04-06 13:15:00,84.61,84.74,84.47,84.63,14672.0,79.1203,79.2418,78.9894,79.139,14672.0
2020-04-06 13:20:00,84.62,84.73,84.58,84.64,11198.0,79.1296,79.2325,79.0922,79.1483,11198.0
2020-04-06 13:25:00,84.64,84.72,84.42,84.5,19763.0,79.1483,79.2231,78.9426,79.0174,19763.0
2020-04-06 13:30:00,84.43,84.55,84.27,84.36,40147.0,78.952,79.0642,78.8023,78.8865,40147.0
2020-04-06 13:35:00,84.36,84.55,84.36,84.55,20758.0,78.8865,79.0642,78.8865,79.0642,20758.0
2020-04-06 13:40:00,84.53,84.82,84.39,84.74,18377.0,79.0455,79.3167,78.9146,79.2418,18377.0
2020-04-06 13:45:00,84.73,84.76,84.55,84.69,28509.0,79.2325,79.2605,79.0642,79.1951,28509.0
2020-04-06 13:50:00,84.65,84.72,84.55,84.58,17677.0,79.1577,79.2231,79.0642,79.0922,17677.0
2020-04-06 13:55:00,84.58,84.69,84.42,84.66,17080.0,79.0922,79.1951,78.9426,79.167,17080.0
2020-04-06 14:00:00,84.67,84.69,84.44,84.57,27182.0,79.1764,79.1951,78.9613,79.0829,27182.0
2020-04-06 14:05:00,84.54,84.62,84.46,84.56,36285.0,79.0548,79.1296,78.98,79.0735,36285.0
2020-04-06 14:10:00,84.58,84.59,83.95,83.99,40860.0,79.0922,79.1016,78.5031,78.5405,40860.0
2020-04-06 14:15:00,83.98,84.15,83.87,84.08,24759.0,78.5312,78.6901,78.4283,78.6247,24759.0
2020-04-06 14:20:00,84.06,84.18,83.83,84.12,14958.0,78.606,78.7182,78.3909,78.6621,14958.0
2020-04-06 14:25:00,84.18,84.4,84.03,84.39,16399.0,78.7182,78.9239,78.5779,78.9146,16399.0
2020-04-06 14:30:00,84.4,84.49,84.15,84.18,33877.0,78.9239,79.0081,78.6901,78.7182,33877.0
2020-04-06 14:35:00,84.2,84.35,84.14,84.27,57552.0,78.7369,78.8772,78.6808,78.8023,57552.0
2020-04-06 14:40:00,84.25,84.44,84.23,84.33,25553.0,78.7836,78.9613,78.7649,78.8584,25553.0
2020-04-06 14:45:00,84.33,84.46,84.2,84.4,20955.0,78.8584,78.98,78.7369,78.9239,20955.0
2020-04-06 14:50:00,84.4,84.45,84.15,84.15,19499.0,78.9239,78.9707,78.6901,78.6901,19499.0
2020-04-06 14:55:00,84.19,84.57,84.13,84.38,16671.0,78.7275,79.0829,78.6714,78.9052,16671.0
2020-04-06 15:00:00,84.4,84.6,84.32,84.58,20010.0,78.9239,79.1109,78.8491,79.0922,20010.0
2020-04-06 15:05:00,84.57,84.69,84.53,84.68,23224.0,79.0829,79.1951,79.0455,79.1857,23224.0
2020-04-06 15:10:00,84.67,84.77,84.51,84.58,24643.0,79.1764,79.2699,79.0268,79.0922,24643.0
2020-04-06 15:15:00,84.58,84.71,84.41,84.5,23776.0,79.0922,79.2138,78.9333,79.0174,23776.0
2020-04-06 15:20:00,84.45,84.71,84.42,84.65,30752.0,78.9707,79.2138,78.9426,79.1577,30752.0
2020-04-06 15:25:00,84.66,84.75,84.54,84.69,40798.0,79.167,79.2512,79.0548,79.1951,40798.0
2020-04-06 15:30:00,84.71,84.74,84.41,84.46,59550.0,79.2138,79.2418,78.9333,78.98,59550.0
2020-04-06 15:35:00,84.5,84.72,84.39,84.56,47050.0,79.0174,79.2231,78.9146,79.0735,47050.0
2020-04-06 15:40:00,84.57,84.69,84.55,84.65,68353.0,79.0829,79.1951,79.0642,79.1577,68353.0
2020-04-06 15:45:00,84.65,84.68,84.16,84.59,103823.0,79.1577,79.1857,78.6995,79.1016,103823.0
2020-04-06 15:50:00,84.66,85.21,84.66,84.98,159205.0,79.167,79.6814,79.167,79.4663,159205.0
2020-04-06 15:55:00,84.98,85.12,84.24,84.42,424336.0,79.4663,79.5972,78.7743,78.9426,424336.0
2020-04-07 09:30:00,87.17,87.17,86.16,86.34,94948.0,81.5142,81.5142,80.5697,80.738,94948.0
2020-04-07 09:35:00,86.27,86.34,85.53,85.62,47920.0,80.6726,80.738,79.9806,80.0647,47920.0
2020-04-07 09:40:00,85.61,85.85,85.02,85.11,51516.0,80.0554,80.2798,79.5037,79.5878,51516.0
2020-04-07 09:45:00,85.24,85.35,84.65,84.71,37409.0,79.7094,79.8123,79.1577,79.2138,37409.0
2020-04-07 09:50:00,84.82,85.07,84.62,85.01,45987.0,79.3167,79.5504,79.1296,79.4943,45987.0
2020-04-07 09:55:00,84.99,85.18,84.62,84.81,52300.0,79.4756,79.6533,79.1296,79.3073,52300.0
2020-04-07 10:00:00,84.78,84.84,84.5,84.7,32515.0,79.2793,79.3354,79.0174,79.2044,32515.0
2020-04-07 10:05:00,84.7,84.79,84.0,84.03,55302.0,79.2044,79.2886,78.5499,78.5779,55302.0
2020-04-07 10:10:00,84.08,84.64,83.78,84.09,54659.0,78.6247,79.1483,78.3441,78.634,54659.0
2020-04-07 10:15:00,84.07,84.3,83.51,84.3,38031.0,78.6153,78.8304,78.0917,78.8304,38031.0
2020-04-07 10:20:00,84.2,84.56,83.89,84.33,25738.0,78.7369,79.0735,78.447,78.8584,25738.0
2020-04-07 10:25:00,84.42,84.77,84.08,84.49,26146.0,78.9426,79.2699,78.6247,79.0081,26146.0
2020-04-07 10:30:00,84.45,84.75,84.35,84.63,61595.0,78.9707,79.2512,78.8772,79.139,61595.0
2020-04-07 10:35:00,84.7,84.71,84.0,84.16,55603.0,79.2044,79.2138,78.5499,78.6995,55603.0
2020-04-07 10:40:00,84.24,84.76,83.82,84.52,74470.0,78.7743,79.2605,78.3815,79.0361,74470.0
2020-04-07 10:45:00,84.64,84.71,84.19,84.25,19985.0,79.1483,79.2138,78.7275,78.7836,19985.0
2020-04-07 10:50:00,84.25,84.47,83.98,84.09,34221.0,78.7836,78.9894,78.5312,78.634,34221.0
2020-04-07 10:55:00,84.17,84.6,84.11,84.35,26280.0,78.7088,79.1109,78.6527,78.8772,26280.0
2020-04-07 11:00:00,84.36,84.48,84.12,84.25,19328.0,78.8865,78.9987,78.6621,78.7836,19328.0
2020-04-07 11:05:00,84.41,84.73,84.37,84.6,45482.0,78.9333,79.2325,78.8959,79.1109,45482.0
2020-04-07 11:10:00,84.66,84.73,84.44,84.54,31503.0,79.167,79.2325,78.9613,79.0548,31503.0
2020-04-07 11:15:00,84.56,84.69,84.45,84.61,25421.0,79.0735,79.1951,78.9707,79.1203,25421.0
2020-04-07 11:20:00,84.66,84.66,84.31,84.48,26463.0,79.167,79.167,78.8397,78.9987,26463.0
2020-04-07 11:25:00,84.58,84.83,84.43,84.69,40071.0,79.0922,79.326,78.952,79.1951,40071.0
2020-04-07 11:30:00,84.67,84.88,84.59,84.77,21280.0,79.1764,79.3728,79.1016,79.2699,21280.0
2020-04-07 11:35:00,84.77,85.0,84.74,84.85,39824.0,79.2699,79.485,79.2418,79.3447,39824.0
2020-04-07 11:40:00,84.91,85.09,84.84,85.09,51948.0,79.4008,79.5691,79.3354,79.5691,51948.0
2020-04-07 11:45:00,85.09,85.13,84.87,84.89,32552.0,79.5691,79.6065,79.3634,79.3821,32552.0
2020-04-07 11:50:00,84.9,85.04,84.86,84.93,29898.0,79.3915,79.5224,79.3541,79.4195,29898.0
2020-04-07 11:55:00,84.95,85.01,84.7,84.99,33111.0,79.4382,79.4943,79.2044,79.4756,33111.0
2020-04-07 12:00:00,84.99,85.33,84.85,85.3,20183.0,79.4756,79.7936,79.3447,79.7655,20183.0
2020-04-07 12:05:00,85.35,85.64,85.34,85.4,30993.0,79.8123,80.0835,79.8029,79.859,30993.0
2020-04-07 12:10:00,85.44,85.46,85.26,85.4,9466.0,79.8964,79.9151,79.7281,79.859,9466.0
2020-04-07 12:15:00,85.42,85.52,85.19,85.33,25044.0,79.8777,79.9712,79.6626,79.7936,25044.0
2020-04-07 12:20:00,85.33,85.37,84.93,84.94,17497.0,79.7936,79.831,79.4195,79.4289,17497.0
2020-04-07 12:25:00,84.93,85.16,84.93,85.16,14987.0,79.4195,79.6346,79.4195,79.6346,14987.0
2020-04-07 12:30:00,85.15,85.15,84.75,84.85,14714.0,79.6252,79.6252,79.2512,79.3447,14714.0
2020-04-07 12:35:00,84.87,84.88,84.57,84.69,30487.0,79.3634,79.3728,79.0829,79.1951,30487.0
2020-04-07 12:40:00,84.73,84.76,84.46,84.6,19264.0,79.2325,79.2605,78.98,79.1109,19264.0
2020-04-07 12:45:00,84.65,84.81,84.55,84.73,15622.0,79.1577,79.3073,79.0642,79.2325,15622.0
2020-04-07 12:50:00,84.67,84.75,84.36,84.49,13711.0,79.1764,79.2512,78.8865,79.0081,13711.0
2020-04-07 12:55:00,84.54,84.63,84.26,84.27,21767.0,79.0548,79.139,78.793,78.8023,21767.0
2020-04-07 13:00:00,84.34,84.57,84.26,84.29,24243.0,78.8678,79.0829,78.793,78.821,24243.0
2020-04-07 13:05:00,84.26,84.44,84.19,84.35,19978.0,78.793,78.9613,78.7275,78.8772,19978.0
2020-04-07 13:10:00,84.35,84.62,84.21,84.6,19874.0,78.8772,79.1296,78.7462,79.1109,19874.0
2020-04-07 13:15:00,84.56,84.57,83.6,83.76,98723.0,79.0735,79.0829,78.1758,78.3254,98723.0
2020-04-07 13:20:00,83.85,84.13,83.83,83.95,48165.0,78.4096,78.6714,78.3909,78.5031,48165.0
2020-04-07 13:25:00,83.89,84.05,83.82,83.9,20321.0,78.447,78.5966,78.3815,78.4563,20321.0
2020-04-07 13:30:00,83.92,84.04,83.89,83.99,34037.0,78.475,78.5873,78.447,78.5405,34037.0
2020-04-07 13:35:00,84.0,84.05,83.9,83.97,32536.0,78.5499,78.5966,78.4563,78.5218,32536.0
2020-04-07 13:40:00,83.96,84.25,83.91,84.07,50685.0,78.5125,78.7836,78.4657,78.6153,50685.0
2020-04-07 13:45:00,84.07,84.48,84.07,84.38,29926.0,78.6153,78.9987,78.6153,78.9052,29926.0
2020-04-07 13:50:00,84.38,84.38,84.01,84.09,21380.0,78.9052,78.9052,78.5592,78.634,21380.0
2020-04-07 13:55:00,84.06,84.1,83.88,83.97,17050.0,78.606,78.6434,78.4376,78.5218,17050.0
2020-04-07 14:00:00,83.94,84.03,83.75,83.75,17515.0,78.4938,78.5779,78.3161,78.3161,17515.0
2020-04-07 14:05:00,83.71,83.75,83.61,83.65,22676.0,78.2787,78.3161,78.1852,78.2226,22676.0
2020-04-07 14:10:00,83.65,83.8,83.43,83.43,25771.0,78.2226,78.3628,78.0168,78.0168,25771.0
2020-04-07 14:15:00,83.43,83.65,83.26,83.27,17488.0,78.0168,78.2226,77.8579,77.8672,17488.0
2020-04-07 14:20:00,83.34,83.58,83.34,83.44,24002.0,77.9327,78.1571,77.9327,78.0262,24002.0
2020-04-07 14:25:00,83.43,83.89,83.35,83.56,18541.0,78.0168,78.447,77.942,78.1384,18541.0
2020-04-07 14:30:00,83.54,83.81,83.52,83.71,14436.0,78.1197,78.3722,78.101,78.2787,14436.0
2020-04-07 14:35:00,83.7,83.71,83.4,83.44,18548.0,78.2693,78.2787,77.9888,78.0262,18548.0
2020-04-07 14:40:00,83.43,83.47,83.26,83.35,17794.0,78.0168,78.0542,77.8579,77.942,17794.0
2020-04-07 14:45:00,83.35,83.45,83.03,83.03,18975.0,77.942,78.0355,77.6428,77.6428,18975.0
2020-04-07 14:50:00,83.07,83.25,82.78,82.91,18177.0,77.6802,77.8485,77.409,77.5306,18177.0
2020-04-07 14:55:00,82.91,83.25,82.91,83.02,19579.0,77.5306,77.8485,77.5306,77.6334,19579.0
2020-04-07 15:00:00,83.05,83.32,82.85,83.13,31433.0,77.6615,77.914,77.4745,77.7363,31433.0
2020-04-07 15:05:00,83.11,83.37,83.0,83.25,31302.0,77.7176,77.9607,77.6147,77.8485,31302.0
2020-04-07 15:10:00,83.28,83.55,83.27,83.34,35373.0,77.8766,78.1291,77.8672,77.9327,35373.0
2020-04-07 15:15:00,83.38,83.39,83.03,83.06,22950.0,77.9701,77.9794,77.6428,77.6708,22950.0
2020-04-07 15:20:00,83.1,83.2,82.66,82.85,17395.0,77.7083,77.8018,77.2968,77.4745,17395.0
2020-04-07 15:25:00,82.91,83.44,82.89,83.07,35681.0,77.5306,78.0262,77.5119,77.6802,35681.0
2020-04-07 15:30:00,83.06,83.55,82.94,83.48,40411.0,77.6708,78.1291,77.5586,78.0636,40411.0
2020-04-07 15:35:00,83.42,83.8,83.24,83.56,45869.0,78.0075,78.3628,77.8392,78.1384,45869.0
2020-04-07 15:40:00,83.55,83.7,83.38,83.51,65692.0,78.1291,78.2693,77.9701,78.0917,65692.0
2020-04-07 15:45:00,83.51,83.78,83.27,83.54,69787.0,78.0917,78.3441,77.8672,78.1197,69787.0
2020-04-07 15:50:00,83.14,83.14,82.11,82.8,133351.0,77.7457,77.7457,76.7825,77.4277,133351.0
2020-04-07 15:55:00,82.75,83.1,82.11,82.4,238636.0,77.381,77.7083,76.7825,77.0537,238636.0
2020-04-08 09:30:00,83.19,83.42,82.69,82.94,45761.0,77.7924,78.0075,77.3249,77.5586,45761.0
2020-04-08 09:35:00,83.05,83.27,82.77,83.13,21496.0,77.6615,77.8672,77.3997,77.7363,21496.0
2020-04-08 09:40:00,83.12,83.4,82.66,82.77,15128.0,77.727,77.9888,77.2968,77.3997,15128.0
2020-04-08 09:45:00,82.84,82.93,82.55,82.77,20176.0,77.4651,77.5493,77.1939,77.3997,20176.0
2020-04-08 09:50:00,82.83,83.31,82.83,82.96,14815.0,77.4558,77.9046,77.4558,77.5773,14815.0
2020-04-08 09:55:00,82.96,83.07,82.54,82.59,10993.0,77.5773,77.6802,77.1846,77.2313,10993.0
2020-04-08 10:00:00,82.66,82.81,82.51,82.51,12148.0,77.2968,77.4371,77.1565,77.1565,12148.0
2020-04-08 10:05:00,82.55,82.59,82.3,82.42,13748.0,77.1939,77.2313,76.9602,77.0724,13748.0
2020-04-08 10:10:00,82.42,82.65,82.38,82.63,12416.0,77.0724,77.2875,77.035,77.2687,12416.0
2020-04-08 10:15:00,82.7,83.09,82.63,83.07,10115.0,77.3342,77.6989,77.2687,77.6802,10115.0
2020-04-08 10:20:00,83.06,83.14,82.9,83.06,13063.0,77.6708,77.7457,77.5212,77.6708,13063.0
2020-04-08 10:25:00,83.09,83.18,82.87,82.88,21223.0,77.6989,77.7831,77.4932,77.5025,21223.0
2020-04-08 10:30:00,82.92,83.04,82.75,82.83,17770.0,77.5399,77.6521,77.381,77.4558,17770.0
2020-04-08 10:35:00,82.84,82.89,82.5,82.83,266853.0,77.4651,77.5119,77.1472,77.4558,266853.0
2020-04-08 10:40:00,82.85,82.86,82.62,82.81,24567.0,77.4745,77.4838,77.2594,77.4371,24567.0
2020-04-08 10:45:00,82.87,83.3,82.87,82.98,58527.0,77.4932,77.8953,77.4932,77.596,58527.0
2020-04-08 10:50:00,83.06,83.35,83.06,83.17,38321.0,77.6708,77.942,77.6708,77.7737,38321.0
2020-04-08 10:55:00,83.17,83.41,82.85,83.39,20388.0,77.7737,77.9981,77.4745,77.9794,20388.0
2020-04-08 11:00:00,83.37,83.5,83.32,83.32,14543.0,77.9607,78.0823,77.914,77.914,14543.0
2020-04-08 11:05:00,83.34,83.54,83.0,83.46,17612.0,77.9327,78.1197,77.6147,78.0449,17612.0
2020-04-08 11:10:00,83.48,83.69,83.47,83.59,21406.0,78.0636,78.26,78.0542,78.1665,21406.0
2020-04-08 11:15:00,83.59,83.64,83.46,83.51,21331.0,78.1665,78.2132,78.0449,78.0917,21331.0
2020-04-08 11:20:00,83.57,83.84,83.5,83.81,23539.0,78.1478,78.4002,78.0823,78.3722,23539.0
2020-04-08 11:25:00,83.81,84.05,83.8,83.88,21963.0,78.3722,78.5966,78.3628,78.4376,21963.0
2020-04-08 11:30:00,83.9,83.97,83.74,83.93,22090.0,78.4563,78.5218,78.3067,78.4844,22090.0
2020-04-08 11:35:00,83.92,84.15,83.88,84.12,25352.0,78.475,78.6901,78.4376,78.6621,25352.0
2020-04-08 11:40:00,84.12,84.16,83.95,83.97,35136.0,78.6621,78.6995,78.5031,78.5218,35136.0
2020-04-08 11:45:00,84.01,84.17,83.97,84.09,39519.0,78.5592,78.7088,78.5218,78.634,39519.0
2020-04-08 11:50:00,84.07,84.11,83.98,84.03,16173.0,78.6153,78.6527,78.5312,78.5779,16173.0
2020-04-08 11:55:00,84.02,84.23,83.95,84.11,10690.0,78.5686,78.7649,78.5031,78.6527,10690.0
2020-04-08 12:00:00,84.13,84.31,84.1,84.28,20298.0,78.6714,78.8397,78.6434,78.8117,20298.0
2020-04-08 12:05:00,84.23,84.35,84.1,84.11,18334.0,78.7649,78.8772,78.6434,78.6527,18334.0
2020-04-08 12:10:00,84.08,84.12,84.03,84.12,11860.0,78.6247,78.6621,78.5779,78.6621,11860.0
2020-04-08 12:15:00,84.15,84.34,84.1,84.28,10693.0,78.6901,78.8678,78.6434,78.8117,10693.0
2020-04-08 12:20:00,84.28,84.44,84.25,84.33,15941.0,78.8117,78.9613,78.7836,78.8584,15941.0
2020-04-08 12:25:00,84.31,84.32,84.18,84.23,13146.0,78.8397,78.8491,78.7182,78.7649,13146.0
2020-04-08 12:30:00,84.23,84.27,84.12,84.12,11445.0,78.7649,78.8023,78.6621,78.6621,11445.0
2020-04-08 12:35:00,84.14,84.44,83.94,84.31,27812.0,78.6808,78.9613,78.4938,78.8397,27812.0
2020-04-08 12:40:00,84.32,84.37,83.86,83.95,30029.0,78.8491,78.8959,78.4189,78.5031,30029.0
2020-04-08 12:45:00,83.98,84.1,83.84,83.84,26548.0,78.5312,78.6434,78.4002,78.4002,26548.0
2020-04-08 12:50:00,83.86,83.95,83.81,83.84,15457.0,78.4189,78.5031,78.3722,78.4002,15457.0
2020-04-08 12:55:00,83.87,83.95,83.8,83.87,22111.0,78.4283,78.5031,78.3628,78.4283,22111.0
2020-04-08 13:00:00,83.89,84.01,83.79,83.97,21869.0,78.447,78.5592,78.3535,78.5218,21869.0
2020-04-08 13:05:00,83.97,84.12,83.88,83.98,15951.0,78.5218,78.6621,78.4376,78.5312,15951.0
2020-04-08 13:10:00,83.98,84.03,83.91,84.02,14935.0,78.5312,78.5779,78.4657,78.5686,14935.0
2020-04-08 13:15:00,84.03,84.09,83.98,84.05,17384.0,78.5779,78.634,78.5312,78.5966,17384.0
2020-04-08 13:20:00,84.04,84.12,83.99,84.01,16462.0,78.5873,78.6621,78.5405,78.5592,16462.0
2020-04-08 13:25:00,84.0,84.13,83.98,84.05,21103.0,78.5499,78.6714,78.5312,78.5966,21103.0
2020-04-08 13:30:00,84.05,84.09,83.77,83.79,23089.0,78.5966,78.634,78.3348,78.3535,23089.0
2020-04-08 13:35:00,83.78,83.78,83.62,83.72,14302.0,78.3441,78.3441,78.1945,78.288,14302.0
2020-04-08 13:40:00,83.73,83.8,83.65,83.67,16292.0,78.2974,78.3628,78.2226,78.2413,16292.0
2020-04-08 13:45:00,83.69,83.81,83.67,83.78,15811.0,78.26,78.3722,78.2413,78.3441,15811.0
2020-04-08 13:50:00,83.79,83.85,83.76,83.76,18290.0,78.3535,78.4096,78.3254,78.3254,18290.0
2020-04-08 13:55:00,83.74,83.85,83.62,83.79,21207.0,78.3067,78.4096,78.1945,78.3535,21207.0
2020-04-08 14:00:00,83.8,84.06,83.61,83.88,50940.0,78.3628,78.606,78.1852,78.4376,50940.0
2020-04-08 14:05:00,83.9,84.19,83.87,84.16,41502.0,78.4563,78.7275,78.4283,78.6995,41502.0
2020-04-08 14:10:00,84.15,84.29,84.11,84.14,24230.0,78.6901,78.821,78.6527,78.6808,24230.0
2020-04-08 14:15:00,84.13,84.16,83.9,83.95,25278.0,78.6714,78.6995,78.4563,78.5031,25278.0
2020-04-08 14:20:00,83.97,84.28,83.94,84.28,42215.0,78.5218,78.8117,78.4938,78.8117,42215.0
2020-04-08 14:25:00,84.27,84.52,84.25,84.49,27917.0,78.8023,79.0361,78.7836,79.0081,27917.0
2020-04-08 14:30:00,84.48,84.89,84.47,84.86,39028.0,78.9987,79.3821,78.9894,79.3541,39028.0
2020-04-08 14:35:00,84.83,84.93,84.7,84.89,34082.0,79.326,79.4195,79.2044,79.3821,34082.0
2020-04-08 14:40:00,84.92,84.97,84.69,84.77,38231.0,79.4102,79.4569,79.1951,79.2699,38231.0
2020-04-08 14:45:00,84.77,84.87,84.69,84.83,28122.0,79.2699,79.3634,79.1951,79.326,28122.0
2020-04-08 14:50:00,84.83,84.93,84.81,84.92,22905.0,79.326,79.4195,79.3073,79.4102,22905.0
2020-04-08 14:55:00,84.91,85.14,84.88,85.01,42419.0,79.4008,79.6159,79.3728,79.4943,42419.0
2020-04-08 15:00:00,85.0,85.19,84.89,85.14,36513.0,79.485,79.6626,79.3821,79.6159,36513.0
2020-04-08 15:05:00,85.15,85.36,84.97,85.35,45612.0,79.6252,79.8216,79.4569,79.8123,45612.0
2020-04-08 15:10:00,85.34,85.55,85.33,85.54,53362.0,79.8029,79.9993,79.7936,79.9899,53362.0
2020-04-08 15:15:00,85.55,85.87,85.54,85.7,62696.0,79.9993,80.2985,79.9899,80.1396,62696.0
2020-04-08 15:20:00,85.72,85.81,85.31,85.45,126380.0,80.1583,80.2424,79.7749,79.9058,126380.0
2020-04-08 15:25:00,85.51,85.71,85.51,85.65,55050.0,79.9619,80.1489,79.9619,80.0928,55050.0
2020-04-08 15:30:00,85.66,85.69,85.13,85.15,57494.0,80.1022,80.1302,79.6065,79.6252,57494.0
2020-04-08 15:35:00,85.15,85.24,84.84,84.9,49060.0,79.6252,79.7094,79.3354,79.3915,49060.0
2020-04-08 15:40:00,84.88,85.12,84.74,85.08,52383.0,79.3728,79.5972,79.2418,79.5598,52383.0
2020-04-08 15:45:00,85.04,85.21,84.96,85.08,54608.0,79.5224,79.6814,79.4476,79.5598,54608.0
2020-04-08 15:50:00,85.1,85.96,85.1,85.8,100361.0,79.5785,80.3827,79.5785,80.2331,100361.0
2020-04-08 15:55:00,85.83,85.94,85.28,85.42,160033.0,80.2611,80.364,79.7468,79.8777,160033.0
2020-04-09 09:30:00,86.2,87.09,85.86,86.83,68394.0,80.6071,81.4394,80.2892,81.1962,68394.0
2020-04-09 09:35:00,86.78,87.19,86.63,87.07,67372.0,81.1495,81.5329,81.0092,81.4207,67372.0
2020-04-09 09:40:00,87.08,87.21,86.82,87.09,48659.0,81.43,81.5516,81.1869,81.4394,48659.0
2020-04-09 09:45:00,87.09,87.19,86.9,86.93,62142.0,81.4394,81.5329,81.2617,81.2898,62142.0
2020-04-09 09:50:00,86.97,87.08,86.75,87.03,46961.0,81.3272,81.43,81.1214,81.3833,46961.0
2020-04-09 09:55:00,87.03,87.15,86.7,86.86,46504.0,81.3833,81.4955,81.0747,81.2243,46504.0
2020-04-09 10:00:00,86.86,87.09,86.52,86.6,32693.0,81.2243,81.4394,80.9064,80.9812,32693.0
2020-04-09 10:05:00,86.65,86.67,86.17,86.41,52192.0,81.0279,81.0466,80.5791,80.8035,52192.0
2020-04-09 10:10:00,86.47,86.66,86.31,86.33,31661.0,80.8596,81.0373,80.71,80.7287,31661.0
2020-04-09 10:15:00,86.33,86.59,85.89,86.01,41266.0,80.7287,80.9718,80.3172,80.4294,41266.0
2020-04-09 10:20:00,86.01,86.63,86.0,86.54,98169.0,80.4294,81.0092,80.4201,80.9251,98169.0
2020-04-09 10:25:00,86.49,87.0,86.46,86.93,50007.0,80.8783,81.3552,80.8502,81.2898,50007.0
2020-04-09 10:30:00,86.93,87.35,86.67,87.35,36665.0,81.2898,81.6825,81.0466,81.6825,36665.0
2020-04-09 10:35:00,87.41,87.73,87.41,87.65,24013.0,81.7386,82.0378,81.7386,81.963,24013.0
2020-04-09 10:40:00,87.66,87.87,87.35,87.67,31062.0,81.9724,82.1688,81.6825,81.9817,31062.0
2020-04-09 10:45:00,87.7,87.82,87.43,87.62,86530.0,82.0098,82.122,81.7573,81.935,86530.0
2020-04-09 10:50:00,87.62,87.64,87.33,87.41,88330.0,81.935,81.9537,81.6638,81.7386,88330.0
2020-04-09 10:55:00,87.42,87.52,87.35,87.4,44499.0,81.748,81.8415,81.6825,81.7293,44499.0
2020-04-09 11:00:00,87.4,87.4,86.77,86.97,34456.0,81.7293,81.7293,81.1401,81.3272,34456.0
2020-04-09 11:05:00,86.95,87.46,86.73,87.27,29990.0,81.3085,81.7854,81.1027,81.6077,29990.0
2020-04-09 11:10:00,87.26,87.6,87.24,87.59,47783.0,81.5983,81.9163,81.5796,81.9069,47783.0
2020-04-09 11:15:00,87.56,87.61,87.08,87.25,21970.0,81.8789,81.9256,81.43,81.589,21970.0
2020-04-09 11:20:00,87.26,87.35,87.07,87.07,22694.0,81.5983,81.6825,81.4207,81.4207,22694.0
2020-04-09 11:25:00,87.07,87.5,86.83,87.48,23336.0,81.4207,81.8228,81.1962,81.8041,23336.0
2020-04-09 11:30:00,87.48,87.68,87.4,87.55,30777.0,81.8041,81.9911,81.7293,81.8695,30777.0
2020-04-09 11:35:00,87.57,87.64,87.46,87.56,38431.0,81.8882,81.9537,81.7854,81.8789,38431.0
2020-04-09 11:40:00,87.58,87.73,87.52,87.6,41277.0,81.8976,82.0378,81.8415,81.9163,41277.0
2020-04-09 11:45:00,87.63,87.7,87.55,87.66,17455.0,81.9443,82.0098,81.8695,81.9724,17455.0
2020-04-09 11:50:00,87.66,87.71,87.4,87.59,31450.0,81.9724,82.0191,81.7293,81.9069,31450.0
2020-04-09 11:55:00,87.59,87.6,87.37,87.54,21529.0,81.9069,81.9163,81.7012,81.8602,21529.0
2020-04-09 12:00:00,87.55,87.71,87.45,87.71,51106.0,81.8695,82.0191,81.776,82.0191,51106.0
2020-04-09 12:05:00,87.68,87.71,87.32,87.47,65184.0,81.9911,82.0191,81.6544,81.7947,65184.0
2020-04-09 12:10:00,87.46,87.7,87.39,87.62,17456.0,81.7854,82.0098,81.7199,81.935,17456.0
2020-04-09 12:15:00,87.62,87.74,87.52,87.63,41843.0,81.935,82.0472,81.8415,81.9443,41843.0
2020-04-09 12:20:00,87.61,87.7,87.58,87.58,29980.0,81.9256,82.0098,81.8976,81.8976,29980.0
2020-04-09 12:25:00,87.58,87.58,87.35,87.39,13022.0,81.8976,81.8976,81.6825,81.7199,13022.0
2020-04-09 12:30:00,87.36,87.58,87.28,87.32,20774.0,81.6919,81.8976,81.617,81.6544,20774.0
2020-04-09 12:35:00,87.36,87.57,87.25,87.5,23892.0,81.6919,81.8882,81.589,81.8228,23892.0
2020-04-09 12:40:00,87.5,87.65,87.24,87.27,25548.0,81.8228,81.963,81.5796,81.6077,25548.0
2020-04-09 12:45:00,87.27,87.33,87.1,87.12,32892.0,81.6077,81.6638,81.4487,81.4674,32892.0
2020-04-09 12:50:00,87.12,87.33,87.08,87.15,35259.0,81.4674,81.6638,81.43,81.4955,35259.0
2020-04-09 12:55:00,87.19,87.4,87.06,87.35,24773.0,81.5329,81.7293,81.4113,81.6825,24773.0
2020-04-09 13:00:00,87.38,87.38,86.87,87.01,58420.0,81.7106,81.7106,81.2336,81.3646,58420.0
2020-04-09 13:05:00,86.92,87.41,86.92,87.32,42695.0,81.2804,81.7386,81.2804,81.6544,42695.0
2020-04-09 13:10:00,87.3,87.33,87.07,87.27,23883.0,81.6357,81.6638,81.4207,81.6077,23883.0
2020-04-09 13:15:00,87.27,87.47,87.24,87.33,29184.0,81.6077,81.7947,81.5796,81.6638,29184.0
2020-04-09 13:20:00,87.34,87.48,87.2,87.42,21973.0,81.6732,81.8041,81.5422,81.748,21973.0
2020-04-09 13:25:00,87.42,87.45,87.19,87.34,35257.0,81.748,81.776,81.5329,81.6732,35257.0
2020-04-09 13:30:00,87.36,87.49,87.28,87.44,38562.0,81.6919,81.8134,81.617,81.7667,38562.0
2020-04-09 13:35:00,87.42,87.54,87.3,87.35,43186.0,81.748,81.8602,81.6357,81.6825,43186.0
2020-04-09 13:40:00,87.34,87.42,87.2,87.24,23269.0,81.6732,81.748,81.5422,81.5796,23269.0
2020-04-09 13:45:00,87.22,87.41,87.03,87.36,25732.0,81.5609,81.7386,81.3833,81.6919,25732.0
2020-04-09 13:50:00,87.39,87.48,87.16,87.23,35651.0,81.7199,81.8041,81.5048,81.5703,35651.0
2020-04-09 13:55:00,87.24,87.48,87.22,87.41,35866.0,81.5796,81.8041,81.5609,81.7386,35866.0
2020-04-09 14:00:00,87.41,87.51,87.12,87.27,32770.0,81.7386,81.8321,81.4674,81.6077,32770.0
2020-04-09 14:05:00,87.26,87.49,87.19,87.29,23754.0,81.5983,81.8134,81.5329,81.6264,23754.0
2020-04-09 14:10:00,87.31,87.41,86.89,87.17,43342.0,81.6451,81.7386,81.2523,81.5142,43342.0
2020-04-09 14:15:00,87.11,87.3,87.06,87.17,15177.0,81.4581,81.6357,81.4113,81.5142,15177.0
2020-04-09 14:20:00,87.15,87.6,87.12,87.52,42860.0,81.4955,81.9163,81.4674,81.8415,42860.0
2020-04-09 14:25:00,87.61,87.64,87.49,87.59,22801.0,81.9256,81.9537,81.8134,81.9069,22801.0
2020-04-09 14:30:00,87.58,87.74,87.26,87.28,42345.0,81.8976,82.0472,81.5983,81.617,42345.0
2020-04-09 14:35:00,87.32,87.54,87.27,87.53,15131.0,81.6544,81.8602,81.6077,81.8508,15131.0
2020-04-09 14:40:00,87.56,87.64,87.23,87.44,17839.0,81.8789,81.9537,81.5703,81.7667,17839.0
2020-04-09 14:45:00,87.46,87.46,86.89,86.98,16012.0,81.7854,81.7854,81.2523,81.3365,16012.0
2020-04-09 14:50:00,86.98,87.02,86.55,86.59,19620.0,81.3365,81.3739,80.9344,80.9718,19620.0
2020-04-09 14:55:00,86.62,86.71,86.48,86.65,21118.0,80.9999,81.084,80.869,81.0279,21118.0
2020-04-09 15:00:00,86.69,86.71,86.41,86.65,27077.0,81.0653,81.084,80.8035,81.0279,27077.0
2020-04-09 15:05:00,86.65,86.93,86.56,86.93,29946.0,81.0279,81.2898,80.9438,81.2898,29946.0
2020-04-09 15:10:00,86.93,87.38,86.9,87.33,28647.0,81.2898,81.7106,81.2617,81.6638,28647.0
2020-04-09 15:15:00,87.33,87.38,87.03,87.2,39319.0,81.6638,81.7106,81.3833,81.5422,39319.0
2020-04-09 15:20:00,87.23,87.27,87.1,87.19,34571.0,81.5703,81.6077,81.4487,81.5329,34571.0
2020-04-09 15:25:00,87.2,87.32,87.01,87.31,50632.0,81.5422,81.6544,81.3646,81.6451,50632.0
2020-04-09 15:30:00,87.33,87.65,87.27,87.58,63787.0,81.6638,81.963,81.6077,81.8976,63787.0
2020-04-09 15:35:00,87.59,87.61,87.38,87.52,53488.0,81.9069,81.9256,81.7106,81.8415,53488.0
2020-04-09 15:40:00,87.54,87.64,87.44,87.59,61714.0,81.8602,81.9537,81.7667,81.9069,61714.0
2020-04-09 15:45:00,87.61,87.72,87.21,87.29,46935.0,81.9256,82.0285,81.5516,81.6264,46935.0
2020-04-09 15:50:00,87.33,87.77,87.31,87.5,146249.0,81.6638,82.0753,81.6451,81.8228,146249.0
2020-04-09 15:55:00,87.52,87.6,87.28,87.33,190097.0,81.8415,81.9163,81.617,81.6638,190097.0
2020-04-13 09:30:00,86.69,86.69,86.05,86.05,29181.0,81.0653,81.0653,80.4668,80.4668,29181.0
2020-04-13 09:35:00,86.18,86.4,85.71,86.27,26216.0,80.5884,80.7941,80.1489,80.6726,26216.0
2020-04-13 09:40:00,86.17,86.27,85.75,85.97,7732.0,80.5791,80.6726,80.1863,80.392,7732.0
2020-04-13 09:45:00,85.97,86.18,85.75,86.12,13450.0,80.392,80.5884,80.1863,80.5323,13450.0
2020-04-13 09:50:00,86.13,86.32,86.02,86.03,13609.0,80.5417,80.7193,80.4388,80.4481,13609.0
2020-04-13 09:55:00,86.11,86.13,85.69,85.73,6790.0,80.523,80.5417,80.1302,80.1676,6790.0
2020-04-13 10:00:00,85.81,85.81,85.43,85.58,17966.0,80.2424,80.2424,79.8871,80.0273,17966.0
2020-04-13 10:05:00,85.63,85.8,85.52,85.8,17462.0,80.0741,80.2331,79.9712,80.2331,17462.0
2020-04-13 10:10:00,85.83,86.0,85.73,85.88,12071.0,80.2611,80.4201,80.1676,80.3079,12071.0
2020-04-13 10:15:00,85.87,85.87,85.54,85.54,10710.0,80.2985,80.2985,79.9899,79.9899,10710.0
2020-04-13 10:20:00,85.55,85.61,85.34,85.4,13268.0,79.9993,80.0554,79.8029,79.859,13268.0
2020-04-13 10:25:00,85.38,85.55,85.22,85.31,17871.0,79.8403,79.9993,79.6907,79.7749,17871.0
2020-04-13 10:30:00,85.28,85.5,85.17,85.47,8745.0,79.7468,79.9525,79.6439,79.9245,8745.0
2020-04-13 10:35:00,85.47,85.47,85.21,85.21,7403.0,79.9245,79.9245,79.6814,79.6814,7403.0
2020-04-13 10:40:00,85.19,85.23,85.11,85.16,8823.0,79.6626,79.7001,79.5878,79.6346,8823.0
2020-04-13 10:45:00,85.16,85.34,85.14,85.29,19158.0,79.6346,79.8029,79.6159,79.7562,19158.0
2020-04-13 10:50:00,85.25,85.3,84.95,85.02,9586.0,79.7188,79.7655,79.4382,79.5037,9586.0
2020-04-13 10:55:00,84.98,85.23,84.97,85.23,7173.0,79.4663,79.7001,79.4569,79.7001,7173.0
2020-04-13 11:00:00,85.15,85.2,84.99,85.07,17742.0,79.6252,79.672,79.4756,79.5504,17742.0
2020-04-13 11:05:00,85.09,85.09,84.67,84.79,14493.0,79.5691,79.5691,79.1764,79.2886,14493.0
2020-04-13 11:10:00,84.82,85.1,84.82,84.95,12988.0,79.3167,79.5785,79.3167,79.4382,12988.0
2020-04-13 11:15:00,84.92,85.05,84.88,84.93,9211.0,79.4102,79.5317,79.3728,79.4195,9211.0
2020-04-13 11:20:00,84.92,85.09,84.87,84.99,9239.0,79.4102,79.5691,79.3634,79.4756,9239.0
2020-04-13 11:25:00,85.04,85.09,84.94,85.03,7447.0,79.5224,79.5691,79.4289,79.513,7447.0
2020-04-13 11:30:00,84.97,85.11,84.9,85.02,8702.0,79.4569,79.5878,79.3915,79.5037,8702.0
2020-04-13 11:35:00,84.98,85.1,84.95,84.97,7595.0,79.4663,79.5785,79.4382,79.4569,7595.0
2020-04-13 11:40:00,84.91,84.92,84.77,84.77,6390.0,79.4008,79.4102,79.2699,79.2699,6390.0
2020-04-13 11:45:00,84.86,85.12,84.84,85.05,13966.0,79.3541,79.5972,79.3354,79.5317,13966.0
2020-04-13 11:50:00,85.05,85.24,85.02,85.22,7063.0,79.5317,79.7094,79.5037,79.6907,7063.0
2020-04-13 11:55:00,85.22,85.33,84.96,85.08,21051.0,79.6907,79.7936,79.4476,79.5598,21051.0
2020-04-13 12:00:00,85.06,85.33,85.06,85.27,7822.0,79.5411,79.7936,79.5411,79.7375,7822.0
2020-04-13 12:05:00,85.34,85.41,85.27,85.28,16018.0,79.8029,79.8684,79.7375,79.7468,16018.0
2020-04-13 12:10:00,85.34,85.56,85.22,85.56,15110.0,79.8029,80.0086,79.6907,80.0086,15110.0
2020-04-13 12:15:00,85.58,85.62,85.47,85.48,17405.0,80.0273,80.0647,79.9245,79.9338,17405.0
2020-04-13 12:20:00,85.46,85.53,85.34,85.47,10488.0,79.9151,79.9806,79.8029,79.9245,10488.0
2020-04-13 12:25:00,85.48,85.56,85.4,85.46,8069.0,79.9338,80.0086,79.859,79.9151,8069.0
2020-04-13 12:30:00,85.44,85.47,85.27,85.3,17468.0,79.8964,79.9245,79.7375,79.7655,17468.0
2020-04-13 12:35:00,85.3,85.34,85.2,85.26,12878.0,79.7655,79.8029,79.672,79.7281,12878.0
2020-04-13 12:40:00,85.21,85.32,85.21,85.27,9588.0,79.6814,79.7842,79.6814,79.7375,9588.0
2020-04-13 12:45:00,85.29,85.38,85.26,85.38,7716.0,79.7562,79.8403,79.7281,79.8403,7716.0
2020-04-13 12:50:00,85.36,85.36,85.02,85.02,7579.0,79.8216,79.8216,79.5037,79.5037,7579.0
2020-04-13 12:55:00,85.06,85.09,85.0,85.06,3943.0,79.5411,79.5691,79.485,79.5411,3943.0
2020-04-13 13:00:00,85.05,85.17,84.87,85.07,12781.0,79.5317,79.6439,79.3634,79.5504,12781.0
2020-04-13 13:05:00,85.2,85.32,85.08,85.22,20073.0,79.672,79.7842,79.5598,79.6907,20073.0
2020-04-13 13:10:00,85.22,85.22,84.95,84.96,11744.0,79.6907,79.6907,79.4382,79.4476,11744.0
2020-04-13 13:15:00,84.95,85.02,84.89,85.01,5000.0,79.4382,79.5037,79.3821,79.4943,5000.0
2020-04-13 13:20:00,85.04,85.04,84.87,84.87,11659.0,79.5224,79.5224,79.3634,79.3634,11659.0
2020-04-13 13:25:00,84.9,84.98,84.78,84.98,4357.0,79.3915,79.4663,79.2793,79.4663,4357.0
2020-04-13 13:30:00,84.9,85.01,84.87,84.95,7002.0,79.3915,79.4943,79.3634,79.4382,7002.0
2020-04-13 13:35:00,84.95,85.19,84.94,85.16,12418.0,79.4382,79.6626,79.4289,79.6346,12418.0
2020-04-13 13:40:00,85.13,85.44,85.13,85.38,23930.0,79.6065,79.8964,79.6065,79.8403,23930.0
2020-04-13 13:45:00,85.4,85.5,85.35,85.42,10614.0,79.859,79.9525,79.8123,79.8777,10614.0
2020-04-13 13:50:00,85.39,85.47,85.32,85.43,14414.0,79.8497,79.9245,79.7842,79.8871,14414.0
2020-04-13 13:55:00,85.39,85.49,85.35,85.45,17294.0,79.8497,79.9432,79.8123,79.9058,17294.0
2020-04-13 14:00:00,85.45,85.58,85.34,85.4,14507.0,79.9058,80.0273,79.8029,79.859,14507.0
2020-04-13 14:05:00,85.42,85.53,85.32,85.38,8348.0,79.8777,79.9806,79.7842,79.8403,8348.0
2020-04-13 14:10:00,85.38,85.38,84.99,85.09,10583.0,79.8403,79.8403,79.4756,79.5691,10583.0
2020-04-13 14:15:00,85.12,85.38,85.07,85.38,10231.0,79.5972,79.8403,79.5504,79.8403,10231.0
2020-04-13 14:20:00,85.36,85.42,85.16,85.23,13219.0,79.8216,79.8777,79.6346,79.7001,13219.0
2020-04-13 14:25:00,85.27,85.27,85.11,85.23,9701.0,79.7375,79.7375,79.5878,79.7001,9701.0
2020-04-13 14:30:00,85.26,85.37,85.21,85.25,7410.0,79.7281,79.831,79.6814,79.7188,7410.0
2020-04-13 14:35:00,85.22,85.23,85.07,85.12,8055.0,79.6907,79.7001,79.5504,79.5972,8055.0
2020-04-13 14:40:00,85.1,85.17,85.04,85.16,9209.0,79.5785,79.6439,79.5224,79.6346,9209.0
2020-04-13 14:45:00,85.11,85.27,85.11,85.27,13841.0,79.5878,79.7375,79.5878,79.7375,13841.0
2020-04-13 14:50:00,85.26,85.34,85.21,85.27,8452.0,79.7281,79.8029,79.6814,79.7375,8452.0
2020-04-13 14:55:00,85.28,85.42,85.22,85.36,7522.0,79.7468,79.8777,79.6907,79.8216,7522.0
2020-04-13 15:00:00,85.36,85.39,85.2,85.25,9728.0,79.8216,79.8497,79.672,79.7188,9728.0
2020-04-13 15:05:00,85.26,85.37,85.13,85.19,15247.0,79.7281,79.831,79.6065,79.6626,15247.0
2020-04-13 15:10:00,85.15,85.26,85.02,85.07,16912.0,79.6252,79.7281,79.5037,79.5504,16912.0
2020-04-13 15:15:00,85.07,85.3,84.96,85.3,25249.0,79.5504,79.7655,79.4476,79.7655,25249.0
2020-04-13 15:20:00,85.25,85.35,85.13,85.22,25685.0,79.7188,79.8123,79.6065,79.6907,25685.0
2020-04-13 15:25:00,85.19,85.31,85.14,85.31,11695.0,79.6626,79.7749,79.6159,79.7749,11695.0
2020-04-13 15:30:00,85.31,85.39,85.25,85.35,29652.0,79.7749,79.8497,79.7188,79.8123,29652.0
2020-04-13 15:35:00,85.38,85.41,85.24,85.37,30977.0,79.8403,79.8684,79.7094,79.831,30977.0
2020-04-13 15:40:00,85.36,85.51,85.29,85.4,40779.0,79.8216,79.9619,79.7562,79.859,40779.0
2020-04-13 15:45:00,85.36,85.54,85.32,85.47,43639.0,79.8216,79.9899,79.7842,79.9245,43639.0
2020-04-13 15:50:00,85.48,85.51,85.15,85.51,41489.0,79.9338,79.9619,79.6252,79.9619,41489.0
2020-04-13 15:55:00,85.48,85.51,85.17,85.23,106238.0,79.9338,79.9619,79.6439,79.7001,106238.0
2020-04-14 09:30:00,86.71,86.91,86.16,86.64,57513.0,81.084,81.2711,80.5697,81.0186,57513.0
2020-04-14 09:35:00,86.82,87.29,86.71,87.13,50586.0,81.1869,81.6264,81.084,81.4768,50586.0
2020-04-14 09:40:00,87.1,87.2,86.66,86.89,29948.0,81.4487,81.5422,81.0373,81.2523,29948.0
2020-04-14 09:45:00,86.83,86.94,86.63,86.71,22873.0,81.1962,81.2991,81.0092,81.084,22873.0
2020-04-14 09:50:00,86.75,86.75,86.45,86.56,34029.0,81.1214,81.1214,80.8409,80.9438,34029.0
2020-04-14 09:55:00,86.58,86.65,86.3,86.38,15492.0,80.9625,81.0279,80.7006,80.7754,15492.0
2020-04-14 10:00:00,86.46,86.6,86.42,86.51,24633.0,80.8502,80.9812,80.8128,80.897,24633.0
2020-04-14 10:05:00,86.51,86.73,86.44,86.73,24736.0,80.897,81.1027,80.8315,81.1027,24736.0
2020-04-14 10:10:00,86.74,86.86,86.65,86.82,18015.0,81.1121,81.2243,81.0279,81.1869,18015.0
2020-04-14 10:15:00,86.82,87.03,86.67,87.03,32344.0,81.1869,81.3833,81.0466,81.3833,32344.0
2020-04-14 10:20:00,86.96,87.1,86.88,86.92,19105.0,81.3178,81.4487,81.243,81.2804,19105.0
2020-04-14 10:25:00,86.97,87.14,86.88,87.02,45375.0,81.3272,81.4861,81.243,81.3739,45375.0
2020-04-14 10:30:00,87.05,87.06,86.87,87.04,32210.0,81.402,81.4113,81.2336,81.3926,32210.0
2020-04-14 10:35:00,87.01,87.09,86.95,86.98,37546.0,81.3646,81.4394,81.3085,81.3365,37546.0
2020-04-14 10:40:00,86.97,87.21,86.89,87.13,31919.0,81.3272,81.5516,81.2523,81.4768,31919.0
2020-04-14 10:45:00,87.11,87.13,86.97,87.05,19330.0,81.4581,81.4768,81.3272,81.402,19330.0
2020-04-14 10:50:00,87.08,87.14,86.92,86.93,21243.0,81.43,81.4861,81.2804,81.2898,21243.0
2020-04-14 10:55:00,86.96,87.0,86.59,86.59,39580.0,81.3178,81.3552,80.9718,80.9718,39580.0
2020-04-14 11:00:00,86.61,87.0,86.61,86.75,31770.0,80.9905,81.3552,80.9905,81.1214,31770.0
2020-04-14 11:05:00,86.78,86.96,86.71,86.95,25029.0,81.1495,81.3178,81.084,81.3085,25029.0
2020-04-14 11:10:00,86.95,86.99,86.75,86.93,20984.0,81.3085,81.3459,81.1214,81.2898,20984.0
2020-04-14 11:15:00,86.86,86.87,86.41,86.41,14488.0,81.2243,81.2336,80.8035,80.8035,14488.0
2020-04-14 11:20:00,86.41,86.78,86.41,86.74,10622.0,80.8035,81.1495,80.8035,81.1121,10622.0
2020-04-14 11:25:00,86.75,86.78,86.54,86.59,17242.0,81.1214,81.1495,80.9251,80.9718,17242.0
2020-04-14 11:30:00,86.63,87.08,86.62,87.0,22480.0,81.0092,81.43,80.9999,81.3552,22480.0
2020-04-14 11:35:00,86.99,87.07,86.88,87.01,27822.0,81.3459,81.4207,81.243,81.3646,27822.0
2020-04-14 11:40:00,87.0,87.12,86.91,86.92,11798.0,81.3552,81.4674,81.2711,81.2804,11798.0
2020-04-14 11:45:00,86.94,87.2,86.92,87.13,19786.0,81.2991,81.5422,81.2804,81.4768,19786.0
2020-04-14 11:50:00,87.14,87.16,86.98,87.07,6265.0,81.4861,81.5048,81.3365,81.4207,6265.0
2020-04-14 11:55:00,87.1,87.15,87.0,87.01,8146.0,81.4487,81.4955,81.3552,81.3646,8146.0
2020-04-14 12:00:00,86.98,87.23,86.98,87.17,66216.0,81.3365,81.5703,81.3365,81.5142,66216.0
2020-04-14 12:05:00,87.21,87.26,87.12,87.26,14107.0,81.5516,81.5983,81.4674,81.5983,14107.0
2020-04-14 12:10:00,87.27,87.32,87.21,87.23,20823.0,81.6077,81.6544,81.5516,81.5703,20823.0
2020-04-14 12:15:00,87.25,87.35,87.24,87.28,34926.0,81.589,81.6825,81.5796,81.617,34926.0
2020-04-14 12:20:00,87.28,87.39,87.17,87.23,33874.0,81.617,81.7199,81.5142,81.5703,33874.0
2020-04-14 12:25:00,87.25,87.26,87.12,87.12,6880.0,81.589,81.5983,81.4674,81.4674,6880.0
2020-04-14 12:30:00,87.16,87.16,87.0,87.05,12100.0,81.5048,81.5048,81.3552,81.402,12100.0
2020-04-14 12:35:00,87.05,87.19,87.01,87.11,13261.0,81.402,81.5329,81.3646,81.4581,13261.0
2020-04-14 12:40:00,87.11,87.2,86.97,87.03,13155.0,81.4581,81.5422,81.3272,81.3833,13155.0
2020-04-14 12:45:00,87.04,87.09,86.93,86.99,18160.0,81.3926,81.4394,81.2898,81.3459,18160.0
2020-04-14 12:50:00,86.99,87.02,86.89,87.02,11702.0,81.3459,81.3739,81.2523,81.3739,11702.0
2020-04-14 12:55:00,87.04,87.04,86.65,86.7,19275.0,81.3926,81.3926,81.0279,81.0747,19275.0
2020-04-14 13:00:00,86.69,86.77,86.69,86.7,16820.0,81.0653,81.1401,81.0653,81.0747,16820.0
2020-04-14 13:05:00,86.67,86.73,86.61,86.67,24114.0,81.0466,81.1027,80.9905,81.0466,24114.0
2020-04-14 13:10:00,86.65,86.66,86.47,86.47,16803.0,81.0279,81.0373,80.8596,80.8596,16803.0
2020-04-14 13:15:00,86.46,86.6,86.38,86.43,45622.0,80.8502,80.9812,80.7754,80.8222,45622.0
2020-04-14 13:20:00,86.44,86.61,86.42,86.5,24784.0,80.8315,80.9905,80.8128,80.8877,24784.0
2020-04-14 13:25:00,86.48,86.57,86.46,86.47,45400.0,80.869,80.9531,80.8502,80.8596,45400.0
2020-04-14 13:30:00,86.51,86.51,86.4,86.45,46222.0,80.897,80.897,80.7941,80.8409,46222.0
2020-04-14 13:35:00,86.45,86.49,86.28,86.31,23738.0,80.8409,80.8783,80.6819,80.71,23738.0
2020-04-14 13:40:00,86.31,86.45,86.22,86.44,24187.0,80.71,80.8409,80.6258,80.8315,24187.0
2020-04-14 13:45:00,86.45,86.93,86.44,86.92,15461.0,80.8409,81.2898,80.8315,81.2804,15461.0
2020-04-14 13:50:00,86.93,86.96,86.77,86.86,23936.0,81.2898,81.3178,81.1401,81.2243,23936.0
2020-04-14 13:55:00,86.84,86.92,86.67,86.9,8793.0,81.2056,81.2804,81.0466,81.2617,8793.0
2020-04-14 14:00:00,86.91,87.12,86.87,87.06,16937.0,81.2711,81.4674,81.2336,81.4113,16937.0
2020-04-14 14:05:00,87.05,87.06,86.88,86.89,17504.0,81.402,81.4113,81.243,81.2523,17504.0
2020-04-14 14:10:00,86.94,86.96,86.8,86.87,19331.0,81.2991,81.3178,81.1682,81.2336,19331.0
2020-04-14 14:15:00,86.9,86.95,86.84,86.89,19472.0,81.2617,81.3085,81.2056,81.2523,19472.0
2020-04-14 14:20:00,86.87,86.99,86.79,86.79,16403.0,81.2336,81.3459,81.1588,81.1588,16403.0
2020-04-14 14:25:00,86.85,86.89,86.78,86.82,11831.0,81.2149,81.2523,81.1495,81.1869,11831.0
2020-04-14 14:30:00,86.81,86.86,86.62,86.69,17625.0,81.1775,81.2243,80.9999,81.0653,17625.0
2020-04-14 14:35:00,86.69,86.83,86.69,86.82,23130.0,81.0653,81.1962,81.0653,81.1869,23130.0
2020-04-14 14:40:00,86.8,86.86,86.63,86.63,26386.0,81.1682,81.2243,81.0092,81.0092,26386.0
2020-04-14 14:45:00,86.66,86.71,86.57,86.63,23559.0,81.0373,81.084,80.9531,81.0092,23559.0
2020-04-14 14:50:00,86.6,86.75,86.6,86.67,18738.0,80.9812,81.1214,80.9812,81.0466,18738.0
2020-04-14 14:55:00,86.67,86.83,86.64,86.77,39825.0,81.0466,81.1962,81.0186,81.1401,39825.0
2020-04-14 15:00:00,86.76,86.81,86.6,86.8,31511.0,81.1308,81.1775,80.9812,81.1682,31511.0
2020-04-14 15:05:00,86.75,86.86,86.63,86.69,32158.0,81.1214,81.2243,81.0092,81.0653,32158.0
2020-04-14 15:10:00,86.66,86.79,86.58,86.79,17737.0,81.0373,81.1588,80.9625,81.1588,17737.0
2020-04-14 15:15:00,86.79,86.79,86.62,86.68,31153.0,81.1588,81.1588,80.9999,81.056,31153.0
2020-04-14 15:20:00,86.68,86.7,86.58,86.65,31709.0,81.056,81.0747,80.9625,81.0279,31709.0
2020-04-14 15:25:00,86.65,86.81,86.62,86.77,46934.0,81.0279,81.1775,80.9999,81.1401,46934.0
2020-04-14 15:30:00,86.78,86.97,86.73,86.84,47885.0,81.1495,81.3272,81.1027,81.2056,47885.0
2020-04-14 15:35:00,86.83,86.88,86.76,86.76,64374.0,81.1962,81.243,81.1308,81.1308,64374.0
2020-04-14 15:40:00,86.79,86.87,86.74,86.82,54288.0,81.1588,81.2336,81.1121,81.1869,54288.0
2020-04-14 15:45:00,86.82,87.07,86.82,87.07,40005.0,81.1869,81.4207,81.1869,81.4207,40005.0
2020-04-14 15:50:00,87.05,87.5,86.96,87.11,220913.0,81.402,81.8228,81.3178,81.4581,220913.0
2020-04-14 15:55:00,87.12,87.12,86.85,86.95,157780.0,81.4674,81.4674,81.2149,81.3085,157780.0
2020-04-15 09:30:00,86.02,86.02,85.4,85.88,72713.0,80.4388,80.4388,79.859,80.3079,72713.0
2020-04-15 09:35:00,85.91,86.21,85.81,86.0,17752.0,80.3359,80.6165,80.2424,80.4201,17752.0
2020-04-15 09:40:00,85.98,86.21,85.63,85.68,16339.0,80.4014,80.6165,80.0741,80.1209,16339.0
2020-04-15 09:45:00,85.61,86.05,85.58,85.89,18837.0,80.0554,80.4668,80.0273,80.3172,18837.0
2020-04-15 09:50:00,85.88,86.1,85.71,85.73,19883.0,80.3079,80.5136,80.1489,80.1676,19883.0
2020-04-15 09:55:00,85.75,86.08,85.73,85.98,16928.0,80.1863,80.4949,80.1676,80.4014,16928.0
2020-04-15 10:00:00,85.99,86.24,85.94,86.06,34332.0,80.4107,80.6445,80.364,80.4762,34332.0
2020-04-15 10:05:00,85.99,86.26,85.9,86.05,68290.0,80.4107,80.6632,80.3266,80.4668,68290.0
2020-04-15 10:10:00,86.1,86.29,85.89,85.9,12982.0,80.5136,80.6913,80.3172,80.3266,12982.0
2020-04-15 10:15:00,85.9,86.0,85.57,85.63,13588.0,80.3266,80.4201,80.018,80.0741,13588.0
2020-04-15 10:20:00,85.63,85.7,85.5,85.66,11214.0,80.0741,80.1396,79.9525,80.1022,11214.0
2020-04-15 10:25:00,85.65,85.84,85.42,85.44,11924.0,80.0928,80.2705,79.8777,79.8964,11924.0
2020-04-15 10:30:00,85.43,85.95,85.43,85.92,24074.0,79.8871,80.3733,79.8871,80.3453,24074.0
2020-04-15 10:35:00,85.93,86.1,85.6,85.83,25314.0,80.3546,80.5136,80.046,80.2611,25314.0
2020-04-15 10:40:00,85.9,85.98,85.75,85.89,54423.0,80.3266,80.4014,80.1863,80.3172,54423.0
2020-04-15 10:45:00,85.94,86.0,85.81,85.84,13683.0,80.364,80.4201,80.2424,80.2705,13683.0
2020-04-15 10:50:00,85.85,85.91,85.68,85.85,13195.0,80.2798,80.3359,80.1209,80.2798,13195.0
2020-04-15 10:55:00,85.86,86.07,85.84,85.91,18724.0,80.2892,80.4856,80.2705,80.3359,18724.0
2020-04-15 11:00:00,85.91,86.07,85.83,86.04,18073.0,80.3359,80.4856,80.2611,80.4575,18073.0
2020-04-15 11:05:00,86.07,86.08,85.84,85.89,12574.0,80.4856,80.4949,80.2705,80.3172,12574.0
2020-04-15 11:10:00,85.98,86.07,85.94,85.98,11727.0,80.4014,80.4856,80.364,80.4014,11727.0
2020-04-15 11:15:00,85.96,85.96,85.79,85.81,21027.0,80.3827,80.3827,80.2237,80.2424,21027.0
2020-04-15 11:20:00,85.78,86.03,85.66,85.98,15392.0,80.2144,80.4481,80.1022,80.4014,15392.0
2020-04-15 11:25:00,85.94,86.05,85.88,86.03,11751.0,80.364,80.4668,80.3079,80.4481,11751.0
2020-04-15 11:30:00,85.98,86.1,85.98,86.0,19025.0,80.4014,80.5136,80.4014,80.4201,19025.0
2020-04-15 11:35:00,86.02,86.13,85.88,85.95,18607.0,80.4388,80.5417,80.3079,80.3733,18607.0
2020-04-15 11:40:00,85.96,85.96,85.67,85.84,20504.0,80.3827,80.3827,80.1115,80.2705,20504.0
2020-04-15 11:45:00,85.87,85.95,85.79,85.88,12399.0,80.2985,80.3733,80.2237,80.3079,12399.0
2020-04-15 11:50:00,85.92,86.06,85.89,85.98,12263.0,80.3453,80.4762,80.3172,80.4014,12263.0
2020-04-15 11:55:00,85.96,86.08,85.96,86.05,9225.0,80.3827,80.4949,80.3827,80.4668,9225.0
2020-04-15 12:00:00,85.96,86.05,85.89,85.99,27371.0,80.3827,80.4668,80.3172,80.4107,27371.0
2020-04-15 12:05:00,85.97,85.98,85.81,85.83,8815.0,80.392,80.4014,80.2424,80.2611,8815.0
2020-04-15 12:10:00,85.84,85.94,85.8,85.94,7791.0,80.2705,80.364,80.2331,80.364,7791.0
2020-04-15 12:15:00,85.93,85.95,85.65,85.65,8629.0,80.3546,80.3733,80.0928,80.0928,8629.0
2020-04-15 12:20:00,85.69,85.79,85.64,85.79,16551.0,80.1302,80.2237,80.0835,80.2237,16551.0
2020-04-15 12:25:00,85.78,86.0,85.77,85.95,19000.0,80.2144,80.4201,80.205,80.3733,19000.0
2020-04-15 12:30:00,85.95,85.97,85.76,85.79,11248.0,80.3733,80.392,80.1957,80.2237,11248.0
2020-04-15 12:35:00,85.84,86.01,85.83,85.96,8982.0,80.2705,80.4294,80.2611,80.3827,8982.0
2020-04-15 12:40:00,85.98,86.13,85.97,85.98,33286.0,80.4014,80.5417,80.392,80.4014,33286.0
2020-04-15 12:45:00,85.98,86.14,85.92,86.14,29156.0,80.4014,80.551,80.3453,80.551,29156.0
2020-04-15 12:50:00,86.11,86.41,86.11,86.32,61796.0,80.523,80.8035,80.523,80.7193,61796.0
2020-04-15 12:55:00,86.26,86.26,85.99,86.04,19323.0,80.6632,80.6632,80.4107,80.4575,19323.0
2020-04-15 13:00:00,86.03,86.26,85.99,86.11,30561.0,80.4481,80.6632,80.4107,80.523,30561.0
2020-04-15 13:05:00,86.11,86.25,86.0,86.03,60991.0,80.523,80.6539,80.4201,80.4481,60991.0
2020-04-15 13:10:00,86.03,86.27,85.99,86.18,35092.0,80.4481,80.6726,80.4107,80.5884,35092.0
2020-04-15 13:15:00,86.21,86.74,86.16,86.7,18851.0,80.6165,81.1121,80.5697,81.0747,18851.0
2020-04-15 13:20:00,86.68,86.68,86.46,86.47,9155.0,81.056,81.056,80.8502,80.8596,9155.0
2020-04-15 13:25:00,86.45,86.54,86.41,86.51,10708.0,80.8409,80.9251,80.8035,80.897,10708.0
2020-04-15 13:30:00,86.58,86.58,86.2,86.28,22965.0,80.9625,80.9625,80.6071,80.6819,22965.0
2020-04-15 13:35:00,86.25,86.29,86.05,86.08,48154.0,80.6539,80.6913,80.4668,80.4949,48154.0
2020-04-15 13:40:00,86.1,86.23,85.97,86.07,53164.0,80.5136,80.6352,80.392,80.4856,53164.0
2020-04-15 13:45:00,86.07,86.14,86.0,86.0,36063.0,80.4856,80.551,80.4201,80.4201,36063.0
2020-04-15 13:50:00,86.04,86.35,86.04,86.2,9626.0,80.4575,80.7474,80.4575,80.6071,9626.0
2020-04-15 13:55:00,86.18,86.27,85.99,86.02,31347.0,80.5884,80.6726,80.4107,80.4388,31347.0
2020-04-15 14:00:00,86.05,86.09,85.95,86.05,34384.0,80.4668,80.5043,80.3733,80.4668,34384.0
2020-04-15 14:05:00,86.09,86.19,86.0,86.0,24162.0,80.5043,80.5978,80.4201,80.4201,24162.0
2020-04-15 14:10:00,85.97,86.39,85.97,86.38,19332.0,80.392,80.7848,80.392,80.7754,19332.0
2020-04-15 14:15:00,86.4,86.55,86.39,86.52,14870.0,80.7941,80.9344,80.7848,80.9064,14870.0
2020-04-15 14:20:00,86.51,86.69,86.51,86.66,32363.0,80.897,81.0653,80.897,81.0373,32363.0
2020-04-15 14:25:00,86.66,86.68,86.49,86.67,22139.0,81.0373,81.056,80.8783,81.0466,22139.0
2020-04-15 14:30:00,86.66,86.71,86.49,86.5,24507.0,81.0373,81.084,80.8783,80.8877,24507.0
2020-04-15 14:35:00,86.52,86.6,86.38,86.42,14428.0,80.9064,80.9812,80.7754,80.8128,14428.0
2020-04-15 14:40:00,86.42,86.48,86.23,86.33,29204.0,80.8128,80.869,80.6352,80.7287,29204.0
2020-04-15 14:45:00,86.33,86.46,86.24,86.25,55838.0,80.7287,80.8502,80.6445,80.6539,55838.0
2020-04-15 14:50:00,86.25,86.32,86.16,86.29,146732.0,80.6539,80.7193,80.5697,80.6913,146732.0
2020-04-15 14:55:00,86.32,86.6,86.26,86.6,75511.0,80.7193,80.9812,80.6632,80.9812,75511.0
2020-04-15 15:00:00,86.61,86.71,86.54,86.59,11415.0,80.9905,81.084,80.9251,80.9718,11415.0
2020-04-15 15:05:00,86.58,86.62,86.29,86.42,20185.0,80.9625,80.9999,80.6913,80.8128,20185.0
2020-04-15 15:10:00,86.38,86.41,86.3,86.34,14633.0,80.7754,80.8035,80.7006,80.738,14633.0
2020-04-15 15:15:00,86.34,86.38,86.24,86.34,12071.0,80.738,80.7754,80.6445,80.738,12071.0
2020-04-15 15:20:00,86.34,86.37,86.14,86.18,17098.0,80.738,80.7661,80.551,80.5884,17098.0
2020-04-15 15:25:00,86.13,86.23,86.08,86.23,18025.0,80.5417,80.6352,80.4949,80.6352,18025.0
2020-04-15 15:30:00,86.23,86.3,86.05,86.2,29886.0,80.6352,80.7006,80.4668,80.6071,29886.0
2020-04-15 15:35:00,86.22,86.3,86.08,86.22,29347.0,80.6258,80.7006,80.4949,80.6258,29347.0
2020-04-15 15:40:00,86.24,86.3,86.11,86.29,34453.0,80.6445,80.7006,80.523,80.6913,34453.0
2020-04-15 15:45:00,86.33,86.44,86.27,86.32,35342.0,80.7287,80.8315,80.6726,80.7193,35342.0
2020-04-15 15:50:00,86.29,86.32,85.97,86.0,58399.0,80.6913,80.7193,80.392,80.4201,58399.0
2020-04-15 15:55:00,85.99,86.42,85.99,86.19,110014.0,80.4107,80.8128,80.4107,80.5978,110014.0
2020-04-16 09:30:00,86.65,87.24,86.65,87.09,63973.0,81.0279,81.5796,81.0279,81.4394,63973.0
2020-04-16 09:35:00,87.19,87.2,86.71,87.01,18616.0,81.5329,81.5422,81.084,81.3646,18616.0
2020-04-16 09:40:00,87.08,87.14,86.68,86.84,13782.0,81.43,81.4861,81.056,81.2056,13782.0
2020-04-16 09:45:00,86.77,87.06,86.69,86.75,17025.0,81.1401,81.4113,81.0653,81.1214,17025.0
2020-04-16 09:50:00,86.74,86.74,86.43,86.58,13548.0,81.1121,81.1121,80.8222,80.9625,13548.0
2020-04-16 09:55:00,86.58,86.73,86.24,86.25,15835.0,80.9625,81.1027,80.6445,80.6539,15835.0
2020-04-16 10:00:00,86.3,86.38,86.06,86.07,20884.0,80.7006,80.7754,80.4762,80.4856,20884.0
2020-04-16 10:05:00,86.02,86.45,86.02,86.19,18789.0,80.4388,80.8409,80.4388,80.5978,18789.0
2020-04-16 10:10:00,86.2,86.36,86.0,86.31,15813.0,80.6071,80.7567,80.4201,80.71,15813.0
2020-04-16 10:15:00,86.32,86.55,86.24,86.5,16059.0,80.7193,80.9344,80.6445,80.8877,16059.0
2020-04-16 10:20:00,86.46,86.79,86.36,86.79,16384.0,80.8502,81.1588,80.7567,81.1588,16384.0
2020-04-16 10:25:00,86.78,86.87,86.66,86.66,17492.0,81.1495,81.2336,81.0373,81.0373,17492.0
2020-04-16 10:30:00,86.59,86.79,86.58,86.72,17030.0,80.9718,81.1588,80.9625,81.0934,17030.0
2020-04-16 10:35:00,86.72,86.96,86.69,86.8,14099.0,81.0934,81.3178,81.0653,81.1682,14099.0
2020-04-16 10:40:00,86.83,86.88,86.72,86.87,17523.0,81.1962,81.243,81.0934,81.2336,17523.0
2020-04-16 10:45:00,86.82,86.88,86.57,86.69,40279.0,81.1869,81.243,80.9531,81.0653,40279.0
2020-04-16 10:50:00,86.65,86.69,86.49,86.55,9928.0,81.0279,81.0653,80.8783,80.9344,9928.0
2020-04-16 10:55:00,86.58,86.89,86.55,86.83,43780.0,80.9625,81.2523,80.9344,81.1962,43780.0
2020-04-16 11:00:00,86.83,86.9,86.69,86.86,22720.0,81.1962,81.2617,81.0653,81.2243,22720.0
2020-04-16 11:05:00,86.81,86.87,86.75,86.75,36623.0,81.1775,81.2336,81.1214,81.1214,36623.0
2020-04-16 11:10:00,86.8,86.84,86.73,86.73,22290.0,81.1682,81.2056,81.1027,81.1027,22290.0
2020-04-16 11:15:00,86.76,86.83,86.68,86.78,34213.0,81.1308,81.1962,81.056,81.1495,34213.0
2020-04-16 11:20:00,86.77,86.88,86.75,86.88,39276.0,81.1401,81.243,81.1214,81.243,39276.0
2020-04-16 11:25:00,86.89,87.14,86.79,86.95,12689.0,81.2523,81.4861,81.1588,81.3085,12689.0
2020-04-16 11:30:00,86.94,87.02,86.89,86.93,21140.0,81.2991,81.3739,81.2523,81.2898,21140.0
2020-04-16 11:35:00,86.96,87.15,86.96,87.13,4141.0,81.3178,81.4955,81.3178,81.4768,4141.0
2020-04-16 11:40:00,87.12,87.16,87.08,87.1,8309.0,81.4674,81.5048,81.43,81.4487,8309.0
2020-04-16 11:45:00,87.11,87.13,87.06,87.09,14683.0,81.4581,81.4768,81.4113,81.4394,14683.0
2020-04-16 11:50:00,87.1,87.39,87.08,87.39,9504.0,81.4487,81.7199,81.43,81.7199,9504.0
2020-04-16 11:55:00,87.3,87.35,87.13,87.17,6323.0,81.6357,81.6825,81.4768,81.5142,6323.0
2020-04-16 12:00:00,87.2,87.26,87.01,87.08,15062.0,81.5422,81.5983,81.3646,81.43,15062.0
2020-04-16 12:05:00,87.06,87.14,86.94,86.99,9568.0,81.4113,81.4861,81.2991,81.3459,9568.0
2020-04-16 12:10:00,86.99,87.09,86.94,87.01,30071.0,81.3459,81.4394,81.2991,81.3646,30071.0
2020-04-16 12:15:00,86.97,87.0,86.62,86.76,11462.0,81.3272,81.3552,80.9999,81.1308,11462.0
2020-04-16 12:20:00,86.75,86.87,86.65,86.72,8224.0,81.1214,81.2336,81.0279,81.0934,8224.0
2020-04-16 12:25:00,86.76,87.03,86.71,86.94,18138.0,81.1308,81.3833,81.084,81.2991,18138.0
2020-04-16 12:30:00,86.91,86.92,86.57,86.68,11636.0,81.2711,81.2804,80.9531,81.056,11636.0
2020-04-16 12:35:00,86.65,86.79,86.64,86.69,16730.0,81.0279,81.1588,81.0186,81.0653,16730.0
2020-04-16 12:40:00,86.65,86.91,86.63,86.87,12455.0,81.0279,81.2711,81.0092,81.2336,12455.0
2020-04-16 12:45:00,86.93,87.06,86.87,87.01,12609.0,81.2898,81.4113,81.2336,81.3646,12609.0
2020-04-16 12:50:00,87.01,87.05,86.9,87.0,10377.0,81.3646,81.402,81.2617,81.3552,10377.0
2020-04-16 12:55:00,86.98,87.45,86.92,87.34,7259.0,81.3365,81.776,81.2804,81.6732,7259.0
2020-04-16 13:00:00,87.37,87.38,87.15,87.15,11419.0,81.7012,81.7106,81.4955,81.4955,11419.0
2020-04-16 13:05:00,87.17,87.19,87.05,87.05,14562.0,81.5142,81.5329,81.402,81.402,14562.0
2020-04-16 13:10:00,87.08,87.18,87.06,87.13,10325.0,81.43,81.5235,81.4113,81.4768,10325.0
2020-04-16 13:15:00,87.13,87.26,87.09,87.23,15737.0,81.4768,81.5983,81.4394,81.5703,15737.0
2020-04-16 13:20:00,87.21,87.42,87.15,87.29,34775.0,81.5516,81.748,81.4955,81.6264,34775.0
2020-04-16 13:25:00,87.26,87.36,87.21,87.34,10900.0,81.5983,81.6919,81.5516,81.6732,10900.0
2020-04-16 13:30:00,87.33,87.46,87.32,87.36,8486.0,81.6638,81.7854,81.6544,81.6919,8486.0
2020-04-16 13:35:00,87.38,87.61,87.38,87.48,16721.0,81.7106,81.9256,81.7106,81.8041,16721.0
2020-04-16 13:40:00,87.46,87.55,87.42,87.46,11026.0,81.7854,81.8695,81.748,81.7854,11026.0
2020-04-16 13:45:00,87.45,87.49,87.37,87.44,9459.0,81.776,81.8134,81.7012,81.7667,9459.0
2020-04-16 13:50:00,87.42,87.49,87.27,87.31,14925.0,81.748,81.8134,81.6077,81.6451,14925.0
2020-04-16 13:55:00,87.29,87.5,87.27,87.45,35564.0,81.6264,81.8228,81.6077,81.776,35564.0
2020-04-16 14:00:00,87.39,87.45,87.21,87.43,18976.0,81.7199,81.776,81.5516,81.7573,18976.0
2020-04-16 14:05:00,87.41,87.79,87.36,87.77,16692.0,81.7386,82.094,81.6919,82.0753,16692.0
2020-04-16 14:10:00,87.77,87.77,87.66,87.74,17605.0,82.0753,82.0753,81.9724,82.0472,17605.0
2020-04-16 14:15:00,87.74,87.82,87.62,87.75,18105.0,82.0472,82.122,81.935,82.0565,18105.0
2020-04-16 14:20:00,87.74,87.75,87.51,87.51,17025.0,82.0472,82.0565,81.8321,81.8321,17025.0
2020-04-16 14:25:00,87.5,87.61,87.42,87.52,26913.0,81.8228,81.9256,81.748,81.8415,26913.0
2020-04-16 14:30:00,87.53,87.77,87.52,87.72,11133.0,81.8508,82.0753,81.8415,82.0285,11133.0
2020-04-16 14:35:00,87.72,87.96,87.71,87.91,24249.0,82.0285,82.2529,82.0191,82.2062,24249.0
2020-04-16 14:40:00,87.9,87.92,87.73,87.8,12378.0,82.1968,82.2155,82.0378,82.1033,12378.0
2020-04-16 14:45:00,87.8,87.84,87.65,87.7,9558.0,82.1033,82.1407,81.963,82.0098,9558.0
2020-04-16 14:50:00,87.7,87.75,87.58,87.71,19024.0,82.0098,82.0565,81.8976,82.0191,19024.0
2020-04-16 14:55:00,87.72,87.85,87.71,87.81,40740.0,82.0285,82.1501,82.0191,82.1127,40740.0
2020-04-16 15:00:00,87.83,87.86,87.6,87.63,21516.0,82.1314,82.1594,81.9163,81.9443,21516.0
2020-04-16 15:05:00,87.65,87.71,87.52,87.59,28313.0,81.963,82.0191,81.8415,81.9069,28313.0
2020-04-16 15:10:00,87.59,87.75,87.58,87.67,16428.0,81.9069,82.0565,81.8976,81.9817,16428.0
2020-04-16 15:15:00,87.67,87.81,87.5,87.63,19459.0,81.9817,82.1127,81.8228,81.9443,19459.0
2020-04-16 15:20:00,87.62,87.79,87.58,87.79,13183.0,81.935,82.094,81.8976,82.094,13183.0
2020-04-16 15:25:00,87.79,87.95,87.7,87.9,24053.0,82.094,82.2436,82.0098,82.1968,24053.0
2020-04-16 15:30:00,87.92,88.12,87.85,88.03,100570.0,82.2155,82.4025,82.1501,82.3184,100570.0
2020-04-16 15:35:00,88.04,88.14,87.86,88.06,203805.0,82.3277,82.4212,82.1594,82.3464,203805.0
2020-04-16 15:40:00,88.07,88.09,87.92,88.01,49497.0,82.3558,82.3745,82.2155,82.2997,49497.0
2020-04-16 15:45:00,88.02,88.06,87.89,87.96,87103.0,82.309,82.3464,82.1875,82.2529,87103.0
2020-04-16 15:50:00,87.96,88.43,87.96,88.36,67132.0,82.2529,82.6924,82.2529,82.627,67132.0
2020-04-16 15:55:00,88.31,88.44,87.99,88.1,154259.0,82.5802,82.7018,82.281,82.3838,154259.0
2020-04-17 09:30:00,89.71,89.93,89.15,89.27,151423.0,83.8894,84.0951,83.3657,83.4779,151423.0
2020-04-17 09:35:00,89.16,89.54,89.1,89.51,18647.0,83.3751,83.7304,83.319,83.7024,18647.0
2020-04-17 09:40:00,89.63,89.63,89.34,89.42,14281.0,83.8146,83.8146,83.5434,83.6182,14281.0
2020-04-17 09:45:00,89.44,89.76,89.32,89.76,87200.0,83.6369,83.9361,83.5247,83.9361,87200.0
2020-04-17 09:50:00,89.72,89.8,89.2,89.27,16442.0,83.8987,83.9735,83.4125,83.4779,16442.0
2020-04-17 09:55:00,89.35,89.36,88.94,89.0,37386.0,83.5527,83.5621,83.1693,83.2254,37386.0
2020-04-17 10:00:00,89.11,89.12,88.83,89.0,18213.0,83.3283,83.3377,83.0665,83.2254,18213.0
2020-04-17 10:05:00,89.07,89.07,88.88,88.95,82365.0,83.2909,83.2909,83.1132,83.1787,82365.0
2020-04-17 10:10:00,89.02,89.08,88.58,88.61,17482.0,83.2441,83.3003,82.8327,82.8608,17482.0
2020-04-17 10:15:00,88.59,88.69,88.38,88.41,13952.0,82.842,82.9356,82.6457,82.6737,13952.0
2020-04-17 10:20:00,88.42,88.58,88.38,88.47,30812.0,82.6831,82.8327,82.6457,82.7298,30812.0
2020-04-17 10:25:00,88.42,88.7,88.42,88.49,54414.0,82.6831,82.9449,82.6831,82.7485,54414.0
2020-04-17 10:30:00,88.47,88.54,88.24,88.24,50129.0,82.7298,82.7953,82.5148,82.5148,50129.0
2020-04-17 10:35:00,88.23,88.23,87.97,88.08,18343.0,82.5054,82.5054,82.2623,82.3651,18343.0
2020-04-17 10:40:00,88.03,88.23,88.02,88.08,21457.0,82.3184,82.5054,82.309,82.3651,21457.0
2020-04-17 10:45:00,88.05,88.28,88.05,88.12,17167.0,82.3371,82.5522,82.3371,82.4025,17167.0
2020-04-17 10:50:00,88.14,88.15,87.87,88.12,28895.0,82.4212,82.4306,82.1688,82.4025,28895.0
2020-04-17 10:55:00,88.1,88.34,88.06,88.18,61168.0,82.3838,82.6083,82.3464,82.4586,61168.0
2020-04-17 11:00:00,88.16,88.33,88.12,88.25,28359.0,82.4399,82.5989,82.4025,82.5241,28359.0
2020-04-17 11:05:00,88.23,88.36,88.18,88.34,21644.0,82.5054,82.627,82.4586,82.6083,21644.0
2020-04-17 11:10:00,88.32,88.45,88.3,88.42,40784.0,82.5896,82.7111,82.5709,82.6831,40784.0
2020-04-17 11:15:00,88.4,88.45,88.33,88.42,15981.0,82.6644,82.7111,82.5989,82.6831,15981.0
2020-04-17 11:20:00,88.42,88.44,88.33,88.39,16374.0,82.6831,82.7018,82.5989,82.655,16374.0
2020-04-17 11:25:00,88.39,88.5,88.32,88.41,12103.0,82.655,82.7579,82.5896,82.6737,12103.0
2020-04-17 11:30:00,88.47,88.79,88.3,88.79,17635.0,82.7298,83.0291,82.5709,83.0291,17635.0
2020-04-17 11:35:00,88.81,89.08,88.77,89.01,31075.0,83.0478,83.3003,83.0104,83.2348,31075.0
2020-04-17 11:40:00,89.03,89.23,88.93,89.21,8380.0,83.2535,83.4405,83.16,83.4218,8380.0
2020-04-17 11:45:00,89.23,89.51,89.23,89.4,17812.0,83.4405,83.7024,83.4405,83.5995,17812.0
2020-04-17 11:50:00,89.36,89.36,88.98,89.06,27478.0,83.5621,83.5621,83.2067,83.2816,27478.0
2020-04-17 11:55:00,89.07,89.1,88.92,88.95,9286.0,83.2909,83.319,83.1506,83.1787,9286.0
2020-04-17 12:00:00,88.91,89.07,88.91,89.02,17056.0,83.1413,83.2909,83.1413,83.2441,17056.0
2020-04-17 12:05:00,89.02,89.08,88.85,88.97,40572.0,83.2441,83.3003,83.0852,83.1974,40572.0
2020-04-17 12:10:00,88.97,89.11,88.97,89.02,13090.0,83.1974,83.3283,83.1974,83.2441,13090.0
2020-04-17 12:15:00,89.05,89.13,89.02,89.09,19079.0,83.2722,83.347,83.2441,83.3096,19079.0
2020-04-17 12:20:00,89.09,89.09,88.86,88.95,33984.0,83.3096,83.3096,83.0945,83.1787,33984.0
2020-04-17 12:25:00,89.01,89.08,88.96,88.99,15252.0,83.2348,83.3003,83.188,83.2161,15252.0
2020-04-17 12:30:00,89.0,89.05,88.92,89.04,12387.0,83.2254,83.2722,83.1506,83.2629,12387.0
2020-04-17 12:35:00,89.05,89.2,89.03,89.14,33092.0,83.2722,83.4125,83.2535,83.3564,33092.0
2020-04-17 12:40:00,89.09,89.15,89.06,89.09,9465.0,83.3096,83.3657,83.2816,83.3096,9465.0
2020-04-17 12:45:00,89.09,89.12,88.97,89.12,18406.0,83.3096,83.3377,83.1974,83.3377,18406.0
2020-04-17 12:50:00,89.13,89.23,89.01,89.22,27900.0,83.347,83.4405,83.2348,83.4312,27900.0
2020-04-17 12:55:00,89.24,89.35,89.19,89.35,11595.0,83.4499,83.5527,83.4031,83.5527,11595.0
2020-04-17 13:00:00,89.31,89.49,89.26,89.46,7212.0,83.5153,83.6837,83.4686,83.6556,7212.0
2020-04-17 13:05:00,89.43,89.49,89.37,89.46,12509.0,83.6275,83.6837,83.5714,83.6556,12509.0
2020-04-17 13:10:00,89.48,89.49,89.36,89.44,4025.0,83.6743,83.6837,83.5621,83.6369,4025.0
2020-04-17 13:15:00,89.41,89.54,89.38,89.46,11504.0,83.6088,83.7304,83.5808,83.6556,11504.0
2020-04-17 13:20:00,89.46,89.51,89.3,89.37,7316.0,83.6556,83.7024,83.506,83.5714,7316.0
2020-04-17 13:25:00,89.34,89.59,89.34,89.46,13399.0,83.5434,83.7772,83.5434,83.6556,13399.0
2020-04-17 13:30:00,89.48,89.58,89.46,89.54,13520.0,83.6743,83.7678,83.6556,83.7304,13520.0
2020-04-17 13:35:00,89.56,89.58,89.46,89.55,7444.0,83.7491,83.7678,83.6556,83.7398,7444.0
2020-04-17 13:40:00,89.54,89.65,89.48,89.62,15994.0,83.7304,83.8333,83.6743,83.8052,15994.0
2020-04-17 13:45:00,89.64,89.64,89.49,89.52,7796.0,83.8239,83.8239,83.6837,83.7117,7796.0
2020-04-17 13:50:00,89.52,89.69,89.52,89.69,10463.0,83.7117,83.8707,83.7117,83.8707,10463.0
2020-04-17 13:55:00,89.69,89.74,89.63,89.71,13988.0,83.8707,83.9174,83.8146,83.8894,13988.0
2020-04-17 14:00:00,89.69,89.77,89.61,89.74,13384.0,83.8707,83.9455,83.7959,83.9174,13384.0
2020-04-17 14:05:00,89.75,89.75,89.56,89.66,11510.0,83.9268,83.9268,83.7491,83.8426,11510.0
2020-04-17 14:10:00,89.61,89.65,89.53,89.59,7178.0,83.7959,83.8333,83.7211,83.7772,7178.0
2020-04-17 14:15:00,89.62,89.69,89.58,89.65,10633.0,83.8052,83.8707,83.7678,83.8333,10633.0
2020-04-17 14:20:00,89.64,89.64,89.51,89.53,10518.0,83.8239,83.8239,83.7024,83.7211,10518.0
2020-04-17 14:25:00,89.53,89.55,89.36,89.36,11428.0,83.7211,83.7398,83.5621,83.5621,11428.0
2020-04-17 14:30:00,89.35,89.35,89.17,89.21,12106.0,83.5527,83.5527,83.3844,83.4218,12106.0
2020-04-17 14:35:00,89.21,89.22,89.08,89.2,6551.0,83.4218,83.4312,83.3003,83.4125,6551.0
2020-04-17 14:40:00,89.2,89.4,89.13,89.38,13128.0,83.4125,83.5995,83.347,83.5808,13128.0
2020-04-17 14:45:00,89.36,90.0,89.31,89.47,19360.0,83.5621,84.1606,83.5153,83.665,19360.0
2020-04-17 14:50:00,89.5,89.65,89.47,89.5,32869.0,83.693,83.8333,83.665,83.693,32869.0
2020-04-17 14:55:00,89.52,89.66,89.46,89.59,19174.0,83.7117,83.8426,83.6556,83.7772,19174.0
2020-04-17 15:00:00,89.65,89.8,89.61,89.72,13942.0,83.8333,83.9735,83.7959,83.8987,13942.0
2020-04-17 15:05:00,89.71,89.77,89.67,89.71,12209.0,83.8894,83.9455,83.852,83.8894,12209.0
2020-04-17 15:10:00,89.71,89.84,89.67,89.83,10665.0,83.8894,84.0109,83.852,84.0016,10665.0
2020-04-17 15:15:00,89.82,89.9,89.8,89.9,14670.0,83.9922,84.0671,83.9735,84.0671,14670.0
2020-04-17 15:20:00,89.89,89.93,89.73,89.8,13003.0,84.0577,84.0951,83.9081,83.9735,13003.0
2020-04-17 15:25:00,89.8,89.84,89.76,89.84,15326.0,83.9735,84.0109,83.9361,84.0109,15326.0
2020-04-17 15:30:00,89.84,89.98,89.84,89.96,29592.0,84.0109,84.1419,84.0109,84.1232,29592.0
2020-04-17 15:35:00,89.98,90.07,89.92,89.99,41256.0,84.1419,84.226,84.0858,84.1512,41256.0
2020-04-17 15:40:00,90.0,90.09,89.81,89.95,37600.0,84.1606,84.2447,83.9829,84.1138,37600.0
2020-04-17 15:45:00,89.97,90.08,89.89,90.02,46730.0,84.1325,84.2354,84.0577,84.1793,46730.0
2020-04-17 15:50:00,90.05,90.55,90.04,90.38,117935.0,84.2073,84.6749,84.198,84.5159,117935.0
2020-04-17 15:55:00,90.42,90.42,89.99,90.39,178660.0,84.5533,84.5533,84.1512,84.5253,178660.0
2020-04-20 09:30:00,90.83,91.73,90.48,90.86,147355.0,84.9367,85.7783,84.6094,84.9648,147355.0
2020-04-20 09:35:00,90.76,91.05,90.53,90.59,62724.0,84.8713,85.1424,84.6562,84.7123,62724.0
2020-04-20 09:40:00,90.57,90.63,90.01,90.09,68751.0,84.6936,84.7497,84.1699,84.2447,68751.0
2020-04-20 09:45:00,90.11,90.73,90.1,90.61,167369.0,84.2634,84.8432,84.2541,84.731,167369.0
2020-04-20 09:50:00,90.65,90.73,90.37,90.65,114414.0,84.7684,84.8432,84.5066,84.7684,114414.0
2020-04-20 09:55:00,90.65,90.71,90.4,90.5,63765.0,84.7684,84.8245,84.5346,84.6281,63765.0
2020-04-20 10:00:00,90.51,90.67,90.38,90.55,47267.0,84.6375,84.7871,84.5159,84.6749,47267.0
2020-04-20 10:05:00,90.57,90.68,90.31,90.35,50842.0,84.6936,84.7964,84.4504,84.4879,50842.0
2020-04-20 10:10:00,90.34,90.5,90.18,90.5,31559.0,84.4785,84.6281,84.3289,84.6281,31559.0
2020-04-20 10:15:00,90.49,90.52,90.14,90.28,39633.0,84.6188,84.6468,84.2915,84.4224,39633.0
2020-04-20 10:20:00,90.32,90.52,90.23,90.41,15792.0,84.4598,84.6468,84.3756,84.544,15792.0
2020-04-20 10:25:00,90.44,90.58,90.35,90.44,20777.0,84.572,84.7029,84.4879,84.572,20777.0
2020-04-20 10:30:00,90.43,90.46,90.21,90.3,21646.0,84.5627,84.5907,84.3569,84.4411,21646.0
2020-04-20 10:35:00,90.24,90.27,90.07,90.13,31205.0,84.385,84.413,84.226,84.2821,31205.0
2020-04-20 10:40:00,90.13,90.13,89.93,90.09,20286.0,84.2821,84.2821,84.0951,84.2447,20286.0
2020-04-20 10:45:00,90.1,90.18,89.84,89.9,20155.0,84.2541,84.3289,84.0109,84.0671,20155.0
2020-04-20 10:50:00,89.88,90.15,89.76,90.12,38306.0,84.0483,84.3008,83.9361,84.2728,38306.0
2020-04-20 10:55:00,90.1,90.33,90.1,90.18,32301.0,84.2541,84.4692,84.2541,84.3289,32301.0
2020-04-20 11:00:00,90.13,90.41,90.13,90.38,20312.0,84.2821,84.544,84.2821,84.5159,20312.0
2020-04-20 11:05:00,90.37,90.64,90.36,90.56,18487.0,84.5066,84.759,84.4972,84.6842,18487.0
2020-04-20 11:10:00,90.58,90.7,90.53,90.6,15428.0,84.7029,84.8151,84.6562,84.7216,15428.0
2020-04-20 11:15:00,90.6,90.66,90.43,90.57,33585.0,84.7216,84.7777,84.5627,84.6936,33585.0
2020-04-20 11:20:00,90.56,90.81,90.55,90.73,12695.0,84.6842,84.918,84.6749,84.8432,12695.0
2020-04-20 11:25:00,90.75,90.86,90.74,90.86,9527.0,84.8619,84.9648,84.8526,84.9648,9527.0
2020-04-20 11:30:00,90.82,90.94,90.76,90.85,11236.0,84.9274,85.0396,84.8713,84.9554,11236.0
2020-04-20 11:35:00,90.82,91.01,90.82,90.95,10964.0,84.9274,85.105,84.9274,85.0489,10964.0
2020-04-20 11:40:00,90.94,91.0,90.86,90.95,14379.0,85.0396,85.0957,84.9648,85.0489,14379.0
2020-04-20 11:45:00,90.95,90.97,90.84,90.93,11544.0,85.0489,85.0676,84.9461,85.0302,11544.0
2020-04-20 11:50:00,90.91,91.09,90.87,91.09,9289.0,85.0115,85.1798,84.9741,85.1798,9289.0
2020-04-20 11:55:00,91.1,91.15,91.01,91.14,8088.0,85.1892,85.2359,85.105,85.2266,8088.0
2020-04-20 12:00:00,91.14,91.25,91.14,91.18,18014.0,85.2266,85.3295,85.2266,85.264,18014.0
2020-04-20 12:05:00,91.21,91.31,91.13,91.19,15473.0,85.2921,85.3856,85.2172,85.2734,15473.0
2020-04-20 12:10:00,91.21,91.27,91.14,91.16,22164.0,85.2921,85.3482,85.2266,85.2453,22164.0
2020-04-20 12:15:00,91.17,91.27,91.13,91.18,10790.0,85.2547,85.3482,85.2172,85.264,10790.0
2020-04-20 12:20:00,91.18,91.2,91.08,91.16,12872.0,85.264,85.2827,85.1705,85.2453,12872.0
2020-04-20 12:25:00,91.16,91.49,91.15,91.42,16418.0,85.2453,85.5539,85.2359,85.4884,16418.0
2020-04-20 12:30:00,91.41,91.5,91.38,91.43,10857.0,85.4791,85.5632,85.451,85.4978,10857.0
2020-04-20 12:35:00,91.44,91.52,91.42,91.45,18155.0,85.5071,85.5819,85.4884,85.5165,18155.0
2020-04-20 12:40:00,91.46,91.52,91.38,91.48,12398.0,85.5258,85.5819,85.451,85.5445,12398.0
2020-04-20 12:45:00,91.45,91.48,91.3,91.36,10358.0,85.5165,85.5445,85.3762,85.4323,10358.0
2020-04-20 12:50:00,91.36,91.4,91.17,91.17,27958.0,85.4323,85.4697,85.2547,85.2547,27958.0
2020-04-20 12:55:00,91.16,91.2,91.01,91.01,18098.0,85.2453,85.2827,85.105,85.105,18098.0
2020-04-20 13:00:00,91.01,91.01,90.85,90.97,12135.0,85.105,85.105,84.9554,85.0676,12135.0
2020-04-20 13:05:00,90.97,91.06,90.96,91.0,9885.0,85.0676,85.1518,85.0583,85.0957,9885.0
2020-04-20 13:10:00,91.0,91.0,90.78,90.83,15362.0,85.0957,85.0957,84.89,84.9367,15362.0
2020-04-20 13:15:00,90.84,91.07,90.84,91.05,25167.0,84.9461,85.1611,84.9461,85.1424,25167.0
2020-04-20 13:20:00,90.98,91.1,90.93,90.94,9991.0,85.077,85.1892,85.0302,85.0396,9991.0
2020-04-20 13:25:00,90.94,90.98,90.87,90.89,13401.0,85.0396,85.077,84.9741,84.9928,13401.0
2020-04-20 13:30:00,90.86,90.97,90.76,90.97,26368.0,84.9648,85.0676,84.8713,85.0676,26368.0
2020-04-20 13:35:00,90.95,91.02,90.85,90.88,13169.0,85.0489,85.1144,84.9554,84.9835,13169.0
2020-04-20 13:40:00,90.86,90.9,90.81,90.82,12186.0,84.9648,85.0022,84.918,84.9274,12186.0
2020-04-20 13:45:00,90.82,90.89,90.68,90.72,12916.0,84.9274,84.9928,84.7964,84.8338,12916.0
2020-04-20 13:50:00,90.73,90.77,90.6,90.77,16175.0,84.8432,84.8806,84.7216,84.8806,16175.0
2020-04-20 13:55:00,90.74,90.75,90.55,90.7,32252.0,84.8526,84.8619,84.6749,84.8151,32252.0
2020-04-20 14:00:00,90.67,90.93,90.54,90.81,77309.0,84.7871,85.0302,84.6655,84.918,77309.0
2020-04-20 14:05:00,90.81,90.92,90.67,90.67,12429.0,84.918,85.0209,84.7871,84.7871,12429.0
2020-04-20 14:10:00,90.64,90.74,90.43,90.56,23384.0,84.759,84.8526,84.5627,84.6842,23384.0
2020-04-20 14:15:00,90.55,90.63,90.46,90.48,15035.0,84.6749,84.7497,84.5907,84.6094,15035.0
2020-04-20 14:20:00,90.51,90.51,90.34,90.4,13854.0,84.6375,84.6375,84.4785,84.5346,13854.0
2020-04-20 14:25:00,90.43,90.47,90.29,90.31,8366.0,84.5627,84.6001,84.4317,84.4504,8366.0
2020-04-20 14:30:00,90.33,90.55,90.33,90.38,11351.0,84.4692,84.6749,84.4692,84.5159,11351.0
2020-04-20 14:35:00,90.36,90.39,89.81,89.84,20966.0,84.4972,84.5253,83.9829,84.0109,20966.0
2020-04-20 14:40:00,89.88,89.93,89.3,89.53,80327.0,84.0483,84.0951,83.506,83.7211,80327.0
2020-04-20 14:45:00,89.5,89.56,89.25,89.45,52831.0,83.693,83.7491,83.4592,83.6462,52831.0
2020-04-20 14:50:00,89.37,89.49,89.02,89.04,114568.0,83.5714,83.6837,83.2441,83.2629,114568.0
2020-04-20 14:55:00,89.01,89.07,88.4,88.5,149354.0,83.2348,83.2909,82.6644,82.7579,149354.0
2020-04-20 15:00:00,88.5,88.88,88.49,88.56,63946.0,82.7579,83.1132,82.7485,82.814,63946.0
2020-04-20 15:05:00,88.53,88.57,88.18,88.21,79208.0,82.7859,82.8233,82.4586,82.4867,79208.0
2020-04-20 15:10:00,88.27,88.5,88.19,88.47,57621.0,82.5428,82.7579,82.468,82.7298,57621.0
2020-04-20 15:15:00,88.44,88.77,88.21,88.69,51002.0,82.7018,83.0104,82.4867,82.9356,51002.0
2020-04-20 15:20:00,88.65,88.69,88.4,88.6,52189.0,82.8982,82.9356,82.6644,82.8514,52189.0
2020-04-20 15:25:00,88.59,88.69,88.53,88.64,31963.0,82.842,82.9356,82.7859,82.8888,31963.0
2020-04-20 15:30:00,88.62,88.86,88.49,88.84,51595.0,82.8701,83.0945,82.7485,83.0758,51595.0
2020-04-20 15:35:00,88.86,89.04,88.83,88.85,38326.0,83.0945,83.2629,83.0665,83.0852,38326.0
2020-04-20 15:40:00,88.88,88.94,88.59,88.77,51433.0,83.1132,83.1693,82.842,83.0104,51433.0
2020-04-20 15:45:00,88.81,88.96,88.74,88.88,33385.0,83.0478,83.188,82.9823,83.1132,33385.0
2020-04-20 15:50:00,88.89,89.33,88.8,89.33,122122.0,83.1226,83.534,83.0384,83.534,122122.0
2020-04-20 15:55:00,89.34,89.62,89.31,89.4,133446.0,83.5434,83.8052,83.5153,83.5995,133446.0
2020-04-21 09:30:00,87.84,88.12,86.83,86.87,112180.0,82.1407,82.4025,81.1962,81.2336,112180.0
2020-04-21 09:35:00,86.92,87.56,86.74,87.46,73285.0,81.2804,81.8789,81.1121,81.7854,73285.0
2020-04-21 09:40:00,87.3,87.77,87.29,87.69,45202.0,81.6357,82.0753,81.6264,82.0004,45202.0
2020-04-21 09:45:00,87.69,88.49,87.6,88.27,39248.0,82.0004,82.7485,81.9163,82.5428,39248.0
2020-04-21 09:50:00,88.26,88.89,88.2,88.69,75454.0,82.5335,83.1226,82.4774,82.9356,75454.0
2020-04-21 09:55:00,88.67,88.95,88.55,88.62,94481.0,82.9169,83.1787,82.8046,82.8701,94481.0
2020-04-21 10:00:00,88.63,88.99,88.61,88.95,32383.0,82.8795,83.2161,82.8608,83.1787,32383.0
2020-04-21 10:05:00,88.95,88.97,88.61,88.61,20957.0,83.1787,83.1974,82.8608,82.8608,20957.0
2020-04-21 10:10:00,88.58,88.79,88.55,88.69,36222.0,82.8327,83.0291,82.8046,82.9356,36222.0
2020-04-21 10:15:00,88.71,88.85,88.59,88.74,62018.0,82.9543,83.0852,82.842,82.9823,62018.0
2020-04-21 10:20:00,88.67,88.81,88.6,88.81,31068.0,82.9169,83.0478,82.8514,83.0478,31068.0
2020-04-21 10:25:00,88.79,88.87,88.65,88.77,49005.0,83.0291,83.1039,82.8982,83.0104,49005.0
2020-04-21 10:30:00,88.81,88.84,88.53,88.57,46001.0,83.0478,83.0758,82.7859,82.8233,46001.0
2020-04-21 10:35:00,88.55,88.7,88.47,88.59,36425.0,82.8046,82.9449,82.7298,82.842,36425.0
2020-04-21 10:40:00,88.58,88.66,88.46,88.56,16402.0,82.8327,82.9075,82.7205,82.814,16402.0
2020-04-21 10:45:00,88.56,88.66,88.41,88.44,21082.0,82.814,82.9075,82.6737,82.7018,21082.0
2020-04-21 10:50:00,88.46,88.51,88.37,88.37,22114.0,82.7205,82.7672,82.6363,82.6363,22114.0
2020-04-21 10:55:00,88.41,88.67,88.32,88.5,30828.0,82.6737,82.9169,82.5896,82.7579,30828.0
2020-04-21 11:00:00,88.5,88.5,88.22,88.27,27748.0,82.7579,82.7579,82.4961,82.5428,27748.0
2020-04-21 11:05:00,88.31,88.44,88.19,88.39,25437.0,82.5802,82.7018,82.468,82.655,25437.0
2020-04-21 11:10:00,88.35,88.35,87.85,87.86,14032.0,82.6176,82.6176,82.1501,82.1594,14032.0
2020-04-21 11:15:00,87.82,87.88,87.62,87.78,24341.0,82.122,82.1781,81.935,82.0846,24341.0
2020-04-21 11:20:00,87.78,87.82,87.46,87.46,27108.0,82.0846,82.122,81.7854,81.7854,27108.0
2020-04-21 11:25:00,87.52,87.53,87.12,87.3,37710.0,81.8415,81.8508,81.4674,81.6357,37710.0
2020-04-21 11:30:00,87.36,87.59,87.32,87.44,23659.0,81.6919,81.9069,81.6544,81.7667,23659.0
2020-04-21 11:35:00,87.35,87.37,87.17,87.37,13757.0,81.6825,81.7012,81.5142,81.7012,13757.0
2020-04-21 11:40:00,87.37,87.42,87.29,87.38,10268.0,81.7012,81.748,81.6264,81.7106,10268.0
2020-04-21 11:45:00,87.33,87.51,87.33,87.51,10311.0,81.6638,81.8321,81.6638,81.8321,10311.0
2020-04-21 11:50:00,87.48,87.72,87.46,87.65,14917.0,81.8041,82.0285,81.7854,81.963,14917.0
2020-04-21 11:55:00,87.64,87.84,87.56,87.76,17973.0,81.9537,82.1407,81.8789,82.0659,17973.0
2020-04-21 12:00:00,87.75,87.77,87.54,87.66,7165.0,82.0565,82.0753,81.8602,81.9724,7165.0
2020-04-21 12:05:00,87.65,87.76,87.65,87.76,5452.0,81.963,82.0659,81.963,82.0659,5452.0
2020-04-21 12:10:00,87.71,87.82,87.68,87.76,7049.0,82.0191,82.122,81.9911,82.0659,7049.0
2020-04-21 12:15:00,87.77,87.78,87.59,87.74,8705.0,82.0753,82.0846,81.9069,82.0472,8705.0
2020-04-21 12:20:00,87.72,87.78,87.59,87.59,13254.0,82.0285,82.0846,81.9069,81.9069,13254.0
2020-04-21 12:25:00,87.61,87.67,87.56,87.61,12928.0,81.9256,81.9817,81.8789,81.9256,12928.0
2020-04-21 12:30:00,87.61,87.63,87.44,87.48,18690.0,81.9256,81.9443,81.7667,81.8041,18690.0
2020-04-21 12:35:00,87.47,87.56,87.39,87.42,23037.0,81.7947,81.8789,81.7199,81.748,23037.0
2020-04-21 12:40:00,87.42,87.5,87.35,87.37,15357.0,81.748,81.8228,81.6825,81.7012,15357.0
2020-04-21 12:45:00,87.37,87.6,87.31,87.6,14973.0,81.7012,81.9163,81.6451,81.9163,14973.0
2020-04-21 12:50:00,87.6,87.8,87.59,87.76,11079.0,81.9163,82.1033,81.9069,82.0659,11079.0
2020-04-21 12:55:00,87.76,87.87,87.69,87.86,9435.0,82.0659,82.1688,82.0004,82.1594,9435.0
2020-04-21 13:00:00,87.83,87.88,87.76,87.77,9498.0,82.1314,82.1781,82.0659,82.0753,9498.0
2020-04-21 13:05:00,87.77,87.79,87.59,87.62,20001.0,82.0753,82.094,81.9069,81.935,20001.0
2020-04-21 13:10:00,87.6,87.74,87.55,87.64,14637.0,81.9163,82.0472,81.8695,81.9537,14637.0
2020-04-21 13:15:00,87.64,87.85,87.58,87.78,13312.0,81.9537,82.1501,81.8976,82.0846,13312.0
2020-04-21 13:20:00,87.77,87.99,87.74,87.88,8634.0,82.0753,82.281,82.0472,82.1781,8634.0
2020-04-21 13:25:00,87.84,87.95,87.76,87.84,14644.0,82.1407,82.2436,82.0659,82.1407,14644.0
2020-04-21 13:30:00,87.82,87.9,87.78,87.87,10458.0,82.122,82.1968,82.0846,82.1688,10458.0
2020-04-21 13:35:00,87.87,88.03,87.8,88.03,10717.0,82.1688,82.3184,82.1033,82.3184,10717.0
2020-04-21 13:40:00,88.06,88.07,87.92,88.05,12119.0,82.3464,82.3558,82.2155,82.3371,12119.0
2020-04-21 13:45:00,88.04,88.08,87.83,87.84,26763.0,82.3277,82.3651,82.1314,82.1407,26763.0
2020-04-21 13:50:00,87.86,87.88,87.72,87.82,16423.0,82.1594,82.1781,82.0285,82.122,16423.0
2020-04-21 13:55:00,87.83,87.87,87.71,87.78,10437.0,82.1314,82.1688,82.0191,82.0846,10437.0
2020-04-21 14:00:00,87.76,87.78,87.58,87.71,11234.0,82.0659,82.0846,81.8976,82.0191,11234.0
2020-04-21 14:05:00,87.64,87.77,87.54,87.69,13424.0,81.9537,82.0753,81.8602,82.0004,13424.0
2020-04-21 14:10:00,87.7,87.77,87.58,87.7,9848.0,82.0098,82.0753,81.8976,82.0098,9848.0
2020-04-21 14:15:00,87.7,87.78,87.61,87.61,9905.0,82.0098,82.0846,81.9256,81.9256,9905.0
2020-04-21 14:20:00,87.6,88.06,87.6,88.06,10224.0,81.9163,82.3464,81.9163,82.3464,10224.0
2020-04-21 14:25:00,88.02,88.07,87.84,87.84,14336.0,82.309,82.3558,82.1407,82.1407,14336.0
2020-04-21 14:30:00,87.84,87.88,87.76,87.8,10796.0,82.1407,82.1781,82.0659,82.1033,10796.0
2020-04-21 14:35:00,87.8,87.86,87.65,87.69,18552.0,82.1033,82.1594,81.963,82.0004,18552.0
2020-04-21 14:40:00,87.69,87.69,87.41,87.47,14957.0,82.0004,82.0004,81.7386,81.7947,14957.0
2020-04-21 14:45:00,87.48,87.62,87.4,87.42,19439.0,81.8041,81.935,81.7293,81.748,19439.0
2020-04-21 14:50:00,87.41,87.67,87.38,87.64,16419.0,81.7386,81.9817,81.7106,81.9537,16419.0
2020-04-21 14:55:00,87.63,87.65,87.55,87.59,21652.0,81.9443,81.963,81.8695,81.9069,21652.0
2020-04-21 15:00:00,87.65,87.85,87.63,87.77,19015.0,81.963,82.1501,81.9443,82.0753,19015.0
2020-04-21 15:05:00,87.78,87.82,87.4,87.4,30381.0,82.0846,82.122,81.7293,81.7293,30381.0
2020-04-21 15:10:00,87.4,87.72,87.39,87.72,20057.0,81.7293,82.0285,81.7199,82.0285,20057.0
2020-04-21 15:15:00,87.71,88.01,87.69,87.96,31796.0,82.0191,82.2997,82.0004,82.2529,31796.0
2020-04-21 15:20:00,87.96,88.09,87.8,87.8,63240.0,82.2529,82.3745,82.1033,82.1033,63240.0
2020-04-21 15:25:00,87.84,88.03,87.82,87.97,27369.0,82.1407,82.3184,82.122,82.2623,27369.0
2020-04-21 15:30:00,87.92,88.01,87.78,87.94,37009.0,82.2155,82.2997,82.0846,82.2342,37009.0
2020-04-21 15:35:00,87.93,88.44,87.93,88.36,47724.0,82.2249,82.7018,82.2249,82.627,47724.0
2020-04-21 15:40:00,88.41,88.41,88.16,88.21,40414.0,82.6737,82.6737,82.4399,82.4867,40414.0
2020-04-21 15:45:00,88.21,88.23,87.84,87.86,38414.0,82.4867,82.5054,82.1407,82.1594,38414.0
2020-04-21 15:50:00,87.82,87.83,87.41,87.44,88403.0,82.122,82.1314,81.7386,81.7667,88403.0
2020-04-21 15:55:00,87.44,87.81,87.43,87.52,152589.0,81.7667,82.1127,81.7573,81.8415,152589.0
2020-04-22 09:30:00,88.74,89.23,87.49,87.73,58789.0,82.9823,83.4405,81.8134,82.0378,58789.0
2020-04-22 09:35:00,87.65,87.94,87.14,87.57,18616.0,81.963,82.2342,81.4861,81.8882,18616.0
2020-04-22 09:40:00,87.6,87.6,87.04,87.28,15885.0,81.9163,81.9163,81.3926,81.617,15885.0
2020-04-22 09:45:00,87.27,87.34,87.09,87.31,11889.0,81.6077,81.6732,81.4394,81.6451,11889.0
2020-04-22 09:50:00,87.37,87.54,87.35,87.41,11269.0,81.7012,81.8602,81.6825,81.7386,11269.0
2020-04-22 09:55:00,87.41,87.44,87.17,87.43,5313.0,81.7386,81.7667,81.5142,81.7573,5313.0
2020-04-22 10:00:00,87.43,87.56,87.23,87.34,19452.0,81.7573,81.8789,81.5703,81.6732,19452.0
2020-04-22 10:05:00,87.33,87.61,87.32,87.56,43686.0,81.6638,81.9256,81.6544,81.8789,43686.0
2020-04-22 10:10:00,87.58,87.69,87.3,87.3,13256.0,81.8976,82.0004,81.6357,81.6357,13256.0
2020-04-22 10:15:00,87.37,87.57,87.34,87.52,12402.0,81.7012,81.8882,81.6732,81.8415,12402.0
2020-04-22 10:20:00,87.54,87.65,87.48,87.6,13102.0,81.8602,81.963,81.8041,81.9163,13102.0
2020-04-22 10:25:00,87.62,87.79,87.57,87.74,22509.0,81.935,82.094,81.8882,82.0472,22509.0
2020-04-22 10:30:00,87.78,87.78,87.65,87.65,18381.0,82.0846,82.0846,81.963,81.963,18381.0
2020-04-22 10:35:00,87.64,87.92,87.64,87.86,7178.0,81.9537,82.2155,81.9537,82.1594,7178.0
2020-04-22 10:40:00,87.84,88.11,87.82,88.07,18258.0,82.1407,82.3932,82.122,82.3558,18258.0
2020-04-22 10:45:00,88.07,88.09,87.89,88.05,16073.0,82.3558,82.3745,82.1875,82.3371,16073.0
2020-04-22 10:50:00,88.04,88.07,87.76,87.92,14148.0,82.3277,82.3558,82.0659,82.2155,14148.0
2020-04-22 10:55:00,87.92,88.02,87.88,87.98,21916.0,82.2155,82.309,82.1781,82.2716,21916.0
2020-04-22 11:00:00,88.02,88.13,87.99,88.1,21430.0,82.309,82.4119,82.281,82.3838,21430.0
2020-04-22 11:05:00,88.14,88.25,88.12,88.22,8138.0,82.4212,82.5241,82.4025,82.4961,8138.0
2020-04-22 11:10:00,88.2,88.23,88.14,88.17,9437.0,82.4774,82.5054,82.4212,82.4493,9437.0
2020-04-22 11:15:00,88.17,88.26,88.09,88.1,7762.0,82.4493,82.5335,82.3745,82.3838,7762.0
2020-04-22 11:20:00,88.1,88.29,88.06,88.27,10367.0,82.3838,82.5615,82.3464,82.5428,10367.0
2020-04-22 11:25:00,88.3,88.37,88.24,88.37,8154.0,82.5709,82.6363,82.5148,82.6363,8154.0
2020-04-22 11:30:00,88.39,88.39,88.17,88.19,10863.0,82.655,82.655,82.4493,82.468,10863.0
2020-04-22 11:35:00,88.11,88.21,88.05,88.09,9549.0,82.3932,82.4867,82.3371,82.3745,9549.0
2020-04-22 11:40:00,88.06,88.26,88.04,88.25,7694.0,82.3464,82.5335,82.3277,82.5241,7694.0
2020-04-22 11:45:00,88.27,88.29,88.24,88.25,7424.0,82.5428,82.5615,82.5148,82.5241,7424.0
2020-04-22 11:50:00,88.23,88.31,88.21,88.31,5049.0,82.5054,82.5802,82.4867,82.5802,5049.0
2020-04-22 11:55:00,88.29,88.34,88.22,88.28,8925.0,82.5615,82.6083,82.4961,82.5522,8925.0
2020-04-22 12:00:00,88.28,88.49,88.28,88.39,15643.0,82.5522,82.7485,82.5522,82.655,15643.0
2020-04-22 12:05:00,88.39,88.39,88.21,88.24,9219.0,82.655,82.655,82.4867,82.5148,9219.0
2020-04-22 12:10:00,88.21,88.34,88.2,88.22,25928.0,82.4867,82.6083,82.4774,82.4961,25928.0
2020-04-22 12:15:00,88.25,88.38,88.24,88.38,7966.0,82.5241,82.6457,82.5148,82.6457,7966.0
2020-04-22 12:20:00,88.4,88.55,88.37,88.52,11310.0,82.6644,82.8046,82.6363,82.7766,11310.0
2020-04-22 12:25:00,88.51,88.54,88.46,88.54,9579.0,82.7672,82.7953,82.7205,82.7953,9579.0
2020-04-22 12:30:00,88.54,88.54,88.48,88.5,6071.0,82.7953,82.7953,82.7392,82.7579,6071.0
2020-04-22 12:35:00,88.49,88.55,88.41,88.55,9049.0,82.7485,82.8046,82.6737,82.8046,9049.0
2020-04-22 12:40:00,88.53,88.68,88.52,88.64,7799.0,82.7859,82.9262,82.7766,82.8888,7799.0
2020-04-22 12:45:00,88.65,88.67,88.55,88.58,11022.0,82.8982,82.9169,82.8046,82.8327,11022.0
2020-04-22 12:50:00,88.6,88.69,88.59,88.59,6672.0,82.8514,82.9356,82.842,82.842,6672.0
2020-04-22 12:55:00,88.6,88.61,88.53,88.55,21610.0,82.8514,82.8608,82.7859,82.8046,21610.0
2020-04-22 13:00:00,88.56,88.62,88.55,88.57,4234.0,82.814,82.8701,82.8046,82.8233,4234.0
2020-04-22 13:05:00,88.57,88.66,88.55,88.65,6100.0,82.8233,82.9075,82.8046,82.8982,6100.0
2020-04-22 13:10:00,88.71,88.81,88.7,88.8,10860.0,82.9543,83.0478,82.9449,83.0384,10860.0
2020-04-22 13:15:00,88.81,88.93,88.76,88.89,14955.0,83.0478,83.16,83.001,83.1226,14955.0
2020-04-22 13:20:00,88.9,89.17,88.9,89.17,24261.0,83.1319,83.3844,83.1319,83.3844,24261.0
2020-04-22 13:25:00,89.14,89.28,89.14,89.28,19603.0,83.3564,83.4873,83.3564,83.4873,19603.0
2020-04-22 13:30:00,89.28,89.35,89.17,89.17,17373.0,83.4873,83.5527,83.3844,83.3844,17373.0
2020-04-22 13:35:00,89.17,89.27,89.14,89.24,7608.0,83.3844,83.4779,83.3564,83.4499,7608.0
2020-04-22 13:40:00,89.25,89.27,89.14,89.16,23435.0,83.4592,83.4779,83.3564,83.3751,23435.0
2020-04-22 13:45:00,89.18,89.26,89.1,89.1,35668.0,83.3938,83.4686,83.319,83.319,35668.0
2020-04-22 13:50:00,89.11,89.29,89.11,89.2,12592.0,83.3283,83.4966,83.3283,83.4125,12592.0
2020-04-22 13:55:00,89.2,89.2,89.09,89.19,6965.0,83.4125,83.4125,83.3096,83.4031,6965.0
2020-04-22 14:00:00,89.2,89.24,89.11,89.24,16391.0,83.4125,83.4499,83.3283,83.4499,16391.0
2020-04-22 14:05:00,89.25,89.33,89.09,89.14,8527.0,83.4592,83.534,83.3096,83.3564,8527.0
2020-04-22 14:10:00,89.11,89.28,89.08,89.16,10304.0,83.3283,83.4873,83.3003,83.3751,10304.0
2020-04-22 14:15:00,89.15,89.25,89.07,89.19,12963.0,83.3657,83.4592,83.2909,83.4031,12963.0
2020-04-22 14:20:00,89.26,89.39,89.23,89.32,9174.0,83.4686,83.5901,83.4405,83.5247,9174.0
2020-04-22 14:25:00,89.33,89.4,89.28,89.34,12988.0,83.534,83.5995,83.4873,83.5434,12988.0
2020-04-22 14:30:00,89.37,89.47,89.35,89.47,10295.0,83.5714,83.665,83.5527,83.665,10295.0
2020-04-22 14:35:00,89.43,89.49,89.39,89.46,11125.0,83.6275,83.6837,83.5901,83.6556,11125.0
2020-04-22 14:40:00,89.44,89.47,89.35,89.42,9139.0,83.6369,83.665,83.5527,83.6182,9139.0
2020-04-22 14:45:00,89.4,89.6,89.39,89.56,12672.0,83.5995,83.7865,83.5901,83.7491,12672.0
2020-04-22 14:50:00,89.54,89.78,89.54,89.66,23564.0,83.7304,83.9548,83.7304,83.8426,23564.0
2020-04-22 14:55:00,89.66,89.84,89.63,89.75,29584.0,83.8426,84.0109,83.8146,83.9268,29584.0
2020-04-22 15:00:00,89.75,89.93,89.73,89.93,16227.0,83.9268,84.0951,83.9081,84.0951,16227.0
2020-04-22 15:05:00,89.94,90.0,89.8,89.88,25938.0,84.1045,84.1606,83.9735,84.0483,25938.0
2020-04-22 15:10:00,89.85,89.9,89.8,89.8,16586.0,84.0203,84.0671,83.9735,83.9735,16586.0
2020-04-22 15:15:00,89.81,89.96,89.78,89.95,32698.0,83.9829,84.1232,83.9548,84.1138,32698.0
2020-04-22 15:20:00,89.94,90.05,89.91,89.91,19205.0,84.1045,84.2073,84.0764,84.0764,19205.0
2020-04-22 15:25:00,89.91,89.96,89.8,89.87,24337.0,84.0764,84.1232,83.9735,84.039,24337.0
2020-04-22 15:30:00,89.84,89.96,89.79,89.81,28595.0,84.0109,84.1232,83.9642,83.9829,28595.0
2020-04-22 15:35:00,89.81,89.89,89.78,89.8,26071.0,83.9829,84.0577,83.9548,83.9735,26071.0
2020-04-22 15:40:00,89.82,89.83,89.6,89.78,36170.0,83.9922,84.0016,83.7865,83.9548,36170.0
2020-04-22 15:45:00,89.76,89.77,89.59,89.7,59742.0,83.9361,83.9455,83.7772,83.88,59742.0
2020-04-22 15:50:00,89.72,89.87,89.62,89.68,65670.0,83.8987,84.039,83.8052,83.8613,65670.0
2020-04-22 15:55:00,89.67,89.68,88.97,89.18,149684.0,83.852,83.8613,83.1974,83.3938,149684.0
2020-04-23 09:30:00,89.07,89.51,88.8,89.48,34456.0,83.2909,83.7024,83.0384,83.6743,34456.0
2020-04-23 09:35:00,89.55,89.78,89.37,89.37,24479.0,83.7398,83.9548,83.5714,83.5714,24479.0
2020-04-23 09:40:00,89.31,89.67,89.25,89.49,11925.0,83.5153,83.852,83.4592,83.6837,11925.0
2020-04-23 09:45:00,89.53,89.82,89.43,89.63,19237.0,83.7211,83.9922,83.6275,83.8146,19237.0
2020-04-23 09:50:00,89.57,89.65,89.35,89.35,8599.0,83.7585,83.8333,83.5527,83.5527,8599.0
2020-04-23 09:55:00,89.41,89.52,89.31,89.52,10271.0,83.6088,83.7117,83.5153,83.7117,10271.0
2020-04-23 10:00:00,89.5,89.66,89.31,89.45,14436.0,83.693,83.8426,83.5153,83.6462,14436.0
2020-04-23 10:05:00,89.48,89.74,89.47,89.61,22188.0,83.6743,83.9174,83.665,83.7959,22188.0
2020-04-23 10:10:00,89.63,89.85,89.57,89.81,57162.0,83.8146,84.0203,83.7585,83.9829,57162.0
2020-04-23 10:15:00,89.79,90.05,89.67,89.95,61708.0,83.9642,84.2073,83.852,84.1138,61708.0
2020-04-23 10:20:00,89.96,90.0,89.82,89.96,66721.0,84.1232,84.1606,83.9922,84.1232,66721.0
2020-04-23 10:25:00,89.93,89.96,89.42,89.54,102317.0,84.0951,84.1232,83.6182,83.7304,102317.0
2020-04-23 10:30:00,89.55,89.93,89.44,89.92,26565.0,83.7398,84.0951,83.6369,84.0858,26565.0
2020-04-23 10:35:00,89.93,89.96,89.83,89.91,19052.0,84.0951,84.1232,84.0016,84.0764,19052.0
2020-04-23 10:40:00,89.93,90.15,89.9,90.11,10382.0,84.0951,84.3008,84.0671,84.2634,10382.0
2020-04-23 10:45:00,90.13,90.31,89.96,89.97,33796.0,84.2821,84.4504,84.1232,84.1325,33796.0
2020-04-23 10:50:00,90.0,90.14,89.97,90.08,25413.0,84.1606,84.2915,84.1325,84.2354,25413.0
2020-04-23 10:55:00,90.08,90.13,89.99,90.09,27813.0,84.2354,84.2821,84.1512,84.2447,27813.0
2020-04-23 11:00:00,90.08,90.09,89.99,90.04,22604.0,84.2354,84.2447,84.1512,84.198,22604.0
2020-04-23 11:05:00,90.03,90.05,89.9,90.02,53263.0,84.1886,84.2073,84.0671,84.1793,53263.0
2020-04-23 11:10:00,90.02,90.1,89.79,89.86,60535.0,84.1793,84.2541,83.9642,84.0296,60535.0
2020-04-23 11:15:00,89.87,89.93,89.74,89.75,48094.0,84.039,84.0951,83.9174,83.9268,48094.0
2020-04-23 11:20:00,89.75,89.98,89.74,89.95,74944.0,83.9268,84.1419,83.9174,84.1138,74944.0
2020-04-23 11:25:00,89.95,89.96,89.64,89.76,33074.0,84.1138,84.1232,83.8239,83.9361,33074.0
2020-04-23 11:30:00,89.77,89.87,89.71,89.71,8089.0,83.9455,84.039,83.8894,83.8894,8089.0
2020-04-23 11:35:00,89.77,89.8,89.51,89.54,30831.0,83.9455,83.9735,83.7024,83.7304,30831.0
2020-04-23 11:40:00,89.51,89.69,89.51,89.52,11574.0,83.7024,83.8707,83.7024,83.7117,11574.0
2020-04-23 11:45:00,89.61,89.61,89.4,89.42,11583.0,83.7959,83.7959,83.5995,83.6182,11583.0
2020-04-23 11:50:00,89.44,89.52,89.4,89.52,13929.0,83.6369,83.7117,83.5995,83.7117,13929.0
2020-04-23 11:55:00,89.52,89.64,89.52,89.64,8793.0,83.7117,83.8239,83.7117,83.8239,8793.0
2020-04-23 12:00:00,89.62,89.62,89.49,89.51,42562.0,83.8052,83.8052,83.6837,83.7024,42562.0
2020-04-23 12:05:00,89.48,89.55,89.45,89.48,10293.0,83.6743,83.7398,83.6462,83.6743,10293.0
2020-04-23 12:10:00,89.51,89.51,89.34,89.34,19904.0,83.7024,83.7024,83.5434,83.5434,19904.0
2020-04-23 12:15:00,89.37,89.48,89.2,89.46,13463.0,83.5714,83.6743,83.4125,83.6556,13463.0
2020-04-23 12:20:00,89.43,89.54,89.42,89.54,4870.0,83.6275,83.7304,83.6182,83.7304,4870.0
2020-04-23 12:25:00,89.53,89.57,89.46,89.54,6329.0,83.7211,83.7585,83.6556,83.7304,6329.0
2020-04-23 12:30:00,89.52,89.53,89.36,89.41,5348.0,83.7117,83.7211,83.5621,83.6088,5348.0
2020-04-23 12:35:00,89.44,89.48,89.42,89.45,3609.0,83.6369,83.6743,83.6182,83.6462,3609.0
2020-04-23 12:40:00,89.45,89.45,88.72,88.73,11464.0,83.6462,83.6462,82.9636,82.973,11464.0
2020-04-23 12:45:00,88.84,88.96,88.34,88.85,18572.0,83.0758,83.188,82.6083,83.0852,18572.0
2020-04-23 12:50:00,88.87,88.89,88.51,88.76,16301.0,83.1039,83.1226,82.7672,83.001,16301.0
2020-04-23 12:55:00,88.81,88.99,88.76,88.9,9761.0,83.0478,83.2161,83.001,83.1319,9761.0
2020-04-23 13:00:00,88.93,88.98,88.85,88.91,7808.0,83.16,83.2067,83.0852,83.1413,7808.0
2020-04-23 13:05:00,88.89,88.92,88.79,88.89,7795.0,83.1226,83.1506,83.0291,83.1226,7795.0
2020-04-23 13:10:00,88.91,89.04,88.89,88.96,4921.0,83.1413,83.2629,83.1226,83.188,4921.0
2020-04-23 13:15:00,88.88,88.93,88.66,88.69,7553.0,83.1132,83.16,82.9075,82.9356,7553.0
2020-04-23 13:20:00,88.66,88.73,88.35,88.47,9567.0,82.9075,82.973,82.6176,82.7298,9567.0
2020-04-23 13:25:00,88.46,88.61,88.41,88.61,11214.0,82.7205,82.8608,82.6737,82.8608,11214.0
2020-04-23 13:30:00,88.57,88.7,88.55,88.68,4315.0,82.8233,82.9449,82.8046,82.9262,4315.0
2020-04-23 13:35:00,88.69,88.88,88.55,88.62,7012.0,82.9356,83.1132,82.8046,82.8701,7012.0
2020-04-23 13:40:00,88.65,88.67,88.46,88.53,6087.0,82.8982,82.9169,82.7205,82.7859,6087.0
2020-04-23 13:45:00,88.51,88.63,88.45,88.45,4765.0,82.7672,82.8795,82.7111,82.7111,4765.0
2020-04-23 13:50:00,88.5,88.53,88.32,88.32,8806.0,82.7579,82.7859,82.5896,82.5896,8806.0
2020-04-23 13:55:00,88.32,88.55,88.27,88.52,14253.0,82.5896,82.8046,82.5428,82.7766,14253.0
2020-04-23 14:00:00,88.5,88.53,88.31,88.46,17401.0,82.7579,82.7859,82.5802,82.7205,17401.0
2020-04-23 14:05:00,88.4,88.45,88.25,88.25,10316.0,82.6644,82.7111,82.5241,82.5241,10316.0
2020-04-23 14:10:00,88.24,88.35,88.14,88.34,8915.0,82.5148,82.6176,82.4212,82.6083,8915.0
2020-04-23 14:15:00,88.32,88.53,88.32,88.5,7779.0,82.5896,82.7859,82.5896,82.7579,7779.0
2020-04-23 14:20:00,88.49,88.59,88.47,88.59,6715.0,82.7485,82.842,82.7298,82.842,6715.0
2020-04-23 14:25:00,88.58,88.62,88.46,88.53,8025.0,82.8327,82.8701,82.7205,82.7859,8025.0
2020-04-23 14:30:00,88.52,88.67,88.52,88.67,8262.0,82.7766,82.9169,82.7766,82.9169,8262.0
2020-04-23 14:35:00,88.6,88.62,88.49,88.49,12510.0,82.8514,82.8701,82.7485,82.7485,12510.0
2020-04-23 14:40:00,88.52,88.61,88.49,88.57,8079.0,82.7766,82.8608,82.7485,82.8233,8079.0
2020-04-23 14:45:00,88.56,88.66,88.46,88.51,9443.0,82.814,82.9075,82.7205,82.7672,9443.0
2020-04-23 14:50:00,88.56,88.85,88.54,88.85,9359.0,82.814,83.0852,82.7953,83.0852,9359.0
2020-04-23 14:55:00,88.93,89.06,88.87,89.03,11231.0,83.16,83.2816,83.1039,83.2535,11231.0
2020-04-23 15:00:00,89.03,89.05,88.96,89.01,13979.0,83.2535,83.2722,83.188,83.2348,13979.0
2020-04-23 15:05:00,88.98,88.98,88.75,88.76,9808.0,83.2067,83.2067,82.9917,83.001,9808.0
2020-04-23 15:10:00,88.76,88.76,88.36,88.4,15152.0,83.001,83.001,82.627,82.6644,15152.0
2020-04-23 15:15:00,88.37,88.45,88.22,88.31,21231.0,82.6363,82.7111,82.4961,82.5802,21231.0
2020-04-23 15:20:00,88.31,88.34,88.19,88.33,14339.0,82.5802,82.6083,82.468,82.5989,14339.0
2020-04-23 15:25:00,88.3,88.4,88.21,88.4,15171.0,82.5709,82.6644,82.4867,82.6644,15171.0
2020-04-23 15:30:00,88.36,88.59,88.23,88.52,24818.0,82.627,82.842,82.5054,82.7766,24818.0
2020-04-23 15:35:00,88.56,88.57,88.43,88.54,30035.0,82.814,82.8233,82.6924,82.7953,30035.0
2020-04-23 15:40:00,88.57,88.75,88.54,88.58,24797.0,82.8233,82.9917,82.7953,82.8327,24797.0
2020-04-23 15:45:00,88.57,88.99,88.57,88.93,28635.0,82.8233,83.2161,82.8233,83.16,28635.0
2020-04-23 15:50:00,89.0,89.0,88.63,88.74,36472.0,83.2254,83.2254,82.8795,82.9823,36472.0
2020-04-23 15:55:00,88.74,88.76,88.42,88.59,86683.0,82.9823,83.001,82.6831,82.842,86683.0
2020-04-24 09:30:00,89.21,89.28,88.76,88.76,27277.0,83.4218,83.4873,83.001,83.001,27277.0
2020-04-24 09:35:00,88.76,89.26,88.73,89.19,14959.0,83.001,83.4686,82.973,83.4031,14959.0
2020-04-24 09:40:00,89.23,89.33,88.63,88.63,6704.0,83.4405,83.534,82.8795,82.8795,6704.0
2020-04-24 09:45:00,88.75,88.78,88.3,88.38,13230.0,82.9917,83.0197,82.5709,82.6457,13230.0
2020-04-24 09:50:00,88.43,88.68,88.42,88.68,9579.0,82.6924,82.9262,82.6831,82.9262,9579.0
2020-04-24 09:55:00,88.63,88.66,88.47,88.6,12380.0,82.8795,82.9075,82.7298,82.8514,12380.0
2020-04-24 10:00:00,88.6,88.7,88.55,88.68,10248.0,82.8514,82.9449,82.8046,82.9262,10248.0
2020-04-24 10:05:00,88.7,88.8,88.69,88.69,9894.0,82.9449,83.0384,82.9356,82.9356,9894.0
2020-04-24 10:10:00,88.7,89.01,88.7,88.8,15918.0,82.9449,83.2348,82.9449,83.0384,15918.0
2020-04-24 10:15:00,88.76,88.92,88.69,88.89,15204.0,83.001,83.1506,82.9356,83.1226,15204.0
2020-04-24 10:20:00,88.86,88.9,88.8,88.83,8391.0,83.0945,83.1319,83.0384,83.0665,8391.0
2020-04-24 10:25:00,88.84,88.88,88.75,88.78,8703.0,83.0758,83.1132,82.9917,83.0197,8703.0
2020-04-24 10:30:00,88.8,88.8,88.69,88.76,19643.0,83.0384,83.0384,82.9356,83.001,19643.0
2020-04-24 10:35:00,88.74,88.82,88.72,88.75,27820.0,82.9823,83.0571,82.9636,82.9917,27820.0
2020-04-24 10:40:00,88.75,88.77,88.63,88.71,10664.0,82.9917,83.0104,82.8795,82.9543,10664.0
2020-04-24 10:45:00,88.72,88.73,88.56,88.57,15648.0,82.9636,82.973,82.814,82.8233,15648.0
2020-04-24 10:50:00,88.58,88.61,88.38,88.43,11689.0,82.8327,82.8608,82.6457,82.6924,11689.0
2020-04-24 10:55:00,88.44,88.46,88.36,88.37,13184.0,82.7018,82.7205,82.627,82.6363,13184.0
2020-04-24 11:00:00,88.37,88.37,88.05,88.07,10320.0,82.6363,82.6363,82.3371,82.3558,10320.0
2020-04-24 11:05:00,88.07,88.18,88.03,88.11,9394.0,82.3558,82.4586,82.3184,82.3932,9394.0
2020-04-24 11:10:00,88.11,88.13,87.9,88.04,11798.0,82.3932,82.4119,82.1968,82.3277,11798.0
2020-04-24 11:15:00,88.06,88.1,87.81,87.89,8715.0,82.3464,82.3838,82.1127,82.1875,8715.0
2020-04-24 11:20:00,87.93,88.18,87.92,88.17,8541.0,82.2249,82.4586,82.2155,82.4493,8541.0
2020-04-24 11:25:00,88.17,88.23,87.9,87.93,16003.0,82.4493,82.5054,82.1968,82.2249,16003.0
2020-04-24 11:30:00,87.9,88.03,87.82,87.97,8112.0,82.1968,82.3184,82.122,82.2623,8112.0
2020-04-24 11:35:00,87.96,88.05,87.94,88.03,9037.0,82.2529,82.3371,82.2342,82.3184,9037.0
2020-04-24 11:40:00,88.03,88.13,87.98,88.11,14732.0,82.3184,82.4119,82.2716,82.3932,14732.0
2020-04-24 11:45:00,88.11,88.15,88.07,88.14,8328.0,82.3932,82.4306,82.3558,82.4212,8328.0
2020-04-24 11:50:00,88.12,88.15,88.06,88.09,9679.0,82.4025,82.4306,82.3464,82.3745,9679.0
2020-04-24 11:55:00,88.05,88.09,87.99,88.02,5587.0,82.3371,82.3745,82.281,82.309,5587.0
2020-04-24 12:00:00,88.0,88.09,87.95,88.08,13657.0,82.2903,82.3745,82.2436,82.3651,13657.0
2020-04-24 12:05:00,88.09,88.18,88.07,88.18,10075.0,82.3745,82.4586,82.3558,82.4586,10075.0
2020-04-24 12:10:00,88.18,88.18,88.06,88.11,15725.0,82.4586,82.4586,82.3464,82.3932,15725.0
2020-04-24 12:15:00,88.12,88.21,88.11,88.14,15571.0,82.4025,82.4867,82.3932,82.4212,15571.0
2020-04-24 12:20:00,88.15,88.21,88.06,88.16,19431.0,82.4306,82.4867,82.3464,82.4399,19431.0
2020-04-24 12:25:00,88.17,88.29,88.12,88.29,13138.0,82.4493,82.5615,82.4025,82.5615,13138.0
2020-04-24 12:30:00,88.29,88.31,88.25,88.25,6861.0,82.5615,82.5802,82.5241,82.5241,6861.0
2020-04-24 12:35:00,88.25,88.25,88.16,88.17,7870.0,82.5241,82.5241,82.4399,82.4493,7870.0
2020-04-24 12:40:00,88.17,88.29,88.14,88.28,9311.0,82.4493,82.5615,82.4212,82.5522,9311.0
2020-04-24 12:45:00,88.3,88.32,88.18,88.19,6338.0,82.5709,82.5896,82.4586,82.468,6338.0
2020-04-24 12:50:00,88.16,88.16,88.1,88.13,6594.0,82.4399,82.4399,82.3838,82.4119,6594.0
2020-04-24 12:55:00,88.12,88.18,88.07,88.17,7679.0,82.4025,82.4586,82.3558,82.4493,7679.0
2020-04-24 13:00:00,88.18,88.19,87.98,88.0,8009.0,82.4586,82.468,82.2716,82.2903,8009.0
2020-04-24 13:05:00,88.03,88.1,88.01,88.1,3691.0,82.3184,82.3838,82.2997,82.3838,3691.0
2020-04-24 13:10:00,88.1,88.15,88.08,88.1,5710.0,82.3838,82.4306,82.3651,82.3838,5710.0
2020-04-24 13:15:00,88.09,88.13,88.06,88.12,5810.0,82.3745,82.4119,82.3464,82.4025,5810.0
2020-04-24 13:20:00,88.13,88.17,88.09,88.15,9535.0,82.4119,82.4493,82.3745,82.4306,9535.0
2020-04-24 13:25:00,88.16,88.26,88.16,88.24,7973.0,82.4399,82.5335,82.4399,82.5148,7973.0
2020-04-24 13:30:00,88.23,88.29,88.13,88.15,14203.0,82.5054,82.5615,82.4119,82.4306,14203.0
2020-04-24 13:35:00,88.15,88.37,88.15,88.36,60205.0,82.4306,82.6363,82.4306,82.627,60205.0
2020-04-24 13:40:00,88.35,88.57,88.35,88.56,11301.0,82.6176,82.8233,82.6176,82.814,11301.0
2020-04-24 13:45:00,88.53,88.55,88.38,88.38,7864.0,82.7859,82.8046,82.6457,82.6457,7864.0
2020-04-24 13:50:00,88.35,88.48,88.31,88.44,5998.0,82.6176,82.7392,82.5802,82.7018,5998.0
2020-04-24 13:55:00,88.46,88.52,88.45,88.52,7141.0,82.7205,82.7766,82.7111,82.7766,7141.0
2020-04-24 14:00:00,88.57,88.72,88.55,88.55,42403.0,82.8233,82.9636,82.8046,82.8046,42403.0
2020-04-24 14:05:00,88.53,88.64,88.53,88.57,20527.0,82.7859,82.8888,82.7859,82.8233,20527.0
2020-04-24 14:10:00,88.57,88.67,88.56,88.62,18458.0,82.8233,82.9169,82.814,82.8701,18458.0
2020-04-24 14:15:00,88.62,88.65,88.5,88.53,9228.0,82.8701,82.8982,82.7579,82.7859,9228.0
2020-04-24 14:20:00,88.54,88.62,88.47,88.51,10364.0,82.7953,82.8701,82.7298,82.7672,10364.0
2020-04-24 14:25:00,88.5,88.5,88.42,88.47,7572.0,82.7579,82.7579,82.6831,82.7298,7572.0
2020-04-24 14:30:00,88.47,88.57,88.4,88.41,11080.0,82.7298,82.8233,82.6644,82.6737,11080.0
2020-04-24 14:35:00,88.42,88.6,88.41,88.6,15573.0,82.6831,82.8514,82.6737,82.8514,15573.0
2020-04-24 14:40:00,88.6,88.65,88.55,88.59,9946.0,82.8514,82.8982,82.8046,82.842,9946.0
2020-04-24 14:45:00,88.59,88.63,88.56,88.61,12744.0,82.842,82.8795,82.814,82.8608,12744.0
2020-04-24 14:50:00,88.63,88.76,88.61,88.67,13162.0,82.8795,83.001,82.8608,82.9169,13162.0
2020-04-24 14:55:00,88.67,88.75,88.63,88.72,17748.0,82.9169,82.9917,82.8795,82.9636,17748.0
2020-04-24 15:00:00,88.72,88.72,88.64,88.64,10957.0,82.9636,82.9636,82.8888,82.8888,10957.0
2020-04-24 15:05:00,88.66,88.84,88.65,88.84,16143.0,82.9075,83.0758,82.8982,83.0758,16143.0
2020-04-24 15:10:00,88.85,88.91,88.71,88.77,16506.0,83.0852,83.1413,82.9543,83.0104,16506.0
2020-04-24 15:15:00,88.78,88.84,88.72,88.81,8931.0,83.0197,83.0758,82.9636,83.0478,8931.0
2020-04-24 15:20:00,88.81,88.94,88.77,88.94,13328.0,83.0478,83.1693,83.0104,83.1693,13328.0
2020-04-24 15:25:00,88.97,89.09,88.91,89.06,20309.0,83.1974,83.3096,83.1413,83.2816,20309.0
2020-04-24 15:30:00,89.06,89.08,88.92,88.97,36187.0,83.2816,83.3003,83.1506,83.1974,36187.0
2020-04-24 15:35:00,88.95,89.14,88.95,89.05,21458.0,83.1787,83.3564,83.1787,83.2722,21458.0
2020-04-24 15:40:00,89.05,89.12,89.03,89.05,20753.0,83.2722,83.3377,83.2535,83.2722,20753.0
2020-04-24 15:45:00,89.05,89.13,89.0,89.04,24607.0,83.2722,83.347,83.2254,83.2629,24607.0
2020-04-24 15:50:00,89.07,89.09,88.78,88.9,51155.0,83.2909,83.3096,83.0197,83.1319,51155.0
2020-04-24 15:55:00,88.91,88.98,88.84,88.87,99474.0,83.1413,83.2067,83.0758,83.1039,99474.0
2020-04-27 09:30:00,90.01,90.38,89.8,90.25,46235.0,84.1699,84.5159,83.9735,84.3943,46235.0
2020-04-27 09:35:00,90.23,90.71,90.19,90.54,41166.0,84.3756,84.8245,84.3382,84.6655,41166.0
2020-04-27 09:40:00,90.48,90.6,90.37,90.55,11982.0,84.6094,84.7216,84.5066,84.6749,11982.0
2020-04-27 09:45:00,90.54,90.69,90.53,90.65,5481.0,84.6655,84.8058,84.6562,84.7684,5481.0
2020-04-27 09:50:00,90.61,90.67,90.48,90.53,8891.0,84.731,84.7871,84.6094,84.6562,8891.0
2020-04-27 09:55:00,90.52,90.85,90.51,90.75,11153.0,84.6468,84.9554,84.6375,84.8619,11153.0
2020-04-27 10:00:00,90.74,90.86,90.67,90.79,7562.0,84.8526,84.9648,84.7871,84.8993,7562.0
2020-04-27 10:05:00,90.81,90.82,90.6,90.7,14249.0,84.918,84.9274,84.7216,84.8151,14249.0
2020-04-27 10:10:00,90.71,90.94,90.67,90.81,7803.0,84.8245,85.0396,84.7871,84.918,7803.0
2020-04-27 10:15:00,90.82,91.2,90.82,91.14,12259.0,84.9274,85.2827,84.9274,85.2266,12259.0
2020-04-27 10:20:00,91.15,91.17,90.91,90.91,12728.0,85.2359,85.2547,85.0115,85.0115,12728.0
2020-04-27 10:25:00,90.88,91.04,90.86,90.94,10248.0,84.9835,85.1331,84.9648,85.0396,10248.0
2020-04-27 10:30:00,90.98,91.0,90.83,90.89,10639.0,85.077,85.0957,84.9367,84.9928,10639.0
2020-04-27 10:35:00,90.91,91.1,90.85,91.08,11591.0,85.0115,85.1892,84.9554,85.1705,11591.0
2020-04-27 10:40:00,91.11,91.43,91.11,91.38,14448.0,85.1985,85.4978,85.1985,85.451,14448.0
2020-04-27 10:45:00,91.38,91.39,91.1,91.26,12947.0,85.451,85.4604,85.1892,85.3388,12947.0
2020-04-27 10:50:00,91.28,91.63,91.27,91.6,25494.0,85.3575,85.6848,85.3482,85.6568,25494.0
2020-04-27 10:55:00,91.58,91.61,91.5,91.53,16169.0,85.638,85.6661,85.5632,85.5913,16169.0
2020-04-27 11:00:00,91.53,91.74,91.52,91.54,28275.0,85.5913,85.7877,85.5819,85.6006,28275.0
2020-04-27 11:05:00,91.57,91.59,91.26,91.37,24286.0,85.6287,85.6474,85.3388,85.4417,24286.0
2020-04-27 11:10:00,91.35,91.66,91.34,91.59,17190.0,85.423,85.7129,85.4136,85.6474,17190.0
2020-04-27 11:15:00,91.57,91.66,91.39,91.66,12604.0,85.6287,85.7129,85.4604,85.7129,12604.0
2020-04-27 11:20:00,91.66,91.75,91.58,91.66,25656.0,85.7129,85.797,85.638,85.7129,25656.0
2020-04-27 11:25:00,91.63,91.96,91.62,91.96,22463.0,85.6848,85.9934,85.6755,85.9934,22463.0
2020-04-27 11:30:00,91.96,92.12,91.96,92.03,26792.0,85.9934,86.143,85.9934,86.0589,26792.0
2020-04-27 11:35:00,92.03,92.12,92.0,92.0,17349.0,86.0589,86.143,86.0308,86.0308,17349.0
2020-04-27 11:40:00,92.0,92.25,92.0,92.25,13778.0,86.0308,86.2646,86.0308,86.2646,13778.0
2020-04-27 11:45:00,92.3,92.34,92.19,92.29,21299.0,86.3113,86.3487,86.2085,86.302,21299.0
2020-04-27 11:50:00,92.27,92.35,92.19,92.2,21900.0,86.2833,86.3581,86.2085,86.2178,21900.0
2020-04-27 11:55:00,92.19,92.23,92.05,92.13,17521.0,86.2085,86.2459,86.0776,86.1524,17521.0
2020-04-27 12:00:00,92.13,92.27,92.11,92.12,11897.0,86.1524,86.2833,86.1337,86.143,11897.0
2020-04-27 12:05:00,92.13,92.22,92.09,92.16,12547.0,86.1524,86.2365,86.115,86.1804,12547.0
2020-04-27 12:10:00,92.17,92.3,92.16,92.24,13988.0,86.1898,86.3113,86.1804,86.2552,13988.0
2020-04-27 12:15:00,92.24,92.34,92.19,92.28,13087.0,86.2552,86.3487,86.2085,86.2926,13087.0
2020-04-27 12:20:00,92.26,92.34,92.23,92.33,29776.0,86.2739,86.3487,86.2459,86.3394,29776.0
2020-04-27 12:25:00,92.33,92.45,92.32,92.45,16642.0,86.3394,86.4516,86.33,86.4516,16642.0
2020-04-27 12:30:00,92.46,92.53,92.41,92.5,9703.0,86.461,86.5264,86.4142,86.4984,9703.0
2020-04-27 12:35:00,92.52,92.58,92.45,92.45,20631.0,86.5171,86.5732,86.4516,86.4516,20631.0
2020-04-27 12:40:00,92.41,92.44,92.33,92.37,13603.0,86.4142,86.4422,86.3394,86.3768,13603.0
2020-04-27 12:45:00,92.35,92.43,92.33,92.39,17392.0,86.3581,86.4329,86.3394,86.3955,17392.0
2020-04-27 12:50:00,92.38,92.38,92.29,92.31,16388.0,86.3861,86.3861,86.302,86.3207,16388.0
2020-04-27 12:55:00,92.31,92.41,92.27,92.36,15460.0,86.3207,86.4142,86.2833,86.3674,15460.0
2020-04-27 13:00:00,92.35,92.4,92.19,92.26,22323.0,86.3581,86.4048,86.2085,86.2739,22323.0
2020-04-27 13:05:00,92.26,92.26,92.12,92.23,67912.0,86.2739,86.2739,86.143,86.2459,67912.0
2020-04-27 13:10:00,92.22,92.35,92.14,92.23,39311.0,86.2365,86.3581,86.1617,86.2459,39311.0
2020-04-27 13:15:00,92.26,92.27,92.09,92.11,16288.0,86.2739,86.2833,86.115,86.1337,16288.0
2020-04-27 13:20:00,92.11,92.15,92.05,92.15,13047.0,86.1337,86.1711,86.0776,86.1711,13047.0
2020-04-27 13:25:00,92.15,92.2,92.13,92.18,14871.0,86.1711,86.2178,86.1524,86.1991,14871.0
2020-04-27 13:30:00,92.19,92.24,91.93,91.93,36203.0,86.2085,86.2552,85.9653,85.9653,36203.0
2020-04-27 13:35:00,91.94,91.99,91.86,91.94,9192.0,85.9747,86.0214,85.8999,85.9747,9192.0
2020-04-27 13:40:00,91.94,91.99,91.91,91.92,7788.0,85.9747,86.0214,85.9466,85.956,7788.0
2020-04-27 13:45:00,91.89,91.9,91.74,91.78,10496.0,85.9279,85.9373,85.7877,85.8251,10496.0
2020-04-27 13:50:00,91.78,91.83,91.74,91.82,6248.0,85.8251,85.8718,85.7877,85.8625,6248.0
2020-04-27 13:55:00,91.82,91.93,91.74,91.83,8964.0,85.8625,85.9653,85.7877,85.8718,8964.0
2020-04-27 14:00:00,91.83,92.0,91.83,91.94,10765.0,85.8718,86.0308,85.8718,85.9747,10765.0
2020-04-27 14:05:00,91.92,92.08,91.92,91.98,10671.0,85.956,86.1056,85.956,86.0121,10671.0
2020-04-27 14:10:00,91.97,92.02,91.95,92.0,6306.0,86.0027,86.0495,85.984,86.0308,6306.0
2020-04-27 14:15:00,92.0,92.03,91.92,91.92,11964.0,86.0308,86.0589,85.956,85.956,11964.0
2020-04-27 14:20:00,91.94,91.97,91.91,91.92,31702.0,85.9747,86.0027,85.9466,85.956,31702.0
2020-04-27 14:25:00,91.91,91.98,91.86,91.98,10249.0,85.9466,86.0121,85.8999,86.0121,10249.0
2020-04-27 14:30:00,91.98,92.0,91.81,91.91,112443.0,86.0121,86.0308,85.8531,85.9466,112443.0
2020-04-27 14:35:00,91.91,92.15,91.91,92.05,85981.0,85.9466,86.1711,85.9466,86.0776,85981.0
2020-04-27 14:40:00,92.04,92.26,92.03,92.24,19840.0,86.0682,86.2739,86.0589,86.2552,19840.0
2020-04-27 14:45:00,92.23,92.32,92.19,92.31,13595.0,86.2459,86.33,86.2085,86.3207,13595.0
2020-04-27 14:50:00,92.28,92.44,92.25,92.42,30360.0,86.2926,86.4422,86.2646,86.4235,30360.0
2020-04-27 14:55:00,92.44,92.45,92.26,92.26,11680.0,86.4422,86.4516,86.2739,86.2739,11680.0
2020-04-27 15:00:00,92.26,92.4,92.26,92.29,14391.0,86.2739,86.4048,86.2739,86.302,14391.0
2020-04-27 15:05:00,92.29,92.29,92.2,92.21,16889.0,86.302,86.302,86.2178,86.2272,16889.0
2020-04-27 15:10:00,92.22,92.25,92.18,92.19,18245.0,86.2365,86.2646,86.1991,86.2085,18245.0
2020-04-27 15:15:00,92.18,92.23,92.15,92.2,17929.0,86.1991,86.2459,86.1711,86.2178,17929.0
2020-04-27 15:20:00,92.2,92.29,92.19,92.19,17471.0,86.2178,86.302,86.2085,86.2085,17471.0
2020-04-27 15:25:00,92.17,92.18,92.07,92.09,12835.0,86.1898,86.1991,86.0963,86.115,12835.0
2020-04-27 15:30:00,92.1,92.11,91.97,92.06,24176.0,86.1243,86.1337,86.0027,86.0869,24176.0
2020-04-27 15:35:00,92.07,92.24,92.05,92.22,16384.0,86.0963,86.2552,86.0776,86.2365,16384.0
2020-04-27 15:40:00,92.23,92.48,92.23,92.47,31018.0,86.2459,86.4797,86.2459,86.4703,31018.0
2020-04-27 15:45:00,92.47,92.47,92.32,92.44,26144.0,86.4703,86.4703,86.33,86.4422,26144.0
2020-04-27 15:50:00,92.46,92.51,92.3,92.48,38823.0,86.461,86.5077,86.3113,86.4797,38823.0
2020-04-27 15:55:00,92.47,92.53,92.28,92.29,99032.0,86.4703,86.5264,86.2926,86.302,99032.0
2020-04-28 09:30:00,93.44,94.2,93.04,93.04,82782.0,87.3774,88.0881,87.0033,87.0033,82782.0
2020-04-28 09:35:00,93.02,93.32,92.84,92.91,50736.0,86.9846,87.2652,86.8163,86.8818,50736.0
2020-04-28 09:40:00,93.01,93.12,92.64,92.64,26035.0,86.9753,87.0781,86.6293,86.6293,26035.0
2020-04-28 09:45:00,92.72,92.75,92.4,92.45,42758.0,86.7041,86.7321,86.4048,86.4516,42758.0
2020-04-28 09:50:00,92.43,92.58,92.13,92.28,25257.0,86.4329,86.5732,86.1524,86.2926,25257.0
2020-04-28 09:55:00,92.22,92.22,91.63,91.63,18780.0,86.2365,86.2365,85.6848,85.6848,18780.0
2020-04-28 10:00:00,91.54,92.02,91.31,91.9,22859.0,85.6006,86.0495,85.3856,85.9373,22859.0
2020-04-28 10:05:00,91.94,92.14,91.85,91.92,45571.0,85.9747,86.1617,85.8905,85.956,45571.0
2020-04-28 10:10:00,91.92,92.05,91.72,91.81,54237.0,85.956,86.0776,85.769,85.8531,54237.0
2020-04-28 10:15:00,91.81,92.1,91.78,91.85,33977.0,85.8531,86.1243,85.8251,85.8905,33977.0
2020-04-28 10:20:00,91.86,91.91,91.42,91.44,43677.0,85.8999,85.9466,85.4884,85.5071,43677.0
2020-04-28 10:25:00,91.49,91.5,91.3,91.3,17114.0,85.5539,85.5632,85.3762,85.3762,17114.0
2020-04-28 10:30:00,91.29,91.36,91.03,91.08,21271.0,85.3669,85.4323,85.1237,85.1705,21271.0
2020-04-28 10:35:00,91.08,91.41,91.08,91.27,11703.0,85.1705,85.4791,85.1705,85.3482,11703.0
2020-04-28 10:40:00,91.25,91.27,90.92,91.0,7641.0,85.3295,85.3482,85.0209,85.0957,7641.0
2020-04-28 10:45:00,90.97,91.38,90.97,91.33,24274.0,85.0676,85.451,85.0676,85.4043,24274.0
2020-04-28 10:50:00,91.33,91.34,91.07,91.07,29861.0,85.4043,85.4136,85.1611,85.1611,29861.0
2020-04-28 10:55:00,91.15,91.15,90.65,90.74,19349.0,85.2359,85.2359,84.7684,84.8526,19349.0
2020-04-28 11:00:00,90.77,91.08,90.72,90.79,29650.0,84.8806,85.1705,84.8338,84.8993,29650.0
2020-04-28 11:05:00,90.85,90.99,90.71,90.76,16063.0,84.9554,85.0863,84.8245,84.8713,16063.0
2020-04-28 11:10:00,90.77,90.94,90.7,90.91,8621.0,84.8806,85.0396,84.8151,85.0115,8621.0
2020-04-28 11:15:00,90.87,91.0,90.86,91.0,13546.0,84.9741,85.0957,84.9648,85.0957,13546.0
2020-04-28 11:20:00,90.98,91.09,90.95,90.98,16728.0,85.077,85.1798,85.0489,85.077,16728.0
2020-04-28 11:25:00,90.98,91.0,90.79,90.9,14406.0,85.077,85.0957,84.8993,85.0022,14406.0
2020-04-28 11:30:00,90.85,90.89,90.72,90.85,8436.0,84.9554,84.9928,84.8338,84.9554,8436.0
2020-04-28 11:35:00,90.86,91.02,90.79,90.82,25157.0,84.9648,85.1144,84.8993,84.9274,25157.0
2020-04-28 11:40:00,90.78,90.78,90.62,90.64,17529.0,84.89,84.89,84.7403,84.759,17529.0
2020-04-28 11:45:00,90.64,90.72,90.48,90.57,25566.0,84.759,84.8338,84.6094,84.6936,25566.0
2020-04-28 11:50:00,90.6,90.61,90.39,90.52,13484.0,84.7216,84.731,84.5253,84.6468,13484.0
2020-04-28 11:55:00,90.53,90.58,90.31,90.38,13300.0,84.6562,84.7029,84.4504,84.5159,13300.0
2020-04-28 12:00:00,90.39,90.69,90.36,90.68,25825.0,84.5253,84.8058,84.4972,84.7964,25825.0
2020-04-28 12:05:00,90.7,90.72,90.51,90.53,17794.0,84.8151,84.8338,84.6375,84.6562,17794.0
2020-04-28 12:10:00,90.51,90.71,90.43,90.43,24676.0,84.6375,84.8245,84.5627,84.5627,24676.0
2020-04-28 12:15:00,90.4,90.45,90.16,90.16,18186.0,84.5346,84.5814,84.3102,84.3102,18186.0
2020-04-28 12:20:00,90.2,90.34,90.19,90.31,20183.0,84.3476,84.4785,84.3382,84.4504,20183.0
2020-04-28 12:25:00,90.32,90.51,90.29,90.49,13666.0,84.4598,84.6375,84.4317,84.6188,13666.0
2020-04-28 12:30:00,90.49,90.69,90.39,90.69,11792.0,84.6188,84.8058,84.5253,84.8058,11792.0
2020-04-28 12:35:00,90.66,90.68,90.59,90.63,10613.0,84.7777,84.7964,84.7123,84.7497,10613.0
2020-04-28 12:40:00,90.62,90.71,90.52,90.67,13839.0,84.7403,84.8245,84.6468,84.7871,13839.0
2020-04-28 12:45:00,90.68,90.7,90.53,90.7,11297.0,84.7964,84.8151,84.6562,84.8151,11297.0
2020-04-28 12:50:00,90.69,90.71,90.57,90.62,8325.0,84.8058,84.8245,84.6936,84.7403,8325.0
2020-04-28 12:55:00,90.62,90.84,90.59,90.69,20050.0,84.7403,84.9461,84.7123,84.8058,20050.0
2020-04-28 13:00:00,90.7,90.86,90.68,90.75,14828.0,84.8151,84.9648,84.7964,84.8619,14828.0
2020-04-28 13:05:00,90.76,90.92,90.75,90.86,16275.0,84.8713,85.0209,84.8619,84.9648,16275.0
2020-04-28 13:10:00,90.87,90.89,90.73,90.78,12653.0,84.9741,84.9928,84.8432,84.89,12653.0
2020-04-28 13:15:00,90.79,90.85,90.73,90.73,20606.0,84.8993,84.9554,84.8432,84.8432,20606.0
2020-04-28 13:20:00,90.77,90.91,90.76,90.86,13687.0,84.8806,85.0115,84.8713,84.9648,13687.0
2020-04-28 13:25:00,90.88,90.95,90.84,90.94,7660.0,84.9835,85.0489,84.9461,85.0396,7660.0
2020-04-28 13:30:00,90.89,91.01,90.86,90.9,14067.0,84.9928,85.105,84.9648,85.0022,14067.0
2020-04-28 13:35:00,90.88,90.88,90.8,90.83,7046.0,84.9835,84.9835,84.9087,84.9367,7046.0
2020-04-28 13:40:00,90.82,91.12,90.81,91.09,9823.0,84.9274,85.2079,84.918,85.1798,9823.0
2020-04-28 13:45:00,91.11,91.15,91.07,91.08,8621.0,85.1985,85.2359,85.1611,85.1705,8621.0
2020-04-28 13:50:00,91.11,91.13,91.05,91.05,7579.0,85.1985,85.2172,85.1424,85.1424,7579.0
2020-04-28 13:55:00,91.04,91.05,90.91,90.95,8585.0,85.1331,85.1424,85.0115,85.0489,8585.0
2020-04-28 14:00:00,90.94,90.95,90.84,90.92,11494.0,85.0396,85.0489,84.9461,85.0209,11494.0
2020-04-28 14:05:00,90.92,90.93,90.8,90.88,10824.0,85.0209,85.0302,84.9087,84.9835,10824.0
2020-04-28 14:10:00,90.89,91.05,90.89,91.04,16473.0,84.9928,85.1424,84.9928,85.1331,16473.0
2020-04-28 14:15:00,91.06,91.06,90.86,90.86,5933.0,85.1518,85.1518,84.9648,84.9648,5933.0
2020-04-28 14:20:00,90.89,90.91,90.78,90.81,9982.0,84.9928,85.0115,84.89,84.918,9982.0
2020-04-28 14:25:00,90.82,90.84,90.76,90.8,10038.0,84.9274,84.9461,84.8713,84.9087,10038.0
2020-04-28 14:30:00,90.81,90.91,90.76,90.77,12862.0,84.918,85.0115,84.8713,84.8806,12862.0
2020-04-28 14:35:00,90.78,90.99,90.76,90.98,18746.0,84.89,85.0863,84.8713,85.077,18746.0
2020-04-28 14:40:00,90.98,91.05,90.84,90.86,28511.0,85.077,85.1424,84.9461,84.9648,28511.0
2020-04-28 14:45:00,90.87,90.91,90.79,90.79,13146.0,84.9741,85.0115,84.8993,84.8993,13146.0
2020-04-28 14:50:00,90.8,90.85,90.73,90.73,22500.0,84.9087,84.9554,84.8432,84.8432,22500.0
2020-04-28 14:55:00,90.73,90.76,90.65,90.7,15337.0,84.8432,84.8713,84.7684,84.8151,15337.0
2020-04-28 15:00:00,90.69,90.69,90.6,90.67,27535.0,84.8058,84.8058,84.7216,84.7871,27535.0
2020-04-28 15:05:00,90.69,90.76,90.68,90.75,22598.0,84.8058,84.8713,84.7964,84.8619,22598.0
2020-04-28 15:10:00,90.73,90.95,90.7,90.77,28655.0,84.8432,85.0489,84.8151,84.8806,28655.0
2020-04-28 15:15:00,90.76,90.9,90.76,90.89,12655.0,84.8713,85.0022,84.8713,84.9928,12655.0
2020-04-28 15:20:00,90.88,91.02,90.77,90.94,17468.0,84.9835,85.1144,84.8806,85.0396,17468.0
2020-04-28 15:25:00,90.95,90.99,90.88,90.89,14518.0,85.0489,85.0863,84.9835,84.9928,14518.0
2020-04-28 15:30:00,90.89,90.96,90.85,90.91,15732.0,84.9928,85.0583,84.9554,85.0115,15732.0
2020-04-28 15:35:00,90.91,90.99,90.78,90.91,38093.0,85.0115,85.0863,84.89,85.0115,38093.0
2020-04-28 15:40:00,90.9,90.91,90.8,90.8,20141.0,85.0022,85.0115,84.9087,84.9087,20141.0
2020-04-28 15:45:00,90.8,90.81,90.51,90.51,19701.0,84.9087,84.918,84.6375,84.6375,19701.0
2020-04-28 15:50:00,90.47,90.52,90.21,90.23,58353.0,84.6001,84.6468,84.3569,84.3756,58353.0
2020-04-28 15:55:00,90.22,90.44,90.16,90.31,97533.0,84.3663,84.572,84.3102,84.4504,97533.0
2020-04-29 09:30:00,91.7,92.09,91.04,91.19,49510.0,85.7503,86.115,85.1331,85.2734,49510.0
2020-04-29 09:35:00,91.2,91.2,90.61,91.06,31699.0,85.2827,85.2827,84.731,85.1518,31699.0
2020-04-29 09:40:00,91.1,91.42,90.9,90.97,22305.0,85.1892,85.4884,85.0022,85.0676,22305.0
2020-04-29 09:45:00,90.94,91.42,90.84,91.37,36021.0,85.0396,85.4884,84.9461,85.4417,36021.0
2020-04-29 09:50:00,91.42,92.26,91.35,92.04,35248.0,85.4884,86.2739,85.423,86.0682,35248.0
2020-04-29 09:55:00,92.05,92.05,91.66,91.73,21817.0,86.0776,86.0776,85.7129,85.7783,21817.0
2020-04-29 10:00:00,91.8,92.17,91.75,91.86,41144.0,85.8438,86.1898,85.797,85.8999,41144.0
2020-04-29 10:05:00,91.94,92.01,91.52,91.52,26234.0,85.9747,86.0401,85.5819,85.5819,26234.0
2020-04-29 10:10:00,91.53,91.58,91.24,91.28,16036.0,85.5913,85.638,85.3201,85.3575,16036.0
2020-04-29 10:15:00,91.28,91.61,91.2,91.45,19523.0,85.3575,85.6661,85.2827,85.5165,19523.0
2020-04-29 10:20:00,91.47,91.48,91.04,91.11,25014.0,85.5352,85.5445,85.1331,85.1985,25014.0
2020-04-29 10:25:00,91.1,91.13,90.79,90.81,27386.0,85.1892,85.2172,84.8993,84.918,27386.0
2020-04-29 10:30:00,90.82,91.01,90.8,90.87,17509.0,84.9274,85.105,84.9087,84.9741,17509.0
2020-04-29 10:35:00,90.87,91.01,90.8,90.83,20770.0,84.9741,85.105,84.9087,84.9367,20770.0
2020-04-29 10:40:00,90.83,91.07,90.82,90.93,14193.0,84.9367,85.1611,84.9274,85.0302,14193.0
2020-04-29 10:45:00,90.94,91.26,90.93,91.14,12969.0,85.0396,85.3388,85.0302,85.2266,12969.0
2020-04-29 10:50:00,91.14,91.29,90.96,91.24,14416.0,85.2266,85.3669,85.0583,85.3201,14416.0
2020-04-29 10:55:00,91.29,91.38,91.07,91.07,11716.0,85.3669,85.451,85.1611,85.1611,11716.0
2020-04-29 11:00:00,91.1,91.19,91.04,91.09,18678.0,85.1892,85.2734,85.1331,85.1798,18678.0
2020-04-29 11:05:00,91.09,91.2,91.04,91.15,20896.0,85.1798,85.2827,85.1331,85.2359,20896.0
2020-04-29 11:10:00,91.17,91.27,91.17,91.2,7831.0,85.2547,85.3482,85.2547,85.2827,7831.0
2020-04-29 11:15:00,91.22,91.39,91.19,91.24,13604.0,85.3014,85.4604,85.2734,85.3201,13604.0
2020-04-29 11:20:00,91.27,91.47,91.27,91.34,11629.0,85.3482,85.5352,85.3482,85.4136,11629.0
2020-04-29 11:25:00,91.35,91.36,91.17,91.17,8406.0,85.423,85.4323,85.2547,85.2547,8406.0
2020-04-29 11:30:00,91.14,91.22,91.09,91.22,11927.0,85.2266,85.3014,85.1798,85.3014,11927.0
2020-04-29 11:35:00,91.2,91.27,91.11,91.21,7212.0,85.2827,85.3482,85.1985,85.2921,7212.0
2020-04-29 11:40:00,91.24,91.33,91.16,91.19,8192.0,85.3201,85.4043,85.2453,85.2734,8192.0
2020-04-29 11:45:00,91.21,91.28,91.15,91.24,8204.0,85.2921,85.3575,85.2359,85.3201,8204.0
2020-04-29 11:50:00,91.25,91.44,91.25,91.4,14409.0,85.3295,85.5071,85.3295,85.4697,14409.0
2020-04-29 11:55:00,91.39,91.56,91.38,91.45,13209.0,85.4604,85.6193,85.451,85.5165,13209.0
2020-04-29 12:00:00,91.45,91.58,91.44,91.47,18997.0,85.5165,85.638,85.5071,85.5352,18997.0
2020-04-29 12:05:00,91.49,91.61,91.49,91.59,8904.0,85.5539,85.6661,85.5539,85.6474,8904.0
2020-04-29 12:10:00,91.59,91.72,91.58,91.69,6018.0,85.6474,85.769,85.638,85.7409,6018.0
2020-04-29 12:15:00,91.72,91.83,91.61,91.61,11123.0,85.769,85.8718,85.6661,85.6661,11123.0
2020-04-29 12:20:00,91.62,91.85,91.61,91.85,8137.0,85.6755,85.8905,85.6661,85.8905,8137.0
2020-04-29 12:25:00,91.78,91.87,91.61,91.66,7247.0,85.8251,85.9092,85.6661,85.7129,7247.0
2020-04-29 12:30:00,91.69,91.76,91.56,91.56,11432.0,85.7409,85.8064,85.6193,85.6193,11432.0
2020-04-29 12:35:00,91.56,91.76,91.54,91.7,7982.0,85.6193,85.8064,85.6006,85.7503,7982.0
2020-04-29 12:40:00,91.67,91.74,91.56,91.57,13996.0,85.7222,85.7877,85.6193,85.6287,13996.0
2020-04-29 12:45:00,91.63,91.69,91.55,91.6,8475.0,85.6848,85.7409,85.61,85.6568,8475.0
2020-04-29 12:50:00,91.57,91.68,91.45,91.49,16449.0,85.6287,85.7316,85.5165,85.5539,16449.0
2020-04-29 12:55:00,91.51,91.53,91.28,91.28,3849.0,85.5726,85.5913,85.3575,85.3575,3849.0
2020-04-29 13:00:00,91.3,91.45,91.28,91.39,9376.0,85.3762,85.5165,85.3575,85.4604,9376.0
2020-04-29 13:05:00,91.4,91.46,91.36,91.45,10009.0,85.4697,85.5258,85.4323,85.5165,10009.0
2020-04-29 13:10:00,91.5,91.5,91.38,91.41,15907.0,85.5632,85.5632,85.451,85.4791,15907.0
2020-04-29 13:15:00,91.43,91.57,91.38,91.55,10549.0,85.4978,85.6287,85.451,85.61,10549.0
2020-04-29 13:20:00,91.52,91.52,91.38,91.41,8230.0,85.5819,85.5819,85.451,85.4791,8230.0
2020-04-29 13:25:00,91.43,91.5,91.3,91.3,7145.0,85.4978,85.5632,85.3762,85.3762,7145.0
2020-04-29 13:30:00,91.27,91.4,91.27,91.33,6208.0,85.3482,85.4697,85.3482,85.4043,6208.0
2020-04-29 13:35:00,91.37,91.55,91.3,91.52,6794.0,85.4417,85.61,85.3762,85.5819,6794.0
2020-04-29 13:40:00,91.54,91.54,91.38,91.38,8477.0,85.6006,85.6006,85.451,85.451,8477.0
2020-04-29 13:45:00,91.4,91.48,91.37,91.42,8240.0,85.4697,85.5445,85.4417,85.4884,8240.0
2020-04-29 13:50:00,91.45,91.51,91.37,91.39,8561.0,85.5165,85.5726,85.4417,85.4604,8561.0
2020-04-29 13:55:00,91.4,91.51,91.37,91.48,7143.0,85.4697,85.5726,85.4417,85.5445,7143.0
2020-04-29 14:00:00,91.48,91.57,91.16,91.23,16125.0,85.5445,85.6287,85.2453,85.3108,16125.0
2020-04-29 14:05:00,91.22,91.35,91.13,91.34,6309.0,85.3014,85.423,85.2172,85.4136,6309.0
2020-04-29 14:10:00,91.38,91.42,91.11,91.17,11645.0,85.451,85.4884,85.1985,85.2547,11645.0
2020-04-29 14:15:00,91.21,91.35,91.18,91.22,8619.0,85.2921,85.423,85.264,85.3014,8619.0
2020-04-29 14:20:00,91.23,91.46,91.2,91.26,11146.0,85.3108,85.5258,85.2827,85.3388,11146.0
2020-04-29 14:25:00,91.31,91.49,91.27,91.37,5140.0,85.3856,85.5539,85.3482,85.4417,5140.0
2020-04-29 14:30:00,91.42,91.47,91.24,91.39,11802.0,85.4884,85.5352,85.3201,85.4604,11802.0
2020-04-29 14:35:00,91.44,91.58,91.39,91.51,8578.0,85.5071,85.638,85.4604,85.5726,8578.0
2020-04-29 14:40:00,91.51,91.52,91.38,91.45,9744.0,85.5726,85.5819,85.451,85.5165,9744.0
2020-04-29 14:45:00,91.46,91.48,91.3,91.39,7004.0,85.5258,85.5445,85.3762,85.4604,7004.0
2020-04-29 14:50:00,91.36,91.45,91.34,91.34,9650.0,85.4323,85.5165,85.4136,85.4136,9650.0
2020-04-29 14:55:00,91.32,91.4,91.22,91.33,14375.0,85.3949,85.4697,85.3014,85.4043,14375.0
2020-04-29 15:00:00,91.35,91.57,91.35,91.57,10551.0,85.423,85.6287,85.423,85.6287,10551.0
2020-04-29 15:05:00,91.57,91.61,91.46,91.57,11396.0,85.6287,85.6661,85.5258,85.6287,11396.0
2020-04-29 15:10:00,91.56,91.6,91.49,91.57,7407.0,85.6193,85.6568,85.5539,85.6287,7407.0
2020-04-29 15:15:00,91.57,91.59,91.39,91.5,15477.0,85.6287,85.6474,85.4604,85.5632,15477.0
2020-04-29 15:20:00,91.51,91.59,91.3,91.41,31136.0,85.5726,85.6474,85.3762,85.4791,31136.0
2020-04-29 15:25:00,91.4,91.52,91.33,91.49,31519.0,85.4697,85.5819,85.4043,85.5539,31519.0
2020-04-29 15:30:00,91.5,91.61,91.47,91.59,24880.0,85.5632,85.6661,85.5352,85.6474,24880.0
2020-04-29 15:35:00,91.58,91.63,91.45,91.49,23490.0,85.638,85.6848,85.5165,85.5539,23490.0
2020-04-29 15:40:00,91.48,91.61,91.43,91.56,28326.0,85.5445,85.6661,85.4978,85.6193,28326.0
2020-04-29 15:45:00,91.56,91.56,91.17,91.3,56217.0,85.6193,85.6193,85.2547,85.3762,56217.0
2020-04-29 15:50:00,91.27,91.3,90.84,90.89,64445.0,85.3482,85.3762,84.9461,84.9928,64445.0
2020-04-29 15:55:00,90.88,90.9,90.56,90.71,137188.0,84.9835,85.0022,84.6842,84.8245,137188.0
2020-04-30 09:30:00,90.06,91.85,89.76,91.66,93808.0,84.2167,85.8905,83.9361,85.7129,93808.0
2020-04-30 09:35:00,91.63,91.65,91.11,91.25,37004.0,85.6848,85.7035,85.1985,85.3295,37004.0
2020-04-30 09:40:00,91.23,91.24,90.27,90.29,49043.0,85.3108,85.3201,84.413,84.4317,49043.0
2020-04-30 09:45:00,90.29,90.48,89.72,90.25,68993.0,84.4317,84.6094,83.8987,84.3943,68993.0
2020-04-30 09:50:00,90.17,90.92,90.15,90.82,37151.0,84.3195,85.0209,84.3008,84.9274,37151.0
2020-04-30 09:55:00,90.9,91.3,90.78,91.25,22607.0,85.0022,85.3762,84.89,85.3295,22607.0
2020-04-30 10:00:00,91.2,91.59,91.15,91.29,87781.0,85.2827,85.6474,85.2359,85.3669,87781.0
2020-04-30 10:05:00,91.34,91.48,90.82,90.92,91142.0,85.4136,85.5445,84.9274,85.0209,91142.0
2020-04-30 10:10:00,90.96,91.09,90.81,91.04,19593.0,85.0583,85.1798,84.918,85.1331,19593.0
2020-04-30 10:15:00,91.06,91.06,90.78,90.85,20470.0,85.1518,85.1518,84.89,84.9554,20470.0
2020-04-30 10:20:00,90.92,91.17,90.79,90.85,26910.0,85.0209,85.2547,84.8993,84.9554,26910.0
2020-04-30 10:25:00,90.88,91.38,90.82,91.38,20716.0,84.9835,85.451,84.9274,85.451,20716.0
2020-04-30 10:30:00,91.34,91.52,91.21,91.33,29656.0,85.4136,85.5819,85.2921,85.4043,29656.0
2020-04-30 10:35:00,91.33,91.33,90.82,90.83,23005.0,85.4043,85.4043,84.9274,84.9367,23005.0
2020-04-30 10:40:00,90.8,90.89,90.13,90.18,16413.0,84.9087,84.9928,84.2821,84.3289,16413.0
2020-04-30 10:45:00,90.18,90.3,89.75,89.78,20783.0,84.3289,84.4411,83.9268,83.9548,20783.0
2020-04-30 10:50:00,89.76,90.13,89.64,89.99,42530.0,83.9361,84.2821,83.8239,84.1512,42530.0
2020-04-30 10:55:00,89.97,90.03,89.7,89.86,22865.0,84.1325,84.1886,83.88,84.0296,22865.0
2020-04-30 11:00:00,89.86,90.44,89.83,90.37,25249.0,84.0296,84.572,84.0016,84.5066,25249.0
2020-04-30 11:05:00,90.43,90.69,90.25,90.69,28043.0,84.5627,84.8058,84.3943,84.8058,28043.0
2020-04-30 11:10:00,90.63,90.79,90.53,90.61,22865.0,84.7497,84.8993,84.6562,84.731,22865.0
2020-04-30 11:15:00,90.65,90.9,90.58,90.59,19658.0,84.7684,85.0022,84.7029,84.7123,19658.0
2020-04-30 11:20:00,90.63,90.74,90.55,90.69,16097.0,84.7497,84.8526,84.6749,84.8058,16097.0
2020-04-30 11:25:00,90.65,90.74,90.49,90.55,12367.0,84.7684,84.8526,84.6188,84.6749,12367.0
2020-04-30 11:30:00,90.57,90.79,90.53,90.67,20058.0,84.6936,84.8993,84.6562,84.7871,20058.0
2020-04-30 11:35:00,90.73,90.8,90.54,90.64,12133.0,84.8432,84.9087,84.6655,84.759,12133.0
2020-04-30 11:40:00,90.65,90.84,90.63,90.8,15224.0,84.7684,84.9461,84.7497,84.9087,15224.0
2020-04-30 11:45:00,90.76,90.8,90.24,90.24,18548.0,84.8713,84.9087,84.385,84.385,18548.0
2020-04-30 11:50:00,90.24,90.28,90.14,90.14,24909.0,84.385,84.4224,84.2915,84.2915,24909.0
2020-04-30 11:55:00,90.04,90.15,89.91,89.91,10616.0,84.198,84.3008,84.0764,84.0764,10616.0
2020-04-30 12:00:00,89.88,89.88,89.66,89.77,21851.0,84.0483,84.0483,83.8426,83.9455,21851.0
2020-04-30 12:05:00,89.8,90.11,89.7,89.92,14422.0,83.9735,84.2634,83.88,84.0858,14422.0
2020-04-30 12:10:00,89.9,90.11,89.9,89.95,11360.0,84.0671,84.2634,84.0671,84.1138,11360.0
2020-04-30 12:15:00,89.94,89.99,89.78,89.81,14037.0,84.1045,84.1512,83.9548,83.9829,14037.0
2020-04-30 12:20:00,89.84,89.94,89.52,89.53,23154.0,84.0109,84.1045,83.7117,83.7211,23154.0
2020-04-30 12:25:00,89.51,89.53,89.31,89.31,59459.0,83.7024,83.7211,83.5153,83.5153,59459.0
2020-04-30 12:30:00,89.32,89.62,89.21,89.51,116865.0,83.5247,83.8052,83.4218,83.7024,116865.0
2020-04-30 12:35:00,89.52,89.61,89.44,89.6,35134.0,83.7117,83.7959,83.6369,83.7865,35134.0
2020-04-30 12:40:00,89.56,89.74,89.52,89.61,21720.0,83.7491,83.9174,83.7117,83.7959,21720.0
2020-04-30 12:45:00,89.58,89.71,89.54,89.7,81482.0,83.7678,83.8894,83.7304,83.88,81482.0
2020-04-30 12:50:00,89.68,89.7,89.62,89.68,16344.0,83.8613,83.88,83.8052,83.8613,16344.0
2020-04-30 12:55:00,89.68,89.88,89.64,89.84,33595.0,83.8613,84.0483,83.8239,84.0109,33595.0
2020-04-30 13:00:00,89.85,89.85,89.68,89.7,28263.0,84.0203,84.0203,83.8613,83.88,28263.0
2020-04-30 13:05:00,89.69,89.79,89.67,89.77,26920.0,83.8707,83.9642,83.852,83.9455,26920.0
2020-04-30 13:10:00,89.75,90.01,89.72,90.01,43954.0,83.9268,84.1699,83.8987,84.1699,43954.0
2020-04-30 13:15:00,90.06,90.14,89.97,89.98,14770.0,84.2167,84.2915,84.1325,84.1419,14770.0
2020-04-30 13:20:00,89.99,90.09,89.68,89.68,35070.0,84.1512,84.2447,83.8613,83.8613,35070.0
2020-04-30 13:25:00,89.67,89.69,89.37,89.37,41971.0,83.852,83.8707,83.5714,83.5714,41971.0
2020-04-30 13:30:00,89.35,89.4,89.3,89.3,14045.0,83.5527,83.5995,83.506,83.506,14045.0
2020-04-30 13:35:00,89.32,89.45,89.21,89.24,14444.0,83.5247,83.6462,83.4218,83.4499,14444.0
2020-04-30 13:40:00,89.25,89.25,89.04,89.19,17340.0,83.4592,83.4592,83.2629,83.4031,17340.0
2020-04-30 13:45:00,89.19,89.29,89.11,89.24,20507.0,83.4031,83.4966,83.3283,83.4499,20507.0
2020-04-30 13:50:00,89.23,89.25,89.03,89.16,27763.0,83.4405,83.4592,83.2535,83.3751,27763.0
2020-04-30 13:55:00,89.17,89.26,89.14,89.24,18665.0,83.3844,83.4686,83.3564,83.4499,18665.0
2020-04-30 14:00:00,89.25,89.33,89.14,89.27,14010.0,83.4592,83.534,83.3564,83.4779,14010.0
2020-04-30 14:05:00,89.26,89.3,89.18,89.22,15475.0,83.4686,83.506,83.3938,83.4312,15475.0
2020-04-30 14:10:00,89.22,89.33,89.12,89.33,50789.0,83.4312,83.534,83.3377,83.534,50789.0
2020-04-30 14:15:00,89.31,89.45,89.28,89.34,19981.0,83.5153,83.6462,83.4873,83.5434,19981.0
2020-04-30 14:20:00,89.34,89.56,89.34,89.4,19154.0,83.5434,83.7491,83.5434,83.5995,19154.0
2020-04-30 14:25:00,89.39,89.42,89.15,89.23,18855.0,83.5901,83.6182,83.3657,83.4405,18855.0
2020-04-30 14:30:00,89.23,89.53,89.23,89.48,24077.0,83.4405,83.7211,83.4405,83.6743,24077.0
2020-04-30 14:35:00,89.45,89.48,89.2,89.26,13910.0,83.6462,83.6743,83.4125,83.4686,13910.0
2020-04-30 14:40:00,89.27,89.3,89.07,89.3,18203.0,83.4779,83.506,83.2909,83.506,18203.0
2020-04-30 14:45:00,89.3,89.42,89.27,89.41,21467.0,83.506,83.6182,83.4779,83.6088,21467.0
2020-04-30 14:50:00,89.41,89.41,89.2,89.26,14764.0,83.6088,83.6088,83.4125,83.4686,14764.0
2020-04-30 14:55:00,89.24,89.56,89.24,89.49,54977.0,83.4499,83.7491,83.4499,83.6837,54977.0
2020-04-30 15:00:00,89.49,89.6,89.39,89.51,21789.0,83.6837,83.7865,83.5901,83.7024,21789.0
2020-04-30 15:05:00,89.51,89.58,89.48,89.54,19741.0,83.7024,83.7678,83.6743,83.7304,19741.0
2020-04-30 15:10:00,89.54,89.54,89.43,89.44,25617.0,83.7304,83.7304,83.6275,83.6369,25617.0
2020-04-30 15:15:00,89.4,89.84,89.4,89.8,26835.0,83.5995,84.0109,83.5995,83.9735,26835.0
2020-04-30 15:20:00,89.81,89.96,89.73,89.83,54277.0,83.9829,84.1232,83.9081,84.0016,54277.0
2020-04-30 15:25:00,89.81,89.91,89.69,89.83,22461.0,83.9829,84.0764,83.8707,84.0016,22461.0
2020-04-30 15:30:00,89.84,90.05,89.84,89.92,44786.0,84.0109,84.2073,84.0109,84.0858,44786.0
2020-04-30 15:35:00,89.9,89.93,89.68,89.7,29838.0,84.0671,84.0951,83.8613,83.88,29838.0
2020-04-30 15:40:00,89.69,89.7,89.37,89.46,78508.0,83.8707,83.88,83.5714,83.6556,78508.0
2020-04-30 15:45:00,89.46,89.68,89.46,89.54,50712.0,83.6556,83.8613,83.6556,83.7304,50712.0
2020-04-30 15:50:00,89.54,89.8,89.52,89.77,68723.0,83.7304,83.9735,83.7117,83.9455,68723.0
2020-04-30 15:55:00,89.8,89.93,89.43,89.43,261456.0,83.9735,84.0951,83.6275,83.6275,261456.0
2020-05-01 09:30:00,88.55,89.52,88.28,89.12,91525.0,82.8046,83.7117,82.5522,83.3377,91525.0
2020-05-01 09:35:00,89.12,89.18,88.28,88.42,22375.0,83.3377,83.3938,82.5522,82.6831,22375.0
2020-05-01 09:40:00,88.52,88.63,88.13,88.35,19316.0,82.7766,82.8795,82.4119,82.6176,19316.0
2020-05-01 09:45:00,88.43,88.96,88.43,88.82,37132.0,82.6924,83.188,82.6924,83.0571,37132.0
2020-05-01 09:50:00,88.85,89.17,88.79,89.12,94299.0,83.0852,83.3844,83.0291,83.3377,94299.0
2020-05-01 09:55:00,89.14,89.46,89.14,89.3,21120.0,83.3564,83.6556,83.3564,83.506,21120.0
2020-05-01 10:00:00,89.39,89.61,89.28,89.43,22904.0,83.5901,83.7959,83.4873,83.6275,22904.0
2020-05-01 10:05:00,89.42,90.1,89.29,89.98,33238.0,83.6182,84.2541,83.4966,84.1419,33238.0
2020-05-01 10:10:00,89.93,89.99,89.7,89.98,21339.0,84.0951,84.1512,83.88,84.1419,21339.0
2020-05-01 10:15:00,89.9,90.5,89.82,90.34,100244.0,84.0671,84.6281,83.9922,84.4785,100244.0
2020-05-01 10:20:00,90.3,90.39,90.01,90.27,17178.0,84.4411,84.5253,84.1699,84.413,17178.0
2020-05-01 10:25:00,90.27,90.59,90.19,90.51,20430.0,84.413,84.7123,84.3382,84.6375,20430.0
2020-05-01 10:30:00,90.59,90.64,90.15,90.29,32670.0,84.7123,84.759,84.3008,84.4317,32670.0
2020-05-01 10:35:00,90.29,90.48,90.23,90.26,21078.0,84.4317,84.6094,84.3756,84.4037,21078.0
2020-05-01 10:40:00,90.23,90.29,89.94,90.04,11915.0,84.3756,84.4317,84.1045,84.198,11915.0
2020-05-01 10:45:00,89.95,90.04,89.78,89.89,17187.0,84.1138,84.198,83.9548,84.0577,17187.0
2020-05-01 10:50:00,89.87,90.05,89.75,89.85,23047.0,84.039,84.2073,83.9268,84.0203,23047.0
2020-05-01 10:55:00,89.9,89.94,89.76,89.94,21432.0,84.0671,84.1045,83.9361,84.1045,21432.0
2020-05-01 11:00:00,89.91,90.05,89.81,89.95,13770.0,84.0764,84.2073,83.9829,84.1138,13770.0
2020-05-01 11:05:00,90.02,90.15,89.95,90.12,11625.0,84.1793,84.3008,84.1138,84.2728,11625.0
2020-05-01 11:10:00,90.11,90.14,89.88,89.89,17939.0,84.2634,84.2915,84.0483,84.0577,17939.0
2020-05-01 11:15:00,89.87,89.87,89.58,89.66,8083.0,84.039,84.039,83.7678,83.8426,8083.0
2020-05-01 11:20:00,89.64,89.72,89.52,89.57,8546.0,83.8239,83.8987,83.7117,83.7585,8546.0
2020-05-01 11:25:00,89.62,89.65,89.43,89.62,13369.0,83.8052,83.8333,83.6275,83.8052,13369.0
2020-05-01 11:30:00,89.54,89.73,89.52,89.64,19167.0,83.7304,83.9081,83.7117,83.8239,19167.0
2020-05-01 11:35:00,89.63,89.64,89.47,89.58,28561.0,83.8146,83.8239,83.665,83.7678,28561.0
2020-05-01 11:40:00,89.58,89.7,89.53,89.59,17506.0,83.7678,83.88,83.7211,83.7772,17506.0
2020-05-01 11:45:00,89.57,89.59,89.18,89.27,18702.0,83.7585,83.7772,83.3938,83.4779,18702.0
2020-05-01 11:50:00,89.25,89.25,89.03,89.12,11441.0,83.4592,83.4592,83.2535,83.3377,11441.0
2020-05-01 11:55:00,89.12,89.2,89.07,89.09,4941.0,83.3377,83.4125,83.2909,83.3096,4941.0
2020-05-01 12:00:00,89.11,89.13,88.96,89.01,9365.0,83.3283,83.347,83.188,83.2348,9365.0
2020-05-01 12:05:00,89.0,89.06,88.94,88.94,9083.0,83.2254,83.2816,83.1693,83.1693,9083.0
2020-05-01 12:10:00,88.99,89.06,88.94,89.03,9406.0,83.2161,83.2816,83.1693,83.2535,9406.0
2020-05-01 12:15:00,89.05,89.06,88.79,88.91,6602.0,83.2722,83.2816,83.0291,83.1413,6602.0
2020-05-01 12:20:00,88.9,89.04,88.86,88.9,8890.0,83.1319,83.2629,83.0945,83.1319,8890.0
2020-05-01 12:25:00,88.86,88.98,88.74,88.74,5579.0,83.0945,83.2067,82.9823,82.9823,5579.0
2020-05-01 12:30:00,88.77,88.81,88.66,88.7,7987.0,83.0104,83.0478,82.9075,82.9449,7987.0
2020-05-01 12:35:00,88.77,88.83,88.59,88.83,9882.0,83.0104,83.0665,82.842,83.0665,9882.0
2020-05-01 12:40:00,88.81,88.93,88.66,88.79,12277.0,83.0478,83.16,82.9075,83.0291,12277.0
2020-05-01 12:45:00,88.79,89.07,88.7,89.07,11298.0,83.0291,83.2909,82.9449,83.2909,11298.0
2020-05-01 12:50:00,89.08,89.14,88.97,89.06,9913.0,83.3003,83.3564,83.1974,83.2816,9913.0
2020-05-01 12:55:00,89.05,89.29,89.05,89.24,19751.0,83.2722,83.4966,83.2722,83.4499,19751.0
2020-05-01 13:00:00,89.25,89.39,89.14,89.16,45798.0,83.4592,83.5901,83.3564,83.3751,45798.0
2020-05-01 13:05:00,89.2,89.2,88.95,89.03,9339.0,83.4125,83.4125,83.1787,83.2535,9339.0
2020-05-01 13:10:00,88.98,89.03,88.83,88.84,7963.0,83.2067,83.2535,83.0665,83.0758,7963.0
2020-05-01 13:15:00,88.87,88.9,88.68,88.69,12947.0,83.1039,83.1319,82.9262,82.9356,12947.0
2020-05-01 13:20:00,88.69,88.72,88.42,88.44,11019.0,82.9356,82.9636,82.6831,82.7018,11019.0
2020-05-01 13:25:00,88.48,88.61,88.4,88.51,14869.0,82.7392,82.8608,82.6644,82.7672,14869.0
2020-05-01 13:30:00,88.49,88.62,88.43,88.53,7652.0,82.7485,82.8701,82.6924,82.7859,7652.0
2020-05-01 13:35:00,88.48,88.5,88.38,88.42,6659.0,82.7392,82.7579,82.6457,82.6831,6659.0
2020-05-01 13:40:00,88.44,88.53,88.37,88.48,9935.0,82.7018,82.7859,82.6363,82.7392,9935.0
2020-05-01 13:45:00,88.43,88.49,88.17,88.22,14501.0,82.6924,82.7485,82.4493,82.4961,14501.0
2020-05-01 13:50:00,88.21,88.36,88.12,88.23,10771.0,82.4867,82.627,82.4025,82.5054,10771.0
2020-05-01 13:55:00,88.33,88.49,88.33,88.34,7536.0,82.5989,82.7485,82.5989,82.6083,7536.0
2020-05-01 14:00:00,88.34,88.53,88.19,88.48,17035.0,82.6083,82.7859,82.468,82.7392,17035.0
2020-05-01 14:05:00,88.45,88.5,88.36,88.43,12218.0,82.7111,82.7579,82.627,82.6924,12218.0
2020-05-01 14:10:00,88.43,88.5,88.28,88.3,15343.0,82.6924,82.7579,82.5522,82.5709,15343.0
2020-05-01 14:15:00,88.33,88.49,88.27,88.4,11760.0,82.5989,82.7485,82.5428,82.6644,11760.0
2020-05-01 14:20:00,88.45,88.59,88.45,88.54,18455.0,82.7111,82.842,82.7111,82.7953,18455.0
2020-05-01 14:25:00,88.54,88.71,88.53,88.67,35100.0,82.7953,82.9543,82.7859,82.9169,35100.0
2020-05-01 14:30:00,88.65,88.83,88.56,88.79,17178.0,82.8982,83.0665,82.814,83.0291,17178.0
2020-05-01 14:35:00,88.78,88.88,88.72,88.88,7089.0,83.0197,83.1132,82.9636,83.1132,7089.0
2020-05-01 14:40:00,88.84,88.95,88.77,88.93,11942.0,83.0758,83.1787,83.0104,83.16,11942.0
2020-05-01 14:45:00,88.97,88.97,88.79,88.87,13668.0,83.1974,83.1974,83.0291,83.1039,13668.0
2020-05-01 14:50:00,88.85,89.04,88.82,89.01,13482.0,83.0852,83.2629,83.0571,83.2348,13482.0
2020-05-01 14:55:00,89.04,89.07,88.94,89.0,9253.0,83.2629,83.2909,83.1693,83.2254,9253.0
2020-05-01 15:00:00,89.0,89.02,88.82,88.9,45947.0,83.2254,83.2441,83.0571,83.1319,45947.0
2020-05-01 15:05:00,88.92,88.97,88.87,88.95,28388.0,83.1506,83.1974,83.1039,83.1787,28388.0
2020-05-01 15:10:00,88.95,89.2,88.91,89.14,20321.0,83.1787,83.4125,83.1413,83.3564,20321.0
2020-05-01 15:15:00,89.17,89.25,89.12,89.23,24679.0,83.3844,83.4592,83.3377,83.4405,24679.0
2020-05-01 15:20:00,89.23,89.33,89.22,89.28,24671.0,83.4405,83.534,83.4312,83.4873,24671.0
2020-05-01 15:25:00,89.27,89.29,89.0,89.0,31853.0,83.4779,83.4966,83.2254,83.2254,31853.0
2020-05-01 15:30:00,88.99,89.01,88.68,88.69,19960.0,83.2161,83.2348,82.9262,82.9356,19960.0
2020-05-01 15:35:00,88.67,88.87,88.59,88.86,105578.0,82.9169,83.1039,82.842,83.0945,105578.0
2020-05-01 15:40:00,88.87,89.0,88.81,88.97,42804.0,83.1039,83.2254,83.0478,83.1974,42804.0
2020-05-01 15:45:00,88.95,89.0,88.76,88.92,34286.0,83.1787,83.2254,83.001,83.1506,34286.0
2020-05-01 15:50:00,88.88,88.92,88.23,88.48,68787.0,83.1132,83.1506,82.5054,82.7392,68787.0
2020-05-01 15:55:00,88.45,88.81,88.45,88.74,132821.0,82.7111,83.0478,82.7111,82.9823,132821.0
2020-05-04 09:30:00,88.15,88.5,88.0,88.16,51681.0,82.4306,82.7579,82.2903,82.4399,51681.0
2020-05-04 09:35:00,88.15,88.23,87.51,87.69,17739.0,82.4306,82.5054,81.8321,82.0004,17739.0
2020-05-04 09:40:00,87.69,87.92,87.68,87.86,26886.0,82.0004,82.2155,81.9911,82.1594,26886.0
2020-05-04 09:45:00,87.83,87.94,87.8,87.87,14407.0,82.1314,82.2342,82.1033,82.1688,14407.0
2020-05-04 09:50:00,88.0,88.14,87.89,88.12,16424.0,82.2903,82.4212,82.1875,82.4025,16424.0
2020-05-04 09:55:00,88.07,88.4,88.07,88.19,46578.0,82.3558,82.6644,82.3558,82.468,46578.0
2020-05-04 10:00:00,88.18,88.67,88.12,88.57,29915.0,82.4586,82.9169,82.4025,82.8233,29915.0
2020-05-04 10:05:00,88.59,88.84,88.59,88.67,59384.0,82.842,83.0758,82.842,82.9169,59384.0
2020-05-04 10:10:00,88.67,88.98,88.66,88.79,33506.0,82.9169,83.2067,82.9075,83.0291,33506.0
2020-05-04 10:15:00,88.77,89.12,88.76,88.94,35334.0,83.0104,83.3377,83.001,83.1693,35334.0
2020-05-04 10:20:00,88.95,89.1,88.91,88.98,24817.0,83.1787,83.319,83.1413,83.2067,24817.0
2020-05-04 10:25:00,88.99,89.19,88.95,89.14,18588.0,83.2161,83.4031,83.1787,83.3564,18588.0
2020-05-04 10:30:00,89.12,89.2,89.03,89.06,21795.0,83.3377,83.4125,83.2535,83.2816,21795.0
2020-05-04 10:35:00,89.05,89.09,88.99,89.02,18118.0,83.2722,83.3096,83.2161,83.2441,18118.0
2020-05-04 10:40:00,89.0,89.18,88.99,89.18,16927.0,83.2254,83.3938,83.2161,83.3938,16927.0
2020-05-04 10:45:00,89.15,89.15,88.98,89.02,31828.0,83.3657,83.3657,83.2067,83.2441,31828.0
2020-05-04 10:50:00,89.04,89.3,88.98,89.3,40763.0,83.2629,83.506,83.2067,83.506,40763.0
2020-05-04 10:55:00,89.26,89.29,89.01,89.05,31508.0,83.4686,83.4966,83.2348,83.2722,31508.0
2020-05-04 11:00:00,89.01,89.37,89.01,89.35,47247.0,83.2348,83.5714,83.2348,83.5527,47247.0
2020-05-04 11:05:00,89.32,89.66,89.27,89.63,36120.0,83.5247,83.8426,83.4779,83.8146,36120.0
2020-05-04 11:10:00,89.59,90.03,89.46,90.02,46762.0,83.7772,84.1886,83.6556,84.1793,46762.0
2020-05-04 11:15:00,89.99,90.01,89.82,89.96,25255.0,84.1512,84.1699,83.9922,84.1232,25255.0
2020-05-04 11:20:00,89.99,90.11,89.82,89.99,36581.0,84.1512,84.2634,83.9922,84.1512,36581.0
2020-05-04 11:25:00,90.01,90.01,89.47,89.47,14794.0,84.1699,84.1699,83.665,83.665,14794.0
2020-05-04 11:30:00,89.54,89.71,89.48,89.7,15649.0,83.7304,83.8894,83.6743,83.88,15649.0
2020-05-04 11:35:00,89.72,89.85,89.59,89.62,20386.0,83.8987,84.0203,83.7772,83.8052,20386.0
2020-05-04 11:40:00,89.61,89.82,89.61,89.78,18844.0,83.7959,83.9922,83.7959,83.9548,18844.0
2020-05-04 11:45:00,89.78,89.92,89.76,89.89,18850.0,83.9548,84.0858,83.9361,84.0577,18850.0
2020-05-04 11:50:00,89.94,89.96,89.88,89.94,11575.0,84.1045,84.1232,84.0483,84.1045,11575.0
2020-05-04 11:55:00,89.94,90.05,89.88,89.98,22508.0,84.1045,84.2073,84.0483,84.1419,22508.0
2020-05-04 12:00:00,90.01,90.12,89.99,90.03,10640.0,84.1699,84.2728,84.1512,84.1886,10640.0
2020-05-04 12:05:00,90.08,90.09,89.98,90.04,9124.0,84.2354,84.2447,84.1419,84.198,9124.0
2020-05-04 12:10:00,90.04,90.09,89.83,89.89,17182.0,84.198,84.2447,84.0016,84.0577,17182.0
2020-05-04 12:15:00,89.9,89.95,89.85,89.87,18139.0,84.0671,84.1138,84.0203,84.039,18139.0
2020-05-04 12:20:00,89.88,90.07,89.88,89.97,7919.0,84.0483,84.226,84.0483,84.1325,7919.0
2020-05-04 12:25:00,89.94,89.94,89.83,89.87,6756.0,84.1045,84.1045,84.0016,84.039,6756.0
2020-05-04 12:30:00,89.88,90.04,89.86,90.0,7550.0,84.0483,84.198,84.0296,84.1606,7550.0
2020-05-04 12:35:00,90.01,90.01,89.83,89.86,11340.0,84.1699,84.1699,84.0016,84.0296,11340.0
2020-05-04 12:40:00,89.86,89.95,89.81,89.91,8417.0,84.0296,84.1138,83.9829,84.0764,8417.0
2020-05-04 12:45:00,89.89,89.96,89.75,89.81,19508.0,84.0577,84.1232,83.9268,83.9829,19508.0
2020-05-04 12:50:00,89.78,89.84,89.75,89.79,13860.0,83.9548,84.0109,83.9268,83.9642,13860.0
2020-05-04 12:55:00,89.77,89.88,89.73,89.88,14974.0,83.9455,84.0483,83.9081,84.0483,14974.0
2020-05-04 13:00:00,89.87,89.89,89.77,89.8,17528.0,84.039,84.0577,83.9455,83.9735,17528.0
2020-05-04 13:05:00,89.8,90.01,89.79,89.97,21998.0,83.9735,84.1699,83.9642,84.1325,21998.0
2020-05-04 13:10:00,89.97,89.98,89.81,89.89,28954.0,84.1325,84.1419,83.9829,84.0577,28954.0
2020-05-04 13:15:00,89.89,89.95,89.73,89.82,29040.0,84.0577,84.1138,83.9081,83.9922,29040.0
2020-05-04 13:20:00,89.81,89.88,89.74,89.77,11434.0,83.9829,84.0483,83.9174,83.9455,11434.0
2020-05-04 13:25:00,89.77,89.91,89.77,89.86,12855.0,83.9455,84.0764,83.9455,84.0296,12855.0
2020-05-04 13:30:00,89.88,89.96,89.85,89.95,9905.0,84.0483,84.1232,84.0203,84.1138,9905.0
2020-05-04 13:35:00,89.95,90.06,89.87,89.9,23697.0,84.1138,84.2167,84.039,84.0671,23697.0
2020-05-04 13:40:00,89.91,89.95,89.87,89.92,14396.0,84.0764,84.1138,84.039,84.0858,14396.0
2020-05-04 13:45:00,89.92,90.03,89.91,90.01,12236.0,84.0858,84.1886,84.0764,84.1699,12236.0
2020-05-04 13:50:00,90.01,90.17,89.9,90.1,36005.0,84.1699,84.3195,84.0671,84.2541,36005.0
2020-05-04 13:55:00,90.07,90.39,90.05,90.35,23002.0,84.226,84.5253,84.2073,84.4879,23002.0
2020-05-04 14:00:00,90.33,90.4,90.16,90.35,29273.0,84.4692,84.5346,84.3102,84.4879,29273.0
2020-05-04 14:05:00,90.33,90.43,90.24,90.26,33367.0,84.4692,84.5627,84.385,84.4037,33367.0
2020-05-04 14:10:00,90.25,90.48,90.23,90.45,34665.0,84.3943,84.6094,84.3756,84.5814,34665.0
2020-05-04 14:15:00,90.45,90.5,90.28,90.29,24794.0,84.5814,84.6281,84.4224,84.4317,24794.0
2020-05-04 14:20:00,90.29,90.31,90.21,90.25,18522.0,84.4317,84.4504,84.3569,84.3943,18522.0
2020-05-04 14:25:00,90.25,90.28,90.1,90.1,10350.0,84.3943,84.4224,84.2541,84.2541,10350.0
2020-05-04 14:30:00,90.14,90.15,89.99,89.99,9967.0,84.2915,84.3008,84.1512,84.1512,9967.0
2020-05-04 14:35:00,90.0,90.01,89.88,89.89,11552.0,84.1606,84.1699,84.0483,84.0577,11552.0
2020-05-04 14:40:00,89.87,89.94,89.85,89.9,10657.0,84.039,84.1045,84.0203,84.0671,10657.0
2020-05-04 14:45:00,89.9,90.0,89.86,90.0,13097.0,84.0671,84.1606,84.0296,84.1606,13097.0
2020-05-04 14:50:00,90.0,90.1,90.0,90.09,16567.0,84.1606,84.2541,84.1606,84.2447,16567.0
2020-05-04 14:55:00,90.11,90.16,90.1,90.16,21844.0,84.2634,84.3102,84.2541,84.3102,21844.0
2020-05-04 15:00:00,90.14,90.26,90.14,90.24,24471.0,84.2915,84.4037,84.2915,84.385,24471.0
2020-05-04 15:05:00,90.22,90.32,90.07,90.21,23665.0,84.3663,84.4598,84.226,84.3569,23665.0
2020-05-04 15:10:00,90.22,90.3,90.21,90.27,14093.0,84.3663,84.4411,84.3569,84.413,14093.0
2020-05-04 15:15:00,90.29,90.38,90.28,90.38,15212.0,84.4317,84.5159,84.4224,84.5159,15212.0
2020-05-04 15:20:00,90.37,90.4,90.34,90.4,19812.0,84.5066,84.5346,84.4785,84.5346,19812.0
2020-05-04 15:25:00,90.4,90.4,90.27,90.29,16375.0,84.5346,84.5346,84.413,84.4317,16375.0
2020-05-04 15:30:00,90.28,90.31,90.14,90.17,21241.0,84.4224,84.4504,84.2915,84.3195,21241.0
2020-05-04 15:35:00,90.17,90.17,90.07,90.09,28953.0,84.3195,84.3195,84.226,84.2447,28953.0
2020-05-04 15:40:00,90.09,90.18,90.06,90.15,27719.0,84.2447,84.3289,84.2167,84.3008,27719.0
2020-05-04 15:45:00,90.15,90.17,89.93,90.02,29563.0,84.3008,84.3195,84.0951,84.1793,29563.0
2020-05-04 15:50:00,90.0,90.02,89.41,89.69,105291.0,84.1606,84.1793,83.6088,83.8707,105291.0
2020-05-04 15:55:00,89.68,89.75,89.55,89.67,182383.0,83.8613,83.9268,83.7398,83.852,182383.0
2020-05-05 09:30:00,89.85,90.48,89.69,89.86,65733.0,84.0203,84.6094,83.8707,84.0296,65733.0
2020-05-05 09:35:00,89.93,90.33,89.68,89.73,9181.0,84.0951,84.4692,83.8613,83.9081,9181.0
2020-05-05 09:40:00,89.73,90.27,89.73,90.14,18613.0,83.9081,84.413,83.9081,84.2915,18613.0
2020-05-05 09:45:00,90.08,90.45,89.97,90.44,27907.0,84.2354,84.5814,84.1325,84.572,27907.0
2020-05-05 09:50:00,90.44,90.44,90.05,90.17,21350.0,84.572,84.572,84.2073,84.3195,21350.0
2020-05-05 09:55:00,90.23,90.96,90.23,90.93,34078.0,84.3756,85.0583,84.3756,85.0302,34078.0
2020-05-05 10:00:00,90.9,90.96,90.72,90.79,42913.0,85.0022,85.0583,84.8338,84.8993,42913.0
2020-05-05 10:05:00,90.8,90.85,90.71,90.81,22881.0,84.9087,84.9554,84.8245,84.918,22881.0
2020-05-05 10:10:00,90.81,90.82,90.46,90.62,24566.0,84.918,84.9274,84.5907,84.7403,24566.0
2020-05-05 10:15:00,90.62,90.89,90.61,90.89,14764.0,84.7403,84.9928,84.731,84.9928,14764.0
2020-05-05 10:20:00,90.88,91.3,90.86,91.28,20985.0,84.9835,85.3762,84.9648,85.3575,20985.0
2020-05-05 10:25:00,91.3,91.5,91.25,91.5,23149.0,85.3762,85.5632,85.3295,85.5632,23149.0
2020-05-05 10:30:00,91.5,91.79,91.45,91.68,33090.0,85.5632,85.8344,85.5165,85.7316,33090.0
2020-05-05 10:35:00,91.69,92.05,91.68,92.02,16918.0,85.7409,86.0776,85.7316,86.0495,16918.0
2020-05-05 10:40:00,92.03,92.16,91.94,92.05,20672.0,86.0589,86.1804,85.9747,86.0776,20672.0
2020-05-05 10:45:00,92.07,92.27,91.92,92.12,31306.0,86.0963,86.2833,85.956,86.143,31306.0
2020-05-05 10:50:00,92.14,92.14,91.86,91.96,19575.0,86.1617,86.1617,85.8999,85.9934,19575.0
2020-05-05 10:55:00,91.96,92.08,91.88,92.06,18568.0,85.9934,86.1056,85.9186,86.0869,18568.0
2020-05-05 11:00:00,92.08,92.16,91.98,92.03,28533.0,86.1056,86.1804,86.0121,86.0589,28533.0
2020-05-05 11:05:00,92.03,92.16,91.94,92.05,17729.0,86.0589,86.1804,85.9747,86.0776,17729.0
2020-05-05 11:10:00,92.04,92.06,91.93,91.94,24037.0,86.0682,86.0869,85.9653,85.9747,24037.0
2020-05-05 11:15:00,91.92,92.02,91.92,91.99,20488.0,85.956,86.0495,85.956,86.0214,20488.0
2020-05-05 11:20:00,91.98,92.12,91.97,92.05,16422.0,86.0121,86.143,86.0027,86.0776,16422.0
2020-05-05 11:25:00,92.05,92.17,91.99,92.15,21412.0,86.0776,86.1898,86.0214,86.1711,21412.0
2020-05-05 11:30:00,92.15,92.15,91.94,92.08,26754.0,86.1711,86.1711,85.9747,86.1056,26754.0
2020-05-05 11:35:00,92.09,92.15,92.03,92.1,14891.0,86.115,86.1711,86.0589,86.1243,14891.0
2020-05-05 11:40:00,92.1,92.32,92.1,92.27,18266.0,86.1243,86.33,86.1243,86.2833,18266.0
2020-05-05 11:45:00,92.26,92.48,92.25,92.4,30236.0,86.2739,86.4797,86.2646,86.4048,30236.0
2020-05-05 11:50:00,92.39,92.56,92.37,92.51,14718.0,86.3955,86.5545,86.3768,86.5077,14718.0
2020-05-05 11:55:00,92.5,92.69,92.47,92.67,20294.0,86.4984,86.676,86.4703,86.6573,20294.0
2020-05-05 12:00:00,92.69,92.8,92.68,92.78,30593.0,86.676,86.7789,86.6667,86.7602,30593.0
2020-05-05 12:05:00,92.79,93.08,92.77,93.06,31860.0,86.7695,87.0407,86.7508,87.022,31860.0
2020-05-05 12:10:00,93.03,93.06,92.92,93.06,24691.0,86.994,87.022,86.8911,87.022,24691.0
2020-05-05 12:15:00,93.03,93.15,93.01,93.07,31534.0,86.994,87.1062,86.9753,87.0314,31534.0
2020-05-05 12:20:00,93.08,93.19,93.03,93.11,26068.0,87.0407,87.1436,86.994,87.0688,26068.0
2020-05-05 12:25:00,93.09,93.26,93.07,93.25,17780.0,87.0501,87.209,87.0314,87.1997,17780.0
2020-05-05 12:30:00,93.24,93.33,93.21,93.23,30150.0,87.1903,87.2745,87.1623,87.181,30150.0
2020-05-05 12:35:00,93.23,93.27,93.13,93.16,25339.0,87.181,87.2184,87.0875,87.1155,25339.0
2020-05-05 12:40:00,93.16,93.18,93.08,93.11,14434.0,87.1155,87.1342,87.0407,87.0688,14434.0
2020-05-05 12:45:00,93.12,93.18,93.01,93.05,14389.0,87.0781,87.1342,86.9753,87.0127,14389.0
2020-05-05 12:50:00,93.06,93.09,92.88,92.93,9362.0,87.022,87.0501,86.8537,86.9005,9362.0
2020-05-05 12:55:00,92.93,93.09,92.92,93.02,18568.0,86.9005,87.0501,86.8911,86.9846,18568.0
2020-05-05 13:00:00,92.99,93.05,92.91,92.94,9446.0,86.9566,87.0127,86.8818,86.9098,9446.0
2020-05-05 13:05:00,92.97,93.01,92.94,92.95,13925.0,86.9379,86.9753,86.9098,86.9192,13925.0
2020-05-05 13:10:00,92.94,93.18,92.94,93.15,18049.0,86.9098,87.1342,86.9098,87.1062,18049.0
2020-05-05 13:15:00,93.16,93.17,93.12,93.16,11713.0,87.1155,87.1249,87.0781,87.1155,11713.0
2020-05-05 13:20:00,93.15,93.16,93.0,93.12,22897.0,87.1062,87.1155,86.9659,87.0781,22897.0
2020-05-05 13:25:00,93.13,93.25,93.13,93.2,23899.0,87.0875,87.1997,87.0875,87.1529,23899.0
2020-05-05 13:30:00,93.21,93.28,93.21,93.27,12880.0,87.1623,87.2277,87.1623,87.2184,12880.0
2020-05-05 13:35:00,93.27,93.32,93.2,93.29,15583.0,87.2184,87.2652,87.1529,87.2371,15583.0
2020-05-05 13:40:00,93.26,93.44,93.26,93.41,16485.0,87.209,87.3774,87.209,87.3493,16485.0
2020-05-05 13:45:00,93.41,93.45,93.39,93.4,13627.0,87.3493,87.3867,87.3306,87.34,13627.0
2020-05-05 13:50:00,93.39,93.39,93.28,93.29,11892.0,87.3306,87.3306,87.2277,87.2371,11892.0
2020-05-05 13:55:00,93.29,93.31,93.19,93.19,16530.0,87.2371,87.2558,87.1436,87.1436,16530.0
2020-05-05 14:00:00,93.2,93.27,93.17,93.26,11186.0,87.1529,87.2184,87.1249,87.209,11186.0
2020-05-05 14:05:00,93.25,93.28,93.18,93.24,13013.0,87.1997,87.2277,87.1342,87.1903,13013.0
2020-05-05 14:10:00,93.24,93.33,93.22,93.28,13852.0,87.1903,87.2745,87.1716,87.2277,13852.0
2020-05-05 14:15:00,93.27,93.36,93.22,93.34,18373.0,87.2184,87.3026,87.1716,87.2839,18373.0
2020-05-05 14:20:00,93.34,93.43,93.32,93.35,20835.0,87.2839,87.368,87.2652,87.2932,20835.0
2020-05-05 14:25:00,93.35,93.36,93.19,93.19,18562.0,87.2932,87.3026,87.1436,87.1436,18562.0
2020-05-05 14:30:00,93.19,93.25,93.11,93.13,20657.0,87.1436,87.1997,87.0688,87.0875,20657.0
2020-05-05 14:35:00,93.15,93.24,93.15,93.21,24052.0,87.1062,87.1903,87.1062,87.1623,24052.0
2020-05-05 14:40:00,93.23,93.36,93.21,93.33,28586.0,87.181,87.3026,87.1623,87.2745,28586.0
2020-05-05 14:45:00,93.32,93.39,93.28,93.38,22604.0,87.2652,87.3306,87.2277,87.3213,22604.0
2020-05-05 14:50:00,93.38,93.42,93.35,93.35,14189.0,87.3213,87.3587,87.2932,87.2932,14189.0
2020-05-05 14:55:00,93.35,93.43,93.33,93.42,17933.0,87.2932,87.368,87.2745,87.3587,17933.0
2020-05-05 15:00:00,93.43,93.5,93.36,93.48,22900.0,87.368,87.4335,87.3026,87.4148,22900.0
2020-05-05 15:05:00,93.48,93.6,93.47,93.58,26616.0,87.4148,87.527,87.4054,87.5083,26616.0
2020-05-05 15:10:00,93.58,93.78,93.57,93.76,25878.0,87.5083,87.6953,87.4989,87.6766,25878.0
2020-05-05 15:15:00,93.76,93.76,93.44,93.5,54155.0,87.6766,87.6766,87.3774,87.4335,54155.0
2020-05-05 15:20:00,93.49,93.56,93.37,93.43,55070.0,87.4241,87.4896,87.3119,87.368,55070.0
2020-05-05 15:25:00,93.43,93.47,93.13,93.17,49874.0,87.368,87.4054,87.0875,87.1249,49874.0
2020-05-05 15:30:00,93.16,93.28,93.1,93.2,58835.0,87.1155,87.2277,87.0594,87.1529,58835.0
2020-05-05 15:35:00,93.18,93.21,93.01,93.12,41313.0,87.1342,87.1623,86.9753,87.0781,41313.0
2020-05-05 15:40:00,93.12,93.26,93.02,93.24,47838.0,87.0781,87.209,86.9846,87.1903,47838.0
2020-05-05 15:45:00,93.23,93.26,92.99,93.12,41940.0,87.181,87.209,86.9566,87.0781,41940.0
2020-05-05 15:50:00,93.14,93.3,93.07,93.15,59417.0,87.0968,87.2465,87.0314,87.1062,59417.0
2020-05-05 15:55:00,93.14,93.14,92.76,93.02,111456.0,87.0968,87.0968,86.7415,86.9846,111456.0
2020-05-06 09:30:00,93.34,93.35,92.98,93.18,31348.0,87.2839,87.2932,86.9472,87.1342,31348.0
2020-05-06 09:35:00,93.0,93.41,93.0,93.15,24856.0,86.9659,87.3493,86.9659,87.1062,24856.0
2020-05-06 09:40:00,93.14,93.36,93.02,93.05,24743.0,87.0968,87.3026,86.9846,87.0127,24743.0
2020-05-06 09:45:00,93.04,93.09,92.86,93.03,38526.0,87.0033,87.0501,86.835,86.994,38526.0
2020-05-06 09:50:00,93.05,93.27,92.89,92.89,25803.0,87.0127,87.2184,86.8631,86.8631,25803.0
2020-05-06 09:55:00,92.87,93.0,92.77,92.89,15826.0,86.8444,86.9659,86.7508,86.8631,15826.0
2020-05-06 10:00:00,92.86,93.03,92.65,92.65,19419.0,86.835,86.994,86.6386,86.6386,19419.0
2020-05-06 10:05:00,92.64,92.76,92.44,92.44,11274.0,86.6293,86.7415,86.4422,86.4422,11274.0
2020-05-06 10:10:00,92.44,92.57,92.33,92.47,19649.0,86.4422,86.5638,86.3394,86.4703,19649.0
2020-05-06 10:15:00,92.49,92.55,92.29,92.51,24199.0,86.489,86.5451,86.302,86.5077,24199.0
2020-05-06 10:20:00,92.47,92.51,92.32,92.4,11236.0,86.4703,86.5077,86.33,86.4048,11236.0
2020-05-06 10:25:00,92.44,92.65,92.39,92.4,17171.0,86.4422,86.6386,86.3955,86.4048,17171.0
2020-05-06 10:30:00,92.4,92.57,92.35,92.45,29592.0,86.4048,86.5638,86.3581,86.4516,29592.0
2020-05-06 10:35:00,92.48,92.56,92.35,92.5,17336.0,86.4797,86.5545,86.3581,86.4984,17336.0
2020-05-06 10:40:00,92.51,92.96,92.43,92.95,15212.0,86.5077,86.9285,86.4329,86.9192,15212.0
2020-05-06 10:45:00,92.93,93.09,92.91,93.07,15466.0,86.9005,87.0501,86.8818,87.0314,15466.0
2020-05-06 10:50:00,93.08,93.09,92.83,92.87,6413.0,87.0407,87.0501,86.8069,86.8444,6413.0
2020-05-06 10:55:00,92.82,92.94,92.78,92.9,8703.0,86.7976,86.9098,86.7602,86.8724,8703.0
2020-05-06 11:00:00,92.91,93.01,92.84,92.89,11611.0,86.8818,86.9753,86.8163,86.8631,11611.0
2020-05-06 11:05:00,92.86,92.91,92.65,92.71,10886.0,86.835,86.8818,86.6386,86.6947,10886.0
2020-05-06 11:10:00,92.71,92.71,92.39,92.56,18045.0,86.6947,86.6947,86.3955,86.5545,18045.0
2020-05-06 11:15:00,92.53,92.73,92.49,92.59,10220.0,86.5264,86.7134,86.489,86.5825,10220.0
2020-05-06 11:20:00,92.6,92.69,92.55,92.63,13721.0,86.5919,86.676,86.5451,86.6199,13721.0
2020-05-06 11:25:00,92.61,92.82,92.56,92.82,13336.0,86.6012,86.7976,86.5545,86.7976,13336.0
2020-05-06 11:30:00,92.78,92.86,92.71,92.75,9643.0,86.7602,86.835,86.6947,86.7321,9643.0
2020-05-06 11:35:00,92.74,92.88,92.7,92.85,9353.0,86.7228,86.8537,86.6854,86.8256,9353.0
2020-05-06 11:40:00,92.86,92.95,92.76,92.78,27903.0,86.835,86.9192,86.7415,86.7602,27903.0
2020-05-06 11:45:00,92.8,92.97,92.75,92.75,9757.0,86.7789,86.9379,86.7321,86.7321,9757.0
2020-05-06 11:50:00,92.78,92.78,92.62,92.65,8035.0,86.7602,86.7602,86.6106,86.6386,8035.0
2020-05-06 11:55:00,92.63,92.74,92.6,92.69,8669.0,86.6199,86.7228,86.5919,86.676,8669.0
2020-05-06 12:00:00,92.64,92.93,92.63,92.91,18779.0,86.6293,86.9005,86.6199,86.8818,18779.0
2020-05-06 12:05:00,92.89,92.98,92.8,92.9,11141.0,86.8631,86.9472,86.7789,86.8724,11141.0
2020-05-06 12:10:00,92.9,92.9,92.76,92.84,6482.0,86.8724,86.8724,86.7415,86.8163,6482.0
2020-05-06 12:15:00,92.89,93.05,92.86,93.05,8296.0,86.8631,87.0127,86.835,87.0127,8296.0
2020-05-06 12:20:00,93.05,93.14,92.97,93.07,15378.0,87.0127,87.0968,86.9379,87.0314,15378.0
2020-05-06 12:25:00,93.06,93.21,93.02,93.05,22414.0,87.022,87.1623,86.9846,87.0127,22414.0
2020-05-06 12:30:00,93.05,93.21,93.02,93.13,10451.0,87.0127,87.1623,86.9846,87.0875,10451.0
2020-05-06 12:35:00,93.13,93.25,93.13,93.21,7716.0,87.0875,87.1997,87.0875,87.1623,7716.0
2020-05-06 12:40:00,93.17,93.24,93.12,93.19,8627.0,87.1249,87.1903,87.0781,87.1436,8627.0
2020-05-06 12:45:00,93.23,93.3,93.14,93.15,4555.0,87.181,87.2465,87.0968,87.1062,4555.0
2020-05-06 12:50:00,93.17,93.17,93.1,93.11,6724.0,87.1249,87.1249,87.0594,87.0688,6724.0
2020-05-06 12:55:00,93.12,93.18,93.1,93.1,10625.0,87.0781,87.1342,87.0594,87.0594,10625.0
2020-05-06 13:00:00,93.12,93.14,93.05,93.12,15961.0,87.0781,87.0968,87.0127,87.0781,15961.0
2020-05-06 13:05:00,93.1,93.27,93.07,93.2,17427.0,87.0594,87.2184,87.0314,87.1529,17427.0
2020-05-06 13:10:00,93.16,93.29,93.14,93.25,9234.0,87.1155,87.2371,87.0968,87.1997,9234.0
2020-05-06 13:15:00,93.23,93.28,93.2,93.28,4720.0,87.181,87.2277,87.1529,87.2277,4720.0
2020-05-06 13:20:00,93.3,93.33,93.02,93.21,16359.0,87.2465,87.2745,86.9846,87.1623,16359.0
2020-05-06 13:25:00,93.25,93.28,93.16,93.28,7533.0,87.1997,87.2277,87.1155,87.2277,7533.0
2020-05-06 13:30:00,93.26,93.42,93.25,93.41,5571.0,87.209,87.3587,87.1997,87.3493,5571.0
2020-05-06 13:35:00,93.39,93.44,93.32,93.36,6748.0,87.3306,87.3774,87.2652,87.3026,6748.0
2020-05-06 13:40:00,93.39,93.42,93.34,93.36,6463.0,87.3306,87.3587,87.2839,87.3026,6463.0
2020-05-06 13:45:00,93.38,93.43,92.71,92.86,106275.0,87.3213,87.368,86.6947,86.835,106275.0
2020-05-06 13:50:00,92.78,93.04,92.56,92.63,57075.0,86.7602,87.0033,86.5545,86.6199,57075.0
2020-05-06 13:55:00,92.59,93.05,92.53,92.78,46290.0,86.5825,87.0127,86.5264,86.7602,46290.0
2020-05-06 14:00:00,92.77,92.81,92.43,92.78,35478.0,86.7508,86.7882,86.4329,86.7602,35478.0
2020-05-06 14:05:00,92.79,92.86,92.68,92.77,22436.0,86.7695,86.835,86.6667,86.7508,22436.0
2020-05-06 14:10:00,92.76,92.78,92.51,92.55,14804.0,86.7415,86.7602,86.5077,86.5451,14804.0
2020-05-06 14:15:00,92.56,92.83,92.55,92.71,13269.0,86.5545,86.8069,86.5451,86.6947,13269.0
2020-05-06 14:20:00,92.7,92.81,92.69,92.79,9408.0,86.6854,86.7882,86.676,86.7695,9408.0
2020-05-06 14:25:00,92.8,92.86,92.69,92.72,16563.0,86.7789,86.835,86.676,86.7041,16563.0
2020-05-06 14:30:00,92.69,92.79,92.61,92.75,11775.0,86.676,86.7695,86.6012,86.7321,11775.0
2020-05-06 14:35:00,92.75,92.81,92.61,92.66,16217.0,86.7321,86.7882,86.6012,86.648,16217.0
2020-05-06 14:40:00,92.68,92.74,92.62,92.65,7781.0,86.6667,86.7228,86.6106,86.6386,7781.0
2020-05-06 14:45:00,92.65,92.93,92.64,92.88,11478.0,86.6386,86.9005,86.6293,86.8537,11478.0
2020-05-06 14:50:00,92.88,92.94,92.82,92.9,9669.0,86.8537,86.9098,86.7976,86.8724,9669.0
2020-05-06 14:55:00,92.88,92.96,92.72,92.73,12074.0,86.8537,86.9285,86.7041,86.7134,12074.0
2020-05-06 15:00:00,92.73,92.78,92.64,92.69,16779.0,86.7134,86.7602,86.6293,86.676,16779.0
2020-05-06 15:05:00,92.68,92.79,92.65,92.77,10499.0,86.6667,86.7695,86.6386,86.7508,10499.0
2020-05-06 15:10:00,92.72,92.75,92.66,92.73,15045.0,86.7041,86.7321,86.648,86.7134,15045.0
2020-05-06 15:15:00,92.71,92.84,92.71,92.79,23249.0,86.6947,86.8163,86.6947,86.7695,23249.0
2020-05-06 15:20:00,92.82,92.88,92.79,92.81,13730.0,86.7976,86.8537,86.7695,86.7882,13730.0
2020-05-06 15:25:00,92.83,92.86,92.52,92.52,21927.0,86.8069,86.835,86.5171,86.5171,21927.0
2020-05-06 15:30:00,92.49,92.5,92.13,92.13,29377.0,86.489,86.4984,86.1524,86.1524,29377.0
2020-05-06 15:35:00,92.11,92.19,92.03,92.13,27738.0,86.1337,86.2085,86.0589,86.1524,27738.0
2020-05-06 15:40:00,92.14,92.14,91.89,92.1,35984.0,86.1617,86.1617,85.9279,86.1243,35984.0
2020-05-06 15:45:00,92.1,92.11,91.73,91.74,28686.0,86.1243,86.1337,85.7783,85.7877,28686.0
2020-05-06 15:50:00,91.75,92.04,91.65,92.01,43320.0,85.797,86.0682,85.7035,86.0401,43320.0
2020-05-06 15:55:00,92.0,92.03,91.72,91.78,77651.0,86.0308,86.0589,85.769,85.8251,77651.0
2020-05-07 09:30:00,92.99,94.05,92.61,93.75,68268.0,86.9566,87.9478,86.6012,87.6673,68268.0
2020-05-07 09:35:00,93.74,93.74,93.31,93.5,26295.0,87.6579,87.6579,87.2558,87.4335,26295.0
2020-05-07 09:40:00,93.51,93.88,93.43,93.43,21740.0,87.4428,87.7888,87.368,87.368,21740.0
2020-05-07 09:45:00,93.46,93.56,93.31,93.36,26911.0,87.3961,87.4896,87.2558,87.3026,26911.0
2020-05-07 09:50:00,93.36,94.17,93.26,94.12,28993.0,87.3026,88.06,87.209,88.0132,28993.0
2020-05-07 09:55:00,94.17,94.25,94.03,94.19,28920.0,88.06,88.1348,87.9291,88.0787,28920.0
2020-05-07 10:00:00,94.19,94.22,93.94,94.02,13212.0,88.0787,88.1068,87.8449,87.9197,13212.0
2020-05-07 10:05:00,94.07,94.07,93.69,93.76,9282.0,87.9665,87.9665,87.6111,87.6766,9282.0
2020-05-07 10:10:00,93.69,93.69,93.54,93.66,11534.0,87.6111,87.6111,87.4709,87.5831,11534.0
2020-05-07 10:15:00,93.65,93.97,93.62,93.89,12162.0,87.5737,87.873,87.5457,87.7982,12162.0
2020-05-07 10:20:00,93.9,94.04,93.72,94.04,15141.0,87.8075,87.9384,87.6392,87.9384,15141.0
2020-05-07 10:25:00,94.02,94.28,94.02,94.24,21516.0,87.9197,88.1629,87.9197,88.1255,21516.0
2020-05-07 10:30:00,94.25,94.3,94.01,94.19,28370.0,88.1348,88.1816,87.9104,88.0787,28370.0
2020-05-07 10:35:00,94.18,94.2,93.88,93.98,14108.0,88.0694,88.0881,87.7888,87.8823,14108.0
2020-05-07 10:40:00,94.01,94.18,93.98,94.0,16011.0,87.9104,88.0694,87.8823,87.901,16011.0
2020-05-07 10:45:00,93.98,94.07,93.9,93.92,13953.0,87.8823,87.9665,87.8075,87.8262,13953.0
2020-05-07 10:50:00,93.92,94.1,93.91,94.04,17844.0,87.8262,87.9945,87.8169,87.9384,17844.0
2020-05-07 10:55:00,94.07,94.07,93.89,93.99,30302.0,87.9665,87.9665,87.7982,87.8917,30302.0
2020-05-07 11:00:00,93.99,94.09,93.95,93.99,8846.0,87.8917,87.9852,87.8543,87.8917,8846.0
2020-05-07 11:05:00,93.95,94.13,93.95,94.13,10968.0,87.8543,88.0226,87.8543,88.0226,10968.0
2020-05-07 11:10:00,94.16,94.44,94.15,94.42,13107.0,88.0507,88.3125,88.0413,88.2938,13107.0
2020-05-07 11:15:00,94.39,94.4,94.22,94.38,13713.0,88.2657,88.2751,88.1068,88.2564,13713.0
2020-05-07 11:20:00,94.34,94.47,94.22,94.28,12809.0,88.219,88.3405,88.1068,88.1629,12809.0
2020-05-07 11:25:00,94.25,94.29,93.99,94.09,10350.0,88.1348,88.1722,87.8917,87.9852,10350.0
2020-05-07 11:30:00,94.1,94.24,93.97,94.03,15275.0,87.9945,88.1255,87.873,87.9291,15275.0
2020-05-07 11:35:00,94.02,94.15,94.0,94.0,10473.0,87.9197,88.0413,87.901,87.901,10473.0
2020-05-07 11:40:00,94.04,94.48,94.02,94.43,15099.0,87.9384,88.3499,87.9197,88.3031,15099.0
2020-05-07 11:45:00,94.46,94.56,94.43,94.5,11709.0,88.3312,88.4247,88.3031,88.3686,11709.0
2020-05-07 11:50:00,94.5,94.59,94.47,94.59,9147.0,88.3686,88.4528,88.3405,88.4528,9147.0
2020-05-07 11:55:00,94.59,94.59,94.49,94.54,14945.0,88.4528,88.4528,88.3592,88.406,14945.0
2020-05-07 12:00:00,94.56,94.68,94.51,94.51,12204.0,88.4247,88.5369,88.3779,88.3779,12204.0
2020-05-07 12:05:00,94.5,94.68,94.49,94.59,10071.0,88.3686,88.5369,88.3592,88.4528,10071.0
2020-05-07 12:10:00,94.6,94.61,94.43,94.54,10445.0,88.4621,88.4715,88.3031,88.406,10445.0
2020-05-07 12:15:00,94.6,94.61,94.45,94.54,9801.0,88.4621,88.4715,88.3218,88.406,9801.0
2020-05-07 12:20:00,94.53,94.6,94.41,94.44,8459.0,88.3966,88.4621,88.2844,88.3125,8459.0
2020-05-07 12:25:00,94.44,94.53,94.36,94.36,11709.0,88.3125,88.3966,88.2377,88.2377,11709.0
2020-05-07 12:30:00,94.36,94.44,94.23,94.23,9845.0,88.2377,88.3125,88.1161,88.1161,9845.0
2020-05-07 12:35:00,94.23,94.35,94.2,94.3,12264.0,88.1161,88.2283,88.0881,88.1816,12264.0
2020-05-07 12:40:00,94.3,94.33,94.16,94.19,9322.0,88.1816,88.2096,88.0507,88.0787,9322.0
2020-05-07 12:45:00,94.21,94.36,94.21,94.26,10486.0,88.0974,88.2377,88.0974,88.1442,10486.0
2020-05-07 12:50:00,94.26,94.32,94.03,94.06,9985.0,88.1442,88.2003,87.9291,87.9571,9985.0
2020-05-07 12:55:00,94.05,94.12,94.03,94.1,13813.0,87.9478,88.0132,87.9291,87.9945,13813.0
2020-05-07 13:00:00,94.11,94.32,94.11,94.32,10412.0,88.0039,88.2003,88.0039,88.2003,10412.0
2020-05-07 13:05:00,94.33,94.33,94.21,94.27,8700.0,88.2096,88.2096,88.0974,88.1535,8700.0
2020-05-07 13:10:00,94.27,94.36,94.19,94.34,10460.0,88.1535,88.2377,88.0787,88.219,10460.0
2020-05-07 13:15:00,94.34,94.34,94.16,94.19,5864.0,88.219,88.219,88.0507,88.0787,5864.0
2020-05-07 13:20:00,94.21,94.29,94.12,94.15,16816.0,88.0974,88.1722,88.0132,88.0413,16816.0
2020-05-07 13:25:00,94.16,94.17,93.98,94.0,8051.0,88.0507,88.06,87.8823,87.901,8051.0
2020-05-07 13:30:00,94.02,94.03,93.94,94.02,6080.0,87.9197,87.9291,87.8449,87.9197,6080.0
2020-05-07 13:35:00,94.03,94.04,93.84,93.91,9523.0,87.9291,87.9384,87.7514,87.8169,9523.0
2020-05-07 13:40:00,93.94,93.96,93.83,93.95,7985.0,87.8449,87.8636,87.7421,87.8543,7985.0
2020-05-07 13:45:00,93.95,94.01,93.93,94.0,8821.0,87.8543,87.9104,87.8356,87.901,8821.0
2020-05-07 13:50:00,94.03,94.03,93.76,93.84,7351.0,87.9291,87.9291,87.6766,87.7514,7351.0
2020-05-07 13:55:00,93.84,93.87,93.73,93.77,7328.0,87.7514,87.7795,87.6486,87.686,7328.0
2020-05-07 14:00:00,93.73,93.78,93.66,93.76,7390.0,87.6486,87.6953,87.5831,87.6766,7390.0
2020-05-07 14:05:00,93.75,93.84,93.72,93.72,13364.0,87.6673,87.7514,87.6392,87.6392,13364.0
2020-05-07 14:10:00,93.72,93.86,93.71,93.86,12289.0,87.6392,87.7701,87.6298,87.7701,12289.0
2020-05-07 14:15:00,93.86,93.88,93.71,93.71,7997.0,87.7701,87.7888,87.6298,87.6298,7997.0
2020-05-07 14:20:00,93.73,93.73,93.53,93.53,6479.0,87.6486,87.6486,87.4615,87.4615,6479.0
2020-05-07 14:25:00,93.5,93.58,93.42,93.44,5398.0,87.4335,87.5083,87.3587,87.3774,5398.0
2020-05-07 14:30:00,93.45,93.53,93.43,93.43,9200.0,87.3867,87.4615,87.368,87.368,9200.0
2020-05-07 14:35:00,93.41,93.49,93.39,93.46,5511.0,87.3493,87.4241,87.3306,87.3961,5511.0
2020-05-07 14:40:00,93.46,93.46,93.23,93.27,8652.0,87.3961,87.3961,87.181,87.2184,8652.0
2020-05-07 14:45:00,93.24,93.38,93.19,93.38,11622.0,87.1903,87.3213,87.1436,87.3213,11622.0
2020-05-07 14:50:00,93.37,93.58,93.36,93.58,14727.0,87.3119,87.5083,87.3026,87.5083,14727.0
2020-05-07 14:55:00,93.58,93.59,93.45,93.54,10826.0,87.5083,87.5176,87.3867,87.4709,10826.0
2020-05-07 15:00:00,93.53,93.56,93.32,93.46,17698.0,87.4615,87.4896,87.2652,87.3961,17698.0
2020-05-07 15:05:00,93.47,93.61,93.47,93.56,12060.0,87.4054,87.5363,87.4054,87.4896,12060.0
2020-05-07 15:10:00,93.55,93.55,93.31,93.32,15472.0,87.4802,87.4802,87.2558,87.2652,15472.0
2020-05-07 15:15:00,93.31,93.32,93.03,93.26,20505.0,87.2558,87.2652,86.994,87.209,20505.0
2020-05-07 15:20:00,93.25,93.39,93.21,93.36,13068.0,87.1997,87.3306,87.1623,87.3026,13068.0
2020-05-07 15:25:00,93.36,93.45,93.35,93.39,14915.0,87.3026,87.3867,87.2932,87.3306,14915.0
2020-05-07 15:30:00,93.39,93.39,93.12,93.25,21041.0,87.3306,87.3306,87.0781,87.1997,21041.0
2020-05-07 15:35:00,93.25,93.32,93.16,93.25,24047.0,87.1997,87.2652,87.1155,87.1997,24047.0
2020-05-07 15:40:00,93.23,93.25,93.07,93.17,24647.0,87.181,87.1997,87.0314,87.1249,24647.0
2020-05-07 15:45:00,93.17,93.3,93.1,93.12,19799.0,87.1249,87.2465,87.0594,87.0781,19799.0
2020-05-07 15:50:00,93.12,93.44,92.92,93.04,56073.0,87.0781,87.3774,86.8911,87.0033,56073.0
2020-05-07 15:55:00,93.02,93.12,92.86,93.1,105303.0,86.9846,87.0781,86.835,87.0594,105303.0
2020-05-08 09:30:00,94.66,94.7,93.81,93.81,96152.0,88.5182,88.5556,87.7234,87.7234,96152.0
2020-05-08 09:35:00,93.74,93.95,92.92,93.0,35973.0,87.6579,87.8543,86.8911,86.9659,35973.0
2020-05-08 09:40:00,93.06,93.06,92.81,92.98,49550.0,87.022,87.022,86.7882,86.9472,49550.0
2020-05-08 09:45:00,93.05,93.49,93.05,93.35,19400.0,87.0127,87.4241,87.0127,87.2932,19400.0
2020-05-08 09:50:00,93.42,93.5,93.23,93.44,18608.0,87.3587,87.4335,87.181,87.3774,18608.0
2020-05-08 09:55:00,93.47,93.57,93.29,93.38,14083.0,87.4054,87.4989,87.2371,87.3213,14083.0
2020-05-08 10:00:00,93.35,93.55,93.35,93.55,8930.0,87.2932,87.4802,87.2932,87.4802,8930.0
2020-05-08 10:05:00,93.5,93.53,93.34,93.35,9017.0,87.4335,87.4615,87.2839,87.2932,9017.0
2020-05-08 10:10:00,93.29,93.35,93.06,93.1,16007.0,87.2371,87.2932,87.022,87.0594,16007.0
2020-05-08 10:15:00,93.06,93.16,92.98,93.13,11036.0,87.022,87.1155,86.9472,87.0875,11036.0
2020-05-08 10:20:00,93.13,93.14,92.91,92.95,20783.0,87.0875,87.0968,86.8818,86.9192,20783.0
2020-05-08 10:25:00,92.95,93.22,92.89,93.04,15607.0,86.9192,87.1716,86.8631,87.0033,15607.0
2020-05-08 10:30:00,93.04,93.08,92.9,93.01,12656.0,87.0033,87.0407,86.8724,86.9753,12656.0
2020-05-08 10:35:00,93.06,93.1,92.98,93.06,14169.0,87.022,87.0594,86.9472,87.022,14169.0
2020-05-08 10:40:00,93.04,93.05,92.85,92.88,24142.0,87.0033,87.0127,86.8256,86.8537,24142.0
2020-05-08 10:45:00,92.89,93.06,92.77,93.03,18618.0,86.8631,87.022,86.7508,86.994,18618.0
2020-05-08 10:50:00,93.06,93.32,93.06,93.28,13352.0,87.022,87.2652,87.022,87.2277,13352.0
2020-05-08 10:55:00,93.26,93.33,93.18,93.31,12919.0,87.209,87.2745,87.1342,87.2558,12919.0
2020-05-08 11:00:00,93.31,93.33,93.08,93.12,12338.0,87.2558,87.2745,87.0407,87.0781,12338.0
2020-05-08 11:05:00,93.11,93.26,93.09,93.25,4853.0,87.0688,87.209,87.0501,87.1997,4853.0
2020-05-08 11:10:00,93.24,93.24,93.14,93.15,12642.0,87.1903,87.1903,87.0968,87.1062,12642.0
2020-05-08 11:15:00,93.15,93.32,93.14,93.25,10794.0,87.1062,87.2652,87.0968,87.1997,10794.0
2020-05-08 11:20:00,93.25,93.41,93.21,93.41,6361.0,87.1997,87.3493,87.1623,87.3493,6361.0
2020-05-08 11:25:00,93.41,93.45,93.34,93.35,6016.0,87.3493,87.3867,87.2839,87.2932,6016.0
2020-05-08 11:30:00,93.36,93.48,93.3,93.32,14458.0,87.3026,87.4148,87.2465,87.2652,14458.0
2020-05-08 11:35:00,93.37,93.42,93.37,93.42,6285.0,87.3119,87.3587,87.3119,87.3587,6285.0
2020-05-08 11:40:00,93.41,93.6,93.39,93.57,9535.0,87.3493,87.527,87.3306,87.4989,9535.0
2020-05-08 11:45:00,93.55,93.58,93.52,93.58,7430.0,87.4802,87.5083,87.4522,87.5083,7430.0
2020-05-08 11:50:00,93.58,93.58,93.42,93.43,4421.0,87.5083,87.5083,87.3587,87.368,4421.0
2020-05-08 11:55:00,93.41,93.5,93.39,93.49,5728.0,87.3493,87.4335,87.3306,87.4241,5728.0
2020-05-08 12:00:00,93.49,93.67,93.49,93.63,6802.0,87.4241,87.5924,87.4241,87.555,6802.0
2020-05-08 12:05:00,93.66,93.69,93.58,93.66,10457.0,87.5831,87.6111,87.5083,87.5831,10457.0
2020-05-08 12:10:00,93.62,93.67,93.51,93.67,10165.0,87.5457,87.5924,87.4428,87.5924,10165.0
2020-05-08 12:15:00,93.66,93.71,93.55,93.55,9585.0,87.5831,87.6298,87.4802,87.4802,9585.0
2020-05-08 12:20:00,93.53,93.63,93.51,93.62,9731.0,87.4615,87.555,87.4428,87.5457,9731.0
2020-05-08 12:25:00,93.63,93.63,93.55,93.63,5755.0,87.555,87.555,87.4802,87.555,5755.0
2020-05-08 12:30:00,93.64,93.73,93.62,93.69,11907.0,87.5644,87.6486,87.5457,87.6111,11907.0
2020-05-08 12:35:00,93.68,93.68,93.57,93.62,4816.0,87.6018,87.6018,87.4989,87.5457,4816.0
2020-05-08 12:40:00,93.62,93.65,93.59,93.63,8807.0,87.5457,87.5737,87.5176,87.555,8807.0
2020-05-08 12:45:00,93.62,93.63,93.57,93.58,6344.0,87.5457,87.555,87.4989,87.5083,6344.0
2020-05-08 12:50:00,93.57,93.61,93.55,93.59,7998.0,87.4989,87.5363,87.4802,87.5176,7998.0
2020-05-08 12:55:00,93.59,93.6,93.52,93.52,9178.0,87.5176,87.527,87.4522,87.4522,9178.0
2020-05-08 13:00:00,93.52,93.57,93.52,93.54,6928.0,87.4522,87.4989,87.4522,87.4709,6928.0
2020-05-08 13:05:00,93.53,93.55,93.32,93.33,12883.0,87.4615,87.4802,87.2652,87.2745,12883.0
2020-05-08 13:10:00,93.33,93.39,93.32,93.39,7250.0,87.2745,87.3306,87.2652,87.3306,7250.0
2020-05-08 13:15:00,93.39,93.39,93.29,93.37,4897.0,87.3306,87.3306,87.2371,87.3119,4897.0
2020-05-08 13:20:00,93.37,93.39,93.24,93.27,7833.0,87.3119,87.3306,87.1903,87.2184,7833.0
2020-05-08 13:25:00,93.24,93.28,93.2,93.26,5607.0,87.1903,87.2277,87.1529,87.209,5607.0
2020-05-08 13:30:00,93.28,93.31,93.23,93.28,7342.0,87.2277,87.2558,87.181,87.2277,7342.0
2020-05-08 13:35:00,93.3,93.35,93.15,93.16,9392.0,87.2465,87.2932,87.1062,87.1155,9392.0
2020-05-08 13:40:00,93.12,93.12,93.02,93.05,12688.0,87.0781,87.0781,86.9846,87.0127,12688.0
2020-05-08 13:45:00,93.07,93.1,92.93,92.98,9062.0,87.0314,87.0594,86.9005,86.9472,9062.0
2020-05-08 13:50:00,92.99,93.05,92.95,92.96,8632.0,86.9566,87.0127,86.9192,86.9285,8632.0
2020-05-08 13:55:00,92.96,92.98,92.89,92.94,11448.0,86.9285,86.9472,86.8631,86.9098,11448.0
2020-05-08 14:00:00,92.94,93.01,92.92,92.93,9233.0,86.9098,86.9753,86.8911,86.9005,9233.0
2020-05-08 14:05:00,92.95,93.04,92.93,93.03,7746.0,86.9192,87.0033,86.9005,86.994,7746.0
2020-05-08 14:10:00,93.01,93.05,92.98,93.02,8254.0,86.9753,87.0127,86.9472,86.9846,8254.0
2020-05-08 14:15:00,93.05,93.1,93.04,93.09,5501.0,87.0127,87.0594,87.0033,87.0501,5501.0
2020-05-08 14:20:00,93.08,93.11,93.01,93.04,10556.0,87.0407,87.0688,86.9753,87.0033,10556.0
2020-05-08 14:25:00,93.03,93.1,92.96,93.1,24010.0,86.994,87.0594,86.9285,87.0594,24010.0
2020-05-08 14:30:00,93.1,93.1,93.04,93.08,28272.0,87.0594,87.0594,87.0033,87.0407,28272.0
2020-05-08 14:35:00,93.09,93.12,92.98,93.05,43948.0,87.0501,87.0781,86.9472,87.0127,43948.0
2020-05-08 14:40:00,93.05,93.09,93.02,93.08,12751.0,87.0127,87.0501,86.9846,87.0407,12751.0
2020-05-08 14:45:00,93.07,93.17,93.04,93.12,9262.0,87.0314,87.1249,87.0033,87.0781,9262.0
2020-05-08 14:50:00,93.12,93.19,93.09,93.09,19220.0,87.0781,87.1436,87.0501,87.0501,19220.0
2020-05-08 14:55:00,93.1,93.24,93.08,93.2,22616.0,87.0594,87.1903,87.0407,87.1529,22616.0
2020-05-08 15:00:00,93.2,93.25,93.18,93.24,10336.0,87.1529,87.1997,87.1342,87.1903,10336.0
2020-05-08 15:05:00,93.24,93.36,93.22,93.29,20016.0,87.1903,87.3026,87.1716,87.2371,20016.0
2020-05-08 15:10:00,93.28,93.31,93.22,93.24,16094.0,87.2277,87.2558,87.1716,87.1903,16094.0
2020-05-08 15:15:00,93.25,93.28,93.22,93.26,17572.0,87.1997,87.2277,87.1716,87.209,17572.0
2020-05-08 15:20:00,93.25,93.34,93.24,93.26,16984.0,87.1997,87.2839,87.1903,87.209,16984.0
2020-05-08 15:25:00,93.25,93.27,93.19,93.25,28163.0,87.1997,87.2184,87.1436,87.1997,28163.0
2020-05-08 15:30:00,93.26,93.3,93.21,93.27,27918.0,87.209,87.2465,87.1623,87.2184,27918.0
2020-05-08 15:35:00,93.26,93.32,93.22,93.3,19372.0,87.209,87.2652,87.1716,87.2465,19372.0
2020-05-08 15:40:00,93.3,93.38,93.29,93.32,25477.0,87.2465,87.3213,87.2371,87.2652,25477.0
2020-05-08 15:45:00,93.31,93.44,93.28,93.42,27203.0,87.2558,87.3774,87.2277,87.3587,27203.0
2020-05-08 15:50:00,93.44,93.72,93.38,93.48,72461.0,87.3774,87.6392,87.3213,87.4148,72461.0
2020-05-08 15:55:00,93.52,93.53,93.27,93.53,155921.0,87.4522,87.4615,87.2184,87.4615,155921.0
2020-05-11 09:30:00,93.22,93.27,92.7,93.23,79473.0,87.1716,87.2184,86.6854,87.181,79473.0
2020-05-11 09:35:00,93.22,93.7,93.09,93.62,27970.0,87.1716,87.6205,87.0501,87.5457,27970.0
2020-05-11 09:40:00,93.67,93.86,93.65,93.73,14398.0,87.5924,87.7701,87.5737,87.6486,14398.0
2020-05-11 09:45:00,93.73,93.97,93.7,93.97,22363.0,87.6486,87.873,87.6205,87.873,22363.0
2020-05-11 09:50:00,93.95,94.02,93.7,93.76,29481.0,87.8543,87.9197,87.6205,87.6766,29481.0
2020-05-11 09:55:00,93.7,93.75,93.54,93.54,25915.0,87.6205,87.6673,87.4709,87.4709,25915.0
2020-05-11 10:00:00,93.53,93.75,93.45,93.7,46148.0,87.4615,87.6673,87.3867,87.6205,46148.0
2020-05-11 10:05:00,93.66,94.01,93.66,93.96,24506.0,87.5831,87.9104,87.5831,87.8636,24506.0
2020-05-11 10:10:00,93.95,94.01,93.82,93.86,18806.0,87.8543,87.9104,87.7327,87.7701,18806.0
2020-05-11 10:15:00,93.85,93.85,93.53,93.61,18339.0,87.7608,87.7608,87.4615,87.5363,18339.0
2020-05-11 10:20:00,93.66,93.74,93.6,93.68,22630.0,87.5831,87.6579,87.527,87.6018,22630.0
2020-05-11 10:25:00,93.66,93.67,93.49,93.59,37096.0,87.5831,87.5924,87.4241,87.5176,37096.0
2020-05-11 10:30:00,93.58,93.77,93.55,93.73,23278.0,87.5083,87.686,87.4802,87.6486,23278.0
2020-05-11 10:35:00,93.77,93.94,93.68,93.9,17473.0,87.686,87.8449,87.6018,87.8075,17473.0
2020-05-11 10:40:00,93.9,94.05,93.89,94.02,11851.0,87.8075,87.9478,87.7982,87.9197,11851.0
2020-05-11 10:45:00,94.02,94.13,93.96,94.1,10747.0,87.9197,88.0226,87.8636,87.9945,10747.0
2020-05-11 10:50:00,94.06,94.06,93.94,93.99,11505.0,87.9571,87.9571,87.8449,87.8917,11505.0
2020-05-11 10:55:00,93.99,94.03,93.87,93.9,20473.0,87.8917,87.9291,87.7795,87.8075,20473.0
2020-05-11 11:00:00,93.9,93.97,93.87,93.9,48294.0,87.8075,87.873,87.7795,87.8075,48294.0
2020-05-11 11:05:00,93.9,93.94,93.73,93.87,40316.0,87.8075,87.8449,87.6486,87.7795,40316.0
2020-05-11 11:10:00,93.86,93.95,93.78,93.94,32830.0,87.7701,87.8543,87.6953,87.8449,32830.0
2020-05-11 11:15:00,93.95,94.16,93.94,94.12,28163.0,87.8543,88.0507,87.8449,88.0132,28163.0
2020-05-11 11:20:00,94.1,94.1,93.95,94.01,14530.0,87.9945,87.9945,87.8543,87.9104,14530.0
2020-05-11 11:25:00,94.04,94.15,93.98,94.06,22481.0,87.9384,88.0413,87.8823,87.9571,22481.0
2020-05-11 11:30:00,94.08,94.17,94.04,94.09,14408.0,87.9758,88.06,87.9384,87.9852,14408.0
2020-05-11 11:35:00,94.09,94.12,93.97,94.0,9193.0,87.9852,88.0132,87.873,87.901,9193.0
2020-05-11 11:40:00,94.0,94.0,93.95,93.95,11023.0,87.901,87.901,87.8543,87.8543,11023.0
2020-05-11 11:45:00,93.92,94.01,93.91,93.94,11038.0,87.8262,87.9104,87.8169,87.8449,11038.0
2020-05-11 11:50:00,93.93,93.93,93.77,93.93,10943.0,87.8356,87.8356,87.686,87.8356,10943.0
2020-05-11 11:55:00,94.02,94.09,93.93,94.0,9325.0,87.9197,87.9852,87.8356,87.901,9325.0
2020-05-11 12:00:00,94.01,94.01,93.81,93.94,8281.0,87.9104,87.9104,87.7234,87.8449,8281.0
2020-05-11 12:05:00,93.9,93.9,93.78,93.78,7589.0,87.8075,87.8075,87.6953,87.6953,7589.0
2020-05-11 12:10:00,93.81,93.87,93.77,93.81,5269.0,87.7234,87.7795,87.686,87.7234,5269.0
2020-05-11 12:15:00,93.8,93.99,93.79,93.98,9624.0,87.714,87.8917,87.7047,87.8823,9624.0
2020-05-11 12:20:00,93.99,94.06,93.97,94.02,10802.0,87.8917,87.9571,87.873,87.9197,10802.0
2020-05-11 12:25:00,94.02,94.06,93.98,94.02,12276.0,87.9197,87.9571,87.8823,87.9197,12276.0
2020-05-11 12:30:00,93.99,94.06,93.97,94.02,13613.0,87.8917,87.9571,87.873,87.9197,13613.0
2020-05-11 12:35:00,94.04,94.08,93.99,94.01,11934.0,87.9384,87.9758,87.8917,87.9104,11934.0
2020-05-11 12:40:00,94.0,94.03,93.96,94.02,18658.0,87.901,87.9291,87.8636,87.9197,18658.0
2020-05-11 12:45:00,94.02,94.02,93.92,93.93,8634.0,87.9197,87.9197,87.8262,87.8356,8634.0
2020-05-11 12:50:00,93.92,94.05,93.86,94.01,25551.0,87.8262,87.9478,87.7701,87.9104,25551.0
2020-05-11 12:55:00,94.05,94.08,93.98,93.99,11814.0,87.9478,87.9758,87.8823,87.8917,11814.0
2020-05-11 13:00:00,94.0,94.05,93.94,93.97,6912.0,87.901,87.9478,87.8449,87.873,6912.0
2020-05-11 13:05:00,93.98,94.14,93.98,94.13,7243.0,87.8823,88.0319,87.8823,88.0226,7243.0
2020-05-11 13:10:00,94.11,94.11,94.02,94.06,8584.0,88.0039,88.0039,87.9197,87.9571,8584.0
2020-05-11 13:15:00,94.05,94.13,93.99,94.09,13221.0,87.9478,88.0226,87.8917,87.9852,13221.0
2020-05-11 13:20:00,94.1,94.12,93.93,93.93,7817.0,87.9945,88.0132,87.8356,87.8356,7817.0
2020-05-11 13:25:00,93.94,94.02,93.93,93.93,7863.0,87.8449,87.9197,87.8356,87.8356,7863.0
2020-05-11 13:30:00,93.95,94.09,93.95,94.06,8040.0,87.8543,87.9852,87.8543,87.9571,8040.0
2020-05-11 13:35:00,94.06,94.18,94.06,94.16,8205.0,87.9571,88.0694,87.9571,88.0507,8205.0
2020-05-11 13:40:00,94.16,94.16,94.01,94.04,13019.0,88.0507,88.0507,87.9104,87.9384,13019.0
2020-05-11 13:45:00,94.03,94.11,94.0,94.0,7767.0,87.9291,88.0039,87.901,87.901,7767.0
2020-05-11 13:50:00,94.02,94.08,93.95,94.04,10182.0,87.9197,87.9758,87.8543,87.9384,10182.0
2020-05-11 13:55:00,94.03,94.08,94.03,94.06,9283.0,87.9291,87.9758,87.9291,87.9571,9283.0
2020-05-11 14:00:00,94.04,94.1,93.91,93.91,24091.0,87.9384,87.9945,87.8169,87.8169,24091.0
2020-05-11 14:05:00,93.92,94.0,93.83,94.0,17581.0,87.8262,87.901,87.7421,87.901,17581.0
2020-05-11 14:10:00,94.0,94.0,93.84,93.85,12507.0,87.901,87.901,87.7514,87.7608,12507.0
2020-05-11 14:15:00,93.85,93.91,93.81,93.85,8753.0,87.7608,87.8169,87.7234,87.7608,8753.0
2020-05-11 14:20:00,93.89,93.9,93.8,93.86,6070.0,87.7982,87.8075,87.714,87.7701,6070.0
2020-05-11 14:25:00,93.86,93.89,93.45,93.61,40700.0,87.7701,87.7982,87.3867,87.5363,40700.0
2020-05-11 14:30:00,93.6,93.75,93.49,93.74,43905.0,87.527,87.6673,87.4241,87.6579,43905.0
2020-05-11 14:35:00,93.7,93.99,93.64,93.98,11375.0,87.6205,87.8917,87.5644,87.8823,11375.0
2020-05-11 14:40:00,93.99,94.07,93.98,94.05,13057.0,87.8917,87.9665,87.8823,87.9478,13057.0
2020-05-11 14:45:00,94.05,94.11,94.04,94.08,13847.0,87.9478,88.0039,87.9384,87.9758,13847.0
2020-05-11 14:50:00,94.08,94.16,94.06,94.13,14701.0,87.9758,88.0507,87.9571,88.0226,14701.0
2020-05-11 14:55:00,94.11,94.15,94.09,94.12,10667.0,88.0039,88.0413,87.9852,88.0132,10667.0
2020-05-11 15:00:00,94.11,94.32,94.09,94.26,23683.0,88.0039,88.2003,87.9852,88.1442,23683.0
2020-05-11 15:05:00,94.29,94.29,94.16,94.22,11108.0,88.1722,88.1722,88.0507,88.1068,11108.0
2020-05-11 15:10:00,94.19,94.26,94.18,94.18,25053.0,88.0787,88.1442,88.0694,88.0694,25053.0
2020-05-11 15:15:00,94.19,94.2,94.03,94.1,18912.0,88.0787,88.0881,87.9291,87.9945,18912.0
2020-05-11 15:20:00,94.1,94.13,94.04,94.06,17813.0,87.9945,88.0226,87.9384,87.9571,17813.0
2020-05-11 15:25:00,94.08,94.09,94.02,94.02,22398.0,87.9758,87.9852,87.9197,87.9197,22398.0
2020-05-11 15:30:00,94.05,94.1,93.95,94.02,28451.0,87.9478,87.9945,87.8543,87.9197,28451.0
2020-05-11 15:35:00,94.03,94.18,94.02,94.15,41740.0,87.9291,88.0694,87.9197,88.0413,41740.0
2020-05-11 15:40:00,94.14,94.23,94.07,94.15,44345.0,88.0319,88.1161,87.9665,88.0413,44345.0
2020-05-11 15:45:00,94.15,94.2,94.11,94.16,71764.0,88.0413,88.0881,88.0039,88.0507,71764.0
2020-05-11 15:50:00,94.09,94.12,93.89,94.0,61439.0,87.9852,88.0132,87.7982,87.901,61439.0
2020-05-11 15:55:00,94.0,94.25,93.88,94.15,224053.0,87.901,88.1348,87.7888,88.0413,224053.0
2020-05-12 09:30:00,94.66,94.68,94.25,94.6,57432.0,88.5182,88.5369,88.1348,88.4621,57432.0
2020-05-12 09:35:00,94.6,94.7,94.21,94.25,23877.0,88.4621,88.5556,88.0974,88.1348,23877.0
2020-05-12 09:40:00,94.25,94.36,93.77,93.77,49366.0,88.1348,88.2377,87.686,87.686,49366.0
2020-05-12 09:45:00,93.74,93.94,93.56,93.89,22835.0,87.6579,87.8449,87.4896,87.7982,22835.0
2020-05-12 09:50:00,93.92,94.02,93.72,93.97,32803.0,87.8262,87.9197,87.6392,87.873,32803.0
2020-05-12 09:55:00,93.96,94.06,93.82,93.97,23055.0,87.8636,87.9571,87.7327,87.873,23055.0
2020-05-12 10:00:00,94.0,94.12,93.88,94.02,17023.0,87.901,88.0132,87.7888,87.9197,17023.0
2020-05-12 10:05:00,94.02,94.15,93.9,94.15,19495.0,87.9197,88.0413,87.8075,88.0413,19495.0
2020-05-12 10:10:00,94.14,94.17,93.99,94.1,15348.0,88.0319,88.06,87.8917,87.9945,15348.0
2020-05-12 10:15:00,94.1,94.14,93.97,94.06,12663.0,87.9945,88.0319,87.873,87.9571,12663.0
2020-05-12 10:20:00,94.06,94.08,93.82,93.91,7731.0,87.9571,87.9758,87.7327,87.8169,7731.0
2020-05-12 10:25:00,93.95,94.02,93.82,93.94,13292.0,87.8543,87.9197,87.7327,87.8449,13292.0
2020-05-12 10:30:00,93.94,94.01,93.86,93.91,7538.0,87.8449,87.9104,87.7701,87.8169,7538.0
2020-05-12 10:35:00,93.94,94.14,93.93,94.07,38120.0,87.8449,88.0319,87.8356,87.9665,38120.0
2020-05-12 10:40:00,94.06,94.08,93.97,94.01,12162.0,87.9571,87.9758,87.873,87.9104,12162.0
2020-05-12 10:45:00,94.01,94.14,93.87,93.96,19578.0,87.9104,88.0319,87.7795,87.8636,19578.0
2020-05-12 10:50:00,93.93,94.02,93.93,94.01,10945.0,87.8356,87.9197,87.8356,87.9104,10945.0
2020-05-12 10:55:00,94.01,94.29,94.0,94.29,17692.0,87.9104,88.1722,87.901,88.1722,17692.0
2020-05-12 11:00:00,94.29,94.42,94.26,94.4,14426.0,88.1722,88.2938,88.1442,88.2751,14426.0
2020-05-12 11:05:00,94.41,94.45,94.26,94.34,45261.0,88.2844,88.3218,88.1442,88.219,45261.0
2020-05-12 11:10:00,94.34,94.36,94.19,94.34,7582.0,88.219,88.2377,88.0787,88.219,7582.0
2020-05-12 11:15:00,94.32,94.38,94.28,94.32,7502.0,88.2003,88.2564,88.1629,88.2003,7502.0
2020-05-12 11:20:00,94.31,94.37,94.09,94.12,13445.0,88.1909,88.247,87.9852,88.0132,13445.0
2020-05-12 11:25:00,94.12,94.17,94.05,94.05,8518.0,88.0132,88.06,87.9478,87.9478,8518.0
2020-05-12 11:30:00,94.07,94.15,94.0,94.0,9058.0,87.9665,88.0413,87.901,87.901,9058.0
2020-05-12 11:35:00,94.0,94.08,93.75,93.75,26233.0,87.901,87.9758,87.6673,87.6673,26233.0
2020-05-12 11:40:00,93.77,93.79,93.61,93.61,16786.0,87.686,87.7047,87.5363,87.5363,16786.0
2020-05-12 11:45:00,93.64,93.78,93.63,93.75,16904.0,87.5644,87.6953,87.555,87.6673,16904.0
2020-05-12 11:50:00,93.76,93.89,93.75,93.77,8322.0,87.6766,87.7982,87.6673,87.686,8322.0
2020-05-12 11:55:00,93.79,93.88,93.77,93.88,5463.0,87.7047,87.7888,87.686,87.7888,5463.0
2020-05-12 12:00:00,93.84,93.93,93.82,93.9,6813.0,87.7514,87.8356,87.7327,87.8075,6813.0
2020-05-12 12:05:00,93.9,93.92,93.72,93.76,19214.0,87.8075,87.8262,87.6392,87.6766,19214.0
2020-05-12 12:10:00,93.76,93.85,93.7,93.84,24007.0,87.6766,87.7608,87.6205,87.7514,24007.0
2020-05-12 12:15:00,93.86,93.95,93.81,93.87,18261.0,87.7701,87.8543,87.7234,87.7795,18261.0
2020-05-12 12:20:00,93.87,93.95,93.84,93.94,10085.0,87.7795,87.8543,87.7514,87.8449,10085.0
2020-05-12 12:25:00,93.93,93.98,93.88,93.96,12449.0,87.8356,87.8823,87.7888,87.8636,12449.0
2020-05-12 12:30:00,93.95,94.08,93.91,93.94,13203.0,87.8543,87.9758,87.8169,87.8449,13203.0
2020-05-12 12:35:00,93.93,93.95,93.88,93.92,7087.0,87.8356,87.8543,87.7888,87.8262,7087.0
2020-05-12 12:40:00,93.92,93.92,93.83,93.9,11427.0,87.8262,87.8262,87.7421,87.8075,11427.0
2020-05-12 12:45:00,93.88,93.91,93.84,93.9,13391.0,87.7888,87.8169,87.7514,87.8075,13391.0
2020-05-12 12:50:00,93.89,93.9,93.82,93.85,26401.0,87.7982,87.8075,87.7327,87.7608,26401.0
2020-05-12 12:55:00,93.86,93.95,93.84,93.95,15206.0,87.7701,87.8543,87.7514,87.8543,15206.0
2020-05-12 13:00:00,93.94,93.96,93.73,93.75,16863.0,87.8449,87.8636,87.6486,87.6673,16863.0
2020-05-12 13:05:00,93.76,93.96,93.73,93.93,34577.0,87.6766,87.8636,87.6486,87.8356,34577.0
2020-05-12 13:10:00,93.95,93.96,93.74,93.8,30820.0,87.8543,87.8636,87.6579,87.714,30820.0
2020-05-12 13:15:00,93.81,93.88,93.75,93.84,26077.0,87.7234,87.7888,87.6673,87.7514,26077.0
2020-05-12 13:20:00,93.84,93.89,93.77,93.78,18245.0,87.7514,87.7982,87.686,87.6953,18245.0
2020-05-12 13:25:00,93.74,93.85,93.73,93.8,23895.0,87.6579,87.7608,87.6486,87.714,23895.0
2020-05-12 13:30:00,93.8,93.87,93.76,93.8,12427.0,87.714,87.7795,87.6766,87.714,12427.0
2020-05-12 13:35:00,93.8,93.87,93.71,93.8,15064.0,87.714,87.7795,87.6298,87.714,15064.0
2020-05-12 13:40:00,93.8,93.86,93.78,93.79,11930.0,87.714,87.7701,87.6953,87.7047,11930.0
2020-05-12 13:45:00,93.79,93.85,93.76,93.8,23734.0,87.7047,87.7608,87.6766,87.714,23734.0
2020-05-12 13:50:00,93.78,93.84,93.68,93.79,30992.0,87.6953,87.7514,87.6018,87.7047,30992.0
2020-05-12 13:55:00,93.76,93.82,93.72,93.81,24543.0,87.6766,87.7327,87.6392,87.7234,24543.0
2020-05-12 14:00:00,93.79,93.81,93.65,93.71,17761.0,87.7047,87.7234,87.5737,87.6298,17761.0
2020-05-12 14:05:00,93.72,93.82,93.64,93.66,15248.0,87.6392,87.7327,87.5644,87.5831,15248.0
2020-05-12 14:10:00,93.67,93.7,93.64,93.66,16666.0,87.5924,87.6205,87.5644,87.5831,16666.0
2020-05-12 14:15:00,93.66,93.8,93.65,93.79,30576.0,87.5831,87.714,87.5737,87.7047,30576.0
2020-05-12 14:20:00,93.79,93.84,93.75,93.8,70935.0,87.7047,87.7514,87.6673,87.714,70935.0
2020-05-12 14:25:00,93.79,93.9,93.75,93.89,27321.0,87.7047,87.8075,87.6673,87.7982,27321.0
2020-05-12 14:30:00,93.88,93.88,93.7,93.82,12255.0,87.7888,87.7888,87.6205,87.7327,12255.0
2020-05-12 14:35:00,93.82,93.91,93.7,93.91,13335.0,87.7327,87.8169,87.6205,87.8169,13335.0
2020-05-12 14:40:00,93.89,93.89,93.74,93.86,22309.0,87.7982,87.7982,87.6579,87.7701,22309.0
2020-05-12 14:45:00,93.84,94.0,93.81,93.95,19612.0,87.7514,87.901,87.7234,87.8543,19612.0
2020-05-12 14:50:00,93.95,94.09,93.93,94.03,25749.0,87.8543,87.9852,87.8356,87.9291,25749.0
2020-05-12 14:55:00,94.01,94.06,93.98,93.98,78119.0,87.9104,87.9571,87.8823,87.8823,78119.0
2020-05-12 15:00:00,93.98,93.98,93.74,93.76,30810.0,87.8823,87.8823,87.6579,87.6766,30810.0
2020-05-12 15:05:00,93.78,93.82,93.74,93.75,22309.0,87.6953,87.7327,87.6579,87.6673,22309.0
2020-05-12 15:10:00,93.77,93.82,93.7,93.75,25645.0,87.686,87.7327,87.6205,87.6673,25645.0
2020-05-12 15:15:00,93.75,93.84,93.68,93.8,31820.0,87.6673,87.7514,87.6018,87.714,31820.0
2020-05-12 15:20:00,93.81,93.97,93.76,93.83,25106.0,87.7234,87.873,87.6766,87.7421,25106.0
2020-05-12 15:25:00,93.82,93.84,93.74,93.75,23883.0,87.7327,87.7514,87.6579,87.6673,23883.0
2020-05-12 15:30:00,93.75,93.83,93.47,93.56,24762.0,87.6673,87.7421,87.4054,87.4896,24762.0
2020-05-12 15:35:00,93.56,93.57,93.21,93.23,34053.0,87.4896,87.4989,87.1623,87.181,34053.0
2020-05-12 15:40:00,93.23,93.23,92.82,92.84,56096.0,87.181,87.181,86.7976,86.8163,56096.0
2020-05-12 15:45:00,92.82,92.93,92.67,92.68,46539.0,86.7976,86.9005,86.6573,86.6667,46539.0
2020-05-12 15:50:00,92.6,92.71,92.51,92.62,74744.0,86.5919,86.6947,86.5077,86.6106,74744.0
2020-05-12 15:55:00,92.63,92.99,92.53,92.54,224717.0,86.6199,86.9566,86.5264,86.5358,224717.0
2020-05-13 09:30:00,92.17,92.61,91.95,91.95,65115.0,86.1898,86.6012,85.984,85.984,65115.0
2020-05-13 09:35:00,91.98,92.09,91.41,91.83,20883.0,86.0121,86.115,85.4791,85.8718,20883.0
2020-05-13 09:40:00,91.76,92.16,91.71,92.02,14435.0,85.8064,86.1804,85.7596,86.0495,14435.0
2020-05-13 09:45:00,92.0,92.39,91.93,92.38,18223.0,86.0308,86.3955,85.9653,86.3861,18223.0
2020-05-13 09:50:00,92.37,92.61,92.33,92.52,21078.0,86.3768,86.6012,86.3394,86.5171,21078.0
2020-05-13 09:55:00,92.59,92.85,92.52,92.75,23602.0,86.5825,86.8256,86.5171,86.7321,23602.0
2020-05-13 10:00:00,92.72,93.08,92.71,93.02,24205.0,86.7041,87.0407,86.6947,86.9846,24205.0
2020-05-13 10:05:00,93.03,93.23,92.99,93.12,15425.0,86.994,87.181,86.9566,87.0781,15425.0
2020-05-13 10:10:00,93.1,93.22,93.06,93.1,8700.0,87.0594,87.1716,87.022,87.0594,8700.0
2020-05-13 10:15:00,93.14,93.33,93.11,93.24,14048.0,87.0968,87.2745,87.0688,87.1903,14048.0
2020-05-13 10:20:00,93.23,93.31,93.13,93.17,9612.0,87.181,87.2558,87.0875,87.1249,9612.0
2020-05-13 10:25:00,93.17,93.72,93.11,93.67,25530.0,87.1249,87.6392,87.0688,87.5924,25530.0
2020-05-13 10:30:00,93.66,93.92,93.58,93.91,32891.0,87.5831,87.8262,87.5083,87.8169,32891.0
2020-05-13 10:35:00,93.91,93.99,93.71,93.71,13754.0,87.8169,87.8917,87.6298,87.6298,13754.0
2020-05-13 10:40:00,93.73,93.82,93.65,93.67,17846.0,87.6486,87.7327,87.5737,87.5924,17846.0
2020-05-13 10:45:00,93.67,93.71,93.58,93.66,21212.0,87.5924,87.6298,87.5083,87.5831,21212.0
2020-05-13 10:50:00,93.68,93.7,93.56,93.56,20590.0,87.6018,87.6205,87.4896,87.4896,20590.0
2020-05-13 10:55:00,93.56,93.64,93.5,93.6,22326.0,87.4896,87.5644,87.4335,87.527,22326.0
2020-05-13 11:00:00,93.6,93.69,93.29,93.38,17267.0,87.527,87.6111,87.2371,87.3213,17267.0
2020-05-13 11:05:00,93.35,93.57,93.2,93.51,13380.0,87.2932,87.4989,87.1529,87.4428,13380.0
2020-05-13 11:10:00,93.5,93.84,93.47,93.84,21496.0,87.4335,87.7514,87.4054,87.7514,21496.0
2020-05-13 11:15:00,93.84,93.97,93.81,93.88,39985.0,87.7514,87.873,87.7234,87.7888,39985.0
2020-05-13 11:20:00,93.86,93.87,93.38,93.45,22339.0,87.7701,87.7795,87.3213,87.3867,22339.0
2020-05-13 11:25:00,93.44,93.63,93.34,93.54,13667.0,87.3774,87.555,87.2839,87.4709,13667.0
2020-05-13 11:30:00,93.57,93.59,93.28,93.28,16245.0,87.4989,87.5176,87.2277,87.2277,16245.0
2020-05-13 11:35:00,93.28,93.28,92.94,93.09,24487.0,87.2277,87.2277,86.9098,87.0501,24487.0
2020-05-13 11:40:00,93.09,93.16,92.91,92.96,15188.0,87.0501,87.1155,86.8818,86.9285,15188.0
2020-05-13 11:45:00,92.97,92.99,92.77,92.83,23159.0,86.9379,86.9566,86.7508,86.8069,23159.0
2020-05-13 11:50:00,92.84,92.87,92.63,92.63,12734.0,86.8163,86.8444,86.6199,86.6199,12734.0
2020-05-13 11:55:00,92.6,92.67,92.43,92.66,18644.0,86.5919,86.6573,86.4329,86.648,18644.0
2020-05-13 12:00:00,92.62,92.74,92.48,92.48,18497.0,86.6106,86.7228,86.4797,86.4797,18497.0
2020-05-13 12:05:00,92.49,92.58,92.4,92.44,15939.0,86.489,86.5732,86.4048,86.4422,15939.0
2020-05-13 12:10:00,92.46,92.61,92.42,92.49,22641.0,86.461,86.6012,86.4235,86.489,22641.0
2020-05-13 12:15:00,92.47,92.57,92.35,92.4,34113.0,86.4703,86.5638,86.3581,86.4048,34113.0
2020-05-13 12:20:00,92.42,92.62,92.42,92.57,22350.0,86.4235,86.6106,86.4235,86.5638,22350.0
2020-05-13 12:25:00,92.6,92.7,92.5,92.67,24643.0,86.5919,86.6854,86.4984,86.6573,24643.0
2020-05-13 12:30:00,92.68,92.68,92.49,92.61,22137.0,86.6667,86.6667,86.489,86.6012,22137.0
2020-05-13 12:35:00,92.62,92.72,92.53,92.67,22460.0,86.6106,86.7041,86.5264,86.6573,22460.0
2020-05-13 12:40:00,92.65,92.66,92.47,92.48,45832.0,86.6386,86.648,86.4703,86.4797,45832.0
2020-05-13 12:45:00,92.47,92.71,92.44,92.7,29622.0,86.4703,86.6947,86.4422,86.6854,29622.0
2020-05-13 12:50:00,92.71,92.89,92.71,92.88,26831.0,86.6947,86.8631,86.6947,86.8537,26831.0
2020-05-13 12:55:00,92.91,92.99,92.87,92.95,25089.0,86.8818,86.9566,86.8444,86.9192,25089.0
2020-05-13 13:00:00,92.95,92.98,92.85,92.87,37358.0,86.9192,86.9472,86.8256,86.8444,37358.0
2020-05-13 13:05:00,92.87,92.92,92.77,92.92,39485.0,86.8444,86.8911,86.7508,86.8911,39485.0
2020-05-13 13:10:00,92.9,93.13,92.9,93.1,21713.0,86.8724,87.0875,86.8724,87.0594,21713.0
2020-05-13 13:15:00,93.09,93.25,93.03,93.15,26264.0,87.0501,87.1997,86.994,87.1062,26264.0
2020-05-13 13:20:00,93.15,93.22,93.09,93.18,34081.0,87.1062,87.1716,87.0501,87.1342,34081.0
2020-05-13 13:25:00,93.18,93.18,93.0,93.16,38231.0,87.1342,87.1342,86.9659,87.1155,38231.0
2020-05-13 13:30:00,93.17,93.23,93.01,93.03,41136.0,87.1249,87.181,86.9753,86.994,41136.0
2020-05-13 13:35:00,93.03,93.12,92.96,93.08,24437.0,86.994,87.0781,86.9285,87.0407,24437.0
2020-05-13 13:40:00,93.11,93.14,92.98,93.12,24521.0,87.0688,87.0968,86.9472,87.0781,24521.0
2020-05-13 13:45:00,93.09,93.16,93.0,93.06,26954.0,87.0501,87.1155,86.9659,87.022,26954.0
2020-05-13 13:50:00,93.07,93.09,92.98,93.0,27483.0,87.0314,87.0501,86.9472,86.9659,27483.0
2020-05-13 13:55:00,93.01,93.08,92.98,93.06,24207.0,86.9753,87.0407,86.9472,87.022,24207.0
2020-05-13 14:00:00,93.05,93.07,92.99,93.0,26104.0,87.0127,87.0314,86.9566,86.9659,26104.0
2020-05-13 14:05:00,93.0,93.19,92.92,93.19,27235.0,86.9659,87.1436,86.8911,87.1436,27235.0
2020-05-13 14:10:00,93.19,93.28,93.07,93.19,13761.0,87.1436,87.2277,87.0314,87.1436,13761.0
2020-05-13 14:15:00,93.19,93.29,93.15,93.18,22725.0,87.1436,87.2371,87.1062,87.1342,22725.0
2020-05-13 14:20:00,93.19,93.25,93.1,93.1,25003.0,87.1436,87.1997,87.0594,87.0594,25003.0
2020-05-13 14:25:00,93.1,93.13,92.97,92.98,25725.0,87.0594,87.0875,86.9379,86.9472,25725.0
2020-05-13 14:30:00,92.98,93.03,92.93,92.93,38786.0,86.9472,86.994,86.9005,86.9005,38786.0
2020-05-13 14:35:00,92.93,93.1,92.87,92.98,20824.0,86.9005,87.0594,86.8444,86.9472,20824.0
2020-05-13 14:40:00,92.98,93.06,92.96,93.0,29061.0,86.9472,87.022,86.9285,86.9659,29061.0
2020-05-13 14:45:00,93.0,93.18,92.99,93.15,25851.0,86.9659,87.1342,86.9566,87.1062,25851.0
2020-05-13 14:50:00,93.16,93.18,93.07,93.09,28102.0,87.1155,87.1342,87.0314,87.0501,28102.0
2020-05-13 14:55:00,93.09,93.18,93.04,93.04,30973.0,87.0501,87.1342,87.0033,87.0033,30973.0
2020-05-13 15:00:00,93.05,93.34,93.01,93.25,24451.0,87.0127,87.2839,86.9753,87.1997,24451.0
2020-05-13 15:05:00,93.23,93.23,92.91,92.97,24004.0,87.181,87.181,86.8818,86.9379,24004.0
2020-05-13 15:10:00,92.98,93.02,92.68,92.74,23817.0,86.9472,86.9846,86.6667,86.7228,23817.0
2020-05-13 15:15:00,92.72,92.73,92.37,92.56,90526.0,86.7041,86.7134,86.3768,86.5545,90526.0
2020-05-13 15:20:00,92.57,92.59,92.17,92.2,28444.0,86.5638,86.5825,86.1898,86.2178,28444.0
2020-05-13 15:25:00,92.19,92.57,92.14,92.49,35606.0,86.2085,86.5638,86.1617,86.489,35606.0
2020-05-13 15:30:00,92.51,92.91,92.44,92.82,27596.0,86.5077,86.8818,86.4422,86.7976,27596.0
2020-05-13 15:35:00,92.8,92.97,92.77,92.83,31389.0,86.7789,86.9379,86.7508,86.8069,31389.0
2020-05-13 15:40:00,92.89,92.98,92.78,92.78,26305.0,86.8631,86.9472,86.7602,86.7602,26305.0
2020-05-13 15:45:00,92.78,93.1,92.7,93.09,31480.0,86.7602,87.0594,86.6854,87.0501,31480.0
2020-05-13 15:50:00,93.17,93.38,93.07,93.17,71510.0,87.1249,87.3213,87.0314,87.1249,71510.0
2020-05-13 15:55:00,93.16,93.37,93.06,93.21,168058.0,87.1155,87.3119,87.022,87.1623,168058.0
2020-05-14 09:30:00,91.77,92.45,91.65,92.39,73287.0,85.8157,86.4516,85.7035,86.3955,73287.0
2020-05-14 09:35:00,92.48,92.53,92.2,92.35,27670.0,86.4797,86.5264,86.2178,86.3581,27670.0
2020-05-14 09:40:00,92.28,92.66,92.21,92.44,38149.0,86.2926,86.648,86.2272,86.4422,38149.0
2020-05-14 09:45:00,92.47,92.61,92.09,92.13,19976.0,86.4703,86.6012,86.115,86.1524,19976.0
2020-05-14 09:50:00,92.15,92.32,92.03,92.31,28710.0,86.1711,86.33,86.0589,86.3207,28710.0
2020-05-14 09:55:00,92.36,92.36,92.15,92.23,24297.0,86.3674,86.3674,86.1711,86.2459,24297.0
2020-05-14 10:00:00,92.21,92.27,91.6,91.68,18912.0,86.2272,86.2833,85.6568,85.7316,18912.0
2020-05-14 10:05:00,91.69,91.99,91.64,91.77,24794.0,85.7409,86.0214,85.6942,85.8157,24794.0
2020-05-14 10:10:00,91.76,91.98,91.73,91.82,14142.0,85.8064,86.0121,85.7783,85.8625,14142.0
2020-05-14 10:15:00,91.73,91.87,91.67,91.7,7081.0,85.7783,85.9092,85.7222,85.7503,7081.0
2020-05-14 10:20:00,91.64,91.92,91.64,91.76,13975.0,85.6942,85.956,85.6942,85.8064,13975.0
2020-05-14 10:25:00,91.76,91.96,91.61,91.66,23108.0,85.8064,85.9934,85.6661,85.7129,23108.0
2020-05-14 10:30:00,91.7,91.7,91.52,91.54,10849.0,85.7503,85.7503,85.5819,85.6006,10849.0
2020-05-14 10:35:00,91.52,91.73,91.4,91.61,27467.0,85.5819,85.7783,85.4697,85.6661,27467.0
2020-05-14 10:40:00,91.63,91.64,91.41,91.46,16472.0,85.6848,85.6942,85.4791,85.5258,16472.0
2020-05-14 10:45:00,91.48,91.67,91.21,91.64,29891.0,85.5445,85.7222,85.2921,85.6942,29891.0
2020-05-14 10:50:00,91.62,91.64,91.29,91.31,21954.0,85.6755,85.6942,85.3669,85.3856,21954.0
2020-05-14 10:55:00,91.28,91.31,91.04,91.04,26632.0,85.3575,85.3856,85.1331,85.1331,26632.0
2020-05-14 11:00:00,91.03,91.45,91.01,91.39,64613.0,85.1237,85.5165,85.105,85.4604,64613.0
2020-05-14 11:05:00,91.35,91.42,91.28,91.33,19332.0,85.423,85.4884,85.3575,85.4043,19332.0
2020-05-14 11:10:00,91.37,91.67,91.37,91.65,28012.0,85.4417,85.7222,85.4417,85.7035,28012.0
2020-05-14 11:15:00,91.65,91.93,91.64,91.92,34964.0,85.7035,85.9653,85.6942,85.956,34964.0
2020-05-14 11:20:00,91.93,92.03,91.72,91.86,13318.0,85.9653,86.0589,85.769,85.8999,13318.0
2020-05-14 11:25:00,91.87,91.93,91.63,91.71,10894.0,85.9092,85.9653,85.6848,85.7596,10894.0
2020-05-14 11:30:00,91.72,91.98,91.7,91.9,17672.0,85.769,86.0121,85.7503,85.9373,17672.0
2020-05-14 11:35:00,91.95,92.08,91.79,91.79,10981.0,85.984,86.1056,85.8344,85.8344,10981.0
2020-05-14 11:40:00,91.8,92.02,91.7,91.91,8238.0,85.8438,86.0495,85.7503,85.9466,8238.0
2020-05-14 11:45:00,91.88,92.06,91.88,92.03,8829.0,85.9186,86.0869,85.9186,86.0589,8829.0
2020-05-14 11:50:00,92.04,92.36,92.01,92.34,10724.0,86.0682,86.3674,86.0401,86.3487,10724.0
2020-05-14 11:55:00,92.3,92.3,91.92,91.94,13163.0,86.3113,86.3113,85.956,85.9747,13163.0
2020-05-14 12:00:00,91.95,92.1,91.81,91.98,9864.0,85.984,86.1243,85.8531,86.0121,9864.0
2020-05-14 12:05:00,91.96,91.96,91.74,91.85,12936.0,85.9934,85.9934,85.7877,85.8905,12936.0
2020-05-14 12:10:00,91.92,92.01,91.85,92.01,9308.0,85.956,86.0401,85.8905,86.0401,9308.0
2020-05-14 12:15:00,92.02,92.23,92.02,92.18,11901.0,86.0495,86.2459,86.0495,86.1991,11901.0
2020-05-14 12:20:00,92.16,92.47,92.11,92.42,10217.0,86.1804,86.4703,86.1337,86.4235,10217.0
2020-05-14 12:25:00,92.43,92.43,92.15,92.2,10505.0,86.4329,86.4329,86.1711,86.2178,10505.0
2020-05-14 12:30:00,92.19,92.31,92.17,92.22,8444.0,86.2085,86.3207,86.1898,86.2365,8444.0
2020-05-14 12:35:00,92.22,92.37,92.14,92.14,9043.0,86.2365,86.3768,86.1617,86.1617,9043.0
2020-05-14 12:40:00,92.16,92.25,92.12,92.18,14293.0,86.1804,86.2646,86.143,86.1991,14293.0
2020-05-14 12:45:00,92.2,92.3,92.17,92.27,14025.0,86.2178,86.3113,86.1898,86.2833,14025.0
2020-05-14 12:50:00,92.3,92.57,92.24,92.56,10473.0,86.3113,86.5638,86.2552,86.5545,10473.0
2020-05-14 12:55:00,92.56,92.63,92.47,92.53,17801.0,86.5545,86.6199,86.4703,86.5264,17801.0
2020-05-14 13:00:00,92.52,92.62,92.5,92.55,9145.0,86.5171,86.6106,86.4984,86.5451,9145.0
2020-05-14 13:05:00,92.55,92.58,92.49,92.56,9481.0,86.5451,86.5732,86.489,86.5545,9481.0
2020-05-14 13:10:00,92.57,92.7,92.56,92.69,12839.0,86.5638,86.6854,86.5545,86.676,12839.0
2020-05-14 13:15:00,92.76,92.78,92.63,92.78,12394.0,86.7415,86.7602,86.6199,86.7602,12394.0
2020-05-14 13:20:00,92.78,92.86,92.78,92.83,14010.0,86.7602,86.835,86.7602,86.8069,14010.0
2020-05-14 13:25:00,92.85,93.08,92.85,92.96,17065.0,86.8256,87.0407,86.8256,86.9285,17065.0
2020-05-14 13:30:00,92.95,93.03,92.89,92.9,8631.0,86.9192,86.994,86.8631,86.8724,8631.0
2020-05-14 13:35:00,92.89,92.95,92.8,92.86,16377.0,86.8631,86.9192,86.7789,86.835,16377.0
2020-05-14 13:40:00,92.87,92.9,92.78,92.81,8085.0,86.8444,86.8724,86.7602,86.7882,8085.0
2020-05-14 13:45:00,92.83,92.88,92.8,92.83,6615.0,86.8069,86.8537,86.7789,86.8069,6615.0
2020-05-14 13:50:00,92.85,92.9,92.77,92.84,10459.0,86.8256,86.8724,86.7508,86.8163,10459.0
2020-05-14 13:55:00,92.81,92.83,92.61,92.63,13048.0,86.7882,86.8069,86.6012,86.6199,13048.0
2020-05-14 14:00:00,92.61,92.65,92.49,92.55,9363.0,86.6012,86.6386,86.489,86.5451,9363.0
2020-05-14 14:05:00,92.55,92.61,92.4,92.6,8135.0,86.5451,86.6012,86.4048,86.5919,8135.0
2020-05-14 14:10:00,92.59,92.67,92.55,92.66,6840.0,86.5825,86.6573,86.5451,86.648,6840.0
2020-05-14 14:15:00,92.67,92.73,92.57,92.64,15402.0,86.6573,86.7134,86.5638,86.6293,15402.0
2020-05-14 14:20:00,92.67,92.73,92.49,92.53,26311.0,86.6573,86.7134,86.489,86.5264,26311.0
2020-05-14 14:25:00,92.52,92.55,92.39,92.48,14526.0,86.5171,86.5451,86.3955,86.4797,14526.0
2020-05-14 14:30:00,92.48,92.57,92.38,92.38,20756.0,86.4797,86.5638,86.3861,86.3861,20756.0
2020-05-14 14:35:00,92.39,92.47,92.34,92.37,16336.0,86.3955,86.4703,86.3487,86.3768,16336.0
2020-05-14 14:40:00,92.36,92.48,92.26,92.4,30973.0,86.3674,86.4797,86.2739,86.4048,30973.0
2020-05-14 14:45:00,92.41,92.44,92.32,92.38,17705.0,86.4142,86.4422,86.33,86.3861,17705.0
2020-05-14 14:50:00,92.36,92.54,92.34,92.54,16906.0,86.3674,86.5358,86.3487,86.5358,16906.0
2020-05-14 14:55:00,92.54,92.59,92.43,92.5,17671.0,86.5358,86.5825,86.4329,86.4984,17671.0
2020-05-14 15:00:00,92.5,92.7,92.45,92.7,11781.0,86.4984,86.6854,86.4516,86.6854,11781.0
2020-05-14 15:05:00,92.68,92.92,92.64,92.83,13146.0,86.6667,86.8911,86.6293,86.8069,13146.0
2020-05-14 15:10:00,92.83,92.88,92.7,92.85,10591.0,86.8069,86.8537,86.6854,86.8256,10591.0
2020-05-14 15:15:00,92.86,92.93,92.75,92.84,11202.0,86.835,86.9005,86.7321,86.8163,11202.0
2020-05-14 15:20:00,92.86,93.13,92.81,93.1,19789.0,86.835,87.0875,86.7882,87.0594,19789.0
2020-05-14 15:25:00,93.09,93.13,92.97,93.01,17285.0,87.0501,87.0875,86.9379,86.9753,17285.0
2020-05-14 15:30:00,93.03,93.09,92.82,92.82,20602.0,86.994,87.0501,86.7976,86.7976,20602.0
2020-05-14 15:35:00,92.82,92.88,92.66,92.79,25927.0,86.7976,86.8537,86.648,86.7695,25927.0
2020-05-14 15:40:00,92.78,92.95,92.7,92.95,29827.0,86.7602,86.9192,86.6854,86.9192,29827.0
2020-05-14 15:45:00,92.94,93.11,92.94,93.09,31518.0,86.9098,87.0688,86.9098,87.0501,31518.0
2020-05-14 15:50:00,93.08,93.21,93.03,93.08,60813.0,87.0407,87.1623,86.994,87.0407,60813.0
2020-05-14 15:55:00,93.11,93.27,92.97,93.25,139389.0,87.0688,87.2184,86.9379,87.1997,139389.0
2020-05-15 09:30:00,92.92,93.24,92.76,92.76,92941.0,86.8911,87.1903,86.7415,86.7415,92941.0
2020-05-15 09:35:00,92.82,93.21,92.77,93.21,23493.0,86.7976,87.1623,86.7508,87.1623,23493.0
2020-05-15 09:40:00,93.28,93.49,93.04,93.25,17674.0,87.2277,87.4241,87.0033,87.1997,17674.0
2020-05-15 09:45:00,93.22,93.6,93.2,93.45,19483.0,87.1716,87.527,87.1529,87.3867,19483.0
2020-05-15 09:50:00,93.4,93.46,93.24,93.24,11922.0,87.34,87.3961,87.1903,87.1903,11922.0
2020-05-15 09:55:00,93.32,93.59,93.28,93.54,29217.0,87.2652,87.5176,87.2277,87.4709,29217.0
2020-05-15 10:00:00,93.59,93.9,93.57,93.64,12636.0,87.5176,87.8075,87.4989,87.5644,12636.0
2020-05-15 10:05:00,93.64,93.65,93.47,93.47,15735.0,87.5644,87.5737,87.4054,87.4054,15735.0
2020-05-15 10:10:00,93.52,93.85,93.42,93.85,13397.0,87.4522,87.7608,87.3587,87.7608,13397.0
2020-05-15 10:15:00,93.93,94.09,93.88,94.04,9424.0,87.8356,87.9852,87.7888,87.9384,9424.0
2020-05-15 10:20:00,94.07,94.07,93.66,93.72,19963.0,87.9665,87.9665,87.5831,87.6392,19963.0
2020-05-15 10:25:00,93.72,93.72,93.44,93.56,14403.0,87.6392,87.6392,87.3774,87.4896,14403.0
2020-05-15 10:30:00,93.51,93.56,93.27,93.33,12382.0,87.4428,87.4896,87.2184,87.2745,12382.0
2020-05-15 10:35:00,93.29,93.51,93.28,93.46,10003.0,87.2371,87.4428,87.2277,87.3961,10003.0
2020-05-15 10:40:00,93.48,93.51,93.37,93.43,10493.0,87.4148,87.4428,87.3119,87.368,10493.0
2020-05-15 10:45:00,93.42,93.45,93.33,93.43,6482.0,87.3587,87.3867,87.2745,87.368,6482.0
2020-05-15 10:50:00,93.4,93.45,92.98,92.99,18841.0,87.34,87.3867,86.9472,86.9566,18841.0
2020-05-15 10:55:00,93.0,93.08,92.86,93.07,24513.0,86.9659,87.0407,86.835,87.0314,24513.0
2020-05-15 11:00:00,92.97,92.97,92.68,92.89,10693.0,86.9379,86.9379,86.6667,86.8631,10693.0
2020-05-15 11:05:00,92.88,93.0,92.74,92.99,11950.0,86.8537,86.9659,86.7228,86.9566,11950.0
2020-05-15 11:10:00,92.99,93.06,92.91,93.01,14916.0,86.9566,87.022,86.8818,86.9753,14916.0
2020-05-15 11:15:00,93.0,93.07,92.92,92.95,8021.0,86.9659,87.0314,86.8911,86.9192,8021.0
2020-05-15 11:20:00,92.93,93.06,92.86,93.04,12110.0,86.9005,87.022,86.835,87.0033,12110.0
2020-05-15 11:25:00,93.02,93.05,92.81,92.82,12048.0,86.9846,87.0127,86.7882,86.7976,12048.0
2020-05-15 11:30:00,92.81,93.04,92.81,93.01,12052.0,86.7882,87.0033,86.7882,86.9753,12052.0
2020-05-15 11:35:00,93.0,93.0,92.83,92.87,11306.0,86.9659,86.9659,86.8069,86.8444,11306.0
2020-05-15 11:40:00,92.87,92.91,92.75,92.86,7399.0,86.8444,86.8818,86.7321,86.835,7399.0
2020-05-15 11:45:00,92.89,93.14,92.82,93.14,7006.0,86.8631,87.0968,86.7976,87.0968,7006.0
2020-05-15 11:50:00,93.14,93.32,93.07,93.32,16945.0,87.0968,87.2652,87.0314,87.2652,16945.0
2020-05-15 11:55:00,93.34,93.41,93.19,93.39,16496.0,87.2839,87.3493,87.1436,87.3306,16496.0
2020-05-15 12:00:00,93.41,93.53,93.35,93.47,9729.0,87.3493,87.4615,87.2932,87.4054,9729.0
2020-05-15 12:05:00,93.46,93.57,93.41,93.44,9311.0,87.3961,87.4989,87.3493,87.3774,9311.0
2020-05-15 12:10:00,93.44,93.52,93.42,93.48,12213.0,87.3774,87.4522,87.3587,87.4148,12213.0
2020-05-15 12:15:00,93.47,93.58,93.39,93.57,21127.0,87.4054,87.5083,87.3306,87.4989,21127.0
2020-05-15 12:20:00,93.57,93.63,93.5,93.61,8075.0,87.4989,87.555,87.4335,87.5363,8075.0
2020-05-15 12:25:00,93.59,93.61,93.37,93.41,10191.0,87.5176,87.5363,87.3119,87.3493,10191.0
2020-05-15 12:30:00,93.4,93.42,93.31,93.39,9351.0,87.34,87.3587,87.2558,87.3306,9351.0
2020-05-15 12:35:00,93.43,93.43,93.24,93.32,9573.0,87.368,87.368,87.1903,87.2652,9573.0
2020-05-15 12:40:00,93.31,93.43,93.27,93.28,6765.0,87.2558,87.368,87.2184,87.2277,6765.0
2020-05-15 12:45:00,93.26,93.28,93.13,93.2,9219.0,87.209,87.2277,87.0875,87.1529,9219.0
2020-05-15 12:50:00,93.22,93.25,93.08,93.1,6946.0,87.1716,87.1997,87.0407,87.0594,6946.0
2020-05-15 12:55:00,93.09,93.09,92.89,93.05,9274.0,87.0501,87.0501,86.8631,87.0127,9274.0
2020-05-15 13:00:00,93.07,93.25,93.04,93.25,7161.0,87.0314,87.1997,87.0033,87.1997,7161.0
2020-05-15 13:05:00,93.23,93.26,93.13,93.14,10742.0,87.181,87.209,87.0875,87.0968,10742.0
2020-05-15 13:10:00,93.15,93.38,93.15,93.38,7493.0,87.1062,87.3213,87.1062,87.3213,7493.0
2020-05-15 13:15:00,93.36,93.4,93.26,93.26,10681.0,87.3026,87.34,87.209,87.209,10681.0
2020-05-15 13:20:00,93.25,93.39,93.22,93.37,8948.0,87.1997,87.3306,87.1716,87.3119,8948.0
2020-05-15 13:25:00,93.39,93.52,93.38,93.49,5942.0,87.3306,87.4522,87.3213,87.4241,5942.0
2020-05-15 13:30:00,93.48,93.49,93.37,93.37,10423.0,87.4148,87.4241,87.3119,87.3119,10423.0
2020-05-15 13:35:00,93.37,93.54,93.33,93.39,13670.0,87.3119,87.4709,87.2745,87.3306,13670.0
2020-05-15 13:40:00,93.39,93.43,93.28,93.3,7231.0,87.3306,87.368,87.2277,87.2465,7231.0
2020-05-15 13:45:00,93.29,93.31,93.25,93.25,5365.0,87.2371,87.2558,87.1997,87.1997,5365.0
2020-05-15 13:50:00,93.26,93.34,93.23,93.34,5628.0,87.209,87.2839,87.181,87.2839,5628.0
2020-05-15 13:55:00,93.35,93.43,93.33,93.39,4209.0,87.2932,87.368,87.2745,87.3306,4209.0
2020-05-15 14:00:00,93.38,93.7,93.38,93.66,8562.0,87.3213,87.6205,87.3213,87.5831,8562.0
2020-05-15 14:05:00,93.64,93.66,93.47,93.47,6489.0,87.5644,87.5831,87.4054,87.4054,6489.0
2020-05-15 14:10:00,93.48,93.58,93.48,93.56,6543.0,87.4148,87.5083,87.4148,87.4896,6543.0
2020-05-15 14:15:00,93.56,93.68,93.5,93.55,7940.0,87.4896,87.6018,87.4335,87.4802,7940.0
2020-05-15 14:20:00,93.56,93.73,93.54,93.67,8024.0,87.4896,87.6486,87.4709,87.5924,8024.0
2020-05-15 14:25:00,93.65,93.7,93.6,93.61,4709.0,87.5737,87.6205,87.527,87.5363,4709.0
2020-05-15 14:30:00,93.6,93.63,93.36,93.39,10645.0,87.527,87.555,87.3026,87.3306,10645.0
2020-05-15 14:35:00,93.41,93.43,93.15,93.17,11693.0,87.3493,87.368,87.1062,87.1249,11693.0
2020-05-15 14:40:00,93.15,93.17,92.99,93.09,12961.0,87.1062,87.1249,86.9566,87.0501,12961.0
2020-05-15 14:45:00,93.08,93.27,93.06,93.22,14149.0,87.0407,87.2184,87.022,87.1716,14149.0
2020-05-15 14:50:00,93.22,93.32,93.22,93.24,13129.0,87.1716,87.2652,87.1716,87.1903,13129.0
2020-05-15 14:55:00,93.24,93.24,93.08,93.08,15184.0,87.1903,87.1903,87.0407,87.0407,15184.0
2020-05-15 15:00:00,93.11,93.32,93.05,93.3,24695.0,87.0688,87.2652,87.0127,87.2465,24695.0
2020-05-15 15:05:00,93.27,93.37,93.23,93.23,19038.0,87.2184,87.3119,87.181,87.181,19038.0
2020-05-15 15:10:00,93.23,93.23,93.08,93.17,21796.0,87.181,87.181,87.0407,87.1249,21796.0
2020-05-15 15:15:00,93.17,93.25,93.08,93.22,19794.0,87.1249,87.1997,87.0407,87.1716,19794.0
2020-05-15 15:20:00,93.22,93.33,93.18,93.27,23673.0,87.1716,87.2745,87.1342,87.2184,23673.0
2020-05-15 15:25:00,93.27,93.42,93.27,93.31,21837.0,87.2184,87.3587,87.2184,87.2558,21837.0
2020-05-15 15:30:00,93.32,93.47,93.32,93.39,21517.0,87.2652,87.4054,87.2652,87.3306,21517.0
2020-05-15 15:35:00,93.39,93.42,93.25,93.28,31920.0,87.3306,87.3587,87.1997,87.2277,31920.0
2020-05-15 15:40:00,93.29,93.29,93.1,93.14,38529.0,87.2371,87.2371,87.0594,87.0968,38529.0
2020-05-15 15:45:00,93.14,93.49,93.11,93.31,63013.0,87.0968,87.4241,87.0688,87.2558,63013.0
2020-05-15 15:50:00,93.19,93.43,93.09,93.37,89468.0,87.1436,87.368,87.0501,87.3119,89468.0
2020-05-15 15:55:00,93.35,93.48,93.32,93.48,109668.0,87.2932,87.4148,87.2652,87.4148,109668.0
2020-05-18 09:30:00,95.26,95.35,94.44,94.55,83282.0,89.0793,89.1634,88.3125,88.4153,83282.0
2020-05-18 09:35:00,94.58,95.13,94.39,95.0,39889.0,88.4434,88.9577,88.2657,88.8362,39889.0
2020-05-18 09:40:00,95.04,95.19,94.85,95.0,37186.0,88.8736,89.0138,88.6959,88.8362,37186.0
2020-05-18 09:45:00,95.06,95.71,95.01,95.68,67773.0,88.8923,89.5001,88.8455,89.472,67773.0
2020-05-18 09:50:00,95.68,95.76,95.36,95.51,44696.0,89.472,89.5468,89.1728,89.3131,44696.0
2020-05-18 09:55:00,95.51,95.73,95.41,95.72,51427.0,89.3131,89.5188,89.2195,89.5094,51427.0
2020-05-18 10:00:00,95.74,95.85,95.62,95.76,53424.0,89.5281,89.631,89.4159,89.5468,53424.0
2020-05-18 10:05:00,95.76,95.84,95.74,95.75,13709.0,89.5468,89.6216,89.5281,89.5375,13709.0
2020-05-18 10:10:00,95.75,95.78,95.53,95.55,15222.0,89.5375,89.5655,89.3318,89.3505,15222.0
2020-05-18 10:15:00,95.54,95.58,95.45,95.57,21661.0,89.3411,89.3785,89.257,89.3692,21661.0
2020-05-18 10:20:00,95.56,95.64,95.4,95.5,17793.0,89.3598,89.4346,89.2102,89.3037,17793.0
2020-05-18 10:25:00,95.5,95.53,95.44,95.46,15189.0,89.3037,89.3318,89.2476,89.2663,15189.0
2020-05-18 10:30:00,95.46,95.58,95.46,95.57,9144.0,89.2663,89.3785,89.2663,89.3692,9144.0
2020-05-18 10:35:00,95.58,95.58,95.25,95.37,20475.0,89.3785,89.3785,89.0699,89.1821,20475.0
2020-05-18 10:40:00,95.37,95.43,95.26,95.39,14210.0,89.1821,89.2383,89.0793,89.2008,14210.0
2020-05-18 10:45:00,95.39,95.44,95.29,95.33,16307.0,89.2008,89.2476,89.1073,89.1447,16307.0
2020-05-18 10:50:00,95.31,95.44,95.27,95.3,13205.0,89.126,89.2476,89.0886,89.1167,13205.0
2020-05-18 10:55:00,95.3,95.36,95.29,95.34,16717.0,89.1167,89.1728,89.1073,89.1541,16717.0
2020-05-18 11:00:00,95.35,95.47,95.34,95.41,10983.0,89.1634,89.2757,89.1541,89.2195,10983.0
2020-05-18 11:05:00,95.41,95.43,95.31,95.41,11370.0,89.2195,89.2383,89.126,89.2195,11370.0
2020-05-18 11:10:00,95.39,95.43,95.34,95.42,10336.0,89.2008,89.2383,89.1541,89.2289,10336.0
2020-05-18 11:15:00,95.45,95.52,95.42,95.45,17756.0,89.257,89.3224,89.2289,89.257,17756.0
2020-05-18 11:20:00,95.48,95.8,95.46,95.7,44926.0,89.285,89.5842,89.2663,89.4907,44926.0
2020-05-18 11:25:00,95.76,95.76,95.45,95.49,27954.0,89.5468,89.5468,89.257,89.2944,27954.0
2020-05-18 11:30:00,95.47,95.47,95.22,95.34,25326.0,89.2757,89.2757,89.0419,89.1541,25326.0
2020-05-18 11:35:00,95.36,95.66,95.35,95.56,21941.0,89.1728,89.4533,89.1634,89.3598,21941.0
2020-05-18 11:40:00,95.56,95.67,95.46,95.46,51460.0,89.3598,89.4627,89.2663,89.2663,51460.0
2020-05-18 11:45:00,95.42,95.67,95.4,95.67,23464.0,89.2289,89.4627,89.2102,89.4627,23464.0
2020-05-18 11:50:00,95.68,95.73,95.47,95.58,10575.0,89.472,89.5188,89.2757,89.3785,10575.0
2020-05-18 11:55:00,95.57,95.61,95.54,95.58,8510.0,89.3692,89.4066,89.3411,89.3785,8510.0
2020-05-18 12:00:00,95.53,95.58,95.46,95.46,6842.0,89.3318,89.3785,89.2663,89.2663,6842.0
2020-05-18 12:05:00,95.47,95.63,95.41,95.54,13565.0,89.2757,89.4253,89.2195,89.3411,13565.0
2020-05-18 12:10:00,95.52,95.53,95.46,95.5,5585.0,89.3224,89.3318,89.2663,89.3037,5585.0
2020-05-18 12:15:00,95.49,95.67,95.46,95.59,14619.0,89.2944,89.4627,89.2663,89.3879,14619.0
2020-05-18 12:20:00,95.6,95.68,95.58,95.59,8713.0,89.3972,89.472,89.3785,89.3879,8713.0
2020-05-18 12:25:00,95.57,95.61,95.56,95.57,8787.0,89.3692,89.4066,89.3598,89.3692,8787.0
2020-05-18 12:30:00,95.58,95.59,95.52,95.55,8234.0,89.3785,89.3879,89.3224,89.3505,8234.0
2020-05-18 12:35:00,95.55,95.56,95.45,95.49,6110.0,89.3505,89.3598,89.257,89.2944,6110.0
2020-05-18 12:40:00,95.5,95.5,95.36,95.36,8512.0,89.3037,89.3037,89.1728,89.1728,8512.0
2020-05-18 12:45:00,95.36,95.36,95.28,95.32,7219.0,89.1728,89.1728,89.098,89.1354,7219.0
2020-05-18 12:50:00,95.33,95.43,95.33,95.39,6540.0,89.1447,89.2383,89.1447,89.2008,6540.0
2020-05-18 12:55:00,95.26,95.43,95.26,95.43,8105.0,89.0793,89.2383,89.0793,89.2383,8105.0
2020-05-18 13:00:00,95.42,95.55,95.42,95.48,8466.0,89.2289,89.3505,89.2289,89.285,8466.0
2020-05-18 13:05:00,95.5,95.55,95.44,95.5,9815.0,89.3037,89.3505,89.2476,89.3037,9815.0
2020-05-18 13:10:00,95.48,95.53,95.47,95.5,8133.0,89.285,89.3318,89.2757,89.3037,8133.0
2020-05-18 13:15:00,95.48,95.52,95.46,95.52,9355.0,89.285,89.3224,89.2663,89.3224,9355.0
2020-05-18 13:20:00,95.53,95.6,95.51,95.57,8289.0,89.3318,89.3972,89.3131,89.3692,8289.0
2020-05-18 13:25:00,95.59,95.74,95.57,95.69,12486.0,89.3879,89.5281,89.3692,89.4814,12486.0
2020-05-18 13:30:00,95.7,95.84,95.69,95.81,14751.0,89.4907,89.6216,89.4814,89.5936,14751.0
2020-05-18 13:35:00,95.81,95.81,95.74,95.79,7505.0,89.5936,89.5936,89.5281,89.5749,7505.0
2020-05-18 13:40:00,95.78,95.84,95.76,95.81,14022.0,89.5655,89.6216,89.5468,89.5936,14022.0
2020-05-18 13:45:00,95.81,95.93,95.78,95.91,22793.0,89.5936,89.7058,89.5655,89.6871,22793.0
2020-05-18 13:50:00,95.91,95.95,95.8,95.82,10828.0,89.6871,89.7245,89.5842,89.6029,10828.0
2020-05-18 13:55:00,95.82,95.85,95.77,95.8,12808.0,89.6029,89.631,89.5562,89.5842,12808.0
2020-05-18 14:00:00,95.81,95.94,95.8,95.94,13292.0,89.5936,89.7152,89.5842,89.7152,13292.0
2020-05-18 14:05:00,95.95,96.0,95.94,95.97,13515.0,89.7245,89.7713,89.7152,89.7432,13515.0
2020-05-18 14:10:00,95.97,96.12,95.93,96.06,18451.0,89.7432,89.8835,89.7058,89.8274,18451.0
2020-05-18 14:15:00,96.05,96.24,96.03,96.22,20828.0,89.818,89.9957,89.7993,89.977,20828.0
2020-05-18 14:20:00,96.23,96.24,96.12,96.19,20947.0,89.9863,89.9957,89.8835,89.9489,20947.0
2020-05-18 14:25:00,96.18,96.29,96.11,96.22,41608.0,89.9396,90.0425,89.8741,89.977,41608.0
2020-05-18 14:30:00,96.22,96.32,96.19,96.29,17628.0,89.977,90.0705,89.9489,90.0425,17628.0
2020-05-18 14:35:00,96.29,96.39,96.28,96.35,19540.0,90.0425,90.136,90.0331,90.0986,19540.0
2020-05-18 14:40:00,96.37,96.37,96.25,96.32,27611.0,90.1173,90.1173,90.005,90.0705,27611.0
2020-05-18 14:45:00,96.32,96.33,96.17,96.21,18643.0,90.0705,90.0799,89.9302,89.9676,18643.0
2020-05-18 14:50:00,96.18,96.19,96.07,96.15,16871.0,89.9396,89.9489,89.8367,89.9115,16871.0
2020-05-18 14:55:00,96.14,96.18,96.13,96.16,22462.0,89.9022,89.9396,89.8928,89.9209,22462.0
2020-05-18 15:00:00,96.13,96.17,96.05,96.05,21005.0,89.8928,89.9302,89.818,89.818,21005.0
2020-05-18 15:05:00,96.04,96.04,95.94,95.97,21364.0,89.8087,89.8087,89.7152,89.7432,21364.0
2020-05-18 15:10:00,95.97,96.04,95.95,96.01,21257.0,89.7432,89.8087,89.7245,89.7806,21257.0
2020-05-18 15:15:00,96.02,96.04,95.89,95.9,24380.0,89.79,89.8087,89.6684,89.6778,24380.0
2020-05-18 15:20:00,95.9,95.93,95.86,95.88,21072.0,89.6778,89.7058,89.6404,89.6591,21072.0
2020-05-18 15:25:00,95.88,96.0,95.86,95.96,20028.0,89.6591,89.7713,89.6404,89.7339,20028.0
2020-05-18 15:30:00,95.97,96.2,95.96,96.2,30699.0,89.7432,89.9583,89.7339,89.9583,30699.0
2020-05-18 15:35:00,96.2,96.31,96.18,96.29,31834.0,89.9583,90.0612,89.9396,90.0425,31834.0
2020-05-18 15:40:00,96.3,96.74,96.3,96.55,64520.0,90.0518,90.4633,90.0518,90.2856,64520.0
2020-05-18 15:45:00,96.55,96.65,96.47,96.52,46677.0,90.2856,90.3791,90.2108,90.2575,46677.0
2020-05-18 15:50:00,96.53,96.73,96.15,96.26,85460.0,90.2669,90.4539,89.9115,90.0144,85460.0
2020-05-18 15:55:00,96.28,96.28,95.91,95.92,115837.0,90.0331,90.0331,89.6871,89.6965,115837.0
2020-05-19 09:30:00,95.51,95.97,95.34,95.65,37112.0,89.3131,89.7432,89.1541,89.444,37112.0
2020-05-19 09:35:00,95.74,95.9,95.6,95.84,12987.0,89.5281,89.6778,89.3972,89.6216,12987.0
2020-05-19 09:40:00,95.96,96.14,95.81,95.86,11692.0,89.7339,89.9022,89.5936,89.6404,11692.0
2020-05-19 09:45:00,95.8,95.94,95.6,95.75,13323.0,89.5842,89.7152,89.3972,89.5375,13323.0
2020-05-19 09:50:00,95.72,95.87,95.47,95.5,9573.0,89.5094,89.6497,89.2757,89.3037,9573.0
2020-05-19 09:55:00,95.46,95.67,95.42,95.5,13208.0,89.2663,89.4627,89.2289,89.3037,13208.0
2020-05-19 10:00:00,95.51,95.92,95.5,95.75,12400.0,89.3131,89.6965,89.3037,89.5375,12400.0
2020-05-19 10:05:00,95.77,95.97,95.68,95.95,13095.0,89.5562,89.7432,89.472,89.7245,13095.0
2020-05-19 10:10:00,95.94,96.02,95.8,95.86,12559.0,89.7152,89.79,89.5842,89.6404,12559.0
2020-05-19 10:15:00,95.82,95.92,95.77,95.81,19076.0,89.6029,89.6965,89.5562,89.5936,19076.0
2020-05-19 10:20:00,95.8,95.96,95.68,95.71,18555.0,89.5842,89.7339,89.472,89.5001,18555.0
2020-05-19 10:25:00,95.66,95.74,95.58,95.64,14034.0,89.4533,89.5281,89.3785,89.4346,14034.0
2020-05-19 10:30:00,95.68,95.85,95.68,95.78,16066.0,89.472,89.631,89.472,89.5655,16066.0
2020-05-19 10:35:00,95.8,95.86,95.64,95.67,11567.0,89.5842,89.6404,89.4346,89.4627,11567.0
2020-05-19 10:40:00,95.64,95.66,95.47,95.51,23410.0,89.4346,89.4533,89.2757,89.3131,23410.0
2020-05-19 10:45:00,95.53,95.55,95.39,95.42,12487.0,89.3318,89.3505,89.2008,89.2289,12487.0
2020-05-19 10:50:00,95.42,95.65,95.42,95.59,5642.0,89.2289,89.444,89.2289,89.3879,5642.0
2020-05-19 10:55:00,95.64,95.64,95.52,95.52,13582.0,89.4346,89.4346,89.3224,89.3224,13582.0
2020-05-19 11:00:00,95.5,95.55,95.42,95.46,11888.0,89.3037,89.3505,89.2289,89.2663,11888.0
2020-05-19 11:05:00,95.45,95.51,95.4,95.42,7381.0,89.257,89.3131,89.2102,89.2289,7381.0
2020-05-19 11:10:00,95.41,95.43,95.25,95.35,14908.0,89.2195,89.2383,89.0699,89.1634,14908.0
2020-05-19 11:15:00,95.37,95.49,95.34,95.35,9600.0,89.1821,89.2944,89.1541,89.1634,9600.0
2020-05-19 11:20:00,95.38,95.38,95.22,95.25,13515.0,89.1915,89.1915,89.0419,89.0699,13515.0
2020-05-19 11:25:00,95.24,95.38,95.21,95.35,16074.0,89.0606,89.1915,89.0325,89.1634,16074.0
2020-05-19 11:30:00,95.4,95.44,95.22,95.28,8311.0,89.2102,89.2476,89.0419,89.098,8311.0
2020-05-19 11:35:00,95.28,95.33,95.23,95.31,13372.0,89.098,89.1447,89.0512,89.126,13372.0
2020-05-19 11:40:00,95.3,95.47,95.21,95.21,7638.0,89.1167,89.2757,89.0325,89.0325,7638.0
2020-05-19 11:45:00,95.2,95.27,95.1,95.1,10194.0,89.0232,89.0886,88.9297,88.9297,10194.0
2020-05-19 11:50:00,95.11,95.16,95.06,95.1,7393.0,88.939,88.9858,88.8923,88.9297,7393.0
2020-05-19 11:55:00,95.1,95.1,94.76,94.76,8860.0,88.9297,88.9297,88.6117,88.6117,8860.0
2020-05-19 12:00:00,94.78,94.91,94.77,94.78,16469.0,88.6304,88.752,88.6211,88.6304,16469.0
2020-05-19 12:05:00,94.79,94.79,94.65,94.7,9404.0,88.6398,88.6398,88.5089,88.5556,9404.0
2020-05-19 12:10:00,94.72,94.81,94.7,94.78,6565.0,88.5743,88.6585,88.5556,88.6304,6565.0
2020-05-19 12:15:00,94.76,94.76,94.51,94.54,9811.0,88.6117,88.6117,88.3779,88.406,9811.0
2020-05-19 12:20:00,94.56,94.56,94.47,94.49,8490.0,88.4247,88.4247,88.3405,88.3592,8490.0
2020-05-19 12:25:00,94.48,94.55,94.42,94.5,8522.0,88.3499,88.4153,88.2938,88.3686,8522.0
2020-05-19 12:30:00,94.52,94.52,94.32,94.35,10562.0,88.3873,88.3873,88.2003,88.2283,10562.0
2020-05-19 12:35:00,94.37,94.4,94.27,94.27,10355.0,88.247,88.2751,88.1535,88.1535,10355.0
2020-05-19 12:40:00,94.28,94.33,94.25,94.31,7546.0,88.1629,88.2096,88.1348,88.1909,7546.0
2020-05-19 12:45:00,94.32,94.36,94.28,94.28,11564.0,88.2003,88.2377,88.1629,88.1629,11564.0
2020-05-19 12:50:00,94.29,94.3,94.2,94.27,7814.0,88.1722,88.1816,88.0881,88.1535,7814.0
2020-05-19 12:55:00,94.3,94.33,94.2,94.23,4520.0,88.1816,88.2096,88.0881,88.1161,4520.0
2020-05-19 13:00:00,94.24,94.24,94.11,94.12,8087.0,88.1255,88.1255,88.0039,88.0132,8087.0
2020-05-19 13:05:00,94.13,94.27,94.13,94.27,10003.0,88.0226,88.1535,88.0226,88.1535,10003.0
2020-05-19 13:10:00,94.23,94.24,94.16,94.19,9599.0,88.1161,88.1255,88.0507,88.0787,9599.0
2020-05-19 13:15:00,94.19,94.24,94.11,94.23,7077.0,88.0787,88.1255,88.0039,88.1161,7077.0
2020-05-19 13:20:00,94.25,94.31,94.21,94.3,10289.0,88.1348,88.1909,88.0974,88.1816,10289.0
2020-05-19 13:25:00,94.29,94.42,94.24,94.41,8247.0,88.1722,88.2938,88.1255,88.2844,8247.0
2020-05-19 13:30:00,94.42,94.42,94.31,94.4,10460.0,88.2938,88.2938,88.1909,88.2751,10460.0
2020-05-19 13:35:00,94.43,94.48,94.36,94.42,8006.0,88.3031,88.3499,88.2377,88.2938,8006.0
2020-05-19 13:40:00,94.43,94.47,94.39,94.45,4540.0,88.3031,88.3405,88.2657,88.3218,4540.0
2020-05-19 13:45:00,94.45,94.53,94.39,94.52,8234.0,88.3218,88.3966,88.2657,88.3873,8234.0
2020-05-19 13:50:00,94.51,94.56,94.4,94.4,4926.0,88.3779,88.4247,88.2751,88.2751,4926.0
2020-05-19 13:55:00,94.41,94.43,94.36,94.42,8182.0,88.2844,88.3031,88.2377,88.2938,8182.0
2020-05-19 14:00:00,94.4,94.46,94.35,94.39,11222.0,88.2751,88.3312,88.2283,88.2657,11222.0
2020-05-19 14:05:00,94.38,94.53,94.35,94.52,12029.0,88.2564,88.3966,88.2283,88.3873,12029.0
2020-05-19 14:10:00,94.51,94.51,94.39,94.42,8353.0,88.3779,88.3779,88.2657,88.2938,8353.0
2020-05-19 14:15:00,94.44,94.47,94.41,94.44,6470.0,88.3125,88.3405,88.2844,88.3125,6470.0
2020-05-19 14:20:00,94.45,94.48,94.39,94.39,5025.0,88.3218,88.3499,88.2657,88.2657,5025.0
2020-05-19 14:25:00,94.35,94.39,94.31,94.37,7814.0,88.2283,88.2657,88.1909,88.247,7814.0
2020-05-19 14:30:00,94.37,94.49,94.37,94.43,6919.0,88.247,88.3592,88.247,88.3031,6919.0
2020-05-19 14:35:00,94.45,94.45,94.39,94.41,6364.0,88.3218,88.3218,88.2657,88.2844,6364.0
2020-05-19 14:40:00,94.42,94.51,94.4,94.49,11459.0,88.2938,88.3779,88.2751,88.3592,11459.0
2020-05-19 14:45:00,94.49,94.51,94.35,94.42,21805.0,88.3592,88.3779,88.2283,88.2938,21805.0
2020-05-19 14:50:00,94.39,94.4,94.32,94.33,11435.0,88.2657,88.2751,88.2003,88.2096,11435.0
2020-05-19 14:55:00,94.32,94.32,93.72,93.82,23709.0,88.2003,88.2003,87.6392,87.7327,23709.0
2020-05-19 15:00:00,93.8,93.98,93.71,93.9,25381.0,87.714,87.8823,87.6298,87.8075,25381.0
2020-05-19 15:05:00,93.9,93.94,93.81,93.86,15070.0,87.8075,87.8449,87.7234,87.7701,15070.0
2020-05-19 15:10:00,93.84,94.25,93.76,93.96,37003.0,87.7514,88.1348,87.6766,87.8636,37003.0
2020-05-19 15:15:00,93.96,94.0,93.92,93.92,16705.0,87.8636,87.901,87.8262,87.8262,16705.0
2020-05-19 15:20:00,93.93,93.95,93.76,93.83,16401.0,87.8356,87.8543,87.6766,87.7421,16401.0
2020-05-19 15:25:00,93.79,93.91,93.75,93.82,26572.0,87.7047,87.8169,87.6673,87.7327,26572.0
2020-05-19 15:30:00,93.81,93.82,93.6,93.6,27690.0,87.7234,87.7327,87.527,87.527,27690.0
2020-05-19 15:35:00,93.62,93.65,93.33,93.34,25158.0,87.5457,87.5737,87.2745,87.2839,25158.0
2020-05-19 15:40:00,93.36,93.5,93.26,93.27,64635.0,87.3026,87.4335,87.209,87.2184,64635.0
2020-05-19 15:45:00,93.26,93.34,92.75,92.82,69999.0,87.209,87.2839,86.7321,86.7976,69999.0
2020-05-19 15:50:00,92.69,93.02,92.69,92.88,77767.0,86.676,86.9846,86.676,86.8537,77767.0
2020-05-19 15:55:00,92.91,93.12,92.86,92.94,139348.0,86.8818,87.0781,86.835,86.9098,139348.0
2020-05-20 09:30:00,94.06,94.36,93.09,93.17,59863.0,87.9571,88.2377,87.0501,87.1249,59863.0
2020-05-20 09:35:00,93.22,93.64,93.21,93.58,29374.0,87.1716,87.5644,87.1623,87.5083,29374.0
2020-05-20 09:40:00,93.66,93.7,93.49,93.6,18935.0,87.5831,87.6205,87.4241,87.527,18935.0
2020-05-20 09:45:00,93.57,94.04,93.55,94.01,24808.0,87.4989,87.9384,87.4802,87.9104,24808.0
2020-05-20 09:50:00,93.98,94.08,93.65,93.65,24059.0,87.8823,87.9758,87.5737,87.5737,24059.0
2020-05-20 09:55:00,93.64,93.64,93.4,93.45,41200.0,87.5644,87.5644,87.34,87.3867,41200.0
2020-05-20 10:00:00,93.47,93.53,93.41,93.45,90273.0,87.4054,87.4615,87.3493,87.3867,90273.0
2020-05-20 10:05:00,93.45,93.45,93.25,93.3,20590.0,87.3867,87.3867,87.1997,87.2465,20590.0
2020-05-20 10:10:00,93.33,93.72,93.27,93.65,58002.0,87.2745,87.6392,87.2184,87.5737,58002.0
2020-05-20 10:15:00,93.67,93.73,93.45,93.64,16187.0,87.5924,87.6486,87.3867,87.5644,16187.0
2020-05-20 10:20:00,93.66,93.76,93.62,93.69,13747.0,87.5831,87.6766,87.5457,87.6111,13747.0
2020-05-20 10:25:00,93.67,93.88,93.64,93.88,16589.0,87.5924,87.7888,87.5644,87.7888,16589.0
2020-05-20 10:30:00,93.88,93.9,93.71,93.89,17181.0,87.7888,87.8075,87.6298,87.7982,17181.0
2020-05-20 10:35:00,93.91,93.98,93.79,93.88,19383.0,87.8169,87.8823,87.7047,87.7888,19383.0
2020-05-20 10:40:00,93.91,93.92,93.73,93.75,12594.0,87.8169,87.8262,87.6486,87.6673,12594.0
2020-05-20 10:45:00,93.75,93.75,93.67,93.68,13211.0,87.6673,87.6673,87.5924,87.6018,13211.0
2020-05-20 10:50:00,93.7,93.7,93.43,93.43,10594.0,87.6205,87.6205,87.368,87.368,10594.0
2020-05-20 10:55:00,93.45,93.57,93.37,93.56,15886.0,87.3867,87.4989,87.3119,87.4896,15886.0
2020-05-20 11:00:00,93.58,93.94,93.58,93.86,16112.0,87.5083,87.8449,87.5083,87.7701,16112.0
2020-05-20 11:05:00,93.86,94.05,93.84,93.94,17744.0,87.7701,87.9478,87.7514,87.8449,17744.0
2020-05-20 11:10:00,93.94,94.03,93.83,94.0,17129.0,87.8449,87.9291,87.7421,87.901,17129.0
2020-05-20 11:15:00,93.99,94.12,93.98,94.08,17711.0,87.8917,88.0132,87.8823,87.9758,17711.0
2020-05-20 11:20:00,94.07,94.08,93.92,93.97,11225.0,87.9665,87.9758,87.8262,87.873,11225.0
2020-05-20 11:25:00,93.97,93.99,93.78,93.81,10688.0,87.873,87.8917,87.6953,87.7234,10688.0
2020-05-20 11:30:00,93.82,94.1,93.82,94.04,9888.0,87.7327,87.9945,87.7327,87.9384,9888.0
2020-05-20 11:35:00,94.03,94.03,93.82,93.87,14087.0,87.9291,87.9291,87.7327,87.7795,14087.0
2020-05-20 11:40:00,93.85,93.87,93.79,93.87,6863.0,87.7608,87.7795,87.7047,87.7795,6863.0
2020-05-20 11:45:00,93.91,93.92,93.84,93.91,93084.0,87.8169,87.8262,87.7514,87.8169,93084.0
2020-05-20 11:50:00,93.91,94.04,93.86,93.86,8326.0,87.8169,87.9384,87.7701,87.7701,8326.0
2020-05-20 11:55:00,93.84,93.84,93.67,93.8,14707.0,87.7514,87.7514,87.5924,87.714,14707.0
2020-05-20 12:00:00,93.81,93.87,93.77,93.85,17081.0,87.7234,87.7795,87.686,87.7608,17081.0
2020-05-20 12:05:00,93.87,93.96,93.84,93.86,10365.0,87.7795,87.8636,87.7514,87.7701,10365.0
2020-05-20 12:10:00,93.86,93.86,93.66,93.76,17196.0,87.7701,87.7701,87.5831,87.6766,17196.0
2020-05-20 12:15:00,93.74,93.83,93.6,93.61,11332.0,87.6579,87.7421,87.527,87.5363,11332.0
2020-05-20 12:20:00,93.6,93.69,93.54,93.65,13278.0,87.527,87.6111,87.4709,87.5737,13278.0
2020-05-20 12:25:00,93.65,93.71,93.63,93.65,7813.0,87.5737,87.6298,87.555,87.5737,7813.0
2020-05-20 12:30:00,93.66,93.72,93.65,93.72,10113.0,87.5831,87.6392,87.5737,87.6392,10113.0
2020-05-20 12:35:00,93.71,93.79,93.71,93.74,10200.0,87.6298,87.7047,87.6298,87.6579,10200.0
2020-05-20 12:40:00,93.74,93.74,93.53,93.56,11482.0,87.6579,87.6579,87.4615,87.4896,11482.0
2020-05-20 12:45:00,93.55,93.69,93.53,93.62,12367.0,87.4802,87.6111,87.4615,87.5457,12367.0
2020-05-20 12:50:00,93.64,93.69,93.6,93.6,7680.0,87.5644,87.6111,87.527,87.527,7680.0
2020-05-20 12:55:00,93.58,93.68,93.58,93.67,9461.0,87.5083,87.6018,87.5083,87.5924,9461.0
2020-05-20 13:00:00,93.66,93.84,93.64,93.82,10273.0,87.5831,87.7514,87.5644,87.7327,10273.0
2020-05-20 13:05:00,93.82,93.83,93.64,93.64,7117.0,87.7327,87.7421,87.5644,87.5644,7117.0
2020-05-20 13:10:00,93.66,93.79,93.65,93.72,9202.0,87.5831,87.7047,87.5737,87.6392,9202.0
2020-05-20 13:15:00,93.72,93.75,93.66,93.67,11211.0,87.6392,87.6673,87.5831,87.5924,11211.0
2020-05-20 13:20:00,93.68,93.7,93.54,93.59,11732.0,87.6018,87.6205,87.4709,87.5176,11732.0
2020-05-20 13:25:00,93.56,93.65,93.52,93.64,9673.0,87.4896,87.5737,87.4522,87.5644,9673.0
2020-05-20 13:30:00,93.65,93.78,93.65,93.75,13480.0,87.5737,87.6953,87.5737,87.6673,13480.0
2020-05-20 13:35:00,93.73,93.82,93.73,93.81,11701.0,87.6486,87.7327,87.6486,87.7234,11701.0
2020-05-20 13:40:00,93.82,93.84,93.67,93.76,10881.0,87.7327,87.7514,87.5924,87.6766,10881.0
2020-05-20 13:45:00,93.77,93.89,93.75,93.76,13555.0,87.686,87.7982,87.6673,87.6766,13555.0
2020-05-20 13:50:00,93.76,93.79,93.73,93.73,8347.0,87.6766,87.7047,87.6486,87.6486,8347.0
2020-05-20 13:55:00,93.75,93.78,93.69,93.73,11396.0,87.6673,87.6953,87.6111,87.6486,11396.0
2020-05-20 14:00:00,93.72,93.81,93.65,93.81,15587.0,87.6392,87.7234,87.5737,87.7234,15587.0
2020-05-20 14:05:00,93.81,93.96,93.8,93.86,29049.0,87.7234,87.8636,87.714,87.7701,29049.0
2020-05-20 14:10:00,93.85,93.91,93.69,93.72,17243.0,87.7608,87.8169,87.6111,87.6392,17243.0
2020-05-20 14:15:00,93.73,93.77,93.62,93.72,9090.0,87.6486,87.686,87.5457,87.6392,9090.0
2020-05-20 14:20:00,93.72,93.84,93.72,93.82,14586.0,87.6392,87.7514,87.6392,87.7327,14586.0
2020-05-20 14:25:00,93.8,93.8,93.61,93.63,17641.0,87.714,87.714,87.5363,87.555,17641.0
2020-05-20 14:30:00,93.63,93.79,93.58,93.77,17944.0,87.555,87.7047,87.5083,87.686,17944.0
2020-05-20 14:35:00,93.76,93.8,93.72,93.78,15627.0,87.6766,87.714,87.6392,87.6953,15627.0
2020-05-20 14:40:00,93.79,93.79,93.67,93.72,12175.0,87.7047,87.7047,87.5924,87.6392,12175.0
2020-05-20 14:45:00,93.72,93.73,93.6,93.71,15254.0,87.6392,87.6486,87.527,87.6298,15254.0
2020-05-20 14:50:00,93.68,93.87,93.68,93.86,20022.0,87.6018,87.7795,87.6018,87.7701,20022.0
2020-05-20 14:55:00,93.86,93.86,93.61,93.68,17423.0,87.7701,87.7701,87.5363,87.6018,17423.0
2020-05-20 15:00:00,93.66,93.73,93.65,93.67,16038.0,87.5831,87.6486,87.5737,87.5924,16038.0
2020-05-20 15:05:00,93.66,93.72,93.63,93.68,20379.0,87.5831,87.6392,87.555,87.6018,20379.0
2020-05-20 15:10:00,93.66,93.69,93.48,93.57,32161.0,87.5831,87.6111,87.4148,87.4989,32161.0
2020-05-20 15:15:00,93.58,93.58,93.45,93.45,11606.0,87.5083,87.5083,87.3867,87.3867,11606.0
2020-05-20 15:20:00,93.45,93.54,93.42,93.53,13889.0,87.3867,87.4709,87.3587,87.4615,13889.0
2020-05-20 15:25:00,93.53,93.56,93.48,93.53,15380.0,87.4615,87.4896,87.4148,87.4615,15380.0
2020-05-20 15:30:00,93.54,93.62,93.47,93.51,20617.0,87.4709,87.5457,87.4054,87.4428,20617.0
2020-05-20 15:35:00,93.54,93.69,93.54,93.63,27383.0,87.4709,87.6111,87.4709,87.555,27383.0
2020-05-20 15:40:00,93.59,93.64,93.56,93.63,32503.0,87.5176,87.5644,87.4896,87.555,32503.0
2020-05-20 15:45:00,93.62,93.67,93.4,93.4,30084.0,87.5457,87.5924,87.34,87.34,30084.0
2020-05-20 15:50:00,93.41,93.5,93.26,93.39,53297.0,87.3493,87.4335,87.209,87.3306,53297.0
2020-05-20 15:55:00,93.37,93.56,93.37,93.48,127152.0,87.3119,87.4896,87.3119,87.4148,127152.0
2020-05-21 09:30:00,93.2,93.72,93.11,93.11,46535.0,87.1529,87.6392,87.0688,87.0688,46535.0
2020-05-21 09:35:00,93.24,93.66,93.1,93.59,8149.0,87.1903,87.5831,87.0594,87.5176,8149.0
2020-05-21 09:40:00,93.59,93.6,93.32,93.39,10712.0,87.5176,87.527,87.2652,87.3306,10712.0
2020-05-21 09:45:00,93.34,93.44,93.26,93.38,8929.0,87.2839,87.3774,87.209,87.3213,8929.0
2020-05-21 09:50:00,93.36,93.42,93.2,93.2,15757.0,87.3026,87.3587,87.1529,87.1529,15757.0
2020-05-21 09:55:00,93.27,93.3,93.03,93.1,7992.0,87.2184,87.2465,86.994,87.0594,7992.0
2020-05-21 10:00:00,93.16,93.33,93.02,93.03,8450.0,87.1155,87.2745,86.9846,86.994,8450.0
2020-05-21 10:05:00,93.08,93.23,92.93,93.23,6323.0,87.0407,87.181,86.9005,87.181,6323.0
2020-05-21 10:10:00,93.27,93.33,93.02,93.08,7823.0,87.2184,87.2745,86.9846,87.0407,7823.0
2020-05-21 10:15:00,93.04,93.25,93.03,93.25,13234.0,87.0033,87.1997,86.994,87.1997,13234.0
2020-05-21 10:20:00,93.23,93.31,93.17,93.22,8409.0,87.181,87.2558,87.1249,87.1716,8409.0
2020-05-21 10:25:00,93.22,93.22,92.96,93.02,8262.0,87.1716,87.1716,86.9285,86.9846,8262.0
2020-05-21 10:30:00,93.02,93.02,92.64,92.66,38658.0,86.9846,86.9846,86.6293,86.648,38658.0
2020-05-21 10:35:00,92.66,92.66,92.38,92.43,24274.0,86.648,86.648,86.3861,86.4329,24274.0
2020-05-21 10:40:00,92.43,92.5,92.28,92.44,14920.0,86.4329,86.4984,86.2926,86.4422,14920.0
2020-05-21 10:45:00,92.47,92.48,92.26,92.27,11747.0,86.4703,86.4797,86.2739,86.2833,11747.0
2020-05-21 10:50:00,92.25,92.38,92.24,92.25,12665.0,86.2646,86.3861,86.2552,86.2646,12665.0
2020-05-21 10:55:00,92.23,92.35,92.23,92.32,5103.0,86.2459,86.3581,86.2459,86.33,5103.0
2020-05-21 11:00:00,92.31,92.31,92.1,92.22,9113.0,86.3207,86.3207,86.1243,86.2365,9113.0
2020-05-21 11:05:00,92.22,92.3,92.14,92.3,9946.0,86.2365,86.3113,86.1617,86.3113,9946.0
2020-05-21 11:10:00,92.27,92.35,92.24,92.33,6266.0,86.2833,86.3581,86.2552,86.3394,6266.0
2020-05-21 11:15:00,92.32,92.42,92.19,92.2,9786.0,86.33,86.4235,86.2085,86.2178,9786.0
2020-05-21 11:20:00,92.19,92.26,92.15,92.19,5584.0,86.2085,86.2739,86.1711,86.2085,5584.0
2020-05-21 11:25:00,92.16,92.26,92.16,92.24,5445.0,86.1804,86.2739,86.1804,86.2552,5445.0
2020-05-21 11:30:00,92.28,92.44,92.27,92.32,6958.0,86.2926,86.4422,86.2833,86.33,6958.0
2020-05-21 11:35:00,92.31,92.44,92.31,92.42,11677.0,86.3207,86.4422,86.3207,86.4235,11677.0
2020-05-21 11:40:00,92.42,92.52,92.39,92.41,7723.0,86.4235,86.5171,86.3955,86.4142,7723.0
2020-05-21 11:45:00,92.45,92.48,92.41,92.41,4993.0,86.4516,86.4797,86.4142,86.4142,4993.0
2020-05-21 11:50:00,92.43,92.56,92.41,92.5,6886.0,86.4329,86.5545,86.4142,86.4984,6886.0
2020-05-21 11:55:00,92.48,92.49,92.35,92.36,5830.0,86.4797,86.489,86.3581,86.3674,5830.0
2020-05-21 12:00:00,92.37,92.59,92.37,92.5,7828.0,86.3768,86.5825,86.3768,86.4984,7828.0
2020-05-21 12:05:00,92.51,92.56,92.45,92.49,6768.0,86.5077,86.5545,86.4516,86.489,6768.0
2020-05-21 12:10:00,92.5,92.6,92.47,92.57,10340.0,86.4984,86.5919,86.4703,86.5638,10340.0
2020-05-21 12:15:00,92.6,92.7,92.58,92.64,6639.0,86.5919,86.6854,86.5732,86.6293,6639.0
2020-05-21 12:20:00,92.61,92.64,92.54,92.59,10279.0,86.6012,86.6293,86.5358,86.5825,10279.0
2020-05-21 12:25:00,92.59,92.66,92.45,92.45,8440.0,86.5825,86.648,86.4516,86.4516,8440.0
2020-05-21 12:30:00,92.46,92.46,92.29,92.29,8905.0,86.461,86.461,86.302,86.302,8905.0
2020-05-21 12:35:00,92.28,92.29,92.04,92.04,8391.0,86.2926,86.302,86.0682,86.0682,8391.0
2020-05-21 12:40:00,92.08,92.22,92.06,92.16,3455.0,86.1056,86.2365,86.0869,86.1804,3455.0
2020-05-21 12:45:00,92.14,92.21,92.14,92.15,7603.0,86.1617,86.2272,86.1617,86.1711,7603.0
2020-05-21 12:50:00,92.15,92.16,92.05,92.15,7639.0,86.1711,86.1804,86.0776,86.1711,7639.0
2020-05-21 12:55:00,92.16,92.21,92.13,92.15,8219.0,86.1804,86.2272,86.1524,86.1711,8219.0
2020-05-21 13:00:00,92.17,92.4,92.08,92.32,10496.0,86.1898,86.4048,86.1056,86.33,10496.0
2020-05-21 13:05:00,92.33,92.33,92.18,92.18,7014.0,86.3394,86.3394,86.1991,86.1991,7014.0
2020-05-21 13:10:00,92.23,92.34,92.22,92.29,12979.0,86.2459,86.3487,86.2365,86.302,12979.0
2020-05-21 13:15:00,92.3,92.44,92.28,92.31,20629.0,86.3113,86.4422,86.2926,86.3207,20629.0
2020-05-21 13:20:00,92.32,92.34,92.24,92.33,13779.0,86.33,86.3487,86.2552,86.3394,13779.0
2020-05-21 13:25:00,92.34,92.36,92.28,92.36,17064.0,86.3487,86.3674,86.2926,86.3674,17064.0
2020-05-21 13:30:00,92.35,92.38,92.33,92.37,19648.0,86.3581,86.3861,86.3394,86.3768,19648.0
2020-05-21 13:35:00,92.36,92.55,92.36,92.41,10790.0,86.3674,86.5451,86.3674,86.4142,10790.0
2020-05-21 13:40:00,92.41,92.54,92.37,92.52,10541.0,86.4142,86.5358,86.3768,86.5171,10541.0
2020-05-21 13:45:00,92.51,92.57,92.48,92.53,6908.0,86.5077,86.5638,86.4797,86.5264,6908.0
2020-05-21 13:50:00,92.54,92.55,92.45,92.48,4933.0,86.5358,86.5451,86.4516,86.4797,4933.0
2020-05-21 13:55:00,92.47,92.55,92.41,92.51,9987.0,86.4703,86.5451,86.4142,86.5077,9987.0
2020-05-21 14:00:00,92.5,92.63,92.45,92.62,15820.0,86.4984,86.6199,86.4516,86.6106,15820.0
2020-05-21 14:05:00,92.62,92.73,92.62,92.7,5198.0,86.6106,86.7134,86.6106,86.6854,5198.0
2020-05-21 14:10:00,92.71,92.93,92.67,92.89,21619.0,86.6947,86.9005,86.6573,86.8631,21619.0
2020-05-21 14:15:00,92.88,92.92,92.76,92.8,11392.0,86.8537,86.8911,86.7415,86.7789,11392.0
2020-05-21 14:20:00,92.83,92.88,92.83,92.88,6329.0,86.8069,86.8537,86.8069,86.8537,6329.0
2020-05-21 14:25:00,92.89,92.93,92.86,92.9,9684.0,86.8631,86.9005,86.835,86.8724,9684.0
2020-05-21 14:30:00,92.9,92.99,92.89,92.94,10184.0,86.8724,86.9566,86.8631,86.9098,10184.0
2020-05-21 14:35:00,92.96,92.98,92.67,92.71,10387.0,86.9285,86.9472,86.6573,86.6947,10387.0
2020-05-21 14:40:00,92.72,92.78,92.61,92.66,10099.0,86.7041,86.7602,86.6012,86.648,10099.0
2020-05-21 14:45:00,92.67,92.67,92.53,92.59,9663.0,86.6573,86.6573,86.5264,86.5825,9663.0
2020-05-21 14:50:00,92.61,92.72,92.57,92.72,12868.0,86.6012,86.7041,86.5638,86.7041,12868.0
2020-05-21 14:55:00,92.71,92.73,92.63,92.63,12810.0,86.6947,86.7134,86.6199,86.6199,12810.0
2020-05-21 15:00:00,92.63,92.79,92.61,92.67,17434.0,86.6199,86.7695,86.6012,86.6573,17434.0
2020-05-21 15:05:00,92.67,92.67,92.59,92.63,9118.0,86.6573,86.6573,86.5825,86.6199,9118.0
2020-05-21 15:10:00,92.62,92.67,92.56,92.64,10894.0,86.6106,86.6573,86.5545,86.6293,10894.0
2020-05-21 15:15:00,92.67,92.74,92.6,92.73,8538.0,86.6573,86.7228,86.5919,86.7134,8538.0
2020-05-21 15:20:00,92.73,92.82,92.69,92.78,13210.0,86.7134,86.7976,86.676,86.7602,13210.0
2020-05-21 15:25:00,92.78,92.81,92.67,92.79,18964.0,86.7602,86.7882,86.6573,86.7695,18964.0
2020-05-21 15:30:00,92.74,92.81,92.68,92.73,19666.0,86.7228,86.7882,86.6667,86.7134,19666.0
2020-05-21 15:35:00,92.72,92.78,92.65,92.77,25029.0,86.7041,86.7602,86.6386,86.7508,25029.0
2020-05-21 15:40:00,92.77,92.8,92.63,92.8,22058.0,86.7508,86.7789,86.6199,86.7789,22058.0
2020-05-21 15:45:00,92.81,92.92,92.72,92.92,24119.0,86.7882,86.8911,86.7041,86.8911,24119.0
2020-05-21 15:50:00,92.9,93.09,92.71,92.76,41206.0,86.8724,87.0501,86.6947,86.7415,41206.0
2020-05-21 15:55:00,92.78,92.97,92.77,92.78,87244.0,86.7602,86.9379,86.7508,86.7602,87244.0
2020-05-22 09:30:00,93.16,93.23,92.68,92.93,50549.0,87.1155,87.181,86.6667,86.9005,50549.0
2020-05-22 09:35:00,92.92,92.92,92.44,92.47,19070.0,86.8911,86.8911,86.4422,86.4703,19070.0
2020-05-22 09:40:00,92.46,92.97,92.41,92.94,17014.0,86.461,86.9379,86.4142,86.9098,17014.0
2020-05-22 09:45:00,93.0,93.02,92.68,92.68,22234.0,86.9659,86.9846,86.6667,86.6667,22234.0
2020-05-22 09:50:00,92.68,92.75,92.42,92.59,15836.0,86.6667,86.7321,86.4235,86.5825,15836.0
2020-05-22 09:55:00,92.61,92.84,92.56,92.68,15206.0,86.6012,86.8163,86.5545,86.6667,15206.0
2020-05-22 10:00:00,92.68,92.71,92.6,92.63,15685.0,86.6667,86.6947,86.5919,86.6199,15685.0
2020-05-22 10:05:00,92.64,92.8,92.58,92.73,17402.0,86.6293,86.7789,86.5732,86.7134,17402.0
2020-05-22 10:10:00,92.75,92.95,92.72,92.85,12579.0,86.7321,86.9192,86.7041,86.8256,12579.0
2020-05-22 10:15:00,92.84,92.84,92.7,92.72,17995.0,86.8163,86.8163,86.6854,86.7041,17995.0
2020-05-22 10:20:00,92.73,92.82,92.72,92.74,13347.0,86.7134,86.7976,86.7041,86.7228,13347.0
2020-05-22 10:25:00,92.78,92.78,92.62,92.69,12486.0,86.7602,86.7602,86.6106,86.676,12486.0
2020-05-22 10:30:00,92.72,92.87,92.69,92.75,12365.0,86.7041,86.8444,86.676,86.7321,12365.0
2020-05-22 10:35:00,92.74,92.77,92.64,92.68,11332.0,86.7228,86.7508,86.6293,86.6667,11332.0
2020-05-22 10:40:00,92.69,92.84,92.65,92.84,13895.0,86.676,86.8163,86.6386,86.8163,13895.0
2020-05-22 10:45:00,92.86,92.9,92.62,92.63,12696.0,86.835,86.8724,86.6106,86.6199,12696.0
2020-05-22 10:50:00,92.61,92.65,92.53,92.63,21834.0,86.6012,86.6386,86.5264,86.6199,21834.0
2020-05-22 10:55:00,92.63,92.65,92.47,92.48,10972.0,86.6199,86.6386,86.4703,86.4797,10972.0
2020-05-22 11:00:00,92.46,92.66,92.43,92.65,19069.0,86.461,86.648,86.4329,86.6386,19069.0
2020-05-22 11:05:00,92.63,92.77,92.63,92.75,14739.0,86.6199,86.7508,86.6199,86.7321,14739.0
2020-05-22 11:10:00,92.75,92.79,92.66,92.67,16068.0,86.7321,86.7695,86.648,86.6573,16068.0
2020-05-22 11:15:00,92.68,92.86,92.63,92.83,12713.0,86.6667,86.835,86.6199,86.8069,12713.0
2020-05-22 11:20:00,92.83,92.95,92.81,92.82,33619.0,86.8069,86.9192,86.7882,86.7976,33619.0
2020-05-22 11:25:00,92.82,92.86,92.77,92.86,8910.0,86.7976,86.835,86.7508,86.835,8910.0
2020-05-22 11:30:00,92.88,92.9,92.77,92.86,10964.0,86.8537,86.8724,86.7508,86.835,10964.0
2020-05-22 11:35:00,92.83,92.86,92.79,92.81,6147.0,86.8069,86.835,86.7695,86.7882,6147.0
2020-05-22 11:40:00,92.8,92.85,92.79,92.8,13304.0,86.7789,86.8256,86.7695,86.7789,13304.0
2020-05-22 11:45:00,92.83,92.88,92.8,92.87,8368.0,86.8069,86.8537,86.7789,86.8444,8368.0
2020-05-22 11:50:00,92.86,92.89,92.77,92.87,6649.0,86.835,86.8631,86.7508,86.8444,6649.0
2020-05-22 11:55:00,92.86,92.86,92.77,92.82,9969.0,86.835,86.835,86.7508,86.7976,9969.0
2020-05-22 12:00:00,92.83,93.02,92.82,93.02,17636.0,86.8069,86.9846,86.7976,86.9846,17636.0
2020-05-22 12:05:00,93.01,93.01,92.88,92.91,14670.0,86.9753,86.9753,86.8537,86.8818,14670.0
2020-05-22 12:10:00,92.93,92.99,92.89,92.95,13957.0,86.9005,86.9566,86.8631,86.9192,13957.0
2020-05-22 12:15:00,92.95,93.05,92.91,93.02,15992.0,86.9192,87.0127,86.8818,86.9846,15992.0
2020-05-22 12:20:00,93.04,93.12,93.03,93.09,15537.0,87.0033,87.0781,86.994,87.0501,15537.0
2020-05-22 12:25:00,93.07,93.1,92.97,92.98,10225.0,87.0314,87.0594,86.9379,86.9472,10225.0
2020-05-22 12:30:00,92.99,93.04,92.95,93.02,8870.0,86.9566,87.0033,86.9192,86.9846,8870.0
2020-05-22 12:35:00,93.03,93.17,93.0,93.12,12571.0,86.994,87.1249,86.9659,87.0781,12571.0
2020-05-22 12:40:00,93.11,93.13,93.05,93.09,5910.0,87.0688,87.0875,87.0127,87.0501,5910.0
2020-05-22 12:45:00,93.08,93.08,93.02,93.02,8605.0,87.0407,87.0407,86.9846,86.9846,8605.0
2020-05-22 12:50:00,93.01,93.03,92.98,93.01,8350.0,86.9753,86.994,86.9472,86.9753,8350.0
2020-05-22 12:55:00,93.02,93.11,93.01,93.05,6199.0,86.9846,87.0688,86.9753,87.0127,6199.0
2020-05-22 13:00:00,93.03,93.13,93.03,93.07,8039.0,86.994,87.0875,86.994,87.0314,8039.0
2020-05-22 13:05:00,93.07,93.08,92.92,92.93,6834.0,87.0314,87.0407,86.8911,86.9005,6834.0
2020-05-22 13:10:00,92.93,92.97,92.91,92.94,7012.0,86.9005,86.9379,86.8818,86.9098,7012.0
2020-05-22 13:15:00,92.94,93.04,92.93,93.0,7110.0,86.9098,87.0033,86.9005,86.9659,7110.0
2020-05-22 13:20:00,93.01,93.06,92.99,93.04,6461.0,86.9753,87.022,86.9566,87.0033,6461.0
2020-05-22 13:25:00,93.03,93.06,92.93,92.96,11634.0,86.994,87.022,86.9005,86.9285,11634.0
2020-05-22 13:30:00,92.97,92.97,92.91,92.92,7176.0,86.9379,86.9379,86.8818,86.8911,7176.0
2020-05-22 13:35:00,92.9,92.92,92.87,92.89,4433.0,86.8724,86.8911,86.8444,86.8631,4433.0
2020-05-22 13:40:00,92.89,92.89,92.82,92.86,5474.0,86.8631,86.8631,86.7976,86.835,5474.0
2020-05-22 13:45:00,92.87,92.88,92.82,92.82,7907.0,86.8444,86.8537,86.7976,86.7976,7907.0
2020-05-22 13:50:00,92.82,92.84,92.75,92.76,7236.0,86.7976,86.8163,86.7321,86.7415,7236.0
2020-05-22 13:55:00,92.78,92.86,92.76,92.84,6769.0,86.7602,86.835,86.7415,86.8163,6769.0
2020-05-22 14:00:00,92.85,92.95,92.82,92.92,8596.0,86.8256,86.9192,86.7976,86.8911,8596.0
2020-05-22 14:05:00,92.95,93.04,92.94,93.01,13628.0,86.9192,87.0033,86.9098,86.9753,13628.0
2020-05-22 14:10:00,93.01,93.05,92.98,92.98,10601.0,86.9753,87.0127,86.9472,86.9472,10601.0
2020-05-22 14:15:00,92.98,93.08,92.97,93.03,11560.0,86.9472,87.0407,86.9379,86.994,11560.0
2020-05-22 14:20:00,93.02,93.03,92.99,93.03,6191.0,86.9846,86.994,86.9566,86.994,6191.0
2020-05-22 14:25:00,93.03,93.05,92.98,93.04,11378.0,86.994,87.0127,86.9472,87.0033,11378.0
2020-05-22 14:30:00,93.04,93.13,93.03,93.13,9429.0,87.0033,87.0875,86.994,87.0875,9429.0
2020-05-22 14:35:00,93.13,93.18,93.12,93.13,6177.0,87.0875,87.1342,87.0781,87.0875,6177.0
2020-05-22 14:40:00,93.12,93.21,93.02,93.02,12734.0,87.0781,87.1623,86.9846,86.9846,12734.0
2020-05-22 14:45:00,93.03,93.04,93.0,93.01,5929.0,86.994,87.0033,86.9659,86.9753,5929.0
2020-05-22 14:50:00,93.01,93.03,92.97,93.01,9616.0,86.9753,86.994,86.9379,86.9753,9616.0
2020-05-22 14:55:00,93.01,93.04,93.0,93.03,5574.0,86.9753,87.0033,86.9659,86.994,5574.0
2020-05-22 15:00:00,93.02,93.1,93.0,93.1,18897.0,86.9846,87.0594,86.9659,87.0594,18897.0
2020-05-22 15:05:00,93.1,93.17,93.09,93.16,10937.0,87.0594,87.1249,87.0501,87.1155,10937.0
2020-05-22 15:10:00,93.15,93.15,93.06,93.1,6591.0,87.1062,87.1062,87.022,87.0594,6591.0
2020-05-22 15:15:00,93.1,93.1,93.04,93.04,7603.0,87.0594,87.0594,87.0033,87.0033,7603.0
2020-05-22 15:20:00,93.06,93.06,92.93,92.98,11627.0,87.022,87.022,86.9005,86.9472,11627.0
2020-05-22 15:25:00,92.98,92.99,92.9,92.95,9300.0,86.9472,86.9566,86.8724,86.9192,9300.0
2020-05-22 15:30:00,92.95,93.14,92.93,93.14,15873.0,86.9192,87.0968,86.9005,87.0968,15873.0
2020-05-22 15:35:00,93.14,93.21,93.07,93.21,17439.0,87.0968,87.1623,87.0314,87.1623,17439.0
2020-05-22 15:40:00,93.2,93.29,93.13,93.22,14124.0,87.1529,87.2371,87.0875,87.1716,14124.0
2020-05-22 15:45:00,93.23,93.63,93.22,93.63,31381.0,87.181,87.555,87.1716,87.555,31381.0
2020-05-22 15:50:00,93.64,93.84,93.49,93.56,46463.0,87.5644,87.7514,87.4241,87.4896,46463.0
2020-05-22 15:55:00,93.57,93.79,93.43,93.69,138587.0,87.4989,87.7047,87.368,87.6111,138587.0
2020-05-26 09:30:00,95.34,95.69,94.5,94.82,74529.0,89.1541,89.4814,88.3686,88.6678,74529.0
2020-05-26 09:35:00,94.77,94.99,94.69,94.93,13468.0,88.6211,88.8268,88.5463,88.7707,13468.0
2020-05-26 09:40:00,94.78,95.2,94.66,95.19,25101.0,88.6304,89.0232,88.5182,89.0138,25101.0
2020-05-26 09:45:00,95.25,95.27,94.75,95.03,27511.0,89.0699,89.0886,88.6024,88.8642,27511.0
2020-05-26 09:50:00,95.02,95.14,94.73,94.96,13539.0,88.8549,88.9671,88.5837,88.7987,13539.0
2020-05-26 09:55:00,94.98,95.07,94.76,94.86,8539.0,88.8174,88.9016,88.6117,88.7052,8539.0
2020-05-26 10:00:00,94.85,95.01,94.82,94.98,12977.0,88.6959,88.8455,88.6678,88.8174,12977.0
2020-05-26 10:05:00,95.0,95.14,94.92,95.01,18927.0,88.8362,88.9671,88.7613,88.8455,18927.0
2020-05-26 10:10:00,94.96,95.07,94.75,94.77,14254.0,88.7987,88.9016,88.6024,88.6211,14254.0
2020-05-26 10:15:00,94.79,95.01,94.78,95.0,14038.0,88.6398,88.8455,88.6304,88.8362,14038.0
2020-05-26 10:20:00,94.98,95.3,94.98,95.22,14374.0,88.8174,89.1167,88.8174,89.0419,14374.0
2020-05-26 10:25:00,95.24,95.39,95.18,95.39,15184.0,89.0606,89.2008,89.0045,89.2008,15184.0
2020-05-26 10:30:00,95.39,95.47,95.32,95.37,14137.0,89.2008,89.2757,89.1354,89.1821,14137.0
2020-05-26 10:35:00,95.37,95.45,95.34,95.34,11045.0,89.1821,89.257,89.1541,89.1541,11045.0
2020-05-26 10:40:00,95.36,95.39,95.3,95.3,11179.0,89.1728,89.2008,89.1167,89.1167,11179.0
2020-05-26 10:45:00,95.33,95.43,95.26,95.36,20266.0,89.1447,89.2383,89.0793,89.1728,20266.0
2020-05-26 10:50:00,95.38,95.4,95.32,95.39,15314.0,89.1915,89.2102,89.1354,89.2008,15314.0
2020-05-26 10:55:00,95.37,95.39,95.27,95.38,12320.0,89.1821,89.2008,89.0886,89.1915,12320.0
2020-05-26 11:00:00,95.39,95.51,95.38,95.47,17570.0,89.2008,89.3131,89.1915,89.2757,17570.0
2020-05-26 11:05:00,95.48,95.49,95.37,95.39,9950.0,89.285,89.2944,89.1821,89.2008,9950.0
2020-05-26 11:10:00,95.37,95.37,95.16,95.23,16221.0,89.1821,89.1821,88.9858,89.0512,16221.0
2020-05-26 11:15:00,95.25,95.36,95.16,95.29,17818.0,89.0699,89.1728,88.9858,89.1073,17818.0
2020-05-26 11:20:00,95.32,95.44,95.22,95.26,14061.0,89.1354,89.2476,89.0419,89.0793,14061.0
2020-05-26 11:25:00,95.27,95.28,95.07,95.18,13438.0,89.0886,89.098,88.9016,89.0045,13438.0
2020-05-26 11:30:00,95.18,95.19,95.04,95.09,12553.0,89.0045,89.0138,88.8736,88.9203,12553.0
2020-05-26 11:35:00,95.13,95.14,95.02,95.09,16358.0,88.9577,88.9671,88.8549,88.9203,16358.0
2020-05-26 11:40:00,95.12,95.15,94.93,94.95,11270.0,88.9484,88.9764,88.7707,88.7894,11270.0
2020-05-26 11:45:00,94.96,95.0,94.75,94.79,14028.0,88.7987,88.8362,88.6024,88.6398,14028.0
2020-05-26 11:50:00,94.76,94.9,94.74,94.84,12847.0,88.6117,88.7426,88.593,88.6865,12847.0
2020-05-26 11:55:00,94.84,94.89,94.8,94.89,14801.0,88.6865,88.7333,88.6491,88.7333,14801.0
2020-05-26 12:00:00,94.89,95.03,94.87,94.92,21530.0,88.7333,88.8642,88.7146,88.7613,21530.0
2020-05-26 12:05:00,94.92,94.96,94.9,94.93,16090.0,88.7613,88.7987,88.7426,88.7707,16090.0
2020-05-26 12:10:00,94.93,95.04,94.92,94.98,9756.0,88.7707,88.8736,88.7613,88.8174,9756.0
2020-05-26 12:15:00,94.99,95.05,94.92,94.93,10297.0,88.8268,88.8829,88.7613,88.7707,10297.0
2020-05-26 12:20:00,94.92,94.96,94.77,94.89,26735.0,88.7613,88.7987,88.6211,88.7333,26735.0
2020-05-26 12:25:00,94.9,94.96,94.84,94.84,8398.0,88.7426,88.7987,88.6865,88.6865,8398.0
2020-05-26 12:30:00,94.83,94.86,94.8,94.82,11171.0,88.6772,88.7052,88.6491,88.6678,11171.0
2020-05-26 12:35:00,94.82,94.94,94.82,94.91,7321.0,88.6678,88.78,88.6678,88.752,7321.0
2020-05-26 12:40:00,94.91,95.0,94.9,94.96,11902.0,88.752,88.8362,88.7426,88.7987,11902.0
2020-05-26 12:45:00,94.98,95.02,94.95,94.98,15248.0,88.8174,88.8549,88.7894,88.8174,15248.0
2020-05-26 12:50:00,95.0,95.11,94.99,95.03,14343.0,88.8362,88.939,88.8268,88.8642,14343.0
2020-05-26 12:55:00,95.03,95.14,94.98,95.1,9764.0,88.8642,88.9671,88.8174,88.9297,9764.0
2020-05-26 13:00:00,95.13,95.19,95.0,95.17,24999.0,88.9577,89.0138,88.8362,88.9951,24999.0
2020-05-26 13:05:00,95.18,95.23,95.05,95.19,19384.0,89.0045,89.0512,88.8829,89.0138,19384.0
2020-05-26 13:10:00,95.18,95.29,95.17,95.26,23904.0,89.0045,89.1073,88.9951,89.0793,23904.0
2020-05-26 13:15:00,95.25,95.28,95.12,95.12,29303.0,89.0699,89.098,88.9484,88.9484,29303.0
2020-05-26 13:20:00,95.13,95.15,95.04,95.04,10979.0,88.9577,88.9764,88.8736,88.8736,10979.0
2020-05-26 13:25:00,95.05,95.12,95.04,95.12,13625.0,88.8829,88.9484,88.8736,88.9484,13625.0
2020-05-26 13:30:00,95.12,95.15,94.99,95.02,10536.0,88.9484,88.9764,88.8268,88.8549,10536.0
2020-05-26 13:35:00,95.02,95.02,94.8,94.84,17265.0,88.8549,88.8549,88.6491,88.6865,17265.0
2020-05-26 13:40:00,94.83,94.91,94.71,94.91,15144.0,88.6772,88.752,88.565,88.752,15144.0
2020-05-26 13:45:00,94.9,94.93,94.85,94.86,13167.0,88.7426,88.7707,88.6959,88.7052,13167.0
2020-05-26 13:50:00,94.86,94.92,94.85,94.92,9570.0,88.7052,88.7613,88.6959,88.7613,9570.0
2020-05-26 13:55:00,94.92,95.0,94.85,94.94,11772.0,88.7613,88.8362,88.6959,88.78,11772.0
2020-05-26 14:00:00,94.95,95.06,94.92,94.92,9631.0,88.7894,88.8923,88.7613,88.7613,9631.0
2020-05-26 14:05:00,94.95,95.05,94.92,95.03,8608.0,88.7894,88.8829,88.7613,88.8642,8608.0
2020-05-26 14:10:00,95.04,95.05,94.91,94.93,10013.0,88.8736,88.8829,88.752,88.7707,10013.0
2020-05-26 14:15:00,94.92,94.96,94.92,94.96,7149.0,88.7613,88.7987,88.7613,88.7987,7149.0
2020-05-26 14:20:00,94.97,95.01,94.93,94.96,9136.0,88.8081,88.8455,88.7707,88.7987,9136.0
2020-05-26 14:25:00,94.96,95.02,94.92,95.01,7848.0,88.7987,88.8549,88.7613,88.8455,7848.0
2020-05-26 14:30:00,95.01,95.06,94.92,94.96,11156.0,88.8455,88.8923,88.7613,88.7987,11156.0
2020-05-26 14:35:00,94.96,95.05,94.96,94.99,14297.0,88.7987,88.8829,88.7987,88.8268,14297.0
2020-05-26 14:40:00,94.98,94.99,94.85,94.86,7966.0,88.8174,88.8268,88.6959,88.7052,7966.0
2020-05-26 14:45:00,94.86,94.95,94.84,94.9,11030.0,88.7052,88.7894,88.6865,88.7426,11030.0
2020-05-26 14:50:00,94.92,95.01,94.9,94.98,10048.0,88.7613,88.8455,88.7426,88.8174,10048.0
2020-05-26 14:55:00,94.97,95.05,94.96,95.03,13105.0,88.8081,88.8829,88.7987,88.8642,13105.0
2020-05-26 15:00:00,95.04,95.04,94.9,94.91,11524.0,88.8736,88.8736,88.7426,88.752,11524.0
2020-05-26 15:05:00,94.93,94.94,94.88,94.92,10951.0,88.7707,88.78,88.7239,88.7613,10951.0
2020-05-26 15:10:00,94.94,95.01,94.94,94.98,20403.0,88.78,88.8455,88.78,88.8174,20403.0
2020-05-26 15:15:00,94.99,95.0,94.89,94.95,14652.0,88.8268,88.8362,88.7333,88.7894,14652.0
2020-05-26 15:20:00,94.97,94.97,94.84,94.96,10791.0,88.8081,88.8081,88.6865,88.7987,10791.0
2020-05-26 15:25:00,94.94,94.94,94.72,94.74,14708.0,88.78,88.78,88.5743,88.593,14708.0
2020-05-26 15:30:00,94.72,94.88,94.61,94.69,50311.0,88.5743,88.7239,88.4715,88.5463,50311.0
2020-05-26 15:35:00,94.71,94.85,94.67,94.68,30538.0,88.565,88.6959,88.5276,88.5369,30538.0
2020-05-26 15:40:00,94.67,94.71,94.45,94.48,31360.0,88.5276,88.565,88.3218,88.3499,31360.0
2020-05-26 15:45:00,94.48,94.52,94.21,94.37,39839.0,88.3499,88.3873,88.0974,88.247,39839.0
2020-05-26 15:50:00,94.38,94.48,94.11,94.22,65801.0,88.2564,88.3499,88.0039,88.1068,65801.0
2020-05-26 15:55:00,94.22,94.28,94.02,94.23,132547.0,88.1068,88.1629,87.9197,88.1161,132547.0
2020-05-27 09:30:00,94.87,94.99,94.58,94.61,80107.0,88.7146,88.8268,88.4434,88.4715,80107.0
2020-05-27 09:35:00,94.58,94.58,94.2,94.44,32453.0,88.4434,88.4434,88.0881,88.3125,32453.0
2020-05-27 09:40:00,94.49,94.54,94.19,94.34,23205.0,88.3592,88.406,88.0787,88.219,23205.0
2020-05-27 09:45:00,94.32,94.37,93.38,93.49,25415.0,88.2003,88.247,87.3213,87.4241,25415.0
2020-05-27 09:50:00,93.52,93.71,93.21,93.29,25169.0,87.4522,87.6298,87.1623,87.2371,25169.0
2020-05-27 09:55:00,93.29,93.46,92.94,93.02,43021.0,87.2371,87.3961,86.9098,86.9846,43021.0
2020-05-27 10:00:00,93.01,93.49,93.01,93.4,32573.0,86.9753,87.4241,86.9753,87.34,32573.0
2020-05-27 10:05:00,93.48,93.66,93.41,93.44,41717.0,87.4148,87.5831,87.3493,87.3774,41717.0
2020-05-27 10:10:00,93.46,93.65,93.3,93.65,33653.0,87.3961,87.5737,87.2465,87.5737,33653.0
2020-05-27 10:15:00,93.67,93.85,93.52,93.76,27002.0,87.5924,87.7608,87.4522,87.6766,27002.0
2020-05-27 10:20:00,93.72,93.72,93.51,93.62,21107.0,87.6392,87.6392,87.4428,87.5457,21107.0
2020-05-27 10:25:00,93.62,93.81,93.54,93.74,14790.0,87.5457,87.7234,87.4709,87.6579,14790.0
2020-05-27 10:30:00,93.76,93.88,93.66,93.75,23023.0,87.6766,87.7888,87.5831,87.6673,23023.0
2020-05-27 10:35:00,93.76,94.06,93.71,94.04,37072.0,87.6766,87.9571,87.6298,87.9384,37072.0
2020-05-27 10:40:00,94.08,94.08,93.8,93.89,49334.0,87.9758,87.9758,87.714,87.7982,49334.0
2020-05-27 10:45:00,93.88,93.89,93.54,93.54,23087.0,87.7888,87.7982,87.4709,87.4709,23087.0
2020-05-27 10:50:00,93.55,93.78,93.53,93.7,22525.0,87.4802,87.6953,87.4615,87.6205,22525.0
2020-05-27 10:55:00,93.68,93.72,93.37,93.46,17412.0,87.6018,87.6392,87.3119,87.3961,17412.0
2020-05-27 11:00:00,93.43,93.61,93.27,93.61,24403.0,87.368,87.5363,87.2184,87.5363,24403.0
2020-05-27 11:05:00,93.59,93.63,93.4,93.43,21584.0,87.5176,87.555,87.34,87.368,21584.0
2020-05-27 11:10:00,93.41,93.45,93.23,93.23,17818.0,87.3493,87.3867,87.181,87.181,17818.0
2020-05-27 11:15:00,93.22,93.36,93.16,93.35,15490.0,87.1716,87.3026,87.1155,87.2932,15490.0
2020-05-27 11:20:00,93.37,93.37,93.15,93.2,25330.0,87.3119,87.3119,87.1062,87.1529,25330.0
2020-05-27 11:25:00,93.21,93.28,93.14,93.18,17095.0,87.1623,87.2277,87.0968,87.1342,17095.0
2020-05-27 11:30:00,93.23,93.3,92.85,92.85,17428.0,87.181,87.2465,86.8256,86.8256,17428.0
2020-05-27 11:35:00,92.86,92.93,92.3,92.59,22836.0,86.835,86.9005,86.3113,86.5825,22836.0
2020-05-27 11:40:00,92.55,92.74,92.53,92.62,19111.0,86.5451,86.7228,86.5264,86.6106,19111.0
2020-05-27 11:45:00,92.63,93.07,92.57,92.99,13773.0,86.6199,87.0314,86.5638,86.9566,13773.0
2020-05-27 11:50:00,92.98,92.98,92.86,92.9,14654.0,86.9472,86.9472,86.835,86.8724,14654.0
2020-05-27 11:55:00,92.89,93.06,92.84,92.95,15176.0,86.8631,87.022,86.8163,86.9192,15176.0
2020-05-27 12:00:00,92.98,93.04,92.91,92.94,19314.0,86.9472,87.0033,86.8818,86.9098,19314.0
2020-05-27 12:05:00,92.91,93.0,92.85,92.97,54053.0,86.8818,86.9659,86.8256,86.9379,54053.0
2020-05-27 12:10:00,92.95,92.95,92.85,92.94,13382.0,86.9192,86.9192,86.8256,86.9098,13382.0
2020-05-27 12:15:00,92.94,93.15,92.94,93.15,10283.0,86.9098,87.1062,86.9098,87.1062,10283.0
2020-05-27 12:20:00,93.16,93.22,92.94,92.94,31767.0,87.1155,87.1716,86.9098,86.9098,31767.0
2020-05-27 12:25:00,92.94,92.98,92.8,92.83,17390.0,86.9098,86.9472,86.7789,86.8069,17390.0
2020-05-27 12:30:00,92.85,92.93,92.77,92.89,14168.0,86.8256,86.9005,86.7508,86.8631,14168.0
2020-05-27 12:35:00,92.91,92.91,92.6,92.62,10754.0,86.8818,86.8818,86.5919,86.6106,10754.0
2020-05-27 12:40:00,92.6,92.62,92.46,92.6,28764.0,86.5919,86.6106,86.461,86.5919,28764.0
2020-05-27 12:45:00,92.63,92.85,92.63,92.82,10552.0,86.6199,86.8256,86.6199,86.7976,10552.0
2020-05-27 12:50:00,92.8,92.81,92.71,92.73,11126.0,86.7789,86.7882,86.6947,86.7134,11126.0
2020-05-27 12:55:00,92.72,92.72,92.59,92.63,20139.0,86.7041,86.7041,86.5825,86.6199,20139.0
2020-05-27 13:00:00,92.63,92.75,92.47,92.75,21403.0,86.6199,86.7321,86.4703,86.7321,21403.0
2020-05-27 13:05:00,92.72,92.74,92.57,92.59,9676.0,86.7041,86.7228,86.5638,86.5825,9676.0
2020-05-27 13:10:00,92.55,92.63,92.47,92.51,14220.0,86.5451,86.6199,86.4703,86.5077,14220.0
2020-05-27 13:15:00,92.51,92.6,92.47,92.58,12444.0,86.5077,86.5919,86.4703,86.5732,12444.0
2020-05-27 13:20:00,92.59,92.61,92.44,92.48,17475.0,86.5825,86.6012,86.4422,86.4797,17475.0
2020-05-27 13:25:00,92.47,92.47,92.21,92.23,19232.0,86.4703,86.4703,86.2272,86.2459,19232.0
2020-05-27 13:30:00,92.25,92.32,92.2,92.25,16506.0,86.2646,86.33,86.2178,86.2646,16506.0
2020-05-27 13:35:00,92.23,92.28,92.08,92.26,14367.0,86.2459,86.2926,86.1056,86.2739,14367.0
2020-05-27 13:40:00,92.28,92.31,92.09,92.12,13870.0,86.2926,86.3207,86.115,86.143,13870.0
2020-05-27 13:45:00,92.15,92.21,92.03,92.15,14539.0,86.1711,86.2272,86.0589,86.1711,14539.0
2020-05-27 13:50:00,92.14,92.18,92.08,92.09,21112.0,86.1617,86.1991,86.1056,86.115,21112.0
2020-05-27 13:55:00,92.08,92.11,91.89,92.0,36876.0,86.1056,86.1337,85.9279,86.0308,36876.0
2020-05-27 14:00:00,92.01,92.31,92.0,92.27,24744.0,86.0401,86.3207,86.0308,86.2833,24744.0
2020-05-27 14:05:00,92.26,92.48,92.25,92.41,19291.0,86.2739,86.4797,86.2646,86.4142,19291.0
2020-05-27 14:10:00,92.39,92.45,92.32,92.37,21091.0,86.3955,86.4516,86.33,86.3768,21091.0
2020-05-27 14:15:00,92.39,92.46,92.34,92.35,12822.0,86.3955,86.461,86.3487,86.3581,12822.0
2020-05-27 14:20:00,92.33,92.37,92.29,92.31,10754.0,86.3394,86.3768,86.302,86.3207,10754.0
2020-05-27 14:25:00,92.3,92.32,92.23,92.29,21936.0,86.3113,86.33,86.2459,86.302,21936.0
2020-05-27 14:30:00,92.28,92.28,92.13,92.25,20899.0,86.2926,86.2926,86.1524,86.2646,20899.0
2020-05-27 14:35:00,92.26,92.29,92.19,92.22,19708.0,86.2739,86.302,86.2085,86.2365,19708.0
2020-05-27 14:40:00,92.23,92.35,92.22,92.33,19502.0,86.2459,86.3581,86.2365,86.3394,19502.0
2020-05-27 14:45:00,92.33,92.34,92.22,92.34,19419.0,86.3394,86.3487,86.2365,86.3487,19419.0
2020-05-27 14:50:00,92.3,92.42,92.29,92.38,20581.0,86.3113,86.4235,86.302,86.3861,20581.0
2020-05-27 14:55:00,92.4,92.42,92.32,92.34,23776.0,86.4048,86.4235,86.33,86.3487,23776.0
2020-05-27 15:00:00,92.36,92.4,92.24,92.25,24490.0,86.3674,86.4048,86.2552,86.2646,24490.0
2020-05-27 15:05:00,92.23,92.25,92.08,92.08,29205.0,86.2459,86.2646,86.1056,86.1056,29205.0
2020-05-27 15:10:00,92.09,92.34,91.98,92.34,38224.0,86.115,86.3487,86.0121,86.3487,38224.0
2020-05-27 15:15:00,92.3,92.3,92.12,92.24,32617.0,86.3113,86.3113,86.143,86.2552,32617.0
2020-05-27 15:20:00,92.24,92.3,92.15,92.27,29560.0,86.2552,86.3113,86.1711,86.2833,29560.0
2020-05-27 15:25:00,92.26,92.48,92.23,92.45,54658.0,86.2739,86.4797,86.2459,86.4516,54658.0
2020-05-27 15:30:00,92.46,92.61,92.45,92.51,47902.0,86.461,86.6012,86.4516,86.5077,47902.0
2020-05-27 15:35:00,92.51,92.64,92.46,92.55,59555.0,86.5077,86.6293,86.461,86.5451,59555.0
2020-05-27 15:40:00,92.58,92.88,92.57,92.77,48425.0,86.5732,86.8537,86.5638,86.7508,48425.0
2020-05-27 15:45:00,92.77,93.0,92.75,92.93,62245.0,86.7508,86.9659,86.7321,86.9005,62245.0
2020-05-27 15:50:00,92.95,93.1,92.91,92.99,116908.0,86.9192,87.0594,86.8818,86.9566,116908.0
2020-05-27 15:55:00,92.99,92.99,92.69,92.82,264821.0,86.9566,86.9566,86.676,86.7976,264821.0
2020-05-28 09:30:00,93.87,93.88,93.11,93.58,57996.0,87.7795,87.7888,87.0688,87.5083,57996.0
2020-05-28 09:35:00,93.58,94.12,93.54,94.04,36732.0,87.5083,88.0132,87.4709,87.9384,36732.0
2020-05-28 09:40:00,94.04,94.5,94.02,94.44,48043.0,87.9384,88.3686,87.9197,88.3125,48043.0
2020-05-28 09:45:00,94.42,94.75,94.33,94.7,24741.0,88.2938,88.6024,88.2096,88.5556,24741.0
2020-05-28 09:50:00,94.68,95.15,94.66,94.99,35746.0,88.5369,88.9764,88.5182,88.8268,35746.0
2020-05-28 09:55:00,94.97,95.17,94.7,95.17,11716.0,88.8081,88.9951,88.5556,88.9951,11716.0
2020-05-28 10:00:00,95.17,95.29,95.01,95.1,29332.0,88.9951,89.1073,88.8455,88.9297,29332.0
2020-05-28 10:05:00,95.14,95.34,95.11,95.14,19987.0,88.9671,89.1541,88.939,88.9671,19987.0
2020-05-28 10:10:00,95.18,95.44,95.18,95.28,21443.0,89.0045,89.2476,89.0045,89.098,21443.0
2020-05-28 10:15:00,95.3,95.36,94.88,94.94,19697.0,89.1167,89.1728,88.7239,88.78,19697.0
2020-05-28 10:20:00,94.95,95.13,94.95,95.08,12992.0,88.7894,88.9577,88.7894,88.911,12992.0
2020-05-28 10:25:00,95.05,95.1,94.92,95.09,11081.0,88.8829,88.9297,88.7613,88.9203,11081.0
2020-05-28 10:30:00,95.17,95.38,95.12,95.38,14324.0,88.9951,89.1915,88.9484,89.1915,14324.0
2020-05-28 10:35:00,95.35,95.44,95.18,95.22,30167.0,89.1634,89.2476,89.0045,89.0419,30167.0
2020-05-28 10:40:00,95.19,95.23,94.85,94.92,22619.0,89.0138,89.0512,88.6959,88.7613,22619.0
2020-05-28 10:45:00,94.92,94.93,94.78,94.82,23286.0,88.7613,88.7707,88.6304,88.6678,23286.0
2020-05-28 10:50:00,94.8,94.99,94.77,94.86,14170.0,88.6491,88.8268,88.6211,88.7052,14170.0
2020-05-28 10:55:00,94.84,95.0,94.77,95.0,16290.0,88.6865,88.8362,88.6211,88.8362,16290.0
2020-05-28 11:00:00,95.03,95.3,94.91,94.92,31040.0,88.8642,89.1167,88.752,88.7613,31040.0
2020-05-28 11:05:00,94.92,95.13,94.88,94.89,14277.0,88.7613,88.9577,88.7239,88.7333,14277.0
2020-05-28 11:10:00,94.88,94.92,94.63,94.83,16523.0,88.7239,88.7613,88.4902,88.6772,16523.0
2020-05-28 11:15:00,94.89,95.09,94.88,95.01,11806.0,88.7333,88.9203,88.7239,88.8455,11806.0
2020-05-28 11:20:00,94.99,94.99,94.79,94.94,13054.0,88.8268,88.8268,88.6398,88.78,13054.0
2020-05-28 11:25:00,94.98,95.11,94.93,95.11,8928.0,88.8174,88.939,88.7707,88.939,8928.0
2020-05-28 11:30:00,95.15,95.25,95.11,95.19,8202.0,88.9764,89.0699,88.939,89.0138,8202.0
2020-05-28 11:35:00,95.17,95.25,95.14,95.19,8762.0,88.9951,89.0699,88.9671,89.0138,8762.0
2020-05-28 11:40:00,95.17,95.36,95.17,95.22,14724.0,88.9951,89.1728,88.9951,89.0419,14724.0
2020-05-28 11:45:00,95.23,95.34,95.17,95.26,7982.0,89.0512,89.1541,88.9951,89.0793,7982.0
2020-05-28 11:50:00,95.29,95.45,95.27,95.36,7003.0,89.1073,89.257,89.0886,89.1728,7003.0
2020-05-28 11:55:00,95.38,95.52,95.32,95.38,17605.0,89.1915,89.3224,89.1354,89.1915,17605.0
2020-05-28 12:00:00,95.41,95.41,95.3,95.32,27927.0,89.2195,89.2195,89.1167,89.1354,27927.0
2020-05-28 12:05:00,95.33,95.45,95.28,95.31,18394.0,89.1447,89.257,89.098,89.126,18394.0
2020-05-28 12:10:00,95.28,95.28,95.15,95.24,41580.0,89.098,89.098,88.9764,89.0606,41580.0
2020-05-28 12:15:00,95.26,95.38,95.19,95.36,8949.0,89.0793,89.1915,89.0138,89.1728,8949.0
2020-05-28 12:20:00,95.32,95.39,95.3,95.32,10653.0,89.1354,89.2008,89.1167,89.1354,10653.0
2020-05-28 12:25:00,95.3,95.38,95.26,95.34,32968.0,89.1167,89.1915,89.0793,89.1541,32968.0
2020-05-28 12:30:00,95.32,95.41,95.3,95.37,13523.0,89.1354,89.2195,89.1167,89.1821,13523.0
2020-05-28 12:35:00,95.37,95.6,95.36,95.59,9838.0,89.1821,89.3972,89.1728,89.3879,9838.0
2020-05-28 12:40:00,95.57,95.6,95.46,95.51,16647.0,89.3692,89.3972,89.2663,89.3131,16647.0
2020-05-28 12:45:00,95.5,95.53,95.44,95.45,8739.0,89.3037,89.3318,89.2476,89.257,8739.0
2020-05-28 12:50:00,95.44,95.51,95.41,95.47,12214.0,89.2476,89.3131,89.2195,89.2757,12214.0
2020-05-28 12:55:00,95.46,95.47,95.21,95.22,15330.0,89.2663,89.2757,89.0325,89.0419,15330.0
2020-05-28 13:00:00,95.23,95.59,95.23,95.59,16839.0,89.0512,89.3879,89.0512,89.3879,16839.0
2020-05-28 13:05:00,95.59,95.64,95.39,95.42,14785.0,89.3879,89.4346,89.2008,89.2289,14785.0
2020-05-28 13:10:00,95.4,95.45,95.36,95.43,23790.0,89.2102,89.257,89.1728,89.2383,23790.0
2020-05-28 13:15:00,95.41,95.51,95.36,95.46,15694.0,89.2195,89.3131,89.1728,89.2663,15694.0
2020-05-28 13:20:00,95.45,95.47,95.29,95.3,15520.0,89.257,89.2757,89.1073,89.1167,15520.0
2020-05-28 13:25:00,95.29,95.44,95.24,95.44,17410.0,89.1073,89.2476,89.0606,89.2476,17410.0
2020-05-28 13:30:00,95.4,95.5,95.39,95.48,18706.0,89.2102,89.3037,89.2008,89.285,18706.0
2020-05-28 13:35:00,95.45,95.51,95.41,95.43,14366.0,89.257,89.3131,89.2195,89.2383,14366.0
2020-05-28 13:40:00,95.41,95.44,95.37,95.4,10229.0,89.2195,89.2476,89.1821,89.2102,10229.0
2020-05-28 13:45:00,95.4,95.43,95.34,95.38,12614.0,89.2102,89.2383,89.1541,89.1915,12614.0
2020-05-28 13:50:00,95.38,95.41,95.28,95.41,14542.0,89.1915,89.2195,89.098,89.2195,14542.0
2020-05-28 13:55:00,95.4,95.42,95.35,95.38,11409.0,89.2102,89.2289,89.1634,89.1915,11409.0
2020-05-28 14:00:00,95.38,95.42,95.34,95.34,16868.0,89.1915,89.2289,89.1541,89.1541,16868.0
2020-05-28 14:05:00,95.35,95.37,95.27,95.31,6349.0,89.1634,89.1821,89.0886,89.126,6349.0
2020-05-28 14:10:00,95.3,95.33,95.2,95.2,14516.0,89.1167,89.1447,89.0232,89.0232,14516.0
2020-05-28 14:15:00,95.2,95.35,95.2,95.34,14177.0,89.0232,89.1634,89.0232,89.1541,14177.0
2020-05-28 14:20:00,95.35,95.37,95.26,95.26,15285.0,89.1634,89.1821,89.0793,89.0793,15285.0
2020-05-28 14:25:00,95.26,95.28,95.17,95.18,13540.0,89.0793,89.098,88.9951,89.0045,13540.0
2020-05-28 14:30:00,95.18,95.31,95.18,95.3,24533.0,89.0045,89.126,89.0045,89.1167,24533.0
2020-05-28 14:35:00,95.3,95.3,95.2,95.21,17147.0,89.1167,89.1167,89.0232,89.0325,17147.0
2020-05-28 14:40:00,95.23,95.25,95.08,95.08,31200.0,89.0512,89.0699,88.911,88.911,31200.0
2020-05-28 14:45:00,95.06,95.16,95.06,95.14,16930.0,88.8923,88.9858,88.8923,88.9671,16930.0
2020-05-28 14:50:00,95.14,95.17,95.08,95.11,30260.0,88.9671,88.9951,88.911,88.939,30260.0
2020-05-28 14:55:00,95.12,95.29,95.06,95.27,21245.0,88.9484,89.1073,88.8923,89.0886,21245.0
2020-05-28 15:00:00,95.26,95.27,95.18,95.18,22390.0,89.0793,89.0886,89.0045,89.0045,22390.0
2020-05-28 15:05:00,95.18,95.21,95.13,95.14,13514.0,89.0045,89.0325,88.9577,88.9671,13514.0
2020-05-28 15:10:00,95.13,95.21,95.08,95.16,27916.0,88.9577,89.0325,88.911,88.9858,27916.0
2020-05-28 15:15:00,95.17,95.18,94.86,94.86,19271.0,88.9951,89.0045,88.7052,88.7052,19271.0
2020-05-28 15:20:00,94.88,95.03,94.84,95.0,18871.0,88.7239,88.8642,88.6865,88.8362,18871.0
2020-05-28 15:25:00,95.0,95.08,94.9,94.9,19063.0,88.8362,88.911,88.7426,88.7426,19063.0
2020-05-28 15:30:00,94.89,95.01,94.87,94.95,26107.0,88.7333,88.8455,88.7146,88.7894,26107.0
2020-05-28 15:35:00,94.98,95.05,94.92,94.97,35277.0,88.8174,88.8829,88.7613,88.8081,35277.0
2020-05-28 15:40:00,94.95,95.03,94.92,94.95,31887.0,88.7894,88.8642,88.7613,88.7894,31887.0
2020-05-28 15:45:00,94.95,95.0,94.5,94.52,97644.0,88.7894,88.8362,88.3686,88.3873,97644.0
2020-05-28 15:50:00,94.5,94.72,94.4,94.63,93711.0,88.3686,88.5743,88.2751,88.4902,93711.0
2020-05-28 15:55:00,94.65,94.96,94.64,94.87,169007.0,88.5089,88.7987,88.4995,88.7146,169007.0
2020-05-29 09:30:00,94.92,95.05,94.66,95.05,45779.0,88.7613,88.8829,88.5182,88.8829,45779.0
2020-05-29 09:35:00,95.05,95.22,94.71,95.16,20324.0,88.8829,89.0419,88.565,88.9858,20324.0
2020-05-29 09:40:00,95.19,95.41,95.13,95.21,25712.0,89.0138,89.2195,88.9577,89.0325,25712.0
2020-05-29 09:45:00,95.23,95.39,95.06,95.2,22727.0,89.0512,89.2008,88.8923,89.0232,22727.0
2020-05-29 09:50:00,95.21,95.23,94.94,95.09,17981.0,89.0325,89.0512,88.78,88.9203,17981.0
2020-05-29 09:55:00,95.11,95.17,94.96,95.05,22096.0,88.939,88.9951,88.7987,88.8829,22096.0
2020-05-29 10:00:00,95.04,95.33,95.0,95.21,19192.0,88.8736,89.1447,88.8362,89.0325,19192.0
2020-05-29 10:05:00,95.24,95.38,95.17,95.19,16123.0,89.0606,89.1915,88.9951,89.0138,16123.0
2020-05-29 10:10:00,95.12,95.25,95.06,95.15,19932.0,88.9484,89.0699,88.8923,88.9764,19932.0
2020-05-29 10:15:00,95.19,95.19,94.84,94.88,15472.0,89.0138,89.0138,88.6865,88.7239,15472.0
2020-05-29 10:20:00,94.86,94.88,94.54,94.86,10692.0,88.7052,88.7239,88.406,88.7052,10692.0
2020-05-29 10:25:00,94.85,94.92,94.75,94.84,12906.0,88.6959,88.7613,88.6024,88.6865,12906.0
2020-05-29 10:30:00,94.86,95.07,94.85,94.94,11285.0,88.7052,88.9016,88.6959,88.78,11285.0
2020-05-29 10:35:00,94.94,94.95,94.81,94.82,17856.0,88.78,88.7894,88.6585,88.6678,17856.0
2020-05-29 10:40:00,94.78,94.88,94.75,94.88,11786.0,88.6304,88.7239,88.6024,88.7239,11786.0
2020-05-29 10:45:00,94.86,94.92,94.8,94.84,11316.0,88.7052,88.7613,88.6491,88.6865,11316.0
2020-05-29 10:50:00,94.83,94.84,94.76,94.8,9779.0,88.6772,88.6865,88.6117,88.6491,9779.0
2020-05-29 10:55:00,94.81,94.95,94.8,94.94,7475.0,88.6585,88.7894,88.6491,88.78,7475.0
2020-05-29 11:00:00,94.95,94.98,94.8,94.92,19741.0,88.7894,88.8174,88.6491,88.7613,19741.0
2020-05-29 11:05:00,94.91,95.06,94.88,94.97,12414.0,88.752,88.8923,88.7239,88.8081,12414.0
2020-05-29 11:10:00,94.96,95.16,94.96,95.16,10136.0,88.7987,88.9858,88.7987,88.9858,10136.0
2020-05-29 11:15:00,95.17,95.3,95.11,95.3,12547.0,88.9951,89.1167,88.939,89.1167,12547.0
2020-05-29 11:20:00,95.27,95.39,95.25,95.26,14612.0,89.0886,89.2008,89.0699,89.0793,14612.0
2020-05-29 11:25:00,95.24,95.37,95.23,95.25,32990.0,89.0606,89.1821,89.0512,89.0699,32990.0
2020-05-29 11:30:00,95.23,95.3,95.11,95.22,15105.0,89.0512,89.1167,88.939,89.0419,15105.0
2020-05-29 11:35:00,95.19,95.33,95.17,95.26,15717.0,89.0138,89.1447,88.9951,89.0793,15717.0
2020-05-29 11:40:00,95.27,95.28,95.19,95.21,8900.0,89.0886,89.098,89.0138,89.0325,8900.0
2020-05-29 11:45:00,95.22,95.29,95.19,95.21,12087.0,89.0419,89.1073,89.0138,89.0325,12087.0
2020-05-29 11:50:00,95.19,95.3,95.16,95.16,9142.0,89.0138,89.1167,88.9858,88.9858,9142.0
2020-05-29 11:55:00,95.15,95.23,95.11,95.23,8732.0,88.9764,89.0512,88.939,89.0512,8732.0
2020-05-29 12:00:00,95.24,95.31,95.23,95.3,7564.0,89.0606,89.126,89.0512,89.1167,7564.0
2020-05-29 12:05:00,95.31,95.36,95.31,95.35,9367.0,89.126,89.1728,89.126,89.1634,9367.0
2020-05-29 12:10:00,95.34,95.48,95.34,95.41,13800.0,89.1541,89.285,89.1541,89.2195,13800.0
2020-05-29 12:15:00,95.4,95.41,95.28,95.3,19862.0,89.2102,89.2195,89.098,89.1167,19862.0
2020-05-29 12:20:00,95.3,95.35,95.07,95.13,33432.0,89.1167,89.1634,88.9016,88.9577,33432.0
2020-05-29 12:25:00,95.13,95.2,95.13,95.2,9974.0,88.9577,89.0232,88.9577,89.0232,9974.0
2020-05-29 12:30:00,95.18,95.2,95.0,95.02,7780.0,89.0045,89.0232,88.8362,88.8549,7780.0
2020-05-29 12:35:00,95.0,95.2,94.93,95.2,53248.0,88.8362,89.0232,88.7707,89.0232,53248.0
2020-05-29 12:40:00,95.2,95.29,95.17,95.17,7626.0,89.0232,89.1073,88.9951,88.9951,7626.0
2020-05-29 12:45:00,95.2,95.2,95.11,95.12,6600.0,89.0232,89.0232,88.939,88.9484,6600.0
2020-05-29 12:50:00,95.07,95.09,94.77,94.97,6646.0,88.9016,88.9203,88.6211,88.8081,6646.0
2020-05-29 12:55:00,94.92,95.42,94.92,95.24,8951.0,88.7613,89.2289,88.7613,89.0606,8951.0
2020-05-29 13:00:00,95.28,95.28,95.09,95.09,5631.0,89.098,89.098,88.9203,88.9203,5631.0
2020-05-29 13:05:00,95.11,95.37,95.09,95.33,11242.0,88.939,89.1821,88.9203,89.1447,11242.0
2020-05-29 13:10:00,95.36,95.48,95.36,95.42,12052.0,89.1728,89.285,89.1728,89.2289,12052.0
2020-05-29 13:15:00,95.44,95.45,95.18,95.2,7550.0,89.2476,89.257,89.0045,89.0232,7550.0
2020-05-29 13:20:00,95.18,95.37,95.18,95.37,10509.0,89.0045,89.1821,89.0045,89.1821,10509.0
2020-05-29 13:25:00,95.35,95.43,95.35,95.39,6452.0,89.1634,89.2383,89.1634,89.2008,6452.0
2020-05-29 13:30:00,95.39,95.41,95.33,95.38,5563.0,89.2008,89.2195,89.1447,89.1915,5563.0
2020-05-29 13:35:00,95.33,95.33,95.19,95.2,4822.0,89.1447,89.1447,89.0138,89.0232,4822.0
2020-05-29 13:40:00,95.19,95.2,95.07,95.13,11801.0,89.0138,89.0232,88.9016,88.9577,11801.0
2020-05-29 13:45:00,95.11,95.17,95.09,95.1,5430.0,88.939,88.9951,88.9203,88.9297,5430.0
2020-05-29 13:50:00,95.12,95.22,95.08,95.22,10478.0,88.9484,89.0419,88.911,89.0419,10478.0
2020-05-29 13:55:00,95.22,95.3,95.21,95.26,8705.0,89.0419,89.1167,89.0325,89.0793,8705.0
2020-05-29 14:00:00,95.25,95.31,95.17,95.22,5309.0,89.0699,89.126,88.9951,89.0419,5309.0
2020-05-29 14:05:00,95.17,95.63,95.16,95.63,21157.0,88.9951,89.4253,88.9858,89.4253,21157.0
2020-05-29 14:10:00,95.65,95.98,95.64,95.76,46660.0,89.444,89.7526,89.4346,89.5468,46660.0
2020-05-29 14:15:00,95.8,95.94,95.72,95.87,26635.0,89.5842,89.7152,89.5094,89.6497,26635.0
2020-05-29 14:20:00,95.88,95.92,95.82,95.84,24273.0,89.6591,89.6965,89.6029,89.6216,24273.0
2020-05-29 14:25:00,95.83,95.96,95.64,95.9,53325.0,89.6123,89.7339,89.4346,89.6778,53325.0
2020-05-29 14:30:00,95.89,96.29,95.88,96.16,33177.0,89.6684,90.0425,89.6591,89.9209,33177.0
2020-05-29 14:35:00,96.17,96.23,96.08,96.12,38769.0,89.9302,89.9863,89.8461,89.8835,38769.0
2020-05-29 14:40:00,96.13,96.25,96.07,96.14,15122.0,89.8928,90.005,89.8367,89.9022,15122.0
2020-05-29 14:45:00,96.14,96.25,96.12,96.18,36441.0,89.9022,90.005,89.8835,89.9396,36441.0
2020-05-29 14:50:00,96.18,96.18,95.72,95.97,84809.0,89.9396,89.9396,89.5094,89.7432,84809.0
2020-05-29 14:55:00,96.0,96.77,95.97,96.7,66628.0,89.7713,90.4913,89.7432,90.4258,66628.0
2020-05-29 15:00:00,96.75,97.05,96.58,96.76,78718.0,90.4726,90.7531,90.3136,90.482,78718.0
2020-05-29 15:05:00,96.78,96.81,96.49,96.59,21038.0,90.5007,90.5287,90.2295,90.323,21038.0
2020-05-29 15:10:00,96.57,96.63,96.25,96.26,39563.0,90.3043,90.3604,90.005,90.0144,39563.0
2020-05-29 15:15:00,96.29,96.49,96.24,96.43,28091.0,90.0425,90.2295,89.9957,90.1734,28091.0
2020-05-29 15:20:00,96.43,96.65,96.4,96.65,23138.0,90.1734,90.3791,90.1453,90.3791,23138.0
2020-05-29 15:25:00,96.64,96.67,96.51,96.62,33253.0,90.3697,90.3978,90.2482,90.351,33253.0
2020-05-29 15:30:00,96.62,96.85,96.61,96.72,28705.0,90.351,90.5661,90.3417,90.4446,28705.0
2020-05-29 15:35:00,96.73,96.89,96.72,96.88,40090.0,90.4539,90.6035,90.4446,90.5942,40090.0
2020-05-29 15:40:00,96.87,96.95,96.79,96.92,38003.0,90.5848,90.6596,90.51,90.6316,38003.0
2020-05-29 15:45:00,96.92,97.03,96.56,96.61,52274.0,90.6316,90.7344,90.2949,90.3417,52274.0
2020-05-29 15:50:00,96.61,97.17,96.61,97.16,73884.0,90.3417,90.8654,90.3417,90.856,73884.0
2020-05-29 15:55:00,97.13,97.37,97.13,97.2,198943.0,90.828,91.0524,90.828,90.8934,198943.0
2020-06-01 09:30:00,97.4,98.19,97.34,97.94,66725.0,91.0804,91.8192,91.0243,91.5854,66725.0
2020-06-01 09:35:00,97.98,98.06,97.28,97.42,59836.0,91.6228,91.6976,90.9682,91.0991,59836.0
2020-06-01 09:40:00,97.46,97.82,97.38,97.82,21075.0,91.1365,91.4732,91.0617,91.4732,21075.0
2020-06-01 09:45:00,97.85,97.93,97.5,97.8,29461.0,91.5012,91.576,91.1739,91.4545,29461.0
2020-06-01 09:50:00,97.77,97.77,97.15,97.16,33300.0,91.4264,91.4264,90.8467,90.856,33300.0
2020-06-01 09:55:00,97.19,97.31,96.93,97.04,18782.0,90.8841,90.9963,90.6409,90.7438,18782.0
2020-06-01 10:00:00,97.08,97.48,97.07,97.48,24406.0,90.7812,91.1552,90.7718,91.1552,24406.0
2020-06-01 10:05:00,97.46,97.58,97.35,97.45,15731.0,91.1365,91.2488,91.0337,91.1272,15731.0
2020-06-01 10:10:00,97.41,97.6,97.37,97.48,13819.0,91.0898,91.2675,91.0524,91.1552,13819.0
2020-06-01 10:15:00,97.53,97.57,97.34,97.57,9704.0,91.202,91.2394,91.0243,91.2394,9704.0
2020-06-01 10:20:00,97.54,97.57,97.4,97.44,15506.0,91.2113,91.2394,91.0804,91.1178,15506.0
2020-06-01 10:25:00,97.48,97.56,97.31,97.45,14385.0,91.1552,91.2301,90.9963,91.1272,14385.0
2020-06-01 10:30:00,97.45,97.48,97.37,97.41,14095.0,91.1272,91.1552,91.0524,91.0898,14095.0
2020-06-01 10:35:00,97.4,97.55,97.35,97.55,15692.0,91.0804,91.2207,91.0337,91.2207,15692.0
2020-06-01 10:40:00,97.55,97.55,97.27,97.31,8998.0,91.2207,91.2207,90.9589,90.9963,8998.0
2020-06-01 10:45:00,97.32,97.41,97.27,97.27,19514.0,91.0056,91.0898,90.9589,90.9589,19514.0
2020-06-01 10:50:00,97.3,97.63,97.3,97.51,10773.0,90.9869,91.2955,90.9869,91.1833,10773.0
2020-06-01 10:55:00,97.55,97.67,97.54,97.64,11732.0,91.2207,91.3329,91.2113,91.3049,11732.0
2020-06-01 11:00:00,97.66,97.72,97.54,97.54,15460.0,91.3236,91.3797,91.2113,91.2113,15460.0
2020-06-01 11:05:00,97.54,97.6,97.46,97.57,7402.0,91.2113,91.2675,91.1365,91.2394,7402.0
2020-06-01 11:10:00,97.6,97.64,97.45,97.46,13715.0,91.2675,91.3049,91.1272,91.1365,13715.0
2020-06-01 11:15:00,97.49,97.57,97.42,97.49,13799.0,91.1646,91.2394,91.0991,91.1646,13799.0
2020-06-01 11:20:00,97.47,97.57,97.46,97.48,13208.0,91.1459,91.2394,91.1365,91.1552,13208.0
2020-06-01 11:25:00,97.49,97.59,97.46,97.59,5561.0,91.1646,91.2581,91.1365,91.2581,5561.0
2020-06-01 11:30:00,97.57,97.72,97.56,97.7,9672.0,91.2394,91.3797,91.2301,91.361,9672.0
2020-06-01 11:35:00,97.7,97.73,97.59,97.71,17556.0,91.361,91.389,91.2581,91.3703,17556.0
2020-06-01 11:40:00,97.71,97.92,97.67,97.92,11270.0,91.3703,91.5667,91.3329,91.5667,11270.0
2020-06-01 11:45:00,97.88,97.91,97.84,97.86,5644.0,91.5293,91.5573,91.4919,91.5106,5644.0
2020-06-01 11:50:00,97.84,97.99,97.83,97.87,8959.0,91.4919,91.6322,91.4825,91.5199,8959.0
2020-06-01 11:55:00,97.88,97.9,97.76,97.81,8358.0,91.5293,91.548,91.4171,91.4638,8358.0
2020-06-01 12:00:00,97.82,97.84,97.69,97.73,10830.0,91.4732,91.4919,91.3516,91.389,10830.0
2020-06-01 12:05:00,97.73,97.79,97.72,97.78,8197.0,91.389,91.4451,91.3797,91.4358,8197.0
2020-06-01 12:10:00,97.78,97.82,97.72,97.72,9018.0,91.4358,91.4732,91.3797,91.3797,9018.0
2020-06-01 12:15:00,97.68,97.85,97.66,97.85,9124.0,91.3423,91.5012,91.3236,91.5012,9124.0
2020-06-01 12:20:00,97.85,97.89,97.77,97.89,10048.0,91.5012,91.5386,91.4264,91.5386,10048.0
2020-06-01 12:25:00,97.88,97.99,97.86,97.91,12520.0,91.5293,91.6322,91.5106,91.5573,12520.0
2020-06-01 12:30:00,97.93,97.95,97.87,97.89,6746.0,91.576,91.5947,91.5199,91.5386,6746.0
2020-06-01 12:35:00,97.92,98.07,97.89,98.04,6456.0,91.5667,91.707,91.5386,91.6789,6456.0
2020-06-01 12:40:00,98.05,98.06,97.96,98.04,12400.0,91.6883,91.6976,91.6041,91.6789,12400.0
2020-06-01 12:45:00,98.05,98.14,98.05,98.11,6708.0,91.6883,91.7724,91.6883,91.7444,6708.0
2020-06-01 12:50:00,98.09,98.13,98.08,98.08,9325.0,91.7257,91.7631,91.7163,91.7163,9325.0
2020-06-01 12:55:00,98.07,98.16,98.03,98.15,15564.0,91.707,91.7911,91.6696,91.7818,15564.0
2020-06-01 13:00:00,98.17,98.24,98.12,98.23,9059.0,91.8005,91.8659,91.7537,91.8566,9059.0
2020-06-01 13:05:00,98.21,98.28,98.17,98.17,8631.0,91.8379,91.9033,91.8005,91.8005,8631.0
2020-06-01 13:10:00,98.17,98.23,98.16,98.22,4731.0,91.8005,91.8566,91.7911,91.8472,4731.0
2020-06-01 13:15:00,98.22,98.26,98.1,98.1,6109.0,91.8472,91.8846,91.735,91.735,6109.0
2020-06-01 13:20:00,98.09,98.21,98.09,98.1,4830.0,91.7257,91.8379,91.7257,91.735,4830.0
2020-06-01 13:25:00,98.09,98.27,98.09,98.16,6869.0,91.7257,91.894,91.7257,91.7911,6869.0
2020-06-01 13:30:00,98.18,98.24,98.16,98.16,5487.0,91.8098,91.8659,91.7911,91.7911,5487.0
2020-06-01 13:35:00,98.16,98.25,98.16,98.22,8443.0,91.7911,91.8753,91.7911,91.8472,8443.0
2020-06-01 13:40:00,98.2,98.28,98.18,98.26,7299.0,91.8285,91.9033,91.8098,91.8846,7299.0
2020-06-01 13:45:00,98.28,98.38,98.27,98.38,7106.0,91.9033,91.9968,91.894,91.9968,7106.0
2020-06-01 13:50:00,98.36,98.43,98.27,98.3,8784.0,91.9781,92.0436,91.894,91.922,8784.0
2020-06-01 13:55:00,98.3,98.3,98.24,98.27,7632.0,91.922,91.922,91.8659,91.894,7632.0
2020-06-01 14:00:00,98.3,98.36,98.26,98.34,10522.0,91.922,91.9781,91.8846,91.9594,10522.0
2020-06-01 14:05:00,98.35,98.44,98.33,98.44,10247.0,91.9688,92.053,91.9501,92.053,10247.0
2020-06-01 14:10:00,98.44,98.48,98.22,98.22,8668.0,92.053,92.0904,91.8472,91.8472,8668.0
2020-06-01 14:15:00,98.24,98.31,98.18,98.27,8920.0,91.8659,91.9314,91.8098,91.894,8920.0
2020-06-01 14:20:00,98.25,98.28,98.13,98.14,9004.0,91.8753,91.9033,91.7631,91.7724,9004.0
2020-06-01 14:25:00,98.15,98.37,98.14,98.3,11552.0,91.7818,91.9875,91.7724,91.922,11552.0
2020-06-01 14:30:00,98.31,98.33,98.25,98.32,8878.0,91.9314,91.9501,91.8753,91.9407,8878.0
2020-06-01 14:35:00,98.31,98.43,98.23,98.42,8915.0,91.9314,92.0436,91.8566,92.0343,8915.0
2020-06-01 14:40:00,98.42,98.42,98.38,98.41,7821.0,92.0343,92.0343,91.9968,92.0249,7821.0
2020-06-01 14:45:00,98.41,98.43,98.38,98.4,13052.0,92.0249,92.0436,91.9968,92.0155,13052.0
2020-06-01 14:50:00,98.41,98.48,98.4,98.44,11760.0,92.0249,92.0904,92.0155,92.053,11760.0
2020-06-01 14:55:00,98.44,98.44,98.34,98.36,9929.0,92.053,92.053,91.9594,91.9781,9929.0
2020-06-01 15:00:00,98.37,98.4,98.3,98.36,17047.0,91.9875,92.0155,91.922,91.9781,17047.0
2020-06-01 15:05:00,98.34,98.35,98.22,98.25,8257.0,91.9594,91.9688,91.8472,91.8753,8257.0
2020-06-01 15:10:00,98.24,98.25,98.11,98.15,10330.0,91.8659,91.8753,91.7444,91.7818,10330.0
2020-06-01 15:15:00,98.14,98.15,98.08,98.14,7472.0,91.7724,91.7818,91.7163,91.7724,7472.0
2020-06-01 15:20:00,98.12,98.17,98.12,98.12,10910.0,91.7537,91.8005,91.7537,91.7537,10910.0
2020-06-01 15:25:00,98.13,98.19,98.02,98.03,12509.0,91.7631,91.8192,91.6602,91.6696,12509.0
2020-06-01 15:30:00,98.02,98.02,97.82,97.82,20645.0,91.6602,91.6602,91.4732,91.4732,20645.0
2020-06-01 15:35:00,97.82,97.87,97.77,97.78,14407.0,91.4732,91.5199,91.4264,91.4358,14407.0
2020-06-01 15:40:00,97.78,97.89,97.77,97.87,18646.0,91.4358,91.5386,91.4264,91.5199,18646.0
2020-06-01 15:45:00,97.87,97.9,97.76,97.82,30355.0,91.5199,91.548,91.4171,91.4732,30355.0
2020-06-01 15:50:00,97.84,97.9,97.7,97.7,27848.0,91.4919,91.548,91.361,91.361,27848.0
2020-06-01 15:55:00,97.7,97.84,97.58,97.65,79843.0,91.361,91.4919,91.2488,91.3142,79843.0
2020-06-02 09:30:00,98.04,98.12,97.39,97.53,57132.0,91.6789,91.7537,91.0711,91.202,57132.0
2020-06-02 09:35:00,97.45,97.52,96.87,96.95,15426.0,91.1272,91.1926,90.5848,90.6596,15426.0
2020-06-02 09:40:00,96.95,96.96,96.54,96.84,16455.0,90.6596,90.669,90.2762,90.5568,16455.0
2020-06-02 09:45:00,96.74,97.1,96.71,96.86,20530.0,90.4633,90.7999,90.4352,90.5755,20530.0
2020-06-02 09:50:00,96.89,97.1,96.84,97.1,13937.0,90.6035,90.7999,90.5568,90.7999,13937.0
2020-06-02 09:55:00,97.07,97.1,96.54,96.64,11183.0,90.7718,90.7999,90.2762,90.3697,11183.0
2020-06-02 10:00:00,96.63,96.8,96.55,96.8,87469.0,90.3604,90.5194,90.2856,90.5194,87469.0
2020-06-02 10:05:00,96.82,96.82,96.45,96.5,18701.0,90.5381,90.5381,90.1921,90.2388,18701.0
2020-06-02 10:10:00,96.53,96.86,96.53,96.85,12741.0,90.2669,90.5755,90.2669,90.5661,12741.0
2020-06-02 10:15:00,96.88,96.88,96.74,96.74,9971.0,90.5942,90.5942,90.4633,90.4633,9971.0
2020-06-02 10:20:00,96.76,97.02,96.73,96.88,21388.0,90.482,90.7251,90.4539,90.5942,21388.0
2020-06-02 10:25:00,96.85,97.06,96.85,96.98,10847.0,90.5661,90.7625,90.5661,90.6877,10847.0
2020-06-02 10:30:00,97.03,97.09,96.9,96.91,11739.0,90.7344,90.7905,90.6129,90.6222,11739.0
2020-06-02 10:35:00,96.91,96.96,96.81,96.87,14496.0,90.6222,90.669,90.5287,90.5848,14496.0
2020-06-02 10:40:00,96.88,97.09,96.87,96.92,34496.0,90.5942,90.7905,90.5848,90.6316,34496.0
2020-06-02 10:45:00,96.92,96.97,96.82,96.82,18493.0,90.6316,90.6783,90.5381,90.5381,18493.0
2020-06-02 10:50:00,96.79,96.86,96.73,96.74,12411.0,90.51,90.5755,90.4539,90.4633,12411.0
2020-06-02 10:55:00,96.75,96.77,96.62,96.7,18616.0,90.4726,90.4913,90.351,90.4258,18616.0
2020-06-02 11:00:00,96.7,96.71,96.48,96.64,29075.0,90.4258,90.4352,90.2201,90.3697,29075.0
2020-06-02 11:05:00,96.64,96.67,96.42,96.43,15650.0,90.3697,90.3978,90.164,90.1734,15650.0
2020-06-02 11:10:00,96.44,96.5,96.21,96.25,16102.0,90.1827,90.2388,89.9676,90.005,16102.0
2020-06-02 11:15:00,96.27,96.5,96.27,96.35,21423.0,90.0237,90.2388,90.0237,90.0986,21423.0
2020-06-02 11:20:00,96.35,96.35,96.2,96.28,33445.0,90.0986,90.0986,89.9583,90.0331,33445.0
2020-06-02 11:25:00,96.28,96.33,96.2,96.22,52980.0,90.0331,90.0799,89.9583,89.977,52980.0
2020-06-02 11:30:00,96.22,96.51,96.14,96.5,21794.0,89.977,90.2482,89.9022,90.2388,21794.0
2020-06-02 11:35:00,96.5,96.5,96.24,96.25,23353.0,90.2388,90.2388,89.9957,90.005,23353.0
2020-06-02 11:40:00,96.26,96.28,96.06,96.11,19050.0,90.0144,90.0331,89.8274,89.8741,19050.0
2020-06-02 11:45:00,96.12,96.2,96.03,96.03,24354.0,89.8835,89.9583,89.7993,89.7993,24354.0
2020-06-02 11:50:00,96.01,96.06,95.93,96.01,28168.0,89.7806,89.8274,89.7058,89.7806,28168.0
2020-06-02 11:55:00,96.01,96.12,95.99,96.05,26492.0,89.7806,89.8835,89.7619,89.818,26492.0
2020-06-02 12:00:00,96.07,96.3,96.04,96.3,22746.0,89.8367,90.0518,89.8087,90.0518,22746.0
2020-06-02 12:05:00,96.3,96.32,96.15,96.32,58763.0,90.0518,90.0705,89.9115,90.0705,58763.0
2020-06-02 12:10:00,96.3,96.36,96.26,96.31,11902.0,90.0518,90.1079,90.0144,90.0612,11902.0
2020-06-02 12:15:00,96.33,96.36,96.26,96.34,13850.0,90.0799,90.1079,90.0144,90.0892,13850.0
2020-06-02 12:20:00,96.35,96.39,96.23,96.33,11310.0,90.0986,90.136,89.9863,90.0799,11310.0
2020-06-02 12:25:00,96.33,96.37,96.24,96.26,49144.0,90.0799,90.1173,89.9957,90.0144,49144.0
2020-06-02 12:30:00,96.26,96.31,96.13,96.25,49029.0,90.0144,90.0612,89.8928,90.005,49029.0
2020-06-02 12:35:00,96.25,96.34,96.02,96.02,88978.0,90.005,90.0892,89.79,89.79,88978.0
2020-06-02 12:40:00,96.02,96.26,95.98,96.23,15774.0,89.79,90.0144,89.7526,89.9863,15774.0
2020-06-02 12:45:00,96.24,96.28,96.23,96.25,9172.0,89.9957,90.0331,89.9863,90.005,9172.0
2020-06-02 12:50:00,96.24,96.27,96.18,96.19,9905.0,89.9957,90.0237,89.9396,89.9489,9905.0
2020-06-02 12:55:00,96.18,96.26,96.17,96.17,13293.0,89.9396,90.0144,89.9302,89.9302,13293.0
2020-06-02 13:00:00,96.18,96.18,96.09,96.13,12125.0,89.9396,89.9396,89.8554,89.8928,12125.0
2020-06-02 13:05:00,96.13,96.2,96.12,96.17,15928.0,89.8928,89.9583,89.8835,89.9302,15928.0
2020-06-02 13:10:00,96.17,96.31,96.14,96.25,52943.0,89.9302,90.0612,89.9022,90.005,52943.0
2020-06-02 13:15:00,96.25,96.41,96.21,96.37,17383.0,90.005,90.1547,89.9676,90.1173,17383.0
2020-06-02 13:20:00,96.37,96.43,96.27,96.3,19560.0,90.1173,90.1734,90.0237,90.0518,19560.0
2020-06-02 13:25:00,96.27,96.3,96.25,96.26,10769.0,90.0237,90.0518,90.005,90.0144,10769.0
2020-06-02 13:30:00,96.27,96.29,96.21,96.23,34008.0,90.0237,90.0425,89.9676,89.9863,34008.0
2020-06-02 13:35:00,96.23,96.25,96.17,96.25,10402.0,89.9863,90.005,89.9302,90.005,10402.0
2020-06-02 13:40:00,96.26,96.37,96.25,96.34,22046.0,90.0144,90.1173,90.005,90.0892,22046.0
2020-06-02 13:45:00,96.34,96.48,96.25,96.25,20368.0,90.0892,90.2201,90.005,90.005,20368.0
2020-06-02 13:50:00,96.25,96.33,96.2,96.25,25388.0,90.005,90.0799,89.9583,90.005,25388.0
2020-06-02 13:55:00,96.23,96.33,96.15,96.3,39024.0,89.9863,90.0799,89.9115,90.0518,39024.0
2020-06-02 14:00:00,96.28,96.31,96.21,96.29,36244.0,90.0331,90.0612,89.9676,90.0425,36244.0
2020-06-02 14:05:00,96.29,96.34,96.18,96.18,24496.0,90.0425,90.0892,89.9396,89.9396,24496.0
2020-06-02 14:10:00,96.2,96.25,96.17,96.24,14299.0,89.9583,90.005,89.9302,89.9957,14299.0
2020-06-02 14:15:00,96.24,96.33,96.23,96.3,10719.0,89.9957,90.0799,89.9863,90.0518,10719.0
2020-06-02 14:20:00,96.33,96.4,96.31,96.4,10128.0,90.0799,90.1453,90.0612,90.1453,10128.0
2020-06-02 14:25:00,96.4,96.42,96.24,96.3,17935.0,90.1453,90.164,89.9957,90.0518,17935.0
2020-06-02 14:30:00,96.31,96.35,96.24,96.28,9690.0,90.0612,90.0986,89.9957,90.0331,9690.0
2020-06-02 14:35:00,96.29,96.32,96.23,96.23,9735.0,90.0425,90.0705,89.9863,89.9863,9735.0
2020-06-02 14:40:00,96.23,96.3,96.17,96.21,23723.0,89.9863,90.0518,89.9302,89.9676,23723.0
2020-06-02 14:45:00,96.22,96.28,96.18,96.27,21823.0,89.977,90.0331,89.9396,90.0237,21823.0
2020-06-02 14:50:00,96.27,96.28,96.22,96.26,19728.0,90.0237,90.0331,89.977,90.0144,19728.0
2020-06-02 14:55:00,96.29,96.32,96.21,96.21,11873.0,90.0425,90.0705,89.9676,89.9676,11873.0
2020-06-02 15:00:00,96.23,96.36,96.22,96.36,35607.0,89.9863,90.1079,89.977,90.1079,35607.0
2020-06-02 15:05:00,96.36,96.41,96.3,96.34,34232.0,90.1079,90.1547,90.0518,90.0892,34232.0
2020-06-02 15:10:00,96.33,96.43,96.27,96.27,48623.0,90.0799,90.1734,90.0237,90.0237,48623.0
2020-06-02 15:15:00,96.25,96.32,96.19,96.26,17468.0,90.005,90.0705,89.9489,90.0144,17468.0
2020-06-02 15:20:00,96.26,96.33,96.12,96.15,17039.0,90.0144,90.0799,89.8835,89.9115,17039.0
2020-06-02 15:25:00,96.15,96.23,96.14,96.2,17414.0,89.9115,89.9863,89.9022,89.9583,17414.0
2020-06-02 15:30:00,96.18,96.2,95.94,95.94,29972.0,89.9396,89.9583,89.7152,89.7152,29972.0
2020-06-02 15:35:00,95.97,96.16,95.95,96.16,42213.0,89.7432,89.9209,89.7245,89.9209,42213.0
2020-06-02 15:40:00,96.16,96.24,96.1,96.24,36954.0,89.9209,89.9957,89.8648,89.9957,36954.0
2020-06-02 15:45:00,96.23,96.32,96.18,96.32,37106.0,89.9863,90.0705,89.9396,90.0705,37106.0
2020-06-02 15:50:00,96.32,96.46,96.18,96.19,74943.0,90.0705,90.2014,89.9396,89.9489,74943.0
2020-06-02 15:55:00,96.19,96.4,96.18,96.4,131441.0,89.9489,90.1453,89.9396,90.1453,131441.0
2020-06-03 09:30:00,96.63,97.07,96.41,96.83,81094.0,90.3604,90.7718,90.1547,90.5474,81094.0
2020-06-03 09:35:00,96.77,96.91,96.5,96.63,21712.0,90.4913,90.6222,90.2388,90.3604,21712.0
2020-06-03 09:40:00,96.61,96.67,96.36,96.52,29984.0,90.3417,90.3978,90.1079,90.2575,29984.0
2020-06-03 09:45:00,96.56,96.79,96.54,96.74,39380.0,90.2949,90.51,90.2762,90.4633,39380.0
2020-06-03 09:50:00,96.79,96.98,96.7,96.81,22296.0,90.51,90.6877,90.4258,90.5287,22296.0
2020-06-03 09:55:00,96.77,96.9,96.54,96.64,16878.0,90.4913,90.6129,90.2762,90.3697,16878.0
2020-06-03 10:00:00,96.68,96.68,96.23,96.3,17002.0,90.4071,90.4071,89.9863,90.0518,17002.0
2020-06-03 10:05:00,96.3,96.3,96.08,96.28,15428.0,90.0518,90.0518,89.8461,90.0331,15428.0
2020-06-03 10:10:00,96.29,96.53,96.28,96.31,21608.0,90.0425,90.2669,90.0331,90.0612,21608.0
2020-06-03 10:15:00,96.32,96.39,96.14,96.32,19491.0,90.0705,90.136,89.9022,90.0705,19491.0
2020-06-03 10:20:00,96.34,96.34,96.07,96.23,49548.0,90.0892,90.0892,89.8367,89.9863,49548.0
2020-06-03 10:25:00,96.23,96.25,95.94,96.01,39850.0,89.9863,90.005,89.7152,89.7806,39850.0
2020-06-03 10:30:00,96.04,96.11,96.0,96.07,21545.0,89.8087,89.8741,89.7713,89.8367,21545.0
2020-06-03 10:35:00,96.06,96.21,96.0,96.13,25370.0,89.8274,89.9676,89.7713,89.8928,25370.0
2020-06-03 10:40:00,96.16,96.36,96.1,96.36,115677.0,89.9209,90.1079,89.8648,90.1079,115677.0
2020-06-03 10:45:00,96.31,96.48,96.3,96.37,10972.0,90.0612,90.2201,90.0518,90.1173,10972.0
2020-06-03 10:50:00,96.37,96.48,96.27,96.4,23315.0,90.1173,90.2201,90.0237,90.1453,23315.0
2020-06-03 10:55:00,96.35,96.46,96.34,96.38,7629.0,90.0986,90.2014,90.0892,90.1266,7629.0
2020-06-03 11:00:00,96.39,96.7,96.32,96.68,120387.0,90.136,90.4258,90.0705,90.4071,120387.0
2020-06-03 11:05:00,96.7,96.89,96.66,96.8,15573.0,90.4258,90.6035,90.3884,90.5194,15573.0
2020-06-03 11:10:00,96.8,97.14,96.76,97.14,173828.0,90.5194,90.8373,90.482,90.8373,173828.0
2020-06-03 11:15:00,97.15,97.27,97.05,97.2,24796.0,90.8467,90.9589,90.7531,90.8934,24796.0
2020-06-03 11:20:00,97.22,97.3,97.17,97.21,35597.0,90.9121,90.9869,90.8654,90.9028,35597.0
2020-06-03 11:25:00,97.21,97.25,97.03,97.17,21658.0,90.9028,90.9402,90.7344,90.8654,21658.0
2020-06-03 11:30:00,97.18,97.22,97.07,97.21,19653.0,90.8747,90.9121,90.7718,90.9028,19653.0
2020-06-03 11:35:00,97.21,97.21,97.05,97.08,15766.0,90.9028,90.9028,90.7531,90.7812,15766.0
2020-06-03 11:40:00,97.09,97.15,97.05,97.11,11656.0,90.7905,90.8467,90.7531,90.8092,11656.0
2020-06-03 11:45:00,97.13,97.23,97.06,97.17,14470.0,90.828,90.9215,90.7625,90.8654,14470.0
2020-06-03 11:50:00,97.2,97.24,97.14,97.2,30503.0,90.8934,90.9308,90.8373,90.8934,30503.0
2020-06-03 11:55:00,97.2,97.33,97.16,97.31,13763.0,90.8934,91.015,90.856,90.9963,13763.0
2020-06-03 12:00:00,97.32,97.39,97.24,97.37,11012.0,91.0056,91.0711,90.9308,91.0524,11012.0
2020-06-03 12:05:00,97.38,97.42,97.31,97.35,13733.0,91.0617,91.0991,90.9963,91.0337,13733.0
2020-06-03 12:10:00,97.38,97.5,97.33,97.36,41949.0,91.0617,91.1739,91.015,91.043,41949.0
2020-06-03 12:15:00,97.36,97.39,97.29,97.34,32309.0,91.043,91.0711,90.9776,91.0243,32309.0
2020-06-03 12:20:00,97.34,97.4,97.27,97.39,34855.0,91.0243,91.0804,90.9589,91.0711,34855.0
2020-06-03 12:25:00,97.33,97.36,97.05,97.09,14893.0,91.015,91.043,90.7531,90.7905,14893.0
2020-06-03 12:30:00,97.05,97.21,97.05,97.16,9410.0,90.7531,90.9028,90.7531,90.856,9410.0
2020-06-03 12:35:00,97.17,97.22,97.08,97.12,6685.0,90.8654,90.9121,90.7812,90.8186,6685.0
2020-06-03 12:40:00,97.09,97.09,96.85,96.87,10280.0,90.7905,90.7905,90.5661,90.5848,10280.0
2020-06-03 12:45:00,96.88,96.94,96.77,96.77,7163.0,90.5942,90.6503,90.4913,90.4913,7163.0
2020-06-03 12:50:00,96.81,96.83,96.75,96.81,10496.0,90.5287,90.5474,90.4726,90.5287,10496.0
2020-06-03 12:55:00,96.81,97.01,96.8,97.01,9934.0,90.5287,90.7157,90.5194,90.7157,9934.0
2020-06-03 13:00:00,97.0,97.0,96.86,96.96,12100.0,90.7064,90.7064,90.5755,90.669,12100.0
2020-06-03 13:05:00,96.99,97.02,96.77,96.78,7324.0,90.697,90.7251,90.4913,90.5007,7324.0
2020-06-03 13:10:00,96.78,96.94,96.72,96.91,7688.0,90.5007,90.6503,90.4446,90.6222,7688.0
2020-06-03 13:15:00,96.94,97.14,96.93,97.14,18610.0,90.6503,90.8373,90.6409,90.8373,18610.0
2020-06-03 13:20:00,97.12,97.16,97.07,97.15,13842.0,90.8186,90.856,90.7718,90.8467,13842.0
2020-06-03 13:25:00,97.15,97.17,97.07,97.07,13714.0,90.8467,90.8654,90.7718,90.7718,13714.0
2020-06-03 13:30:00,97.08,97.18,97.04,97.14,13653.0,90.7812,90.8747,90.7438,90.8373,13653.0
2020-06-03 13:35:00,97.13,97.2,97.1,97.15,8771.0,90.828,90.8934,90.7999,90.8467,8771.0
2020-06-03 13:40:00,97.19,97.21,97.14,97.18,15015.0,90.8841,90.9028,90.8373,90.8747,15015.0
2020-06-03 13:45:00,97.16,97.17,97.08,97.12,7782.0,90.856,90.8654,90.7812,90.8186,7782.0
2020-06-03 13:50:00,97.09,97.28,97.09,97.25,22756.0,90.7905,90.9682,90.7905,90.9402,22756.0
2020-06-03 13:55:00,97.22,97.23,97.14,97.15,9655.0,90.9121,90.9215,90.8373,90.8467,9655.0
2020-06-03 14:00:00,97.16,97.49,97.15,97.44,13539.0,90.856,91.1646,90.8467,91.1178,13539.0
2020-06-03 14:05:00,97.41,97.42,97.22,97.29,7512.0,91.0898,91.0991,90.9121,90.9776,7512.0
2020-06-03 14:10:00,97.32,97.41,97.28,97.39,12834.0,91.0056,91.0898,90.9682,91.0711,12834.0
2020-06-03 14:15:00,97.41,97.5,97.36,97.45,17578.0,91.0898,91.1739,91.043,91.1272,17578.0
2020-06-03 14:20:00,97.45,97.57,97.43,97.54,7994.0,91.1272,91.2394,91.1085,91.2113,7994.0
2020-06-03 14:25:00,97.55,97.58,97.51,97.56,14050.0,91.2207,91.2488,91.1833,91.2301,14050.0
2020-06-03 14:30:00,97.58,97.63,97.47,97.6,13951.0,91.2488,91.2955,91.1459,91.2675,13951.0
2020-06-03 14:35:00,97.61,97.62,97.55,97.55,7536.0,91.2768,91.2862,91.2207,91.2207,7536.0
2020-06-03 14:40:00,97.57,97.57,97.48,97.56,5559.0,91.2394,91.2394,91.1552,91.2301,5559.0
2020-06-03 14:45:00,97.58,97.71,97.58,97.68,9363.0,91.2488,91.3703,91.2488,91.3423,9363.0
2020-06-03 14:50:00,97.7,97.78,97.66,97.7,8653.0,91.361,91.4358,91.3236,91.361,8653.0
2020-06-03 14:55:00,97.68,97.68,97.57,97.62,7825.0,91.3423,91.3423,91.2394,91.2862,7825.0
2020-06-03 15:00:00,97.65,97.7,97.6,97.65,10592.0,91.3142,91.361,91.2675,91.3142,10592.0
2020-06-03 15:05:00,97.64,97.73,97.64,97.71,11213.0,91.3049,91.389,91.3049,91.3703,11213.0
2020-06-03 15:10:00,97.71,97.81,97.67,97.77,10349.0,91.3703,91.4638,91.3329,91.4264,10349.0
2020-06-03 15:15:00,97.75,97.78,97.65,97.7,10889.0,91.4077,91.4358,91.3142,91.361,10889.0
2020-06-03 15:20:00,97.68,97.68,97.52,97.63,17523.0,91.3423,91.3423,91.1926,91.2955,17523.0
2020-06-03 15:25:00,97.61,97.66,97.56,97.63,15631.0,91.2768,91.3236,91.2301,91.2955,15631.0
2020-06-03 15:30:00,97.61,97.62,97.47,97.49,19150.0,91.2768,91.2862,91.1459,91.1646,19150.0
2020-06-03 15:35:00,97.5,97.62,97.47,97.62,22913.0,91.1739,91.2862,91.1459,91.2862,22913.0
2020-06-03 15:40:00,97.6,97.79,97.57,97.75,26911.0,91.2675,91.4451,91.2394,91.4077,26911.0
2020-06-03 15:45:00,97.77,97.99,97.72,97.97,41716.0,91.4264,91.6322,91.3797,91.6134,41716.0
2020-06-03 15:50:00,97.99,98.16,97.91,97.97,63316.0,91.6322,91.7911,91.5573,91.6134,63316.0
2020-06-03 15:55:00,97.97,97.97,97.71,97.88,115772.0,91.6134,91.6134,91.3703,91.5293,115772.0
2020-06-04 09:30:00,97.21,97.47,97.05,97.26,67755.0,90.9028,91.1459,90.7531,90.9495,67755.0
2020-06-04 09:35:00,97.22,97.45,97.05,97.23,26244.0,90.9121,91.1272,90.7531,90.9215,26244.0
2020-06-04 09:40:00,97.27,97.47,96.86,97.0,31246.0,90.9589,91.1459,90.5755,90.7064,31246.0
2020-06-04 09:45:00,97.05,97.17,96.62,96.78,38934.0,90.7531,90.8654,90.351,90.5007,38934.0
2020-06-04 09:50:00,96.82,97.0,96.7,96.98,23271.0,90.5381,90.7064,90.4258,90.6877,23271.0
2020-06-04 09:55:00,97.02,97.14,96.92,97.09,22780.0,90.7251,90.8373,90.6316,90.7905,22780.0
2020-06-04 10:00:00,97.09,97.09,96.91,96.95,44319.0,90.7905,90.7905,90.6222,90.6596,44319.0
2020-06-04 10:05:00,96.96,97.02,96.74,96.91,24074.0,90.669,90.7251,90.4633,90.6222,24074.0
2020-06-04 10:10:00,96.91,97.03,96.63,96.66,15132.0,90.6222,90.7344,90.3604,90.3884,15132.0
2020-06-04 10:15:00,96.66,96.84,96.52,96.52,24744.0,90.3884,90.5568,90.2575,90.2575,24744.0
2020-06-04 10:20:00,96.54,96.57,96.37,96.49,33583.0,90.2762,90.3043,90.1173,90.2295,33583.0
2020-06-04 10:25:00,96.51,96.75,96.41,96.71,24470.0,90.2482,90.4726,90.1547,90.4352,24470.0
2020-06-04 10:30:00,96.71,96.94,96.51,96.9,25505.0,90.4352,90.6503,90.2482,90.6129,25505.0
2020-06-04 10:35:00,96.9,96.97,96.73,96.83,33859.0,90.6129,90.6783,90.4539,90.5474,33859.0
2020-06-04 10:40:00,96.84,96.85,96.68,96.69,13337.0,90.5568,90.5661,90.4071,90.4165,13337.0
2020-06-04 10:45:00,96.71,96.82,96.55,96.75,32160.0,90.4352,90.5381,90.2856,90.4726,32160.0
2020-06-04 10:50:00,96.75,96.76,96.54,96.59,20774.0,90.4726,90.482,90.2762,90.323,20774.0
2020-06-04 10:55:00,96.58,96.58,96.45,96.52,17146.0,90.3136,90.3136,90.1921,90.2575,17146.0
2020-06-04 11:00:00,96.6,96.62,96.45,96.52,9937.0,90.3323,90.351,90.1921,90.2575,9937.0
2020-06-04 11:05:00,96.52,96.55,96.45,96.5,9648.0,90.2575,90.2856,90.1921,90.2388,9648.0
2020-06-04 11:10:00,96.5,96.5,96.22,96.31,29895.0,90.2388,90.2388,89.977,90.0612,29895.0
2020-06-04 11:15:00,96.31,96.35,96.1,96.23,67212.0,90.0612,90.0986,89.8648,89.9863,67212.0
2020-06-04 11:20:00,96.23,96.23,96.03,96.05,23933.0,89.9863,89.9863,89.7993,89.818,23933.0
2020-06-04 11:25:00,96.08,96.1,95.95,95.98,27244.0,89.8461,89.8648,89.7245,89.7526,27244.0
2020-06-04 11:30:00,95.94,95.94,95.62,95.8,25595.0,89.7152,89.7152,89.4159,89.5842,25595.0
2020-06-04 11:35:00,95.78,95.82,95.63,95.67,14210.0,89.5655,89.6029,89.4253,89.4627,14210.0
2020-06-04 11:40:00,95.67,95.72,95.58,95.61,11628.0,89.4627,89.5094,89.3785,89.4066,11628.0
2020-06-04 11:45:00,95.61,95.72,95.53,95.55,10368.0,89.4066,89.5094,89.3318,89.3505,10368.0
2020-06-04 11:50:00,95.55,95.58,95.46,95.56,22956.0,89.3505,89.3785,89.2663,89.3598,22956.0
2020-06-04 11:55:00,95.57,95.72,95.56,95.71,9921.0,89.3692,89.5094,89.3598,89.5001,9921.0
2020-06-04 12:00:00,95.71,95.85,95.66,95.84,40855.0,89.5001,89.631,89.4533,89.6216,40855.0
2020-06-04 12:05:00,95.84,95.86,95.77,95.85,9089.0,89.6216,89.6404,89.5562,89.631,9089.0
2020-06-04 12:10:00,95.83,95.85,95.51,95.53,95893.0,89.6123,89.631,89.3131,89.3318,95893.0
2020-06-04 12:15:00,95.52,95.55,95.44,95.49,12738.0,89.3224,89.3505,89.2476,89.2944,12738.0
2020-06-04 12:20:00,95.46,95.49,95.35,95.42,26221.0,89.2663,89.2944,89.1634,89.2289,26221.0
2020-06-04 12:25:00,95.44,95.57,95.23,95.36,118333.0,89.2476,89.3692,89.0512,89.1728,118333.0
2020-06-04 12:30:00,95.38,95.41,95.24,95.28,14131.0,89.1915,89.2195,89.0606,89.098,14131.0
2020-06-04 12:35:00,95.28,95.39,95.19,95.22,27135.0,89.098,89.2008,89.0138,89.0419,27135.0
2020-06-04 12:40:00,95.24,95.34,95.2,95.2,12495.0,89.0606,89.1541,89.0232,89.0232,12495.0
2020-06-04 12:45:00,95.19,95.25,95.03,95.24,32423.0,89.0138,89.0699,88.8642,89.0606,32423.0
2020-06-04 12:50:00,95.26,95.43,95.26,95.37,12566.0,89.0793,89.2383,89.0793,89.1821,12566.0
2020-06-04 12:55:00,95.37,95.38,95.16,95.17,14921.0,89.1821,89.1915,88.9858,88.9951,14921.0
2020-06-04 13:00:00,95.15,95.39,95.14,95.31,10757.0,88.9764,89.2008,88.9671,89.126,10757.0
2020-06-04 13:05:00,95.27,95.34,95.21,95.22,9717.0,89.0886,89.1541,89.0325,89.0419,9717.0
2020-06-04 13:10:00,95.22,95.23,95.16,95.19,9153.0,89.0419,89.0512,88.9858,89.0138,9153.0
2020-06-04 13:15:00,95.21,95.35,95.2,95.34,14310.0,89.0325,89.1634,89.0232,89.1541,14310.0
2020-06-04 13:20:00,95.33,95.35,95.24,95.27,12230.0,89.1447,89.1634,89.0606,89.0886,12230.0
2020-06-04 13:25:00,95.27,95.27,95.15,95.21,17188.0,89.0886,89.0886,88.9764,89.0325,17188.0
2020-06-04 13:30:00,95.21,95.28,95.15,95.21,22301.0,89.0325,89.098,88.9764,89.0325,22301.0
2020-06-04 13:35:00,95.21,95.33,95.13,95.33,45053.0,89.0325,89.1447,88.9577,89.1447,45053.0
2020-06-04 13:40:00,95.34,95.37,95.24,95.28,10680.0,89.1541,89.1821,89.0606,89.098,10680.0
2020-06-04 13:45:00,95.31,95.47,95.3,95.3,10565.0,89.126,89.2757,89.1167,89.1167,10565.0
2020-06-04 13:50:00,95.31,95.31,95.2,95.25,16205.0,89.126,89.126,89.0232,89.0699,16205.0
2020-06-04 13:55:00,95.26,95.35,95.15,95.15,18579.0,89.0793,89.1634,88.9764,88.9764,18579.0
2020-06-04 14:00:00,95.13,95.22,95.13,95.14,18465.0,88.9577,89.0419,88.9577,88.9671,18465.0
2020-06-04 14:05:00,95.13,95.14,95.01,95.01,13850.0,88.9577,88.9671,88.8455,88.8455,13850.0
2020-06-04 14:10:00,95.0,95.3,95.0,95.29,33846.0,88.8362,89.1167,88.8362,89.1073,33846.0
2020-06-04 14:15:00,95.32,95.39,95.21,95.34,14600.0,89.1354,89.2008,89.0325,89.1541,14600.0
2020-06-04 14:20:00,95.32,95.37,95.3,95.34,6028.0,89.1354,89.1821,89.1167,89.1541,6028.0
2020-06-04 14:25:00,95.34,95.42,95.2,95.26,33884.0,89.1541,89.2289,89.0232,89.0793,33884.0
2020-06-04 14:30:00,95.3,95.31,95.0,95.08,37362.0,89.1167,89.126,88.8362,88.911,37362.0
2020-06-04 14:35:00,95.09,95.16,95.05,95.15,16629.0,88.9203,88.9858,88.8829,88.9764,16629.0
2020-06-04 14:40:00,95.15,95.33,95.03,95.33,31447.0,88.9764,89.1447,88.8642,89.1447,31447.0
2020-06-04 14:45:00,95.33,95.34,95.26,95.32,15875.0,89.1447,89.1541,89.0793,89.1354,15875.0
2020-06-04 14:50:00,95.33,95.49,95.28,95.37,41563.0,89.1447,89.2944,89.098,89.1821,41563.0
2020-06-04 14:55:00,95.37,95.37,95.18,95.27,29198.0,89.1821,89.1821,89.0045,89.0886,29198.0
2020-06-04 15:00:00,95.27,95.28,95.07,95.07,37759.0,89.0886,89.098,88.9016,88.9016,37759.0
2020-06-04 15:05:00,95.08,95.1,95.0,95.08,41223.0,88.911,88.9297,88.8362,88.911,41223.0
2020-06-04 15:10:00,95.11,95.27,95.11,95.23,18204.0,88.939,89.0886,88.939,89.0512,18204.0
2020-06-04 15:15:00,95.23,95.25,95.09,95.25,23717.0,89.0512,89.0699,88.9203,89.0699,23717.0
2020-06-04 15:20:00,95.25,95.31,95.18,95.23,34343.0,89.0699,89.126,89.0045,89.0512,34343.0
2020-06-04 15:25:00,95.25,95.43,95.25,95.42,29951.0,89.0699,89.2383,89.0699,89.2289,29951.0
2020-06-04 15:30:00,95.42,95.47,95.37,95.44,76312.0,89.2289,89.2757,89.1821,89.2476,76312.0
2020-06-04 15:35:00,95.44,95.68,95.4,95.65,72483.0,89.2476,89.472,89.2102,89.444,72483.0
2020-06-04 15:40:00,95.66,95.82,95.62,95.7,72180.0,89.4533,89.6029,89.4159,89.4907,72180.0
2020-06-04 15:45:00,95.68,95.74,95.62,95.73,58173.0,89.472,89.5281,89.4159,89.5188,58173.0
2020-06-04 15:50:00,95.74,95.76,95.43,95.63,90420.0,89.5281,89.5468,89.2383,89.4253,90420.0
2020-06-04 15:55:00,95.63,95.92,95.63,95.79,181083.0,89.4253,89.6965,89.4253,89.5749,181083.0
2020-06-05 09:30:00,96.0,96.44,93.48,95.28,220409.0,89.7713,90.1827,87.4148,89.098,220409.0
2020-06-05 09:35:00,95.45,95.49,94.74,95.04,115452.0,89.257,89.2944,88.593,88.8736,115452.0
2020-06-05 09:40:00,95.11,95.64,95.01,95.59,36359.0,88.939,89.4346,88.8455,89.3879,36359.0
2020-06-05 09:45:00,95.65,95.89,95.5,95.84,63055.0,89.444,89.6684,89.3037,89.6216,63055.0
2020-06-05 09:50:00,95.83,96.14,95.5,96.14,27829.0,89.6123,89.9022,89.3037,89.9022,27829.0
2020-06-05 09:55:00,96.11,96.57,96.0,96.24,57374.0,89.8741,90.3043,89.7713,89.9957,57374.0
2020-06-05 10:00:00,96.26,96.62,96.11,96.55,38349.0,90.0144,90.351,89.8741,90.2856,38349.0
2020-06-05 10:05:00,96.54,96.77,96.5,96.73,33185.0,90.2762,90.4913,90.2388,90.4539,33185.0
2020-06-05 10:10:00,96.77,96.94,96.42,96.67,91539.0,90.4913,90.6503,90.164,90.3978,91539.0
2020-06-05 10:15:00,96.67,96.79,96.36,96.71,46500.0,90.3978,90.51,90.1079,90.4352,46500.0
2020-06-05 10:20:00,96.74,96.93,96.62,96.93,25408.0,90.4633,90.6409,90.351,90.6409,25408.0
2020-06-05 10:25:00,96.93,96.98,96.79,96.81,41260.0,90.6409,90.6877,90.51,90.5287,41260.0
2020-06-05 10:30:00,96.79,97.18,96.78,97.18,34688.0,90.51,90.8747,90.5007,90.8747,34688.0
2020-06-05 10:35:00,97.18,97.4,97.15,97.37,66557.0,90.8747,91.0804,90.8467,91.0524,66557.0
2020-06-05 10:40:00,97.37,97.57,97.35,97.36,34745.0,91.0524,91.2394,91.0337,91.043,34745.0
2020-06-05 10:45:00,97.34,97.55,97.23,97.23,27439.0,91.0243,91.2207,90.9215,90.9215,27439.0
2020-06-05 10:50:00,97.23,97.49,97.06,97.44,26864.0,90.9215,91.1646,90.7625,91.1178,26864.0
2020-06-05 10:55:00,97.44,97.49,97.03,97.06,39361.0,91.1178,91.1646,90.7344,90.7625,39361.0
2020-06-05 11:00:00,97.06,97.28,96.99,97.28,27372.0,90.7625,90.9682,90.697,90.9682,27372.0
2020-06-05 11:05:00,97.27,97.44,97.26,97.42,14142.0,90.9589,91.1178,90.9495,91.0991,14142.0
2020-06-05 11:10:00,97.43,97.43,96.93,97.03,26889.0,91.1085,91.1085,90.6409,90.7344,26889.0
2020-06-05 11:15:00,97.04,97.37,96.98,97.36,22547.0,90.7438,91.0524,90.6877,91.043,22547.0
2020-06-05 11:20:00,97.35,97.58,97.33,97.55,27985.0,91.0337,91.2488,91.015,91.2207,27985.0
2020-06-05 11:25:00,97.56,97.6,97.31,97.34,23381.0,91.2301,91.2675,90.9963,91.0243,23381.0
2020-06-05 11:30:00,97.34,97.57,97.06,97.06,20591.0,91.0243,91.2394,90.7625,90.7625,20591.0
2020-06-05 11:35:00,97.06,97.25,96.98,97.05,17604.0,90.7625,90.9402,90.6877,90.7531,17604.0
2020-06-05 11:40:00,97.05,97.13,96.85,96.9,14013.0,90.7531,90.828,90.5661,90.6129,14013.0
2020-06-05 11:45:00,96.9,96.98,96.88,96.97,35632.0,90.6129,90.6877,90.5942,90.6783,35632.0
2020-06-05 11:50:00,96.97,97.12,96.9,96.99,14910.0,90.6783,90.8186,90.6129,90.697,14910.0
2020-06-05 11:55:00,96.98,97.0,96.62,96.62,34265.0,90.6877,90.7064,90.351,90.351,34265.0
2020-06-05 12:00:00,96.61,96.74,96.59,96.66,12776.0,90.3417,90.4633,90.323,90.3884,12776.0
2020-06-05 12:05:00,96.67,96.71,96.58,96.62,19153.0,90.3978,90.4352,90.3136,90.351,19153.0
2020-06-05 12:10:00,96.62,96.65,96.52,96.54,13730.0,90.351,90.3791,90.2575,90.2762,13730.0
2020-06-05 12:15:00,96.54,96.62,96.49,96.52,22732.0,90.2762,90.351,90.2295,90.2575,22732.0
2020-06-05 12:20:00,96.54,96.71,96.52,96.63,27283.0,90.2762,90.4352,90.2575,90.3604,27283.0
2020-06-05 12:25:00,96.62,96.63,96.45,96.47,12880.0,90.351,90.3604,90.1921,90.2108,12880.0
2020-06-05 12:30:00,96.49,96.91,96.49,96.88,12491.0,90.2295,90.6222,90.2295,90.5942,12491.0
2020-06-05 12:35:00,96.87,96.87,96.74,96.76,12470.0,90.5848,90.5848,90.4633,90.482,12470.0
2020-06-05 12:40:00,96.79,96.89,96.74,96.75,9543.0,90.51,90.6035,90.4633,90.4726,9543.0
2020-06-05 12:45:00,96.75,96.81,96.74,96.77,12459.0,90.4726,90.5287,90.4633,90.4913,12459.0
2020-06-05 12:50:00,96.78,96.81,96.68,96.7,13444.0,90.5007,90.5287,90.4071,90.4258,13444.0
2020-06-05 12:55:00,96.7,96.84,96.7,96.82,14889.0,90.4258,90.5568,90.4258,90.5381,14889.0
2020-06-05 13:00:00,96.84,97.12,96.81,97.12,16214.0,90.5568,90.8186,90.5287,90.8186,16214.0
2020-06-05 13:05:00,97.1,97.14,97.02,97.07,8044.0,90.7999,90.8373,90.7251,90.7718,8044.0
2020-06-05 13:10:00,97.1,98.0,96.98,97.57,107126.0,90.7999,91.6415,90.6877,91.2394,107126.0
2020-06-05 13:15:00,97.53,97.59,96.91,97.09,31499.0,91.202,91.2581,90.6222,90.7905,31499.0
2020-06-05 13:20:00,97.17,97.33,97.05,97.22,7376.0,90.8654,91.015,90.7531,90.9121,7376.0
2020-06-05 13:25:00,97.23,97.38,97.23,97.36,8175.0,90.9215,91.0617,90.9215,91.043,8175.0
2020-06-05 13:30:00,97.39,97.56,97.36,97.47,78342.0,91.0711,91.2301,91.043,91.1459,78342.0
2020-06-05 13:35:00,97.47,97.75,97.43,97.43,19056.0,91.1459,91.4077,91.1085,91.1085,19056.0
2020-06-05 13:40:00,97.46,97.54,97.41,97.48,26207.0,91.1365,91.2113,91.0898,91.1552,26207.0
2020-06-05 13:45:00,97.47,97.75,97.46,97.62,15651.0,91.1459,91.4077,91.1365,91.2862,15651.0
2020-06-05 13:50:00,97.62,97.85,97.58,97.84,13117.0,91.2862,91.5012,91.2488,91.4919,13117.0
2020-06-05 13:55:00,97.87,98.07,97.85,97.99,19014.0,91.5199,91.707,91.5012,91.6322,19014.0
2020-06-05 14:00:00,97.98,98.2,97.97,98.16,24845.0,91.6228,91.8285,91.6134,91.7911,24845.0
2020-06-05 14:05:00,98.19,98.22,98.07,98.09,13973.0,91.8192,91.8472,91.707,91.7257,13973.0
2020-06-05 14:10:00,98.1,98.18,97.91,97.95,25576.0,91.735,91.8098,91.5573,91.5947,25576.0
2020-06-05 14:15:00,97.94,98.02,97.91,98.02,18046.0,91.5854,91.6602,91.5573,91.6602,18046.0
2020-06-05 14:20:00,98.0,98.19,98.0,98.13,13114.0,91.6415,91.8192,91.6415,91.7631,13114.0
2020-06-05 14:25:00,98.13,98.2,98.04,98.09,12536.0,91.7631,91.8285,91.6789,91.7257,12536.0
2020-06-05 14:30:00,98.06,98.16,98.03,98.05,12827.0,91.6976,91.7911,91.6696,91.6883,12827.0
2020-06-05 14:35:00,98.03,98.19,97.9,98.13,43956.0,91.6696,91.8192,91.548,91.7631,43956.0
2020-06-05 14:40:00,98.14,98.39,98.08,98.39,12895.0,91.7724,92.0062,91.7163,92.0062,12895.0
2020-06-05 14:45:00,98.34,98.39,98.27,98.33,17042.0,91.9594,92.0062,91.894,91.9501,17042.0
2020-06-05 14:50:00,98.35,98.38,98.16,98.18,10511.0,91.9688,91.9968,91.7911,91.8098,10511.0
2020-06-05 14:55:00,98.19,98.3,98.08,98.08,19540.0,91.8192,91.922,91.7163,91.7163,19540.0
2020-06-05 15:00:00,98.08,98.14,97.6,97.85,59383.0,91.7163,91.7724,91.2675,91.5012,59383.0
2020-06-05 15:05:00,97.89,97.94,97.82,97.9,20097.0,91.5386,91.5854,91.4732,91.548,20097.0
2020-06-05 15:10:00,97.91,98.09,97.87,98.09,14842.0,91.5573,91.7257,91.5199,91.7257,14842.0
2020-06-05 15:15:00,98.1,98.18,97.97,98.11,17240.0,91.735,91.8098,91.6134,91.7444,17240.0
2020-06-05 15:20:00,98.1,98.15,98.04,98.09,71997.0,91.735,91.7818,91.6789,91.7257,71997.0
2020-06-05 15:25:00,98.1,98.25,98.07,98.19,101006.0,91.735,91.8753,91.707,91.8192,101006.0
2020-06-05 15:30:00,98.16,98.28,98.08,98.08,43229.0,91.7911,91.9033,91.7163,91.7163,43229.0
2020-06-05 15:35:00,98.07,98.23,98.07,98.13,43390.0,91.707,91.8566,91.707,91.7631,43390.0
2020-06-05 15:40:00,98.12,98.12,97.82,97.84,32074.0,91.7537,91.7537,91.4732,91.4919,32074.0
2020-06-05 15:45:00,97.83,97.88,97.63,97.85,60356.0,91.4825,91.5293,91.2955,91.5012,60356.0
2020-06-05 15:50:00,97.89,98.0,97.63,97.83,75228.0,91.5386,91.6415,91.2955,91.4825,75228.0
2020-06-05 15:55:00,97.83,97.85,97.59,97.81,156814.0,91.4825,91.5012,91.2581,91.4638,156814.0
2020-06-08 09:30:00,97.25,97.33,96.65,97.32,63945.0,90.9402,91.015,90.3791,91.0056,63945.0
2020-06-08 09:35:00,97.25,97.5,97.25,97.41,18247.0,90.9402,91.1739,90.9402,91.0898,18247.0
2020-06-08 09:40:00,97.39,97.39,96.82,97.31,24826.0,91.0711,91.0711,90.5381,90.9963,24826.0
2020-06-08 09:45:00,97.3,97.38,97.06,97.32,15677.0,90.9869,91.0617,90.7625,91.0056,15677.0
2020-06-08 09:50:00,97.29,97.55,97.15,97.31,34122.0,90.9776,91.2207,90.8467,90.9963,34122.0
2020-06-08 09:55:00,97.25,97.27,96.66,96.71,46597.0,90.9402,90.9589,90.3884,90.4352,46597.0
2020-06-08 10:00:00,96.67,96.76,96.42,96.76,15841.0,90.3978,90.482,90.164,90.482,15841.0
2020-06-08 10:05:00,96.78,96.87,96.55,96.58,13893.0,90.5007,90.5848,90.2856,90.3136,13893.0
2020-06-08 10:10:00,96.55,96.84,96.55,96.83,13099.0,90.2856,90.5568,90.2856,90.5474,13099.0
2020-06-08 10:15:00,96.78,96.82,96.62,96.64,10995.0,90.5007,90.5381,90.351,90.3697,10995.0
2020-06-08 10:20:00,96.62,96.75,96.54,96.7,11103.0,90.351,90.4726,90.2762,90.4258,11103.0
2020-06-08 10:25:00,96.67,96.97,96.65,96.83,7697.0,90.3978,90.6783,90.3791,90.5474,7697.0
2020-06-08 10:30:00,96.84,96.86,96.64,96.77,8874.0,90.5568,90.5755,90.3697,90.4913,8874.0
2020-06-08 10:35:00,96.82,96.92,96.76,96.91,11913.0,90.5381,90.6316,90.482,90.6222,11913.0
2020-06-08 10:40:00,96.95,97.09,96.87,97.03,13574.0,90.6596,90.7905,90.5848,90.7344,13574.0
2020-06-08 10:45:00,97.05,97.23,96.98,97.07,12488.0,90.7531,90.9215,90.6877,90.7718,12488.0
2020-06-08 10:50:00,97.07,97.36,97.07,97.36,27145.0,90.7718,91.043,90.7718,91.043,27145.0
2020-06-08 10:55:00,97.41,97.47,97.21,97.29,14420.0,91.0898,91.1459,90.9028,90.9776,14420.0
2020-06-08 11:00:00,97.28,97.37,97.25,97.37,16032.0,90.9682,91.0524,90.9402,91.0524,16032.0
2020-06-08 11:05:00,97.37,97.38,97.22,97.23,9621.0,91.0524,91.0617,90.9121,90.9215,9621.0
2020-06-08 11:10:00,97.23,97.34,97.15,97.34,8787.0,90.9215,91.0243,90.8467,91.0243,8787.0
2020-06-08 11:15:00,97.32,97.65,97.32,97.51,9987.0,91.0056,91.3142,91.0056,91.1833,9987.0
2020-06-08 11:20:00,97.51,97.73,97.49,97.68,8873.0,91.1833,91.389,91.1646,91.3423,8873.0
2020-06-08 11:25:00,97.68,97.7,97.57,97.66,8131.0,91.3423,91.361,91.2394,91.3236,8131.0
2020-06-08 11:30:00,97.62,97.64,97.57,97.6,8303.0,91.2862,91.3049,91.2394,91.2675,8303.0
2020-06-08 11:35:00,97.58,97.62,97.36,97.41,11863.0,91.2488,91.2862,91.043,91.0898,11863.0
2020-06-08 11:40:00,97.38,97.38,97.25,97.35,12407.0,91.0617,91.0617,90.9402,91.0337,12407.0
2020-06-08 11:45:00,97.42,97.69,97.42,97.64,12800.0,91.0991,91.3516,91.0991,91.3049,12800.0
2020-06-08 11:50:00,97.63,97.65,97.39,97.43,16403.0,91.2955,91.3142,91.0711,91.1085,16403.0
2020-06-08 11:55:00,97.44,97.47,97.36,97.42,10282.0,91.1178,91.1459,91.043,91.0991,10282.0
2020-06-08 12:00:00,97.44,97.44,97.27,97.33,10335.0,91.1178,91.1178,90.9589,91.015,10335.0
2020-06-08 12:05:00,97.33,97.37,97.27,97.34,8154.0,91.015,91.0524,90.9589,91.0243,8154.0
2020-06-08 12:10:00,97.33,97.4,97.25,97.25,11245.0,91.015,91.0804,90.9402,90.9402,11245.0
2020-06-08 12:15:00,97.25,97.3,97.12,97.27,9660.0,90.9402,90.9869,90.8186,90.9589,9660.0
2020-06-08 12:20:00,97.29,97.37,97.26,97.35,6895.0,90.9776,91.0524,90.9495,91.0337,6895.0
2020-06-08 12:25:00,97.34,97.34,97.17,97.22,6657.0,91.0243,91.0243,90.8654,90.9121,6657.0
2020-06-08 12:30:00,97.2,97.31,97.2,97.26,12304.0,90.8934,90.9963,90.8934,90.9495,12304.0
2020-06-08 12:35:00,97.26,97.31,97.21,97.31,14476.0,90.9495,90.9963,90.9028,90.9963,14476.0
2020-06-08 12:40:00,97.31,97.43,97.28,97.43,9866.0,90.9963,91.1085,90.9682,91.1085,9866.0
2020-06-08 12:45:00,97.44,97.45,97.32,97.38,6627.0,91.1178,91.1272,91.0056,91.0617,6627.0
2020-06-08 12:50:00,97.39,97.48,97.38,97.41,8714.0,91.0711,91.1552,91.0617,91.0898,8714.0
2020-06-08 12:55:00,97.37,97.42,97.32,97.36,7207.0,91.0524,91.0991,91.0056,91.043,7207.0
2020-06-08 13:00:00,97.37,97.39,97.27,97.3,6903.0,91.0524,91.0711,90.9589,90.9869,6903.0
2020-06-08 13:05:00,97.29,97.34,97.2,97.32,14605.0,90.9776,91.0243,90.8934,91.0056,14605.0
2020-06-08 13:10:00,97.33,97.38,97.28,97.31,7864.0,91.015,91.0617,90.9682,90.9963,7864.0
2020-06-08 13:15:00,97.29,97.31,97.22,97.3,10200.0,90.9776,90.9963,90.9121,90.9869,10200.0
2020-06-08 13:20:00,97.3,97.3,97.12,97.13,9871.0,90.9869,90.9869,90.8186,90.828,9871.0
2020-06-08 13:25:00,97.17,97.17,96.96,96.97,14087.0,90.8654,90.8654,90.669,90.6783,14087.0
2020-06-08 13:30:00,96.95,97.03,96.82,97.02,12626.0,90.6596,90.7344,90.5381,90.7251,12626.0
2020-06-08 13:35:00,97.0,97.08,96.9,96.98,11336.0,90.7064,90.7812,90.6129,90.6877,11336.0
2020-06-08 13:40:00,96.95,97.01,96.87,97.0,25303.0,90.6596,90.7157,90.5848,90.7064,25303.0
2020-06-08 13:45:00,96.97,96.97,96.78,96.8,13696.0,90.6783,90.6783,90.5007,90.5194,13696.0
2020-06-08 13:50:00,96.79,96.95,96.78,96.91,7188.0,90.51,90.6596,90.5007,90.6222,7188.0
2020-06-08 13:55:00,96.87,96.97,96.84,96.87,16479.0,90.5848,90.6783,90.5568,90.5848,16479.0
2020-06-08 14:00:00,96.87,96.9,96.78,96.81,37426.0,90.5848,90.6129,90.5007,90.5287,37426.0
2020-06-08 14:05:00,96.83,96.96,96.76,96.89,22581.0,90.5474,90.669,90.482,90.6035,22581.0
2020-06-08 14:10:00,96.9,96.99,96.88,96.94,8497.0,90.6129,90.697,90.5942,90.6503,8497.0
2020-06-08 14:15:00,96.93,97.0,96.93,96.96,7510.0,90.6409,90.7064,90.6409,90.669,7510.0
2020-06-08 14:20:00,96.95,97.05,96.94,97.0,10003.0,90.6596,90.7531,90.6503,90.7064,10003.0
2020-06-08 14:25:00,97.02,97.04,96.99,97.03,17725.0,90.7251,90.7438,90.697,90.7344,17725.0
2020-06-08 14:30:00,97.03,97.04,96.96,97.0,19241.0,90.7344,90.7438,90.669,90.7064,19241.0
2020-06-08 14:35:00,97.01,97.08,96.98,97.01,22034.0,90.7157,90.7812,90.6877,90.7157,22034.0
2020-06-08 14:40:00,97.03,97.03,96.91,96.95,7708.0,90.7344,90.7344,90.6222,90.6596,7708.0
2020-06-08 14:45:00,96.98,97.07,96.96,97.0,11072.0,90.6877,90.7718,90.669,90.7064,11072.0
2020-06-08 14:50:00,97.01,97.04,96.99,97.02,12639.0,90.7157,90.7438,90.697,90.7251,12639.0
2020-06-08 14:55:00,97.0,97.15,96.99,97.07,19909.0,90.7064,90.8467,90.697,90.7718,19909.0
2020-06-08 15:00:00,97.09,97.22,97.06,97.22,11457.0,90.7905,90.9121,90.7625,90.9121,11457.0
2020-06-08 15:05:00,97.21,97.22,97.07,97.07,9939.0,90.9028,90.9121,90.7718,90.7718,9939.0
2020-06-08 15:10:00,97.07,97.17,97.05,97.14,13643.0,90.7718,90.8654,90.7531,90.8373,13643.0
2020-06-08 15:15:00,97.12,97.13,97.05,97.13,10027.0,90.8186,90.828,90.7531,90.828,10027.0
2020-06-08 15:20:00,97.13,97.24,97.1,97.23,13030.0,90.828,90.9308,90.7999,90.9215,13030.0
2020-06-08 15:25:00,97.21,97.3,97.2,97.29,13935.0,90.9028,90.9869,90.8934,90.9776,13935.0
2020-06-08 15:30:00,97.29,97.44,97.25,97.35,28102.0,90.9776,91.1178,90.9402,91.0337,28102.0
2020-06-08 15:35:00,97.35,97.38,97.26,97.26,26907.0,91.0337,91.0617,90.9495,90.9495,26907.0
2020-06-08 15:40:00,97.24,97.32,97.24,97.28,37639.0,90.9308,91.0056,90.9308,90.9682,37639.0
2020-06-08 15:45:00,97.29,97.31,97.18,97.28,35330.0,90.9776,90.9963,90.8747,90.9682,35330.0
2020-06-08 15:50:00,97.29,97.38,97.25,97.28,68329.0,90.9776,91.0617,90.9402,90.9682,68329.0
2020-06-08 15:55:00,97.29,97.56,97.11,97.56,221671.0,90.9776,91.2301,90.8092,91.2301,221671.0
2020-06-09 09:30:00,97.06,97.06,96.68,97.04,38752.0,90.7625,90.7625,90.4071,90.7438,38752.0
2020-06-09 09:35:00,97.04,97.25,96.95,97.0,11789.0,90.7438,90.9402,90.6596,90.7064,11789.0
2020-06-09 09:40:00,97.07,97.41,97.03,97.41,18437.0,90.7718,91.0898,90.7344,91.0898,18437.0
2020-06-09 09:45:00,97.37,97.47,96.98,97.0,9555.0,91.0524,91.1459,90.6877,90.7064,9555.0
2020-06-09 09:50:00,97.0,97.17,96.95,96.95,14811.0,90.7064,90.8654,90.6596,90.6596,14811.0
2020-06-09 09:55:00,96.95,97.1,96.72,96.72,14831.0,90.6596,90.7999,90.4446,90.4446,14831.0
2020-06-09 10:00:00,96.8,97.12,96.77,97.09,11248.0,90.5194,90.8186,90.4913,90.7905,11248.0
2020-06-09 10:05:00,97.08,97.19,97.01,97.11,13138.0,90.7812,90.8841,90.7157,90.8092,13138.0
2020-06-09 10:10:00,97.11,97.22,97.1,97.14,8550.0,90.8092,90.9121,90.7999,90.8373,8550.0
2020-06-09 10:15:00,97.14,97.33,96.98,97.33,13330.0,90.8373,91.015,90.6877,91.015,13330.0
2020-06-09 10:20:00,97.37,97.59,97.34,97.37,18248.0,91.0524,91.2581,91.0243,91.0524,18248.0
2020-06-09 10:25:00,97.35,97.46,97.27,97.39,35640.0,91.0337,91.1365,90.9589,91.0711,35640.0
2020-06-09 10:30:00,97.42,97.62,97.4,97.51,31356.0,91.0991,91.2862,91.0804,91.1833,31356.0
2020-06-09 10:35:00,97.46,97.52,97.17,97.17,25330.0,91.1365,91.1926,90.8654,90.8654,25330.0
2020-06-09 10:40:00,97.13,97.37,97.13,97.37,24949.0,90.828,91.0524,90.828,91.0524,24949.0
2020-06-09 10:45:00,97.37,97.52,97.28,97.44,25911.0,91.0524,91.1926,90.9682,91.1178,25911.0
2020-06-09 10:50:00,97.41,97.45,97.14,97.32,15760.0,91.0898,91.1272,90.8373,91.0056,15760.0
2020-06-09 10:55:00,97.33,97.38,97.14,97.37,24650.0,91.015,91.0617,90.8373,91.0524,24650.0
2020-06-09 11:00:00,97.36,97.51,97.32,97.44,31711.0,91.043,91.1833,91.0056,91.1178,31711.0
2020-06-09 11:05:00,97.44,97.51,97.37,97.5,10807.0,91.1178,91.1833,91.0524,91.1739,10807.0
2020-06-09 11:10:00,97.49,97.55,97.44,97.48,29959.0,91.1646,91.2207,91.1178,91.1552,29959.0
2020-06-09 11:15:00,97.48,97.6,97.48,97.54,13998.0,91.1552,91.2675,91.1552,91.2113,13998.0
2020-06-09 11:20:00,97.55,97.74,97.52,97.74,18748.0,91.2207,91.3984,91.1926,91.3984,18748.0
2020-06-09 11:25:00,97.72,97.8,97.65,97.8,14813.0,91.3797,91.4545,91.3142,91.4545,14813.0
2020-06-09 11:30:00,97.81,97.81,97.6,97.65,10558.0,91.4638,91.4638,91.2675,91.3142,10558.0
2020-06-09 11:35:00,97.67,97.68,97.51,97.62,7441.0,91.3329,91.3423,91.1833,91.2862,7441.0
2020-06-09 11:40:00,97.64,97.66,97.55,97.55,20763.0,91.3049,91.3236,91.2207,91.2207,20763.0
2020-06-09 11:45:00,97.53,97.56,97.45,97.49,10329.0,91.202,91.2301,91.1272,91.1646,10329.0
2020-06-09 11:50:00,97.48,97.54,97.47,97.5,10063.0,91.1552,91.2113,91.1459,91.1739,10063.0
2020-06-09 11:55:00,97.48,97.51,97.44,97.51,8663.0,91.1552,91.1833,91.1178,91.1833,8663.0
2020-06-09 12:00:00,97.51,97.51,97.27,97.31,9285.0,91.1833,91.1833,90.9589,90.9963,9285.0
2020-06-09 12:05:00,97.34,97.51,97.33,97.47,9634.0,91.0243,91.1833,91.015,91.1459,9634.0
2020-06-09 12:10:00,97.47,97.63,97.44,97.61,9850.0,91.1459,91.2955,91.1178,91.2768,9850.0
2020-06-09 12:15:00,97.59,97.7,97.52,97.66,6030.0,91.2581,91.361,91.1926,91.3236,6030.0
2020-06-09 12:20:00,97.66,97.77,97.65,97.73,8931.0,91.3236,91.4264,91.3142,91.389,8931.0
2020-06-09 12:25:00,97.73,97.74,97.65,97.68,6469.0,91.389,91.3984,91.3142,91.3423,6469.0
2020-06-09 12:30:00,97.68,97.73,97.66,97.69,8147.0,91.3423,91.389,91.3236,91.3516,8147.0
2020-06-09 12:35:00,97.69,97.78,97.59,97.78,29466.0,91.3516,91.4358,91.2581,91.4358,29466.0
2020-06-09 12:40:00,97.78,97.85,97.62,97.64,31975.0,91.4358,91.5012,91.2862,91.3049,31975.0
2020-06-09 12:45:00,97.66,97.66,97.55,97.55,13816.0,91.3236,91.3236,91.2207,91.2207,13816.0
2020-06-09 12:50:00,97.54,97.59,97.53,97.54,7302.0,91.2113,91.2581,91.202,91.2113,7302.0
2020-06-09 12:55:00,97.54,97.65,97.53,97.63,14700.0,91.2113,91.3142,91.202,91.2955,14700.0
2020-06-09 13:00:00,97.66,97.66,97.5,97.55,25630.0,91.3236,91.3236,91.1739,91.2207,25630.0
2020-06-09 13:05:00,97.54,97.55,97.49,97.53,10962.0,91.2113,91.2207,91.1646,91.202,10962.0
2020-06-09 13:10:00,97.54,97.55,97.47,97.48,11931.0,91.2113,91.2207,91.1459,91.1552,11931.0
2020-06-09 13:15:00,97.49,97.57,97.47,97.51,11109.0,91.1646,91.2394,91.1459,91.1833,11109.0
2020-06-09 13:20:00,97.52,97.87,97.48,97.83,8961.0,91.1926,91.5199,91.1552,91.4825,8961.0
2020-06-09 13:25:00,97.8,97.83,97.68,97.79,31956.0,91.4545,91.4825,91.3423,91.4451,31956.0
2020-06-09 13:30:00,97.78,97.83,97.73,97.79,15264.0,91.4358,91.4825,91.389,91.4451,15264.0
2020-06-09 13:35:00,97.8,97.83,97.71,97.79,29388.0,91.4545,91.4825,91.3703,91.4451,29388.0
2020-06-09 13:40:00,97.79,97.79,97.69,97.7,19050.0,91.4451,91.4451,91.3516,91.361,19050.0
2020-06-09 13:45:00,97.74,97.76,97.58,97.76,50341.0,91.3984,91.4171,91.2488,91.4171,50341.0
2020-06-09 13:50:00,97.75,97.96,97.73,97.96,9321.0,91.4077,91.6041,91.389,91.6041,9321.0
2020-06-09 13:55:00,97.98,98.1,97.93,97.93,11700.0,91.6228,91.735,91.576,91.576,11700.0
2020-06-09 14:00:00,97.95,97.99,97.76,97.99,7467.0,91.5947,91.6322,91.4171,91.6322,7467.0
2020-06-09 14:05:00,97.96,97.96,97.88,97.9,5958.0,91.6041,91.6041,91.5293,91.548,5958.0
2020-06-09 14:10:00,97.9,97.94,97.87,97.89,6597.0,91.548,91.5854,91.5199,91.5386,6597.0
2020-06-09 14:15:00,97.9,97.91,97.82,97.82,9634.0,91.548,91.5573,91.4732,91.4732,9634.0
2020-06-09 14:20:00,97.8,97.84,97.73,97.82,9967.0,91.4545,91.4919,91.389,91.4732,9967.0
2020-06-09 14:25:00,97.82,97.88,97.81,97.87,5615.0,91.4732,91.5293,91.4638,91.5199,5615.0
2020-06-09 14:30:00,97.85,97.97,97.82,97.97,9265.0,91.5012,91.6134,91.4732,91.6134,9265.0
2020-06-09 14:35:00,97.97,97.97,97.82,97.89,7054.0,91.6134,91.6134,91.4732,91.5386,7054.0
2020-06-09 14:40:00,97.91,97.98,97.9,97.92,6794.0,91.5573,91.6228,91.548,91.5667,6794.0
2020-06-09 14:45:00,97.92,97.94,97.8,97.94,8470.0,91.5667,91.5854,91.4545,91.5854,8470.0
2020-06-09 14:50:00,97.96,97.96,97.85,97.85,9006.0,91.6041,91.6041,91.5012,91.5012,9006.0
2020-06-09 14:55:00,97.84,97.92,97.84,97.9,9180.0,91.4919,91.5667,91.4919,91.548,9180.0
2020-06-09 15:00:00,97.91,97.95,97.84,97.85,23396.0,91.5573,91.5947,91.4919,91.5012,23396.0
2020-06-09 15:05:00,97.87,97.93,97.81,97.93,9100.0,91.5199,91.576,91.4638,91.576,9100.0
2020-06-09 15:10:00,97.95,98.05,97.89,98.01,16969.0,91.5947,91.6883,91.5386,91.6509,16969.0
2020-06-09 15:15:00,98.0,98.13,97.99,98.11,11792.0,91.6415,91.7631,91.6322,91.7444,11792.0
2020-06-09 15:20:00,98.12,98.17,97.95,97.98,13530.0,91.7537,91.8005,91.5947,91.6228,13530.0
2020-06-09 15:25:00,97.99,98.02,97.9,97.94,12226.0,91.6322,91.6602,91.548,91.5854,12226.0
2020-06-09 15:30:00,97.93,97.95,97.78,97.8,18655.0,91.576,91.5947,91.4358,91.4545,18655.0
2020-06-09 15:35:00,97.78,97.87,97.76,97.85,18233.0,91.4358,91.5199,91.4171,91.5012,18233.0
2020-06-09 15:40:00,97.84,97.87,97.68,97.7,32024.0,91.4919,91.5199,91.3423,91.361,32024.0
2020-06-09 15:45:00,97.69,97.85,97.54,97.81,32393.0,91.3516,91.5012,91.2113,91.4638,32393.0
2020-06-09 15:50:00,97.75,97.82,97.34,97.48,50489.0,91.4077,91.4732,91.0243,91.1552,50489.0
2020-06-09 15:55:00,97.47,97.63,97.43,97.45,117918.0,91.1459,91.2955,91.1085,91.1272,117918.0
2020-06-10 09:30:00,97.48,97.63,97.04,97.04,78883.0,91.1552,91.2955,90.7438,90.7438,78883.0
2020-06-10 09:35:00,97.07,97.5,96.97,97.45,22779.0,90.7718,91.1739,90.6783,91.1272,22779.0
2020-06-10 09:40:00,97.45,97.47,97.11,97.18,16490.0,91.1272,91.1459,90.8092,90.8747,16490.0
2020-06-10 09:45:00,97.21,97.22,96.95,96.97,29457.0,90.9028,90.9121,90.6596,90.6783,29457.0
2020-06-10 09:50:00,96.97,97.01,96.79,96.93,19861.0,90.6783,90.7157,90.51,90.6409,19861.0
2020-06-10 09:55:00,96.93,97.15,96.92,96.98,21530.0,90.6409,90.8467,90.6316,90.6877,21530.0
2020-06-10 10:00:00,96.97,97.14,96.92,96.97,16278.0,90.6783,90.8373,90.6316,90.6783,16278.0
2020-06-10 10:05:00,96.98,97.13,96.84,97.06,31909.0,90.6877,90.828,90.5568,90.7625,31909.0
2020-06-10 10:10:00,97.06,97.11,96.94,97.04,34640.0,90.7625,90.8092,90.6503,90.7438,34640.0
2020-06-10 10:15:00,97.06,97.06,96.89,96.92,22230.0,90.7625,90.7625,90.6035,90.6316,22230.0
2020-06-10 10:20:00,96.88,97.29,96.88,97.27,18341.0,90.5942,90.9776,90.5942,90.9589,18341.0
2020-06-10 10:25:00,97.27,97.41,97.15,97.23,19436.0,90.9589,91.0898,90.8467,90.9215,19436.0
2020-06-10 10:30:00,97.21,97.35,97.2,97.34,21874.0,90.9028,91.0337,90.8934,91.0243,21874.0
2020-06-10 10:35:00,97.37,97.48,97.26,97.38,15555.0,91.0524,91.1552,90.9495,91.0617,15555.0
2020-06-10 10:40:00,97.41,97.64,97.36,97.47,14622.0,91.0898,91.3049,91.043,91.1459,14622.0
2020-06-10 10:45:00,97.44,97.57,97.38,97.39,9092.0,91.1178,91.2394,91.0617,91.0711,9092.0
2020-06-10 10:50:00,97.4,97.47,97.26,97.33,16761.0,91.0804,91.1459,90.9495,91.015,16761.0
2020-06-10 10:55:00,97.32,97.32,97.03,97.15,14811.0,91.0056,91.0056,90.7344,90.8467,14811.0
2020-06-10 11:00:00,97.14,97.26,97.05,97.23,8092.0,90.8373,90.9495,90.7531,90.9215,8092.0
2020-06-10 11:05:00,97.24,97.3,97.14,97.15,8216.0,90.9308,90.9869,90.8373,90.8467,8216.0
2020-06-10 11:10:00,97.17,97.42,97.13,97.41,13630.0,90.8654,91.0991,90.828,91.0898,13630.0
2020-06-10 11:15:00,97.44,97.5,97.41,97.44,8238.0,91.1178,91.1739,91.0898,91.1178,8238.0
2020-06-10 11:20:00,97.47,97.51,97.34,97.34,12659.0,91.1459,91.1833,91.0243,91.0243,12659.0
2020-06-10 11:25:00,97.36,97.4,97.29,97.33,12514.0,91.043,91.0804,90.9776,91.015,12514.0
2020-06-10 11:30:00,97.3,97.3,97.03,97.06,13969.0,90.9869,90.9869,90.7344,90.7625,13969.0
2020-06-10 11:35:00,97.05,97.15,96.88,97.11,18644.0,90.7531,90.8467,90.5942,90.8092,18644.0
2020-06-10 11:40:00,97.1,97.22,97.05,97.08,7845.0,90.7999,90.9121,90.7531,90.7812,7845.0
2020-06-10 11:45:00,97.09,97.16,97.05,97.12,9002.0,90.7905,90.856,90.7531,90.8186,9002.0
2020-06-10 11:50:00,97.13,97.21,97.06,97.17,7247.0,90.828,90.9028,90.7625,90.8654,7247.0
2020-06-10 11:55:00,97.16,97.16,96.88,96.89,19190.0,90.856,90.856,90.5942,90.6035,19190.0
2020-06-10 12:00:00,96.86,96.9,96.66,96.7,25281.0,90.5755,90.6129,90.3884,90.4258,25281.0
2020-06-10 12:05:00,96.7,96.72,96.57,96.59,18189.0,90.4258,90.4446,90.3043,90.323,18189.0
2020-06-10 12:10:00,96.6,96.75,96.6,96.7,22388.0,90.3323,90.4726,90.3323,90.4258,22388.0
2020-06-10 12:15:00,96.71,96.87,96.7,96.87,7540.0,90.4352,90.5848,90.4258,90.5848,7540.0
2020-06-10 12:20:00,96.85,97.15,96.84,97.08,11043.0,90.5661,90.8467,90.5568,90.7812,11043.0
2020-06-10 12:25:00,97.15,97.19,97.08,97.18,8692.0,90.8467,90.8841,90.7812,90.8747,8692.0
2020-06-10 12:30:00,97.22,97.31,97.15,97.31,5550.0,90.9121,90.9963,90.8467,90.9963,5550.0
2020-06-10 12:35:00,97.34,97.5,97.34,97.43,4809.0,91.0243,91.1739,91.0243,91.1085,4809.0
2020-06-10 12:40:00,97.45,97.48,97.42,97.46,6808.0,91.1272,91.1552,91.0991,91.1365,6808.0
2020-06-10 12:45:00,97.45,97.48,97.37,97.42,4536.0,91.1272,91.1552,91.0524,91.0991,4536.0
2020-06-10 12:50:00,97.46,97.55,97.46,97.51,4229.0,91.1365,91.2207,91.1365,91.1833,4229.0
2020-06-10 12:55:00,97.5,97.65,97.5,97.62,5079.0,91.1739,91.3142,91.1739,91.2862,5079.0
2020-06-10 13:00:00,97.6,97.69,97.52,97.67,6720.0,91.2675,91.3516,91.1926,91.3329,6720.0
2020-06-10 13:05:00,97.63,97.64,97.58,97.63,7062.0,91.2955,91.3049,91.2488,91.2955,7062.0
2020-06-10 13:10:00,97.62,97.63,97.5,97.55,9228.0,91.2862,91.2955,91.1739,91.2207,9228.0
2020-06-10 13:15:00,97.54,97.7,97.54,97.64,5117.0,91.2113,91.361,91.2113,91.3049,5117.0
2020-06-10 13:20:00,97.63,97.67,97.56,97.6,4550.0,91.2955,91.3329,91.2301,91.2675,4550.0
2020-06-10 13:25:00,97.6,97.62,97.56,97.56,5630.0,91.2675,91.2862,91.2301,91.2301,5630.0
2020-06-10 13:30:00,97.52,97.54,97.44,97.44,5666.0,91.1926,91.2113,91.1178,91.1178,5666.0
2020-06-10 13:35:00,97.42,97.46,97.37,97.41,6323.0,91.0991,91.1365,91.0524,91.0898,6323.0
2020-06-10 13:40:00,97.41,97.59,97.41,97.44,8889.0,91.0898,91.2581,91.0898,91.1178,8889.0
2020-06-10 13:45:00,97.44,97.5,97.39,97.46,6582.0,91.1178,91.1739,91.0711,91.1365,6582.0
2020-06-10 13:50:00,97.46,97.5,97.38,97.38,7476.0,91.1365,91.1739,91.0617,91.0617,7476.0
2020-06-10 13:55:00,97.37,97.4,97.27,97.27,7900.0,91.0524,91.0804,90.9589,90.9589,7900.0
2020-06-10 14:00:00,97.3,97.75,97.03,97.65,6250.0,90.9869,91.4077,90.7344,91.3142,6250.0
2020-06-10 14:05:00,97.71,97.78,97.59,97.59,17033.0,91.3703,91.4358,91.2581,91.2581,17033.0
2020-06-10 14:10:00,97.62,97.74,97.61,97.69,11975.0,91.2862,91.3984,91.2768,91.3516,11975.0
2020-06-10 14:15:00,97.72,97.91,97.66,97.77,10960.0,91.3797,91.5573,91.3236,91.4264,10960.0
2020-06-10 14:20:00,97.78,97.83,97.59,97.65,16918.0,91.4358,91.4825,91.2581,91.3142,16918.0
2020-06-10 14:25:00,97.66,97.7,97.62,97.66,8026.0,91.3236,91.361,91.2862,91.3236,8026.0
2020-06-10 14:30:00,97.68,97.69,97.47,97.48,14987.0,91.3423,91.3516,91.1459,91.1552,14987.0
2020-06-10 14:35:00,97.5,97.63,97.45,97.47,16276.0,91.1739,91.2955,91.1272,91.1459,16276.0
2020-06-10 14:40:00,97.46,97.61,97.21,97.61,28434.0,91.1365,91.2768,90.9028,91.2768,28434.0
2020-06-10 14:45:00,97.62,97.68,97.48,97.55,17812.0,91.2862,91.3423,91.1552,91.2207,17812.0
2020-06-10 14:50:00,97.51,97.64,97.17,97.23,21679.0,91.1833,91.3049,90.8654,90.9215,21679.0
2020-06-10 14:55:00,97.21,97.41,97.18,97.36,23537.0,90.9028,91.0898,90.8747,91.043,23537.0
2020-06-10 15:00:00,97.36,97.36,96.84,96.95,58135.0,91.043,91.043,90.5568,90.6596,58135.0
2020-06-10 15:05:00,96.97,97.23,96.93,97.19,21699.0,90.6783,90.9215,90.6409,90.8841,21699.0
2020-06-10 15:10:00,97.19,97.36,97.14,97.33,20619.0,90.8841,91.043,90.8373,91.015,20619.0
2020-06-10 15:15:00,97.34,97.42,97.24,97.39,13126.0,91.0243,91.0991,90.9308,91.0711,13126.0
2020-06-10 15:20:00,97.37,97.44,97.24,97.34,17866.0,91.0524,91.1178,90.9308,91.0243,17866.0
2020-06-10 15:25:00,97.37,97.77,97.3,97.76,28291.0,91.0524,91.4264,90.9869,91.4171,28291.0
2020-06-10 15:30:00,97.76,97.79,97.56,97.57,25170.0,91.4171,91.4451,91.2301,91.2394,25170.0
2020-06-10 15:35:00,97.58,97.66,97.47,97.65,30343.0,91.2488,91.3236,91.1459,91.3142,30343.0
2020-06-10 15:40:00,97.63,97.63,97.5,97.56,28806.0,91.2955,91.2955,91.1739,91.2301,28806.0
2020-06-10 15:45:00,97.58,97.67,97.29,97.66,39401.0,91.2488,91.3329,90.9776,91.3236,39401.0
2020-06-10 15:50:00,97.72,97.82,97.56,97.62,67971.0,91.3797,91.4732,91.2301,91.2862,67971.0
2020-06-10 15:55:00,97.61,97.67,97.19,97.31,186638.0,91.2768,91.3329,90.8841,90.9963,186638.0
2020-06-11 09:30:00,96.99,97.0,96.2,96.44,72467.0,90.697,90.7064,89.9583,90.1827,72467.0
2020-06-11 09:35:00,96.52,96.53,95.55,95.96,43795.0,90.2575,90.2669,89.3505,89.7339,43795.0
2020-06-11 09:40:00,95.87,96.09,95.54,95.9,37685.0,89.6497,89.8554,89.3411,89.6778,37685.0
2020-06-11 09:45:00,95.93,96.11,95.73,96.03,23718.0,89.7058,89.8741,89.5188,89.7993,23718.0
2020-06-11 09:50:00,96.02,96.34,96.01,96.16,44509.0,89.79,90.0892,89.7806,89.9209,44509.0
2020-06-11 09:55:00,96.22,96.27,95.98,95.99,24135.0,89.977,90.0237,89.7526,89.7619,24135.0
2020-06-11 10:00:00,96.0,96.03,95.65,95.76,34707.0,89.7713,89.7993,89.444,89.5468,34707.0
2020-06-11 10:05:00,95.77,95.84,95.55,95.56,29180.0,89.5562,89.6216,89.3505,89.3598,29180.0
2020-06-11 10:10:00,95.55,95.63,95.26,95.44,49395.0,89.3505,89.4253,89.0793,89.2476,49395.0
2020-06-11 10:15:00,95.44,95.44,94.98,95.11,27276.0,89.2476,89.2476,88.8174,88.939,27276.0
2020-06-11 10:20:00,95.14,95.28,94.99,95.2,23140.0,88.9671,89.098,88.8268,89.0232,23140.0
2020-06-11 10:25:00,95.18,95.26,95.13,95.22,39723.0,89.0045,89.0793,88.9577,89.0419,39723.0
2020-06-11 10:30:00,95.23,95.32,95.01,95.01,39153.0,89.0512,89.1354,88.8455,88.8455,39153.0
2020-06-11 10:35:00,95.02,95.24,94.93,95.23,28707.0,88.8549,89.0606,88.7707,89.0512,28707.0
2020-06-11 10:40:00,95.22,95.22,95.03,95.1,18830.0,89.0419,89.0419,88.8642,88.9297,18830.0
2020-06-11 10:45:00,95.11,95.17,95.02,95.08,28717.0,88.939,88.9951,88.8549,88.911,28717.0
2020-06-11 10:50:00,95.06,95.16,95.01,95.07,33509.0,88.8923,88.9858,88.8455,88.9016,33509.0
2020-06-11 10:55:00,95.08,95.14,94.95,95.12,22223.0,88.911,88.9671,88.7894,88.9484,22223.0
2020-06-11 11:00:00,95.07,95.09,94.86,95.0,16852.0,88.9016,88.9203,88.7052,88.8362,16852.0
2020-06-11 11:05:00,95.0,95.05,94.78,94.79,24940.0,88.8362,88.8829,88.6304,88.6398,24940.0
2020-06-11 11:10:00,94.79,94.79,94.55,94.6,22692.0,88.6398,88.6398,88.4153,88.4621,22692.0
2020-06-11 11:15:00,94.61,94.83,94.59,94.76,32440.0,88.4715,88.6772,88.4528,88.6117,32440.0
2020-06-11 11:20:00,94.76,94.92,94.53,94.7,81702.0,88.6117,88.7613,88.3966,88.5556,81702.0
2020-06-11 11:25:00,94.73,94.73,94.35,94.45,16341.0,88.5837,88.5837,88.2283,88.3218,16341.0
2020-06-11 11:30:00,94.47,94.62,94.42,94.46,20962.0,88.3405,88.4808,88.2938,88.3312,20962.0
2020-06-11 11:35:00,94.46,94.57,94.37,94.48,13512.0,88.3312,88.434,88.247,88.3499,13512.0
2020-06-11 11:40:00,94.5,94.54,94.4,94.45,14490.0,88.3686,88.406,88.2751,88.3218,14490.0
2020-06-11 11:45:00,94.45,94.46,94.11,94.13,15679.0,88.3218,88.3312,88.0039,88.0226,15679.0
2020-06-11 11:50:00,94.1,94.35,94.06,94.27,12665.0,87.9945,88.2283,87.9571,88.1535,12665.0
2020-06-11 11:55:00,94.2,94.45,94.2,94.43,14811.0,88.0881,88.3218,88.0881,88.3031,14811.0
2020-06-11 12:00:00,94.43,94.49,94.27,94.32,11319.0,88.3031,88.3592,88.1535,88.2003,11319.0
2020-06-11 12:05:00,94.31,94.38,94.14,94.23,15004.0,88.1909,88.2564,88.0319,88.1161,15004.0
2020-06-11 12:10:00,94.26,94.32,94.15,94.2,20558.0,88.1442,88.2003,88.0413,88.0881,20558.0
2020-06-11 12:15:00,94.21,94.21,93.83,93.87,19548.0,88.0974,88.0974,87.7421,87.7795,19548.0
2020-06-11 12:20:00,93.91,94.08,93.82,93.83,16289.0,87.8169,87.9758,87.7327,87.7421,16289.0
2020-06-11 12:25:00,93.81,93.92,93.69,93.92,19640.0,87.7234,87.8262,87.6111,87.8262,19640.0
2020-06-11 12:30:00,93.9,94.2,93.9,94.09,14822.0,87.8075,88.0881,87.8075,87.9852,14822.0
2020-06-11 12:35:00,94.09,94.15,93.92,93.95,12982.0,87.9852,88.0413,87.8262,87.8543,12982.0
2020-06-11 12:40:00,93.95,94.0,93.73,93.75,12817.0,87.8543,87.901,87.6486,87.6673,12817.0
2020-06-11 12:45:00,93.75,93.82,93.44,93.5,13558.0,87.6673,87.7327,87.3774,87.4335,13558.0
2020-06-11 12:50:00,93.5,93.52,93.38,93.42,14424.0,87.4335,87.4522,87.3213,87.3587,14424.0
2020-06-11 12:55:00,93.38,93.55,93.31,93.47,15424.0,87.3213,87.4802,87.2558,87.4054,15424.0
2020-06-11 13:00:00,93.44,93.67,93.43,93.67,13336.0,87.3774,87.5924,87.368,87.5924,13336.0
2020-06-11 13:05:00,93.66,93.69,93.48,93.55,12244.0,87.5831,87.6111,87.4148,87.4802,12244.0
2020-06-11 13:10:00,93.51,93.61,93.4,93.55,13112.0,87.4428,87.5363,87.34,87.4802,13112.0
2020-06-11 13:15:00,93.52,93.53,93.37,93.39,16535.0,87.4522,87.4615,87.3119,87.3306,16535.0
2020-06-11 13:20:00,93.45,93.49,93.38,93.39,10386.0,87.3867,87.4241,87.3213,87.3306,10386.0
2020-06-11 13:25:00,93.34,93.35,93.2,93.22,12116.0,87.2839,87.2932,87.1529,87.1716,12116.0
2020-06-11 13:30:00,93.21,93.37,93.17,93.33,11573.0,87.1623,87.3119,87.1249,87.2745,11573.0
2020-06-11 13:35:00,93.34,93.34,93.12,93.12,11640.0,87.2839,87.2839,87.0781,87.0781,11640.0
2020-06-11 13:40:00,93.15,93.18,92.95,92.97,15315.0,87.1062,87.1342,86.9192,86.9379,15315.0
2020-06-11 13:45:00,92.97,93.07,92.93,93.01,13956.0,86.9379,87.0314,86.9005,86.9753,13956.0
2020-06-11 13:50:00,92.99,93.22,92.96,93.16,12464.0,86.9566,87.1716,86.9285,87.1155,12464.0
2020-06-11 13:55:00,93.15,93.29,93.09,93.27,11960.0,87.1062,87.2371,87.0501,87.2184,11960.0
2020-06-11 14:00:00,93.23,93.25,92.87,92.96,19585.0,87.181,87.1997,86.8444,86.9285,19585.0
2020-06-11 14:05:00,92.94,93.15,92.93,92.98,38521.0,86.9098,87.1062,86.9005,86.9472,38521.0
2020-06-11 14:10:00,92.95,93.05,92.69,92.8,25773.0,86.9192,87.0127,86.676,86.7789,25773.0
2020-06-11 14:15:00,92.81,92.94,92.79,92.89,15748.0,86.7882,86.9098,86.7695,86.8631,15748.0
2020-06-11 14:20:00,92.86,93.0,92.8,92.9,19482.0,86.835,86.9659,86.7789,86.8724,19482.0
2020-06-11 14:25:00,92.94,93.1,92.86,92.98,20269.0,86.9098,87.0594,86.835,86.9472,20269.0
2020-06-11 14:30:00,92.99,93.02,92.63,92.68,22839.0,86.9566,86.9846,86.6199,86.6667,22839.0
2020-06-11 14:35:00,92.69,92.69,92.42,92.51,33757.0,86.676,86.676,86.4235,86.5077,33757.0
2020-06-11 14:40:00,92.48,92.57,92.37,92.48,12634.0,86.4797,86.5638,86.3768,86.4797,12634.0
2020-06-11 14:45:00,92.48,92.61,92.31,92.34,17151.0,86.4797,86.6012,86.3207,86.3487,17151.0
2020-06-11 14:50:00,92.35,92.41,92.15,92.26,20855.0,86.3581,86.4142,86.1711,86.2739,20855.0
2020-06-11 14:55:00,92.22,92.36,92.07,92.23,24638.0,86.2365,86.3674,86.0963,86.2459,24638.0
2020-06-11 15:00:00,92.17,92.41,92.06,92.4,20584.0,86.1898,86.4142,86.0869,86.4048,20584.0
2020-06-11 15:05:00,92.42,92.52,92.25,92.41,31069.0,86.4235,86.5171,86.2646,86.4142,31069.0
2020-06-11 15:10:00,92.42,92.55,92.13,92.15,26313.0,86.4235,86.5451,86.1524,86.1711,26313.0
2020-06-11 15:15:00,92.13,92.35,91.95,92.12,37498.0,86.1524,86.3581,85.984,86.143,37498.0
2020-06-11 15:20:00,92.13,92.14,91.88,91.88,36643.0,86.1524,86.1617,85.9186,85.9186,36643.0
2020-06-11 15:25:00,91.91,92.11,91.81,91.99,36385.0,85.9466,86.1337,85.8531,86.0214,36385.0
2020-06-11 15:30:00,91.98,92.24,91.78,92.16,47499.0,86.0121,86.2552,85.8251,86.1804,47499.0
2020-06-11 15:35:00,92.14,92.37,91.98,92.28,43281.0,86.1617,86.3768,86.0121,86.2926,43281.0
2020-06-11 15:40:00,92.27,92.83,92.22,92.75,57178.0,86.2833,86.8069,86.2365,86.7321,57178.0
2020-06-11 15:45:00,92.75,92.75,92.35,92.47,75718.0,86.7321,86.7321,86.3581,86.4703,75718.0
2020-06-11 15:50:00,92.43,92.47,92.08,92.34,175862.0,86.4329,86.4703,86.1056,86.3487,175862.0
2020-06-11 15:55:00,92.33,92.47,92.03,92.11,260402.0,86.3394,86.4703,86.0589,86.1337,260402.0
2020-06-12 09:30:00,93.59,94.06,93.11,93.9,109825.0,87.5176,87.9571,87.0688,87.8075,109825.0
2020-06-12 09:35:00,94.02,94.02,93.23,93.67,40622.0,87.9197,87.9197,87.181,87.5924,40622.0
2020-06-12 09:40:00,93.73,94.1,93.73,93.84,21843.0,87.6486,87.9945,87.6486,87.7514,21843.0
2020-06-12 09:45:00,93.85,93.98,93.78,93.83,32044.0,87.7608,87.8823,87.6953,87.7421,32044.0
2020-06-12 09:50:00,93.85,94.05,93.82,93.88,43590.0,87.7608,87.9478,87.7327,87.7888,43590.0
2020-06-12 09:55:00,93.86,94.34,93.81,94.34,30546.0,87.7701,88.219,87.7234,88.219,30546.0
2020-06-12 10:00:00,94.39,94.46,94.06,94.13,32278.0,88.2657,88.3312,87.9571,88.0226,32278.0
2020-06-12 10:05:00,94.12,94.29,94.02,94.27,12989.0,88.0132,88.1722,87.9197,88.1535,12989.0
2020-06-12 10:10:00,94.28,94.29,93.81,93.81,13141.0,88.1629,88.1722,87.7234,87.7234,13141.0
2020-06-12 10:15:00,93.84,93.97,93.71,93.85,21088.0,87.7514,87.873,87.6298,87.7608,21088.0
2020-06-12 10:20:00,93.87,94.06,93.8,93.93,19753.0,87.7795,87.9571,87.714,87.8356,19753.0
2020-06-12 10:25:00,93.9,93.99,93.76,93.76,34185.0,87.8075,87.8917,87.6766,87.6766,34185.0
2020-06-12 10:30:00,93.77,93.8,93.62,93.63,15384.0,87.686,87.714,87.5457,87.555,15384.0
2020-06-12 10:35:00,93.62,93.67,93.29,93.41,19893.0,87.5457,87.5924,87.2371,87.3493,19893.0
2020-06-12 10:40:00,93.42,93.63,93.39,93.42,27500.0,87.3587,87.555,87.3306,87.3587,27500.0
2020-06-12 10:45:00,93.4,93.6,93.33,93.41,27981.0,87.34,87.527,87.2745,87.3493,27981.0
2020-06-12 10:50:00,93.43,93.47,93.02,93.14,17011.0,87.368,87.4054,86.9846,87.0968,17011.0
2020-06-12 10:55:00,93.13,93.16,92.81,92.97,18828.0,87.0875,87.1155,86.7882,86.9379,18828.0
2020-06-12 11:00:00,92.99,93.15,92.68,92.68,30904.0,86.9566,87.1062,86.6667,86.6667,30904.0
2020-06-12 11:05:00,92.67,93.08,92.67,93.02,18368.0,86.6573,87.0407,86.6573,86.9846,18368.0
2020-06-12 11:10:00,93.04,93.09,92.84,92.84,16259.0,87.0033,87.0501,86.8163,86.8163,16259.0
2020-06-12 11:15:00,92.87,93.01,92.45,92.47,17786.0,86.8444,86.9753,86.4516,86.4703,17786.0
2020-06-12 11:20:00,92.46,92.53,92.24,92.26,25419.0,86.461,86.5264,86.2552,86.2739,25419.0
2020-06-12 11:25:00,92.3,92.8,92.3,92.71,20609.0,86.3113,86.7789,86.3113,86.6947,20609.0
2020-06-12 11:30:00,92.73,92.87,92.47,92.81,21506.0,86.7134,86.8444,86.4703,86.7882,21506.0
2020-06-12 11:35:00,92.83,93.24,92.8,93.08,19017.0,86.8069,87.1903,86.7789,87.0407,19017.0
2020-06-12 11:40:00,93.06,93.12,92.94,92.98,10657.0,87.022,87.0781,86.9098,86.9472,10657.0
2020-06-12 11:45:00,93.01,93.23,92.94,93.12,14394.0,86.9753,87.181,86.9098,87.0781,14394.0
2020-06-12 11:50:00,93.07,93.14,92.95,93.06,34491.0,87.0314,87.0968,86.9192,87.022,34491.0
2020-06-12 11:55:00,93.04,93.43,93.03,93.35,13350.0,87.0033,87.368,86.994,87.2932,13350.0
2020-06-12 12:00:00,93.35,93.65,93.34,93.65,15743.0,87.2932,87.5737,87.2839,87.5737,15743.0
2020-06-12 12:05:00,93.7,93.71,93.49,93.54,11779.0,87.6205,87.6298,87.4241,87.4709,11779.0
2020-06-12 12:10:00,93.47,93.5,93.34,93.46,16183.0,87.4054,87.4335,87.2839,87.3961,16183.0
2020-06-12 12:15:00,93.45,93.54,93.31,93.43,12154.0,87.3867,87.4709,87.2558,87.368,12154.0
2020-06-12 12:20:00,93.39,93.49,93.13,93.19,18652.0,87.3306,87.4241,87.0875,87.1436,18652.0
2020-06-12 12:25:00,93.2,93.43,93.15,93.32,24165.0,87.1529,87.368,87.1062,87.2652,24165.0
2020-06-12 12:30:00,93.3,93.31,92.97,92.97,15334.0,87.2465,87.2558,86.9379,86.9379,15334.0
2020-06-12 12:35:00,92.95,93.04,92.88,92.95,13847.0,86.9192,87.0033,86.8537,86.9192,13847.0
2020-06-12 12:40:00,92.99,93.14,92.94,92.94,13836.0,86.9566,87.0968,86.9098,86.9098,13836.0
2020-06-12 12:45:00,92.92,92.92,92.61,92.62,18307.0,86.8911,86.8911,86.6012,86.6106,18307.0
2020-06-12 12:50:00,92.63,92.98,92.63,92.98,12504.0,86.6199,86.9472,86.6199,86.9472,12504.0
2020-06-12 12:55:00,92.92,92.96,92.83,92.89,11971.0,86.8911,86.9285,86.8069,86.8631,11971.0
2020-06-12 13:00:00,92.91,92.95,92.57,92.6,17098.0,86.8818,86.9192,86.5638,86.5919,17098.0
2020-06-12 13:05:00,92.63,92.72,92.6,92.64,12444.0,86.6199,86.7041,86.5919,86.6293,12444.0
2020-06-12 13:10:00,92.64,92.65,92.51,92.6,11712.0,86.6293,86.6386,86.5077,86.5919,11712.0
2020-06-12 13:15:00,92.59,92.61,92.41,92.51,12099.0,86.5825,86.6012,86.4142,86.5077,12099.0
2020-06-12 13:20:00,92.48,92.62,92.35,92.38,13079.0,86.4797,86.6106,86.3581,86.3861,13079.0
2020-06-12 13:25:00,92.37,92.54,92.31,92.39,13305.0,86.3768,86.5358,86.3207,86.3955,13305.0
2020-06-12 13:30:00,92.37,92.47,92.15,92.18,13470.0,86.3768,86.4703,86.1711,86.1991,13470.0
2020-06-12 13:35:00,92.18,92.23,91.96,92.08,16768.0,86.1991,86.2459,85.9934,86.1056,16768.0
2020-06-12 13:40:00,92.07,92.3,91.96,92.12,13020.0,86.0963,86.3113,85.9934,86.143,13020.0
2020-06-12 13:45:00,92.07,92.1,91.79,91.84,20523.0,86.0963,86.1243,85.8344,85.8812,20523.0
2020-06-12 13:50:00,91.84,91.91,91.66,91.81,16181.0,85.8812,85.9466,85.7129,85.8531,16181.0
2020-06-12 13:55:00,91.81,91.92,91.56,91.63,20495.0,85.8531,85.956,85.6193,85.6848,20495.0
2020-06-12 14:00:00,91.65,92.14,91.59,91.93,17191.0,85.7035,86.1617,85.6474,85.9653,17191.0
2020-06-12 14:05:00,91.95,91.99,91.67,91.78,11473.0,85.984,86.0214,85.7222,85.8251,11473.0
2020-06-12 14:10:00,91.8,92.26,91.8,92.16,19309.0,85.8438,86.2739,85.8438,86.1804,19309.0
2020-06-12 14:15:00,92.19,92.38,92.07,92.15,11332.0,86.2085,86.3861,86.0963,86.1711,11332.0
2020-06-12 14:20:00,92.17,92.28,92.06,92.17,10793.0,86.1898,86.2926,86.0869,86.1898,10793.0
2020-06-12 14:25:00,92.19,92.43,92.19,92.43,11842.0,86.2085,86.4329,86.2085,86.4329,11842.0
2020-06-12 14:30:00,92.45,92.87,92.45,92.66,17659.0,86.4516,86.8444,86.4516,86.648,17659.0
2020-06-12 14:35:00,92.72,92.72,92.49,92.54,5018.0,86.7041,86.7041,86.489,86.5358,5018.0
2020-06-12 14:40:00,92.54,92.64,92.28,92.42,10803.0,86.5358,86.6293,86.2926,86.4235,10803.0
2020-06-12 14:45:00,92.46,92.83,92.46,92.63,9182.0,86.461,86.8069,86.461,86.6199,9182.0
2020-06-12 14:50:00,92.67,92.98,92.58,92.98,12522.0,86.6573,86.9472,86.5732,86.9472,12522.0
2020-06-12 14:55:00,92.97,92.99,92.71,92.91,12423.0,86.9379,86.9566,86.6947,86.8818,12423.0
2020-06-12 15:00:00,92.93,93.17,92.93,93.07,12020.0,86.9005,87.1249,86.9005,87.0314,12020.0
2020-06-12 15:05:00,93.12,93.39,93.03,93.19,18296.0,87.0781,87.3306,86.994,87.1436,18296.0
2020-06-12 15:10:00,93.2,93.38,93.17,93.37,10588.0,87.1529,87.3213,87.1249,87.3119,10588.0
2020-06-12 15:15:00,93.39,93.39,92.92,93.02,15845.0,87.3306,87.3306,86.8911,86.9846,15845.0
2020-06-12 15:20:00,92.99,93.11,92.74,92.78,10795.0,86.9566,87.0688,86.7228,86.7602,10795.0
2020-06-12 15:25:00,92.79,92.87,92.55,92.7,13795.0,86.7695,86.8444,86.5451,86.6854,13795.0
2020-06-12 15:30:00,92.71,92.78,92.49,92.71,18894.0,86.6947,86.7602,86.489,86.6947,18894.0
2020-06-12 15:35:00,92.73,92.94,92.62,92.74,25141.0,86.7134,86.9098,86.6106,86.7228,25141.0
2020-06-12 15:40:00,92.75,92.92,92.65,92.9,21445.0,86.7321,86.8911,86.6386,86.8724,21445.0
2020-06-12 15:45:00,92.91,93.31,92.9,93.31,25852.0,86.8818,87.2558,86.8724,87.2558,25852.0
2020-06-12 15:50:00,93.35,93.51,93.11,93.26,73654.0,87.2932,87.4428,87.0688,87.209,73654.0
2020-06-12 15:55:00,93.23,93.44,93.19,93.2,128054.0,87.181,87.3774,87.1436,87.1529,128054.0
2020-06-15 09:30:00,91.34,91.51,90.87,90.88,80400.0,85.6869,85.8464,85.246,85.2554,80400.0
2020-06-15 09:35:00,90.77,91.77,90.76,91.59,33726.0,85.1522,86.0903,85.1428,85.9214,33726.0
2020-06-15 09:40:00,91.63,91.94,91.6,91.74,29707.0,85.9589,86.2498,85.9308,86.0621,29707.0
2020-06-15 09:45:00,91.78,91.86,91.57,91.79,24196.0,86.0997,86.1747,85.9027,86.109,24196.0
2020-06-15 09:50:00,91.8,92.2,91.8,92.2,13711.0,86.1184,86.4937,86.1184,86.4937,13711.0
2020-06-15 09:55:00,92.17,92.34,92.17,92.34,13747.0,86.4655,86.625,86.4655,86.625,13747.0
2020-06-15 10:00:00,92.31,92.48,92.31,92.46,22899.0,86.5969,86.7563,86.5969,86.7376,22899.0
2020-06-15 10:05:00,92.43,92.52,92.4,92.5,10227.0,86.7094,86.7939,86.6813,86.7751,10227.0
2020-06-15 10:10:00,92.48,92.51,92.26,92.27,11997.0,86.7563,86.7845,86.5499,86.5593,11997.0
2020-06-15 10:15:00,92.22,92.26,92.05,92.11,12446.0,86.5124,86.5499,86.3529,86.4092,12446.0
2020-06-15 10:20:00,92.11,92.11,91.87,91.97,16891.0,86.4092,86.4092,86.1841,86.2779,16891.0
2020-06-15 10:25:00,91.91,92.04,91.89,91.97,14198.0,86.2216,86.3436,86.2028,86.2779,14198.0
2020-06-15 10:30:00,91.97,92.1,91.87,92.1,11466.0,86.2779,86.3998,86.1841,86.3998,11466.0
2020-06-15 10:35:00,92.18,92.3,92.09,92.09,16894.0,86.4749,86.5875,86.3905,86.3905,16894.0
2020-06-15 10:40:00,92.07,92.09,91.95,91.97,8736.0,86.3717,86.3905,86.2591,86.2779,8736.0
2020-06-15 10:45:00,92.01,92.35,92.0,92.26,7005.0,86.3154,86.6344,86.306,86.5499,7005.0
2020-06-15 10:50:00,92.21,92.42,92.14,92.29,7320.0,86.503,86.7,86.4374,86.5781,7320.0
2020-06-15 10:55:00,92.3,92.32,91.99,92.09,11641.0,86.5875,86.6062,86.2967,86.3905,11641.0
2020-06-15 11:00:00,92.1,92.38,92.0,92.36,9547.0,86.3998,86.6625,86.306,86.6438,9547.0
2020-06-15 11:05:00,92.38,92.53,92.35,92.5,13684.0,86.6625,86.8032,86.6344,86.7751,13684.0
2020-06-15 11:10:00,92.48,92.48,92.19,92.35,16595.0,86.7563,86.7563,86.4843,86.6344,16595.0
2020-06-15 11:15:00,92.34,92.48,92.24,92.37,10926.0,86.625,86.7563,86.5312,86.6531,10926.0
2020-06-15 11:20:00,92.34,92.56,92.25,92.53,11264.0,86.625,86.8314,86.5406,86.8032,11264.0
2020-06-15 11:25:00,92.53,92.55,92.2,92.31,14810.0,86.8032,86.822,86.4937,86.5969,14810.0
2020-06-15 11:30:00,92.32,92.43,92.2,92.35,11769.0,86.6062,86.7094,86.4937,86.6344,11769.0
2020-06-15 11:35:00,92.29,92.42,92.25,92.37,5747.0,86.5781,86.7,86.5406,86.6531,5747.0
2020-06-15 11:40:00,92.35,92.36,92.14,92.2,11525.0,86.6344,86.6438,86.4374,86.4937,11525.0
2020-06-15 11:45:00,92.17,92.2,92.03,92.1,6647.0,86.4655,86.4937,86.3342,86.3998,6647.0
2020-06-15 11:50:00,92.15,92.28,92.0,92.02,11651.0,86.4468,86.5687,86.306,86.3248,11651.0
2020-06-15 11:55:00,92.05,92.26,92.02,92.26,9606.0,86.3529,86.5499,86.3248,86.5499,9606.0
2020-06-15 12:00:00,92.21,92.52,92.21,92.5,9078.0,86.503,86.7939,86.503,86.7751,9078.0
2020-06-15 12:05:00,92.48,92.56,92.48,92.5,9743.0,86.7563,86.8314,86.7563,86.7751,9743.0
2020-06-15 12:10:00,92.49,92.58,92.47,92.51,7171.0,86.7657,86.8501,86.7469,86.7845,7171.0
2020-06-15 12:15:00,92.53,92.64,92.47,92.62,10361.0,86.8032,86.9064,86.7469,86.8877,10361.0
2020-06-15 12:20:00,92.61,92.65,92.53,92.55,5884.0,86.8783,86.9158,86.8032,86.822,5884.0
2020-06-15 12:25:00,92.53,92.57,92.45,92.45,7876.0,86.8032,86.8408,86.7282,86.7282,7876.0
2020-06-15 12:30:00,92.44,92.47,92.39,92.45,6476.0,86.7188,86.7469,86.6719,86.7282,6476.0
2020-06-15 12:35:00,92.48,92.53,92.37,92.41,8002.0,86.7563,86.8032,86.6531,86.6907,8002.0
2020-06-15 12:40:00,92.41,92.58,92.39,92.58,7521.0,86.6907,86.8501,86.6719,86.8501,7521.0
2020-06-15 12:45:00,92.58,92.67,92.53,92.59,8016.0,86.8501,86.9346,86.8032,86.8595,8016.0
2020-06-15 12:50:00,92.56,92.7,92.51,92.62,6622.0,86.8314,86.9627,86.7845,86.8877,6622.0
2020-06-15 12:55:00,92.63,92.91,92.6,92.86,15941.0,86.897,87.1597,86.8689,87.1128,15941.0
2020-06-15 13:00:00,92.84,92.84,92.62,92.65,5611.0,87.094,87.094,86.8877,86.9158,5611.0
2020-06-15 13:05:00,92.65,92.76,92.63,92.76,2931.0,86.9158,87.019,86.897,87.019,2931.0
2020-06-15 13:10:00,92.75,92.89,92.73,92.86,16317.0,87.0096,87.141,86.9909,87.1128,16317.0
2020-06-15 13:15:00,92.87,92.96,92.79,92.79,4603.0,87.1222,87.2066,87.0471,87.0471,4603.0
2020-06-15 13:20:00,92.78,92.79,92.64,92.65,6396.0,87.0378,87.0471,86.9064,86.9158,6396.0
2020-06-15 13:25:00,92.62,92.72,92.6,92.67,6590.0,86.8877,86.9815,86.8689,86.9346,6590.0
2020-06-15 13:30:00,92.68,92.71,92.64,92.71,4129.0,86.944,86.9721,86.9064,86.9721,4129.0
2020-06-15 13:35:00,92.72,92.82,92.71,92.76,5983.0,86.9815,87.0753,86.9721,87.019,5983.0
2020-06-15 13:40:00,92.77,92.79,92.63,92.67,5191.0,87.0284,87.0471,86.897,86.9346,5191.0
2020-06-15 13:45:00,92.67,92.73,92.65,92.66,5496.0,86.9346,86.9909,86.9158,86.9252,5496.0
2020-06-15 13:50:00,92.67,92.7,92.59,92.59,7180.0,86.9346,86.9627,86.8595,86.8595,7180.0
2020-06-15 13:55:00,92.57,92.64,92.52,92.61,7615.0,86.8408,86.9064,86.7939,86.8783,7615.0
2020-06-15 14:00:00,92.64,93.3,92.62,93.25,22247.0,86.9064,87.5256,86.8877,87.4787,22247.0
2020-06-15 14:05:00,93.26,93.48,93.25,93.39,16915.0,87.4881,87.6944,87.4787,87.61,16915.0
2020-06-15 14:10:00,93.39,93.53,93.34,93.48,9239.0,87.61,87.7413,87.5631,87.6944,9239.0
2020-06-15 14:15:00,93.53,93.87,93.52,93.78,11464.0,87.7413,88.0603,87.732,87.9759,11464.0
2020-06-15 14:20:00,93.83,93.88,93.68,93.77,13076.0,88.0228,88.0697,87.8821,87.9665,13076.0
2020-06-15 14:25:00,93.89,94.0,93.85,93.93,12121.0,88.0791,88.1823,88.0415,88.1166,12121.0
2020-06-15 14:30:00,94.0,94.04,93.69,93.7,8039.0,88.1823,88.2198,87.8914,87.9008,8039.0
2020-06-15 14:35:00,93.73,93.92,93.73,93.86,5289.0,87.929,88.1072,87.929,88.0509,5289.0
2020-06-15 14:40:00,93.87,93.99,93.77,93.79,8574.0,88.0603,88.1729,87.9665,87.9853,8574.0
2020-06-15 14:45:00,93.81,93.92,93.67,93.76,6852.0,88.004,88.1072,87.8727,87.9571,6852.0
2020-06-15 14:50:00,93.77,93.77,93.46,93.63,10345.0,87.9665,87.9665,87.6757,87.8352,10345.0
2020-06-15 14:55:00,93.63,93.75,93.61,93.64,9605.0,87.8352,87.9477,87.8164,87.8445,9605.0
2020-06-15 15:00:00,93.65,93.98,93.65,93.88,14112.0,87.8539,88.1635,87.8539,88.0697,14112.0
2020-06-15 15:05:00,93.87,93.87,93.73,93.84,7846.0,88.0603,88.0603,87.929,88.0322,7846.0
2020-06-15 15:10:00,93.83,93.99,93.82,93.84,15134.0,88.0228,88.1729,88.0134,88.0322,15134.0
2020-06-15 15:15:00,93.82,93.89,93.78,93.78,9317.0,88.0134,88.0791,87.9759,87.9759,9317.0
2020-06-15 15:20:00,93.78,93.78,93.53,93.66,12208.0,87.9759,87.9759,87.7413,87.8633,12208.0
2020-06-15 15:25:00,93.76,93.77,93.3,93.33,12727.0,87.9571,87.9665,87.5256,87.5537,12727.0
2020-06-15 15:30:00,93.33,93.36,93.09,93.15,12333.0,87.5537,87.5819,87.3286,87.3849,12333.0
2020-06-15 15:35:00,93.15,93.3,93.05,93.25,13049.0,87.3849,87.5256,87.2911,87.4787,13049.0
2020-06-15 15:40:00,93.24,93.38,93.16,93.35,15919.0,87.4693,87.6006,87.3942,87.5725,15919.0
2020-06-15 15:45:00,93.32,93.55,93.29,93.47,22332.0,87.5443,87.7601,87.5162,87.6851,22332.0
2020-06-15 15:50:00,93.45,93.64,93.41,93.57,25623.0,87.6663,87.8445,87.6288,87.7789,25623.0
2020-06-15 15:55:00,93.58,93.83,93.54,93.78,82128.0,87.7883,88.0228,87.7507,87.9759,82128.0
2020-06-16 09:30:00,95.75,95.75,94.93,95.16,49269.0,89.8239,89.8239,89.0547,89.2705,49269.0
2020-06-16 09:35:00,95.09,95.16,94.73,94.83,36372.0,89.2048,89.2705,88.8671,88.9609,36372.0
2020-06-16 09:40:00,94.94,95.22,94.87,95.12,25315.0,89.0641,89.3267,88.9984,89.2329,25315.0
2020-06-16 09:45:00,95.2,95.47,95.06,95.08,33911.0,89.308,89.5613,89.1767,89.1954,33911.0
2020-06-16 09:50:00,95.13,95.18,94.93,95.02,21500.0,89.2423,89.2892,89.0547,89.1391,21500.0
2020-06-16 09:55:00,95.04,95.08,94.86,95.06,17480.0,89.1579,89.1954,88.989,89.1767,17480.0
2020-06-16 10:00:00,95.03,95.09,94.74,94.87,29092.0,89.1485,89.2048,88.8765,88.9984,29092.0
2020-06-16 10:05:00,94.86,95.04,94.82,94.9,15452.0,88.989,89.1579,88.9515,89.0266,15452.0
2020-06-16 10:10:00,94.93,95.09,94.93,95.07,15273.0,89.0547,89.2048,89.0547,89.186,15273.0
2020-06-16 10:15:00,95.06,95.26,94.97,95.14,20877.0,89.1767,89.3643,89.0922,89.2517,20877.0
2020-06-16 10:20:00,95.14,95.18,94.94,95.11,31189.0,89.2517,89.2892,89.0641,89.2236,31189.0
2020-06-16 10:25:00,95.12,95.43,95.04,95.43,107368.0,89.2329,89.5238,89.1579,89.5238,107368.0
2020-06-16 10:30:00,95.46,95.68,95.38,95.61,31379.0,89.5519,89.7583,89.4768,89.6926,31379.0
2020-06-16 10:35:00,95.55,95.65,95.12,95.31,15808.0,89.6363,89.7301,89.2329,89.4112,15808.0
2020-06-16 10:40:00,95.32,95.32,94.9,95.01,10017.0,89.4206,89.4206,89.0266,89.1297,10017.0
2020-06-16 10:45:00,94.98,95.04,94.86,95.04,11157.0,89.1016,89.1579,88.989,89.1579,11157.0
2020-06-16 10:50:00,94.97,94.97,94.21,94.3,11669.0,89.0922,89.0922,88.3793,88.4637,11669.0
2020-06-16 10:55:00,94.29,94.36,93.77,93.86,13215.0,88.4543,88.52,87.9665,88.0509,13215.0
2020-06-16 11:00:00,93.72,93.99,93.4,93.97,9832.0,87.9196,88.1729,87.6194,88.1541,9832.0
2020-06-16 11:05:00,94.1,94.48,94.05,94.48,8441.0,88.2761,88.6325,88.2292,88.6325,8441.0
2020-06-16 11:10:00,94.49,94.49,94.15,94.42,7501.0,88.6419,88.6419,88.323,88.5763,7501.0
2020-06-16 11:15:00,94.45,94.75,94.45,94.65,8302.0,88.6044,88.8858,88.6044,88.792,8302.0
2020-06-16 11:20:00,94.56,94.82,94.49,94.75,12988.0,88.7076,88.9515,88.6419,88.8858,12988.0
2020-06-16 11:25:00,94.71,94.82,94.62,94.65,10364.0,88.8483,88.9515,88.7639,88.792,10364.0
2020-06-16 11:30:00,94.63,94.86,94.52,94.72,9353.0,88.7733,88.989,88.6701,88.8577,9353.0
2020-06-16 11:35:00,94.74,94.75,94.44,94.56,16235.0,88.8765,88.8858,88.595,88.7076,16235.0
2020-06-16 11:40:00,94.5,94.62,94.46,94.54,13192.0,88.6513,88.7639,88.6138,88.6888,13192.0
2020-06-16 11:45:00,94.55,94.83,94.5,94.81,35637.0,88.6982,88.9609,88.6513,88.9421,35637.0
2020-06-16 11:50:00,94.85,94.91,94.73,94.79,16757.0,88.9796,89.0359,88.8671,88.9234,16757.0
2020-06-16 11:55:00,94.72,94.73,94.59,94.67,5085.0,88.8577,88.8671,88.7357,88.8108,5085.0
2020-06-16 12:00:00,94.66,94.79,94.47,94.5,14664.0,88.8014,88.9234,88.6232,88.6513,14664.0
2020-06-16 12:05:00,94.44,94.51,94.33,94.43,9452.0,88.595,88.6607,88.4918,88.5856,9452.0
2020-06-16 12:10:00,94.45,94.54,94.41,94.5,5792.0,88.6044,88.6888,88.5669,88.6513,5792.0
2020-06-16 12:15:00,94.5,94.61,94.4,94.53,6809.0,88.6513,88.7545,88.5575,88.6795,6809.0
2020-06-16 12:20:00,94.54,94.56,94.45,94.51,4354.0,88.6888,88.7076,88.6044,88.6607,4354.0
2020-06-16 12:25:00,94.51,94.76,94.5,94.76,7177.0,88.6607,88.8952,88.6513,88.8952,7177.0
2020-06-16 12:30:00,94.74,94.98,94.74,94.98,14803.0,88.8765,89.1016,88.8765,89.1016,14803.0
2020-06-16 12:35:00,94.98,95.2,94.96,95.15,17763.0,89.1016,89.308,89.0828,89.2611,17763.0
2020-06-16 12:40:00,95.15,95.26,95.11,95.22,6298.0,89.2611,89.3643,89.2236,89.3267,6298.0
2020-06-16 12:45:00,95.24,95.26,95.07,95.11,6977.0,89.3455,89.3643,89.186,89.2236,6977.0
2020-06-16 12:50:00,95.09,95.23,95.08,95.19,7738.0,89.2048,89.3361,89.1954,89.2986,7738.0
2020-06-16 12:55:00,95.18,95.25,95.12,95.21,9025.0,89.2892,89.3549,89.2329,89.3174,9025.0
2020-06-16 13:00:00,95.22,95.33,95.15,95.23,6132.0,89.3267,89.4299,89.2611,89.3361,6132.0
2020-06-16 13:05:00,95.08,95.22,95.08,95.18,11009.0,89.1954,89.3267,89.1954,89.2892,11009.0
2020-06-16 13:10:00,95.18,95.25,95.14,95.2,14281.0,89.2892,89.3549,89.2517,89.308,14281.0
2020-06-16 13:15:00,95.2,95.28,95.11,95.24,6644.0,89.308,89.383,89.2236,89.3455,6644.0
2020-06-16 13:20:00,95.3,95.32,95.22,95.29,10020.0,89.4018,89.4206,89.3267,89.3924,10020.0
2020-06-16 13:25:00,95.28,95.35,95.23,95.23,6425.0,89.383,89.4487,89.3361,89.3361,6425.0
2020-06-16 13:30:00,95.21,95.25,95.03,95.04,6181.0,89.3174,89.3549,89.1485,89.1579,6181.0
2020-06-16 13:35:00,95.06,95.06,94.87,94.87,4758.0,89.1767,89.1767,88.9984,88.9984,4758.0
2020-06-16 13:40:00,94.92,95.02,94.92,94.98,7551.0,89.0453,89.1391,89.0453,89.1016,7551.0
2020-06-16 13:45:00,94.97,94.99,94.89,94.95,6483.0,89.0922,89.111,89.0172,89.0735,6483.0
2020-06-16 13:50:00,94.95,94.99,94.73,94.81,4500.0,89.0735,89.111,88.8671,88.9421,4500.0
2020-06-16 13:55:00,94.81,94.82,94.7,94.8,4819.0,88.9421,88.9515,88.8389,88.9327,4819.0
2020-06-16 14:00:00,94.83,95.0,94.83,95.0,10443.0,88.9609,89.1204,88.9609,89.1204,10443.0
2020-06-16 14:05:00,95.0,95.12,94.98,95.09,8002.0,89.1204,89.2329,89.1016,89.2048,8002.0
2020-06-16 14:10:00,95.11,95.19,95.04,95.17,10599.0,89.2236,89.2986,89.1579,89.2798,10599.0
2020-06-16 14:15:00,95.16,95.31,95.15,95.24,18329.0,89.2705,89.4112,89.2611,89.3455,18329.0
2020-06-16 14:20:00,95.24,95.31,94.7,94.97,12287.0,89.3455,89.4112,88.8389,89.0922,12287.0
2020-06-16 14:25:00,94.97,95.12,94.9,95.09,8466.0,89.0922,89.2329,89.0266,89.2048,8466.0
2020-06-16 14:30:00,95.24,95.3,95.17,95.18,7944.0,89.3455,89.4018,89.2798,89.2892,7944.0
2020-06-16 14:35:00,95.15,95.24,95.15,95.16,4223.0,89.2611,89.3455,89.2611,89.2705,4223.0
2020-06-16 14:40:00,95.18,95.29,95.11,95.25,8769.0,89.2892,89.3924,89.2236,89.3549,8769.0
2020-06-16 14:45:00,95.27,95.3,95.08,95.23,9699.0,89.3737,89.4018,89.1954,89.3361,9699.0
2020-06-16 14:50:00,95.24,95.26,95.06,95.16,9037.0,89.3455,89.3643,89.1767,89.2705,9037.0
2020-06-16 14:55:00,95.17,95.23,95.05,95.07,9166.0,89.2798,89.3361,89.1673,89.186,9166.0
2020-06-16 15:00:00,95.11,95.17,94.97,95.01,15135.0,89.2236,89.2798,89.0922,89.1297,15135.0
2020-06-16 15:05:00,95.02,95.05,94.74,94.78,13720.0,89.1391,89.1673,88.8765,88.914,13720.0
2020-06-16 15:10:00,94.78,94.96,94.72,94.86,26523.0,88.914,89.0828,88.8577,88.989,26523.0
2020-06-16 15:15:00,94.85,94.85,94.39,94.39,12992.0,88.9796,88.9796,88.5481,88.5481,12992.0
2020-06-16 15:20:00,94.44,94.71,94.43,94.58,18615.0,88.595,88.8483,88.5856,88.7264,18615.0
2020-06-16 15:25:00,94.6,94.74,94.56,94.62,17504.0,88.7451,88.8765,88.7076,88.7639,17504.0
2020-06-16 15:30:00,94.65,94.93,94.59,94.89,28295.0,88.792,89.0547,88.7357,89.0172,28295.0
2020-06-16 15:35:00,94.87,94.87,94.55,94.55,36076.0,88.9984,88.9984,88.6982,88.6982,36076.0
2020-06-16 15:40:00,94.55,94.69,94.38,94.45,36838.0,88.6982,88.8296,88.5387,88.6044,36838.0
2020-06-16 15:45:00,94.44,94.54,94.29,94.52,42109.0,88.595,88.6888,88.4543,88.6701,42109.0
2020-06-16 15:50:00,94.49,94.7,94.36,94.41,79496.0,88.6419,88.8389,88.52,88.5669,79496.0
2020-06-16 15:55:00,94.41,94.93,94.38,94.78,159413.0,88.5669,89.0547,88.5387,88.914,159413.0
2020-06-17 09:30:00,95.17,95.17,94.56,94.61,56777.0,89.2798,89.2798,88.7076,88.7545,56777.0
2020-06-17 09:35:00,94.74,94.83,94.52,94.62,10945.0,88.8765,88.9609,88.6701,88.7639,10945.0
2020-06-17 09:40:00,94.63,94.86,94.58,94.82,9733.0,88.7733,88.989,88.7264,88.9515,9733.0
2020-06-17 09:45:00,94.84,95.11,94.84,95.1,23148.0,88.9703,89.2236,88.9703,89.2142,23148.0
2020-06-17 09:50:00,95.14,95.19,94.93,94.98,12991.0,89.2517,89.2986,89.0547,89.1016,12991.0
2020-06-17 09:55:00,94.95,94.95,94.51,94.94,49082.0,89.0735,89.0735,88.6607,89.0641,49082.0
2020-06-17 10:00:00,94.93,95.03,94.82,94.85,12196.0,89.0547,89.1485,88.9515,88.9796,12196.0
2020-06-17 10:05:00,94.88,95.0,94.71,95.0,13420.0,89.0078,89.1204,88.8483,89.1204,13420.0
2020-06-17 10:10:00,94.98,95.17,94.88,94.9,24968.0,89.1016,89.2798,89.0078,89.0266,24968.0
2020-06-17 10:15:00,94.93,95.02,94.63,94.66,16407.0,89.0547,89.1391,88.7733,88.8014,16407.0
2020-06-17 10:20:00,94.67,94.74,94.57,94.7,8431.0,88.8108,88.8765,88.717,88.8389,8431.0
2020-06-17 10:25:00,94.7,94.9,94.64,94.64,11062.0,88.8389,89.0266,88.7826,88.7826,11062.0
2020-06-17 10:30:00,94.62,94.94,94.55,94.9,10417.0,88.7639,89.0641,88.6982,89.0266,10417.0
2020-06-17 10:35:00,94.88,95.0,94.8,94.86,16794.0,89.0078,89.1204,88.9327,88.989,16794.0
2020-06-17 10:40:00,94.87,94.89,94.73,94.85,9907.0,88.9984,89.0172,88.8671,88.9796,9907.0
2020-06-17 10:45:00,94.84,94.91,94.79,94.9,18572.0,88.9703,89.0359,88.9234,89.0266,18572.0
2020-06-17 10:50:00,94.88,95.04,94.86,94.93,24702.0,89.0078,89.1579,88.989,89.0547,24702.0
2020-06-17 10:55:00,94.94,95.05,94.82,94.92,29770.0,89.0641,89.1673,88.9515,89.0453,29770.0
2020-06-17 11:00:00,94.91,94.91,94.79,94.83,13791.0,89.0359,89.0359,88.9234,88.9609,13791.0
2020-06-17 11:05:00,94.83,94.95,94.8,94.89,21543.0,88.9609,89.0735,88.9327,89.0172,21543.0
2020-06-17 11:10:00,94.91,94.98,94.79,94.82,56360.0,89.0359,89.1016,88.9234,88.9515,56360.0
2020-06-17 11:15:00,94.82,94.82,94.65,94.72,16699.0,88.9515,88.9515,88.792,88.8577,16699.0
2020-06-17 11:20:00,94.74,94.77,94.63,94.66,12312.0,88.8765,88.9046,88.7733,88.8014,12312.0
2020-06-17 11:25:00,94.67,94.79,94.67,94.76,11501.0,88.8108,88.9234,88.8108,88.8952,11501.0
2020-06-17 11:30:00,94.74,94.78,94.66,94.73,15094.0,88.8765,88.914,88.8014,88.8671,15094.0
2020-06-17 11:35:00,94.73,94.77,94.63,94.76,12456.0,88.8671,88.9046,88.7733,88.8952,12456.0
2020-06-17 11:40:00,94.77,94.8,94.71,94.71,15377.0,88.9046,88.9327,88.8483,88.8483,15377.0
2020-06-17 11:45:00,94.71,94.77,94.7,94.71,13031.0,88.8483,88.9046,88.8389,88.8483,13031.0
2020-06-17 11:50:00,94.71,94.77,94.67,94.73,9525.0,88.8483,88.9046,88.8108,88.8671,9525.0
2020-06-17 11:55:00,94.71,94.83,94.71,94.75,38967.0,88.8483,88.9609,88.8483,88.8858,38967.0
2020-06-17 12:00:00,94.76,94.91,94.75,94.85,25439.0,88.8952,89.0359,88.8858,88.9796,25439.0
2020-06-17 12:05:00,94.88,94.94,94.83,94.83,19007.0,89.0078,89.0641,88.9609,88.9609,19007.0
2020-06-17 12:10:00,94.83,94.87,94.74,94.85,14989.0,88.9609,88.9984,88.8765,88.9796,14989.0
2020-06-17 12:15:00,94.84,94.91,94.82,94.83,8936.0,88.9703,89.0359,88.9515,88.9609,8936.0
2020-06-17 12:20:00,94.82,94.92,94.77,94.88,14023.0,88.9515,89.0453,88.9046,89.0078,14023.0
2020-06-17 12:25:00,94.88,94.88,94.81,94.84,6819.0,89.0078,89.0078,88.9421,88.9703,6819.0
2020-06-17 12:30:00,94.85,95.0,94.83,94.85,32792.0,88.9796,89.1204,88.9609,88.9796,32792.0
2020-06-17 12:35:00,94.84,94.94,94.84,94.91,9082.0,88.9703,89.0641,88.9703,89.0359,9082.0
2020-06-17 12:40:00,94.91,94.92,94.84,94.88,13698.0,89.0359,89.0453,88.9703,89.0078,13698.0
2020-06-17 12:45:00,94.88,94.93,94.77,94.81,12711.0,89.0078,89.0547,88.9046,88.9421,12711.0
2020-06-17 12:50:00,94.84,94.91,94.74,94.77,20712.0,88.9703,89.0359,88.8765,88.9046,20712.0
2020-06-17 12:55:00,94.79,94.87,94.77,94.87,5679.0,88.9234,88.9984,88.9046,88.9984,5679.0
2020-06-17 13:00:00,94.88,94.97,94.88,94.9,37452.0,89.0078,89.0922,89.0078,89.0266,37452.0
2020-06-17 13:05:00,94.88,95.01,94.87,95.01,40774.0,89.0078,89.1297,88.9984,89.1297,40774.0
2020-06-17 13:10:00,95.02,95.09,94.91,94.95,28936.0,89.1391,89.2048,89.0359,89.0735,28936.0
2020-06-17 13:15:00,94.97,95.0,94.95,94.96,15755.0,89.0922,89.1204,89.0735,89.0828,15755.0
2020-06-17 13:20:00,94.96,94.98,94.89,94.98,17741.0,89.0828,89.1016,89.0172,89.1016,17741.0
2020-06-17 13:25:00,94.98,95.04,94.97,95.01,18501.0,89.1016,89.1579,89.0922,89.1297,18501.0
2020-06-17 13:30:00,95.01,95.04,94.98,95.02,21970.0,89.1297,89.1579,89.1016,89.1391,21970.0
2020-06-17 13:35:00,95.02,95.15,95.01,95.15,19057.0,89.1391,89.2611,89.1297,89.2611,19057.0
2020-06-17 13:40:00,95.16,95.2,95.11,95.15,17532.0,89.2705,89.308,89.2236,89.2611,17532.0
2020-06-17 13:45:00,95.14,95.14,94.97,95.07,41239.0,89.2517,89.2517,89.0922,89.186,41239.0
2020-06-17 13:50:00,95.09,95.14,94.94,95.0,29053.0,89.2048,89.2517,89.0641,89.1204,29053.0
2020-06-17 13:55:00,95.03,95.08,94.96,95.0,18910.0,89.1485,89.1954,89.0828,89.1204,18910.0
2020-06-17 14:00:00,94.96,95.04,94.91,95.03,11558.0,89.0828,89.1579,89.0359,89.1485,11558.0
2020-06-17 14:05:00,95.03,95.12,94.99,95.05,24961.0,89.1485,89.2329,89.111,89.1673,24961.0
2020-06-17 14:10:00,95.05,95.12,95.0,95.06,20471.0,89.1673,89.2329,89.1204,89.1767,20471.0
2020-06-17 14:15:00,95.04,95.08,95.01,95.03,12459.0,89.1579,89.1954,89.1297,89.1485,12459.0
2020-06-17 14:20:00,95.05,95.11,95.05,95.07,19166.0,89.1673,89.2236,89.1673,89.186,19166.0
2020-06-17 14:25:00,95.06,95.18,95.03,95.18,32664.0,89.1767,89.2892,89.1485,89.2892,32664.0
2020-06-17 14:30:00,95.18,95.2,95.04,95.09,19957.0,89.2892,89.308,89.1579,89.2048,19957.0
2020-06-17 14:35:00,95.09,95.11,95.05,95.09,9645.0,89.2048,89.2236,89.1673,89.2048,9645.0
2020-06-17 14:40:00,95.1,95.22,95.07,95.1,36996.0,89.2142,89.3267,89.186,89.2142,36996.0
2020-06-17 14:45:00,95.09,95.13,95.01,95.09,9002.0,89.2048,89.2423,89.1297,89.2048,9002.0
2020-06-17 14:50:00,95.07,95.17,95.05,95.05,18479.0,89.186,89.2798,89.1673,89.1673,18479.0
2020-06-17 14:55:00,95.05,95.12,94.95,94.97,19782.0,89.1673,89.2329,89.0735,89.0922,19782.0
2020-06-17 15:00:00,94.97,94.97,94.82,94.93,16957.0,89.0922,89.0922,88.9515,89.0547,16957.0
2020-06-17 15:05:00,94.93,94.95,94.87,94.89,9385.0,89.0547,89.0735,88.9984,89.0172,9385.0
2020-06-17 15:10:00,94.89,94.89,94.81,94.87,11465.0,89.0172,89.0172,88.9421,88.9984,11465.0
2020-06-17 15:15:00,94.89,94.93,94.79,94.84,14186.0,89.0172,89.0547,88.9234,88.9703,14186.0
2020-06-17 15:20:00,94.84,94.85,94.69,94.7,14687.0,88.9703,88.9796,88.8296,88.8389,14687.0
2020-06-17 15:25:00,94.69,94.77,94.55,94.71,15809.0,88.8296,88.9046,88.6982,88.8483,15809.0
2020-06-17 15:30:00,94.72,94.73,94.6,94.72,19599.0,88.8577,88.8671,88.7451,88.8577,19599.0
2020-06-17 15:35:00,94.72,94.83,94.64,94.79,19267.0,88.8577,88.9609,88.7826,88.9234,19267.0
2020-06-17 15:40:00,94.8,94.83,94.53,94.53,25494.0,88.9327,88.9609,88.6795,88.6795,25494.0
2020-06-17 15:45:00,94.55,94.63,94.43,94.45,25802.0,88.6982,88.7733,88.5856,88.6044,25802.0
2020-06-17 15:50:00,94.41,94.73,94.36,94.64,32073.0,88.5669,88.8671,88.52,88.7826,32073.0
2020-06-17 15:55:00,94.65,94.7,94.53,94.62,72633.0,88.792,88.8389,88.6795,88.7639,72633.0
2020-06-18 09:30:00,94.43,94.43,93.76,94.01,37443.0,88.5856,88.5856,87.9571,88.1916,37443.0
2020-06-18 09:35:00,94.06,94.26,93.72,94.26,38262.0,88.2385,88.4262,87.9196,88.4262,38262.0
2020-06-18 09:40:00,94.27,94.51,94.23,94.34,23282.0,88.4355,88.6607,88.398,88.5012,23282.0
2020-06-18 09:45:00,94.34,94.58,94.34,94.4,9040.0,88.5012,88.7264,88.5012,88.5575,9040.0
2020-06-18 09:50:00,94.46,94.46,94.19,94.32,6097.0,88.6138,88.6138,88.3605,88.4825,6097.0
2020-06-18 09:55:00,94.29,94.33,94.17,94.28,5645.0,88.4543,88.4918,88.3417,88.4449,5645.0
2020-06-18 10:00:00,94.3,94.36,94.22,94.3,7770.0,88.4637,88.52,88.3886,88.4637,7770.0
2020-06-18 10:05:00,94.33,94.39,94.12,94.15,6942.0,88.4918,88.5481,88.2948,88.323,6942.0
2020-06-18 10:10:00,94.1,94.17,93.96,94.06,13558.0,88.2761,88.3417,88.1447,88.2385,13558.0
2020-06-18 10:15:00,94.03,94.04,93.92,94.01,12154.0,88.2104,88.2198,88.1072,88.1916,12154.0
2020-06-18 10:20:00,94.05,94.11,93.98,94.1,7064.0,88.2292,88.2854,88.1635,88.2761,7064.0
2020-06-18 10:25:00,94.09,94.14,93.95,94.04,24143.0,88.2667,88.3136,88.1354,88.2198,24143.0
2020-06-18 10:30:00,94.06,94.14,93.66,94.04,20375.0,88.2385,88.3136,87.8633,88.2198,20375.0
2020-06-18 10:35:00,94.06,94.31,94.06,94.15,6863.0,88.2385,88.4731,88.2385,88.323,6863.0
2020-06-18 10:40:00,94.2,94.21,94.06,94.08,15915.0,88.3699,88.3793,88.2385,88.2573,15915.0
2020-06-18 10:45:00,94.07,94.33,94.07,94.31,14962.0,88.2479,88.4918,88.2479,88.4731,14962.0
2020-06-18 10:50:00,94.31,94.38,94.19,94.24,14745.0,88.4731,88.5387,88.3605,88.4074,14745.0
2020-06-18 10:55:00,94.28,94.58,94.25,94.55,17903.0,88.4449,88.7264,88.4168,88.6982,17903.0
2020-06-18 11:00:00,94.55,94.61,94.45,94.47,15527.0,88.6982,88.7545,88.6044,88.6232,15527.0
2020-06-18 11:05:00,94.47,94.57,94.46,94.56,10695.0,88.6232,88.717,88.6138,88.7076,10695.0
2020-06-18 11:10:00,94.58,94.61,94.38,94.48,13139.0,88.7264,88.7545,88.5387,88.6325,13139.0
2020-06-18 11:15:00,94.48,94.57,94.45,94.55,11153.0,88.6325,88.717,88.6044,88.6982,11153.0
2020-06-18 11:20:00,94.55,94.64,94.51,94.52,16213.0,88.6982,88.7826,88.6607,88.6701,16213.0
2020-06-18 11:25:00,94.52,94.56,94.34,94.37,16293.0,88.6701,88.7076,88.5012,88.5294,16293.0
2020-06-18 11:30:00,94.39,94.56,94.39,94.5,20595.0,88.5481,88.7076,88.5481,88.6513,20595.0
2020-06-18 11:35:00,94.49,94.51,94.36,94.37,18626.0,88.6419,88.6607,88.52,88.5294,18626.0
2020-06-18 11:40:00,94.35,94.44,94.33,94.36,8269.0,88.5106,88.595,88.4918,88.52,8269.0
2020-06-18 11:45:00,94.39,94.43,94.33,94.39,14041.0,88.5481,88.5856,88.4918,88.5481,14041.0
2020-06-18 11:50:00,94.37,94.38,94.23,94.25,5650.0,88.5294,88.5387,88.398,88.4168,5650.0
2020-06-18 11:55:00,94.24,94.27,94.2,94.24,8324.0,88.4074,88.4355,88.3699,88.4074,8324.0
2020-06-18 12:00:00,94.23,94.28,94.04,94.12,11219.0,88.398,88.4449,88.2198,88.2948,11219.0
2020-06-18 12:05:00,94.16,94.23,94.16,94.22,5488.0,88.3324,88.398,88.3324,88.3886,5488.0
2020-06-18 12:10:00,94.22,94.24,94.16,94.19,12154.0,88.3886,88.4074,88.3324,88.3605,12154.0
2020-06-18 12:15:00,94.19,94.24,94.14,94.17,8321.0,88.3605,88.4074,88.3136,88.3417,8321.0
2020-06-18 12:20:00,94.18,94.32,94.17,94.29,9485.0,88.3511,88.4825,88.3417,88.4543,9485.0
2020-06-18 12:25:00,94.29,94.36,94.26,94.28,5257.0,88.4543,88.52,88.4262,88.4449,5257.0
2020-06-18 12:30:00,94.27,94.27,94.21,94.25,9879.0,88.4355,88.4355,88.3793,88.4168,9879.0
2020-06-18 12:35:00,94.26,94.26,94.04,94.1,16910.0,88.4262,88.4262,88.2198,88.2761,16910.0
2020-06-18 12:40:00,94.11,94.19,94.11,94.18,7036.0,88.2854,88.3605,88.2854,88.3511,7036.0
2020-06-18 12:45:00,94.18,94.21,94.13,94.21,6643.0,88.3511,88.3793,88.3042,88.3793,6643.0
2020-06-18 12:50:00,94.19,94.39,94.19,94.38,16527.0,88.3605,88.5481,88.3605,88.5387,16527.0
2020-06-18 12:55:00,94.37,94.42,94.29,94.42,15160.0,88.5294,88.5763,88.4543,88.5763,15160.0
2020-06-18 13:00:00,94.43,94.48,94.29,94.29,13261.0,88.5856,88.6325,88.4543,88.4543,13261.0
2020-06-18 13:05:00,94.26,94.33,94.25,94.3,10540.0,88.4262,88.4918,88.4168,88.4637,10540.0
2020-06-18 13:10:00,94.31,94.37,94.28,94.29,10635.0,88.4731,88.5294,88.4449,88.4543,10635.0
2020-06-18 13:15:00,94.28,94.32,94.19,94.28,7404.0,88.4449,88.4825,88.3605,88.4449,7404.0
2020-06-18 13:20:00,94.28,94.3,94.2,94.26,3079.0,88.4449,88.4637,88.3699,88.4262,3079.0
2020-06-18 13:25:00,94.23,94.39,94.23,94.39,5921.0,88.398,88.5481,88.398,88.5481,5921.0
2020-06-18 13:30:00,94.36,94.47,94.36,94.43,6434.0,88.52,88.6232,88.52,88.5856,6434.0
2020-06-18 13:35:00,94.45,94.47,94.43,94.44,8524.0,88.6044,88.6232,88.5856,88.595,8524.0
2020-06-18 13:40:00,94.44,94.52,94.44,94.46,5559.0,88.595,88.6701,88.595,88.6138,5559.0
2020-06-18 13:45:00,94.47,94.51,94.46,94.46,3676.0,88.6232,88.6607,88.6138,88.6138,3676.0
2020-06-18 13:50:00,94.47,94.57,94.47,94.51,8636.0,88.6232,88.717,88.6232,88.6607,8636.0
2020-06-18 13:55:00,94.49,94.51,94.38,94.44,10398.0,88.6419,88.6607,88.5387,88.595,10398.0
2020-06-18 14:00:00,94.42,94.45,94.25,94.28,10864.0,88.5763,88.6044,88.4168,88.4449,10864.0
2020-06-18 14:05:00,94.31,94.34,94.22,94.27,6386.0,88.4731,88.5012,88.3886,88.4355,6386.0
2020-06-18 14:10:00,94.27,94.32,94.24,94.29,6362.0,88.4355,88.4825,88.4074,88.4543,6362.0
2020-06-18 14:15:00,94.31,94.31,94.16,94.27,15248.0,88.4731,88.4731,88.3324,88.4355,15248.0
2020-06-18 14:20:00,94.26,94.38,94.26,94.36,7318.0,88.4262,88.5387,88.4262,88.52,7318.0
2020-06-18 14:25:00,94.36,94.37,94.29,94.31,3782.0,88.52,88.5294,88.4543,88.4731,3782.0
2020-06-18 14:30:00,94.31,94.44,94.21,94.42,11933.0,88.4731,88.595,88.3793,88.5763,11933.0
2020-06-18 14:35:00,94.43,94.44,94.28,94.34,9985.0,88.5856,88.595,88.4449,88.5012,9985.0
2020-06-18 14:40:00,94.36,94.38,94.26,94.27,6587.0,88.52,88.5387,88.4262,88.4355,6587.0
2020-06-18 14:45:00,94.28,94.3,94.21,94.24,5465.0,88.4449,88.4637,88.3793,88.4074,5465.0
2020-06-18 14:50:00,94.26,94.32,94.24,94.27,5940.0,88.4262,88.4825,88.4074,88.4355,5940.0
2020-06-18 14:55:00,94.28,94.28,94.19,94.2,14597.0,88.4449,88.4449,88.3605,88.3699,14597.0
2020-06-18 15:00:00,94.2,94.2,93.98,94.05,18806.0,88.3699,88.3699,88.1635,88.2292,18806.0
2020-06-18 15:05:00,94.04,94.2,94.01,94.2,9130.0,88.2198,88.3699,88.1916,88.3699,9130.0
2020-06-18 15:10:00,94.18,94.18,94.05,94.06,10400.0,88.3511,88.3511,88.2292,88.2385,10400.0
2020-06-18 15:15:00,94.07,94.13,94.06,94.12,8628.0,88.2479,88.3042,88.2385,88.2948,8628.0
2020-06-18 15:20:00,94.12,94.17,94.09,94.15,8471.0,88.2948,88.3417,88.2667,88.323,8471.0
2020-06-18 15:25:00,94.13,94.18,94.1,94.13,7908.0,88.3042,88.3511,88.2761,88.3042,7908.0
2020-06-18 15:30:00,94.12,94.29,94.09,94.23,17329.0,88.2948,88.4543,88.2667,88.398,17329.0
2020-06-18 15:35:00,94.23,94.43,94.23,94.39,20615.0,88.398,88.5856,88.398,88.5481,20615.0
2020-06-18 15:40:00,94.38,94.39,94.17,94.24,18903.0,88.5387,88.5481,88.3417,88.4074,18903.0
2020-06-18 15:45:00,94.23,94.29,94.16,94.23,21755.0,88.398,88.4543,88.3324,88.398,21755.0
2020-06-18 15:50:00,94.2,94.29,94.14,94.23,60416.0,88.3699,88.4543,88.3136,88.398,60416.0
2020-06-18 15:55:00,94.24,94.42,94.1,94.41,142825.0,88.4074,88.5763,88.2761,88.5669,142825.0
2020-06-19 09:30:00,95.73,95.73,94.81,95.31,337673.0,89.8052,89.8052,88.9421,89.4112,337673.0
2020-06-19 09:35:00,95.33,95.72,95.28,95.71,22152.0,89.4299,89.7958,89.383,89.7864,22152.0
2020-06-19 09:40:00,95.66,95.73,95.3,95.59,14568.0,89.7395,89.8052,89.4018,89.6738,14568.0
2020-06-19 09:45:00,95.63,95.69,95.44,95.58,7355.0,89.7114,89.7677,89.5331,89.6645,7355.0
2020-06-19 09:50:00,95.62,95.76,95.56,95.6,9155.0,89.702,89.8333,89.6457,89.6832,9155.0
2020-06-19 09:55:00,95.57,95.65,95.3,95.39,7558.0,89.6551,89.7301,89.4018,89.4862,7558.0
2020-06-19 10:00:00,95.33,95.33,95.16,95.19,8070.0,89.4299,89.4299,89.2705,89.2986,8070.0
2020-06-19 10:05:00,95.13,95.26,95.11,95.18,9166.0,89.2423,89.3643,89.2236,89.2892,9166.0
2020-06-19 10:10:00,95.16,95.16,95.0,95.13,6716.0,89.2705,89.2705,89.1204,89.2423,6716.0
2020-06-19 10:15:00,95.13,95.2,95.03,95.11,6971.0,89.2423,89.308,89.1485,89.2236,6971.0
2020-06-19 10:20:00,95.08,95.1,95.02,95.07,3642.0,89.1954,89.2142,89.1391,89.186,3642.0
2020-06-19 10:25:00,95.06,95.11,94.98,94.99,8324.0,89.1767,89.2236,89.1016,89.111,8324.0
2020-06-19 10:30:00,94.95,94.99,94.78,94.87,10722.0,89.0735,89.111,88.914,88.9984,10722.0
2020-06-19 10:35:00,94.89,95.11,94.89,95.07,11466.0,89.0172,89.2236,89.0172,89.186,11466.0
2020-06-19 10:40:00,95.06,95.06,94.89,94.91,11647.0,89.1767,89.1767,89.0172,89.0359,11647.0
2020-06-19 10:45:00,94.91,94.93,94.73,94.89,9718.0,89.0359,89.0547,88.8671,89.0172,9718.0
2020-06-19 10:50:00,94.89,94.89,94.74,94.79,8849.0,89.0172,89.0172,88.8765,88.9234,8849.0
2020-06-19 10:55:00,94.81,94.81,94.51,94.62,9280.0,88.9421,88.9421,88.6607,88.7639,9280.0
2020-06-19 11:00:00,94.62,94.71,94.57,94.7,5885.0,88.7639,88.8483,88.717,88.8389,5885.0
2020-06-19 11:05:00,94.7,94.82,94.69,94.81,9550.0,88.8389,88.9515,88.8296,88.9421,9550.0
2020-06-19 11:10:00,94.8,94.97,94.7,94.97,7320.0,88.9327,89.0922,88.8389,89.0922,7320.0
2020-06-19 11:15:00,95.0,95.04,94.78,94.8,13325.0,89.1204,89.1579,88.914,88.9327,13325.0
2020-06-19 11:20:00,94.7,94.86,94.66,94.86,13180.0,88.8389,88.989,88.8014,88.989,13180.0
2020-06-19 11:25:00,94.88,94.99,94.87,94.87,6805.0,89.0078,89.111,88.9984,88.9984,6805.0
2020-06-19 11:30:00,94.91,94.94,94.72,94.75,5881.0,89.0359,89.0641,88.8577,88.8858,5881.0
2020-06-19 11:35:00,94.74,94.75,94.59,94.65,5343.0,88.8765,88.8858,88.7357,88.792,5343.0
2020-06-19 11:40:00,94.58,94.58,94.42,94.43,13026.0,88.7264,88.7264,88.5763,88.5856,13026.0
2020-06-19 11:45:00,94.44,94.5,94.39,94.39,15219.0,88.595,88.6513,88.5481,88.5481,15219.0
2020-06-19 11:50:00,94.39,94.43,94.34,94.38,9692.0,88.5481,88.5856,88.5012,88.5387,9692.0
2020-06-19 11:55:00,94.35,94.39,94.29,94.3,6926.0,88.5106,88.5481,88.4543,88.4637,6926.0
2020-06-19 12:00:00,94.3,94.33,94.14,94.16,9950.0,88.4637,88.4918,88.3136,88.3324,9950.0
2020-06-19 12:05:00,94.15,94.22,94.03,94.18,27944.0,88.323,88.3886,88.2104,88.3511,27944.0
2020-06-19 12:10:00,94.18,94.28,94.02,94.02,14259.0,88.3511,88.4449,88.201,88.201,14259.0
2020-06-19 12:15:00,94.0,94.05,93.54,93.56,30597.0,88.1823,88.2292,87.7507,87.7695,30597.0
2020-06-19 12:20:00,93.55,93.89,93.49,93.7,29798.0,87.7601,88.0791,87.7038,87.9008,29798.0
2020-06-19 12:25:00,93.67,93.93,93.67,93.93,22454.0,87.8727,88.1166,87.8727,88.1166,22454.0
2020-06-19 12:30:00,93.9,94.15,93.89,94.1,36086.0,88.0884,88.323,88.0791,88.2761,36086.0
2020-06-19 12:35:00,94.11,94.16,94.08,94.1,21492.0,88.2854,88.3324,88.2573,88.2761,21492.0
2020-06-19 12:40:00,94.1,94.25,94.08,94.08,12404.0,88.2761,88.4168,88.2573,88.2573,12404.0
2020-06-19 12:45:00,94.04,94.19,93.97,94.19,15651.0,88.2198,88.3605,88.1541,88.3605,15651.0
2020-06-19 12:50:00,94.18,94.23,94.11,94.12,7352.0,88.3511,88.398,88.2854,88.2948,7352.0
2020-06-19 12:55:00,94.11,94.42,94.11,94.41,14003.0,88.2854,88.5763,88.2854,88.5669,14003.0
2020-06-19 13:00:00,94.36,94.38,94.18,94.27,8721.0,88.52,88.5387,88.3511,88.4355,8721.0
2020-06-19 13:05:00,94.29,94.4,94.26,94.3,11067.0,88.4543,88.5575,88.4262,88.4637,11067.0
2020-06-19 13:10:00,94.32,94.41,94.25,94.29,9237.0,88.4825,88.5669,88.4168,88.4543,9237.0
2020-06-19 13:15:00,94.27,94.28,94.08,94.09,11674.0,88.4355,88.4449,88.2573,88.2667,11674.0
2020-06-19 13:20:00,94.09,94.14,93.91,93.99,11572.0,88.2667,88.3136,88.0978,88.1729,11572.0
2020-06-19 13:25:00,93.99,94.11,93.99,94.05,11679.0,88.1729,88.2854,88.1729,88.2292,11679.0
2020-06-19 13:30:00,94.01,94.09,93.95,94.01,6480.0,88.1916,88.2667,88.1354,88.1916,6480.0
2020-06-19 13:35:00,94.04,94.17,94.0,94.14,9976.0,88.2198,88.3417,88.1823,88.3136,9976.0
2020-06-19 13:40:00,94.15,94.2,94.11,94.16,4761.0,88.323,88.3699,88.2854,88.3324,4761.0
2020-06-19 13:45:00,94.15,94.19,93.98,94.13,9840.0,88.323,88.3605,88.1635,88.3042,9840.0
2020-06-19 13:50:00,94.14,94.15,94.0,94.05,8692.0,88.3136,88.323,88.1823,88.2292,8692.0
2020-06-19 13:55:00,94.05,94.13,93.92,93.93,22452.0,88.2292,88.3042,88.1072,88.1166,22452.0
2020-06-19 14:00:00,93.94,94.17,93.94,94.13,30954.0,88.126,88.3417,88.126,88.3042,30954.0
2020-06-19 14:05:00,94.18,94.19,93.9,94.09,25498.0,88.3511,88.3605,88.0884,88.2667,25498.0
2020-06-19 14:10:00,94.05,94.1,93.99,94.04,11814.0,88.2292,88.2761,88.1729,88.2198,11814.0
2020-06-19 14:15:00,94.05,94.15,93.92,93.98,26056.0,88.2292,88.323,88.1072,88.1635,26056.0
2020-06-19 14:20:00,94.0,94.13,93.98,94.1,12867.0,88.1823,88.3042,88.1635,88.2761,12867.0
2020-06-19 14:25:00,94.12,94.15,93.93,93.95,16417.0,88.2948,88.323,88.1166,88.1354,16417.0
2020-06-19 14:30:00,93.93,94.23,93.9,94.13,12463.0,88.1166,88.398,88.0884,88.3042,12463.0
2020-06-19 14:35:00,94.12,94.25,94.11,94.23,14946.0,88.2948,88.4168,88.2854,88.398,14946.0
2020-06-19 14:40:00,94.24,94.33,94.12,94.28,18608.0,88.4074,88.4918,88.2948,88.4449,18608.0
2020-06-19 14:45:00,94.25,94.35,94.24,94.25,10069.0,88.4168,88.5106,88.4074,88.4168,10069.0
2020-06-19 14:50:00,94.28,94.39,94.26,94.35,11796.0,88.4449,88.5481,88.4262,88.5106,11796.0
2020-06-19 14:55:00,94.34,94.52,94.33,94.42,10946.0,88.5012,88.6701,88.4918,88.5763,10946.0
2020-06-19 15:00:00,94.39,94.46,94.31,94.35,9436.0,88.5481,88.6138,88.4731,88.5106,9436.0
2020-06-19 15:05:00,94.3,94.35,94.24,94.28,7324.0,88.4637,88.5106,88.4074,88.4449,7324.0
2020-06-19 15:10:00,94.28,94.49,94.2,94.47,27680.0,88.4449,88.6419,88.3699,88.6232,27680.0
2020-06-19 15:15:00,94.47,94.64,94.46,94.63,11827.0,88.6232,88.7826,88.6138,88.7733,11827.0
2020-06-19 15:20:00,94.63,94.72,94.62,94.64,13884.0,88.7733,88.8577,88.7639,88.7826,13884.0
2020-06-19 15:25:00,94.64,94.66,94.52,94.58,18465.0,88.7826,88.8014,88.6701,88.7264,18465.0
2020-06-19 15:30:00,94.61,94.73,94.55,94.69,21448.0,88.7545,88.8671,88.6982,88.8296,21448.0
2020-06-19 15:35:00,94.69,94.79,94.63,94.65,45893.0,88.8296,88.9234,88.7733,88.792,45893.0
2020-06-19 15:40:00,94.65,95.08,94.65,95.04,94034.0,88.792,89.1954,88.792,89.1579,94034.0
2020-06-19 15:45:00,95.03,95.16,94.74,94.84,76514.0,89.1485,89.2705,88.8765,88.9703,76514.0
2020-06-19 15:50:00,94.81,94.93,94.74,94.86,59928.0,88.9421,89.0547,88.8765,88.989,59928.0
2020-06-19 15:55:00,94.85,94.86,94.46,94.52,157401.0,88.9796,88.989,88.6138,88.6701,157401.0
2020-06-22 09:30:00,94.17,94.5,94.0,94.24,41704.0,88.3417,88.6513,88.1823,88.4074,41704.0
2020-06-22 09:35:00,94.25,94.32,93.96,94.06,11775.0,88.4168,88.4825,88.1447,88.2385,11775.0
2020-06-22 09:40:00,94.07,94.21,93.99,93.99,13860.0,88.2479,88.3793,88.1729,88.1729,13860.0
2020-06-22 09:45:00,93.92,94.0,93.74,93.92,15277.0,88.1072,88.1823,87.9383,88.1072,15277.0
2020-06-22 09:50:00,93.87,93.95,93.78,93.92,17149.0,88.0603,88.1354,87.9759,88.1072,17149.0
2020-06-22 09:55:00,93.95,94.09,93.91,94.08,23511.0,88.1354,88.2667,88.0978,88.2573,23511.0
2020-06-22 10:00:00,94.09,94.19,94.04,94.04,17521.0,88.2667,88.3605,88.2198,88.2198,17521.0
2020-06-22 10:05:00,94.02,94.47,93.97,94.43,14292.0,88.201,88.6232,88.1541,88.5856,14292.0
2020-06-22 10:10:00,94.43,94.51,94.31,94.31,9262.0,88.5856,88.6607,88.4731,88.4731,9262.0
2020-06-22 10:15:00,94.33,94.59,94.33,94.57,9389.0,88.4918,88.7357,88.4918,88.717,9389.0
2020-06-22 10:20:00,94.61,94.62,94.39,94.42,11288.0,88.7545,88.7639,88.5481,88.5763,11288.0
2020-06-22 10:25:00,94.43,94.46,94.24,94.33,7316.0,88.5856,88.6138,88.4074,88.4918,7316.0
2020-06-22 10:30:00,94.36,94.39,94.13,94.13,6785.0,88.52,88.5481,88.3042,88.3042,6785.0
2020-06-22 10:35:00,94.13,94.17,93.98,94.13,10498.0,88.3042,88.3417,88.1635,88.3042,10498.0
2020-06-22 10:40:00,94.11,94.23,94.1,94.2,7899.0,88.2854,88.398,88.2761,88.3699,7899.0
2020-06-22 10:45:00,94.2,94.25,94.07,94.12,3946.0,88.3699,88.4168,88.2479,88.2948,3946.0
2020-06-22 10:50:00,94.13,94.25,94.13,94.25,6615.0,88.3042,88.4168,88.3042,88.4168,6615.0
2020-06-22 10:55:00,94.25,94.25,94.11,94.11,5933.0,88.4168,88.4168,88.2854,88.2854,5933.0
2020-06-22 11:00:00,94.1,94.24,94.03,94.21,24174.0,88.2761,88.4074,88.2104,88.3793,24174.0
2020-06-22 11:05:00,94.24,94.27,94.11,94.15,9809.0,88.4074,88.4355,88.2854,88.323,9809.0
2020-06-22 11:10:00,94.16,94.28,94.14,94.23,11957.0,88.3324,88.4449,88.3136,88.398,11957.0
2020-06-22 11:15:00,94.25,94.4,94.25,94.38,7371.0,88.4168,88.5575,88.4168,88.5387,7371.0
2020-06-22 11:20:00,94.4,94.44,94.33,94.4,10018.0,88.5575,88.595,88.4918,88.5575,10018.0
2020-06-22 11:25:00,94.38,94.45,94.3,94.3,12259.0,88.5387,88.6044,88.4637,88.4637,12259.0
2020-06-22 11:30:00,94.28,94.34,94.18,94.34,11113.0,88.4449,88.5012,88.3511,88.5012,11113.0
2020-06-22 11:35:00,94.32,94.35,94.21,94.26,29787.0,88.4825,88.5106,88.3793,88.4262,29787.0
2020-06-22 11:40:00,94.26,94.36,94.26,94.31,5766.0,88.4262,88.52,88.4262,88.4731,5766.0
2020-06-22 11:45:00,94.28,94.31,94.22,94.23,8047.0,88.4449,88.4731,88.3886,88.398,8047.0
2020-06-22 11:50:00,94.24,94.34,94.21,94.23,7258.0,88.4074,88.5012,88.3793,88.398,7258.0
2020-06-22 11:55:00,94.24,94.34,94.22,94.28,6061.0,88.4074,88.5012,88.3886,88.4449,6061.0
2020-06-22 12:00:00,94.3,94.46,94.28,94.43,7767.0,88.4637,88.6138,88.4449,88.5856,7767.0
2020-06-22 12:05:00,94.45,94.51,94.44,94.51,3518.0,88.6044,88.6607,88.595,88.6607,3518.0
2020-06-22 12:10:00,94.49,94.55,94.44,94.55,5919.0,88.6419,88.6982,88.595,88.6982,5919.0
2020-06-22 12:15:00,94.57,94.92,94.57,94.79,24082.0,88.717,89.0453,88.717,88.9234,24082.0
2020-06-22 12:20:00,94.75,94.76,94.58,94.58,9724.0,88.8858,88.8952,88.7264,88.7264,9724.0
2020-06-22 12:25:00,94.59,94.67,94.59,94.67,4099.0,88.7357,88.8108,88.7357,88.8108,4099.0
2020-06-22 12:30:00,94.66,94.69,94.62,94.62,5206.0,88.8014,88.8296,88.7639,88.7639,5206.0
2020-06-22 12:35:00,94.56,94.65,94.55,94.62,4305.0,88.7076,88.792,88.6982,88.7639,4305.0
2020-06-22 12:40:00,94.62,94.71,94.58,94.7,6447.0,88.7639,88.8483,88.7264,88.8389,6447.0
2020-06-22 12:45:00,94.68,94.88,94.66,94.88,7480.0,88.8202,89.0078,88.8014,89.0078,7480.0
2020-06-22 12:50:00,94.88,94.95,94.82,94.83,6992.0,89.0078,89.0735,88.9515,88.9609,6992.0
2020-06-22 12:55:00,94.83,94.84,94.71,94.71,12019.0,88.9609,88.9703,88.8483,88.8483,12019.0
2020-06-22 13:00:00,94.71,94.74,94.67,94.7,3820.0,88.8483,88.8765,88.8108,88.8389,3820.0
2020-06-22 13:05:00,94.65,94.66,94.59,94.66,2899.0,88.792,88.8014,88.7357,88.8014,2899.0
2020-06-22 13:10:00,94.64,94.73,94.62,94.64,6974.0,88.7826,88.8671,88.7639,88.7826,6974.0
2020-06-22 13:15:00,94.64,94.64,94.55,94.56,7799.0,88.7826,88.7826,88.6982,88.7076,7799.0
2020-06-22 13:20:00,94.56,94.56,94.48,94.54,4048.0,88.7076,88.7076,88.6325,88.6888,4048.0
2020-06-22 13:25:00,94.56,94.56,94.49,94.5,4650.0,88.7076,88.7076,88.6419,88.6513,4650.0
2020-06-22 13:30:00,94.55,94.6,94.52,94.56,4745.0,88.6982,88.7451,88.6701,88.7076,4745.0
2020-06-22 13:35:00,94.56,94.59,94.47,94.48,7650.0,88.7076,88.7357,88.6232,88.6325,7650.0
2020-06-22 13:40:00,94.48,94.52,94.42,94.52,12289.0,88.6325,88.6701,88.5763,88.6701,12289.0
2020-06-22 13:45:00,94.54,94.59,94.51,94.59,7024.0,88.6888,88.7357,88.6607,88.7357,7024.0
2020-06-22 13:50:00,94.57,94.63,94.54,94.61,4869.0,88.717,88.7733,88.6888,88.7545,4869.0
2020-06-22 13:55:00,94.61,94.61,94.54,94.59,5017.0,88.7545,88.7545,88.6888,88.7357,5017.0
2020-06-22 14:00:00,94.6,94.6,94.41,94.43,5168.0,88.7451,88.7451,88.5669,88.5856,5168.0
2020-06-22 14:05:00,94.45,94.47,94.39,94.46,5487.0,88.6044,88.6232,88.5481,88.6138,5487.0
2020-06-22 14:10:00,94.46,94.49,94.35,94.35,3448.0,88.6138,88.6419,88.5106,88.5106,3448.0
2020-06-22 14:15:00,94.35,94.46,94.32,94.44,6189.0,88.5106,88.6138,88.4825,88.595,6189.0
2020-06-22 14:20:00,94.43,94.51,94.38,94.5,5831.0,88.5856,88.6607,88.5387,88.6513,5831.0
2020-06-22 14:25:00,94.52,94.66,94.52,94.65,5650.0,88.6701,88.8014,88.6701,88.792,5650.0
2020-06-22 14:30:00,94.66,94.68,94.57,94.65,9643.0,88.8014,88.8202,88.717,88.792,9643.0
2020-06-22 14:35:00,94.63,94.75,94.61,94.69,8993.0,88.7733,88.8858,88.7545,88.8296,8993.0
2020-06-22 14:40:00,94.69,94.69,94.6,94.63,8329.0,88.8296,88.8296,88.7451,88.7733,8329.0
2020-06-22 14:45:00,94.65,94.76,94.64,94.72,6940.0,88.792,88.8952,88.7826,88.8577,6940.0
2020-06-22 14:50:00,94.72,94.75,94.68,94.71,6135.0,88.8577,88.8858,88.8202,88.8483,6135.0
2020-06-22 14:55:00,94.71,94.85,94.69,94.8,11506.0,88.8483,88.9796,88.8296,88.9327,11506.0
2020-06-22 15:00:00,94.79,94.84,94.73,94.82,5871.0,88.9234,88.9703,88.8671,88.9515,5871.0
2020-06-22 15:05:00,94.81,94.82,94.69,94.7,7234.0,88.9421,88.9515,88.8296,88.8389,7234.0
2020-06-22 15:10:00,94.7,94.78,94.51,94.52,10216.0,88.8389,88.914,88.6607,88.6701,10216.0
2020-06-22 15:15:00,94.51,94.53,94.33,94.39,9651.0,88.6607,88.6795,88.4918,88.5481,9651.0
2020-06-22 15:20:00,94.37,94.37,94.09,94.09,21733.0,88.5294,88.5294,88.2667,88.2667,21733.0
2020-06-22 15:25:00,94.1,94.22,94.08,94.12,9284.0,88.2761,88.3886,88.2573,88.2948,9284.0
2020-06-22 15:30:00,94.13,94.3,94.13,94.26,10145.0,88.3042,88.4637,88.3042,88.4262,10145.0
2020-06-22 15:35:00,94.26,94.26,94.18,94.24,13094.0,88.4262,88.4262,88.3511,88.4074,13094.0
2020-06-22 15:40:00,94.24,94.25,94.13,94.2,18220.0,88.4074,88.4168,88.3042,88.3699,18220.0
2020-06-22 15:45:00,94.19,94.26,94.07,94.08,20942.0,88.3605,88.4262,88.2479,88.2573,20942.0
2020-06-22 15:50:00,94.09,94.38,94.08,94.38,31841.0,88.2667,88.5387,88.2573,88.5387,31841.0
2020-06-22 15:55:00,94.36,94.47,94.31,94.31,62314.0,88.52,88.6232,88.4731,88.4731,62314.0
2020-06-23 09:30:00,95.03,95.25,94.31,94.63,72222.0,89.1485,89.3549,88.4731,88.7733,72222.0
2020-06-23 09:35:00,94.56,94.82,94.48,94.59,21182.0,88.7076,88.9515,88.6325,88.7357,21182.0
2020-06-23 09:40:00,94.58,94.87,94.5,94.76,10987.0,88.7264,88.9984,88.6513,88.8952,10987.0
2020-06-23 09:45:00,94.73,94.73,94.41,94.44,17408.0,88.8671,88.8671,88.5669,88.595,17408.0
2020-06-23 09:50:00,94.45,94.49,94.35,94.35,4693.0,88.6044,88.6419,88.5106,88.5106,4693.0
2020-06-23 09:55:00,94.35,94.44,94.3,94.44,7818.0,88.5106,88.595,88.4637,88.595,7818.0
2020-06-23 10:00:00,94.46,94.61,94.33,94.39,9017.0,88.6138,88.7545,88.4918,88.5481,9017.0
2020-06-23 10:05:00,94.32,94.4,94.12,94.37,6647.0,88.4825,88.5575,88.2948,88.5294,6647.0
2020-06-23 10:10:00,94.4,94.56,94.35,94.56,4797.0,88.5575,88.7076,88.5106,88.7076,4797.0
2020-06-23 10:15:00,94.57,94.67,94.54,94.63,13320.0,88.717,88.8108,88.6888,88.7733,13320.0
2020-06-23 10:20:00,94.65,94.8,94.63,94.73,23597.0,88.792,88.9327,88.7733,88.8671,23597.0
2020-06-23 10:25:00,94.72,94.83,94.68,94.81,9348.0,88.8577,88.9609,88.8202,88.9421,9348.0
2020-06-23 10:30:00,94.79,94.82,94.62,94.66,13273.0,88.9234,88.9515,88.7639,88.8014,13273.0
2020-06-23 10:35:00,94.6,94.63,94.52,94.52,8481.0,88.7451,88.7733,88.6701,88.6701,8481.0
2020-06-23 10:40:00,94.5,94.6,94.27,94.29,44703.0,88.6513,88.7451,88.4355,88.4543,44703.0
2020-06-23 10:45:00,94.29,94.3,94.04,94.13,33108.0,88.4543,88.4637,88.2198,88.3042,33108.0
2020-06-23 10:50:00,94.14,94.32,94.13,94.27,14052.0,88.3136,88.4825,88.3042,88.4355,14052.0
2020-06-23 10:55:00,94.27,94.3,94.18,94.27,9641.0,88.4355,88.4637,88.3511,88.4355,9641.0
2020-06-23 11:00:00,94.26,94.4,94.12,94.34,19718.0,88.4262,88.5575,88.2948,88.5012,19718.0
2020-06-23 11:05:00,94.36,94.42,94.21,94.36,10985.0,88.52,88.5763,88.3793,88.52,10985.0
2020-06-23 11:10:00,94.37,94.43,94.22,94.43,16304.0,88.5294,88.5856,88.3886,88.5856,16304.0
2020-06-23 11:15:00,94.43,94.45,94.36,94.45,11799.0,88.5856,88.6044,88.52,88.6044,11799.0
2020-06-23 11:20:00,94.45,94.56,94.38,94.45,15483.0,88.6044,88.7076,88.5387,88.6044,15483.0
2020-06-23 11:25:00,94.45,94.58,94.41,94.51,7868.0,88.6044,88.7264,88.5669,88.6607,7868.0
2020-06-23 11:30:00,94.49,94.52,94.44,94.45,5942.0,88.6419,88.6701,88.595,88.6044,5942.0
2020-06-23 11:35:00,94.43,94.5,94.42,94.45,8365.0,88.5856,88.6513,88.5763,88.6044,8365.0
2020-06-23 11:40:00,94.43,94.43,94.32,94.37,4341.0,88.5856,88.5856,88.4825,88.5294,4341.0
2020-06-23 11:45:00,94.37,94.41,94.31,94.38,5455.0,88.5294,88.5669,88.4731,88.5387,5455.0
2020-06-23 11:50:00,94.39,94.44,94.29,94.33,11263.0,88.5481,88.595,88.4543,88.4918,11263.0
2020-06-23 11:55:00,94.34,94.44,94.3,94.44,5499.0,88.5012,88.595,88.4637,88.595,5499.0
2020-06-23 12:00:00,94.43,94.58,94.4,94.41,10755.0,88.5856,88.7264,88.5575,88.5669,10755.0
2020-06-23 12:05:00,94.45,94.49,94.36,94.38,28173.0,88.6044,88.6419,88.52,88.5387,28173.0
2020-06-23 12:10:00,94.34,94.4,94.17,94.25,14794.0,88.5012,88.5575,88.3417,88.4168,14794.0
2020-06-23 12:15:00,94.25,94.35,94.21,94.27,13875.0,88.4168,88.5106,88.3793,88.4355,13875.0
2020-06-23 12:20:00,94.28,94.34,94.21,94.33,6355.0,88.4449,88.5012,88.3793,88.4918,6355.0
2020-06-23 12:25:00,94.32,94.32,94.16,94.18,7040.0,88.4825,88.4825,88.3324,88.3511,7040.0
2020-06-23 12:30:00,94.18,94.24,94.13,94.13,4576.0,88.3511,88.4074,88.3042,88.3042,4576.0
2020-06-23 12:35:00,94.13,94.19,94.09,94.13,14880.0,88.3042,88.3605,88.2667,88.3042,14880.0
2020-06-23 12:40:00,94.14,94.15,94.1,94.12,3761.0,88.3136,88.323,88.2761,88.2948,3761.0
2020-06-23 12:45:00,94.11,94.15,94.1,94.11,4748.0,88.2854,88.323,88.2761,88.2854,4748.0
2020-06-23 12:50:00,94.13,94.14,94.06,94.09,13681.0,88.3042,88.3136,88.2385,88.2667,13681.0
2020-06-23 12:55:00,94.11,94.18,94.08,94.14,6913.0,88.2854,88.3511,88.2573,88.3136,6913.0
2020-06-23 13:00:00,94.1,94.25,94.1,94.24,10777.0,88.2761,88.4168,88.2761,88.4074,10777.0
2020-06-23 13:05:00,94.23,94.28,94.22,94.26,8969.0,88.398,88.4449,88.3886,88.4262,8969.0
2020-06-23 13:10:00,94.24,94.24,94.15,94.15,6947.0,88.4074,88.4074,88.323,88.323,6947.0
2020-06-23 13:15:00,94.16,94.21,94.14,94.16,7797.0,88.3324,88.3793,88.3136,88.3324,7797.0
2020-06-23 13:20:00,94.17,94.26,94.17,94.23,15607.0,88.3417,88.4262,88.3417,88.398,15607.0
2020-06-23 13:25:00,94.23,94.26,94.21,94.23,10447.0,88.398,88.4262,88.3793,88.398,10447.0
2020-06-23 13:30:00,94.24,94.24,94.19,94.19,9022.0,88.4074,88.4074,88.3605,88.3605,9022.0
2020-06-23 13:35:00,94.19,94.31,94.18,94.31,11243.0,88.3605,88.4731,88.3511,88.4731,11243.0
2020-06-23 13:40:00,94.31,94.32,94.24,94.28,7532.0,88.4731,88.4825,88.4074,88.4449,7532.0
2020-06-23 13:45:00,94.28,94.42,94.27,94.36,9061.0,88.4449,88.5763,88.4355,88.52,9061.0
2020-06-23 13:50:00,94.36,94.49,94.26,94.37,20160.0,88.52,88.6419,88.4262,88.5294,20160.0
2020-06-23 13:55:00,94.38,94.45,94.36,94.36,4373.0,88.5387,88.6044,88.52,88.52,4373.0
2020-06-23 14:00:00,94.32,94.32,94.2,94.24,8542.0,88.4825,88.4825,88.3699,88.4074,8542.0
2020-06-23 14:05:00,94.23,94.32,94.21,94.29,8600.0,88.398,88.4825,88.3793,88.4543,8600.0
2020-06-23 14:10:00,94.27,94.3,94.23,94.26,8252.0,88.4355,88.4637,88.398,88.4262,8252.0
2020-06-23 14:15:00,94.25,94.36,94.24,94.28,7378.0,88.4168,88.52,88.4074,88.4449,7378.0
2020-06-23 14:20:00,94.29,94.32,94.28,94.31,4054.0,88.4543,88.4825,88.4449,88.4731,4054.0
2020-06-23 14:25:00,94.29,94.3,94.23,94.24,5950.0,88.4543,88.4637,88.398,88.4074,5950.0
2020-06-23 14:30:00,94.24,94.3,94.14,94.23,9484.0,88.4074,88.4637,88.3136,88.398,9484.0
2020-06-23 14:35:00,94.25,94.3,94.19,94.22,10899.0,88.4168,88.4637,88.3605,88.3886,10899.0
2020-06-23 14:40:00,94.19,94.21,94.14,94.16,20007.0,88.3605,88.3793,88.3136,88.3324,20007.0
2020-06-23 14:45:00,94.17,94.2,94.09,94.12,20598.0,88.3417,88.3699,88.2667,88.2948,20598.0
2020-06-23 14:50:00,94.12,94.21,94.08,94.21,27362.0,88.2948,88.3793,88.2573,88.3793,27362.0
2020-06-23 14:55:00,94.22,94.29,94.19,94.25,12798.0,88.3886,88.4543,88.3605,88.4168,12798.0
2020-06-23 15:00:00,94.25,94.26,94.11,94.14,16488.0,88.4168,88.4262,88.2854,88.3136,16488.0
2020-06-23 15:05:00,94.13,94.22,94.11,94.12,15021.0,88.3042,88.3886,88.2854,88.2948,15021.0
2020-06-23 15:10:00,94.12,94.19,94.11,94.19,14401.0,88.2948,88.3605,88.2854,88.3605,14401.0
2020-06-23 15:15:00,94.19,94.28,94.18,94.26,7093.0,88.3605,88.4449,88.3511,88.4262,7093.0
2020-06-23 15:20:00,94.25,94.25,94.06,94.09,21616.0,88.4168,88.4168,88.2385,88.2667,21616.0
2020-06-23 15:25:00,94.12,94.12,94.0,94.09,16338.0,88.2948,88.2948,88.1823,88.2667,16338.0
2020-06-23 15:30:00,94.09,94.12,93.89,93.95,93745.0,88.2667,88.2948,88.0791,88.1354,93745.0
2020-06-23 15:35:00,93.95,94.04,93.93,94.0,21950.0,88.1354,88.2198,88.1166,88.1823,21950.0
2020-06-23 15:40:00,93.98,94.01,93.9,93.95,31313.0,88.1635,88.1916,88.0884,88.1354,31313.0
2020-06-23 15:45:00,93.95,93.97,93.79,93.79,35628.0,88.1354,88.1541,87.9853,87.9853,35628.0
2020-06-23 15:50:00,93.76,93.8,93.48,93.64,81228.0,87.9571,87.9946,87.6944,87.8445,81228.0
2020-06-23 15:55:00,93.64,93.65,93.45,93.46,143898.0,87.8445,87.8539,87.6663,87.6757,143898.0
2020-06-24 09:30:00,92.92,92.92,92.42,92.62,62403.0,87.1691,87.1691,86.7,86.8877,62403.0
2020-06-24 09:35:00,92.63,93.1,92.62,92.99,31872.0,86.897,87.338,86.8877,87.2348,31872.0
2020-06-24 09:40:00,93.02,93.26,92.98,93.03,14980.0,87.2629,87.4881,87.2254,87.2723,14980.0
2020-06-24 09:45:00,93.04,93.11,92.77,92.94,14773.0,87.2817,87.3473,87.0284,87.1879,14773.0
2020-06-24 09:50:00,92.98,93.05,92.78,92.92,28583.0,87.2254,87.2911,87.0378,87.1691,28583.0
2020-06-24 09:55:00,92.92,93.0,92.74,92.86,30490.0,87.1691,87.2441,87.0002,87.1128,30490.0
2020-06-24 10:00:00,92.86,92.94,92.41,92.47,126222.0,87.1128,87.1879,86.6907,86.7469,126222.0
2020-06-24 10:05:00,92.46,92.54,92.2,92.22,32452.0,86.7376,86.8126,86.4937,86.5124,32452.0
2020-06-24 10:10:00,92.17,92.21,91.93,92.0,71869.0,86.4655,86.503,86.2404,86.306,71869.0
2020-06-24 10:15:00,91.98,91.99,91.66,91.84,37589.0,86.2873,86.2967,85.9871,86.1559,37589.0
2020-06-24 10:20:00,91.82,91.85,91.6,91.77,48813.0,86.1372,86.1653,85.9308,86.0903,48813.0
2020-06-24 10:25:00,91.76,91.96,91.64,91.73,37307.0,86.0809,86.2685,85.9683,86.0527,37307.0
2020-06-24 10:30:00,91.73,91.83,91.53,91.59,79609.0,86.0527,86.1466,85.8651,85.9214,79609.0
2020-06-24 10:35:00,91.59,91.78,91.46,91.55,64583.0,85.9214,86.0997,85.7995,85.8839,64583.0
2020-06-24 10:40:00,91.56,91.95,91.5,91.91,37787.0,85.8933,86.2591,85.837,86.2216,37787.0
2020-06-24 10:45:00,91.94,92.03,91.84,92.03,21754.0,86.2498,86.3342,86.1559,86.3342,21754.0
2020-06-24 10:50:00,92.05,92.18,91.81,91.81,38935.0,86.3529,86.4749,86.1278,86.1278,38935.0
2020-06-24 10:55:00,91.82,92.01,91.75,91.94,30893.0,86.1372,86.3154,86.0715,86.2498,30893.0
2020-06-24 11:00:00,91.95,92.06,91.86,92.04,25558.0,86.2591,86.3623,86.1747,86.3436,25558.0
2020-06-24 11:05:00,92.02,92.08,91.71,91.71,11985.0,86.3248,86.3811,86.034,86.034,11985.0
2020-06-24 11:10:00,91.7,91.75,91.56,91.63,14700.0,86.0246,86.0715,85.8933,85.9589,14700.0
2020-06-24 11:15:00,91.63,91.63,91.37,91.41,15875.0,85.9589,85.9589,85.715,85.7526,15875.0
2020-06-24 11:20:00,91.4,91.45,91.22,91.27,18000.0,85.7432,85.7901,85.5743,85.6212,18000.0
2020-06-24 11:25:00,91.31,91.38,91.24,91.32,37028.0,85.6587,85.7244,85.5931,85.6681,37028.0
2020-06-24 11:30:00,91.37,91.41,91.18,91.23,30828.0,85.715,85.7526,85.5368,85.5837,30828.0
2020-06-24 11:35:00,91.22,91.28,90.96,90.98,22858.0,85.5743,85.6306,85.3304,85.3492,22858.0
2020-06-24 11:40:00,90.98,91.01,90.71,90.75,25680.0,85.3492,85.3773,85.0959,85.1334,25680.0
2020-06-24 11:45:00,90.8,90.92,90.61,90.65,22638.0,85.1803,85.2929,85.0021,85.0396,22638.0
2020-06-24 11:50:00,90.67,90.77,90.63,90.7,11534.0,85.0584,85.1522,85.0208,85.0865,11534.0
2020-06-24 11:55:00,90.72,90.91,90.72,90.91,66246.0,85.1053,85.2835,85.1053,85.2835,66246.0
2020-06-24 12:00:00,90.92,91.12,90.81,91.09,17237.0,85.2929,85.4805,85.1897,85.4524,17237.0
2020-06-24 12:05:00,91.11,91.12,90.95,90.95,21744.0,85.4711,85.4805,85.321,85.321,21744.0
2020-06-24 12:10:00,90.96,91.07,90.9,90.91,29383.0,85.3304,85.4336,85.2741,85.2835,29383.0
2020-06-24 12:15:00,90.91,90.99,90.86,90.96,48308.0,85.2835,85.3585,85.2366,85.3304,48308.0
2020-06-24 12:20:00,90.95,91.06,90.92,91.0,25018.0,85.321,85.4242,85.2929,85.3679,25018.0
2020-06-24 12:25:00,91.0,91.0,90.85,90.96,15745.0,85.3679,85.3679,85.2272,85.3304,15745.0
2020-06-24 12:30:00,90.96,91.01,90.87,90.91,21335.0,85.3304,85.3773,85.246,85.2835,21335.0
2020-06-24 12:35:00,90.88,90.95,90.85,90.94,24460.0,85.2554,85.321,85.2272,85.3116,24460.0
2020-06-24 12:40:00,90.94,91.28,90.89,91.24,38068.0,85.3116,85.6306,85.2647,85.5931,38068.0
2020-06-24 12:45:00,91.23,91.32,91.19,91.21,10865.0,85.5837,85.6681,85.5462,85.5649,10865.0
2020-06-24 12:50:00,91.18,91.29,91.1,91.1,13180.0,85.5368,85.64,85.4617,85.4617,13180.0
2020-06-24 12:55:00,91.1,91.12,91.01,91.09,35168.0,85.4617,85.4805,85.3773,85.4524,35168.0
2020-06-24 13:00:00,91.09,91.11,90.98,91.04,24426.0,85.4524,85.4711,85.3492,85.4055,24426.0
2020-06-24 13:05:00,91.04,91.16,91.0,91.09,32211.0,85.4055,85.518,85.3679,85.4524,32211.0
2020-06-24 13:10:00,91.1,91.15,90.98,91.05,12167.0,85.4617,85.5086,85.3492,85.4148,12167.0
2020-06-24 13:15:00,91.05,91.24,91.01,91.14,24787.0,85.4148,85.5931,85.3773,85.4993,24787.0
2020-06-24 13:20:00,91.11,91.12,90.93,90.94,27124.0,85.4711,85.4805,85.3023,85.3116,27124.0
2020-06-24 13:25:00,90.95,90.95,90.77,90.84,50321.0,85.321,85.321,85.1522,85.2178,50321.0
2020-06-24 13:30:00,90.82,90.82,90.59,90.61,52482.0,85.1991,85.1991,84.9833,85.0021,52482.0
2020-06-24 13:35:00,90.63,90.64,90.57,90.64,9334.0,85.0208,85.0302,84.9645,85.0302,9334.0
2020-06-24 13:40:00,90.64,90.66,90.58,90.63,40658.0,85.0302,85.049,84.9739,85.0208,40658.0
2020-06-24 13:45:00,90.63,90.63,90.45,90.61,36727.0,85.0208,85.0208,84.852,85.0021,36727.0
2020-06-24 13:50:00,90.58,90.62,90.46,90.61,18836.0,84.9739,85.0114,84.8614,85.0021,18836.0
2020-06-24 13:55:00,90.6,90.74,90.52,90.74,44210.0,84.9927,85.124,84.9176,85.124,44210.0
2020-06-24 14:00:00,90.76,90.8,90.45,90.65,18050.0,85.1428,85.1803,84.852,85.0396,18050.0
2020-06-24 14:05:00,90.65,90.88,90.64,90.87,11040.0,85.0396,85.2554,85.0302,85.246,11040.0
2020-06-24 14:10:00,90.86,90.88,90.68,90.78,32675.0,85.2366,85.2554,85.0677,85.1615,32675.0
2020-06-24 14:15:00,90.79,90.93,90.78,90.86,10744.0,85.1709,85.3023,85.1615,85.2366,10744.0
2020-06-24 14:20:00,90.88,90.96,90.88,90.96,12915.0,85.2554,85.3304,85.2554,85.3304,12915.0
2020-06-24 14:25:00,90.95,91.12,90.93,91.07,13483.0,85.321,85.4805,85.3023,85.4336,13483.0
2020-06-24 14:30:00,91.06,91.07,90.95,91.0,42097.0,85.4242,85.4336,85.321,85.3679,42097.0
2020-06-24 14:35:00,90.98,90.98,90.82,90.9,10198.0,85.3492,85.3492,85.1991,85.2741,10198.0
2020-06-24 14:40:00,90.91,90.95,90.78,90.78,11510.0,85.2835,85.321,85.1615,85.1615,11510.0
2020-06-24 14:45:00,90.81,90.9,90.74,90.85,39152.0,85.1897,85.2741,85.124,85.2272,39152.0
2020-06-24 14:50:00,90.87,90.91,90.72,90.81,17742.0,85.246,85.2835,85.1053,85.1897,17742.0
2020-06-24 14:55:00,90.86,91.0,90.84,90.98,17496.0,85.2366,85.3679,85.2178,85.3492,17496.0
2020-06-24 15:00:00,90.99,91.06,90.91,91.0,36740.0,85.3585,85.4242,85.2835,85.3679,36740.0
2020-06-24 15:05:00,91.0,91.0,90.86,90.9,13438.0,85.3679,85.3679,85.2366,85.2741,13438.0
2020-06-24 15:10:00,90.91,91.03,90.8,91.0,32770.0,85.2835,85.3961,85.1803,85.3679,32770.0
2020-06-24 15:15:00,90.99,91.1,90.87,91.05,53356.0,85.3585,85.4617,85.246,85.4148,53356.0
2020-06-24 15:20:00,91.05,91.06,90.93,90.96,22403.0,85.4148,85.4242,85.3023,85.3304,22403.0
2020-06-24 15:25:00,90.96,91.04,90.87,90.9,23992.0,85.3304,85.4055,85.246,85.2741,23992.0
2020-06-24 15:30:00,90.89,91.03,90.89,90.97,55179.0,85.2647,85.3961,85.2647,85.3398,55179.0
2020-06-24 15:35:00,90.97,91.03,90.87,90.96,55631.0,85.3398,85.3961,85.246,85.3304,55631.0
2020-06-24 15:40:00,90.97,91.2,90.93,91.19,132690.0,85.3398,85.5556,85.3023,85.5462,132690.0
2020-06-24 15:45:00,91.18,91.28,91.03,91.03,85422.0,85.5368,85.6306,85.3961,85.3961,85422.0
2020-06-24 15:50:00,91.01,91.01,90.69,90.7,95983.0,85.3773,85.3773,85.0771,85.0865,95983.0
2020-06-24 15:55:00,90.73,90.94,90.58,90.7,196925.0,85.1146,85.3116,84.9739,85.0865,196925.0
2020-06-25 09:30:00,90.75,90.94,90.51,90.79,59587.0,85.1334,85.3116,84.9083,85.1709,59587.0
2020-06-25 09:35:00,90.7,90.84,90.6,90.68,9110.0,85.0865,85.2178,84.9927,85.0677,9110.0
2020-06-25 09:40:00,90.66,90.68,90.25,90.32,46265.0,85.049,85.0677,84.6643,84.73,46265.0
2020-06-25 09:45:00,90.36,90.41,90.06,90.07,20928.0,84.7675,84.8144,84.4861,84.4955,20928.0
2020-06-25 09:50:00,90.07,90.63,90.0,90.51,78439.0,84.4955,85.0208,84.4298,84.9083,78439.0
2020-06-25 09:55:00,90.48,90.84,90.48,90.84,10627.0,84.8801,85.2178,84.8801,85.2178,10627.0
2020-06-25 10:00:00,90.84,91.3,90.82,91.3,20032.0,85.2178,85.6494,85.1991,85.6494,20032.0
2020-06-25 10:05:00,91.28,91.29,91.01,91.25,22155.0,85.6306,85.64,85.3773,85.6025,22155.0
2020-06-25 10:10:00,91.28,91.58,91.28,91.55,21428.0,85.6306,85.912,85.6306,85.8839,21428.0
2020-06-25 10:15:00,91.66,91.73,91.5,91.51,27864.0,85.9871,86.0527,85.837,85.8464,27864.0
2020-06-25 10:20:00,91.54,91.7,91.53,91.66,10600.0,85.8745,86.0246,85.8651,85.9871,10600.0
2020-06-25 10:25:00,91.67,91.84,91.57,91.76,12192.0,85.9965,86.1559,85.9027,86.0809,12192.0
2020-06-25 10:30:00,91.81,91.81,91.61,91.66,9745.0,86.1278,86.1278,85.9402,85.9871,9745.0
2020-06-25 10:35:00,91.64,91.69,91.51,91.61,16762.0,85.9683,86.0152,85.8464,85.9402,16762.0
2020-06-25 10:40:00,91.61,91.65,91.48,91.59,15188.0,85.9402,85.9777,85.8182,85.9214,15188.0
2020-06-25 10:45:00,91.58,91.77,91.45,91.51,22188.0,85.912,86.0903,85.7901,85.8464,22188.0
2020-06-25 10:50:00,91.52,91.56,91.41,91.45,8935.0,85.8557,85.8933,85.7526,85.7901,8935.0
2020-06-25 10:55:00,91.44,91.56,91.34,91.43,13632.0,85.7807,85.8933,85.6869,85.7713,13632.0
2020-06-25 11:00:00,91.39,91.43,91.31,91.36,14203.0,85.7338,85.7713,85.6587,85.7056,14203.0
2020-06-25 11:05:00,91.35,91.47,91.27,91.47,13468.0,85.6963,85.8088,85.6212,85.8088,13468.0
2020-06-25 11:10:00,91.44,91.65,91.34,91.62,19572.0,85.7807,85.9777,85.6869,85.9496,19572.0
2020-06-25 11:15:00,91.68,91.97,91.68,91.96,15032.0,86.0058,86.2779,86.0058,86.2685,15032.0
2020-06-25 11:20:00,91.97,92.02,91.87,91.93,15753.0,86.2779,86.3248,86.1841,86.2404,15753.0
2020-06-25 11:25:00,91.97,92.1,91.92,92.1,24345.0,86.2779,86.3998,86.231,86.3998,24345.0
2020-06-25 11:30:00,92.1,92.25,91.99,92.01,34951.0,86.3998,86.5406,86.2967,86.3154,34951.0
2020-06-25 11:35:00,92.02,92.13,91.9,91.98,22704.0,86.3248,86.428,86.2122,86.2873,22704.0
2020-06-25 11:40:00,91.99,91.99,91.72,91.92,23280.0,86.2967,86.2967,86.0434,86.231,23280.0
2020-06-25 11:45:00,91.9,91.92,91.73,91.77,27000.0,86.2122,86.231,86.0527,86.0903,27000.0
2020-06-25 11:50:00,91.78,91.85,91.74,91.8,10107.0,86.0997,86.1653,86.0621,86.1184,10107.0
2020-06-25 11:55:00,91.8,91.92,91.79,91.88,14635.0,86.1184,86.231,86.109,86.1935,14635.0
2020-06-25 12:00:00,91.93,92.02,91.85,91.92,13907.0,86.2404,86.3248,86.1653,86.231,13907.0
2020-06-25 12:05:00,91.9,92.0,91.88,91.96,17190.0,86.2122,86.306,86.1935,86.2685,17190.0
2020-06-25 12:10:00,91.93,92.04,91.87,92.03,9855.0,86.2404,86.3436,86.1841,86.3342,9855.0
2020-06-25 12:15:00,92.03,92.14,92.02,92.09,13729.0,86.3342,86.4374,86.3248,86.3905,13729.0
2020-06-25 12:20:00,92.11,92.26,92.1,92.17,11391.0,86.4092,86.5499,86.3998,86.4655,11391.0
2020-06-25 12:25:00,92.18,92.19,92.1,92.14,9226.0,86.4749,86.4843,86.3998,86.4374,9226.0
2020-06-25 12:30:00,92.15,92.21,92.05,92.19,12205.0,86.4468,86.503,86.3529,86.4843,12205.0
2020-06-25 12:35:00,92.17,92.32,92.09,92.24,8354.0,86.4655,86.6062,86.3905,86.5312,8354.0
2020-06-25 12:40:00,92.21,92.3,92.14,92.27,14550.0,86.503,86.5875,86.4374,86.5593,14550.0
2020-06-25 12:45:00,92.28,92.29,92.06,92.1,14492.0,86.5687,86.5781,86.3623,86.3998,14492.0
2020-06-25 12:50:00,92.06,92.18,92.02,92.16,16509.0,86.3623,86.4749,86.3248,86.4561,16509.0
2020-06-25 12:55:00,92.15,92.16,92.04,92.11,13335.0,86.4468,86.4561,86.3436,86.4092,13335.0
2020-06-25 13:00:00,92.1,92.14,92.04,92.09,11168.0,86.3998,86.4374,86.3436,86.3905,11168.0
2020-06-25 13:05:00,92.11,92.11,91.98,92.01,18073.0,86.4092,86.4092,86.2873,86.3154,18073.0
2020-06-25 13:10:00,92.04,92.08,91.99,92.07,9124.0,86.3436,86.3811,86.2967,86.3717,9124.0
2020-06-25 13:15:00,92.07,92.16,92.03,92.04,7943.0,86.3717,86.4561,86.3342,86.3436,7943.0
2020-06-25 13:20:00,92.04,92.15,92.01,92.05,9484.0,86.3436,86.4468,86.3154,86.3529,9484.0
2020-06-25 13:25:00,92.04,92.09,91.97,92.02,7206.0,86.3436,86.3905,86.2779,86.3248,7206.0
2020-06-25 13:30:00,92.0,92.02,91.92,91.98,10721.0,86.306,86.3248,86.231,86.2873,10721.0
2020-06-25 13:35:00,91.98,92.21,91.98,92.19,5134.0,86.2873,86.503,86.2873,86.4843,5134.0
2020-06-25 13:40:00,92.18,92.19,92.08,92.08,25759.0,86.4749,86.4843,86.3811,86.3811,25759.0
2020-06-25 13:45:00,92.09,92.18,92.06,92.18,7185.0,86.3905,86.4749,86.3623,86.4749,7185.0
2020-06-25 13:50:00,92.16,92.16,92.03,92.04,7953.0,86.4561,86.4561,86.3342,86.3436,7953.0
2020-06-25 13:55:00,92.05,92.06,91.96,92.05,9619.0,86.3529,86.3623,86.2685,86.3529,9619.0
2020-06-25 14:00:00,92.05,92.06,91.96,92.04,15058.0,86.3529,86.3623,86.2685,86.3436,15058.0
2020-06-25 14:05:00,92.06,92.14,92.06,92.08,9872.0,86.3623,86.4374,86.3623,86.3811,9872.0
2020-06-25 14:10:00,92.07,92.13,92.04,92.09,34102.0,86.3717,86.428,86.3436,86.3905,34102.0
2020-06-25 14:15:00,92.08,92.19,92.08,92.12,10980.0,86.3811,86.4843,86.3811,86.4186,10980.0
2020-06-25 14:20:00,92.1,92.1,91.95,92.0,10806.0,86.3998,86.3998,86.2591,86.306,10806.0
2020-06-25 14:25:00,92.0,92.13,91.97,92.11,16234.0,86.306,86.428,86.2779,86.4092,16234.0
2020-06-25 14:30:00,92.09,92.09,91.96,92.03,13636.0,86.3905,86.3905,86.2685,86.3342,13636.0
2020-06-25 14:35:00,92.05,92.17,91.99,92.17,18241.0,86.3529,86.4655,86.2967,86.4655,18241.0
2020-06-25 14:40:00,92.14,92.24,92.12,92.21,11401.0,86.4374,86.5312,86.4186,86.503,11401.0
2020-06-25 14:45:00,92.21,92.27,92.19,92.24,8811.0,86.503,86.5593,86.4843,86.5312,8811.0
2020-06-25 14:50:00,92.25,92.32,92.21,92.23,9343.0,86.5406,86.6062,86.503,86.5218,9343.0
2020-06-25 14:55:00,92.22,92.28,92.18,92.18,13189.0,86.5124,86.5687,86.4749,86.4749,13189.0
2020-06-25 15:00:00,92.16,92.34,92.12,92.31,27585.0,86.4561,86.625,86.4186,86.5969,27585.0
2020-06-25 15:05:00,92.32,92.58,92.32,92.49,21317.0,86.6062,86.8501,86.6062,86.7657,21317.0
2020-06-25 15:10:00,92.48,92.52,92.42,92.47,17662.0,86.7563,86.7939,86.7,86.7469,17662.0
2020-06-25 15:15:00,92.46,92.65,92.46,92.63,14380.0,86.7376,86.9158,86.7376,86.897,14380.0
2020-06-25 15:20:00,92.62,92.75,92.61,92.69,20110.0,86.8877,87.0096,86.8783,86.9533,20110.0
2020-06-25 15:25:00,92.68,92.8,92.66,92.73,24227.0,86.944,87.0565,86.9252,86.9909,24227.0
2020-06-25 15:30:00,92.74,92.92,92.63,92.82,27548.0,87.0002,87.1691,86.897,87.0753,27548.0
2020-06-25 15:35:00,92.82,92.86,92.64,92.69,31245.0,87.0753,87.1128,86.9064,86.9533,31245.0
2020-06-25 15:40:00,92.69,92.79,92.63,92.78,48469.0,86.9533,87.0471,86.897,87.0378,48469.0
2020-06-25 15:45:00,92.79,92.85,92.62,92.69,50245.0,87.0471,87.1034,86.8877,86.9533,50245.0
2020-06-25 15:50:00,92.72,92.96,92.67,92.95,98610.0,86.9815,87.2066,86.9346,87.1972,98610.0
2020-06-25 15:55:00,92.95,92.95,92.69,92.83,228638.0,87.1972,87.1972,86.9533,87.0847,228638.0
2020-06-26 09:30:00,92.14,92.56,92.01,92.53,44198.0,86.4374,86.8314,86.3154,86.8032,44198.0
2020-06-26 09:35:00,92.59,92.79,92.55,92.62,27409.0,86.8595,87.0471,86.822,86.8877,27409.0
2020-06-26 09:40:00,92.59,92.6,92.37,92.37,16692.0,86.8595,86.8689,86.6531,86.6531,16692.0
2020-06-26 09:45:00,92.32,92.47,92.3,92.42,16611.0,86.6062,86.7469,86.5875,86.7,16611.0
2020-06-26 09:50:00,92.41,92.42,92.15,92.32,11495.0,86.6907,86.7,86.4468,86.6062,11495.0
2020-06-26 09:55:00,92.28,92.28,92.08,92.26,5057.0,86.5687,86.5687,86.3811,86.5499,5057.0
2020-06-26 10:00:00,92.32,92.41,92.21,92.21,13627.0,86.6062,86.6907,86.503,86.503,13627.0
2020-06-26 10:05:00,92.31,92.34,92.21,92.32,10350.0,86.5969,86.625,86.503,86.6062,10350.0
2020-06-26 10:10:00,92.34,92.35,92.19,92.25,12589.0,86.625,86.6344,86.4843,86.5406,12589.0
2020-06-26 10:15:00,92.25,92.25,91.95,91.95,7213.0,86.5406,86.5406,86.2591,86.2591,7213.0
2020-06-26 10:20:00,91.94,91.94,91.72,91.89,12854.0,86.2498,86.2498,86.0434,86.2028,12854.0
2020-06-26 10:25:00,91.9,91.99,91.82,91.98,7382.0,86.2122,86.2967,86.1372,86.2873,7382.0
2020-06-26 10:30:00,92.02,92.14,91.65,91.67,12987.0,86.3248,86.4374,85.9777,85.9965,12987.0
2020-06-26 10:35:00,91.69,91.76,91.58,91.61,9090.0,86.0152,86.0809,85.912,85.9402,9090.0
2020-06-26 10:40:00,91.6,91.82,91.57,91.75,11656.0,85.9308,86.1372,85.9027,86.0715,11656.0
2020-06-26 10:45:00,91.72,91.79,91.64,91.64,11170.0,86.0434,86.109,85.9683,85.9683,11170.0
2020-06-26 10:50:00,91.63,91.72,91.51,91.59,25369.0,85.9589,86.0434,85.8464,85.9214,25369.0
2020-06-26 10:55:00,91.6,91.64,91.47,91.48,17438.0,85.9308,85.9683,85.8088,85.8182,17438.0
2020-06-26 11:00:00,91.5,91.78,91.48,91.78,18108.0,85.837,86.0997,85.8182,86.0997,18108.0
2020-06-26 11:05:00,91.77,92.1,91.76,91.97,13320.0,86.0903,86.3998,86.0809,86.2779,13320.0
2020-06-26 11:10:00,91.95,91.98,91.9,91.92,9648.0,86.2591,86.2873,86.2122,86.231,9648.0
2020-06-26 11:15:00,91.91,91.91,91.65,91.81,8703.0,86.2216,86.2216,85.9777,86.1278,8703.0
2020-06-26 11:20:00,91.79,91.84,91.61,91.7,15321.0,86.109,86.1559,85.9402,86.0246,15321.0
2020-06-26 11:25:00,91.7,91.76,91.64,91.69,6335.0,86.0246,86.0809,85.9683,86.0152,6335.0
2020-06-26 11:30:00,91.71,91.72,91.52,91.56,8378.0,86.034,86.0434,85.8557,85.8933,8378.0
2020-06-26 11:35:00,91.58,91.84,91.57,91.83,8090.0,85.912,86.1559,85.9027,86.1466,8090.0
2020-06-26 11:40:00,91.83,91.83,91.64,91.67,7116.0,86.1466,86.1466,85.9683,85.9965,7116.0
2020-06-26 11:45:00,91.66,91.84,91.66,91.84,13042.0,85.9871,86.1559,85.9871,86.1559,13042.0
2020-06-26 11:50:00,91.83,91.92,91.76,91.77,11961.0,86.1466,86.231,86.0809,86.0903,11961.0
2020-06-26 11:55:00,91.79,91.92,91.69,91.92,5445.0,86.109,86.231,86.0152,86.231,5445.0
2020-06-26 12:00:00,91.9,91.9,91.63,91.78,7948.0,86.2122,86.2122,85.9589,86.0997,7948.0
2020-06-26 12:05:00,91.78,91.81,91.57,91.57,13965.0,86.0997,86.1278,85.9027,85.9027,13965.0
2020-06-26 12:10:00,91.56,91.63,91.46,91.49,7850.0,85.8933,85.9589,85.7995,85.8276,7850.0
2020-06-26 12:15:00,91.49,91.51,91.28,91.31,12555.0,85.8276,85.8464,85.6306,85.6587,12555.0
2020-06-26 12:20:00,91.3,91.39,91.17,91.37,10605.0,85.6494,85.7338,85.5274,85.715,10605.0
2020-06-26 12:25:00,91.33,91.57,91.33,91.52,10711.0,85.6775,85.9027,85.6775,85.8557,10711.0
2020-06-26 12:30:00,91.52,91.53,91.38,91.47,7785.0,85.8557,85.8651,85.7244,85.8088,7785.0
2020-06-26 12:35:00,91.49,91.54,91.36,91.52,13816.0,85.8276,85.8745,85.7056,85.8557,13816.0
2020-06-26 12:40:00,91.53,91.53,91.31,91.34,9564.0,85.8651,85.8651,85.6587,85.6869,9564.0
2020-06-26 12:45:00,91.28,91.35,91.18,91.3,6125.0,85.6306,85.6963,85.5368,85.6494,6125.0
2020-06-26 12:50:00,91.28,91.43,91.19,91.41,8877.0,85.6306,85.7713,85.5462,85.7526,8877.0
2020-06-26 12:55:00,91.38,91.46,91.34,91.46,8863.0,85.7244,85.7995,85.6869,85.7995,8863.0
2020-06-26 13:00:00,91.44,91.55,91.39,91.43,6197.0,85.7807,85.8839,85.7338,85.7713,6197.0
2020-06-26 13:05:00,91.41,91.53,91.41,91.45,6887.0,85.7526,85.8651,85.7526,85.7901,6887.0
2020-06-26 13:10:00,91.46,91.49,91.3,91.3,31313.0,85.7995,85.8276,85.6494,85.6494,31313.0
2020-06-26 13:15:00,91.32,91.42,91.31,91.42,9350.0,85.6681,85.7619,85.6587,85.7619,9350.0
2020-06-26 13:20:00,91.43,91.51,91.37,91.48,14014.0,85.7713,85.8464,85.715,85.8182,14014.0
2020-06-26 13:25:00,91.45,91.5,91.34,91.45,11422.0,85.7901,85.837,85.6869,85.7901,11422.0
2020-06-26 13:30:00,91.45,91.45,91.34,91.44,10838.0,85.7901,85.7901,85.6869,85.7807,10838.0
2020-06-26 13:35:00,91.44,91.52,91.32,91.49,18203.0,85.7807,85.8557,85.6681,85.8276,18203.0
2020-06-26 13:40:00,91.49,91.54,91.43,91.48,11867.0,85.8276,85.8745,85.7713,85.8182,11867.0
2020-06-26 13:45:00,91.47,91.51,91.41,91.48,12028.0,85.8088,85.8464,85.7526,85.8182,12028.0
2020-06-26 13:50:00,91.48,91.49,91.39,91.48,23965.0,85.8182,85.8276,85.7338,85.8182,23965.0
2020-06-26 13:55:00,91.48,91.55,91.39,91.5,30471.0,85.8182,85.8839,85.7338,85.837,30471.0
2020-06-26 14:00:00,91.49,91.51,91.35,91.42,15873.0,85.8276,85.8464,85.6963,85.7619,15873.0
2020-06-26 14:05:00,91.42,91.43,91.25,91.29,37193.0,85.7619,85.7713,85.6025,85.64,37193.0
2020-06-26 14:10:00,91.31,91.38,91.15,91.16,9289.0,85.6587,85.7244,85.5086,85.518,9289.0
2020-06-26 14:15:00,91.16,91.21,91.04,91.04,36118.0,85.518,85.5649,85.4055,85.4055,36118.0
2020-06-26 14:20:00,91.02,91.23,90.99,91.16,13009.0,85.3867,85.5837,85.3585,85.518,13009.0
2020-06-26 14:25:00,91.14,91.14,90.94,91.02,30329.0,85.4993,85.4993,85.3116,85.3867,30329.0
2020-06-26 14:30:00,91.01,91.08,90.93,91.0,22325.0,85.3773,85.443,85.3023,85.3679,22325.0
2020-06-26 14:35:00,91.0,91.0,90.86,90.9,11560.0,85.3679,85.3679,85.2366,85.2741,11560.0
2020-06-26 14:40:00,90.9,91.03,90.88,90.91,7472.0,85.2741,85.3961,85.2554,85.2835,7472.0
2020-06-26 14:45:00,90.92,90.92,90.76,90.86,14302.0,85.2929,85.2929,85.1428,85.2366,14302.0
2020-06-26 14:50:00,90.83,90.91,90.83,90.88,5400.0,85.2085,85.2835,85.2085,85.2554,5400.0
2020-06-26 14:55:00,90.86,90.87,90.77,90.84,10031.0,85.2366,85.246,85.1522,85.2178,10031.0
2020-06-26 15:00:00,90.86,90.98,90.85,90.85,13690.0,85.2366,85.3492,85.2272,85.2272,13690.0
2020-06-26 15:05:00,90.85,90.87,90.73,90.78,20348.0,85.2272,85.246,85.1146,85.1615,20348.0
2020-06-26 15:10:00,90.77,90.84,90.65,90.73,32813.0,85.1522,85.2178,85.0396,85.1146,32813.0
2020-06-26 15:15:00,90.73,90.76,90.52,90.52,28418.0,85.1146,85.1428,84.9176,84.9176,28418.0
2020-06-26 15:20:00,90.55,90.64,90.51,90.56,22486.0,84.9458,85.0302,84.9083,84.9552,22486.0
2020-06-26 15:25:00,90.54,90.67,90.42,90.56,24714.0,84.9364,85.0584,84.8238,84.9552,24714.0
2020-06-26 15:30:00,90.56,90.6,90.48,90.58,32042.0,84.9552,84.9927,84.8801,84.9739,32042.0
2020-06-26 15:35:00,90.58,90.65,90.52,90.59,34001.0,84.9739,85.0396,84.9176,84.9833,34001.0
2020-06-26 15:40:00,90.58,90.85,90.52,90.78,59589.0,84.9739,85.2272,84.9176,85.1615,59589.0
2020-06-26 15:45:00,90.75,90.93,90.66,90.69,61353.0,85.1334,85.3023,85.049,85.0771,61353.0
2020-06-26 15:50:00,90.68,90.7,90.33,90.37,104636.0,85.0677,85.0865,84.7394,84.7769,104636.0
2020-06-26 15:55:00,90.41,90.5,90.35,90.39,174383.0,84.8144,84.8989,84.7582,84.7957,174383.0
2020-06-29 09:30:00,91.29,91.29,90.5,90.58,40886.0,85.64,85.64,84.8989,84.9739,40886.0
2020-06-29 09:35:00,90.59,90.64,90.24,90.28,20802.0,84.9833,85.0302,84.655,84.6925,20802.0
2020-06-29 09:40:00,90.27,90.44,90.18,90.25,20279.0,84.6831,84.8426,84.5987,84.6643,20279.0
2020-06-29 09:45:00,90.26,90.33,90.11,90.23,26418.0,84.6737,84.7394,84.533,84.6456,26418.0
2020-06-29 09:50:00,90.26,90.39,90.1,90.39,20384.0,84.6737,84.7957,84.5236,84.7957,20384.0
2020-06-29 09:55:00,90.38,90.53,90.38,90.48,18618.0,84.7863,84.927,84.7863,84.8801,18618.0
2020-06-29 10:00:00,90.5,90.63,90.4,90.48,19105.0,84.8989,85.0208,84.8051,84.8801,19105.0
2020-06-29 10:05:00,90.5,90.56,90.34,90.54,10300.0,84.8989,84.9552,84.7488,84.9364,10300.0
2020-06-29 10:10:00,90.55,90.78,90.46,90.72,9605.0,84.9458,85.1615,84.8614,85.1053,9605.0
2020-06-29 10:15:00,90.69,90.73,90.62,90.73,9465.0,85.0771,85.1146,85.0114,85.1146,9465.0
2020-06-29 10:20:00,90.73,90.81,90.69,90.71,12244.0,85.1146,85.1897,85.0771,85.0959,12244.0
2020-06-29 10:25:00,90.72,90.75,90.52,90.58,24317.0,85.1053,85.1334,84.9176,84.9739,24317.0
2020-06-29 10:30:00,90.61,90.78,90.61,90.69,12568.0,85.0021,85.1615,85.0021,85.0771,12568.0
2020-06-29 10:35:00,90.72,91.01,90.71,90.86,19081.0,85.1053,85.3773,85.0959,85.2366,19081.0
2020-06-29 10:40:00,90.88,90.91,90.72,90.86,12126.0,85.2554,85.2835,85.1053,85.2366,12126.0
2020-06-29 10:45:00,90.87,91.01,90.83,90.87,12162.0,85.246,85.3773,85.2085,85.246,12162.0
2020-06-29 10:50:00,90.86,90.98,90.85,90.98,12347.0,85.2366,85.3492,85.2272,85.3492,12347.0
2020-06-29 10:55:00,90.98,90.98,90.82,90.85,14903.0,85.3492,85.3492,85.1991,85.2272,14903.0
2020-06-29 11:00:00,90.86,90.87,90.65,90.7,20005.0,85.2366,85.246,85.0396,85.0865,20005.0
2020-06-29 11:05:00,90.69,90.77,90.59,90.77,12721.0,85.0771,85.1522,84.9833,85.1522,12721.0
2020-06-29 11:10:00,90.77,90.84,90.72,90.73,17918.0,85.1522,85.2178,85.1053,85.1146,17918.0
2020-06-29 11:15:00,90.73,90.84,90.67,90.83,25459.0,85.1146,85.2178,85.0584,85.2085,25459.0
2020-06-29 11:20:00,90.84,90.89,90.74,90.88,26208.0,85.2178,85.2647,85.124,85.2554,26208.0
2020-06-29 11:25:00,90.89,90.91,90.72,90.82,17350.0,85.2647,85.2835,85.1053,85.1991,17350.0
2020-06-29 11:30:00,90.83,90.89,90.76,90.77,25662.0,85.2085,85.2647,85.1428,85.1522,25662.0
2020-06-29 11:35:00,90.8,90.85,90.76,90.78,14611.0,85.1803,85.2272,85.1428,85.1615,14611.0
2020-06-29 11:40:00,90.79,90.86,90.74,90.74,17579.0,85.1709,85.2366,85.124,85.124,17579.0
2020-06-29 11:45:00,90.73,90.74,90.59,90.63,37808.0,85.1146,85.124,84.9833,85.0208,37808.0
2020-06-29 11:50:00,90.61,90.71,90.59,90.68,21254.0,85.0021,85.0959,84.9833,85.0677,21254.0
2020-06-29 11:55:00,90.67,90.7,90.61,90.67,15162.0,85.0584,85.0865,85.0021,85.0584,15162.0
2020-06-29 12:00:00,90.68,90.72,90.61,90.62,18162.0,85.0677,85.1053,85.0021,85.0114,18162.0
2020-06-29 12:05:00,90.63,90.68,90.6,90.61,10509.0,85.0208,85.0677,84.9927,85.0021,10509.0
2020-06-29 12:10:00,90.61,90.71,90.6,90.69,11540.0,85.0021,85.0959,84.9927,85.0771,11540.0
2020-06-29 12:15:00,90.7,90.77,90.63,90.77,13007.0,85.0865,85.1522,85.0208,85.1522,13007.0
2020-06-29 12:20:00,90.77,90.77,90.66,90.66,21669.0,85.1522,85.1522,85.049,85.049,21669.0
2020-06-29 12:25:00,90.67,90.72,90.65,90.7,11195.0,85.0584,85.1053,85.0396,85.0865,11195.0
2020-06-29 12:30:00,90.7,90.72,90.67,90.68,12035.0,85.0865,85.1053,85.0584,85.0677,12035.0
2020-06-29 12:35:00,90.68,90.71,90.67,90.69,14879.0,85.0677,85.0959,85.0584,85.0771,14879.0
2020-06-29 12:40:00,90.69,90.69,90.63,90.64,8594.0,85.0771,85.0771,85.0208,85.0302,8594.0
2020-06-29 12:45:00,90.65,90.71,90.64,90.7,14486.0,85.0396,85.0959,85.0302,85.0865,14486.0
2020-06-29 12:50:00,90.69,90.71,90.67,90.67,7725.0,85.0771,85.0959,85.0584,85.0584,7725.0
2020-06-29 12:55:00,90.68,90.72,90.67,90.69,12266.0,85.0677,85.1053,85.0584,85.0771,12266.0
2020-06-29 13:00:00,90.68,90.71,90.65,90.7,10890.0,85.0677,85.0959,85.0396,85.0865,10890.0
2020-06-29 13:05:00,90.69,90.7,90.64,90.66,10044.0,85.0771,85.0865,85.0302,85.049,10044.0
2020-06-29 13:10:00,90.66,90.7,90.62,90.65,10814.0,85.049,85.0865,85.0114,85.0396,10814.0
2020-06-29 13:15:00,90.64,90.65,90.6,90.62,5176.0,85.0302,85.0396,84.9927,85.0114,5176.0
2020-06-29 13:20:00,90.61,90.63,90.52,90.56,13236.0,85.0021,85.0208,84.9176,84.9552,13236.0
2020-06-29 13:25:00,90.56,90.62,90.56,90.6,14211.0,84.9552,85.0114,84.9552,84.9927,14211.0
2020-06-29 13:30:00,90.59,90.66,90.56,90.65,21498.0,84.9833,85.049,84.9552,85.0396,21498.0
2020-06-29 13:35:00,90.65,90.75,90.64,90.75,21611.0,85.0396,85.1334,85.0302,85.1334,21611.0
2020-06-29 13:40:00,90.75,90.76,90.68,90.69,18721.0,85.1334,85.1428,85.0677,85.0771,18721.0
2020-06-29 13:45:00,90.7,90.76,90.66,90.73,15724.0,85.0865,85.1428,85.049,85.1146,15724.0
2020-06-29 13:50:00,90.73,90.73,90.65,90.68,14914.0,85.1146,85.1146,85.0396,85.0677,14914.0
2020-06-29 13:55:00,90.68,90.69,90.63,90.67,14725.0,85.0677,85.0771,85.0208,85.0584,14725.0
2020-06-29 14:00:00,90.68,90.7,90.64,90.67,14862.0,85.0677,85.0865,85.0302,85.0584,14862.0
2020-06-29 14:05:00,90.66,90.67,90.57,90.58,8083.0,85.049,85.0584,84.9645,84.9739,8083.0
2020-06-29 14:10:00,90.62,90.67,90.62,90.64,9195.0,85.0114,85.0584,85.0114,85.0302,9195.0
2020-06-29 14:15:00,90.65,90.67,90.6,90.62,11043.0,85.0396,85.0584,84.9927,85.0114,11043.0
2020-06-29 14:20:00,90.59,90.64,90.59,90.63,12027.0,84.9833,85.0302,84.9833,85.0208,12027.0
2020-06-29 14:25:00,90.63,90.64,90.5,90.5,11918.0,85.0208,85.0302,84.8989,84.8989,11918.0
2020-06-29 14:30:00,90.51,90.52,90.38,90.42,20563.0,84.9083,84.9176,84.7863,84.8238,20563.0
2020-06-29 14:35:00,90.42,90.46,90.41,90.43,15000.0,84.8238,84.8614,84.8144,84.8332,15000.0
2020-06-29 14:40:00,90.43,90.43,90.39,90.39,22250.0,84.8332,84.8332,84.7957,84.7957,22250.0
2020-06-29 14:45:00,90.4,90.41,90.28,90.3,13930.0,84.8051,84.8144,84.6925,84.7113,13930.0
2020-06-29 14:50:00,90.3,90.41,90.28,90.41,10966.0,84.7113,84.8144,84.6925,84.8144,10966.0
2020-06-29 14:55:00,90.41,90.43,90.37,90.38,14539.0,84.8144,84.8332,84.7769,84.7863,14539.0
2020-06-29 15:00:00,90.38,90.42,90.24,90.25,19210.0,84.7863,84.8238,84.655,84.6643,19210.0
2020-06-29 15:05:00,90.25,90.34,90.25,90.31,13600.0,84.6643,84.7488,84.6643,84.7206,13600.0
2020-06-29 15:10:00,90.31,90.32,90.27,90.29,12580.0,84.7206,84.73,84.6831,84.7019,12580.0
2020-06-29 15:15:00,90.3,90.31,90.24,90.26,18598.0,84.7113,84.7206,84.655,84.6737,18598.0
2020-06-29 15:20:00,90.25,90.31,90.25,90.29,15690.0,84.6643,84.7206,84.6643,84.7019,15690.0
2020-06-29 15:25:00,90.29,90.31,90.23,90.29,16029.0,84.7019,84.7206,84.6456,84.7019,16029.0
2020-06-29 15:30:00,90.3,90.32,90.29,90.3,21804.0,84.7113,84.73,84.7019,84.7113,21804.0
2020-06-29 15:35:00,90.29,90.39,90.27,90.36,36679.0,84.7019,84.7957,84.6831,84.7675,36679.0
2020-06-29 15:40:00,90.36,90.38,90.23,90.33,24972.0,84.7675,84.7863,84.6456,84.7394,24972.0
2020-06-29 15:45:00,90.34,90.37,90.17,90.25,25363.0,84.7488,84.7769,84.5893,84.6643,25363.0
2020-06-29 15:50:00,90.26,90.33,90.21,90.31,43512.0,84.6737,84.7394,84.6268,84.7206,43512.0
2020-06-29 15:55:00,90.31,90.45,90.27,90.45,114211.0,84.7206,84.852,84.6831,84.852,114211.0
2020-06-30 09:30:00,90.31,90.69,90.31,90.6,44436.0,84.7206,85.0771,84.7206,84.9927,44436.0
2020-06-30 09:35:00,90.55,90.9,90.52,90.76,14036.0,84.9458,85.2741,84.9176,85.1428,14036.0
2020-06-30 09:40:00,90.73,90.82,90.51,90.8,22825.0,85.1146,85.1991,84.9083,85.1803,22825.0
2020-06-30 09:45:00,90.8,90.85,90.47,90.52,40851.0,85.1803,85.2272,84.8707,84.9176,40851.0
2020-06-30 09:50:00,90.52,90.68,90.5,90.64,31456.0,84.9176,85.0677,84.8989,85.0302,31456.0
2020-06-30 09:55:00,90.66,90.68,90.51,90.52,14615.0,85.049,85.0677,84.9083,84.9176,14615.0
2020-06-30 10:00:00,90.53,90.67,90.5,90.55,16137.0,84.927,85.0584,84.8989,84.9458,16137.0
2020-06-30 10:05:00,90.55,90.62,90.48,90.58,11404.0,84.9458,85.0114,84.8801,84.9739,11404.0
2020-06-30 10:10:00,90.56,90.68,90.49,90.68,17482.0,84.9552,85.0677,84.8895,85.0677,17482.0
2020-06-30 10:15:00,90.7,90.74,90.47,90.58,18829.0,85.0865,85.124,84.8707,84.9739,18829.0
2020-06-30 10:20:00,90.58,90.64,90.52,90.62,10465.0,84.9739,85.0302,84.9176,85.0114,10465.0
2020-06-30 10:25:00,90.62,90.67,90.58,90.63,12712.0,85.0114,85.0584,84.9739,85.0208,12712.0
2020-06-30 10:30:00,90.61,90.62,90.54,90.59,23191.0,85.0021,85.0114,84.9364,84.9833,23191.0
2020-06-30 10:35:00,90.59,90.61,90.4,90.45,66081.0,84.9833,85.0021,84.8051,84.852,66081.0
2020-06-30 10:40:00,90.45,90.5,90.37,90.37,77288.0,84.852,84.8989,84.7769,84.7769,77288.0
2020-06-30 10:45:00,90.37,90.46,90.32,90.35,63144.0,84.7769,84.8614,84.73,84.7582,63144.0
2020-06-30 10:50:00,90.36,90.72,90.36,90.71,99526.0,84.7675,85.1053,84.7675,85.0959,99526.0
2020-06-30 10:55:00,90.7,90.75,90.6,90.75,13483.0,85.0865,85.1334,84.9927,85.1334,13483.0
2020-06-30 11:00:00,90.75,90.78,90.67,90.73,17263.0,85.1334,85.1615,85.0584,85.1146,17263.0
2020-06-30 11:05:00,90.73,90.78,90.59,90.65,12114.0,85.1146,85.1615,84.9833,85.0396,12114.0
2020-06-30 11:10:00,90.66,90.66,90.45,90.49,89958.0,85.049,85.049,84.852,84.8895,89958.0
2020-06-30 11:15:00,90.5,90.59,90.46,90.54,109792.0,84.8989,84.9833,84.8614,84.9364,109792.0
2020-06-30 11:20:00,90.55,90.58,90.45,90.47,104546.0,84.9458,84.9739,84.852,84.8707,104546.0
2020-06-30 11:25:00,90.47,90.63,90.38,90.61,102311.0,84.8707,85.0208,84.7863,85.0021,102311.0
2020-06-30 11:30:00,90.6,90.69,90.58,90.69,30895.0,84.9927,85.0771,84.9739,85.0771,30895.0
2020-06-30 11:35:00,90.7,90.81,90.65,90.75,30522.0,85.0865,85.1897,85.0396,85.1334,30522.0
2020-06-30 11:40:00,90.75,90.76,90.67,90.74,42390.0,85.1334,85.1428,85.0584,85.124,42390.0
2020-06-30 11:45:00,90.74,90.84,90.71,90.71,25341.0,85.124,85.2178,85.0959,85.0959,25341.0
2020-06-30 11:50:00,90.7,90.73,90.59,90.64,82064.0,85.0865,85.1146,84.9833,85.0302,82064.0
2020-06-30 11:55:00,90.65,90.67,90.6,90.61,38668.0,85.0396,85.0584,84.9927,85.0021,38668.0
2020-06-30 12:00:00,90.61,90.65,90.58,90.62,38059.0,85.0021,85.0396,84.9739,85.0114,38059.0
2020-06-30 12:05:00,90.62,90.65,90.61,90.62,13686.0,85.0114,85.0396,85.0021,85.0114,13686.0
2020-06-30 12:10:00,90.62,90.67,90.59,90.63,60815.0,85.0114,85.0584,84.9833,85.0208,60815.0
2020-06-30 12:15:00,90.62,90.74,90.62,90.62,109989.0,85.0114,85.124,85.0114,85.0114,109989.0
2020-06-30 12:20:00,90.62,90.77,90.61,90.73,49558.0,85.0114,85.1522,85.0021,85.1146,49558.0
2020-06-30 12:25:00,90.73,90.76,90.61,90.61,72587.0,85.1146,85.1428,85.0021,85.0021,72587.0
2020-06-30 12:30:00,90.62,90.62,90.44,90.48,78241.0,85.0114,85.0114,84.8426,84.8801,78241.0
2020-06-30 12:35:00,90.49,90.6,90.49,90.52,50224.0,84.8895,84.9927,84.8895,84.9176,50224.0
2020-06-30 12:40:00,90.52,90.54,90.41,90.51,28154.0,84.9176,84.9364,84.8144,84.9083,28154.0
2020-06-30 12:45:00,90.51,90.53,90.44,90.53,11709.0,84.9083,84.927,84.8426,84.927,11709.0
2020-06-30 12:50:00,90.54,90.56,90.5,90.51,30887.0,84.9364,84.9552,84.8989,84.9083,30887.0
2020-06-30 12:55:00,90.52,90.59,90.49,90.59,29085.0,84.9176,84.9833,84.8895,84.9833,29085.0
2020-06-30 13:00:00,90.58,90.7,90.58,90.66,13651.0,84.9739,85.0865,84.9739,85.049,13651.0
2020-06-30 13:05:00,90.69,90.76,90.67,90.76,7794.0,85.0771,85.1428,85.0584,85.1428,7794.0
2020-06-30 13:10:00,90.75,90.82,90.72,90.76,19307.0,85.1334,85.1991,85.1053,85.1428,19307.0
2020-06-30 13:15:00,90.75,90.84,90.69,90.8,18508.0,85.1334,85.2178,85.0771,85.1803,18508.0
2020-06-30 13:20:00,90.8,90.84,90.78,90.8,17431.0,85.1803,85.2178,85.1615,85.1803,17431.0
2020-06-30 13:25:00,90.8,90.81,90.69,90.73,78019.0,85.1803,85.1897,85.0771,85.1146,78019.0
2020-06-30 13:30:00,90.72,90.77,90.7,90.71,101690.0,85.1053,85.1522,85.0865,85.0959,101690.0
2020-06-30 13:35:00,90.72,90.75,90.7,90.73,36396.0,85.1053,85.1334,85.0865,85.1146,36396.0
2020-06-30 13:40:00,90.73,90.74,90.61,90.73,25457.0,85.1146,85.124,85.0021,85.1146,25457.0
2020-06-30 13:45:00,90.72,90.84,90.7,90.84,89540.0,85.1053,85.2178,85.0865,85.2178,89540.0
2020-06-30 13:50:00,90.83,90.93,90.78,90.92,29760.0,85.2085,85.3023,85.1615,85.2929,29760.0
2020-06-30 13:55:00,90.93,90.94,90.82,90.86,12103.0,85.3023,85.3116,85.1991,85.2366,12103.0
2020-06-30 14:00:00,90.87,90.87,90.72,90.8,19023.0,85.246,85.246,85.1053,85.1803,19023.0
2020-06-30 14:05:00,90.81,90.89,90.76,90.86,37589.0,85.1897,85.2647,85.1428,85.2366,37589.0
2020-06-30 14:10:00,90.87,90.87,90.74,90.78,30229.0,85.246,85.246,85.124,85.1615,30229.0
2020-06-30 14:15:00,90.75,90.79,90.7,90.75,36263.0,85.1334,85.1709,85.0865,85.1334,36263.0
2020-06-30 14:20:00,90.74,90.82,90.74,90.79,24664.0,85.124,85.1991,85.124,85.1709,24664.0
2020-06-30 14:25:00,90.8,90.84,90.7,90.76,88962.0,85.1803,85.2178,85.0865,85.1428,88962.0
2020-06-30 14:30:00,90.77,90.83,90.71,90.76,59324.0,85.1522,85.2085,85.0959,85.1428,59324.0
2020-06-30 14:35:00,90.77,90.83,90.73,90.83,77031.0,85.1522,85.2085,85.1146,85.2085,77031.0
2020-06-30 14:40:00,90.83,90.84,90.72,90.77,93862.0,85.2085,85.2178,85.1053,85.1522,93862.0
2020-06-30 14:45:00,90.76,90.78,90.57,90.67,154356.0,85.1428,85.1615,84.9645,85.0584,154356.0
2020-06-30 14:50:00,90.7,90.92,90.68,90.9,28188.0,85.0865,85.2929,85.0677,85.2741,28188.0
2020-06-30 14:55:00,90.89,91.02,90.89,91.01,18015.0,85.2647,85.3867,85.2647,85.3773,18015.0
2020-06-30 15:00:00,91.01,91.11,90.8,90.86,23644.0,85.3773,85.4711,85.1803,85.2366,23644.0
2020-06-30 15:05:00,90.87,90.91,90.8,90.83,22582.0,85.246,85.2835,85.1803,85.2085,22582.0
2020-06-30 15:10:00,90.82,90.97,90.8,90.95,51613.0,85.1991,85.3398,85.1803,85.321,51613.0
2020-06-30 15:15:00,90.94,90.96,90.89,90.89,20757.0,85.3116,85.3304,85.2647,85.2647,20757.0
2020-06-30 15:20:00,90.89,91.02,90.89,90.99,14154.0,85.2647,85.3867,85.2647,85.3585,14154.0
2020-06-30 15:25:00,90.99,91.1,90.98,91.01,30459.0,85.3585,85.4617,85.3492,85.3773,30459.0
2020-06-30 15:30:00,91.01,91.3,90.98,91.3,43397.0,85.3773,85.6494,85.3492,85.6494,43397.0
2020-06-30 15:35:00,91.29,91.32,91.24,91.3,43274.0,85.64,85.6681,85.5931,85.6494,43274.0
2020-06-30 15:40:00,91.32,91.43,91.31,91.41,49224.0,85.6681,85.7713,85.6587,85.7526,49224.0
2020-06-30 15:45:00,91.42,91.55,91.4,91.53,62538.0,85.7619,85.8839,85.7432,85.8651,62538.0
2020-06-30 15:50:00,91.55,91.86,91.55,91.64,203603.0,85.8839,86.1747,85.8839,85.9683,203603.0
2020-06-30 15:55:00,91.65,91.69,91.5,91.53,228189.0,85.9777,86.0152,85.837,85.8651,228189.0
2020-07-01 09:30:00,91.68,92.17,91.57,92.0,58708.0,86.0058,86.4655,85.9027,86.306,58708.0
2020-07-01 09:35:00,92.06,92.22,91.74,92.09,82549.0,86.3623,86.5124,86.0621,86.3905,82549.0
2020-07-01 09:40:00,92.12,92.55,92.09,92.55,58165.0,86.4186,86.822,86.3905,86.822,58165.0
2020-07-01 09:45:00,92.55,92.63,92.44,92.57,28558.0,86.822,86.897,86.7188,86.8408,28558.0
2020-07-01 09:50:00,92.59,92.84,92.42,92.47,26045.0,86.8595,87.094,86.7,86.7469,26045.0
2020-07-01 09:55:00,92.5,92.59,92.07,92.26,53088.0,86.7751,86.8595,86.3717,86.5499,53088.0
2020-07-01 10:00:00,92.3,92.63,92.24,92.55,44047.0,86.5875,86.897,86.5312,86.822,44047.0
2020-07-01 10:05:00,92.57,92.75,92.51,92.64,19295.0,86.8408,87.0096,86.7845,86.9064,19295.0
2020-07-01 10:10:00,92.68,92.84,92.68,92.71,17173.0,86.944,87.094,86.944,86.9721,17173.0
2020-07-01 10:15:00,92.73,92.83,92.65,92.7,13984.0,86.9909,87.0847,86.9158,86.9627,13984.0
2020-07-01 10:20:00,92.71,92.77,92.65,92.75,14485.0,86.9721,87.0284,86.9158,87.0096,14485.0
2020-07-01 10:25:00,92.75,93.04,92.75,92.98,29679.0,87.0096,87.2817,87.0096,87.2254,29679.0
2020-07-01 10:30:00,92.98,93.23,92.89,93.23,18470.0,87.2254,87.4599,87.141,87.4599,18470.0
2020-07-01 10:35:00,93.23,93.23,92.8,93.04,19262.0,87.4599,87.4599,87.0565,87.2817,19262.0
2020-07-01 10:40:00,93.08,93.2,93.02,93.12,16175.0,87.3192,87.4318,87.2629,87.3567,16175.0
2020-07-01 10:45:00,93.09,93.09,92.79,92.79,15697.0,87.3286,87.3286,87.0471,87.0471,15697.0
2020-07-01 10:50:00,92.74,92.97,92.74,92.83,9065.0,87.0002,87.216,87.0002,87.0847,9065.0
2020-07-01 10:55:00,92.85,93.0,92.85,92.96,13522.0,87.1034,87.2441,87.1034,87.2066,13522.0
2020-07-01 11:00:00,92.97,93.0,92.82,92.82,12366.0,87.216,87.2441,87.0753,87.0753,12366.0
2020-07-01 11:05:00,92.82,92.92,92.82,92.9,9196.0,87.0753,87.1691,87.0753,87.1503,9196.0
2020-07-01 11:10:00,92.9,92.98,92.71,92.83,13112.0,87.1503,87.2254,86.9721,87.0847,13112.0
2020-07-01 11:15:00,92.82,92.91,92.68,92.68,15328.0,87.0753,87.1597,86.944,86.944,15328.0
2020-07-01 11:20:00,92.67,92.67,92.51,92.58,8637.0,86.9346,86.9346,86.7845,86.8501,8637.0
2020-07-01 11:25:00,92.59,92.64,92.33,92.36,16345.0,86.8595,86.9064,86.6156,86.6438,16345.0
2020-07-01 11:30:00,92.38,92.45,92.33,92.44,10987.0,86.6625,86.7282,86.6156,86.7188,10987.0
2020-07-01 11:35:00,92.45,92.74,92.45,92.74,7471.0,86.7282,87.0002,86.7282,87.0002,7471.0
2020-07-01 11:40:00,92.74,92.87,92.67,92.87,22786.0,87.0002,87.1222,86.9346,87.1222,22786.0
2020-07-01 11:45:00,92.86,92.99,92.82,92.98,19202.0,87.1128,87.2348,87.0753,87.2254,19202.0
2020-07-01 11:50:00,92.97,93.13,92.83,93.01,45089.0,87.216,87.3661,87.0847,87.2535,45089.0
2020-07-01 11:55:00,93.0,93.08,92.99,92.99,8751.0,87.2441,87.3192,87.2348,87.2348,8751.0
2020-07-01 12:00:00,92.99,93.09,92.93,93.09,7155.0,87.2348,87.3286,87.1785,87.3286,7155.0
2020-07-01 12:05:00,93.09,93.18,93.07,93.18,13995.0,87.3286,87.413,87.3098,87.413,13995.0
2020-07-01 12:10:00,93.19,93.25,93.17,93.19,8069.0,87.4224,87.4787,87.4036,87.4224,8069.0
2020-07-01 12:15:00,93.2,93.28,93.13,93.28,9371.0,87.4318,87.5068,87.3661,87.5068,9371.0
2020-07-01 12:20:00,93.26,93.33,93.22,93.31,7443.0,87.4881,87.5537,87.4505,87.535,7443.0
2020-07-01 12:25:00,93.31,93.42,93.28,93.38,8069.0,87.535,87.6382,87.5068,87.6006,8069.0
2020-07-01 12:30:00,93.36,93.38,93.32,93.33,5655.0,87.5819,87.6006,87.5443,87.5537,5655.0
2020-07-01 12:35:00,93.31,93.4,93.24,93.39,12852.0,87.535,87.6194,87.4693,87.61,12852.0
2020-07-01 12:40:00,93.38,93.42,93.36,93.42,5757.0,87.6006,87.6382,87.5819,87.6382,5757.0
2020-07-01 12:45:00,93.42,93.48,93.27,93.37,20984.0,87.6382,87.6944,87.4974,87.5912,20984.0
2020-07-01 12:50:00,93.39,93.4,93.28,93.39,16795.0,87.61,87.6194,87.5068,87.61,16795.0
2020-07-01 12:55:00,93.41,93.53,93.39,93.49,6746.0,87.6288,87.7413,87.61,87.7038,6746.0
2020-07-01 13:00:00,93.5,93.57,93.46,93.53,11424.0,87.7132,87.7789,87.6757,87.7413,11424.0
2020-07-01 13:05:00,93.54,93.55,93.49,93.5,6971.0,87.7507,87.7601,87.7038,87.7132,6971.0
2020-07-01 13:10:00,93.51,93.67,93.48,93.67,6991.0,87.7226,87.8727,87.6944,87.8727,6991.0
2020-07-01 13:15:00,93.7,93.72,93.64,93.68,7805.0,87.9008,87.9196,87.8445,87.8821,7805.0
2020-07-01 13:20:00,93.69,93.75,93.66,93.75,9415.0,87.8914,87.9477,87.8633,87.9477,9415.0
2020-07-01 13:25:00,93.74,93.75,93.64,93.64,6844.0,87.9383,87.9477,87.8445,87.8445,6844.0
2020-07-01 13:30:00,93.66,93.68,93.61,93.65,3897.0,87.8633,87.8821,87.8164,87.8539,3897.0
2020-07-01 13:35:00,93.65,93.75,93.63,93.74,6977.0,87.8539,87.9477,87.8352,87.9383,6977.0
2020-07-01 13:40:00,93.74,93.75,93.53,93.55,8411.0,87.9383,87.9477,87.7413,87.7601,8411.0
2020-07-01 13:45:00,93.56,93.64,93.56,93.6,7638.0,87.7695,87.8445,87.7695,87.807,7638.0
2020-07-01 13:50:00,93.6,93.71,93.56,93.69,12333.0,87.807,87.9102,87.7695,87.8914,12333.0
2020-07-01 13:55:00,93.69,93.73,93.65,93.69,7854.0,87.8914,87.929,87.8539,87.8914,7854.0
2020-07-01 14:00:00,93.7,93.77,93.67,93.7,11385.0,87.9008,87.9665,87.8727,87.9008,11385.0
2020-07-01 14:05:00,93.71,93.75,93.59,93.65,7865.0,87.9102,87.9477,87.7976,87.8539,7865.0
2020-07-01 14:10:00,93.63,93.67,93.57,93.59,4347.0,87.8352,87.8727,87.7789,87.7976,4347.0
2020-07-01 14:15:00,93.59,93.68,93.56,93.68,5251.0,87.7976,87.8821,87.7695,87.8821,5251.0
2020-07-01 14:20:00,93.68,93.7,93.62,93.66,8282.0,87.8821,87.9008,87.8258,87.8633,8282.0
2020-07-01 14:25:00,93.68,93.73,93.6,93.61,11158.0,87.8821,87.929,87.807,87.8164,11158.0
2020-07-01 14:30:00,93.62,93.72,93.51,93.52,11072.0,87.8258,87.9196,87.7226,87.732,11072.0
2020-07-01 14:35:00,93.52,93.54,93.44,93.49,12639.0,87.732,87.7507,87.6569,87.7038,12639.0
2020-07-01 14:40:00,93.52,93.62,93.51,93.53,5651.0,87.732,87.8258,87.7226,87.7413,5651.0
2020-07-01 14:45:00,93.55,93.58,93.45,93.46,7630.0,87.7601,87.7883,87.6663,87.6757,7630.0
2020-07-01 14:50:00,93.46,93.59,93.46,93.58,13548.0,87.6757,87.7976,87.6757,87.7883,13548.0
2020-07-01 14:55:00,93.58,93.66,93.57,93.58,13036.0,87.7883,87.8633,87.7789,87.7883,13036.0
2020-07-01 15:00:00,93.6,93.79,93.6,93.79,12485.0,87.807,87.9853,87.807,87.9853,12485.0
2020-07-01 15:05:00,93.78,93.86,93.76,93.79,13887.0,87.9759,88.0509,87.9571,87.9853,13887.0
2020-07-01 15:10:00,93.77,93.81,93.7,93.76,11429.0,87.9665,88.004,87.9008,87.9571,11429.0
2020-07-01 15:15:00,93.77,93.79,93.72,93.73,11101.0,87.9665,87.9853,87.9196,87.929,11101.0
2020-07-01 15:20:00,93.74,93.87,93.74,93.84,20615.0,87.9383,88.0603,87.9383,88.0322,20615.0
2020-07-01 15:25:00,93.85,93.87,93.78,93.8,21086.0,88.0415,88.0603,87.9759,87.9946,21086.0
2020-07-01 15:30:00,93.8,93.9,93.74,93.87,31195.0,87.9946,88.0884,87.9383,88.0603,31195.0
2020-07-01 15:35:00,93.86,93.87,93.69,93.77,32916.0,88.0509,88.0603,87.8914,87.9665,32916.0
2020-07-01 15:40:00,93.77,93.79,93.65,93.65,39306.0,87.9665,87.9853,87.8539,87.8539,39306.0
2020-07-01 15:45:00,93.65,93.69,93.57,93.63,54841.0,87.8539,87.8914,87.7789,87.8352,54841.0
2020-07-01 15:50:00,93.62,93.67,93.43,93.44,61723.0,87.8258,87.8727,87.6475,87.6569,61723.0
2020-07-01 15:55:00,93.43,93.47,93.25,93.31,130110.0,87.6475,87.6851,87.4787,87.535,130110.0
2020-07-02 09:30:00,94.49,94.6,94.0,94.14,68355.0,88.6419,88.7451,88.1823,88.3136,68355.0
2020-07-02 09:35:00,94.19,94.19,93.67,93.72,12762.0,88.3605,88.3605,87.8727,87.9196,12762.0
2020-07-02 09:40:00,93.76,93.76,93.5,93.63,22687.0,87.9571,87.9571,87.7132,87.8352,22687.0
2020-07-02 09:45:00,93.66,93.94,93.6,93.62,18391.0,87.8633,88.126,87.807,87.8258,18391.0
2020-07-02 09:50:00,93.59,93.67,93.44,93.64,12898.0,87.7976,87.8727,87.6569,87.8445,12898.0
2020-07-02 09:55:00,93.63,93.83,93.56,93.76,11606.0,87.8352,88.0228,87.7695,87.9571,11606.0
2020-07-02 10:00:00,93.76,93.86,93.76,93.82,8737.0,87.9571,88.0509,87.9571,88.0134,8737.0
2020-07-02 10:05:00,93.81,93.83,93.68,93.69,6345.0,88.004,88.0228,87.8821,87.8914,6345.0
2020-07-02 10:10:00,93.69,93.79,93.53,93.56,15230.0,87.8914,87.9853,87.7413,87.7695,15230.0
2020-07-02 10:15:00,93.58,93.69,93.46,93.46,9604.0,87.7883,87.8914,87.6757,87.6757,9604.0
2020-07-02 10:20:00,93.5,93.6,93.48,93.49,16150.0,87.7132,87.807,87.6944,87.7038,16150.0
2020-07-02 10:25:00,93.52,93.52,93.31,93.35,17970.0,87.732,87.732,87.535,87.5725,17970.0
2020-07-02 10:30:00,93.33,93.4,93.25,93.26,11685.0,87.5537,87.6194,87.4787,87.4881,11685.0
2020-07-02 10:35:00,93.29,93.43,93.26,93.42,21168.0,87.5162,87.6475,87.4881,87.6382,21168.0
2020-07-02 10:40:00,93.42,93.47,93.35,93.45,11212.0,87.6382,87.6851,87.5725,87.6663,11212.0
2020-07-02 10:45:00,93.46,93.49,93.21,93.25,11816.0,87.6757,87.7038,87.4412,87.4787,11816.0
2020-07-02 10:50:00,93.29,93.3,93.05,93.09,10139.0,87.5162,87.5256,87.2911,87.3286,10139.0
2020-07-02 10:55:00,93.09,93.32,93.07,93.3,7536.0,87.3286,87.5443,87.3098,87.5256,7536.0
2020-07-02 11:00:00,93.31,93.38,93.13,93.16,12881.0,87.535,87.6006,87.3661,87.3942,12881.0
2020-07-02 11:05:00,93.18,93.32,93.18,93.21,6663.0,87.413,87.5443,87.413,87.4412,6663.0
2020-07-02 11:10:00,93.21,93.26,93.15,93.18,11378.0,87.4412,87.4881,87.3849,87.413,11378.0
2020-07-02 11:15:00,93.21,93.32,93.18,93.32,10937.0,87.4412,87.5443,87.413,87.5443,10937.0
2020-07-02 11:20:00,93.32,93.33,93.19,93.3,5382.0,87.5443,87.5537,87.4224,87.5256,5382.0
2020-07-02 11:25:00,93.3,93.33,93.19,93.3,9650.0,87.5256,87.5537,87.4224,87.5256,9650.0
2020-07-02 11:30:00,93.3,93.39,93.24,93.24,7582.0,87.5256,87.61,87.4693,87.4693,7582.0
2020-07-02 11:35:00,93.24,93.32,93.19,93.28,5716.0,87.4693,87.5443,87.4224,87.5068,5716.0
2020-07-02 11:40:00,93.27,93.34,93.23,93.33,8132.0,87.4974,87.5631,87.4599,87.5537,8132.0
2020-07-02 11:45:00,93.34,93.34,93.2,93.21,11492.0,87.5631,87.5631,87.4318,87.4412,11492.0
2020-07-02 11:50:00,93.23,93.23,93.03,93.05,5939.0,87.4599,87.4599,87.2723,87.2911,5939.0
2020-07-02 11:55:00,93.06,93.2,92.99,93.05,55374.0,87.3004,87.4318,87.2348,87.2911,55374.0
2020-07-02 12:00:00,93.05,93.06,92.79,92.81,12338.0,87.2911,87.3004,87.0471,87.0659,12338.0
2020-07-02 12:05:00,92.83,92.89,92.83,92.86,6284.0,87.0847,87.141,87.0847,87.1128,6284.0
2020-07-02 12:10:00,92.86,92.93,92.82,92.84,18045.0,87.1128,87.1785,87.0753,87.094,18045.0
2020-07-02 12:15:00,92.82,92.92,92.76,92.9,8635.0,87.0753,87.1691,87.019,87.1503,8635.0
2020-07-02 12:20:00,92.9,93.06,92.84,93.04,15868.0,87.1503,87.3004,87.094,87.2817,15868.0
2020-07-02 12:25:00,93.02,93.08,92.95,93.03,24861.0,87.2629,87.3192,87.1972,87.2723,24861.0
2020-07-02 12:30:00,93.03,93.03,92.95,92.97,10681.0,87.2723,87.2723,87.1972,87.216,10681.0
2020-07-02 12:35:00,92.96,93.0,92.87,92.99,4347.0,87.2066,87.2441,87.1222,87.2348,4347.0
2020-07-02 12:40:00,92.98,93.01,92.95,93.0,6900.0,87.2254,87.2535,87.1972,87.2441,6900.0
2020-07-02 12:45:00,92.99,93.02,92.94,92.94,11317.0,87.2348,87.2629,87.1879,87.1879,11317.0
2020-07-02 12:50:00,92.94,92.99,92.89,92.89,4136.0,87.1879,87.2348,87.141,87.141,4136.0
2020-07-02 12:55:00,92.91,92.99,92.91,92.98,6641.0,87.1597,87.2348,87.1597,87.2254,6641.0
2020-07-02 13:00:00,92.98,92.98,92.85,92.85,6121.0,87.2254,87.2254,87.1034,87.1034,6121.0
2020-07-02 13:05:00,92.85,92.96,92.85,92.96,7688.0,87.1034,87.2066,87.1034,87.2066,7688.0
2020-07-02 13:10:00,92.96,92.98,92.92,92.96,9802.0,87.2066,87.2254,87.1691,87.2066,9802.0
2020-07-02 13:15:00,92.96,92.97,92.85,92.86,6707.0,87.2066,87.216,87.1034,87.1128,6707.0
2020-07-02 13:20:00,92.85,92.93,92.84,92.91,3359.0,87.1034,87.1785,87.094,87.1597,3359.0
2020-07-02 13:25:00,92.91,92.92,92.87,92.89,3534.0,87.1597,87.1691,87.1222,87.141,3534.0
2020-07-02 13:30:00,92.89,92.91,92.83,92.84,3500.0,87.141,87.1597,87.0847,87.094,3500.0
2020-07-02 13:35:00,92.85,92.96,92.85,92.96,9279.0,87.1034,87.2066,87.1034,87.2066,9279.0
2020-07-02 13:40:00,92.97,93.19,92.97,93.18,19330.0,87.216,87.4224,87.216,87.413,19330.0
2020-07-02 13:45:00,93.18,93.24,93.16,93.2,15689.0,87.413,87.4693,87.3942,87.4318,15689.0
2020-07-02 13:50:00,93.2,93.29,93.16,93.16,13364.0,87.4318,87.5162,87.3942,87.3942,13364.0
2020-07-02 13:55:00,93.15,93.22,93.12,93.12,10948.0,87.3849,87.4505,87.3567,87.3567,10948.0
2020-07-02 14:00:00,93.1,93.18,93.04,93.05,8697.0,87.338,87.413,87.2817,87.2911,8697.0
2020-07-02 14:05:00,93.05,93.14,93.03,93.11,13418.0,87.2911,87.3755,87.2723,87.3473,13418.0
2020-07-02 14:10:00,93.11,93.12,93.02,93.04,27295.0,87.3473,87.3567,87.2629,87.2817,27295.0
2020-07-02 14:15:00,93.04,93.07,92.95,93.07,12584.0,87.2817,87.3098,87.1972,87.3098,12584.0
2020-07-02 14:20:00,93.08,93.14,93.05,93.13,12329.0,87.3192,87.3755,87.2911,87.3661,12329.0
2020-07-02 14:25:00,93.13,93.16,93.08,93.14,12730.0,87.3661,87.3942,87.3192,87.3755,12730.0
2020-07-02 14:30:00,93.15,93.28,93.12,93.27,14274.0,87.3849,87.5068,87.3567,87.4974,14274.0
2020-07-02 14:35:00,93.27,93.35,93.25,93.32,7092.0,87.4974,87.5725,87.4787,87.5443,7092.0
2020-07-02 14:40:00,93.32,93.35,93.22,93.24,7513.0,87.5443,87.5725,87.4505,87.4693,7513.0
2020-07-02 14:45:00,93.22,93.23,93.17,93.2,10001.0,87.4505,87.4599,87.4036,87.4318,10001.0
2020-07-02 14:50:00,93.2,93.25,93.12,93.12,11760.0,87.4318,87.4787,87.3567,87.3567,11760.0
2020-07-02 14:55:00,93.13,93.14,93.02,93.04,11769.0,87.3661,87.3755,87.2629,87.2817,11769.0
2020-07-02 15:00:00,93.03,93.06,92.88,92.89,7347.0,87.2723,87.3004,87.1316,87.141,7347.0
2020-07-02 15:05:00,92.89,92.89,92.77,92.8,13801.0,87.141,87.141,87.0284,87.0565,13801.0
2020-07-02 15:10:00,92.8,92.8,92.63,92.69,10883.0,87.0565,87.0565,86.897,86.9533,10883.0
2020-07-02 15:15:00,92.7,92.73,92.68,92.7,6105.0,86.9627,86.9909,86.944,86.9627,6105.0
2020-07-02 15:20:00,92.72,92.74,92.68,92.72,7265.0,86.9815,87.0002,86.944,86.9815,7265.0
2020-07-02 15:25:00,92.72,92.72,92.59,92.61,12222.0,86.9815,86.9815,86.8595,86.8783,12222.0
2020-07-02 15:30:00,92.61,92.67,92.55,92.61,13504.0,86.8783,86.9346,86.822,86.8783,13504.0
2020-07-02 15:35:00,92.61,92.67,92.57,92.63,40248.0,86.8783,86.9346,86.8408,86.897,40248.0
2020-07-02 15:40:00,92.65,92.65,92.52,92.56,24812.0,86.9158,86.9158,86.7939,86.8314,24812.0
2020-07-02 15:45:00,92.57,92.64,92.5,92.55,33570.0,86.8408,86.9064,86.7751,86.822,33570.0
2020-07-02 15:50:00,92.49,92.54,92.23,92.26,41897.0,86.7657,86.8126,86.5218,86.5499,41897.0
2020-07-02 15:55:00,92.25,92.41,92.19,92.26,167899.0,86.5406,86.6907,86.4843,86.5499,167899.0
2020-07-06 09:30:00,93.5,93.51,92.99,93.34,44724.0,87.7132,87.7226,87.2348,87.5631,44724.0
2020-07-06 09:35:00,93.4,93.54,93.21,93.22,18971.0,87.6194,87.7507,87.4412,87.4505,18971.0
2020-07-06 09:40:00,93.23,93.46,93.22,93.38,13823.0,87.4599,87.6757,87.4505,87.6006,13823.0
2020-07-06 09:45:00,93.37,93.37,93.22,93.29,16113.0,87.5912,87.5912,87.4505,87.5162,16113.0
2020-07-06 09:50:00,93.31,93.33,93.01,93.13,11824.0,87.535,87.5537,87.2535,87.3661,11824.0
2020-07-06 09:55:00,93.11,93.2,93.06,93.16,11651.0,87.3473,87.4318,87.3004,87.3942,11651.0
2020-07-06 10:00:00,93.19,93.36,93.18,93.24,10731.0,87.4224,87.5819,87.413,87.4693,10731.0
2020-07-06 10:05:00,93.24,93.25,92.92,93.1,11141.0,87.4693,87.4787,87.1691,87.338,11141.0
2020-07-06 10:10:00,93.09,93.21,93.01,93.2,7175.0,87.3286,87.4412,87.2535,87.4318,7175.0
2020-07-06 10:15:00,93.15,93.3,93.15,93.21,8468.0,87.3849,87.5256,87.3849,87.4412,8468.0
2020-07-06 10:20:00,93.22,93.25,93.17,93.21,3828.0,87.4505,87.4787,87.4036,87.4412,3828.0
2020-07-06 10:25:00,93.16,93.16,93.05,93.12,6772.0,87.3942,87.3942,87.2911,87.3567,6772.0
2020-07-06 10:30:00,93.09,93.19,93.07,93.09,7445.0,87.3286,87.4224,87.3098,87.3286,7445.0
2020-07-06 10:35:00,93.07,93.08,92.93,93.03,6359.0,87.3098,87.3192,87.1785,87.2723,6359.0
2020-07-06 10:40:00,93.03,93.2,93.02,93.12,19020.0,87.2723,87.4318,87.2629,87.3567,19020.0
2020-07-06 10:45:00,93.13,93.16,92.97,93.04,7369.0,87.3661,87.3942,87.216,87.2817,7369.0
2020-07-06 10:50:00,93.04,93.26,93.04,93.26,10830.0,87.2817,87.4881,87.2817,87.4881,10830.0
2020-07-06 10:55:00,93.29,93.34,93.22,93.31,12498.0,87.5162,87.5631,87.4505,87.535,12498.0
2020-07-06 11:00:00,93.32,93.34,93.26,93.28,8736.0,87.5443,87.5631,87.4881,87.5068,8736.0
2020-07-06 11:05:00,93.29,93.33,93.2,93.22,12158.0,87.5162,87.5537,87.4318,87.4505,12158.0
2020-07-06 11:10:00,93.21,93.28,93.11,93.15,10669.0,87.4412,87.5068,87.3473,87.3849,10669.0
2020-07-06 11:15:00,93.17,93.18,93.04,93.07,14360.0,87.4036,87.413,87.2817,87.3098,14360.0
2020-07-06 11:20:00,93.09,93.25,93.04,93.22,17757.0,87.3286,87.4787,87.2817,87.4505,17757.0
2020-07-06 11:25:00,93.21,93.36,93.19,93.36,9202.0,87.4412,87.5819,87.4224,87.5819,9202.0
2020-07-06 11:30:00,93.36,93.36,93.16,93.2,9867.0,87.5819,87.5819,87.3942,87.4318,9867.0
2020-07-06 11:35:00,93.21,93.25,93.07,93.07,8241.0,87.4412,87.4787,87.3098,87.3098,8241.0
2020-07-06 11:40:00,93.03,93.08,92.89,92.9,8311.0,87.2723,87.3192,87.141,87.1503,8311.0
2020-07-06 11:45:00,92.88,92.95,92.86,92.92,22391.0,87.1316,87.1972,87.1128,87.1691,22391.0
2020-07-06 11:50:00,92.9,93.04,92.86,92.91,18724.0,87.1503,87.2817,87.1128,87.1597,18724.0
2020-07-06 11:55:00,92.92,92.92,92.79,92.91,8857.0,87.1691,87.1691,87.0471,87.1597,8857.0
2020-07-06 12:00:00,92.91,92.96,92.88,92.92,16427.0,87.1597,87.2066,87.1316,87.1691,16427.0
2020-07-06 12:05:00,92.93,92.94,92.69,92.71,14455.0,87.1785,87.1879,86.9533,86.9721,14455.0
2020-07-06 12:10:00,92.7,92.75,92.65,92.65,11621.0,86.9627,87.0096,86.9158,86.9158,11621.0
2020-07-06 12:15:00,92.65,92.72,92.56,92.57,9453.0,86.9158,86.9815,86.8314,86.8408,9453.0
2020-07-06 12:20:00,92.57,92.62,92.53,92.57,13182.0,86.8408,86.8877,86.8032,86.8408,13182.0
2020-07-06 12:25:00,92.56,92.66,92.54,92.66,17392.0,86.8314,86.9252,86.8126,86.9252,17392.0
2020-07-06 12:30:00,92.67,92.81,92.66,92.79,10931.0,86.9346,87.0659,86.9252,87.0471,10931.0
2020-07-06 12:35:00,92.78,92.87,92.66,92.74,28177.0,87.0378,87.1222,86.9252,87.0002,28177.0
2020-07-06 12:40:00,92.74,92.75,92.65,92.74,8556.0,87.0002,87.0096,86.9158,87.0002,8556.0
2020-07-06 12:45:00,92.71,92.74,92.57,92.57,13377.0,86.9721,87.0002,86.8408,86.8408,13377.0
2020-07-06 12:50:00,92.55,92.6,92.51,92.59,16946.0,86.822,86.8689,86.7845,86.8595,16946.0
2020-07-06 12:55:00,92.6,92.72,92.59,92.72,12778.0,86.8689,86.9815,86.8595,86.9815,12778.0
2020-07-06 13:00:00,92.71,92.85,92.7,92.83,13016.0,86.9721,87.1034,86.9627,87.0847,13016.0
2020-07-06 13:05:00,92.82,92.91,92.82,92.91,11349.0,87.0753,87.1597,87.0753,87.1597,11349.0
2020-07-06 13:10:00,92.9,92.99,92.89,92.98,33740.0,87.1503,87.2348,87.141,87.2254,33740.0
2020-07-06 13:15:00,92.98,92.99,92.88,92.91,16966.0,87.2254,87.2348,87.1316,87.1597,16966.0
2020-07-06 13:20:00,92.92,92.94,92.83,92.92,9509.0,87.1691,87.1879,87.0847,87.1691,9509.0
2020-07-06 13:25:00,92.92,93.01,92.9,92.94,21917.0,87.1691,87.2535,87.1503,87.1879,21917.0
2020-07-06 13:30:00,92.94,93.04,92.94,92.97,6409.0,87.1879,87.2817,87.1879,87.216,6409.0
2020-07-06 13:35:00,92.96,92.96,92.89,92.91,3001.0,87.2066,87.2066,87.141,87.1597,3001.0
2020-07-06 13:40:00,92.88,92.98,92.85,92.93,13258.0,87.1316,87.2254,87.1034,87.1785,13258.0
2020-07-06 13:45:00,92.94,92.95,92.84,92.9,3563.0,87.1879,87.1972,87.094,87.1503,3563.0
2020-07-06 13:50:00,92.87,92.87,92.76,92.77,13989.0,87.1222,87.1222,87.019,87.0284,13989.0
2020-07-06 13:55:00,92.75,92.78,92.67,92.73,15314.0,87.0096,87.0378,86.9346,86.9909,15314.0
2020-07-06 14:00:00,92.73,92.75,92.6,92.67,15051.0,86.9909,87.0096,86.8689,86.9346,15051.0
2020-07-06 14:05:00,92.66,92.67,92.46,92.46,9143.0,86.9252,86.9346,86.7376,86.7376,9143.0
2020-07-06 14:10:00,92.48,92.51,92.42,92.49,14514.0,86.7563,86.7845,86.7,86.7657,14514.0
2020-07-06 14:15:00,92.49,92.52,92.37,92.37,14816.0,86.7657,86.7939,86.6531,86.6531,14816.0
2020-07-06 14:20:00,92.37,92.46,92.34,92.44,10354.0,86.6531,86.7376,86.625,86.7188,10354.0
2020-07-06 14:25:00,92.4,92.42,92.29,92.34,15317.0,86.6813,86.7,86.5781,86.625,15317.0
2020-07-06 14:30:00,92.34,92.4,92.25,92.4,29158.0,86.625,86.6813,86.5406,86.6813,29158.0
2020-07-06 14:35:00,92.4,92.5,92.39,92.42,15315.0,86.6813,86.7751,86.6719,86.7,15315.0
2020-07-06 14:40:00,92.42,92.46,92.36,92.36,7015.0,86.7,86.7376,86.6438,86.6438,7015.0
2020-07-06 14:45:00,92.35,92.36,92.26,92.31,7078.0,86.6344,86.6438,86.5499,86.5969,7078.0
2020-07-06 14:50:00,92.32,92.32,92.15,92.2,9408.0,86.6062,86.6062,86.4468,86.4937,9408.0
2020-07-06 14:55:00,92.22,92.28,92.18,92.23,9852.0,86.5124,86.5687,86.4749,86.5218,9852.0
2020-07-06 15:00:00,92.21,92.28,92.19,92.2,15881.0,86.503,86.5687,86.4843,86.4937,15881.0
2020-07-06 15:05:00,92.2,92.28,92.17,92.23,16442.0,86.4937,86.5687,86.4655,86.5218,16442.0
2020-07-06 15:10:00,92.23,92.35,92.2,92.32,13929.0,86.5218,86.6344,86.4937,86.6062,13929.0
2020-07-06 15:15:00,92.31,92.31,92.24,92.31,8042.0,86.5969,86.5969,86.5312,86.5969,8042.0
2020-07-06 15:20:00,92.3,92.35,92.26,92.27,14208.0,86.5875,86.6344,86.5499,86.5593,14208.0
2020-07-06 15:25:00,92.26,92.31,92.21,92.29,9593.0,86.5499,86.5969,86.503,86.5781,9593.0
2020-07-06 15:30:00,92.31,92.36,92.27,92.35,18095.0,86.5969,86.6438,86.5593,86.6344,18095.0
2020-07-06 15:35:00,92.38,92.46,92.33,92.37,17062.0,86.6625,86.7376,86.6156,86.6531,17062.0
2020-07-06 15:40:00,92.38,92.4,92.33,92.4,13931.0,86.6625,86.6813,86.6156,86.6813,13931.0
2020-07-06 15:45:00,92.4,92.54,92.38,92.54,25594.0,86.6813,86.8126,86.6625,86.8126,25594.0
2020-07-06 15:50:00,92.56,92.66,92.45,92.54,25967.0,86.8314,86.9252,86.7282,86.8126,25967.0
2020-07-06 15:55:00,92.53,92.57,92.42,92.56,69374.0,86.8032,86.8408,86.7,86.8314,69374.0
2020-07-07 09:30:00,92.0,92.36,91.99,92.36,26611.0,86.306,86.6438,86.2967,86.6438,26611.0
2020-07-07 09:35:00,92.34,92.34,92.17,92.21,19419.0,86.625,86.625,86.4655,86.503,19419.0
2020-07-07 09:40:00,92.27,92.41,92.26,92.41,9287.0,86.5593,86.6907,86.5499,86.6907,9287.0
2020-07-07 09:45:00,92.39,92.48,92.28,92.48,9990.0,86.6719,86.7563,86.5687,86.7563,9990.0
2020-07-07 09:50:00,92.5,92.57,92.42,92.51,11676.0,86.7751,86.8408,86.7,86.7845,11676.0
2020-07-07 09:55:00,92.53,92.61,92.51,92.58,10207.0,86.8032,86.8783,86.7845,86.8501,10207.0
2020-07-07 10:00:00,92.6,93.01,92.58,92.96,18911.0,86.8689,87.2535,86.8501,87.2066,18911.0
2020-07-07 10:05:00,92.95,93.01,92.9,92.96,6707.0,87.1972,87.2535,87.1503,87.2066,6707.0
2020-07-07 10:10:00,92.95,93.09,92.84,92.88,8216.0,87.1972,87.3286,87.094,87.1316,8216.0
2020-07-07 10:15:00,92.86,92.98,92.75,92.86,7782.0,87.1128,87.2254,87.0096,87.1128,7782.0
2020-07-07 10:20:00,92.84,92.84,92.47,92.49,24307.0,87.094,87.094,86.7469,86.7657,24307.0
2020-07-07 10:25:00,92.52,92.73,92.52,92.73,5334.0,86.7939,86.9909,86.7939,86.9909,5334.0
2020-07-07 10:30:00,92.71,92.75,92.56,92.6,13183.0,86.9721,87.0096,86.8314,86.8689,13183.0
2020-07-07 10:35:00,92.62,92.76,92.59,92.59,6913.0,86.8877,87.019,86.8595,86.8595,6913.0
2020-07-07 10:40:00,92.58,92.64,92.56,92.57,6475.0,86.8501,86.9064,86.8314,86.8408,6475.0
2020-07-07 10:45:00,92.55,92.55,92.36,92.48,6580.0,86.822,86.822,86.6438,86.7563,6580.0
2020-07-07 10:50:00,92.51,92.72,92.45,92.72,15440.0,86.7845,86.9815,86.7282,86.9815,15440.0
2020-07-07 10:55:00,92.73,92.77,92.62,92.62,8015.0,86.9909,87.0284,86.8877,86.8877,8015.0
2020-07-07 11:00:00,92.62,92.8,92.61,92.78,13817.0,86.8877,87.0565,86.8783,87.0378,13817.0
2020-07-07 11:05:00,92.82,92.83,92.7,92.75,8886.0,87.0753,87.0847,86.9627,87.0096,8886.0
2020-07-07 11:10:00,92.79,92.88,92.77,92.81,9194.0,87.0471,87.1316,87.0284,87.0659,9194.0
2020-07-07 11:15:00,92.78,92.8,92.69,92.79,5744.0,87.0378,87.0565,86.9533,87.0471,5744.0
2020-07-07 11:20:00,92.79,92.89,92.78,92.89,7445.0,87.0471,87.141,87.0378,87.141,7445.0
2020-07-07 11:25:00,92.87,93.03,92.87,93.0,9853.0,87.1222,87.2723,87.1222,87.2441,9853.0
2020-07-07 11:30:00,93.0,93.03,92.8,92.83,7388.0,87.2441,87.2723,87.0565,87.0847,7388.0
2020-07-07 11:35:00,92.87,92.93,92.84,92.86,5435.0,87.1222,87.1785,87.094,87.1128,5435.0
2020-07-07 11:40:00,92.86,93.02,92.85,93.0,7153.0,87.1128,87.2629,87.1034,87.2441,7153.0
2020-07-07 11:45:00,93.02,93.07,92.91,93.02,7763.0,87.2629,87.3098,87.1597,87.2629,7763.0
2020-07-07 11:50:00,92.99,93.11,92.99,93.05,6710.0,87.2348,87.3473,87.2348,87.2911,6710.0
2020-07-07 11:55:00,93.03,93.08,92.94,92.99,8340.0,87.2723,87.3192,87.1879,87.2348,8340.0
2020-07-07 12:00:00,93.0,93.07,93.0,93.07,11119.0,87.2441,87.3098,87.2441,87.3098,11119.0
2020-07-07 12:05:00,93.06,93.1,92.78,92.79,6840.0,87.3004,87.338,87.0378,87.0471,6840.0
2020-07-07 12:10:00,92.8,92.8,92.69,92.77,5340.0,87.0565,87.0565,86.9533,87.0284,5340.0
2020-07-07 12:15:00,92.8,92.83,92.77,92.81,4008.0,87.0565,87.0847,87.0284,87.0659,4008.0
2020-07-07 12:20:00,92.84,92.88,92.8,92.8,5288.0,87.094,87.1316,87.0565,87.0565,5288.0
2020-07-07 12:25:00,92.81,92.82,92.75,92.75,5381.0,87.0659,87.0753,87.0096,87.0096,5381.0
2020-07-07 12:30:00,92.75,92.79,92.73,92.76,3260.0,87.0096,87.0471,86.9909,87.019,3260.0
2020-07-07 12:35:00,92.79,92.79,92.7,92.7,7317.0,87.0471,87.0471,86.9627,86.9627,7317.0
2020-07-07 12:40:00,92.69,92.71,92.59,92.62,5985.0,86.9533,86.9721,86.8595,86.8877,5985.0
2020-07-07 12:45:00,92.64,92.75,92.64,92.65,20079.0,86.9064,87.0096,86.9064,86.9158,20079.0
2020-07-07 12:50:00,92.67,92.77,92.61,92.63,85915.0,86.9346,87.0284,86.8783,86.897,85915.0
2020-07-07 12:55:00,92.64,92.77,92.64,92.76,3985.0,86.9064,87.0284,86.9064,87.019,3985.0
2020-07-07 13:00:00,92.76,92.78,92.63,92.63,6811.0,87.019,87.0378,86.897,86.897,6811.0
2020-07-07 13:05:00,92.62,92.62,92.51,92.56,4653.0,86.8877,86.8877,86.7845,86.8314,4653.0
2020-07-07 13:10:00,92.55,92.56,92.5,92.54,8792.0,86.822,86.8314,86.7751,86.8126,8792.0
2020-07-07 13:15:00,92.55,92.55,92.46,92.48,6034.0,86.822,86.822,86.7376,86.7563,6034.0
2020-07-07 13:20:00,92.47,92.51,92.44,92.48,5703.0,86.7469,86.7845,86.7188,86.7563,5703.0
2020-07-07 13:25:00,92.48,92.55,92.4,92.53,58234.0,86.7563,86.822,86.6813,86.8032,58234.0
2020-07-07 13:30:00,92.53,92.6,92.41,92.59,41695.0,86.8032,86.8689,86.6907,86.8595,41695.0
2020-07-07 13:35:00,92.61,92.76,92.55,92.63,42044.0,86.8783,87.019,86.822,86.897,42044.0
2020-07-07 13:40:00,92.63,92.67,92.59,92.65,5095.0,86.897,86.9346,86.8595,86.9158,5095.0
2020-07-07 13:45:00,92.65,92.66,92.61,92.63,5185.0,86.9158,86.9252,86.8783,86.897,5185.0
2020-07-07 13:50:00,92.62,92.79,92.61,92.71,49422.0,86.8877,87.0471,86.8783,86.9721,49422.0
2020-07-07 13:55:00,92.74,92.79,92.7,92.75,16404.0,87.0002,87.0471,86.9627,87.0096,16404.0
2020-07-07 14:00:00,92.72,92.76,92.65,92.72,13549.0,86.9815,87.019,86.9158,86.9815,13549.0
2020-07-07 14:05:00,92.71,92.82,92.7,92.82,8567.0,86.9721,87.0753,86.9627,87.0753,8567.0
2020-07-07 14:10:00,92.83,92.86,92.79,92.83,4688.0,87.0847,87.1128,87.0471,87.0847,4688.0
2020-07-07 14:15:00,92.81,92.84,92.73,92.77,11294.0,87.0659,87.094,86.9909,87.0284,11294.0
2020-07-07 14:20:00,92.77,92.85,92.77,92.82,6933.0,87.0284,87.1034,87.0284,87.0753,6933.0
2020-07-07 14:25:00,92.84,92.85,92.76,92.76,7069.0,87.094,87.1034,87.019,87.019,7069.0
2020-07-07 14:30:00,92.75,92.8,92.66,92.8,41777.0,87.0096,87.0565,86.9252,87.0565,41777.0
2020-07-07 14:35:00,92.8,92.8,92.7,92.7,6713.0,87.0565,87.0565,86.9627,86.9627,6713.0
2020-07-07 14:40:00,92.73,92.8,92.71,92.79,6367.0,86.9909,87.0565,86.9721,87.0471,6367.0
2020-07-07 14:45:00,92.76,92.77,92.7,92.71,5434.0,87.019,87.0284,86.9627,86.9721,5434.0
2020-07-07 14:50:00,92.68,92.78,92.68,92.73,10360.0,86.944,87.0378,86.944,86.9909,10360.0
2020-07-07 14:55:00,92.73,92.85,92.72,92.82,13684.0,86.9909,87.1034,86.9815,87.0753,13684.0
2020-07-07 15:00:00,92.79,92.82,92.67,92.73,50405.0,87.0471,87.0753,86.9346,86.9909,50405.0
2020-07-07 15:05:00,92.72,92.8,92.6,92.66,24341.0,86.9815,87.0565,86.8689,86.9252,24341.0
2020-07-07 15:10:00,92.64,92.74,92.64,92.69,9936.0,86.9064,87.0002,86.9064,86.9533,9936.0
2020-07-07 15:15:00,92.69,92.78,92.67,92.78,11310.0,86.9533,87.0378,86.9346,87.0378,11310.0
2020-07-07 15:20:00,92.79,92.84,92.73,92.8,7393.0,87.0471,87.094,86.9909,87.0565,7393.0
2020-07-07 15:25:00,92.8,92.83,92.72,92.75,13206.0,87.0565,87.0847,86.9815,87.0096,13206.0
2020-07-07 15:30:00,92.77,92.77,92.69,92.75,40044.0,87.0284,87.0284,86.9533,87.0096,40044.0
2020-07-07 15:35:00,92.74,92.77,92.71,92.71,24862.0,87.0002,87.0284,86.9721,86.9721,24862.0
2020-07-07 15:40:00,92.71,92.75,92.7,92.72,20957.0,86.9721,87.0096,86.9627,86.9815,20957.0
2020-07-07 15:45:00,92.73,92.76,92.66,92.66,83034.0,86.9909,87.019,86.9252,86.9252,83034.0
2020-07-07 15:50:00,92.71,92.71,92.45,92.48,36325.0,86.9721,86.9721,86.7282,86.7563,36325.0
2020-07-07 15:55:00,92.47,92.66,92.47,92.6,74967.0,86.7469,86.9252,86.7469,86.8689,74967.0
2020-07-08 09:30:00,92.68,93.35,92.62,93.3,46734.0,86.944,87.5725,86.8877,87.5256,46734.0
2020-07-08 09:35:00,93.23,93.64,93.23,93.64,8069.0,87.4599,87.8445,87.4599,87.8445,8069.0
2020-07-08 09:40:00,93.57,93.63,93.36,93.46,10396.0,87.7789,87.8352,87.5819,87.6757,10396.0
2020-07-08 09:45:00,93.42,93.76,93.35,93.64,12583.0,87.6382,87.9571,87.5725,87.8445,12583.0
2020-07-08 09:50:00,93.72,93.8,93.65,93.68,10466.0,87.9196,87.9946,87.8539,87.8821,10466.0
2020-07-08 09:55:00,93.65,93.75,93.53,93.71,143808.0,87.8539,87.9477,87.7413,87.9102,143808.0
2020-07-08 10:00:00,93.73,93.73,93.31,93.33,23356.0,87.929,87.929,87.535,87.5537,23356.0
2020-07-08 10:05:00,93.33,93.39,93.3,93.35,17955.0,87.5537,87.61,87.5256,87.5725,17955.0
2020-07-08 10:10:00,93.34,93.39,93.27,93.28,24319.0,87.5631,87.61,87.4974,87.5068,24319.0
2020-07-08 10:15:00,93.28,93.37,93.17,93.31,53516.0,87.5068,87.5912,87.4036,87.535,53516.0
2020-07-08 10:20:00,93.31,93.33,93.16,93.24,25286.0,87.535,87.5537,87.3942,87.4693,25286.0
2020-07-08 10:25:00,93.24,93.38,93.23,93.34,16490.0,87.4693,87.6006,87.4599,87.5631,16490.0
2020-07-08 10:30:00,93.35,93.44,93.26,93.26,28034.0,87.5725,87.6569,87.4881,87.4881,28034.0
2020-07-08 10:35:00,93.27,93.29,93.21,93.29,16482.0,87.4974,87.5162,87.4412,87.5162,16482.0
2020-07-08 10:40:00,93.33,93.36,93.1,93.14,53562.0,87.5537,87.5819,87.338,87.3755,53562.0
2020-07-08 10:45:00,93.12,93.17,92.98,93.17,32691.0,87.3567,87.4036,87.2254,87.4036,32691.0
2020-07-08 10:50:00,93.17,93.2,93.07,93.13,44226.0,87.4036,87.4318,87.3098,87.3661,44226.0
2020-07-08 10:55:00,93.12,93.34,93.11,93.34,8052.0,87.3567,87.5631,87.3473,87.5631,8052.0
2020-07-08 11:00:00,93.33,93.34,93.13,93.16,5225.0,87.5537,87.5631,87.3661,87.3942,5225.0
2020-07-08 11:05:00,93.17,93.17,92.93,93.01,25592.0,87.4036,87.4036,87.1785,87.2535,25592.0
2020-07-08 11:10:00,93.0,93.14,92.9,93.12,64458.0,87.2441,87.3755,87.1503,87.3567,64458.0
2020-07-08 11:15:00,93.11,93.11,92.77,92.78,13999.0,87.3473,87.3473,87.0284,87.0378,13999.0
2020-07-08 11:20:00,92.8,92.81,92.54,92.61,14655.0,87.0565,87.0659,86.8126,86.8783,14655.0
2020-07-08 11:25:00,92.59,92.75,92.57,92.75,9050.0,86.8595,87.0096,86.8408,87.0096,9050.0
2020-07-08 11:30:00,92.75,92.94,92.73,92.88,19198.0,87.0096,87.1879,86.9909,87.1316,19198.0
2020-07-08 11:35:00,92.9,93.03,92.89,93.01,59458.0,87.1503,87.2723,87.141,87.2535,59458.0
2020-07-08 11:40:00,93.01,93.16,92.99,93.15,9522.0,87.2535,87.3942,87.2348,87.3849,9522.0
2020-07-08 11:45:00,93.16,93.23,93.04,93.05,5320.0,87.3942,87.4599,87.2817,87.2911,5320.0
2020-07-08 11:50:00,93.06,93.06,92.95,93.06,14839.0,87.3004,87.3004,87.1972,87.3004,14839.0
2020-07-08 11:55:00,93.06,93.06,92.97,93.02,10198.0,87.3004,87.3004,87.216,87.2629,10198.0
2020-07-08 12:00:00,93.04,93.04,92.93,93.0,9084.0,87.2817,87.2817,87.1785,87.2441,9084.0
2020-07-08 12:05:00,92.99,93.03,92.93,92.94,5449.0,87.2348,87.2723,87.1785,87.1879,5449.0
2020-07-08 12:10:00,92.94,93.03,92.94,92.99,6148.0,87.1879,87.2723,87.1879,87.2348,6148.0
2020-07-08 12:15:00,92.97,93.03,92.92,93.02,14518.0,87.216,87.2723,87.1691,87.2629,14518.0
2020-07-08 12:20:00,93.02,93.02,92.95,92.98,8101.0,87.2629,87.2629,87.1972,87.2254,8101.0
2020-07-08 12:25:00,92.99,93.02,92.88,92.91,6946.0,87.2348,87.2629,87.1316,87.1597,6946.0
2020-07-08 12:30:00,92.91,93.01,92.9,92.98,17143.0,87.1597,87.2535,87.1503,87.2254,17143.0
2020-07-08 12:35:00,93.0,93.04,92.96,92.98,7653.0,87.2441,87.2817,87.2066,87.2254,7653.0
2020-07-08 12:40:00,92.98,92.99,92.86,92.89,12383.0,87.2254,87.2348,87.1128,87.141,12383.0
2020-07-08 12:45:00,92.93,93.01,92.91,92.99,16460.0,87.1785,87.2535,87.1597,87.2348,16460.0
2020-07-08 12:50:00,92.99,93.01,92.9,92.93,6961.0,87.2348,87.2535,87.1503,87.1785,6961.0
2020-07-08 12:55:00,92.91,93.03,92.91,93.01,14977.0,87.1597,87.2723,87.1597,87.2535,14977.0
2020-07-08 13:00:00,93.04,93.06,92.98,93.0,3872.0,87.2817,87.3004,87.2254,87.2441,3872.0
2020-07-08 13:05:00,93.01,93.04,92.99,93.02,3930.0,87.2535,87.2817,87.2348,87.2629,3930.0
2020-07-08 13:10:00,93.04,93.04,92.94,92.97,4115.0,87.2817,87.2817,87.1879,87.216,4115.0
2020-07-08 13:15:00,92.95,92.96,92.85,92.85,5409.0,87.1972,87.2066,87.1034,87.1034,5409.0
2020-07-08 13:20:00,92.84,92.87,92.73,92.74,8874.0,87.094,87.1222,86.9909,87.0002,8874.0
2020-07-08 13:25:00,92.75,92.75,92.66,92.69,6886.0,87.0096,87.0096,86.9252,86.9533,6886.0
2020-07-08 13:30:00,92.66,92.75,92.66,92.74,7627.0,86.9252,87.0096,86.9252,87.0002,7627.0
2020-07-08 13:35:00,92.74,92.8,92.74,92.8,6152.0,87.0002,87.0565,87.0002,87.0565,6152.0
2020-07-08 13:40:00,92.8,92.85,92.75,92.77,11880.0,87.0565,87.1034,87.0096,87.0284,11880.0
2020-07-08 13:45:00,92.78,92.84,92.73,92.82,5407.0,87.0378,87.094,86.9909,87.0753,5407.0
2020-07-08 13:50:00,92.81,92.9,92.8,92.82,10303.0,87.0659,87.1503,87.0565,87.0753,10303.0
2020-07-08 13:55:00,92.8,92.92,92.74,92.9,43542.0,87.0565,87.1691,87.0002,87.1503,43542.0
2020-07-08 14:00:00,92.9,93.01,92.86,92.9,21273.0,87.1503,87.2535,87.1128,87.1503,21273.0
2020-07-08 14:05:00,92.93,92.93,92.86,92.93,64152.0,87.1785,87.1785,87.1128,87.1785,64152.0
2020-07-08 14:10:00,92.94,93.03,92.9,92.98,12071.0,87.1879,87.2723,87.1503,87.2254,12071.0
2020-07-08 14:15:00,93.0,93.04,92.96,93.04,22215.0,87.2441,87.2817,87.2066,87.2817,22215.0
2020-07-08 14:20:00,93.02,93.1,92.97,93.02,7883.0,87.2629,87.338,87.216,87.2629,7883.0
2020-07-08 14:25:00,93.02,93.07,92.99,93.04,6229.0,87.2629,87.3098,87.2348,87.2817,6229.0
2020-07-08 14:30:00,93.02,93.06,92.97,92.98,7638.0,87.2629,87.3004,87.216,87.2254,7638.0
2020-07-08 14:35:00,92.97,93.08,92.96,93.08,16839.0,87.216,87.3192,87.2066,87.3192,16839.0
2020-07-08 14:40:00,93.08,93.18,93.02,93.17,69953.0,87.3192,87.413,87.2629,87.4036,69953.0
2020-07-08 14:45:00,93.18,93.26,93.18,93.26,13043.0,87.413,87.4881,87.413,87.4881,13043.0
2020-07-08 14:50:00,93.27,93.34,93.2,93.23,29103.0,87.4974,87.5631,87.4318,87.4599,29103.0
2020-07-08 14:55:00,93.24,93.29,93.14,93.27,15995.0,87.4693,87.5162,87.3755,87.4974,15995.0
2020-07-08 15:00:00,93.3,93.3,93.22,93.27,17967.0,87.5256,87.5256,87.4505,87.4974,17967.0
2020-07-08 15:05:00,93.26,93.43,93.26,93.4,19905.0,87.4881,87.6475,87.4881,87.6194,19905.0
2020-07-08 15:10:00,93.44,93.52,93.43,93.46,20073.0,87.6569,87.732,87.6475,87.6757,20073.0
2020-07-08 15:15:00,93.43,93.45,93.34,93.39,10152.0,87.6475,87.6663,87.5631,87.61,10152.0
2020-07-08 15:20:00,93.39,93.45,93.34,93.42,14826.0,87.61,87.6663,87.5631,87.6382,14826.0
2020-07-08 15:25:00,93.46,93.51,93.42,93.46,11241.0,87.6757,87.7226,87.6382,87.6757,11241.0
2020-07-08 15:30:00,93.47,93.56,93.47,93.53,12370.0,87.6851,87.7695,87.6851,87.7413,12370.0
2020-07-08 15:35:00,93.51,93.61,93.4,93.44,10639.0,87.7226,87.8164,87.6194,87.6569,10639.0
2020-07-08 15:40:00,93.44,93.53,93.42,93.45,14793.0,87.6569,87.7413,87.6382,87.6663,14793.0
2020-07-08 15:45:00,93.46,93.49,93.41,93.49,40104.0,87.6757,87.7038,87.6288,87.7038,40104.0
2020-07-08 15:50:00,93.48,93.57,93.44,93.55,46805.0,87.6944,87.7789,87.6569,87.7601,46805.0
2020-07-08 15:55:00,93.55,93.87,93.53,93.85,147605.0,87.7601,88.0603,87.7413,88.0415,147605.0
2020-07-09 09:30:00,94.13,94.13,93.54,93.74,78869.0,88.3042,88.3042,87.7507,87.9383,78869.0
2020-07-09 09:35:00,93.75,93.86,93.61,93.64,23199.0,87.9477,88.0509,87.8164,87.8445,23199.0
2020-07-09 09:40:00,93.64,93.64,93.48,93.52,13689.0,87.8445,87.8445,87.6944,87.732,13689.0
2020-07-09 09:45:00,93.49,93.55,93.27,93.35,10222.0,87.7038,87.7601,87.4974,87.5725,10222.0
2020-07-09 09:50:00,93.38,93.55,93.31,93.54,14628.0,87.6006,87.7601,87.535,87.7507,14628.0
2020-07-09 09:55:00,93.53,93.55,93.35,93.5,30920.0,87.7413,87.7601,87.5725,87.7132,30920.0
2020-07-09 10:00:00,93.52,93.63,93.26,93.29,47060.0,87.732,87.8352,87.4881,87.5162,47060.0
2020-07-09 10:05:00,93.31,93.31,93.17,93.25,17375.0,87.535,87.535,87.4036,87.4787,17375.0
2020-07-09 10:10:00,93.28,93.4,93.15,93.24,12892.0,87.5068,87.6194,87.3849,87.4693,12892.0
2020-07-09 10:15:00,93.24,93.24,93.0,93.02,9049.0,87.4693,87.4693,87.2441,87.2629,9049.0
2020-07-09 10:20:00,93.02,93.1,92.94,93.02,21117.0,87.2629,87.338,87.1879,87.2629,21117.0
2020-07-09 10:25:00,93.06,93.09,92.74,92.74,44900.0,87.3004,87.3286,87.0002,87.0002,44900.0
2020-07-09 10:30:00,92.72,92.91,92.66,92.91,12275.0,86.9815,87.1597,86.9252,87.1597,12275.0
2020-07-09 10:35:00,92.91,92.99,92.47,92.53,28405.0,87.1597,87.2348,86.7469,86.8032,28405.0
2020-07-09 10:40:00,92.54,92.63,92.34,92.39,10855.0,86.8126,86.897,86.625,86.6719,10855.0
2020-07-09 10:45:00,92.39,92.44,92.26,92.26,17777.0,86.6719,86.7188,86.5499,86.5499,17777.0
2020-07-09 10:50:00,92.2,92.37,92.15,92.19,29634.0,86.4937,86.6531,86.4468,86.4843,29634.0
2020-07-09 10:55:00,92.19,92.24,91.9,91.95,17727.0,86.4843,86.5312,86.2122,86.2591,17727.0
2020-07-09 11:00:00,91.9,92.04,91.79,91.88,23109.0,86.2122,86.3436,86.109,86.1935,23109.0
2020-07-09 11:05:00,91.86,92.04,91.81,92.01,15309.0,86.1747,86.3436,86.1278,86.3154,15309.0
2020-07-09 11:10:00,91.99,92.02,91.84,91.9,20495.0,86.2967,86.3248,86.1559,86.2122,20495.0
2020-07-09 11:15:00,91.91,92.04,91.5,91.51,25386.0,86.2216,86.3436,85.837,85.8464,25386.0
2020-07-09 11:20:00,91.5,91.7,91.5,91.68,22579.0,85.837,86.0246,85.837,86.0058,22579.0
2020-07-09 11:25:00,91.67,91.84,91.54,91.8,11670.0,85.9965,86.1559,85.8745,86.1184,11670.0
2020-07-09 11:30:00,91.8,91.95,91.74,91.88,9031.0,86.1184,86.2591,86.0621,86.1935,9031.0
2020-07-09 11:35:00,91.91,92.14,91.91,92.12,26683.0,86.2216,86.4374,86.2216,86.4186,26683.0
2020-07-09 11:40:00,92.14,92.14,91.71,91.83,11766.0,86.4374,86.4374,86.034,86.1466,11766.0
2020-07-09 11:45:00,91.81,91.9,91.79,91.81,12715.0,86.1278,86.2122,86.109,86.1278,12715.0
2020-07-09 11:50:00,91.8,91.87,91.72,91.86,13075.0,86.1184,86.1841,86.0434,86.1747,13075.0
2020-07-09 11:55:00,91.87,91.94,91.79,91.89,11308.0,86.1841,86.2498,86.109,86.2028,11308.0
2020-07-09 12:00:00,91.87,91.99,91.86,91.92,9358.0,86.1841,86.2967,86.1747,86.231,9358.0
2020-07-09 12:05:00,91.93,92.04,91.92,92.03,11843.0,86.2404,86.3436,86.231,86.3342,11843.0
2020-07-09 12:10:00,92.05,92.1,92.02,92.03,5571.0,86.3529,86.3998,86.3248,86.3342,5571.0
2020-07-09 12:15:00,92.04,92.12,92.0,92.12,5954.0,86.3436,86.4186,86.306,86.4186,5954.0
2020-07-09 12:20:00,92.12,92.25,92.07,92.16,6888.0,86.4186,86.5406,86.3717,86.4561,6888.0
2020-07-09 12:25:00,92.17,92.21,92.08,92.08,4324.0,86.4655,86.503,86.3811,86.3811,4324.0
2020-07-09 12:30:00,92.08,92.1,92.02,92.09,6066.0,86.3811,86.3998,86.3248,86.3905,6066.0
2020-07-09 12:35:00,92.06,92.16,92.05,92.15,6202.0,86.3623,86.4561,86.3529,86.4468,6202.0
2020-07-09 12:40:00,92.17,92.26,92.15,92.17,7314.0,86.4655,86.5499,86.4468,86.4655,7314.0
2020-07-09 12:45:00,92.18,92.29,92.18,92.25,4342.0,86.4749,86.5781,86.4749,86.5406,4342.0
2020-07-09 12:50:00,92.23,92.28,92.04,92.08,10702.0,86.5218,86.5687,86.3436,86.3811,10702.0
2020-07-09 12:55:00,92.08,92.1,92.01,92.09,5885.0,86.3811,86.3998,86.3154,86.3905,5885.0
2020-07-09 13:00:00,92.06,92.18,92.02,92.14,10313.0,86.3623,86.4749,86.3248,86.4374,10313.0
2020-07-09 13:05:00,92.11,92.15,92.07,92.09,6911.0,86.4092,86.4468,86.3717,86.3905,6911.0
2020-07-09 13:10:00,92.1,92.12,92.01,92.05,9410.0,86.3998,86.4186,86.3154,86.3529,9410.0
2020-07-09 13:15:00,92.06,92.11,92.02,92.03,8841.0,86.3623,86.4092,86.3248,86.3342,8841.0
2020-07-09 13:20:00,92.02,92.02,91.92,91.94,7351.0,86.3248,86.3248,86.231,86.2498,7351.0
2020-07-09 13:25:00,91.97,92.09,91.96,92.06,8806.0,86.2779,86.3905,86.2685,86.3623,8806.0
2020-07-09 13:30:00,92.06,92.09,92.0,92.09,9411.0,86.3623,86.3905,86.306,86.3905,9411.0
2020-07-09 13:35:00,92.08,92.09,91.99,91.99,6461.0,86.3811,86.3905,86.2967,86.2967,6461.0
2020-07-09 13:40:00,92.02,92.08,91.93,91.98,16872.0,86.3248,86.3811,86.2404,86.2873,16872.0
2020-07-09 13:45:00,91.99,92.01,91.93,91.97,4521.0,86.2967,86.3154,86.2404,86.2779,4521.0
2020-07-09 13:50:00,91.98,91.98,91.91,91.93,10642.0,86.2873,86.2873,86.2216,86.2404,10642.0
2020-07-09 13:55:00,91.89,91.92,91.86,91.89,6168.0,86.2028,86.231,86.1747,86.2028,6168.0
2020-07-09 14:00:00,91.86,91.93,91.84,91.84,6440.0,86.1747,86.2404,86.1559,86.1559,6440.0
2020-07-09 14:05:00,91.84,92.06,91.83,92.01,11005.0,86.1559,86.3623,86.1466,86.3154,11005.0
2020-07-09 14:10:00,91.99,92.02,91.96,91.98,4644.0,86.2967,86.3248,86.2685,86.2873,4644.0
2020-07-09 14:15:00,92.0,92.25,92.0,92.24,16017.0,86.306,86.5406,86.306,86.5312,16017.0
2020-07-09 14:20:00,92.25,92.32,92.23,92.27,7943.0,86.5406,86.6062,86.5218,86.5593,7943.0
2020-07-09 14:25:00,92.28,92.42,92.26,92.4,15757.0,86.5687,86.7,86.5499,86.6813,15757.0
2020-07-09 14:30:00,92.39,92.42,92.33,92.33,13854.0,86.6719,86.7,86.6156,86.6156,13854.0
2020-07-09 14:35:00,92.28,92.39,92.27,92.36,10125.0,86.5687,86.6719,86.5593,86.6438,10125.0
2020-07-09 14:40:00,92.35,92.37,92.24,92.27,13405.0,86.6344,86.6531,86.5312,86.5593,13405.0
2020-07-09 14:45:00,92.26,92.27,92.13,92.18,13408.0,86.5499,86.5593,86.428,86.4749,13408.0
2020-07-09 14:50:00,92.19,92.19,92.11,92.15,10339.0,86.4843,86.4843,86.4092,86.4468,10339.0
2020-07-09 14:55:00,92.17,92.26,92.17,92.21,14101.0,86.4655,86.5499,86.4655,86.503,14101.0
2020-07-09 15:00:00,92.22,92.28,92.18,92.22,11900.0,86.5124,86.5687,86.4749,86.5124,11900.0
2020-07-09 15:05:00,92.22,92.28,92.18,92.28,7836.0,86.5124,86.5687,86.4749,86.5687,7836.0
2020-07-09 15:10:00,92.26,92.31,92.17,92.31,11658.0,86.5499,86.5969,86.4655,86.5969,11658.0
2020-07-09 15:15:00,92.33,92.37,92.18,92.21,14320.0,86.6156,86.6531,86.4749,86.503,14320.0
2020-07-09 15:20:00,92.17,92.21,92.06,92.13,14257.0,86.4655,86.503,86.3623,86.428,14257.0
2020-07-09 15:25:00,92.15,92.16,91.98,92.0,13440.0,86.4468,86.4561,86.2873,86.306,13440.0
2020-07-09 15:30:00,91.97,92.02,91.81,91.84,21423.0,86.2779,86.3248,86.1278,86.1559,21423.0
2020-07-09 15:35:00,91.86,92.04,91.75,92.01,22330.0,86.1747,86.3436,86.0715,86.3154,22330.0
2020-07-09 15:40:00,92.01,92.22,91.92,92.19,22601.0,86.3154,86.5124,86.231,86.4843,22601.0
2020-07-09 15:45:00,92.2,92.47,92.18,92.34,29107.0,86.4937,86.7469,86.4749,86.625,29107.0
2020-07-09 15:50:00,92.32,92.32,92.19,92.22,27799.0,86.6062,86.6062,86.4843,86.5124,27799.0
2020-07-09 15:55:00,92.25,92.28,92.11,92.14,88473.0,86.5406,86.5687,86.4092,86.4374,88473.0
2020-07-10 09:30:00,92.24,92.39,91.85,91.91,31595.0,86.5312,86.6719,86.1653,86.2216,31595.0
2020-07-10 09:35:00,91.97,92.24,91.72,92.24,30195.0,86.2779,86.5312,86.0434,86.5312,30195.0
2020-07-10 09:40:00,92.24,92.55,92.2,92.31,19793.0,86.5312,86.822,86.4937,86.5969,19793.0
2020-07-10 09:45:00,92.31,92.4,91.99,92.12,17679.0,86.5969,86.6813,86.2967,86.4186,17679.0
2020-07-10 09:50:00,92.17,92.21,91.91,91.92,17120.0,86.4655,86.503,86.2216,86.231,17120.0
2020-07-10 09:55:00,91.92,92.0,91.86,91.92,12320.0,86.231,86.306,86.1747,86.231,12320.0
2020-07-10 10:00:00,91.85,91.85,91.56,91.65,10771.0,86.1653,86.1653,85.8933,85.9777,10771.0
2020-07-10 10:05:00,91.61,91.77,91.55,91.71,11564.0,85.9402,86.0903,85.8839,86.034,11564.0
2020-07-10 10:10:00,91.7,91.91,91.65,91.91,32630.0,86.0246,86.2216,85.9777,86.2216,32630.0
2020-07-10 10:15:00,91.93,91.98,91.83,91.86,17431.0,86.2404,86.2873,86.1466,86.1747,17431.0
2020-07-10 10:20:00,91.87,91.94,91.78,91.81,7048.0,86.1841,86.2498,86.0997,86.1278,7048.0
2020-07-10 10:25:00,91.82,92.12,91.82,92.09,10116.0,86.1372,86.4186,86.1372,86.3905,10116.0
2020-07-10 10:30:00,92.09,92.2,92.09,92.17,8555.0,86.3905,86.4937,86.3905,86.4655,8555.0
2020-07-10 10:35:00,92.18,92.21,92.13,92.17,6326.0,86.4749,86.503,86.428,86.4655,6326.0
2020-07-10 10:40:00,92.25,92.47,92.21,92.44,9701.0,86.5406,86.7469,86.503,86.7188,9701.0
2020-07-10 10:45:00,92.43,92.43,92.16,92.2,11167.0,86.7094,86.7094,86.4561,86.4937,11167.0
2020-07-10 10:50:00,92.2,92.24,92.05,92.08,8769.0,86.4937,86.5312,86.3529,86.3811,8769.0
2020-07-10 10:55:00,92.11,92.12,91.97,92.04,12833.0,86.4092,86.4186,86.2779,86.3436,12833.0
2020-07-10 11:00:00,92.04,92.13,91.97,92.1,16870.0,86.3436,86.428,86.2779,86.3998,16870.0
2020-07-10 11:05:00,92.06,92.26,92.06,92.26,8009.0,86.3623,86.5499,86.3623,86.5499,8009.0
2020-07-10 11:10:00,92.28,92.31,92.05,92.09,8988.0,86.5687,86.5969,86.3529,86.3905,8988.0
2020-07-10 11:15:00,92.17,92.23,92.12,92.18,20761.0,86.4655,86.5218,86.4186,86.4749,20761.0
2020-07-10 11:20:00,92.18,92.26,92.1,92.15,9885.0,86.4749,86.5499,86.3998,86.4468,9885.0
2020-07-10 11:25:00,92.13,92.18,92.08,92.11,7141.0,86.428,86.4749,86.3811,86.4092,7141.0
2020-07-10 11:30:00,92.08,92.14,92.01,92.05,13277.0,86.3811,86.4374,86.3154,86.3529,13277.0
2020-07-10 11:35:00,92.05,92.19,92.05,92.16,13446.0,86.3529,86.4843,86.3529,86.4561,13446.0
2020-07-10 11:40:00,92.14,92.19,92.09,92.16,27795.0,86.4374,86.4843,86.3905,86.4561,27795.0
2020-07-10 11:45:00,92.14,92.29,92.09,92.27,33635.0,86.4374,86.5781,86.3905,86.5593,33635.0
2020-07-10 11:50:00,92.25,92.31,92.17,92.24,9916.0,86.5406,86.5969,86.4655,86.5312,9916.0
2020-07-10 11:55:00,92.23,92.29,92.17,92.25,16722.0,86.5218,86.5781,86.4655,86.5406,16722.0
2020-07-10 12:00:00,92.24,92.26,92.12,92.15,17653.0,86.5312,86.5499,86.4186,86.4468,17653.0
2020-07-10 12:05:00,92.17,92.24,92.13,92.15,26331.0,86.4655,86.5312,86.428,86.4468,26331.0
2020-07-10 12:10:00,92.16,92.24,92.13,92.23,13601.0,86.4561,86.5312,86.428,86.5218,13601.0
2020-07-10 12:15:00,92.23,92.24,92.09,92.1,20456.0,86.5218,86.5312,86.3905,86.3998,20456.0
2020-07-10 12:20:00,92.12,92.15,92.09,92.09,12942.0,86.4186,86.4468,86.3905,86.3905,12942.0
2020-07-10 12:25:00,92.11,92.17,92.1,92.12,18767.0,86.4092,86.4655,86.3998,86.4186,18767.0
2020-07-10 12:30:00,92.14,92.19,92.12,92.15,8556.0,86.4374,86.4843,86.4186,86.4468,8556.0
2020-07-10 12:35:00,92.13,92.17,92.11,92.12,5471.0,86.428,86.4655,86.4092,86.4186,5471.0
2020-07-10 12:40:00,92.12,92.32,92.1,92.31,32313.0,86.4186,86.6062,86.3998,86.5969,32313.0
2020-07-10 12:45:00,92.3,92.37,92.28,92.31,13015.0,86.5875,86.6531,86.5687,86.5969,13015.0
2020-07-10 12:50:00,92.31,92.37,92.25,92.3,3614.0,86.5969,86.6531,86.5406,86.5875,3614.0
2020-07-10 12:55:00,92.32,92.41,92.32,92.37,4567.0,86.6062,86.6907,86.6062,86.6531,4567.0
2020-07-10 13:00:00,92.39,92.41,92.32,92.37,6869.0,86.6719,86.6907,86.6062,86.6531,6869.0
2020-07-10 13:05:00,92.37,92.4,92.34,92.38,8618.0,86.6531,86.6813,86.625,86.6625,8618.0
2020-07-10 13:10:00,92.36,92.36,92.24,92.26,5100.0,86.6438,86.6438,86.5312,86.5499,5100.0
2020-07-10 13:15:00,92.27,92.32,92.25,92.3,11394.0,86.5593,86.6062,86.5406,86.5875,11394.0
2020-07-10 13:20:00,92.3,92.39,92.27,92.35,8867.0,86.5875,86.6719,86.5593,86.6344,8867.0
2020-07-10 13:25:00,92.33,92.38,92.25,92.37,7337.0,86.6156,86.6625,86.5406,86.6531,7337.0
2020-07-10 13:30:00,92.37,92.44,92.37,92.39,6575.0,86.6531,86.7188,86.6531,86.6719,6575.0
2020-07-10 13:35:00,92.41,92.48,92.4,92.43,9842.0,86.6907,86.7563,86.6813,86.7094,9842.0
2020-07-10 13:40:00,92.41,92.57,92.41,92.55,16165.0,86.6907,86.8408,86.6907,86.822,16165.0
2020-07-10 13:45:00,92.54,92.55,92.48,92.53,11935.0,86.8126,86.822,86.7563,86.8032,11935.0
2020-07-10 13:50:00,92.52,92.57,92.49,92.55,9901.0,86.7939,86.8408,86.7657,86.822,9901.0
2020-07-10 13:55:00,92.57,92.57,92.42,92.47,11781.0,86.8408,86.8408,86.7,86.7469,11781.0
2020-07-10 14:00:00,92.47,92.54,92.4,92.5,8057.0,86.7469,86.8126,86.6813,86.7751,8057.0
2020-07-10 14:05:00,92.5,92.57,92.49,92.54,7368.0,86.7751,86.8408,86.7657,86.8126,7368.0
2020-07-10 14:10:00,92.51,92.53,92.37,92.38,30272.0,86.7845,86.8032,86.6531,86.6625,30272.0
2020-07-10 14:15:00,92.38,92.44,92.3,92.36,8012.0,86.6625,86.7188,86.5875,86.6438,8012.0
2020-07-10 14:20:00,92.33,92.35,92.3,92.35,4830.0,86.6156,86.6344,86.5875,86.6344,4830.0
2020-07-10 14:25:00,92.36,92.44,92.34,92.4,12973.0,86.6438,86.7188,86.625,86.6813,12973.0
2020-07-10 14:30:00,92.42,92.49,92.39,92.49,11830.0,86.7,86.7657,86.6719,86.7657,11830.0
2020-07-10 14:35:00,92.5,92.56,92.44,92.53,8635.0,86.7751,86.8314,86.7188,86.8032,8635.0
2020-07-10 14:40:00,92.53,92.53,92.37,92.41,13383.0,86.8032,86.8032,86.6531,86.6907,13383.0
2020-07-10 14:45:00,92.41,92.48,92.39,92.44,9807.0,86.6907,86.7563,86.6719,86.7188,9807.0
2020-07-10 14:50:00,92.42,92.49,92.38,92.48,5694.0,86.7,86.7657,86.6625,86.7563,5694.0
2020-07-10 14:55:00,92.49,92.5,92.4,92.43,9513.0,86.7657,86.7751,86.6813,86.7094,9513.0
2020-07-10 15:00:00,92.43,92.49,92.32,92.45,10404.0,86.7094,86.7657,86.6062,86.7282,10404.0
2020-07-10 15:05:00,92.44,92.47,92.32,92.41,12595.0,86.7188,86.7469,86.6062,86.6907,12595.0
2020-07-10 15:10:00,92.4,92.53,92.36,92.53,4987.0,86.6813,86.8032,86.6438,86.8032,4987.0
2020-07-10 15:15:00,92.49,92.54,92.47,92.54,7388.0,86.7657,86.8126,86.7469,86.8126,7388.0
2020-07-10 15:20:00,92.52,92.56,92.45,92.56,6827.0,86.7939,86.8314,86.7282,86.8314,6827.0
2020-07-10 15:25:00,92.54,92.56,92.45,92.48,7267.0,86.8126,86.8314,86.7282,86.7563,7267.0
2020-07-10 15:30:00,92.47,92.58,92.42,92.58,13417.0,86.7469,86.8501,86.7,86.8501,13417.0
2020-07-10 15:35:00,92.57,92.65,92.49,92.52,12370.0,86.8408,86.9158,86.7657,86.7939,12370.0
2020-07-10 15:40:00,92.54,92.55,92.4,92.43,16621.0,86.8126,86.822,86.6813,86.7094,16621.0
2020-07-10 15:45:00,92.45,92.64,92.39,92.61,29621.0,86.7282,86.9064,86.6719,86.8783,29621.0
2020-07-10 15:50:00,92.65,92.7,92.49,92.54,52437.0,86.9158,86.9627,86.7657,86.8126,52437.0
2020-07-10 15:55:00,92.53,92.58,92.43,92.58,90893.0,86.8032,86.8501,86.7094,86.8501,90893.0
2020-07-13 09:30:00,92.73,93.25,92.71,93.1,46000.0,86.9909,87.4787,86.9721,87.338,46000.0
2020-07-13 09:35:00,93.06,93.18,92.89,92.95,14840.0,87.3004,87.413,87.141,87.1972,14840.0
2020-07-13 09:40:00,92.95,93.07,92.83,92.97,20132.0,87.1972,87.3098,87.0847,87.216,20132.0
2020-07-13 09:45:00,92.97,93.08,92.86,93.04,18680.0,87.216,87.3192,87.1128,87.2817,18680.0
2020-07-13 09:50:00,93.03,93.15,92.92,92.94,14468.0,87.2723,87.3849,87.1691,87.1879,14468.0
2020-07-13 09:55:00,92.95,93.14,92.95,92.96,14656.0,87.1972,87.3755,87.1972,87.2066,14656.0
2020-07-13 10:00:00,92.98,93.25,92.94,93.03,22585.0,87.2254,87.4787,87.1879,87.2723,22585.0
2020-07-13 10:05:00,93.0,93.29,92.97,93.29,9181.0,87.2441,87.5162,87.216,87.5162,9181.0
2020-07-13 10:10:00,93.35,93.46,93.27,93.42,12852.0,87.5725,87.6757,87.4974,87.6382,12852.0
2020-07-13 10:15:00,93.42,93.43,93.29,93.42,3023.0,87.6382,87.6475,87.5162,87.6382,3023.0
2020-07-13 10:20:00,93.4,93.45,93.32,93.44,5778.0,87.6194,87.6663,87.5443,87.6569,5778.0
2020-07-13 10:25:00,93.45,93.5,93.37,93.46,10430.0,87.6663,87.7132,87.5912,87.6757,10430.0
2020-07-13 10:30:00,93.44,93.63,93.37,93.55,13420.0,87.6569,87.8352,87.5912,87.7601,13420.0
2020-07-13 10:35:00,93.55,93.57,93.41,93.49,8550.0,87.7601,87.7789,87.6288,87.7038,8550.0
2020-07-13 10:40:00,93.5,93.56,93.45,93.54,9071.0,87.7132,87.7695,87.6663,87.7507,9071.0
2020-07-13 10:45:00,93.47,93.48,93.31,93.42,14530.0,87.6851,87.6944,87.535,87.6382,14530.0
2020-07-13 10:50:00,93.47,93.47,93.32,93.38,7969.0,87.6851,87.6851,87.5443,87.6006,7969.0
2020-07-13 10:55:00,93.42,93.62,93.4,93.6,13235.0,87.6382,87.8258,87.6194,87.807,13235.0
2020-07-13 11:00:00,93.57,93.75,93.52,93.68,10965.0,87.7789,87.9477,87.732,87.8821,10965.0
2020-07-13 11:05:00,93.7,93.72,93.57,93.57,5053.0,87.9008,87.9196,87.7789,87.7789,5053.0
2020-07-13 11:10:00,93.58,93.7,93.58,93.67,6813.0,87.7883,87.9008,87.7883,87.8727,6813.0
2020-07-13 11:15:00,93.67,93.78,93.65,93.76,4068.0,87.8727,87.9759,87.8539,87.9571,4068.0
2020-07-13 11:20:00,93.76,93.87,93.68,93.82,10858.0,87.9571,88.0603,87.8821,88.0134,10858.0
2020-07-13 11:25:00,93.84,93.99,93.83,93.97,7825.0,88.0322,88.1729,88.0228,88.1541,7825.0
2020-07-13 11:30:00,93.98,94.14,93.96,93.97,16982.0,88.1635,88.3136,88.1447,88.1541,16982.0
2020-07-13 11:35:00,94.0,94.09,93.97,94.08,11614.0,88.1823,88.2667,88.1541,88.2573,11614.0
2020-07-13 11:40:00,94.07,94.28,94.07,94.25,29059.0,88.2479,88.4449,88.2479,88.4168,29059.0
2020-07-13 11:45:00,94.27,94.32,93.99,94.05,32851.0,88.4355,88.4825,88.1729,88.2292,32851.0
2020-07-13 11:50:00,94.06,94.09,93.9,93.94,18086.0,88.2385,88.2667,88.0884,88.126,18086.0
2020-07-13 11:55:00,93.95,94.08,93.93,94.03,18776.0,88.1354,88.2573,88.1166,88.2104,18776.0
2020-07-13 12:00:00,94.05,94.17,94.03,94.15,6406.0,88.2292,88.3417,88.2104,88.323,6406.0
2020-07-13 12:05:00,94.16,94.18,94.05,94.14,9829.0,88.3324,88.3511,88.2292,88.3136,9829.0
2020-07-13 12:10:00,94.12,94.15,94.0,94.08,7513.0,88.2948,88.323,88.1823,88.2573,7513.0
2020-07-13 12:15:00,94.06,94.08,93.99,94.0,8777.0,88.2385,88.2573,88.1729,88.1823,8777.0
2020-07-13 12:20:00,94.01,94.04,93.97,94.01,12641.0,88.1916,88.2198,88.1541,88.1916,12641.0
2020-07-13 12:25:00,93.98,94.01,93.93,93.94,8481.0,88.1635,88.1916,88.1166,88.126,8481.0
2020-07-13 12:30:00,93.95,93.96,93.77,93.77,10871.0,88.1354,88.1447,87.9665,87.9665,10871.0
2020-07-13 12:35:00,93.76,93.8,93.7,93.72,9159.0,87.9571,87.9946,87.9008,87.9196,9159.0
2020-07-13 12:40:00,93.73,93.73,93.63,93.65,7796.0,87.929,87.929,87.8352,87.8539,7796.0
2020-07-13 12:45:00,93.67,93.67,93.56,93.56,6771.0,87.8727,87.8727,87.7695,87.7695,6771.0
2020-07-13 12:50:00,93.57,93.62,93.53,93.59,7433.0,87.7789,87.8258,87.7413,87.7976,7433.0
2020-07-13 12:55:00,93.59,93.72,93.59,93.66,6883.0,87.7976,87.9196,87.7976,87.8633,6883.0
2020-07-13 13:00:00,93.67,93.75,93.64,93.72,9556.0,87.8727,87.9477,87.8445,87.9196,9556.0
2020-07-13 13:05:00,93.73,93.76,93.57,93.6,7783.0,87.929,87.9571,87.7789,87.807,7783.0
2020-07-13 13:10:00,93.58,93.63,93.55,93.59,6067.0,87.7883,87.8352,87.7601,87.7976,6067.0
2020-07-13 13:15:00,93.62,93.73,93.62,93.64,18016.0,87.8258,87.929,87.8258,87.8445,18016.0
2020-07-13 13:20:00,93.64,93.74,93.63,93.71,7631.0,87.8445,87.9383,87.8352,87.9102,7631.0
2020-07-13 13:25:00,93.7,93.72,93.54,93.54,11242.0,87.9008,87.9196,87.7507,87.7507,11242.0
2020-07-13 13:30:00,93.56,93.72,93.56,93.69,12395.0,87.7695,87.9196,87.7695,87.8914,12395.0
2020-07-13 13:35:00,93.69,93.83,93.62,93.75,23025.0,87.8914,88.0228,87.8258,87.9477,23025.0
2020-07-13 13:40:00,93.73,93.76,93.63,93.63,15739.0,87.929,87.9571,87.8352,87.8352,15739.0
2020-07-13 13:45:00,93.67,93.69,93.52,93.55,8673.0,87.8727,87.8914,87.732,87.7601,8673.0
2020-07-13 13:50:00,93.56,93.59,93.5,93.55,11755.0,87.7695,87.7976,87.7132,87.7601,11755.0
2020-07-13 13:55:00,93.57,93.65,93.5,93.6,17198.0,87.7789,87.8539,87.7132,87.807,17198.0
2020-07-13 14:00:00,93.61,93.69,93.51,93.54,19384.0,87.8164,87.8914,87.7226,87.7507,19384.0
2020-07-13 14:05:00,93.51,93.57,93.44,93.52,77414.0,87.7226,87.7789,87.6569,87.732,77414.0
2020-07-13 14:10:00,93.53,93.66,93.49,93.57,16299.0,87.7413,87.8633,87.7038,87.7789,16299.0
2020-07-13 14:15:00,93.58,93.61,93.53,93.56,8882.0,87.7883,87.8164,87.7413,87.7695,8882.0
2020-07-13 14:20:00,93.54,93.6,93.42,93.49,13020.0,87.7507,87.807,87.6382,87.7038,13020.0
2020-07-13 14:25:00,93.5,93.56,93.43,93.5,13483.0,87.7132,87.7695,87.6475,87.7132,13483.0
2020-07-13 14:30:00,93.49,93.54,93.43,93.46,18388.0,87.7038,87.7507,87.6475,87.6757,18388.0
2020-07-13 14:35:00,93.45,93.54,93.4,93.52,15989.0,87.6663,87.7507,87.6194,87.732,15989.0
2020-07-13 14:40:00,93.51,93.59,93.48,93.56,11530.0,87.7226,87.7976,87.6944,87.7695,11530.0
2020-07-13 14:45:00,93.55,93.62,93.46,93.58,8947.0,87.7601,87.8258,87.6757,87.7883,8947.0
2020-07-13 14:50:00,93.54,93.62,93.53,93.55,10102.0,87.7507,87.8258,87.7413,87.7601,10102.0
2020-07-13 14:55:00,93.57,93.61,93.51,93.54,12231.0,87.7789,87.8164,87.7226,87.7507,12231.0
2020-07-13 15:00:00,93.54,93.54,93.3,93.32,12633.0,87.7507,87.7507,87.5256,87.5443,12633.0
2020-07-13 15:05:00,93.32,93.36,92.96,93.03,19532.0,87.5443,87.5819,87.2066,87.2723,19532.0
2020-07-13 15:10:00,93.03,93.06,92.91,92.91,13129.0,87.2723,87.3004,87.1597,87.1597,13129.0
2020-07-13 15:15:00,92.9,93.01,92.88,92.94,14036.0,87.1503,87.2535,87.1316,87.1879,14036.0
2020-07-13 15:20:00,92.92,92.98,92.83,92.84,19667.0,87.1691,87.2254,87.0847,87.094,19667.0
2020-07-13 15:25:00,92.8,92.86,92.59,92.59,18771.0,87.0565,87.1128,86.8595,86.8595,18771.0
2020-07-13 15:30:00,92.64,92.67,92.19,92.23,28699.0,86.9064,86.9346,86.4843,86.5218,28699.0
2020-07-13 15:35:00,92.23,92.33,92.06,92.11,57973.0,86.5218,86.6156,86.3623,86.4092,57973.0
2020-07-13 15:40:00,92.1,92.37,92.1,92.22,35958.0,86.3998,86.6531,86.3998,86.5124,35958.0
2020-07-13 15:45:00,92.23,92.23,91.79,91.88,51862.0,86.5218,86.5218,86.109,86.1935,51862.0
2020-07-13 15:50:00,91.81,91.97,91.72,91.75,88139.0,86.1278,86.2779,86.0434,86.0715,88139.0
2020-07-13 15:55:00,91.76,91.98,91.74,91.84,149842.0,86.0809,86.2873,86.0621,86.1559,149842.0
2020-07-14 09:30:00,91.84,92.14,91.65,91.83,24854.0,86.1559,86.4374,85.9777,86.1466,24854.0
2020-07-14 09:35:00,91.76,91.98,91.66,91.98,11337.0,86.0809,86.2873,85.9871,86.2873,11337.0
2020-07-14 09:40:00,92.02,92.18,92.0,92.11,11463.0,86.3248,86.4749,86.306,86.4092,11463.0
2020-07-14 09:45:00,92.09,92.34,91.98,92.0,16716.0,86.3905,86.625,86.2873,86.306,16716.0
2020-07-14 09:50:00,92.02,92.07,91.64,91.77,26279.0,86.3248,86.3717,85.9683,86.0903,26279.0
2020-07-14 09:55:00,91.74,92.24,91.68,92.01,22027.0,86.0621,86.5312,86.0058,86.3154,22027.0
2020-07-14 10:00:00,91.99,92.02,91.52,91.56,26926.0,86.2967,86.3248,85.8557,85.8933,26926.0
2020-07-14 10:05:00,91.56,91.61,91.23,91.3,38855.0,85.8933,85.9402,85.5837,85.6494,38855.0
2020-07-14 10:10:00,91.3,91.55,91.3,91.4,20620.0,85.6494,85.8839,85.6494,85.7432,20620.0
2020-07-14 10:15:00,91.36,91.53,91.23,91.4,43044.0,85.7056,85.8651,85.5837,85.7432,43044.0
2020-07-14 10:20:00,91.41,91.76,91.3,91.64,9102.0,85.7526,86.0809,85.6494,85.9683,9102.0
2020-07-14 10:25:00,91.6,91.68,91.5,91.63,12914.0,85.9308,86.0058,85.837,85.9589,12914.0
2020-07-14 10:30:00,91.63,92.0,91.62,91.97,20468.0,85.9589,86.306,85.9496,86.2779,20468.0
2020-07-14 10:35:00,91.95,92.01,91.68,91.68,20174.0,86.2591,86.3154,86.0058,86.0058,20174.0
2020-07-14 10:40:00,91.76,92.04,91.76,91.95,9404.0,86.0809,86.3436,86.0809,86.2591,9404.0
2020-07-14 10:45:00,91.99,92.03,91.82,91.92,13979.0,86.2967,86.3342,86.1372,86.231,13979.0
2020-07-14 10:50:00,91.92,92.08,91.9,92.04,7808.0,86.231,86.3811,86.2122,86.3436,7808.0
2020-07-14 10:55:00,92.05,92.06,91.79,91.87,13489.0,86.3529,86.3623,86.109,86.1841,13489.0
2020-07-14 11:00:00,91.88,92.21,91.76,92.11,11772.0,86.1935,86.503,86.0809,86.4092,11772.0
2020-07-14 11:05:00,91.95,92.14,91.84,92.06,11670.0,86.2591,86.4374,86.1559,86.3623,11670.0
2020-07-14 11:10:00,92.09,92.16,91.93,91.95,12275.0,86.3905,86.4561,86.2404,86.2591,12275.0
2020-07-14 11:15:00,91.95,92.08,91.81,92.04,7750.0,86.2591,86.3811,86.1278,86.3436,7750.0
2020-07-14 11:20:00,92.06,92.21,92.0,92.17,14009.0,86.3623,86.503,86.306,86.4655,14009.0
2020-07-14 11:25:00,92.18,92.21,91.99,92.01,12200.0,86.4749,86.503,86.2967,86.3154,12200.0
2020-07-14 11:30:00,91.98,92.16,91.93,92.08,9319.0,86.2873,86.4561,86.2404,86.3811,9319.0
2020-07-14 11:35:00,92.07,92.09,91.96,91.97,9519.0,86.3717,86.3905,86.2685,86.2779,9519.0
2020-07-14 11:40:00,91.96,92.11,91.96,92.03,9386.0,86.2685,86.4092,86.2685,86.3342,9386.0
2020-07-14 11:45:00,92.04,92.07,91.97,91.99,8876.0,86.3436,86.3717,86.2779,86.2967,8876.0
2020-07-14 11:50:00,92.0,92.01,91.89,91.91,5504.0,86.306,86.3154,86.2028,86.2216,5504.0
2020-07-14 11:55:00,91.91,91.99,91.89,91.99,5910.0,86.2216,86.2967,86.2028,86.2967,5910.0
2020-07-14 12:00:00,92.0,92.01,91.89,91.98,9080.0,86.306,86.3154,86.2028,86.2873,9080.0
2020-07-14 12:05:00,91.95,91.95,91.64,91.69,14807.0,86.2591,86.2591,85.9683,86.0152,14807.0
2020-07-14 12:10:00,91.66,91.69,91.63,91.63,5432.0,85.9871,86.0152,85.9589,85.9589,5432.0
2020-07-14 12:15:00,91.63,91.91,91.63,91.88,8691.0,85.9589,86.2216,85.9589,86.1935,8691.0
2020-07-14 12:20:00,91.86,91.94,91.82,91.9,6117.0,86.1747,86.2498,86.1372,86.2122,6117.0
2020-07-14 12:25:00,91.9,91.9,91.65,91.66,5290.0,86.2122,86.2122,85.9777,85.9871,5290.0
2020-07-14 12:30:00,91.68,91.83,91.68,91.75,3535.0,86.0058,86.1466,86.0058,86.0715,3535.0
2020-07-14 12:35:00,91.78,91.83,91.76,91.79,3938.0,86.0997,86.1466,86.0809,86.109,3938.0
2020-07-14 12:40:00,91.83,91.83,91.69,91.72,4436.0,86.1466,86.1466,86.0152,86.0434,4436.0
2020-07-14 12:45:00,91.73,91.81,91.71,91.71,7070.0,86.0527,86.1278,86.034,86.034,7070.0
2020-07-14 12:50:00,91.72,91.75,91.66,91.66,9810.0,86.0434,86.0715,85.9871,85.9871,9810.0
2020-07-14 12:55:00,91.63,91.64,91.57,91.59,4642.0,85.9589,85.9683,85.9027,85.9214,4642.0
2020-07-14 13:00:00,91.6,91.62,91.52,91.56,5690.0,85.9308,85.9496,85.8557,85.8933,5690.0
2020-07-14 13:05:00,91.56,91.58,91.37,91.37,5899.0,85.8933,85.912,85.715,85.715,5899.0
2020-07-14 13:10:00,91.39,91.43,91.32,91.42,11399.0,85.7338,85.7713,85.6681,85.7619,11399.0
2020-07-14 13:15:00,91.4,91.41,91.3,91.3,9492.0,85.7432,85.7526,85.6494,85.6494,9492.0
2020-07-14 13:20:00,91.33,91.38,91.28,91.33,7365.0,85.6775,85.7244,85.6306,85.6775,7365.0
2020-07-14 13:25:00,91.29,91.33,91.19,91.2,18846.0,85.64,85.6775,85.5462,85.5556,18846.0
2020-07-14 13:30:00,91.2,91.36,91.17,91.33,10270.0,85.5556,85.7056,85.5274,85.6775,10270.0
2020-07-14 13:35:00,91.34,91.61,91.33,91.6,17495.0,85.6869,85.9402,85.6775,85.9308,17495.0
2020-07-14 13:40:00,91.58,91.58,91.43,91.47,7591.0,85.912,85.912,85.7713,85.8088,7591.0
2020-07-14 13:45:00,91.49,91.52,91.43,91.43,7539.0,85.8276,85.8557,85.7713,85.7713,7539.0
2020-07-14 13:50:00,91.42,91.45,91.34,91.4,21420.0,85.7619,85.7901,85.6869,85.7432,21420.0
2020-07-14 13:55:00,91.38,91.42,91.06,91.18,24962.0,85.7244,85.7619,85.4242,85.5368,24962.0
2020-07-14 14:00:00,91.14,91.41,91.03,91.4,21993.0,85.4993,85.7526,85.3961,85.7432,21993.0
2020-07-14 14:05:00,91.41,91.42,91.21,91.31,27607.0,85.7526,85.7619,85.5649,85.6587,27607.0
2020-07-14 14:10:00,91.32,91.4,91.28,91.34,26065.0,85.6681,85.7432,85.6306,85.6869,26065.0
2020-07-14 14:15:00,91.34,91.48,91.3,91.39,47910.0,85.6869,85.8182,85.6494,85.7338,47910.0
2020-07-14 14:20:00,91.39,91.41,91.26,91.31,41603.0,85.7338,85.7526,85.6118,85.6587,41603.0
2020-07-14 14:25:00,91.31,91.33,91.2,91.2,49687.0,85.6587,85.6775,85.5556,85.5556,49687.0
2020-07-14 14:30:00,91.19,91.56,91.19,91.48,35455.0,85.5462,85.8933,85.5462,85.8182,35455.0
2020-07-14 14:35:00,91.5,91.56,91.38,91.38,19966.0,85.837,85.8933,85.7244,85.7244,19966.0
2020-07-14 14:40:00,91.4,91.46,91.36,91.44,9958.0,85.7432,85.7995,85.7056,85.7807,9958.0
2020-07-14 14:45:00,91.45,91.54,91.18,91.2,11341.0,85.7901,85.8745,85.5368,85.5556,11341.0
2020-07-14 14:50:00,91.23,91.33,91.23,91.28,17067.0,85.5837,85.6775,85.5837,85.6306,17067.0
2020-07-14 14:55:00,91.26,91.3,91.19,91.21,22620.0,85.6118,85.6494,85.5462,85.5649,22620.0
2020-07-14 15:00:00,91.23,91.29,90.92,90.95,40315.0,85.5837,85.64,85.2929,85.321,40315.0
2020-07-14 15:05:00,90.93,91.11,90.9,90.97,20431.0,85.3023,85.4711,85.2741,85.3398,20431.0
2020-07-14 15:10:00,90.99,91.08,90.93,91.0,21057.0,85.3585,85.443,85.3023,85.3679,21057.0
2020-07-14 15:15:00,90.98,90.98,90.84,90.9,23750.0,85.3492,85.3492,85.2178,85.2741,23750.0
2020-07-14 15:20:00,90.92,91.08,90.92,91.07,27378.0,85.2929,85.443,85.2929,85.4336,27378.0
2020-07-14 15:25:00,91.06,91.13,91.02,91.05,28723.0,85.4242,85.4899,85.3867,85.4148,28723.0
2020-07-14 15:30:00,91.06,91.22,91.03,91.17,42504.0,85.4242,85.5743,85.3961,85.5274,42504.0
2020-07-14 15:35:00,91.18,91.23,91.08,91.21,39186.0,85.5368,85.5837,85.443,85.5649,39186.0
2020-07-14 15:40:00,91.2,91.46,91.18,91.35,49894.0,85.5556,85.7995,85.5368,85.6963,49894.0
2020-07-14 15:45:00,91.33,91.49,91.31,91.46,76363.0,85.6775,85.8276,85.6587,85.7995,76363.0
2020-07-14 15:50:00,91.48,91.7,91.48,91.62,58259.0,85.8182,86.0246,85.8182,85.9496,58259.0
2020-07-14 15:55:00,91.62,91.76,91.57,91.76,122291.0,85.9496,86.0809,85.9027,86.0809,122291.0
2020-07-15 09:30:00,92.76,92.76,91.51,91.98,98988.0,87.019,87.019,85.8464,86.2873,98988.0
2020-07-15 09:35:00,91.93,92.06,91.64,91.87,31941.0,86.2404,86.3623,85.9683,86.1841,31941.0
2020-07-15 09:40:00,91.93,92.06,91.71,91.84,26691.0,86.2404,86.3623,86.034,86.1559,26691.0
2020-07-15 09:45:00,91.83,92.28,91.69,92.28,95312.0,86.1466,86.5687,86.0152,86.5687,95312.0
2020-07-15 09:50:00,92.31,92.43,91.97,92.09,53276.0,86.5969,86.7094,86.2779,86.3905,53276.0
2020-07-15 09:55:00,92.1,92.11,91.9,92.05,22396.0,86.3998,86.4092,86.2122,86.3529,22396.0
2020-07-15 10:00:00,92.06,92.16,91.92,92.04,33544.0,86.3623,86.4561,86.231,86.3436,33544.0
2020-07-15 10:05:00,92.01,92.16,91.92,91.97,25430.0,86.3154,86.4561,86.231,86.2779,25430.0
2020-07-15 10:10:00,91.97,92.09,91.91,92.05,26072.0,86.2779,86.3905,86.2216,86.3529,26072.0
2020-07-15 10:15:00,92.06,92.36,91.99,92.29,48900.0,86.3623,86.6438,86.2967,86.5781,48900.0
2020-07-15 10:20:00,92.3,92.43,92.18,92.3,24414.0,86.5875,86.7094,86.4749,86.5875,24414.0
2020-07-15 10:25:00,92.31,92.41,92.18,92.18,26793.0,86.5969,86.6907,86.4749,86.4749,26793.0
2020-07-15 10:30:00,92.17,92.38,92.16,92.27,86051.0,86.4655,86.6625,86.4561,86.5593,86051.0
2020-07-15 10:35:00,92.28,92.61,92.27,92.61,22626.0,86.5687,86.8783,86.5593,86.8783,22626.0
2020-07-15 10:40:00,92.64,92.69,92.53,92.6,23853.0,86.9064,86.9533,86.8032,86.8689,23853.0
2020-07-15 10:45:00,92.6,92.64,92.51,92.58,20873.0,86.8689,86.9064,86.7845,86.8501,20873.0
2020-07-15 10:50:00,92.59,92.64,92.49,92.49,14502.0,86.8595,86.9064,86.7657,86.7657,14502.0
2020-07-15 10:55:00,92.48,92.55,92.23,92.34,25287.0,86.7563,86.822,86.5218,86.625,25287.0
2020-07-15 11:00:00,92.34,92.39,92.19,92.23,41558.0,86.625,86.6719,86.4843,86.5218,41558.0
2020-07-15 11:05:00,92.23,92.45,92.22,92.45,26777.0,86.5218,86.7282,86.5124,86.7282,26777.0
2020-07-15 11:10:00,92.45,92.59,92.4,92.54,21329.0,86.7282,86.8595,86.6813,86.8126,21329.0
2020-07-15 11:15:00,92.53,92.62,92.46,92.62,31595.0,86.8032,86.8877,86.7376,86.8877,31595.0
2020-07-15 11:20:00,92.62,92.66,92.53,92.63,23581.0,86.8877,86.9252,86.8032,86.897,23581.0
2020-07-15 11:25:00,92.65,92.87,92.62,92.87,11880.0,86.9158,87.1222,86.8877,87.1222,11880.0
2020-07-15 11:30:00,92.87,92.9,92.82,92.83,7859.0,87.1222,87.1503,87.0753,87.0847,7859.0
2020-07-15 11:35:00,92.83,92.89,92.62,92.62,10474.0,87.0847,87.141,86.8877,86.8877,10474.0
2020-07-15 11:40:00,92.59,92.59,92.46,92.49,16834.0,86.8595,86.8595,86.7376,86.7657,16834.0
2020-07-15 11:45:00,92.48,92.53,92.42,92.53,12167.0,86.7563,86.8032,86.7,86.8032,12167.0
2020-07-15 11:50:00,92.53,92.72,92.53,92.67,10704.0,86.8032,86.9815,86.8032,86.9346,10704.0
2020-07-15 11:55:00,92.66,92.74,92.55,92.56,13980.0,86.9252,87.0002,86.822,86.8314,13980.0
2020-07-15 12:00:00,92.56,92.64,92.34,92.34,19618.0,86.8314,86.9064,86.625,86.625,19618.0
2020-07-15 12:05:00,92.4,92.59,92.39,92.51,70565.0,86.6813,86.8595,86.6719,86.7845,70565.0
2020-07-15 12:10:00,92.49,92.64,92.36,92.63,13410.0,86.7657,86.9064,86.6438,86.897,13410.0
2020-07-15 12:15:00,92.62,92.81,92.62,92.77,14429.0,86.8877,87.0659,86.8877,87.0284,14429.0
2020-07-15 12:20:00,92.8,92.84,92.76,92.78,13608.0,87.0565,87.094,87.019,87.0378,13608.0
2020-07-15 12:25:00,92.78,92.96,92.68,92.91,36810.0,87.0378,87.2066,86.944,87.1597,36810.0
2020-07-15 12:30:00,92.93,92.98,92.79,92.85,53230.0,87.1785,87.2254,87.0471,87.1034,53230.0
2020-07-15 12:35:00,92.79,92.98,92.78,92.89,37688.0,87.0471,87.2254,87.0378,87.141,37688.0
2020-07-15 12:40:00,92.88,93.15,92.87,93.08,38133.0,87.1316,87.3849,87.1222,87.3192,38133.0
2020-07-15 12:45:00,93.08,93.38,93.06,93.38,39315.0,87.3192,87.6006,87.3004,87.6006,39315.0
2020-07-15 12:50:00,93.39,93.44,93.33,93.4,53524.0,87.61,87.6569,87.5537,87.6194,53524.0
2020-07-15 12:55:00,93.4,93.44,93.36,93.41,28676.0,87.6194,87.6569,87.5819,87.6288,28676.0
2020-07-15 13:00:00,93.42,93.43,93.32,93.38,67161.0,87.6382,87.6475,87.5443,87.6006,67161.0
2020-07-15 13:05:00,93.37,93.55,93.36,93.5,53343.0,87.5912,87.7601,87.5819,87.7132,53343.0
2020-07-15 13:10:00,93.55,93.55,93.4,93.44,20774.0,87.7601,87.7601,87.6194,87.6569,20774.0
2020-07-15 13:15:00,93.43,93.47,93.36,93.39,14013.0,87.6475,87.6851,87.5819,87.61,14013.0
2020-07-15 13:20:00,93.41,93.44,93.35,93.38,21549.0,87.6288,87.6569,87.5725,87.6006,21549.0
2020-07-15 13:25:00,93.38,93.46,93.37,93.46,38591.0,87.6006,87.6757,87.5912,87.6757,38591.0
2020-07-15 13:30:00,93.46,93.56,93.46,93.48,15848.0,87.6757,87.7695,87.6757,87.6944,15848.0
2020-07-15 13:35:00,93.5,93.55,93.46,93.46,10787.0,87.7132,87.7601,87.6757,87.6757,10787.0
2020-07-15 13:40:00,93.47,93.56,93.47,93.54,13874.0,87.6851,87.7695,87.6851,87.7507,13874.0
2020-07-15 13:45:00,93.51,93.53,93.46,93.47,6766.0,87.7226,87.7413,87.6757,87.6851,6766.0
2020-07-15 13:50:00,93.46,93.5,93.38,93.38,14197.0,87.6757,87.7132,87.6006,87.6006,14197.0
2020-07-15 13:55:00,93.4,93.46,93.38,93.45,27029.0,87.6194,87.6757,87.6006,87.6663,27029.0
2020-07-15 14:00:00,93.45,93.76,93.38,93.74,27540.0,87.6663,87.9571,87.6006,87.9383,27540.0
2020-07-15 14:05:00,93.73,93.79,93.63,93.67,17020.0,87.929,87.9853,87.8352,87.8727,17020.0
2020-07-15 14:10:00,93.68,93.82,93.68,93.76,10239.0,87.8821,88.0134,87.8821,87.9571,10239.0
2020-07-15 14:15:00,93.77,93.79,93.64,93.64,13503.0,87.9665,87.9853,87.8445,87.8445,13503.0
2020-07-15 14:20:00,93.63,93.67,93.55,93.62,11018.0,87.8352,87.8727,87.7601,87.8258,11018.0
2020-07-15 14:25:00,93.63,93.63,93.48,93.51,13436.0,87.8352,87.8352,87.6944,87.7226,13436.0
2020-07-15 14:30:00,93.52,93.55,93.51,93.53,11895.0,87.732,87.7601,87.7226,87.7413,11895.0
2020-07-15 14:35:00,93.52,93.52,93.42,93.43,12968.0,87.732,87.732,87.6382,87.6475,12968.0
2020-07-15 14:40:00,93.44,93.46,93.29,93.29,29550.0,87.6569,87.6757,87.5162,87.5162,29550.0
2020-07-15 14:45:00,93.29,93.31,93.23,93.24,6910.0,87.5162,87.535,87.4599,87.4693,6910.0
2020-07-15 14:50:00,93.25,93.25,93.05,93.09,11659.0,87.4787,87.4787,87.2911,87.3286,11659.0
2020-07-15 14:55:00,93.11,93.22,93.08,93.09,10260.0,87.3473,87.4505,87.3192,87.3286,10260.0
2020-07-15 15:00:00,93.07,93.21,93.06,93.07,18457.0,87.3098,87.4412,87.3004,87.3098,18457.0
2020-07-15 15:05:00,93.08,93.13,93.01,93.05,13800.0,87.3192,87.3661,87.2535,87.2911,13800.0
2020-07-15 15:10:00,93.04,93.04,92.92,93.02,15227.0,87.2817,87.2817,87.1691,87.2629,15227.0
2020-07-15 15:15:00,93.02,93.12,92.9,93.11,13500.0,87.2629,87.3567,87.1503,87.3473,13500.0
2020-07-15 15:20:00,93.11,93.15,93.08,93.11,12361.0,87.3473,87.3849,87.3192,87.3473,12361.0
2020-07-15 15:25:00,93.12,93.28,93.08,93.24,15216.0,87.3567,87.5068,87.3192,87.4693,15216.0
2020-07-15 15:30:00,93.23,93.38,93.13,93.34,38907.0,87.4599,87.6006,87.3661,87.5631,38907.0
2020-07-15 15:35:00,93.33,93.38,93.28,93.34,20968.0,87.5537,87.6006,87.5068,87.5631,20968.0
2020-07-15 15:40:00,93.33,93.33,93.19,93.28,29543.0,87.5537,87.5537,87.4224,87.5068,29543.0
2020-07-15 15:45:00,93.28,93.53,93.28,93.5,34262.0,87.5068,87.7413,87.5068,87.7132,34262.0
2020-07-15 15:50:00,93.55,93.59,93.16,93.2,58803.0,87.7601,87.7976,87.3942,87.4318,58803.0
2020-07-15 15:55:00,93.2,93.32,93.15,93.23,130170.0,87.4318,87.5443,87.3849,87.4599,130170.0
2020-07-16 09:30:00,92.89,93.21,92.82,92.98,32839.0,87.141,87.4412,87.0753,87.2254,32839.0
2020-07-16 09:35:00,93.01,93.28,92.88,93.28,14677.0,87.2535,87.5068,87.1316,87.5068,14677.0
2020-07-16 09:40:00,93.31,93.31,93.1,93.27,7372.0,87.535,87.535,87.338,87.4974,7372.0
2020-07-16 09:45:00,93.34,93.56,93.29,93.38,21851.0,87.5631,87.7695,87.5162,87.6006,21851.0
2020-07-16 09:50:00,93.38,93.61,93.37,93.41,17024.0,87.6006,87.8164,87.5912,87.6288,17024.0
2020-07-16 09:55:00,93.4,93.53,93.3,93.3,17571.0,87.6194,87.7413,87.5256,87.5256,17571.0
2020-07-16 10:00:00,93.34,93.43,93.19,93.25,13134.0,87.5631,87.6475,87.4224,87.4787,13134.0
2020-07-16 10:05:00,93.24,93.34,93.21,93.24,11776.0,87.4693,87.5631,87.4412,87.4693,11776.0
2020-07-16 10:10:00,93.25,93.26,93.02,93.24,13534.0,87.4787,87.4881,87.2629,87.4693,13534.0
2020-07-16 10:15:00,93.26,93.33,93.06,93.08,31794.0,87.4881,87.5537,87.3004,87.3192,31794.0
2020-07-16 10:20:00,93.09,93.12,92.96,92.96,16090.0,87.3286,87.3567,87.2066,87.2066,16090.0
2020-07-16 10:25:00,92.96,92.98,92.73,92.89,13814.0,87.2066,87.2254,86.9909,87.141,13814.0
2020-07-16 10:30:00,92.89,93.14,92.8,93.08,72430.0,87.141,87.3755,87.0565,87.3192,72430.0
2020-07-16 10:35:00,93.1,93.24,93.05,93.23,15949.0,87.338,87.4693,87.2911,87.4599,15949.0
2020-07-16 10:40:00,93.23,93.31,93.12,93.18,13979.0,87.4599,87.535,87.3567,87.413,13979.0
2020-07-16 10:45:00,93.16,93.21,93.1,93.18,15098.0,87.3942,87.4412,87.338,87.413,15098.0
2020-07-16 10:50:00,93.16,93.21,93.1,93.14,10662.0,87.3942,87.4412,87.338,87.3755,10662.0
2020-07-16 10:55:00,93.14,93.14,92.93,92.97,10962.0,87.3755,87.3755,87.1785,87.216,10962.0
2020-07-16 11:00:00,92.96,93.02,92.81,92.95,12080.0,87.2066,87.2629,87.0659,87.1972,12080.0
2020-07-16 11:05:00,92.96,93.01,92.87,93.0,10713.0,87.2066,87.2535,87.1222,87.2441,10713.0
2020-07-16 11:10:00,92.97,93.04,92.82,92.85,10910.0,87.216,87.2817,87.0753,87.1034,10910.0
2020-07-16 11:15:00,92.86,92.87,92.76,92.8,17748.0,87.1128,87.1222,87.019,87.0565,17748.0
2020-07-16 11:20:00,92.84,92.9,92.76,92.76,13198.0,87.094,87.1503,87.019,87.019,13198.0
2020-07-16 11:25:00,92.76,92.82,92.62,92.62,11068.0,87.019,87.0753,86.8877,86.8877,11068.0
2020-07-16 11:30:00,92.63,92.64,92.5,92.55,6700.0,86.897,86.9064,86.7751,86.822,6700.0
2020-07-16 11:35:00,92.53,92.54,92.36,92.39,14122.0,86.8032,86.8126,86.6438,86.6719,14122.0
2020-07-16 11:40:00,92.39,92.46,92.29,92.32,9252.0,86.6719,86.7376,86.5781,86.6062,9252.0
2020-07-16 11:45:00,92.3,92.34,92.16,92.2,10596.0,86.5875,86.625,86.4561,86.4937,10596.0
2020-07-16 11:50:00,92.22,92.24,92.14,92.2,6985.0,86.5124,86.5312,86.4374,86.4937,6985.0
2020-07-16 11:55:00,92.2,92.22,92.15,92.19,5249.0,86.4937,86.5124,86.4468,86.4843,5249.0
2020-07-16 12:00:00,92.18,92.25,92.11,92.23,12079.0,86.4749,86.5406,86.4092,86.5218,12079.0
2020-07-16 12:05:00,92.23,92.23,92.06,92.11,9125.0,86.5218,86.5218,86.3623,86.4092,9125.0
2020-07-16 12:10:00,92.12,92.22,92.11,92.11,11266.0,86.4186,86.5124,86.4092,86.4092,11266.0
2020-07-16 12:15:00,92.12,92.17,92.07,92.14,4816.0,86.4186,86.4655,86.3717,86.4374,4816.0
2020-07-16 12:20:00,92.13,92.21,92.09,92.2,8597.0,86.428,86.503,86.3905,86.4937,8597.0
2020-07-16 12:25:00,92.21,92.33,92.21,92.28,11130.0,86.503,86.6156,86.503,86.5687,11130.0
2020-07-16 12:30:00,92.28,92.37,92.22,92.31,18496.0,86.5687,86.6531,86.5124,86.5969,18496.0
2020-07-16 12:35:00,92.31,92.4,92.31,92.36,7416.0,86.5969,86.6813,86.5969,86.6438,7416.0
2020-07-16 12:40:00,92.37,92.4,92.32,92.4,6668.0,86.6531,86.6813,86.6062,86.6813,6668.0
2020-07-16 12:45:00,92.39,92.41,92.34,92.39,6349.0,86.6719,86.6907,86.625,86.6719,6349.0
2020-07-16 12:50:00,92.4,92.52,92.39,92.51,7143.0,86.6813,86.7939,86.6719,86.7845,7143.0
2020-07-16 12:55:00,92.52,92.54,92.42,92.43,7379.0,86.7939,86.8126,86.7,86.7094,7379.0
2020-07-16 13:00:00,92.46,92.63,92.46,92.61,8033.0,86.7376,86.897,86.7376,86.8783,8033.0
2020-07-16 13:05:00,92.6,92.68,92.59,92.59,7085.0,86.8689,86.944,86.8595,86.8595,7085.0
2020-07-16 13:10:00,92.59,92.65,92.59,92.62,7505.0,86.8595,86.9158,86.8595,86.8877,7505.0
2020-07-16 13:15:00,92.63,92.67,92.61,92.62,8114.0,86.897,86.9346,86.8783,86.8877,8114.0
2020-07-16 13:20:00,92.61,92.7,92.61,92.68,5357.0,86.8783,86.9627,86.8783,86.944,5357.0
2020-07-16 13:25:00,92.66,92.74,92.58,92.74,11316.0,86.9252,87.0002,86.8501,87.0002,11316.0
2020-07-16 13:30:00,92.73,92.76,92.61,92.63,14373.0,86.9909,87.019,86.8783,86.897,14373.0
2020-07-16 13:35:00,92.64,92.64,92.53,92.61,6954.0,86.9064,86.9064,86.8032,86.8783,6954.0
2020-07-16 13:40:00,92.63,92.68,92.55,92.57,5908.0,86.897,86.944,86.822,86.8408,5908.0
2020-07-16 13:45:00,92.58,92.58,92.5,92.57,6222.0,86.8501,86.8501,86.7751,86.8408,6222.0
2020-07-16 13:50:00,92.58,92.66,92.57,92.58,7199.0,86.8501,86.9252,86.8408,86.8501,7199.0
2020-07-16 13:55:00,92.58,92.59,92.46,92.51,10829.0,86.8501,86.8595,86.7376,86.7845,10829.0
2020-07-16 14:00:00,92.51,92.57,92.47,92.5,10386.0,86.7845,86.8408,86.7469,86.7751,10386.0
2020-07-16 14:05:00,92.5,92.63,92.5,92.54,15551.0,86.7751,86.897,86.7751,86.8126,15551.0
2020-07-16 14:10:00,92.54,92.56,92.41,92.46,15158.0,86.8126,86.8314,86.6907,86.7376,15158.0
2020-07-16 14:15:00,92.47,92.5,92.43,92.47,4566.0,86.7469,86.7751,86.7094,86.7469,4566.0
2020-07-16 14:20:00,92.47,92.55,92.47,92.55,3972.0,86.7469,86.822,86.7469,86.822,3972.0
2020-07-16 14:25:00,92.56,92.6,92.54,92.6,4008.0,86.8314,86.8689,86.8126,86.8689,4008.0
2020-07-16 14:30:00,92.62,92.67,92.61,92.66,8069.0,86.8877,86.9346,86.8783,86.9252,8069.0
2020-07-16 14:35:00,92.64,92.68,92.57,92.58,5958.0,86.9064,86.944,86.8408,86.8501,5958.0
2020-07-16 14:40:00,92.58,92.66,92.5,92.52,19509.0,86.8501,86.9252,86.7751,86.7939,19509.0
2020-07-16 14:45:00,92.52,92.56,92.33,92.33,8078.0,86.7939,86.8314,86.6156,86.6156,8078.0
2020-07-16 14:50:00,92.34,92.46,92.34,92.38,10437.0,86.625,86.7376,86.625,86.6625,10437.0
2020-07-16 14:55:00,92.38,92.45,92.36,92.4,8339.0,86.6625,86.7282,86.6438,86.6813,8339.0
2020-07-16 15:00:00,92.39,92.45,92.36,92.41,6889.0,86.6719,86.7282,86.6438,86.6907,6889.0
2020-07-16 15:05:00,92.4,92.46,92.39,92.42,6932.0,86.6813,86.7376,86.6719,86.7,6932.0
2020-07-16 15:10:00,92.43,92.45,92.36,92.45,6759.0,86.7094,86.7282,86.6438,86.7282,6759.0
2020-07-16 15:15:00,92.46,92.6,92.46,92.6,6955.0,86.7376,86.8689,86.7376,86.8689,6955.0
2020-07-16 15:20:00,92.59,92.63,92.56,92.61,9459.0,86.8595,86.897,86.8314,86.8783,9459.0
2020-07-16 15:25:00,92.6,92.69,92.54,92.69,12842.0,86.8689,86.9533,86.8126,86.9533,12842.0
2020-07-16 15:30:00,92.72,92.76,92.66,92.69,35620.0,86.9815,87.019,86.9252,86.9533,35620.0
2020-07-16 15:35:00,92.68,92.74,92.6,92.61,54139.0,86.944,87.0002,86.8689,86.8783,54139.0
2020-07-16 15:40:00,92.61,92.61,92.44,92.46,55077.0,86.8783,86.8783,86.7188,86.7376,55077.0
2020-07-16 15:45:00,92.48,92.48,92.35,92.4,67616.0,86.7563,86.7563,86.6344,86.6813,67616.0
2020-07-16 15:50:00,92.4,92.41,92.19,92.34,130056.0,86.6813,86.6907,86.4843,86.625,130056.0
2020-07-16 15:55:00,92.34,92.58,92.3,92.36,183381.0,86.625,86.8501,86.5875,86.6438,183381.0
2020-07-17 09:30:00,92.83,92.85,92.55,92.66,124060.0,87.0847,87.1034,86.822,86.9252,124060.0
2020-07-17 09:35:00,92.65,92.99,92.64,92.9,13439.0,86.9158,87.2348,86.9064,87.1503,13439.0
2020-07-17 09:40:00,92.87,92.99,92.86,92.98,7562.0,87.1222,87.2348,87.1128,87.2254,7562.0
2020-07-17 09:45:00,92.95,93.06,92.89,92.98,13119.0,87.1972,87.3004,87.141,87.2254,13119.0
2020-07-17 09:50:00,93.0,93.09,92.98,93.06,16787.0,87.2441,87.3286,87.2254,87.3004,16787.0
2020-07-17 09:55:00,93.06,93.26,93.05,93.24,13744.0,87.3004,87.4881,87.2911,87.4693,13744.0
2020-07-17 10:00:00,93.21,93.29,92.97,93.02,24571.0,87.4412,87.5162,87.216,87.2629,24571.0
2020-07-17 10:05:00,92.99,93.08,92.82,92.84,14771.0,87.2348,87.3192,87.0753,87.094,14771.0
2020-07-17 10:10:00,92.85,92.88,92.77,92.8,16341.0,87.1034,87.1316,87.0284,87.0565,16341.0
2020-07-17 10:15:00,92.8,92.9,92.73,92.84,10357.0,87.0565,87.1503,86.9909,87.094,10357.0
2020-07-17 10:20:00,92.84,92.92,92.77,92.77,10355.0,87.094,87.1691,87.0284,87.0284,10355.0
2020-07-17 10:25:00,92.75,92.75,92.58,92.68,23010.0,87.0096,87.0096,86.8501,86.944,23010.0
2020-07-17 10:30:00,92.72,92.81,92.65,92.75,9838.0,86.9815,87.0659,86.9158,87.0096,9838.0
2020-07-17 10:35:00,92.75,92.89,92.75,92.85,9625.0,87.0096,87.141,87.0096,87.1034,9625.0
2020-07-17 10:40:00,92.86,93.06,92.85,93.01,10966.0,87.1128,87.3004,87.1034,87.2535,10966.0
2020-07-17 10:45:00,93.01,93.13,92.99,93.07,11110.0,87.2535,87.3661,87.2348,87.3098,11110.0
2020-07-17 10:50:00,93.11,93.19,93.08,93.08,14804.0,87.3473,87.4224,87.3192,87.3192,14804.0
2020-07-17 10:55:00,93.12,93.2,93.11,93.2,10784.0,87.3567,87.4318,87.3473,87.4318,10784.0
2020-07-17 11:00:00,93.18,93.35,93.14,93.28,12890.0,87.413,87.5725,87.3755,87.5068,12890.0
2020-07-17 11:05:00,93.3,93.37,93.28,93.34,10707.0,87.5256,87.5912,87.5068,87.5631,10707.0
2020-07-17 11:10:00,93.34,93.35,93.16,93.19,10084.0,87.5631,87.5725,87.3942,87.4224,10084.0
2020-07-17 11:15:00,93.17,93.23,93.07,93.07,10307.0,87.4036,87.4599,87.3098,87.3098,10307.0
2020-07-17 11:20:00,93.07,93.21,93.01,93.17,18820.0,87.3098,87.4412,87.2535,87.4036,18820.0
2020-07-17 11:25:00,93.16,93.43,93.14,93.43,13515.0,87.3942,87.6475,87.3755,87.6475,13515.0
2020-07-17 11:30:00,93.45,93.46,93.28,93.29,12640.0,87.6663,87.6757,87.5068,87.5162,12640.0
2020-07-17 11:35:00,93.29,93.44,93.25,93.38,10566.0,87.5162,87.6569,87.4787,87.6006,10566.0
2020-07-17 11:40:00,93.41,93.49,93.35,93.4,10307.0,87.6288,87.7038,87.5725,87.6194,10307.0
2020-07-17 11:45:00,93.38,93.4,93.31,93.39,11958.0,87.6006,87.6194,87.535,87.61,11958.0
2020-07-17 11:50:00,93.36,93.69,93.36,93.69,15952.0,87.5819,87.8914,87.5819,87.8914,15952.0
2020-07-17 11:55:00,93.69,93.86,93.67,93.85,17805.0,87.8914,88.0509,87.8727,88.0415,17805.0
2020-07-17 12:00:00,93.85,93.85,93.71,93.71,10964.0,88.0415,88.0415,87.9102,87.9102,10964.0
2020-07-17 12:05:00,93.7,93.84,93.65,93.83,12609.0,87.9008,88.0322,87.8539,88.0228,12609.0
2020-07-17 12:10:00,93.85,93.85,93.73,93.79,7533.0,88.0415,88.0415,87.929,87.9853,7533.0
2020-07-17 12:15:00,93.79,93.8,93.71,93.8,10810.0,87.9853,87.9946,87.9102,87.9946,10810.0
2020-07-17 12:20:00,93.8,93.84,93.75,93.83,6513.0,87.9946,88.0322,87.9477,88.0228,6513.0
2020-07-17 12:25:00,93.85,93.87,93.77,93.8,7200.0,88.0415,88.0603,87.9665,87.9946,7200.0
2020-07-17 12:30:00,93.81,93.84,93.71,93.78,6481.0,88.004,88.0322,87.9102,87.9759,6481.0
2020-07-17 12:35:00,93.8,93.82,93.65,93.68,8890.0,87.9946,88.0134,87.8539,87.8821,8890.0
2020-07-17 12:40:00,93.66,93.66,93.52,93.53,9473.0,87.8633,87.8633,87.732,87.7413,9473.0
2020-07-17 12:45:00,93.54,93.65,93.53,93.64,6949.0,87.7507,87.8539,87.7413,87.8445,6949.0
2020-07-17 12:50:00,93.65,93.78,93.62,93.77,8356.0,87.8539,87.9759,87.8258,87.9665,8356.0
2020-07-17 12:55:00,93.77,93.79,93.71,93.78,12866.0,87.9665,87.9853,87.9102,87.9759,12866.0
2020-07-17 13:00:00,93.78,93.81,93.7,93.77,9730.0,87.9759,88.004,87.9008,87.9665,9730.0
2020-07-17 13:05:00,93.78,93.85,93.74,93.85,5144.0,87.9759,88.0415,87.9383,88.0415,5144.0
2020-07-17 13:10:00,93.84,93.85,93.73,93.74,11326.0,88.0322,88.0415,87.929,87.9383,11326.0
2020-07-17 13:15:00,93.75,93.78,93.67,93.77,13712.0,87.9477,87.9759,87.8727,87.9665,13712.0
2020-07-17 13:20:00,93.77,93.93,93.74,93.93,14840.0,87.9665,88.1166,87.9383,88.1166,14840.0
2020-07-17 13:25:00,93.94,93.94,93.85,93.86,7069.0,88.126,88.126,88.0415,88.0509,7069.0
2020-07-17 13:30:00,93.86,93.87,93.68,93.7,9796.0,88.0509,88.0603,87.8821,87.9008,9796.0
2020-07-17 13:35:00,93.71,93.75,93.7,93.74,9050.0,87.9102,87.9477,87.9008,87.9383,9050.0
2020-07-17 13:40:00,93.75,93.83,93.74,93.82,12472.0,87.9477,88.0228,87.9383,88.0134,12472.0
2020-07-17 13:45:00,93.83,93.91,93.77,93.91,5760.0,88.0228,88.0978,87.9665,88.0978,5760.0
2020-07-17 13:50:00,93.91,93.91,93.79,93.79,10513.0,88.0978,88.0978,87.9853,87.9853,10513.0
2020-07-17 13:55:00,93.78,93.81,93.73,93.77,7390.0,87.9759,88.004,87.929,87.9665,7390.0
2020-07-17 14:00:00,93.77,93.91,93.77,93.9,10113.0,87.9665,88.0978,87.9665,88.0884,10113.0
2020-07-17 14:05:00,93.88,93.91,93.83,93.88,12192.0,88.0697,88.0978,88.0228,88.0697,12192.0
2020-07-17 14:10:00,93.88,93.95,93.87,93.93,14941.0,88.0697,88.1354,88.0603,88.1166,14941.0
2020-07-17 14:15:00,93.91,93.99,93.89,93.98,10994.0,88.0978,88.1729,88.0791,88.1635,10994.0
2020-07-17 14:20:00,93.99,94.04,93.96,93.98,13795.0,88.1729,88.2198,88.1447,88.1635,13795.0
2020-07-17 14:25:00,93.98,94.02,93.92,94.01,9380.0,88.1635,88.201,88.1072,88.1916,9380.0
2020-07-17 14:30:00,94.02,94.03,93.93,93.97,12719.0,88.201,88.2104,88.1166,88.1541,12719.0
2020-07-17 14:35:00,93.96,93.96,93.87,93.94,10734.0,88.1447,88.1447,88.0603,88.126,10734.0
2020-07-17 14:40:00,93.94,93.99,93.87,93.94,14006.0,88.126,88.1729,88.0603,88.126,14006.0
2020-07-17 14:45:00,93.93,93.93,93.86,93.9,7688.0,88.1166,88.1166,88.0509,88.0884,7688.0
2020-07-17 14:50:00,93.9,93.93,93.87,93.9,10809.0,88.0884,88.1166,88.0603,88.0884,10809.0
2020-07-17 14:55:00,93.92,93.93,93.85,93.86,8712.0,88.1072,88.1166,88.0415,88.0509,8712.0
2020-07-17 15:00:00,93.86,93.86,93.74,93.75,14170.0,88.0509,88.0509,87.9383,87.9477,14170.0
2020-07-17 15:05:00,93.74,93.8,93.66,93.71,13784.0,87.9383,87.9946,87.8633,87.9102,13784.0
2020-07-17 15:10:00,93.72,93.72,93.58,93.59,10722.0,87.9196,87.9196,87.7883,87.7976,10722.0
2020-07-17 15:15:00,93.58,93.65,93.5,93.65,14811.0,87.7883,87.8539,87.7132,87.8539,14811.0
2020-07-17 15:20:00,93.65,93.72,93.63,93.64,13399.0,87.8539,87.9196,87.8352,87.8445,13399.0
2020-07-17 15:25:00,93.64,93.71,93.64,93.7,13106.0,87.8445,87.9102,87.8445,87.9008,13106.0
2020-07-17 15:30:00,93.7,93.83,93.65,93.83,18415.0,87.9008,88.0228,87.8539,88.0228,18415.0
2020-07-17 15:35:00,93.83,93.84,93.74,93.78,22667.0,88.0228,88.0322,87.9383,87.9759,22667.0
2020-07-17 15:40:00,93.78,93.85,93.76,93.81,25507.0,87.9759,88.0415,87.9571,88.004,25507.0
2020-07-17 15:45:00,93.82,93.88,93.77,93.88,35916.0,88.0134,88.0697,87.9665,88.0697,35916.0
2020-07-17 15:50:00,93.85,93.86,93.76,93.81,74003.0,88.0415,88.0509,87.9571,88.004,74003.0
2020-07-17 15:55:00,93.82,93.9,93.79,93.86,83648.0,88.0134,88.0884,87.9853,88.0509,83648.0
2020-07-20 09:30:00,93.39,93.7,93.39,93.56,49163.0,87.61,87.9008,87.61,87.7695,49163.0
2020-07-20 09:35:00,93.56,93.63,93.35,93.59,12823.0,87.7695,87.8352,87.5725,87.7976,12823.0
2020-07-20 09:40:00,93.59,93.68,93.49,93.66,9845.0,87.7976,87.8821,87.7038,87.8633,9845.0
2020-07-20 09:45:00,93.66,93.88,93.65,93.73,13597.0,87.8633,88.0697,87.8539,87.929,13597.0
2020-07-20 09:50:00,93.68,93.8,93.56,93.68,11148.0,87.8821,87.9946,87.7695,87.8821,11148.0
2020-07-20 09:55:00,93.62,93.64,93.39,93.5,16198.0,87.8258,87.8445,87.61,87.7132,16198.0
2020-07-20 10:00:00,93.52,93.63,93.44,93.54,11185.0,87.732,87.8352,87.6569,87.7507,11185.0
2020-07-20 10:05:00,93.55,93.6,93.43,93.45,17515.0,87.7601,87.807,87.6475,87.6663,17515.0
2020-07-20 10:10:00,93.44,93.45,93.21,93.31,14802.0,87.6569,87.6663,87.4412,87.535,14802.0
2020-07-20 10:15:00,93.31,93.43,93.23,93.43,11784.0,87.535,87.6475,87.4599,87.6475,11784.0
2020-07-20 10:20:00,93.45,93.53,93.3,93.44,18627.0,87.6663,87.7413,87.5256,87.6569,18627.0
2020-07-20 10:25:00,93.42,93.53,93.4,93.45,30610.0,87.6382,87.7413,87.6194,87.6663,30610.0
2020-07-20 10:30:00,93.44,93.65,93.42,93.6,13722.0,87.6569,87.8539,87.6382,87.807,13722.0
2020-07-20 10:35:00,93.61,93.72,93.49,93.58,38312.0,87.8164,87.9196,87.7038,87.7883,38312.0
2020-07-20 10:40:00,93.58,93.69,93.44,93.48,26778.0,87.7883,87.8914,87.6569,87.6944,26778.0
2020-07-20 10:45:00,93.45,93.5,93.34,93.45,18411.0,87.6663,87.7132,87.5631,87.6663,18411.0
2020-07-20 10:50:00,93.46,93.51,93.36,93.41,20700.0,87.6757,87.7226,87.5819,87.6288,20700.0
2020-07-20 10:55:00,93.43,93.53,93.42,93.51,9687.0,87.6475,87.7413,87.6382,87.7226,9687.0
2020-07-20 11:00:00,93.52,93.57,93.43,93.56,14350.0,87.732,87.7789,87.6475,87.7695,14350.0
2020-07-20 11:05:00,93.6,93.65,93.57,93.57,7922.0,87.807,87.8539,87.7789,87.7789,7922.0
2020-07-20 11:10:00,93.58,93.7,93.52,93.55,16901.0,87.7883,87.9008,87.732,87.7601,16901.0
2020-07-20 11:15:00,93.56,93.67,93.54,93.59,4552.0,87.7695,87.8727,87.7507,87.7976,4552.0
2020-07-20 11:20:00,93.6,93.61,93.53,93.56,4705.0,87.807,87.8164,87.7413,87.7695,4705.0
2020-07-20 11:25:00,93.56,93.58,93.49,93.56,9161.0,87.7695,87.7883,87.7038,87.7695,9161.0
2020-07-20 11:30:00,93.58,93.77,93.51,93.75,55576.0,87.7883,87.9665,87.7226,87.9477,55576.0
2020-07-20 11:35:00,93.74,93.74,93.62,93.7,17533.0,87.9383,87.9383,87.8258,87.9008,17533.0
2020-07-20 11:40:00,93.69,93.69,93.49,93.52,10864.0,87.8914,87.8914,87.7038,87.732,10864.0
2020-07-20 11:45:00,93.52,93.54,93.41,93.48,13805.0,87.732,87.7507,87.6288,87.6944,13805.0
2020-07-20 11:50:00,93.48,93.57,93.41,93.47,16021.0,87.6944,87.7789,87.6288,87.6851,16021.0
2020-07-20 11:55:00,93.46,93.51,93.42,93.42,7463.0,87.6757,87.7226,87.6382,87.6382,7463.0
2020-07-20 12:00:00,93.41,93.42,93.31,93.41,10069.0,87.6288,87.6382,87.535,87.6288,10069.0
2020-07-20 12:05:00,93.41,93.44,93.38,93.4,5810.0,87.6288,87.6569,87.6006,87.6194,5810.0
2020-07-20 12:10:00,93.41,93.51,93.41,93.42,8176.0,87.6288,87.7226,87.6288,87.6382,8176.0
2020-07-20 12:15:00,93.41,93.53,93.41,93.52,8392.0,87.6288,87.7413,87.6288,87.732,8392.0
2020-07-20 12:20:00,93.52,93.6,93.51,93.59,9386.0,87.732,87.807,87.7226,87.7976,9386.0
2020-07-20 12:25:00,93.59,93.59,93.48,93.49,8647.0,87.7976,87.7976,87.6944,87.7038,8647.0
2020-07-20 12:30:00,93.49,93.64,93.49,93.64,6918.0,87.7038,87.8445,87.7038,87.8445,6918.0
2020-07-20 12:35:00,93.65,93.71,93.64,93.71,3800.0,87.8539,87.9102,87.8445,87.9102,3800.0
2020-07-20 12:40:00,93.71,93.73,93.57,93.6,17960.0,87.9102,87.929,87.7789,87.807,17960.0
2020-07-20 12:45:00,93.61,93.62,93.51,93.59,9644.0,87.8164,87.8258,87.7226,87.7976,9644.0
2020-07-20 12:50:00,93.59,93.65,93.57,93.63,3114.0,87.7976,87.8539,87.7789,87.8352,3114.0
2020-07-20 12:55:00,93.65,93.65,93.57,93.64,3458.0,87.8539,87.8539,87.7789,87.8445,3458.0
2020-07-20 13:00:00,93.66,93.69,93.65,93.69,4633.0,87.8633,87.8914,87.8539,87.8914,4633.0
2020-07-20 13:05:00,93.68,93.76,93.67,93.72,6927.0,87.8821,87.9571,87.8727,87.9196,6927.0
2020-07-20 13:10:00,93.73,93.82,93.72,93.82,3904.0,87.929,88.0134,87.9196,88.0134,3904.0
2020-07-20 13:15:00,93.8,93.9,93.79,93.9,12781.0,87.9946,88.0884,87.9853,88.0884,12781.0
2020-07-20 13:20:00,93.91,93.93,93.83,93.85,5068.0,88.0978,88.1166,88.0228,88.0415,5068.0
2020-07-20 13:25:00,93.85,93.9,93.79,93.88,9812.0,88.0415,88.0884,87.9853,88.0697,9812.0
2020-07-20 13:30:00,93.89,93.89,93.81,93.87,10072.0,88.0791,88.0791,88.004,88.0603,10072.0
2020-07-20 13:35:00,93.88,93.88,93.84,93.88,7033.0,88.0697,88.0697,88.0322,88.0697,7033.0
2020-07-20 13:40:00,93.88,94.06,93.88,94.03,5982.0,88.0697,88.2385,88.0697,88.2104,5982.0
2020-07-20 13:45:00,94.06,94.06,94.04,94.05,2807.0,88.2385,88.2385,88.2198,88.2292,2807.0
2020-07-20 13:50:00,94.04,94.15,94.04,94.13,8551.0,88.2198,88.323,88.2198,88.3042,8551.0
2020-07-20 13:55:00,94.16,94.19,94.13,94.16,5267.0,88.3324,88.3605,88.3042,88.3324,5267.0
2020-07-20 14:00:00,94.15,94.15,94.01,94.04,6155.0,88.323,88.323,88.1916,88.2198,6155.0
2020-07-20 14:05:00,94.04,94.1,94.01,94.08,8471.0,88.2198,88.2761,88.1916,88.2573,8471.0
2020-07-20 14:10:00,94.07,94.16,94.07,94.16,7891.0,88.2479,88.3324,88.2479,88.3324,7891.0
2020-07-20 14:15:00,94.17,94.19,94.12,94.17,4015.0,88.3417,88.3605,88.2948,88.3417,4015.0
2020-07-20 14:20:00,94.19,94.21,94.11,94.12,6222.0,88.3605,88.3793,88.2854,88.2948,6222.0
2020-07-20 14:25:00,94.13,94.19,94.13,94.16,4302.0,88.3042,88.3605,88.3042,88.3324,4302.0
2020-07-20 14:30:00,94.16,94.23,94.15,94.23,6286.0,88.3324,88.398,88.323,88.398,6286.0
2020-07-20 14:35:00,94.23,94.23,94.12,94.12,9728.0,88.398,88.398,88.2948,88.2948,9728.0
2020-07-20 14:40:00,94.12,94.2,94.11,94.14,5806.0,88.2948,88.3699,88.2854,88.3136,5806.0
2020-07-20 14:45:00,94.13,94.19,94.1,94.16,5900.0,88.3042,88.3605,88.2761,88.3324,5900.0
2020-07-20 14:50:00,94.17,94.19,94.15,94.15,6575.0,88.3417,88.3605,88.323,88.323,6575.0
2020-07-20 14:55:00,94.15,94.15,94.1,94.12,5694.0,88.323,88.323,88.2761,88.2948,5694.0
2020-07-20 15:00:00,94.13,94.34,94.13,94.21,61744.0,88.3042,88.5012,88.3042,88.3793,61744.0
2020-07-20 15:05:00,94.21,94.27,94.2,94.21,12431.0,88.3793,88.4355,88.3699,88.3793,12431.0
2020-07-20 15:10:00,94.22,94.23,94.12,94.16,6453.0,88.3886,88.398,88.2948,88.3324,6453.0
2020-07-20 15:15:00,94.17,94.26,94.12,94.24,5777.0,88.3417,88.4262,88.2948,88.4074,5777.0
2020-07-20 15:20:00,94.24,94.33,94.23,94.32,10819.0,88.4074,88.4918,88.398,88.4825,10819.0
2020-07-20 15:25:00,94.33,94.52,94.33,94.52,16352.0,88.4918,88.6701,88.4918,88.6701,16352.0
2020-07-20 15:30:00,94.53,94.63,94.48,94.56,19234.0,88.6795,88.7733,88.6325,88.7076,19234.0
2020-07-20 15:35:00,94.55,94.57,94.4,94.41,20266.0,88.6982,88.717,88.5575,88.5669,20266.0
2020-07-20 15:40:00,94.42,94.47,94.37,94.45,17047.0,88.5763,88.6232,88.5294,88.6044,17047.0
2020-07-20 15:45:00,94.45,94.54,94.45,94.51,30090.0,88.6044,88.6888,88.6044,88.6607,30090.0
2020-07-20 15:50:00,94.51,94.56,94.4,94.46,34046.0,88.6607,88.7076,88.5575,88.6138,34046.0
2020-07-20 15:55:00,94.46,94.46,94.25,94.25,151349.0,88.6138,88.6138,88.4168,88.4168,151349.0
2020-07-21 09:30:00,94.29,94.58,94.29,94.37,68103.0,88.4543,88.7264,88.4543,88.5294,68103.0
2020-07-21 09:35:00,94.32,94.57,94.26,94.57,23529.0,88.4825,88.717,88.4262,88.717,23529.0
2020-07-21 09:40:00,94.54,94.73,94.41,94.45,20098.0,88.6888,88.8671,88.5669,88.6044,20098.0
2020-07-21 09:45:00,94.43,94.83,94.42,94.78,14341.0,88.5856,88.9609,88.5763,88.914,14341.0
2020-07-21 09:50:00,94.81,94.89,94.63,94.86,11108.0,88.9421,89.0172,88.7733,88.989,11108.0
2020-07-21 09:55:00,94.87,94.99,94.67,94.72,27590.0,88.9984,89.111,88.8108,88.8577,27590.0
2020-07-21 10:00:00,94.71,94.76,94.59,94.76,38358.0,88.8483,88.8952,88.7357,88.8952,38358.0
2020-07-21 10:05:00,94.79,94.89,94.66,94.77,19342.0,88.9234,89.0172,88.8014,88.9046,19342.0
2020-07-21 10:10:00,94.79,94.85,94.73,94.74,16241.0,88.9234,88.9796,88.8671,88.8765,16241.0
2020-07-21 10:15:00,94.77,95.04,94.77,95.04,15994.0,88.9046,89.1579,88.9046,89.1579,15994.0
2020-07-21 10:20:00,95.05,95.09,94.98,95.0,13513.0,89.1673,89.2048,89.1016,89.1204,13513.0
2020-07-21 10:25:00,94.98,95.05,94.9,94.97,21670.0,89.1016,89.1673,89.0266,89.0922,21670.0
2020-07-21 10:30:00,94.96,94.96,94.84,94.94,74950.0,89.0828,89.0828,88.9703,89.0641,74950.0
2020-07-21 10:35:00,94.95,95.12,94.89,95.0,59318.0,89.0735,89.2329,89.0172,89.1204,59318.0
2020-07-21 10:40:00,94.98,95.12,94.96,95.07,15244.0,89.1016,89.2329,89.0828,89.186,15244.0
2020-07-21 10:45:00,95.04,95.17,95.02,95.11,14929.0,89.1579,89.2798,89.1391,89.2236,14929.0
2020-07-21 10:50:00,95.1,95.27,95.1,95.23,12589.0,89.2142,89.3737,89.2142,89.3361,12589.0
2020-07-21 10:55:00,95.22,95.34,95.2,95.33,6588.0,89.3267,89.4393,89.308,89.4299,6588.0
2020-07-21 11:00:00,95.33,95.46,95.19,95.21,12164.0,89.4299,89.5519,89.2986,89.3174,12164.0
2020-07-21 11:05:00,95.22,95.28,95.17,95.19,8094.0,89.3267,89.383,89.2798,89.2986,8094.0
2020-07-21 11:10:00,95.18,95.24,95.08,95.24,10961.0,89.2892,89.3455,89.1954,89.3455,10961.0
2020-07-21 11:15:00,95.23,95.27,95.2,95.27,7782.0,89.3361,89.3737,89.308,89.3737,7782.0
2020-07-21 11:20:00,95.27,95.41,95.27,95.39,5561.0,89.3737,89.505,89.3737,89.4862,5561.0
2020-07-21 11:25:00,95.41,95.42,95.29,95.34,6799.0,89.505,89.5144,89.3924,89.4393,6799.0
2020-07-21 11:30:00,95.35,95.37,95.25,95.27,6723.0,89.4487,89.4675,89.3549,89.3737,6723.0
2020-07-21 11:35:00,95.31,95.36,95.25,95.33,7593.0,89.4112,89.4581,89.3549,89.4299,7593.0
2020-07-21 11:40:00,95.32,95.43,95.32,95.43,5957.0,89.4206,89.5238,89.4206,89.5238,5957.0
2020-07-21 11:45:00,95.41,95.41,95.3,95.34,9897.0,89.505,89.505,89.4018,89.4393,9897.0
2020-07-21 11:50:00,95.36,95.36,95.18,95.24,10608.0,89.4581,89.4581,89.2892,89.3455,10608.0
2020-07-21 11:55:00,95.23,95.29,95.2,95.26,89256.0,89.3361,89.3924,89.308,89.3643,89256.0
2020-07-21 12:00:00,95.24,95.34,95.21,95.25,21798.0,89.3455,89.4393,89.3174,89.3549,21798.0
2020-07-21 12:05:00,95.25,95.26,95.2,95.2,11868.0,89.3549,89.3643,89.308,89.308,11868.0
2020-07-21 12:10:00,95.24,95.28,95.2,95.26,10157.0,89.3455,89.383,89.308,89.3643,10157.0
2020-07-21 12:15:00,95.25,95.28,95.21,95.23,11353.0,89.3549,89.383,89.3174,89.3361,11353.0
2020-07-21 12:20:00,95.23,95.28,95.2,95.21,21162.0,89.3361,89.383,89.308,89.3174,21162.0
2020-07-21 12:25:00,95.21,95.23,95.13,95.23,21849.0,89.3174,89.3361,89.2423,89.3361,21849.0
2020-07-21 12:30:00,95.21,95.22,95.13,95.13,15102.0,89.3174,89.3267,89.2423,89.2423,15102.0
2020-07-21 12:35:00,95.13,95.13,95.07,95.08,9022.0,89.2423,89.2423,89.186,89.1954,9022.0
2020-07-21 12:40:00,95.04,95.09,94.98,95.09,7532.0,89.1579,89.2048,89.1016,89.2048,7532.0
2020-07-21 12:45:00,95.09,95.1,94.97,95.02,8605.0,89.2048,89.2142,89.0922,89.1391,8605.0
2020-07-21 12:50:00,95.02,95.12,95.02,95.1,6407.0,89.1391,89.2329,89.1391,89.2142,6407.0
2020-07-21 12:55:00,95.11,95.19,95.1,95.18,49909.0,89.2236,89.2986,89.2142,89.2892,49909.0
2020-07-21 13:00:00,95.18,95.23,95.16,95.18,7923.0,89.2892,89.3361,89.2705,89.2892,7923.0
2020-07-21 13:05:00,95.18,95.29,95.17,95.26,6300.0,89.2892,89.3924,89.2798,89.3643,6300.0
2020-07-21 13:10:00,95.25,95.28,95.24,95.27,6329.0,89.3549,89.383,89.3455,89.3737,6329.0
2020-07-21 13:15:00,95.23,95.28,95.16,95.21,6529.0,89.3361,89.383,89.2705,89.3174,6529.0
2020-07-21 13:20:00,95.22,95.24,95.13,95.2,9920.0,89.3267,89.3455,89.2423,89.308,9920.0
2020-07-21 13:25:00,95.2,95.29,95.19,95.23,11332.0,89.308,89.3924,89.2986,89.3361,11332.0
2020-07-21 13:30:00,95.22,95.27,95.2,95.21,9978.0,89.3267,89.3737,89.308,89.3174,9978.0
2020-07-21 13:35:00,95.21,95.22,95.16,95.19,9178.0,89.3174,89.3267,89.2705,89.2986,9178.0
2020-07-21 13:40:00,95.18,95.19,95.13,95.13,13179.0,89.2892,89.2986,89.2423,89.2423,13179.0
2020-07-21 13:45:00,95.14,95.16,95.06,95.12,36466.0,89.2517,89.2705,89.1767,89.2329,36466.0
2020-07-21 13:50:00,95.12,95.21,95.08,95.17,9361.0,89.2329,89.3174,89.1954,89.2798,9361.0
2020-07-21 13:55:00,95.17,95.23,95.16,95.21,8223.0,89.2798,89.3361,89.2705,89.3174,8223.0
2020-07-21 14:00:00,95.21,95.24,95.13,95.13,7699.0,89.3174,89.3455,89.2423,89.2423,7699.0
2020-07-21 14:05:00,95.14,95.2,95.14,95.19,5166.0,89.2517,89.308,89.2517,89.2986,5166.0
2020-07-21 14:10:00,95.2,95.23,95.16,95.17,11328.0,89.308,89.3361,89.2705,89.2798,11328.0
2020-07-21 14:15:00,95.15,95.18,95.12,95.14,10023.0,89.2611,89.2892,89.2329,89.2517,10023.0
2020-07-21 14:20:00,95.15,95.22,95.14,95.22,14984.0,89.2611,89.3267,89.2517,89.3267,14984.0
2020-07-21 14:25:00,95.21,95.26,95.16,95.24,19450.0,89.3174,89.3643,89.2705,89.3455,19450.0
2020-07-21 14:30:00,95.24,95.26,95.17,95.22,7604.0,89.3455,89.3643,89.2798,89.3267,7604.0
2020-07-21 14:35:00,95.22,95.23,95.15,95.21,9798.0,89.3267,89.3361,89.2611,89.3174,9798.0
2020-07-21 14:40:00,95.21,95.27,95.2,95.23,11874.0,89.3174,89.3737,89.308,89.3361,11874.0
2020-07-21 14:45:00,95.24,95.26,95.22,95.23,10270.0,89.3455,89.3643,89.3267,89.3361,10270.0
2020-07-21 14:50:00,95.22,95.22,95.15,95.19,6257.0,89.3267,89.3267,89.2611,89.2986,6257.0
2020-07-21 14:55:00,95.19,95.19,95.08,95.14,28504.0,89.2986,89.2986,89.1954,89.2517,28504.0
2020-07-21 15:00:00,95.14,95.15,95.08,95.1,10961.0,89.2517,89.2611,89.1954,89.2142,10961.0
2020-07-21 15:05:00,95.08,95.15,95.01,95.1,32840.0,89.1954,89.2611,89.1297,89.2142,32840.0
2020-07-21 15:10:00,95.1,95.14,94.92,95.04,16611.0,89.2142,89.2517,89.0453,89.1579,16611.0
2020-07-21 15:15:00,95.07,95.07,94.95,94.95,10039.0,89.186,89.186,89.0735,89.0735,10039.0
2020-07-21 15:20:00,94.97,95.05,94.94,94.98,16357.0,89.0922,89.1673,89.0641,89.1016,16357.0
2020-07-21 15:25:00,95.0,95.1,94.96,95.0,24033.0,89.1204,89.2142,89.0828,89.1204,24033.0
2020-07-21 15:30:00,95.0,95.04,94.81,94.85,13500.0,89.1204,89.1579,88.9421,88.9796,13500.0
2020-07-21 15:35:00,94.86,94.98,94.84,94.96,26121.0,88.989,89.1016,88.9703,89.0828,26121.0
2020-07-21 15:40:00,94.95,95.11,94.93,95.09,39317.0,89.0735,89.2236,89.0547,89.2048,39317.0
2020-07-21 15:45:00,95.08,95.14,95.04,95.09,37669.0,89.1954,89.2517,89.1579,89.2048,37669.0
2020-07-21 15:50:00,95.1,95.11,94.81,94.92,44260.0,89.2142,89.2236,88.9421,89.0453,44260.0
2020-07-21 15:55:00,94.92,95.17,94.91,95.17,157787.0,89.0453,89.2798,89.0359,89.2798,157787.0
2020-07-22 09:30:00,94.66,95.03,94.39,95.03,52074.0,88.8014,89.1485,88.5481,89.1485,52074.0
2020-07-22 09:35:00,95.06,95.34,94.97,95.12,24329.0,89.1767,89.4393,89.0922,89.2329,24329.0
2020-07-22 09:40:00,95.21,95.26,95.03,95.13,11305.0,89.3174,89.3643,89.1485,89.2423,11305.0
2020-07-22 09:45:00,95.13,95.33,95.09,95.29,29603.0,89.2423,89.4299,89.2048,89.3924,29603.0
2020-07-22 09:50:00,95.31,95.35,95.17,95.23,10286.0,89.4112,89.4487,89.2798,89.3361,10286.0
2020-07-22 09:55:00,95.19,95.31,95.13,95.31,10885.0,89.2986,89.4112,89.2423,89.4112,10885.0
2020-07-22 10:00:00,95.34,95.34,95.14,95.27,19414.0,89.4393,89.4393,89.2517,89.3737,19414.0
2020-07-22 10:05:00,95.28,95.29,95.11,95.22,15322.0,89.383,89.3924,89.2236,89.3267,15322.0
2020-07-22 10:10:00,95.22,95.27,95.02,95.02,61981.0,89.3267,89.3737,89.1391,89.1391,61981.0
2020-07-22 10:15:00,95.03,95.03,94.86,94.91,20652.0,89.1485,89.1485,88.989,89.0359,20652.0
2020-07-22 10:20:00,94.89,94.91,94.78,94.9,55383.0,89.0172,89.0359,88.914,89.0266,55383.0
2020-07-22 10:25:00,94.91,95.05,94.89,94.96,31464.0,89.0359,89.1673,89.0172,89.0828,31464.0
2020-07-22 10:30:00,94.97,95.02,94.86,94.87,14057.0,89.0922,89.1391,88.989,88.9984,14057.0
2020-07-22 10:35:00,94.84,94.91,94.6,94.74,92932.0,88.9703,89.0359,88.7451,88.8765,92932.0
2020-07-22 10:40:00,94.74,94.77,94.67,94.72,19847.0,88.8765,88.9046,88.8108,88.8577,19847.0
2020-07-22 10:45:00,94.7,94.75,94.66,94.69,15642.0,88.8389,88.8858,88.8014,88.8296,15642.0
2020-07-22 10:50:00,94.71,94.71,94.55,94.6,22873.0,88.8483,88.8483,88.6982,88.7451,22873.0
2020-07-22 10:55:00,94.63,94.77,94.63,94.73,8495.0,88.7733,88.9046,88.7733,88.8671,8495.0
2020-07-22 11:00:00,94.74,94.9,94.74,94.88,11628.0,88.8765,89.0266,88.8765,89.0078,11628.0
2020-07-22 11:05:00,94.85,94.9,94.73,94.86,21888.0,88.9796,89.0266,88.8671,88.989,21888.0
2020-07-22 11:10:00,94.86,94.9,94.76,94.78,8951.0,88.989,89.0266,88.8952,88.914,8951.0
2020-07-22 11:15:00,94.76,94.93,94.76,94.86,13697.0,88.8952,89.0547,88.8952,88.989,13697.0
2020-07-22 11:20:00,94.85,95.0,94.82,94.98,9058.0,88.9796,89.1204,88.9515,89.1016,9058.0
2020-07-22 11:25:00,94.99,95.05,94.87,94.96,45096.0,89.111,89.1673,88.9984,89.0828,45096.0
2020-07-22 11:30:00,94.98,95.16,94.98,95.16,24734.0,89.1016,89.2705,89.1016,89.2705,24734.0
2020-07-22 11:35:00,95.15,95.31,95.15,95.29,14836.0,89.2611,89.4112,89.2611,89.3924,14836.0
2020-07-22 11:40:00,95.3,95.52,95.3,95.52,26534.0,89.4018,89.6082,89.4018,89.6082,26534.0
2020-07-22 11:45:00,95.52,95.71,95.5,95.71,25302.0,89.6082,89.7864,89.5894,89.7864,25302.0
2020-07-22 11:50:00,95.68,95.76,95.65,95.74,26222.0,89.7583,89.8333,89.7301,89.8146,26222.0
2020-07-22 11:55:00,95.74,95.77,95.7,95.73,59983.0,89.8146,89.8427,89.777,89.8052,59983.0
2020-07-22 12:00:00,95.73,95.73,95.51,95.64,36754.0,89.8052,89.8052,89.5988,89.7208,36754.0
2020-07-22 12:05:00,95.64,95.72,95.6,95.7,24354.0,89.7208,89.7958,89.6832,89.777,24354.0
2020-07-22 12:10:00,95.7,95.77,95.7,95.75,16906.0,89.777,89.8427,89.777,89.8239,16906.0
2020-07-22 12:15:00,95.76,95.86,95.76,95.79,26917.0,89.8333,89.9271,89.8333,89.8615,26917.0
2020-07-22 12:20:00,95.78,95.8,95.73,95.76,51906.0,89.8521,89.8709,89.8052,89.8333,51906.0
2020-07-22 12:25:00,95.76,95.78,95.58,95.6,31217.0,89.8333,89.8521,89.6645,89.6832,31217.0
2020-07-22 12:30:00,95.6,95.67,95.58,95.66,29917.0,89.6832,89.7489,89.6645,89.7395,29917.0
2020-07-22 12:35:00,95.67,95.75,95.65,95.73,18603.0,89.7489,89.8239,89.7301,89.8052,18603.0
2020-07-22 12:40:00,95.74,95.77,95.66,95.73,25831.0,89.8146,89.8427,89.7395,89.8052,25831.0
2020-07-22 12:45:00,95.73,95.73,95.58,95.67,13451.0,89.8052,89.8052,89.6645,89.7489,13451.0
2020-07-22 12:50:00,95.68,95.73,95.67,95.7,10742.0,89.7583,89.8052,89.7489,89.777,10742.0
2020-07-22 12:55:00,95.69,95.74,95.61,95.69,44190.0,89.7677,89.8146,89.6926,89.7677,44190.0
2020-07-22 13:00:00,95.68,95.81,95.68,95.81,11831.0,89.7583,89.8802,89.7583,89.8802,11831.0
2020-07-22 13:05:00,95.81,95.88,95.74,95.81,11540.0,89.8802,89.9459,89.8146,89.8802,11540.0
2020-07-22 13:10:00,95.81,95.89,95.78,95.89,18055.0,89.8802,89.9553,89.8521,89.9553,18055.0
2020-07-22 13:15:00,95.9,95.9,95.84,95.88,9394.0,89.9647,89.9647,89.9084,89.9459,9394.0
2020-07-22 13:20:00,95.89,95.89,95.75,95.75,9515.0,89.9553,89.9553,89.8239,89.8239,9515.0
2020-07-22 13:25:00,95.75,95.8,95.69,95.75,63672.0,89.8239,89.8709,89.7677,89.8239,63672.0
2020-07-22 13:30:00,95.74,95.77,95.73,95.75,8914.0,89.8146,89.8427,89.8052,89.8239,8914.0
2020-07-22 13:35:00,95.75,95.79,95.71,95.75,14366.0,89.8239,89.8615,89.7864,89.8239,14366.0
2020-07-22 13:40:00,95.74,95.79,95.73,95.79,22588.0,89.8146,89.8615,89.8052,89.8615,22588.0
2020-07-22 13:45:00,95.78,95.83,95.67,95.71,20039.0,89.8521,89.899,89.7489,89.7864,20039.0
2020-07-22 13:50:00,95.71,95.71,95.64,95.7,25154.0,89.7864,89.7864,89.7208,89.777,25154.0
2020-07-22 13:55:00,95.69,95.77,95.68,95.73,49862.0,89.7677,89.8427,89.7583,89.8052,49862.0
2020-07-22 14:00:00,95.72,95.83,95.71,95.8,12392.0,89.7958,89.899,89.7864,89.8709,12392.0
2020-07-22 14:05:00,95.8,95.8,95.74,95.75,12049.0,89.8709,89.8709,89.8146,89.8239,12049.0
2020-07-22 14:10:00,95.75,95.78,95.73,95.75,37663.0,89.8239,89.8521,89.8052,89.8239,37663.0
2020-07-22 14:15:00,95.76,95.78,95.73,95.77,12895.0,89.8333,89.8521,89.8052,89.8427,12895.0
2020-07-22 14:20:00,95.77,95.86,95.76,95.86,20104.0,89.8427,89.9271,89.8333,89.9271,20104.0
2020-07-22 14:25:00,95.86,95.96,95.86,95.9,11785.0,89.9271,90.021,89.9271,89.9647,11785.0
2020-07-22 14:30:00,95.91,95.93,95.86,95.9,15502.0,89.974,89.9928,89.9271,89.9647,15502.0
2020-07-22 14:35:00,95.9,96.07,95.88,96.01,33850.0,89.9647,90.1241,89.9459,90.0679,33850.0
2020-07-22 14:40:00,96.03,96.06,95.99,96.06,10700.0,90.0866,90.1148,90.0491,90.1148,10700.0
2020-07-22 14:45:00,96.06,96.08,96.0,96.03,10395.0,90.1148,90.1335,90.0585,90.0866,10395.0
2020-07-22 14:50:00,96.01,96.09,95.99,96.08,13753.0,90.0679,90.1429,90.0491,90.1335,13753.0
2020-07-22 14:55:00,96.09,96.1,96.06,96.07,23310.0,90.1429,90.1523,90.1148,90.1241,23310.0
2020-07-22 15:00:00,96.08,96.11,96.0,96.01,14812.0,90.1335,90.1617,90.0585,90.0679,14812.0
2020-07-22 15:05:00,96.0,96.05,95.93,96.02,17505.0,90.0585,90.1054,89.9928,90.0772,17505.0
2020-07-22 15:10:00,96.01,96.18,96.0,96.13,19719.0,90.0679,90.2273,90.0585,90.1804,19719.0
2020-07-22 15:15:00,96.14,96.18,96.1,96.12,17403.0,90.1898,90.2273,90.1523,90.171,17403.0
2020-07-22 15:20:00,96.12,96.21,96.1,96.13,22187.0,90.171,90.2555,90.1523,90.1804,22187.0
2020-07-22 15:25:00,96.15,96.16,96.04,96.07,17202.0,90.1992,90.2086,90.096,90.1241,17202.0
2020-07-22 15:30:00,96.06,96.08,95.98,96.0,36524.0,90.1148,90.1335,90.0397,90.0585,36524.0
2020-07-22 15:35:00,96.0,96.06,95.98,96.0,32464.0,90.0585,90.1148,90.0397,90.0585,32464.0
2020-07-22 15:40:00,96.02,96.08,96.02,96.05,40607.0,90.0772,90.1335,90.0772,90.1054,40607.0
2020-07-22 15:45:00,96.05,96.09,96.03,96.06,39928.0,90.1054,90.1429,90.0866,90.1148,39928.0
2020-07-22 15:50:00,96.07,96.12,95.84,95.89,89039.0,90.1241,90.171,89.9084,89.9553,89039.0
2020-07-22 15:55:00,95.89,96.13,95.89,96.05,160786.0,89.9553,90.1804,89.9553,90.1054,160786.0
2020-07-23 09:30:00,96.29,96.69,96.14,96.57,22461.0,90.3305,90.7058,90.1898,90.5932,22461.0
2020-07-23 09:35:00,96.59,96.84,96.59,96.75,54657.0,90.612,90.8465,90.612,90.7621,54657.0
2020-07-23 09:40:00,96.79,97.04,96.6,96.69,154020.0,90.7996,91.0341,90.6213,90.7058,154020.0
2020-07-23 09:45:00,96.71,96.87,96.66,96.67,13671.0,90.7245,90.8746,90.6776,90.687,13671.0
2020-07-23 09:50:00,96.64,96.7,96.49,96.49,7080.0,90.6589,90.7152,90.5181,90.5181,7080.0
2020-07-23 09:55:00,96.52,96.52,96.29,96.31,10124.0,90.5463,90.5463,90.3305,90.3493,10124.0
2020-07-23 10:00:00,96.26,96.46,96.21,96.31,27549.0,90.3024,90.49,90.2555,90.3493,27549.0
2020-07-23 10:05:00,96.33,96.55,96.33,96.48,9746.0,90.3681,90.5744,90.3681,90.5088,9746.0
2020-07-23 10:10:00,96.46,96.55,96.4,96.42,8013.0,90.49,90.5744,90.4337,90.4525,8013.0
2020-07-23 10:15:00,96.43,96.6,96.43,96.5,62577.0,90.4619,90.6213,90.4619,90.5275,62577.0
2020-07-23 10:20:00,96.52,96.52,96.4,96.46,68138.0,90.5463,90.5463,90.4337,90.49,68138.0
2020-07-23 10:25:00,96.48,96.67,96.45,96.65,71262.0,90.5088,90.687,90.4806,90.6682,71262.0
2020-07-23 10:30:00,96.65,96.74,96.65,96.65,7285.0,90.6682,90.7527,90.6682,90.6682,7285.0
2020-07-23 10:35:00,96.66,96.72,96.64,96.72,13494.0,90.6776,90.7339,90.6589,90.7339,13494.0
2020-07-23 10:40:00,96.75,96.87,96.75,96.8,23827.0,90.7621,90.8746,90.7621,90.809,23827.0
2020-07-23 10:45:00,96.79,96.96,96.79,96.94,14053.0,90.7996,90.9591,90.7996,90.9403,14053.0
2020-07-23 10:50:00,96.92,96.95,96.79,96.84,19159.0,90.9215,90.9497,90.7996,90.8465,19159.0
2020-07-23 10:55:00,96.86,96.89,96.73,96.76,10864.0,90.8652,90.8934,90.7433,90.7714,10864.0
2020-07-23 11:00:00,96.78,96.83,96.73,96.77,18222.0,90.7902,90.8371,90.7433,90.7808,18222.0
2020-07-23 11:05:00,96.76,96.78,96.66,96.77,23969.0,90.7714,90.7902,90.6776,90.7808,23969.0
2020-07-23 11:10:00,96.78,96.81,96.68,96.75,38978.0,90.7902,90.8183,90.6964,90.7621,38978.0
2020-07-23 11:15:00,96.75,96.75,96.64,96.66,10392.0,90.7621,90.7621,90.6589,90.6776,10392.0
2020-07-23 11:20:00,96.66,96.67,96.56,96.56,5699.0,90.6776,90.687,90.5838,90.5838,5699.0
2020-07-23 11:25:00,96.58,96.75,96.58,96.71,18065.0,90.6026,90.7621,90.6026,90.7245,18065.0
2020-07-23 11:30:00,96.72,96.87,96.68,96.83,24478.0,90.7339,90.8746,90.6964,90.8371,24478.0
2020-07-23 11:35:00,96.82,96.82,96.71,96.8,11247.0,90.8277,90.8277,90.7245,90.809,11247.0
2020-07-23 11:40:00,96.83,96.85,96.73,96.77,11194.0,90.8371,90.8559,90.7433,90.7808,11194.0
2020-07-23 11:45:00,96.77,96.86,96.73,96.86,6618.0,90.7808,90.8652,90.7433,90.8652,6618.0
2020-07-23 11:50:00,96.84,96.87,96.76,96.82,11319.0,90.8465,90.8746,90.7714,90.8277,11319.0
2020-07-23 11:55:00,96.83,96.84,96.65,96.68,6585.0,90.8371,90.8465,90.6682,90.6964,6585.0
2020-07-23 12:00:00,96.65,96.7,96.6,96.7,29505.0,90.6682,90.7152,90.6213,90.7152,29505.0
2020-07-23 12:05:00,96.7,96.7,96.53,96.55,18815.0,90.7152,90.7152,90.5557,90.5744,18815.0
2020-07-23 12:10:00,96.55,96.77,96.55,96.72,11087.0,90.5744,90.7808,90.5744,90.7339,11087.0
2020-07-23 12:15:00,96.7,96.72,96.58,96.58,13178.0,90.7152,90.7339,90.6026,90.6026,13178.0
2020-07-23 12:20:00,96.59,96.7,96.58,96.58,9097.0,90.612,90.7152,90.6026,90.6026,9097.0
2020-07-23 12:25:00,96.63,96.71,96.57,96.68,42679.0,90.6495,90.7245,90.5932,90.6964,42679.0
2020-07-23 12:30:00,96.68,96.73,96.56,96.57,77101.0,90.6964,90.7433,90.5838,90.5932,77101.0
2020-07-23 12:35:00,96.57,96.6,96.5,96.56,11683.0,90.5932,90.6213,90.5275,90.5838,11683.0
2020-07-23 12:40:00,96.56,96.61,96.49,96.51,10043.0,90.5838,90.6307,90.5181,90.5369,10043.0
2020-07-23 12:45:00,96.52,96.56,96.51,96.56,14670.0,90.5463,90.5838,90.5369,90.5838,14670.0
2020-07-23 12:50:00,96.56,96.61,96.41,96.46,66070.0,90.5838,90.6307,90.4431,90.49,66070.0
2020-07-23 12:55:00,96.47,96.54,96.38,96.5,80588.0,90.4994,90.5651,90.415,90.5275,80588.0
2020-07-23 13:00:00,96.49,96.64,96.48,96.64,27451.0,90.5181,90.6589,90.5088,90.6589,27451.0
2020-07-23 13:05:00,96.63,96.67,96.5,96.52,22352.0,90.6495,90.687,90.5275,90.5463,22352.0
2020-07-23 13:10:00,96.53,96.65,96.53,96.63,14953.0,90.5557,90.6682,90.5557,90.6495,14953.0
2020-07-23 13:15:00,96.64,96.68,96.47,96.48,13436.0,90.6589,90.6964,90.4994,90.5088,13436.0
2020-07-23 13:20:00,96.47,96.47,96.39,96.4,12809.0,90.4994,90.4994,90.4243,90.4337,12809.0
2020-07-23 13:25:00,96.4,96.54,96.37,96.51,25194.0,90.4337,90.5651,90.4056,90.5369,25194.0
2020-07-23 13:30:00,96.51,96.58,96.44,96.44,18721.0,90.5369,90.6026,90.4712,90.4712,18721.0
2020-07-23 13:35:00,96.47,96.48,96.4,96.42,14617.0,90.4994,90.5088,90.4337,90.4525,14617.0
2020-07-23 13:40:00,96.43,96.45,96.33,96.4,24588.0,90.4619,90.4806,90.3681,90.4337,24588.0
2020-07-23 13:45:00,96.4,96.45,96.26,96.31,16150.0,90.4337,90.4806,90.3024,90.3493,16150.0
2020-07-23 13:50:00,96.33,96.41,96.27,96.33,15182.0,90.3681,90.4431,90.3118,90.3681,15182.0
2020-07-23 13:55:00,96.3,96.36,96.25,96.3,14266.0,90.3399,90.3962,90.293,90.3399,14266.0
2020-07-23 14:00:00,96.29,96.32,96.16,96.26,37979.0,90.3305,90.3587,90.2086,90.3024,37979.0
2020-07-23 14:05:00,96.28,96.36,96.25,96.31,36026.0,90.3211,90.3962,90.293,90.3493,36026.0
2020-07-23 14:10:00,96.3,96.3,96.16,96.19,27117.0,90.3399,90.3399,90.2086,90.2367,27117.0
2020-07-23 14:15:00,96.17,96.26,96.01,96.16,29443.0,90.218,90.3024,90.0679,90.2086,29443.0
2020-07-23 14:20:00,96.16,96.24,96.08,96.22,30503.0,90.2086,90.2836,90.1335,90.2649,30503.0
2020-07-23 14:25:00,96.24,96.26,96.16,96.23,21038.0,90.2836,90.3024,90.2086,90.2742,21038.0
2020-07-23 14:30:00,96.21,96.26,96.09,96.24,71913.0,90.2555,90.3024,90.1429,90.2836,71913.0
2020-07-23 14:35:00,96.23,96.23,95.84,95.84,24483.0,90.2742,90.2742,89.9084,89.9084,24483.0
2020-07-23 14:40:00,95.83,95.97,95.74,95.83,16307.0,89.899,90.0303,89.8146,89.899,16307.0
2020-07-23 14:45:00,95.8,95.93,95.67,95.93,13362.0,89.8709,89.9928,89.7489,89.9928,13362.0
2020-07-23 14:50:00,95.91,96.09,95.91,96.08,21863.0,89.974,90.1429,89.974,90.1335,21863.0
2020-07-23 14:55:00,96.07,96.13,96.04,96.07,19487.0,90.1241,90.1804,90.096,90.1241,19487.0
2020-07-23 15:00:00,96.09,96.18,95.97,96.16,23057.0,90.1429,90.2273,90.0303,90.2086,23057.0
2020-07-23 15:05:00,96.19,96.24,95.98,96.16,95486.0,90.2367,90.2836,90.0397,90.2086,95486.0
2020-07-23 15:10:00,96.19,96.26,96.08,96.16,14831.0,90.2367,90.3024,90.1335,90.2086,14831.0
2020-07-23 15:15:00,96.11,96.24,96.1,96.2,15445.0,90.1617,90.2836,90.1523,90.2461,15445.0
2020-07-23 15:20:00,96.23,96.29,96.05,96.05,23268.0,90.2742,90.3305,90.1054,90.1054,23268.0
2020-07-23 15:25:00,96.03,96.14,95.99,96.11,51869.0,90.0866,90.1898,90.0491,90.1617,51869.0
2020-07-23 15:30:00,96.1,96.1,95.75,96.01,29691.0,90.1523,90.1523,89.8239,90.0679,29691.0
2020-07-23 15:35:00,96.03,96.14,95.96,95.96,31240.0,90.0866,90.1898,90.021,90.021,31240.0
2020-07-23 15:40:00,95.94,96.04,95.89,95.96,29395.0,90.0022,90.096,89.9553,90.021,29395.0
2020-07-23 15:45:00,95.96,96.04,95.82,95.88,63629.0,90.021,90.096,89.8896,89.9459,63629.0
2020-07-23 15:50:00,95.87,95.91,95.52,95.88,121488.0,89.9365,89.974,89.6082,89.9459,121488.0
2020-07-23 15:55:00,95.88,96.05,95.84,95.85,218943.0,89.9459,90.1054,89.9084,89.9178,218943.0
2020-07-24 09:30:00,95.85,95.96,95.58,95.62,36300.0,89.9178,90.021,89.6645,89.702,36300.0
2020-07-24 09:35:00,95.61,95.73,95.5,95.73,41141.0,89.6926,89.8052,89.5894,89.8052,41141.0
2020-07-24 09:40:00,95.78,95.93,95.58,95.74,22818.0,89.8521,89.9928,89.6645,89.8146,22818.0
2020-07-24 09:45:00,95.73,95.79,95.55,95.64,36878.0,89.8052,89.8615,89.6363,89.7208,36878.0
2020-07-24 09:50:00,95.63,95.94,95.59,95.94,16253.0,89.7114,90.0022,89.6738,90.0022,16253.0
2020-07-24 09:55:00,95.96,95.99,95.8,95.86,24435.0,90.021,90.0491,89.8709,89.9271,24435.0
2020-07-24 10:00:00,95.88,96.06,95.81,95.81,24997.0,89.9459,90.1148,89.8802,89.8802,24997.0
2020-07-24 10:05:00,95.8,95.85,95.59,95.74,22166.0,89.8709,89.9178,89.6738,89.8146,22166.0
2020-07-24 10:10:00,95.76,95.96,95.72,95.9,34427.0,89.8333,90.021,89.7958,89.9647,34427.0
2020-07-24 10:15:00,95.92,96.01,95.87,95.88,18221.0,89.9834,90.0679,89.9365,89.9459,18221.0
2020-07-24 10:20:00,95.94,96.13,95.92,96.13,17328.0,90.0022,90.1804,89.9834,90.1804,17328.0
2020-07-24 10:25:00,96.12,96.14,95.92,95.92,34547.0,90.171,90.1898,89.9834,89.9834,34547.0
2020-07-24 10:30:00,95.88,95.93,95.78,95.93,26634.0,89.9459,89.9928,89.8521,89.9928,26634.0
2020-07-24 10:35:00,95.92,95.99,95.79,95.84,23315.0,89.9834,90.0491,89.8615,89.9084,23315.0
2020-07-24 10:40:00,95.87,96.07,95.81,96.07,20319.0,89.9365,90.1241,89.8802,90.1241,20319.0
2020-07-24 10:45:00,96.07,96.08,95.87,96.05,20035.0,90.1241,90.1335,89.9365,90.1054,20035.0
2020-07-24 10:50:00,96.04,96.12,96.0,96.08,13372.0,90.096,90.171,90.0585,90.1335,13372.0
2020-07-24 10:55:00,96.08,96.18,95.96,96.15,21891.0,90.1335,90.2273,90.021,90.1992,21891.0
2020-07-24 11:00:00,96.18,96.32,96.18,96.19,17061.0,90.2273,90.3587,90.2273,90.2367,17061.0
2020-07-24 11:05:00,96.19,96.28,96.19,96.23,12207.0,90.2367,90.3211,90.2367,90.2742,12207.0
2020-07-24 11:10:00,96.24,96.36,96.21,96.28,19878.0,90.2836,90.3962,90.2555,90.3211,19878.0
2020-07-24 11:15:00,96.29,96.32,96.23,96.24,21109.0,90.3305,90.3587,90.2742,90.2836,21109.0
2020-07-24 11:20:00,96.26,96.33,96.07,96.07,20910.0,90.3024,90.3681,90.1241,90.1241,20910.0
2020-07-24 11:25:00,96.04,96.18,96.04,96.14,61030.0,90.096,90.2273,90.096,90.1898,61030.0
2020-07-24 11:30:00,96.13,96.17,95.89,95.95,14877.0,90.1804,90.218,89.9553,90.0116,14877.0
2020-07-24 11:35:00,95.95,96.01,95.9,95.98,32895.0,90.0116,90.0679,89.9647,90.0397,32895.0
2020-07-24 11:40:00,96.0,96.12,96.0,96.09,13871.0,90.0585,90.171,90.0585,90.1429,13871.0
2020-07-24 11:45:00,96.09,96.11,96.03,96.06,12331.0,90.1429,90.1617,90.0866,90.1148,12331.0
2020-07-24 11:50:00,96.08,96.15,96.04,96.08,20587.0,90.1335,90.1992,90.096,90.1335,20587.0
2020-07-24 11:55:00,96.05,96.08,95.95,96.04,12122.0,90.1054,90.1335,90.0116,90.096,12122.0
2020-07-24 12:00:00,95.99,96.05,95.9,96.02,20048.0,90.0491,90.1054,89.9647,90.0772,20048.0
2020-07-24 12:05:00,96.01,96.08,95.94,96.0,18193.0,90.0679,90.1335,90.0022,90.0585,18193.0
2020-07-24 12:10:00,96.02,96.06,95.98,96.03,15958.0,90.0772,90.1148,90.0397,90.0866,15958.0
2020-07-24 12:15:00,96.02,96.09,95.95,95.97,31069.0,90.0772,90.1429,90.0116,90.0303,31069.0
2020-07-24 12:20:00,95.99,96.08,95.97,96.07,26827.0,90.0491,90.1335,90.0303,90.1241,26827.0
2020-07-24 12:25:00,96.08,96.08,95.97,96.07,27457.0,90.1335,90.1335,90.0303,90.1241,27457.0
2020-07-24 12:30:00,96.05,96.09,95.98,96.02,11329.0,90.1054,90.1429,90.0397,90.0772,11329.0
2020-07-24 12:35:00,96.01,96.06,95.98,95.98,18601.0,90.0679,90.1148,90.0397,90.0397,18601.0
2020-07-24 12:40:00,95.97,95.98,95.86,95.98,58300.0,90.0303,90.0397,89.9271,90.0397,58300.0
2020-07-24 12:45:00,95.99,96.06,95.95,96.06,26198.0,90.0491,90.1148,90.0116,90.1148,26198.0
2020-07-24 12:50:00,96.05,96.07,95.9,95.97,35134.0,90.1054,90.1241,89.9647,90.0303,35134.0
2020-07-24 12:55:00,95.97,96.06,95.94,96.02,21084.0,90.0303,90.1148,90.0022,90.0772,21084.0
2020-07-24 13:00:00,96.02,96.06,95.96,95.96,12232.0,90.0772,90.1148,90.021,90.021,12232.0
2020-07-24 13:05:00,95.95,95.98,95.89,95.95,41450.0,90.0116,90.0397,89.9553,90.0116,41450.0
2020-07-24 13:10:00,95.97,95.99,95.89,95.9,16930.0,90.0303,90.0491,89.9553,89.9647,16930.0
2020-07-24 13:15:00,95.91,96.0,95.91,95.98,30318.0,89.974,90.0585,89.974,90.0397,30318.0
2020-07-24 13:20:00,95.98,96.06,95.98,96.05,17203.0,90.0397,90.1148,90.0397,90.1054,17203.0
2020-07-24 13:25:00,96.06,96.12,96.05,96.07,22991.0,90.1148,90.171,90.1054,90.1241,22991.0
2020-07-24 13:30:00,96.07,96.12,96.06,96.06,11833.0,90.1241,90.171,90.1148,90.1148,11833.0
2020-07-24 13:35:00,96.07,96.07,95.94,95.94,12712.0,90.1241,90.1241,90.0022,90.0022,12712.0
2020-07-24 13:40:00,95.95,96.04,95.9,96.0,27476.0,90.0116,90.096,89.9647,90.0585,27476.0
2020-07-24 13:45:00,96.0,96.02,95.95,95.99,8713.0,90.0585,90.0772,90.0116,90.0491,8713.0
2020-07-24 13:50:00,95.99,96.06,95.96,96.02,16310.0,90.0491,90.1148,90.021,90.0772,16310.0
2020-07-24 13:55:00,96.02,96.02,95.95,95.98,11108.0,90.0772,90.0772,90.0116,90.0397,11108.0
2020-07-24 14:00:00,95.99,96.12,95.95,96.04,22174.0,90.0491,90.171,90.0116,90.096,22174.0
2020-07-24 14:05:00,96.03,96.15,96.01,96.09,14425.0,90.0866,90.1992,90.0679,90.1429,14425.0
2020-07-24 14:10:00,96.1,96.13,96.08,96.09,13672.0,90.1523,90.1804,90.1335,90.1429,13672.0
2020-07-24 14:15:00,96.09,96.1,96.04,96.04,13894.0,90.1429,90.1523,90.096,90.096,13894.0
2020-07-24 14:20:00,96.05,96.26,96.02,96.18,67725.0,90.1054,90.3024,90.0772,90.2273,67725.0
2020-07-24 14:25:00,96.17,96.28,96.14,96.26,17304.0,90.218,90.3211,90.1898,90.3024,17304.0
2020-07-24 14:30:00,96.26,96.27,96.2,96.24,10728.0,90.3024,90.3118,90.2461,90.2836,10728.0
2020-07-24 14:35:00,96.26,96.27,96.13,96.2,21118.0,90.3024,90.3118,90.1804,90.2461,21118.0
2020-07-24 14:40:00,96.2,96.26,96.12,96.12,34165.0,90.2461,90.3024,90.171,90.171,34165.0
2020-07-24 14:45:00,96.12,96.22,96.11,96.14,20511.0,90.171,90.2649,90.1617,90.1898,20511.0
2020-07-24 14:50:00,96.13,96.22,96.12,96.16,21712.0,90.1804,90.2649,90.171,90.2086,21712.0
2020-07-24 14:55:00,96.17,96.26,96.12,96.25,29444.0,90.218,90.3024,90.171,90.293,29444.0
2020-07-24 15:00:00,96.23,96.33,96.2,96.32,20011.0,90.2742,90.3681,90.2461,90.3587,20011.0
2020-07-24 15:05:00,96.31,96.4,96.28,96.33,13656.0,90.3493,90.4337,90.3211,90.3681,13656.0
2020-07-24 15:10:00,96.33,96.36,96.24,96.27,29436.0,90.3681,90.3962,90.2836,90.3118,29436.0
2020-07-24 15:15:00,96.27,96.32,96.21,96.26,76367.0,90.3118,90.3587,90.2555,90.3024,76367.0
2020-07-24 15:20:00,96.26,96.31,96.21,96.23,37516.0,90.3024,90.3493,90.2555,90.2742,37516.0
2020-07-24 15:25:00,96.22,96.27,96.16,96.23,53239.0,90.2649,90.3118,90.2086,90.2742,53239.0
2020-07-24 15:30:00,96.22,96.27,96.19,96.25,84295.0,90.2649,90.3118,90.2367,90.293,84295.0
2020-07-24 15:35:00,96.25,96.44,96.24,96.36,34534.0,90.293,90.4712,90.2836,90.3962,34534.0
2020-07-24 15:40:00,96.36,96.46,96.3,96.39,57227.0,90.3962,90.49,90.3399,90.4243,57227.0
2020-07-24 15:45:00,96.4,96.54,96.21,96.39,123154.0,90.4337,90.5651,90.2555,90.4243,123154.0
2020-07-24 15:50:00,96.35,96.44,96.31,96.35,76605.0,90.3868,90.4712,90.3493,90.3868,76605.0
2020-07-24 15:55:00,96.35,96.47,96.29,96.33,176151.0,90.3868,90.4994,90.3305,90.3681,176151.0
2020-07-27 09:30:00,95.92,96.14,95.67,95.83,51303.0,89.9834,90.1898,89.7489,89.899,51303.0
2020-07-27 09:35:00,95.78,95.87,95.46,95.63,38345.0,89.8521,89.9365,89.5519,89.7114,38345.0
2020-07-27 09:40:00,95.62,95.68,95.49,95.64,45106.0,89.702,89.7583,89.58,89.7208,45106.0
2020-07-27 09:45:00,95.65,95.93,95.63,95.83,54607.0,89.7301,89.9928,89.7114,89.899,54607.0
2020-07-27 09:50:00,95.85,96.1,95.77,96.08,43621.0,89.9178,90.1523,89.8427,90.1335,43621.0
2020-07-27 09:55:00,96.1,96.22,95.99,96.06,18986.0,90.1523,90.2649,90.0491,90.1148,18986.0
2020-07-27 10:00:00,96.06,96.27,95.99,96.11,12610.0,90.1148,90.3118,90.0491,90.1617,12610.0
2020-07-27 10:05:00,96.09,96.22,96.03,96.1,15310.0,90.1429,90.2649,90.0866,90.1523,15310.0
2020-07-27 10:10:00,96.08,96.18,96.01,96.03,12814.0,90.1335,90.2273,90.0679,90.0866,12814.0
2020-07-27 10:15:00,96.02,96.22,96.02,96.16,15739.0,90.0772,90.2649,90.0772,90.2086,15739.0
2020-07-27 10:20:00,96.16,96.26,96.14,96.2,13956.0,90.2086,90.3024,90.1898,90.2461,13956.0
2020-07-27 10:25:00,96.22,96.27,96.17,96.18,10663.0,90.2649,90.3118,90.218,90.2273,10663.0
2020-07-27 10:30:00,96.19,96.19,96.11,96.15,15677.0,90.2367,90.2367,90.1617,90.1992,15677.0
2020-07-27 10:35:00,96.17,96.29,96.16,96.29,10779.0,90.218,90.3305,90.2086,90.3305,10779.0
2020-07-27 10:40:00,96.29,96.4,96.16,96.33,15420.0,90.3305,90.4337,90.2086,90.3681,15420.0
2020-07-27 10:45:00,96.33,96.46,96.3,96.45,11719.0,90.3681,90.49,90.3399,90.4806,11719.0
2020-07-27 10:50:00,96.45,96.45,96.38,96.4,11013.0,90.4806,90.4806,90.415,90.4337,11013.0
2020-07-27 10:55:00,96.41,96.46,96.26,96.29,12031.0,90.4431,90.49,90.3024,90.3305,12031.0
2020-07-27 11:00:00,96.32,96.33,96.28,96.31,9871.0,90.3587,90.3681,90.3211,90.3493,9871.0
2020-07-27 11:05:00,96.29,96.42,96.27,96.35,12321.0,90.3305,90.4525,90.3118,90.3868,12321.0
2020-07-27 11:10:00,96.36,96.47,96.36,96.44,10261.0,90.3962,90.4994,90.3962,90.4712,10261.0
2020-07-27 11:15:00,96.44,96.45,96.36,96.41,10221.0,90.4712,90.4806,90.3962,90.4431,10221.0
2020-07-27 11:20:00,96.4,96.53,96.4,96.43,18968.0,90.4337,90.5557,90.4337,90.4619,18968.0
2020-07-27 11:25:00,96.44,96.49,96.32,96.32,20458.0,90.4712,90.5181,90.3587,90.3587,20458.0
2020-07-27 11:30:00,96.34,96.37,96.16,96.18,11911.0,90.3774,90.4056,90.2086,90.2273,11911.0
2020-07-27 11:35:00,96.18,96.39,96.13,96.39,169453.0,90.2273,90.4243,90.1804,90.4243,169453.0
2020-07-27 11:40:00,96.39,96.41,96.25,96.3,82186.0,90.4243,90.4431,90.293,90.3399,82186.0
2020-07-27 11:45:00,96.33,96.42,96.32,96.39,44668.0,90.3681,90.4525,90.3587,90.4243,44668.0
2020-07-27 11:50:00,96.4,96.43,96.35,96.36,12714.0,90.4337,90.4619,90.3868,90.3962,12714.0
2020-07-27 11:55:00,96.37,96.38,96.24,96.24,21404.0,90.4056,90.415,90.2836,90.2836,21404.0
2020-07-27 12:00:00,96.26,96.36,96.2,96.2,22416.0,90.3024,90.3962,90.2461,90.2461,22416.0
2020-07-27 12:05:00,96.19,96.19,96.08,96.13,7881.0,90.2367,90.2367,90.1335,90.1804,7881.0
2020-07-27 12:10:00,96.14,96.14,96.04,96.04,10898.0,90.1898,90.1898,90.096,90.096,10898.0
2020-07-27 12:15:00,96.04,96.08,95.85,95.89,38071.0,90.096,90.1335,89.9178,89.9553,38071.0
2020-07-27 12:20:00,95.89,95.92,95.79,95.79,10180.0,89.9553,89.9834,89.8615,89.8615,10180.0
2020-07-27 12:25:00,95.79,95.86,95.74,95.83,11966.0,89.8615,89.9271,89.8146,89.899,11966.0
2020-07-27 12:30:00,95.81,95.94,95.81,95.91,10529.0,89.8802,90.0022,89.8802,89.974,10529.0
2020-07-27 12:35:00,95.93,95.94,95.75,95.78,36502.0,89.9928,90.0022,89.8239,89.8521,36502.0
2020-07-27 12:40:00,95.78,95.85,95.78,95.83,5659.0,89.8521,89.9178,89.8521,89.899,5659.0
2020-07-27 12:45:00,95.84,95.88,95.75,95.77,9220.0,89.9084,89.9459,89.8239,89.8427,9220.0
2020-07-27 12:50:00,95.78,95.84,95.73,95.84,9719.0,89.8521,89.9084,89.8052,89.9084,9719.0
2020-07-27 12:55:00,95.83,95.92,95.83,95.84,13855.0,89.899,89.9834,89.899,89.9084,13855.0
2020-07-27 13:00:00,95.83,95.85,95.79,95.83,6773.0,89.899,89.9178,89.8615,89.899,6773.0
2020-07-27 13:05:00,95.84,95.86,95.79,95.81,8339.0,89.9084,89.9271,89.8615,89.8802,8339.0
2020-07-27 13:10:00,95.79,95.84,95.75,95.8,7620.0,89.8615,89.9084,89.8239,89.8709,7620.0
2020-07-27 13:15:00,95.79,95.83,95.79,95.8,6102.0,89.8615,89.899,89.8615,89.8709,6102.0
2020-07-27 13:20:00,95.81,95.89,95.78,95.81,8092.0,89.8802,89.9553,89.8521,89.8802,8092.0
2020-07-27 13:25:00,95.8,95.8,95.7,95.72,6546.0,89.8709,89.8709,89.777,89.7958,6546.0
2020-07-27 13:30:00,95.72,95.73,95.69,95.73,9029.0,89.7958,89.8052,89.7677,89.8052,9029.0
2020-07-27 13:35:00,95.75,95.75,95.67,95.74,8465.0,89.8239,89.8239,89.7489,89.8146,8465.0
2020-07-27 13:40:00,95.74,95.75,95.68,95.68,6435.0,89.8146,89.8239,89.7583,89.7583,6435.0
2020-07-27 13:45:00,95.7,95.7,95.54,95.55,8513.0,89.777,89.777,89.6269,89.6363,8513.0
2020-07-27 13:50:00,95.55,95.58,95.51,95.54,8841.0,89.6363,89.6645,89.5988,89.6269,8841.0
2020-07-27 13:55:00,95.53,95.55,95.42,95.53,12986.0,89.6176,89.6363,89.5144,89.6176,12986.0
2020-07-27 14:00:00,95.52,95.61,95.49,95.57,10125.0,89.6082,89.6926,89.58,89.6551,10125.0
2020-07-27 14:05:00,95.58,95.61,95.45,95.45,9461.0,89.6645,89.6926,89.5425,89.5425,9461.0
2020-07-27 14:10:00,95.46,95.47,95.36,95.36,12365.0,89.5519,89.5613,89.4581,89.4581,12365.0
2020-07-27 14:15:00,95.36,95.4,95.3,95.34,13043.0,89.4581,89.4956,89.4018,89.4393,13043.0
2020-07-27 14:20:00,95.35,95.37,95.29,95.34,8303.0,89.4487,89.4675,89.3924,89.4393,8303.0
2020-07-27 14:25:00,95.36,95.38,95.3,95.36,14995.0,89.4581,89.4768,89.4018,89.4581,14995.0
2020-07-27 14:30:00,95.37,95.46,95.32,95.34,16239.0,89.4675,89.5519,89.4206,89.4393,16239.0
2020-07-27 14:35:00,95.34,95.37,95.3,95.33,26156.0,89.4393,89.4675,89.4018,89.4299,26156.0
2020-07-27 14:40:00,95.33,95.34,95.16,95.16,20481.0,89.4299,89.4393,89.2705,89.2705,20481.0
2020-07-27 14:45:00,95.17,95.21,95.08,95.09,15764.0,89.2798,89.3174,89.1954,89.2048,15764.0
2020-07-27 14:50:00,95.09,95.16,95.01,95.03,20564.0,89.2048,89.2705,89.1297,89.1485,20564.0
2020-07-27 14:55:00,95.06,95.08,94.9,94.91,22160.0,89.1767,89.1954,89.0266,89.0359,22160.0
2020-07-27 15:00:00,94.9,94.98,94.83,94.95,39162.0,89.0266,89.1016,88.9609,89.0735,39162.0
2020-07-27 15:05:00,94.94,94.98,94.8,94.81,18480.0,89.0641,89.1016,88.9327,88.9421,18480.0
2020-07-27 15:10:00,94.8,94.82,94.73,94.77,19949.0,88.9327,88.9515,88.8671,88.9046,19949.0
2020-07-27 15:15:00,94.77,94.91,94.77,94.86,24549.0,88.9046,89.0359,88.9046,88.989,24549.0
2020-07-27 15:20:00,94.85,94.95,94.84,94.85,20748.0,88.9796,89.0735,88.9703,88.9796,20748.0
2020-07-27 15:25:00,94.86,95.01,94.85,94.99,20604.0,88.989,89.1297,88.9796,89.111,20604.0
2020-07-27 15:30:00,94.99,95.23,94.99,95.19,31707.0,89.111,89.3361,89.111,89.2986,31707.0
2020-07-27 15:35:00,95.19,95.27,95.08,95.09,55192.0,89.2986,89.3737,89.1954,89.2048,55192.0
2020-07-27 15:40:00,95.09,95.13,94.97,95.07,66936.0,89.2048,89.2423,89.0922,89.186,66936.0
2020-07-27 15:45:00,95.09,95.09,94.96,95.0,48521.0,89.2048,89.2048,89.0828,89.1204,48521.0
2020-07-27 15:50:00,94.97,95.01,94.84,94.85,62017.0,89.0922,89.1297,88.9703,88.9796,62017.0
2020-07-27 15:55:00,94.84,94.91,94.54,94.54,422328.0,88.9703,89.0359,88.6888,88.6888,422328.0
2020-07-28 09:30:00,94.58,94.68,94.11,94.3,47474.0,88.7264,88.8202,88.2854,88.4637,47474.0
2020-07-28 09:35:00,94.33,94.38,93.6,93.83,28374.0,88.4918,88.5387,87.807,88.0228,28374.0
2020-07-28 09:40:00,93.76,93.88,93.68,93.78,27087.0,87.9571,88.0697,87.8821,87.9759,27087.0
2020-07-28 09:45:00,93.77,93.86,93.42,93.49,25220.0,87.9665,88.0509,87.6382,87.7038,25220.0
2020-07-28 09:50:00,93.43,93.47,93.23,93.24,25845.0,87.6475,87.6851,87.4599,87.4693,25845.0
2020-07-28 09:55:00,93.23,93.26,93.0,93.22,36153.0,87.4599,87.4881,87.2441,87.4505,36153.0
2020-07-28 10:00:00,93.16,93.32,93.05,93.21,22453.0,87.3942,87.5443,87.2911,87.4412,22453.0
2020-07-28 10:05:00,93.16,93.2,93.03,93.05,19053.0,87.3942,87.4318,87.2723,87.2911,19053.0
2020-07-28 10:10:00,93.03,93.29,93.01,93.22,33632.0,87.2723,87.5162,87.2535,87.4505,33632.0
2020-07-28 10:15:00,93.18,93.36,93.18,93.23,27086.0,87.413,87.5819,87.413,87.4599,27086.0
2020-07-28 10:20:00,93.23,93.42,93.18,93.41,119704.0,87.4599,87.6382,87.413,87.6288,119704.0
2020-07-28 10:25:00,93.42,93.56,93.32,93.52,42749.0,87.6382,87.7695,87.5443,87.732,42749.0
2020-07-28 10:30:00,93.53,93.71,93.47,93.57,22688.0,87.7413,87.9102,87.6851,87.7789,22688.0
2020-07-28 10:35:00,93.57,93.84,93.56,93.81,11095.0,87.7789,88.0322,87.7695,88.004,11095.0
2020-07-28 10:40:00,93.82,93.93,93.79,93.8,14827.0,88.0134,88.1166,87.9853,87.9946,14827.0
2020-07-28 10:45:00,93.77,93.87,93.77,93.81,13231.0,87.9665,88.0603,87.9665,88.004,13231.0
2020-07-28 10:50:00,93.82,93.86,93.75,93.8,7484.0,88.0134,88.0509,87.9477,87.9946,7484.0
2020-07-28 10:55:00,93.8,93.85,93.75,93.75,17470.0,87.9946,88.0415,87.9477,87.9477,17470.0
2020-07-28 11:00:00,93.75,93.84,93.63,93.69,27735.0,87.9477,88.0322,87.8352,87.8914,27735.0
2020-07-28 11:05:00,93.7,93.73,93.38,93.41,14183.0,87.9008,87.929,87.6006,87.6288,14183.0
2020-07-28 11:10:00,93.41,93.59,93.34,93.59,15113.0,87.6288,87.7976,87.5631,87.7976,15113.0
2020-07-28 11:15:00,93.56,93.6,93.51,93.51,11475.0,87.7695,87.807,87.7226,87.7226,11475.0
2020-07-28 11:20:00,93.55,93.57,93.43,93.45,12587.0,87.7601,87.7789,87.6475,87.6663,12587.0
2020-07-28 11:25:00,93.44,93.56,93.43,93.54,14743.0,87.6569,87.7695,87.6475,87.7507,14743.0
2020-07-28 11:30:00,93.55,93.66,93.52,93.66,15449.0,87.7601,87.8633,87.732,87.8633,15449.0
2020-07-28 11:35:00,93.66,93.7,93.61,93.65,15931.0,87.8633,87.9008,87.8164,87.8539,15931.0
2020-07-28 11:40:00,93.65,93.67,93.58,93.59,12975.0,87.8539,87.8727,87.7883,87.7976,12975.0
2020-07-28 11:45:00,93.6,93.62,93.57,93.58,9524.0,87.807,87.8258,87.7789,87.7883,9524.0
2020-07-28 11:50:00,93.59,93.6,93.5,93.57,15912.0,87.7976,87.807,87.7132,87.7789,15912.0
2020-07-28 11:55:00,93.57,93.57,93.47,93.5,14659.0,87.7789,87.7789,87.6851,87.7132,14659.0
2020-07-28 12:00:00,93.5,93.57,93.48,93.56,7745.0,87.7132,87.7789,87.6944,87.7695,7745.0
2020-07-28 12:05:00,93.56,93.7,93.49,93.62,39403.0,87.7695,87.9008,87.7038,87.8258,39403.0
2020-07-28 12:10:00,93.62,93.62,93.49,93.53,23925.0,87.8258,87.8258,87.7038,87.7413,23925.0
2020-07-28 12:15:00,93.54,93.67,93.5,93.66,19819.0,87.7507,87.8727,87.7132,87.8633,19819.0
2020-07-28 12:20:00,93.62,93.66,93.55,93.65,14246.0,87.8258,87.8633,87.7601,87.8539,14246.0
2020-07-28 12:25:00,93.65,93.66,93.6,93.6,8994.0,87.8539,87.8633,87.807,87.807,8994.0
2020-07-28 12:30:00,93.59,93.6,93.44,93.46,12836.0,87.7976,87.807,87.6569,87.6757,12836.0
2020-07-28 12:35:00,93.47,93.47,93.34,93.4,19552.0,87.6851,87.6851,87.5631,87.6194,19552.0
2020-07-28 12:40:00,93.4,93.46,93.34,93.4,7942.0,87.6194,87.6757,87.5631,87.6194,7942.0
2020-07-28 12:45:00,93.42,93.47,93.4,93.46,10007.0,87.6382,87.6851,87.6194,87.6757,10007.0
2020-07-28 12:50:00,93.48,93.58,93.47,93.56,14218.0,87.6944,87.7883,87.6851,87.7695,14218.0
2020-07-28 12:55:00,93.54,93.58,93.51,93.54,10737.0,87.7507,87.7883,87.7226,87.7507,10737.0
2020-07-28 13:00:00,93.54,93.63,93.54,93.59,11609.0,87.7507,87.8352,87.7507,87.7976,11609.0
2020-07-28 13:05:00,93.61,93.71,93.59,93.7,16982.0,87.8164,87.9102,87.7976,87.9008,16982.0
2020-07-28 13:10:00,93.69,93.72,93.65,93.65,14728.0,87.8914,87.9196,87.8539,87.8539,14728.0
2020-07-28 13:15:00,93.66,93.74,93.65,93.73,20259.0,87.8633,87.9383,87.8539,87.929,20259.0
2020-07-28 13:20:00,93.73,93.97,93.73,93.97,11685.0,87.929,88.1541,87.929,88.1541,11685.0
2020-07-28 13:25:00,93.97,93.97,93.89,93.9,10110.0,88.1541,88.1541,88.0791,88.0884,10110.0
2020-07-28 13:30:00,93.89,93.98,93.89,93.95,22911.0,88.0791,88.1635,88.0791,88.1354,22911.0
2020-07-28 13:35:00,93.95,94.03,93.94,94.01,15276.0,88.1354,88.2104,88.126,88.1916,15276.0
2020-07-28 13:40:00,94.01,94.06,93.97,94.05,11006.0,88.1916,88.2385,88.1541,88.2292,11006.0
2020-07-28 13:45:00,94.06,94.11,94.02,94.06,14357.0,88.2385,88.2854,88.201,88.2385,14357.0
2020-07-28 13:50:00,94.05,94.06,94.01,94.04,8566.0,88.2292,88.2385,88.1916,88.2198,8566.0
2020-07-28 13:55:00,94.04,94.07,93.99,94.0,10492.0,88.2198,88.2479,88.1729,88.1823,10492.0
2020-07-28 14:00:00,94.0,94.1,93.98,94.09,9710.0,88.1823,88.2761,88.1635,88.2667,9710.0
2020-07-28 14:05:00,94.09,94.1,93.98,94.04,10179.0,88.2667,88.2761,88.1635,88.2198,10179.0
2020-07-28 14:10:00,94.02,94.05,93.94,93.98,25996.0,88.201,88.2292,88.126,88.1635,25996.0
2020-07-28 14:15:00,93.99,94.03,93.97,94.02,9675.0,88.1729,88.2104,88.1541,88.201,9675.0
2020-07-28 14:20:00,94.02,94.08,94.02,94.07,10768.0,88.201,88.2573,88.201,88.2479,10768.0
2020-07-28 14:25:00,94.06,94.07,93.99,94.0,13502.0,88.2385,88.2479,88.1729,88.1823,13502.0
2020-07-28 14:30:00,94.01,94.03,93.94,93.94,11490.0,88.1916,88.2104,88.126,88.126,11490.0
2020-07-28 14:35:00,93.94,93.99,93.87,93.88,22521.0,88.126,88.1729,88.0603,88.0697,22521.0
2020-07-28 14:40:00,93.88,93.92,93.81,93.9,43719.0,88.0697,88.1072,88.004,88.0884,43719.0
2020-07-28 14:45:00,93.9,93.97,93.83,93.83,27270.0,88.0884,88.1541,88.0228,88.0228,27270.0
2020-07-28 14:50:00,93.83,93.9,93.79,93.85,13640.0,88.0228,88.0884,87.9853,88.0415,13640.0
2020-07-28 14:55:00,93.85,93.9,93.76,93.76,17515.0,88.0415,88.0884,87.9571,87.9571,17515.0
2020-07-28 15:00:00,93.8,93.81,93.72,93.73,11611.0,87.9946,88.004,87.9196,87.929,11611.0
2020-07-28 15:05:00,93.73,93.75,93.52,93.53,29601.0,87.929,87.9477,87.732,87.7413,29601.0
2020-07-28 15:10:00,93.53,93.67,93.48,93.66,43118.0,87.7413,87.8727,87.6944,87.8633,43118.0
2020-07-28 15:15:00,93.64,93.67,93.58,93.63,31227.0,87.8445,87.8727,87.7883,87.8352,31227.0
2020-07-28 15:20:00,93.63,93.63,93.41,93.45,52650.0,87.8352,87.8352,87.6288,87.6663,52650.0
2020-07-28 15:25:00,93.45,93.53,93.43,93.49,33453.0,87.6663,87.7413,87.6475,87.7038,33453.0
2020-07-28 15:30:00,93.49,93.7,93.48,93.49,68911.0,87.7038,87.9008,87.6944,87.7038,68911.0
2020-07-28 15:35:00,93.49,93.52,93.34,93.36,71808.0,87.7038,87.732,87.5631,87.5819,71808.0
2020-07-28 15:40:00,93.38,93.42,93.29,93.35,64073.0,87.6006,87.6382,87.5162,87.5725,64073.0
2020-07-28 15:45:00,93.35,93.4,93.06,93.22,114455.0,87.5725,87.6194,87.3004,87.4505,114455.0
2020-07-28 15:50:00,93.21,93.21,92.94,92.99,262033.0,87.4412,87.4412,87.1879,87.2348,262033.0
2020-07-28 15:55:00,93.0,93.05,92.82,92.92,423213.0,87.2441,87.2911,87.0753,87.1691,423213.0
2020-07-29 09:30:00,92.79,93.14,92.79,93.14,39843.0,87.0471,87.3755,87.0471,87.3755,39843.0
2020-07-29 09:35:00,93.13,93.23,93.05,93.09,36406.0,87.3661,87.4599,87.2911,87.3286,36406.0
2020-07-29 09:40:00,93.12,93.4,93.12,93.31,13348.0,87.3567,87.6194,87.3567,87.535,13348.0
2020-07-29 09:45:00,93.31,93.65,93.3,93.49,49570.0,87.535,87.8539,87.5256,87.7038,49570.0
2020-07-29 09:50:00,93.48,93.64,93.46,93.64,12669.0,87.6944,87.8445,87.6757,87.8445,12669.0
2020-07-29 09:55:00,93.64,93.79,93.58,93.74,21359.0,87.8445,87.9853,87.7883,87.9383,21359.0
2020-07-29 10:00:00,93.75,94.01,93.68,93.96,44995.0,87.9477,88.1916,87.8821,88.1447,44995.0
2020-07-29 10:05:00,93.96,94.1,93.94,94.06,29200.0,88.1447,88.2761,88.126,88.2385,29200.0
2020-07-29 10:10:00,94.07,94.1,93.9,93.98,25110.0,88.2479,88.2761,88.0884,88.1635,25110.0
2020-07-29 10:15:00,93.98,94.16,93.97,94.16,22240.0,88.1635,88.3324,88.1541,88.3324,22240.0
2020-07-29 10:20:00,94.18,94.2,93.99,94.06,67595.0,88.3511,88.3699,88.1729,88.2385,67595.0
2020-07-29 10:25:00,94.07,94.16,94.02,94.11,22110.0,88.2479,88.3324,88.201,88.2854,22110.0
2020-07-29 10:30:00,94.12,94.19,94.02,94.16,19205.0,88.2948,88.3605,88.201,88.3324,19205.0
2020-07-29 10:35:00,94.16,94.17,94.06,94.06,16684.0,88.3324,88.3417,88.2385,88.2385,16684.0
2020-07-29 10:40:00,94.08,94.21,94.05,94.12,19337.0,88.2573,88.3793,88.2292,88.2948,19337.0
2020-07-29 10:45:00,94.1,94.12,94.05,94.12,14582.0,88.2761,88.2948,88.2292,88.2948,14582.0
2020-07-29 10:50:00,94.11,94.14,94.01,94.14,23124.0,88.2854,88.3136,88.1916,88.3136,23124.0
2020-07-29 10:55:00,94.13,94.26,94.12,94.17,19100.0,88.3042,88.4262,88.2948,88.3417,19100.0
2020-07-29 11:00:00,94.17,94.3,94.11,94.3,25869.0,88.3417,88.4637,88.2854,88.4637,25869.0
2020-07-29 11:05:00,94.29,94.56,94.29,94.53,14556.0,88.4543,88.7076,88.4543,88.6795,14556.0
2020-07-29 11:10:00,94.59,94.65,94.41,94.47,18789.0,88.7357,88.792,88.5669,88.6232,18789.0
2020-07-29 11:15:00,94.46,94.57,94.45,94.51,18100.0,88.6138,88.717,88.6044,88.6607,18100.0
2020-07-29 11:20:00,94.49,94.56,94.45,94.48,22387.0,88.6419,88.7076,88.6044,88.6325,22387.0
2020-07-29 11:25:00,94.48,94.49,94.37,94.41,12726.0,88.6325,88.6419,88.5294,88.5669,12726.0
2020-07-29 11:30:00,94.42,94.45,94.38,94.43,11716.0,88.5763,88.6044,88.5387,88.5856,11716.0
2020-07-29 11:35:00,94.43,94.53,94.42,94.5,10619.0,88.5856,88.6795,88.5763,88.6513,10619.0
2020-07-29 11:40:00,94.5,94.69,94.5,94.68,13800.0,88.6513,88.8296,88.6513,88.8202,13800.0
2020-07-29 11:45:00,94.69,94.69,94.53,94.54,12355.0,88.8296,88.8296,88.6795,88.6888,12355.0
2020-07-29 11:50:00,94.55,94.63,94.52,94.52,11641.0,88.6982,88.7733,88.6701,88.6701,11641.0
2020-07-29 11:55:00,94.54,94.59,94.51,94.57,8193.0,88.6888,88.7357,88.6607,88.717,8193.0
2020-07-29 12:00:00,94.57,94.58,94.47,94.47,10040.0,88.717,88.7264,88.6232,88.6232,10040.0
2020-07-29 12:05:00,94.47,94.6,94.36,94.37,19124.0,88.6232,88.7451,88.52,88.5294,19124.0
2020-07-29 12:10:00,94.38,94.41,94.36,94.39,6608.0,88.5387,88.5669,88.52,88.5481,6608.0
2020-07-29 12:15:00,94.4,94.4,94.28,94.35,12849.0,88.5575,88.5575,88.4449,88.5106,12849.0
2020-07-29 12:20:00,94.37,94.44,94.34,94.39,9888.0,88.5294,88.595,88.5012,88.5481,9888.0
2020-07-29 12:25:00,94.4,94.44,94.38,94.38,10657.0,88.5575,88.595,88.5387,88.5387,10657.0
2020-07-29 12:30:00,94.37,94.42,94.29,94.4,14726.0,88.5294,88.5763,88.4543,88.5575,14726.0
2020-07-29 12:35:00,94.4,94.57,94.4,94.56,2996.0,88.5575,88.717,88.5575,88.7076,2996.0
2020-07-29 12:40:00,94.58,94.67,94.55,94.55,19049.0,88.7264,88.8108,88.6982,88.6982,19049.0
2020-07-29 12:45:00,94.55,94.61,94.53,94.59,7473.0,88.6982,88.7545,88.6795,88.7357,7473.0
2020-07-29 12:50:00,94.59,94.65,94.54,94.55,15187.0,88.7357,88.792,88.6888,88.6982,15187.0
2020-07-29 12:55:00,94.55,94.65,94.53,94.64,11865.0,88.6982,88.792,88.6795,88.7826,11865.0
2020-07-29 13:00:00,94.64,94.73,94.62,94.63,13061.0,88.7826,88.8671,88.7639,88.7733,13061.0
2020-07-29 13:05:00,94.63,94.73,94.63,94.73,11474.0,88.7733,88.8671,88.7733,88.8671,11474.0
2020-07-29 13:10:00,94.72,94.74,94.67,94.68,8037.0,88.8577,88.8765,88.8108,88.8202,8037.0
2020-07-29 13:15:00,94.69,94.7,94.65,94.66,8723.0,88.8296,88.8389,88.792,88.8014,8723.0
2020-07-29 13:20:00,94.66,94.77,94.66,94.75,11020.0,88.8014,88.9046,88.8014,88.8858,11020.0
2020-07-29 13:25:00,94.77,94.77,94.63,94.7,9206.0,88.9046,88.9046,88.7733,88.8389,9206.0
2020-07-29 13:30:00,94.7,94.73,94.68,94.69,7345.0,88.8389,88.8671,88.8202,88.8296,7345.0
2020-07-29 13:35:00,94.69,94.69,94.61,94.61,9955.0,88.8296,88.8296,88.7545,88.7545,9955.0
2020-07-29 13:40:00,94.61,94.7,94.57,94.58,10285.0,88.7545,88.8389,88.717,88.7264,10285.0
2020-07-29 13:45:00,94.6,94.62,94.51,94.57,14947.0,88.7451,88.7639,88.6607,88.717,14947.0
2020-07-29 13:50:00,94.57,94.59,94.55,94.57,9374.0,88.717,88.7357,88.6982,88.717,9374.0
2020-07-29 13:55:00,94.56,94.56,94.43,94.46,11493.0,88.7076,88.7076,88.5856,88.6138,11493.0
2020-07-29 14:00:00,94.48,94.56,94.26,94.35,18449.0,88.6325,88.7076,88.4262,88.5106,18449.0
2020-07-29 14:05:00,94.35,94.38,94.29,94.35,12388.0,88.5106,88.5387,88.4543,88.5106,12388.0
2020-07-29 14:10:00,94.36,94.5,94.3,94.5,16636.0,88.52,88.6513,88.4637,88.6513,16636.0
2020-07-29 14:15:00,94.5,94.53,94.47,94.5,60131.0,88.6513,88.6795,88.6232,88.6513,60131.0
2020-07-29 14:20:00,94.5,94.66,94.44,94.6,20925.0,88.6513,88.8014,88.595,88.7451,20925.0
2020-07-29 14:25:00,94.59,94.62,94.55,94.57,27265.0,88.7357,88.7639,88.6982,88.717,27265.0
2020-07-29 14:30:00,94.58,94.65,94.44,94.48,47736.0,88.7264,88.792,88.595,88.6325,47736.0
2020-07-29 14:35:00,94.49,94.6,94.47,94.53,29056.0,88.6419,88.7451,88.6232,88.6795,29056.0
2020-07-29 14:40:00,94.55,94.6,94.49,94.54,35420.0,88.6982,88.7451,88.6419,88.6888,35420.0
2020-07-29 14:45:00,94.56,94.57,94.47,94.49,19951.0,88.7076,88.717,88.6232,88.6419,19951.0
2020-07-29 14:50:00,94.47,94.53,94.46,94.53,18999.0,88.6232,88.6795,88.6138,88.6795,18999.0
2020-07-29 14:55:00,94.51,94.51,94.42,94.42,20670.0,88.6607,88.6607,88.5763,88.5763,20670.0
2020-07-29 15:00:00,94.42,94.43,94.23,94.23,32656.0,88.5763,88.5856,88.398,88.398,32656.0
2020-07-29 15:05:00,94.24,94.42,94.24,94.34,16504.0,88.4074,88.5763,88.4074,88.5012,16504.0
2020-07-29 15:10:00,94.35,94.53,94.34,94.45,22474.0,88.5106,88.6795,88.5012,88.6044,22474.0
2020-07-29 15:15:00,94.47,94.52,94.41,94.46,20513.0,88.6232,88.6701,88.5669,88.6138,20513.0
2020-07-29 15:20:00,94.48,94.57,94.46,94.49,32790.0,88.6325,88.717,88.6138,88.6419,32790.0
2020-07-29 15:25:00,94.48,94.55,94.45,94.53,29068.0,88.6325,88.6982,88.6044,88.6795,29068.0
2020-07-29 15:30:00,94.53,94.64,94.45,94.55,39021.0,88.6795,88.7826,88.6044,88.6982,39021.0
2020-07-29 15:35:00,94.56,94.69,94.55,94.56,37692.0,88.7076,88.8296,88.6982,88.7076,37692.0
2020-07-29 15:40:00,94.57,94.57,94.43,94.44,32273.0,88.717,88.717,88.5856,88.595,32273.0
2020-07-29 15:45:00,94.44,94.51,94.36,94.51,30350.0,88.595,88.6607,88.52,88.6607,30350.0
2020-07-29 15:50:00,94.51,94.54,94.43,94.45,59118.0,88.6607,88.6888,88.5856,88.6044,59118.0
2020-07-29 15:55:00,94.45,94.48,94.25,94.3,157695.0,88.6044,88.6325,88.4168,88.4637,157695.0
2020-07-30 09:30:00,93.63,95.11,93.44,95.11,77856.0,87.8352,89.2236,87.6569,89.2236,77856.0
2020-07-30 09:35:00,95.06,95.38,94.75,94.92,71900.0,89.1767,89.4768,88.8858,89.0453,71900.0
2020-07-30 09:40:00,94.95,95.13,94.72,94.92,62321.0,89.0735,89.2423,88.8577,89.0453,62321.0
2020-07-30 09:45:00,94.92,95.03,94.75,94.77,27013.0,89.0453,89.1485,88.8858,88.9046,27013.0
2020-07-30 09:50:00,94.77,94.79,94.06,94.12,33447.0,88.9046,88.9234,88.2385,88.2948,33447.0
2020-07-30 09:55:00,94.09,94.09,93.48,93.76,24165.0,88.2667,88.2667,87.6944,87.9571,24165.0
2020-07-30 10:00:00,93.76,94.9,93.66,94.84,116136.0,87.9571,89.0266,87.8633,88.9703,116136.0
2020-07-30 10:05:00,94.77,95.25,94.54,95.19,26483.0,88.9046,89.3549,88.6888,89.2986,26483.0
2020-07-30 10:10:00,95.19,95.3,94.69,94.91,36280.0,89.2986,89.4018,88.8296,89.0359,36280.0
2020-07-30 10:15:00,94.86,95.04,94.63,94.77,19219.0,88.989,89.1579,88.7733,88.9046,19219.0
2020-07-30 10:20:00,94.72,95.04,94.67,94.98,80054.0,88.8577,89.1579,88.8108,89.1016,80054.0
2020-07-30 10:25:00,94.98,95.05,94.51,94.97,33849.0,89.1016,89.1673,88.6607,89.0922,33849.0
2020-07-30 10:30:00,94.9,95.03,94.74,94.89,29047.0,89.0266,89.1485,88.8765,89.0172,29047.0
2020-07-30 10:35:00,94.89,94.89,94.61,94.75,27386.0,89.0172,89.0172,88.7545,88.8858,27386.0
2020-07-30 10:40:00,94.75,94.83,94.57,94.63,24274.0,88.8858,88.9609,88.717,88.7733,24274.0
2020-07-30 10:45:00,94.62,94.71,94.28,94.28,19264.0,88.7639,88.8483,88.4449,88.4449,19264.0
2020-07-30 10:50:00,94.29,94.35,94.1,94.16,12129.0,88.4543,88.5106,88.2761,88.3324,12129.0
2020-07-30 10:55:00,94.17,94.34,94.15,94.29,11524.0,88.3417,88.5012,88.323,88.4543,11524.0
2020-07-30 11:00:00,94.24,94.4,94.12,94.35,12516.0,88.4074,88.5575,88.2948,88.5106,12516.0
2020-07-30 11:05:00,94.38,94.44,94.28,94.41,10758.0,88.5387,88.595,88.4449,88.5669,10758.0
2020-07-30 11:10:00,94.43,94.71,94.37,94.46,28761.0,88.5856,88.8483,88.5294,88.6138,28761.0
2020-07-30 11:15:00,94.49,94.57,94.25,94.35,13169.0,88.6419,88.717,88.4168,88.5106,13169.0
2020-07-30 11:20:00,94.32,94.43,94.23,94.3,13139.0,88.4825,88.5856,88.398,88.4637,13139.0
2020-07-30 11:25:00,94.23,94.24,94.07,94.07,10434.0,88.398,88.4074,88.2479,88.2479,10434.0
2020-07-30 11:30:00,94.12,94.21,93.96,94.0,19797.0,88.2948,88.3793,88.1447,88.1823,19797.0
2020-07-30 11:35:00,94.01,94.01,93.77,93.8,13224.0,88.1916,88.1916,87.9665,87.9946,13224.0
2020-07-30 11:40:00,93.8,93.8,93.61,93.7,12402.0,87.9946,87.9946,87.8164,87.9008,12402.0
2020-07-30 11:45:00,93.7,93.78,93.57,93.69,12090.0,87.9008,87.9759,87.7789,87.8914,12090.0
2020-07-30 11:50:00,93.68,93.68,93.49,93.55,17788.0,87.8821,87.8821,87.7038,87.7601,17788.0
2020-07-30 11:55:00,93.58,93.79,93.51,93.79,22311.0,87.7883,87.9853,87.7226,87.9853,22311.0
2020-07-30 12:00:00,93.81,93.82,93.66,93.68,10060.0,88.004,88.0134,87.8633,87.8821,10060.0
2020-07-30 12:05:00,93.69,93.71,93.59,93.63,12149.0,87.8914,87.9102,87.7976,87.8352,12149.0
2020-07-30 12:10:00,93.64,93.65,93.59,93.62,7757.0,87.8445,87.8539,87.7976,87.8258,7757.0
2020-07-30 12:15:00,93.64,93.8,93.63,93.64,36246.0,87.8445,87.9946,87.8352,87.8445,36246.0
2020-07-30 12:20:00,93.62,93.62,93.35,93.4,28809.0,87.8258,87.8258,87.5725,87.6194,28809.0
2020-07-30 12:25:00,93.4,93.68,93.38,93.62,16184.0,87.6194,87.8821,87.6006,87.8258,16184.0
2020-07-30 12:30:00,93.64,93.7,93.47,93.49,6271.0,87.8445,87.9008,87.6851,87.7038,6271.0
2020-07-30 12:35:00,93.49,93.6,93.46,93.5,13720.0,87.7038,87.807,87.6757,87.7132,13720.0
2020-07-30 12:40:00,93.5,93.54,93.43,93.46,17723.0,87.7132,87.7507,87.6475,87.6757,17723.0
2020-07-30 12:45:00,93.47,93.72,93.47,93.72,19926.0,87.6851,87.9196,87.6851,87.9196,19926.0
2020-07-30 12:50:00,93.7,93.73,93.55,93.61,16883.0,87.9008,87.929,87.7601,87.8164,16883.0
2020-07-30 12:55:00,93.56,93.62,93.52,93.58,16221.0,87.7695,87.8258,87.732,87.7883,16221.0
2020-07-30 13:00:00,93.56,93.73,93.56,93.66,12781.0,87.7695,87.929,87.7695,87.8633,12781.0
2020-07-30 13:05:00,93.66,93.71,93.57,93.62,18259.0,87.8633,87.9102,87.7789,87.8258,18259.0
2020-07-30 13:10:00,93.64,93.96,93.61,93.83,178925.0,87.8445,88.1447,87.8164,88.0228,178925.0
2020-07-30 13:15:00,93.8,93.83,93.72,93.78,39945.0,87.9946,88.0228,87.9196,87.9759,39945.0
2020-07-30 13:20:00,93.78,93.82,93.65,93.72,21269.0,87.9759,88.0134,87.8539,87.9196,21269.0
2020-07-30 13:25:00,93.72,93.72,93.57,93.68,15601.0,87.9196,87.9196,87.7789,87.8821,15601.0
2020-07-30 13:30:00,93.68,93.7,93.57,93.62,14667.0,87.8821,87.9008,87.7789,87.8258,14667.0
2020-07-30 13:35:00,93.6,93.73,93.6,93.64,26169.0,87.807,87.929,87.807,87.8445,26169.0
2020-07-30 13:40:00,93.66,93.72,93.62,93.7,14446.0,87.8633,87.9196,87.8258,87.9008,14446.0
2020-07-30 13:45:00,93.7,93.76,93.65,93.75,14048.0,87.9008,87.9571,87.8539,87.9477,14048.0
2020-07-30 13:50:00,93.77,93.86,93.72,93.79,23375.0,87.9665,88.0509,87.9196,87.9853,23375.0
2020-07-30 13:55:00,93.8,93.8,93.63,93.65,65045.0,87.9946,87.9946,87.8352,87.8539,65045.0
2020-07-30 14:00:00,93.63,93.72,93.54,93.68,24877.0,87.8352,87.9196,87.7507,87.8821,24877.0
2020-07-30 14:05:00,93.69,93.72,93.61,93.64,25693.0,87.8914,87.9196,87.8164,87.8445,25693.0
2020-07-30 14:10:00,93.65,93.66,93.53,93.55,24650.0,87.8539,87.8633,87.7413,87.7601,24650.0
2020-07-30 14:15:00,93.56,93.68,93.53,93.65,19086.0,87.7695,87.8821,87.7413,87.8539,19086.0
2020-07-30 14:20:00,93.65,93.68,93.55,93.65,14964.0,87.8539,87.8821,87.7601,87.8539,14964.0
2020-07-30 14:25:00,93.65,93.67,93.54,93.56,9885.0,87.8539,87.8727,87.7507,87.7695,9885.0
2020-07-30 14:30:00,93.61,93.65,93.53,93.56,22209.0,87.8164,87.8539,87.7413,87.7695,22209.0
2020-07-30 14:35:00,93.53,93.53,93.47,93.51,15494.0,87.7413,87.7413,87.6851,87.7226,15494.0
2020-07-30 14:40:00,93.51,93.64,93.51,93.55,26636.0,87.7226,87.8445,87.7226,87.7601,26636.0
2020-07-30 14:45:00,93.54,93.58,93.51,93.51,14054.0,87.7507,87.7883,87.7226,87.7226,14054.0
2020-07-30 14:50:00,93.51,93.58,93.49,93.57,12031.0,87.7226,87.7883,87.7038,87.7789,12031.0
2020-07-30 14:55:00,93.57,93.77,93.56,93.75,115402.0,87.7789,87.9665,87.7695,87.9477,115402.0
2020-07-30 15:00:00,93.75,93.84,93.65,93.78,18843.0,87.9477,88.0322,87.8539,87.9759,18843.0
2020-07-30 15:05:00,93.77,93.77,93.61,93.61,14104.0,87.9665,87.9665,87.8164,87.8164,14104.0
2020-07-30 15:10:00,93.64,93.67,93.54,93.66,19375.0,87.8445,87.8727,87.7507,87.8633,19375.0
2020-07-30 15:15:00,93.62,93.62,93.43,93.59,15910.0,87.8258,87.8258,87.6475,87.7976,15910.0
2020-07-30 15:20:00,93.59,93.71,93.47,93.64,18016.0,87.7976,87.9102,87.6851,87.8445,18016.0
2020-07-30 15:25:00,93.66,93.82,93.65,93.79,19988.0,87.8633,88.0134,87.8539,87.9853,19988.0
2020-07-30 15:30:00,93.81,93.97,93.75,93.95,32589.0,88.004,88.1541,87.9477,88.1354,32589.0
2020-07-30 15:35:00,93.97,94.0,93.92,93.95,30651.0,88.1541,88.1823,88.1072,88.1354,30651.0
2020-07-30 15:40:00,93.95,94.19,93.94,94.16,93336.0,88.1354,88.3605,88.126,88.3324,93336.0
2020-07-30 15:45:00,94.15,94.27,94.12,94.2,52061.0,88.323,88.4355,88.2948,88.3699,52061.0
2020-07-30 15:50:00,94.21,94.22,94.07,94.1,91790.0,88.3793,88.3886,88.2479,88.2761,91790.0
2020-07-30 15:55:00,94.1,94.37,94.08,94.37,225403.0,88.2761,88.5294,88.2573,88.5294,225403.0
2020-07-31 09:30:00,94.72,94.92,94.0,94.15,112560.0,88.8577,89.0453,88.1823,88.323,112560.0
2020-07-31 09:35:00,94.12,94.84,93.91,94.66,86761.0,88.2948,88.9703,88.0978,88.8014,86761.0
2020-07-31 09:40:00,94.68,94.93,94.61,94.71,27871.0,88.8202,89.0547,88.7545,88.8483,27871.0
2020-07-31 09:45:00,94.71,95.2,94.7,95.13,29415.0,88.8483,89.308,88.8389,89.2423,29415.0
2020-07-31 09:50:00,95.09,95.19,94.85,95.19,17934.0,89.2048,89.2986,88.9796,89.2986,17934.0
2020-07-31 09:55:00,95.17,95.35,95.09,95.29,23394.0,89.2798,89.4487,89.2048,89.3924,23394.0
2020-07-31 10:00:00,95.29,95.34,95.16,95.22,27185.0,89.3924,89.4393,89.2705,89.3267,27185.0
2020-07-31 10:05:00,95.2,95.31,95.05,95.15,51327.0,89.308,89.4112,89.1673,89.2611,51327.0
2020-07-31 10:10:00,95.13,95.15,94.93,95.0,55251.0,89.2423,89.2611,89.0547,89.1204,55251.0
2020-07-31 10:15:00,94.99,95.0,94.82,94.84,52418.0,89.111,89.1204,88.9515,88.9703,52418.0
2020-07-31 10:20:00,94.83,95.17,94.79,95.15,28649.0,88.9609,89.2798,88.9234,89.2611,28649.0
2020-07-31 10:25:00,95.17,95.47,95.17,95.37,35868.0,89.2798,89.5613,89.2798,89.4675,35868.0
2020-07-31 10:30:00,95.36,95.57,95.24,95.27,30630.0,89.4581,89.6551,89.3455,89.3737,30630.0
2020-07-31 10:35:00,95.25,95.45,95.11,95.39,26025.0,89.3549,89.5425,89.2236,89.4862,26025.0
2020-07-31 10:40:00,95.37,95.41,95.25,95.27,13937.0,89.4675,89.505,89.3549,89.3737,13937.0
2020-07-31 10:45:00,95.29,95.29,95.16,95.22,8421.0,89.3924,89.3924,89.2705,89.3267,8421.0
2020-07-31 10:50:00,95.2,95.23,95.09,95.22,11556.0,89.308,89.3361,89.2048,89.3267,11556.0
2020-07-31 10:55:00,95.22,95.45,95.18,95.45,41879.0,89.3267,89.5425,89.2892,89.5425,41879.0
2020-07-31 11:00:00,95.45,95.51,95.43,95.5,30312.0,89.5425,89.5988,89.5238,89.5894,30312.0
2020-07-31 11:05:00,95.51,95.65,95.49,95.54,28516.0,89.5988,89.7301,89.58,89.6269,28516.0
2020-07-31 11:10:00,95.55,95.75,95.54,95.71,19937.0,89.6363,89.8239,89.6269,89.7864,19937.0
2020-07-31 11:15:00,95.72,95.89,95.7,95.84,22560.0,89.7958,89.9553,89.777,89.9084,22560.0
2020-07-31 11:20:00,95.84,95.95,95.83,95.95,21768.0,89.9084,90.0116,89.899,90.0116,21768.0
2020-07-31 11:25:00,95.97,96.1,95.92,95.92,32222.0,90.0303,90.1523,89.9834,89.9834,32222.0
2020-07-31 11:30:00,95.92,95.95,95.75,95.81,52979.0,89.9834,90.0116,89.8239,89.8802,52979.0
2020-07-31 11:35:00,95.77,95.8,95.68,95.75,10610.0,89.8427,89.8709,89.7583,89.8239,10610.0
2020-07-31 11:40:00,95.77,95.86,95.72,95.77,62376.0,89.8427,89.9271,89.7958,89.8427,62376.0
2020-07-31 11:45:00,95.76,95.83,95.73,95.79,17545.0,89.8333,89.899,89.8052,89.8615,17545.0
2020-07-31 11:50:00,95.79,95.83,95.7,95.73,17018.0,89.8615,89.899,89.777,89.8052,17018.0
2020-07-31 11:55:00,95.7,95.75,95.64,95.7,15262.0,89.777,89.8239,89.7208,89.777,15262.0
2020-07-31 12:00:00,95.73,95.75,95.53,95.58,24931.0,89.8052,89.8239,89.6176,89.6645,24931.0
2020-07-31 12:05:00,95.58,95.69,95.53,95.55,19446.0,89.6645,89.7677,89.6176,89.6363,19446.0
2020-07-31 12:10:00,95.58,95.65,95.52,95.54,8551.0,89.6645,89.7301,89.6082,89.6269,8551.0
2020-07-31 12:15:00,95.53,95.56,95.41,95.52,15788.0,89.6176,89.6457,89.505,89.6082,15788.0
2020-07-31 12:20:00,95.5,95.6,95.48,95.56,8100.0,89.5894,89.6832,89.5707,89.6457,8100.0
2020-07-31 12:25:00,95.52,95.63,95.5,95.55,10468.0,89.6082,89.7114,89.5894,89.6363,10468.0
2020-07-31 12:30:00,95.55,95.58,95.4,95.42,12344.0,89.6363,89.6645,89.4956,89.5144,12344.0
2020-07-31 12:35:00,95.4,95.41,95.18,95.27,15497.0,89.4956,89.505,89.2892,89.3737,15497.0
2020-07-31 12:40:00,95.25,95.32,95.2,95.31,11539.0,89.3549,89.4206,89.308,89.4112,11539.0
2020-07-31 12:45:00,95.29,95.32,95.16,95.2,12624.0,89.3924,89.4206,89.2705,89.308,12624.0
2020-07-31 12:50:00,95.2,95.27,95.05,95.06,10134.0,89.308,89.3737,89.1673,89.1767,10134.0
2020-07-31 12:55:00,95.05,95.11,94.96,95.03,13192.0,89.1673,89.2236,89.0828,89.1485,13192.0
2020-07-31 13:00:00,95.01,95.1,94.98,95.1,10971.0,89.1297,89.2142,89.1016,89.2142,10971.0
2020-07-31 13:05:00,95.07,95.13,95.03,95.08,9343.0,89.186,89.2423,89.1485,89.1954,9343.0
2020-07-31 13:10:00,95.05,95.11,94.95,94.97,11441.0,89.1673,89.2236,89.0735,89.0922,11441.0
2020-07-31 13:15:00,94.96,95.01,94.91,94.96,9923.0,89.0828,89.1297,89.0359,89.0828,9923.0
2020-07-31 13:20:00,94.96,95.14,94.94,95.11,9243.0,89.0828,89.2517,89.0641,89.2236,9243.0
2020-07-31 13:25:00,95.12,95.19,95.07,95.16,9438.0,89.2329,89.2986,89.186,89.2705,9438.0
2020-07-31 13:30:00,95.14,95.18,95.05,95.08,10860.0,89.2517,89.2892,89.1673,89.1954,10860.0
2020-07-31 13:35:00,95.06,95.06,94.92,95.05,14438.0,89.1767,89.1767,89.0453,89.1673,14438.0
2020-07-31 13:40:00,95.05,95.14,95.01,95.13,11658.0,89.1673,89.2517,89.1297,89.2423,11658.0
2020-07-31 13:45:00,95.13,95.29,95.09,95.27,11470.0,89.2423,89.3924,89.2048,89.3737,11470.0
2020-07-31 13:50:00,95.27,95.38,95.2,95.36,15188.0,89.3737,89.4768,89.308,89.4581,15188.0
2020-07-31 13:55:00,95.37,95.6,95.37,95.41,46269.0,89.4675,89.6832,89.4675,89.505,46269.0
2020-07-31 14:00:00,95.44,95.51,95.38,95.45,18438.0,89.5331,89.5988,89.4768,89.5425,18438.0
2020-07-31 14:05:00,95.43,95.55,95.38,95.52,20291.0,89.5238,89.6363,89.4768,89.6082,20291.0
2020-07-31 14:10:00,95.54,95.56,95.44,95.45,14362.0,89.6269,89.6457,89.5331,89.5425,14362.0
2020-07-31 14:15:00,95.46,95.62,95.43,95.48,16531.0,89.5519,89.702,89.5238,89.5707,16531.0
2020-07-31 14:20:00,95.48,95.56,95.43,95.43,14668.0,89.5707,89.6457,89.5238,89.5238,14668.0
2020-07-31 14:25:00,95.43,95.63,95.43,95.58,16005.0,89.5238,89.7114,89.5238,89.6645,16005.0
2020-07-31 14:30:00,95.58,95.72,95.58,95.59,16212.0,89.6645,89.7958,89.6645,89.6738,16212.0
2020-07-31 14:35:00,95.62,95.73,95.59,95.67,17176.0,89.702,89.8052,89.6738,89.7489,17176.0
2020-07-31 14:40:00,95.66,95.89,95.66,95.89,21818.0,89.7395,89.9553,89.7395,89.9553,21818.0
2020-07-31 14:45:00,95.92,95.97,95.86,95.89,25799.0,89.9834,90.0303,89.9271,89.9553,25799.0
2020-07-31 14:50:00,95.88,95.96,95.86,95.94,26075.0,89.9459,90.021,89.9271,90.0022,26075.0
2020-07-31 14:55:00,95.95,95.96,95.83,95.94,24823.0,90.0116,90.021,89.899,90.0022,24823.0
2020-07-31 15:00:00,95.94,96.11,95.89,96.11,24012.0,90.0022,90.1617,89.9553,90.1617,24012.0
2020-07-31 15:05:00,96.13,96.32,96.09,96.31,33100.0,90.1804,90.3587,90.1429,90.3493,33100.0
2020-07-31 15:10:00,96.33,96.45,96.3,96.4,44968.0,90.3681,90.4806,90.3399,90.4337,44968.0
2020-07-31 15:15:00,96.41,96.44,96.29,96.34,37337.0,90.4431,90.4712,90.3305,90.3774,37337.0
2020-07-31 15:20:00,96.34,96.47,96.34,96.47,19316.0,90.3774,90.4994,90.3774,90.4994,19316.0
2020-07-31 15:25:00,96.48,96.48,96.26,96.34,21968.0,90.5088,90.5088,90.3024,90.3774,21968.0
2020-07-31 15:30:00,96.35,96.39,96.18,96.19,42912.0,90.3868,90.4243,90.2273,90.2367,42912.0
2020-07-31 15:35:00,96.19,96.35,96.18,96.33,43591.0,90.2367,90.3868,90.2273,90.3681,43591.0
2020-07-31 15:40:00,96.33,96.35,96.08,96.11,42490.0,90.3681,90.3868,90.1335,90.1617,42490.0
2020-07-31 15:45:00,96.12,96.38,96.12,96.38,55595.0,90.171,90.415,90.171,90.415,55595.0
2020-07-31 15:50:00,96.38,96.66,96.33,96.66,114940.0,90.415,90.6776,90.3681,90.6776,114940.0
2020-07-31 15:55:00,96.66,96.83,96.48,96.79,200756.0,90.6776,90.8371,90.5088,90.7996,200756.0
2020-08-03 09:30:00,97.12,97.75,97.12,97.32,86594.0,91.1092,91.7002,91.1092,91.2968,86594.0
2020-08-03 09:35:00,97.35,97.43,96.85,96.91,42687.0,91.3249,91.4,90.8559,90.9122,42687.0
2020-08-03 09:40:00,96.92,97.23,96.9,97.11,51007.0,90.9215,91.2123,90.9028,91.0998,51007.0
2020-08-03 09:45:00,97.14,97.35,97.09,97.16,31486.0,91.1279,91.3249,91.081,91.1467,31486.0
2020-08-03 09:50:00,97.17,97.21,96.94,97.18,37803.0,91.1561,91.1936,90.9403,91.1654,37803.0
2020-08-03 09:55:00,97.21,97.44,97.2,97.44,22399.0,91.1936,91.4094,91.1842,91.4094,22399.0
2020-08-03 10:00:00,97.46,97.65,97.38,97.5,39301.0,91.4281,91.6064,91.3531,91.4656,39301.0
2020-08-03 10:05:00,97.49,97.78,97.47,97.71,35245.0,91.4563,91.7283,91.4375,91.6626,35245.0
2020-08-03 10:10:00,97.75,97.9,97.75,97.88,27137.0,91.7002,91.8409,91.7002,91.8221,27137.0
2020-08-03 10:15:00,97.87,97.9,97.77,97.83,21240.0,91.8127,91.8409,91.7189,91.7752,21240.0
2020-08-03 10:20:00,97.79,97.79,97.49,97.54,20227.0,91.7377,91.7377,91.4563,91.5032,20227.0
2020-08-03 10:25:00,97.53,97.71,97.51,97.7,16537.0,91.4938,91.6626,91.475,91.6533,16537.0
2020-08-03 10:30:00,97.71,97.79,97.69,97.7,17236.0,91.6626,91.7377,91.6439,91.6533,17236.0
2020-08-03 10:35:00,97.7,97.75,97.62,97.68,12753.0,91.6533,91.7002,91.5782,91.6345,12753.0
2020-08-03 10:40:00,97.68,97.69,97.41,97.45,25466.0,91.6345,91.6439,91.3812,91.4187,25466.0
2020-08-03 10:45:00,97.43,97.43,97.3,97.4,18677.0,91.4,91.4,91.278,91.3718,18677.0
2020-08-03 10:50:00,97.41,97.43,97.18,97.23,16103.0,91.3812,91.4,91.1654,91.2123,16103.0
2020-08-03 10:55:00,97.2,97.27,97.14,97.22,17474.0,91.1842,91.2499,91.1279,91.203,17474.0
2020-08-03 11:00:00,97.24,97.28,96.95,96.97,43985.0,91.2217,91.2593,90.9497,90.9684,43985.0
2020-08-03 11:05:00,96.95,97.02,96.9,96.9,22014.0,90.9497,91.0153,90.9028,90.9028,22014.0
2020-08-03 11:10:00,96.9,97.0,96.87,96.93,20928.0,90.9028,90.9966,90.8746,90.9309,20928.0
2020-08-03 11:15:00,96.93,97.03,96.78,96.86,58880.0,90.9309,91.0247,90.7902,90.8652,58880.0
2020-08-03 11:20:00,96.84,96.86,96.72,96.81,15392.0,90.8465,90.8652,90.7339,90.8183,15392.0
2020-08-03 11:25:00,96.82,96.87,96.67,96.75,14780.0,90.8277,90.8746,90.687,90.7621,14780.0
2020-08-03 11:30:00,96.78,96.8,96.72,96.76,10497.0,90.7902,90.809,90.7339,90.7714,10497.0
2020-08-03 11:35:00,96.74,96.82,96.66,96.66,16739.0,90.7527,90.8277,90.6776,90.6776,16739.0
2020-08-03 11:40:00,96.67,96.9,96.67,96.87,12494.0,90.687,90.9028,90.687,90.8746,12494.0
2020-08-03 11:45:00,96.86,96.99,96.84,96.97,11710.0,90.8652,90.9872,90.8465,90.9684,11710.0
2020-08-03 11:50:00,96.98,96.98,96.87,96.87,10042.0,90.9778,90.9778,90.8746,90.8746,10042.0
2020-08-03 11:55:00,96.85,96.88,96.76,96.78,8728.0,90.8559,90.884,90.7714,90.7902,8728.0
2020-08-03 12:00:00,96.78,96.85,96.59,96.62,11173.0,90.7902,90.8559,90.612,90.6401,11173.0
2020-08-03 12:05:00,96.6,96.63,96.54,96.55,10716.0,90.6213,90.6495,90.5651,90.5744,10716.0
2020-08-03 12:10:00,96.56,96.57,96.46,96.54,5518.0,90.5838,90.5932,90.49,90.5651,5518.0
2020-08-03 12:15:00,96.53,96.6,96.5,96.54,13528.0,90.5557,90.6213,90.5275,90.5651,13528.0
2020-08-03 12:20:00,96.54,96.54,96.44,96.47,8234.0,90.5651,90.5651,90.4712,90.4994,8234.0
2020-08-03 12:25:00,96.46,96.48,96.27,96.33,10015.0,90.49,90.5088,90.3118,90.3681,10015.0
2020-08-03 12:30:00,96.34,96.34,96.22,96.24,7677.0,90.3774,90.3774,90.2649,90.2836,7677.0
2020-08-03 12:35:00,96.26,96.29,96.13,96.19,13791.0,90.3024,90.3305,90.1804,90.2367,13791.0
2020-08-03 12:40:00,96.18,96.18,96.03,96.04,8296.0,90.2273,90.2273,90.0866,90.096,8296.0
2020-08-03 12:45:00,96.03,96.16,95.97,96.16,12796.0,90.0866,90.2086,90.0303,90.2086,12796.0
2020-08-03 12:50:00,96.13,96.27,96.13,96.27,12596.0,90.1804,90.3118,90.1804,90.3118,12596.0
2020-08-03 12:55:00,96.28,96.29,96.19,96.23,8869.0,90.3211,90.3305,90.2367,90.2742,8869.0
2020-08-03 13:00:00,96.22,96.37,96.22,96.31,117341.0,90.2649,90.4056,90.2649,90.3493,117341.0
2020-08-03 13:05:00,96.31,96.38,96.28,96.3,11742.0,90.3493,90.415,90.3211,90.3399,11742.0
2020-08-03 13:10:00,96.29,96.3,96.09,96.13,7736.0,90.3305,90.3399,90.1429,90.1804,7736.0
2020-08-03 13:15:00,96.13,96.24,96.12,96.17,8517.0,90.1804,90.2836,90.171,90.218,8517.0
2020-08-03 13:20:00,96.19,96.25,96.12,96.25,12096.0,90.2367,90.293,90.171,90.293,12096.0
2020-08-03 13:25:00,96.23,96.27,96.22,96.26,8565.0,90.2742,90.3118,90.2649,90.3024,8565.0
2020-08-03 13:30:00,96.25,96.28,96.22,96.27,8435.0,90.293,90.3211,90.2649,90.3118,8435.0
2020-08-03 13:35:00,96.26,96.27,96.23,96.24,25281.0,90.3024,90.3118,90.2742,90.2836,25281.0
2020-08-03 13:40:00,96.22,96.25,96.14,96.25,10107.0,90.2649,90.293,90.1898,90.293,10107.0
2020-08-03 13:45:00,96.25,96.36,96.24,96.32,11027.0,90.293,90.3962,90.2836,90.3587,11027.0
2020-08-03 13:50:00,96.31,96.32,96.22,96.32,10738.0,90.3493,90.3587,90.2649,90.3587,10738.0
2020-08-03 13:55:00,96.32,96.35,96.29,96.32,19504.0,90.3587,90.3868,90.3305,90.3587,19504.0
2020-08-03 14:00:00,96.35,96.43,96.28,96.36,21022.0,90.3868,90.4619,90.3211,90.3962,21022.0
2020-08-03 14:05:00,96.33,96.39,96.28,96.31,12525.0,90.3681,90.4243,90.3211,90.3493,12525.0
2020-08-03 14:10:00,96.3,96.37,96.29,96.35,16972.0,90.3399,90.4056,90.3305,90.3868,16972.0
2020-08-03 14:15:00,96.35,96.39,96.3,96.31,14654.0,90.3868,90.4243,90.3399,90.3493,14654.0
2020-08-03 14:20:00,96.32,96.36,96.3,96.35,14507.0,90.3587,90.3962,90.3399,90.3868,14507.0
2020-08-03 14:25:00,96.35,96.42,96.35,96.4,13906.0,90.3868,90.4525,90.3868,90.4337,13906.0
2020-08-03 14:30:00,96.4,96.4,96.28,96.29,16092.0,90.4337,90.4337,90.3211,90.3305,16092.0
2020-08-03 14:35:00,96.3,96.3,96.22,96.27,29565.0,90.3399,90.3399,90.2649,90.3118,29565.0
2020-08-03 14:40:00,96.27,96.31,96.14,96.2,30933.0,90.3118,90.3493,90.1898,90.2461,30933.0
2020-08-03 14:45:00,96.23,96.23,96.12,96.13,9524.0,90.2742,90.2742,90.171,90.1804,9524.0
2020-08-03 14:50:00,96.12,96.18,96.07,96.09,12392.0,90.171,90.2273,90.1241,90.1429,12392.0
2020-08-03 14:55:00,96.09,96.17,96.08,96.17,19697.0,90.1429,90.218,90.1335,90.218,19697.0
2020-08-03 15:00:00,96.16,96.17,96.1,96.15,49657.0,90.2086,90.218,90.1523,90.1992,49657.0
2020-08-03 15:05:00,96.15,96.15,96.07,96.11,15096.0,90.1992,90.1992,90.1241,90.1617,15096.0
2020-08-03 15:10:00,96.12,96.13,96.03,96.05,11860.0,90.171,90.1804,90.0866,90.1054,11860.0
2020-08-03 15:15:00,96.05,96.07,95.95,95.96,9790.0,90.1054,90.1241,90.0116,90.021,9790.0
2020-08-03 15:20:00,95.98,96.01,95.96,96.01,44472.0,90.0397,90.0679,90.021,90.0679,44472.0
2020-08-03 15:25:00,96.02,96.09,96.01,96.02,22517.0,90.0772,90.1429,90.0679,90.0772,22517.0
2020-08-03 15:30:00,96.02,96.1,95.94,96.0,126735.0,90.0772,90.1523,90.0022,90.0585,126735.0
2020-08-03 15:35:00,95.99,96.16,95.98,96.16,97005.0,90.0491,90.2086,90.0397,90.2086,97005.0
2020-08-03 15:40:00,96.15,96.27,96.09,96.18,46438.0,90.1992,90.3118,90.1429,90.2273,46438.0
2020-08-03 15:45:00,96.19,96.28,96.17,96.28,42610.0,90.2367,90.3211,90.218,90.3211,42610.0
2020-08-03 15:50:00,96.28,96.38,96.19,96.34,69539.0,90.3211,90.415,90.2367,90.3774,69539.0
2020-08-03 15:55:00,96.34,96.44,96.27,96.31,129748.0,90.3774,90.4712,90.3118,90.3493,129748.0
2020-08-04 09:30:00,95.71,96.02,95.71,95.73,39998.0,89.7864,90.0772,89.7864,89.8052,39998.0
2020-08-04 09:35:00,95.7,95.75,95.46,95.49,9543.0,89.777,89.8239,89.5519,89.58,9543.0
2020-08-04 09:40:00,95.47,95.5,95.32,95.37,13767.0,89.5613,89.5894,89.4206,89.4675,13767.0
2020-08-04 09:45:00,95.39,95.67,95.38,95.5,15059.0,89.4862,89.7489,89.4768,89.5894,15059.0
2020-08-04 09:50:00,95.5,95.55,95.32,95.4,9190.0,89.5894,89.6363,89.4206,89.4956,9190.0
2020-08-04 09:55:00,95.42,95.64,95.4,95.54,31835.0,89.5144,89.7208,89.4956,89.6269,31835.0
2020-08-04 10:00:00,95.55,95.73,95.46,95.71,11842.0,89.6363,89.8052,89.5519,89.7864,11842.0
2020-08-04 10:05:00,95.71,95.92,95.65,95.87,14499.0,89.7864,89.9834,89.7301,89.9365,14499.0
2020-08-04 10:10:00,95.88,95.88,95.66,95.66,18542.0,89.9459,89.9459,89.7395,89.7395,18542.0
2020-08-04 10:15:00,95.68,95.69,95.45,95.47,16428.0,89.7583,89.7677,89.5425,89.5613,16428.0
2020-08-04 10:20:00,95.48,95.59,95.4,95.47,14367.0,89.5707,89.6738,89.4956,89.5613,14367.0
2020-08-04 10:25:00,95.49,95.53,95.35,95.35,12740.0,89.58,89.6176,89.4487,89.4487,12740.0
2020-08-04 10:30:00,95.37,95.41,95.27,95.27,10300.0,89.4675,89.505,89.3737,89.3737,10300.0
2020-08-04 10:35:00,95.27,95.5,95.27,95.33,8143.0,89.3737,89.5894,89.3737,89.4299,8143.0
2020-08-04 10:40:00,95.31,95.43,95.26,95.43,9092.0,89.4112,89.5238,89.3643,89.5238,9092.0
2020-08-04 10:45:00,95.46,95.58,95.42,95.52,7948.0,89.5519,89.6645,89.5144,89.6082,7948.0
2020-08-04 10:50:00,95.52,95.61,95.48,95.61,11201.0,89.6082,89.6926,89.5707,89.6926,11201.0
2020-08-04 10:55:00,95.62,95.64,95.58,95.64,8706.0,89.702,89.7208,89.6645,89.7208,8706.0
2020-08-04 11:00:00,95.64,95.81,95.64,95.75,9267.0,89.7208,89.8802,89.7208,89.8239,9267.0
2020-08-04 11:05:00,95.74,95.78,95.71,95.75,5317.0,89.8146,89.8521,89.7864,89.8239,5317.0
2020-08-04 11:10:00,95.74,95.78,95.72,95.75,7302.0,89.8146,89.8521,89.7958,89.8239,7302.0
2020-08-04 11:15:00,95.74,95.76,95.68,95.72,9257.0,89.8146,89.8333,89.7583,89.7958,9257.0
2020-08-04 11:20:00,95.72,95.75,95.67,95.72,20558.0,89.7958,89.8239,89.7489,89.7958,20558.0
2020-08-04 11:25:00,95.73,95.75,95.62,95.7,22905.0,89.8052,89.8239,89.702,89.777,22905.0
2020-08-04 11:30:00,95.68,95.73,95.61,95.64,65386.0,89.7583,89.8052,89.6926,89.7208,65386.0
2020-08-04 11:35:00,95.64,95.71,95.61,95.65,6984.0,89.7208,89.7864,89.6926,89.7301,6984.0
2020-08-04 11:40:00,95.66,95.75,95.66,95.74,6290.0,89.7395,89.8239,89.7395,89.8146,6290.0
2020-08-04 11:45:00,95.75,95.75,95.62,95.63,5014.0,89.8239,89.8239,89.702,89.7114,5014.0
2020-08-04 11:50:00,95.61,95.61,95.49,95.57,13055.0,89.6926,89.6926,89.58,89.6551,13055.0
2020-08-04 11:55:00,95.56,95.66,95.55,95.66,4895.0,89.6457,89.7395,89.6363,89.7395,4895.0
2020-08-04 12:00:00,95.63,95.67,95.61,95.66,4372.0,89.7114,89.7489,89.6926,89.7395,4372.0
2020-08-04 12:05:00,95.64,95.64,95.48,95.5,3768.0,89.7208,89.7208,89.5707,89.5894,3768.0
2020-08-04 12:10:00,95.5,95.58,95.5,95.53,6457.0,89.5894,89.6645,89.5894,89.6176,6457.0
2020-08-04 12:15:00,95.54,95.54,95.44,95.44,8645.0,89.6269,89.6269,89.5331,89.5331,8645.0
2020-08-04 12:20:00,95.42,95.48,95.41,95.46,9236.0,89.5144,89.5707,89.505,89.5519,9236.0
2020-08-04 12:25:00,95.47,95.48,95.37,95.41,7506.0,89.5613,89.5707,89.4675,89.505,7506.0
2020-08-04 12:30:00,95.4,95.4,95.31,95.32,8462.0,89.4956,89.4956,89.4112,89.4206,8462.0
2020-08-04 12:35:00,95.32,95.33,95.27,95.27,9148.0,89.4206,89.4299,89.3737,89.3737,9148.0
2020-08-04 12:40:00,95.27,95.3,95.21,95.21,13004.0,89.3737,89.4018,89.3174,89.3174,13004.0
2020-08-04 12:45:00,95.22,95.29,95.21,95.25,20828.0,89.3267,89.3924,89.3174,89.3549,20828.0
2020-08-04 12:50:00,95.24,95.24,95.04,95.19,101275.0,89.3455,89.3455,89.1579,89.2986,101275.0
2020-08-04 12:55:00,95.18,95.32,95.13,95.31,6538.0,89.2892,89.4206,89.2423,89.4112,6538.0
2020-08-04 13:00:00,95.31,95.36,95.3,95.34,7197.0,89.4112,89.4581,89.4018,89.4393,7197.0
2020-08-04 13:05:00,95.36,95.43,95.36,95.37,16901.0,89.4581,89.5238,89.4581,89.4675,16901.0
2020-08-04 13:10:00,95.35,95.4,95.34,95.4,7055.0,89.4487,89.4956,89.4393,89.4956,7055.0
2020-08-04 13:15:00,95.41,95.44,95.41,95.44,2902.0,89.505,89.5331,89.505,89.5331,2902.0
2020-08-04 13:20:00,95.43,95.44,95.4,95.43,4501.0,89.5238,89.5331,89.4956,89.5238,4501.0
2020-08-04 13:25:00,95.42,95.45,95.42,95.44,4811.0,89.5144,89.5425,89.5144,89.5331,4811.0
2020-08-04 13:30:00,95.44,95.44,95.38,95.4,8424.0,89.5331,89.5331,89.4768,89.4956,8424.0
2020-08-04 13:35:00,95.38,95.38,95.32,95.36,4401.0,89.4768,89.4768,89.4206,89.4581,4401.0
2020-08-04 13:40:00,95.35,95.41,95.28,95.41,8233.0,89.4487,89.505,89.383,89.505,8233.0
2020-08-04 13:45:00,95.44,95.46,95.41,95.46,6347.0,89.5331,89.5519,89.505,89.5519,6347.0
2020-08-04 13:50:00,95.47,95.53,95.47,95.52,15191.0,89.5613,89.6176,89.5613,89.6082,15191.0
2020-08-04 13:55:00,95.52,95.59,95.48,95.58,8869.0,89.6082,89.6738,89.5707,89.6645,8869.0
2020-08-04 14:00:00,95.57,95.58,95.51,95.57,6068.0,89.6551,89.6645,89.5988,89.6551,6068.0
2020-08-04 14:05:00,95.55,95.59,95.51,95.59,15132.0,89.6363,89.6738,89.5988,89.6738,15132.0
2020-08-04 14:10:00,95.59,95.6,95.51,95.52,12290.0,89.6738,89.6832,89.5988,89.6082,12290.0
2020-08-04 14:15:00,95.53,95.55,95.49,95.55,11129.0,89.6176,89.6363,89.58,89.6363,11129.0
2020-08-04 14:20:00,95.55,95.63,95.53,95.61,9972.0,89.6363,89.7114,89.6176,89.6926,9972.0
2020-08-04 14:25:00,95.59,95.63,95.49,95.51,14931.0,89.6738,89.7114,89.58,89.5988,14931.0
2020-08-04 14:30:00,95.49,95.49,95.38,95.4,13741.0,89.58,89.58,89.4768,89.4956,13741.0
2020-08-04 14:35:00,95.41,95.41,95.25,95.34,15596.0,89.505,89.505,89.3549,89.4393,15596.0
2020-08-04 14:40:00,95.34,95.44,95.33,95.43,15033.0,89.4393,89.5331,89.4299,89.5238,15033.0
2020-08-04 14:45:00,95.46,95.47,95.4,95.45,13225.0,89.5519,89.5613,89.4956,89.5425,13225.0
2020-08-04 14:50:00,95.45,95.64,95.45,95.61,12911.0,89.5425,89.7208,89.5425,89.6926,12911.0
2020-08-04 14:55:00,95.6,95.69,95.6,95.69,10352.0,89.6832,89.7677,89.6832,89.7677,10352.0
2020-08-04 15:00:00,95.7,95.81,95.69,95.76,5615.0,89.777,89.8802,89.7677,89.8333,5615.0
2020-08-04 15:05:00,95.75,95.8,95.74,95.8,6021.0,89.8239,89.8709,89.8146,89.8709,6021.0
2020-08-04 15:10:00,95.8,95.88,95.78,95.86,10283.0,89.8709,89.9459,89.8521,89.9271,10283.0
2020-08-04 15:15:00,95.86,95.87,95.81,95.85,9966.0,89.9271,89.9365,89.8802,89.9178,9966.0
2020-08-04 15:20:00,95.86,95.87,95.78,95.86,11650.0,89.9271,89.9365,89.8521,89.9271,11650.0
2020-08-04 15:25:00,95.86,95.87,95.81,95.81,6794.0,89.9271,89.9365,89.8802,89.8802,6794.0
2020-08-04 15:30:00,95.84,95.87,95.68,95.78,10059.0,89.9084,89.9365,89.7583,89.8521,10059.0
2020-08-04 15:35:00,95.79,95.86,95.77,95.86,20541.0,89.8615,89.9271,89.8427,89.9271,20541.0
2020-08-04 15:40:00,95.85,95.86,95.78,95.81,23466.0,89.9178,89.9271,89.8521,89.8802,23466.0
2020-08-04 15:45:00,95.82,95.85,95.77,95.83,25803.0,89.8896,89.9178,89.8427,89.899,25803.0
2020-08-04 15:50:00,95.84,95.87,95.69,95.72,68813.0,89.9084,89.9365,89.7677,89.7958,68813.0
2020-08-04 15:55:00,95.73,95.81,95.67,95.74,99548.0,89.8052,89.8802,89.7489,89.8146,99548.0
2020-08-05 09:30:00,96.15,96.21,95.89,96.15,30743.0,90.1992,90.2555,89.9553,90.1992,30743.0
2020-08-05 09:35:00,96.12,96.37,96.12,96.34,7819.0,90.171,90.4056,90.171,90.3774,7819.0
2020-08-05 09:40:00,96.31,96.4,96.27,96.31,42139.0,90.3493,90.4337,90.3118,90.3493,42139.0
2020-08-05 09:45:00,96.31,96.32,96.06,96.31,20398.0,90.3493,90.3587,90.1148,90.3493,20398.0
2020-08-05 09:50:00,96.34,96.47,96.31,96.39,15334.0,90.3774,90.4994,90.3493,90.4243,15334.0
2020-08-05 09:55:00,96.39,96.44,96.31,96.34,8328.0,90.4243,90.4712,90.3493,90.3774,8328.0
2020-08-05 10:00:00,96.36,96.38,95.88,95.93,25205.0,90.3962,90.415,89.9459,89.9928,25205.0
2020-08-05 10:05:00,95.94,96.02,95.73,95.86,10996.0,90.0022,90.0772,89.8052,89.9271,10996.0
2020-08-05 10:10:00,95.87,95.87,95.72,95.87,5074.0,89.9365,89.9365,89.7958,89.9365,5074.0
2020-08-05 10:15:00,95.85,95.85,95.74,95.78,14993.0,89.9178,89.9178,89.8146,89.8521,14993.0
2020-08-05 10:20:00,95.75,95.92,95.68,95.9,37910.0,89.8239,89.9834,89.7583,89.9647,37910.0
2020-08-05 10:25:00,95.96,96.14,95.96,96.1,9887.0,90.021,90.1898,90.021,90.1523,9887.0
2020-08-05 10:30:00,96.1,96.2,96.07,96.2,11608.0,90.1523,90.2461,90.1241,90.2461,11608.0
2020-08-05 10:35:00,96.19,96.23,96.14,96.14,14605.0,90.2367,90.2742,90.1898,90.1898,14605.0
2020-08-05 10:40:00,96.14,96.42,96.14,96.4,29627.0,90.1898,90.4525,90.1898,90.4337,29627.0
2020-08-05 10:45:00,96.4,96.43,96.33,96.35,16320.0,90.4337,90.4619,90.3681,90.3868,16320.0
2020-08-05 10:50:00,96.37,96.38,96.24,96.27,4256.0,90.4056,90.415,90.2836,90.3118,4256.0
2020-08-05 10:55:00,96.3,96.32,96.24,96.31,21060.0,90.3399,90.3587,90.2836,90.3493,21060.0
2020-08-05 11:00:00,96.32,96.37,96.25,96.31,20583.0,90.3587,90.4056,90.293,90.3493,20583.0
2020-08-05 11:05:00,96.3,96.3,96.21,96.22,10598.0,90.3399,90.3399,90.2555,90.2649,10598.0
2020-08-05 11:10:00,96.2,96.21,95.95,95.95,19084.0,90.2461,90.2555,90.0116,90.0116,19084.0
2020-08-05 11:15:00,95.95,96.06,95.95,95.99,10803.0,90.0116,90.1148,90.0116,90.0491,10803.0
2020-08-05 11:20:00,95.98,96.15,95.95,96.11,43332.0,90.0397,90.1992,90.0116,90.1617,43332.0
2020-08-05 11:25:00,96.1,96.1,96.0,96.03,9994.0,90.1523,90.1523,90.0585,90.0866,9994.0
2020-08-05 11:30:00,96.04,96.07,96.01,96.05,12006.0,90.096,90.1241,90.0679,90.1054,12006.0
2020-08-05 11:35:00,96.04,96.07,96.01,96.05,6887.0,90.096,90.1241,90.0679,90.1054,6887.0
2020-08-05 11:40:00,96.06,96.12,95.99,96.04,7312.0,90.1148,90.171,90.0491,90.096,7312.0
2020-08-05 11:45:00,96.03,96.1,96.02,96.1,6501.0,90.0866,90.1523,90.0772,90.1523,6501.0
2020-08-05 11:50:00,96.11,96.13,96.03,96.09,4507.0,90.1617,90.1804,90.0866,90.1429,4507.0
2020-08-05 11:55:00,96.06,96.11,96.02,96.06,5464.0,90.1148,90.1617,90.0772,90.1148,5464.0
2020-08-05 12:00:00,96.05,96.1,96.03,96.1,3841.0,90.1054,90.1523,90.0866,90.1523,3841.0
2020-08-05 12:05:00,96.1,96.12,95.98,96.05,9306.0,90.1523,90.171,90.0397,90.1054,9306.0
2020-08-05 12:10:00,96.08,96.09,95.97,96.06,22914.0,90.1335,90.1429,90.0303,90.1148,22914.0
2020-08-05 12:15:00,96.05,96.06,96.0,96.01,7848.0,90.1054,90.1148,90.0585,90.0679,7848.0
2020-08-05 12:20:00,96.03,96.05,95.93,95.93,8187.0,90.0866,90.1054,89.9928,89.9928,8187.0
2020-08-05 12:25:00,95.94,96.11,95.94,96.09,131970.0,90.0022,90.1617,90.0022,90.1429,131970.0
2020-08-05 12:30:00,96.09,96.26,96.09,96.26,52455.0,90.1429,90.3024,90.1429,90.3024,52455.0
2020-08-05 12:35:00,96.27,96.27,96.19,96.24,6786.0,90.3118,90.3118,90.2367,90.2836,6786.0
2020-08-05 12:40:00,96.26,96.32,96.26,96.31,3927.0,90.3024,90.3587,90.3024,90.3493,3927.0
2020-08-05 12:45:00,96.31,96.37,96.3,96.34,5934.0,90.3493,90.4056,90.3399,90.3774,5934.0
2020-08-05 12:50:00,96.34,96.37,96.29,96.29,7066.0,90.3774,90.4056,90.3305,90.3305,7066.0
2020-08-05 12:55:00,96.27,96.37,96.23,96.37,3929.0,90.3118,90.4056,90.2742,90.4056,3929.0
2020-08-05 13:00:00,96.38,96.4,96.33,96.38,6101.0,90.415,90.4337,90.3681,90.415,6101.0
2020-08-05 13:05:00,96.37,96.38,96.34,96.34,6016.0,90.4056,90.415,90.3774,90.3774,6016.0
2020-08-05 13:10:00,96.35,96.36,96.31,96.33,3705.0,90.3868,90.3962,90.3493,90.3681,3705.0
2020-08-05 13:15:00,96.33,96.33,96.28,96.3,5973.0,90.3681,90.3681,90.3211,90.3399,5973.0
2020-08-05 13:20:00,96.32,96.35,96.28,96.31,9103.0,90.3587,90.3868,90.3211,90.3493,9103.0
2020-08-05 13:25:00,96.31,96.32,96.26,96.29,4911.0,90.3493,90.3587,90.3024,90.3305,4911.0
2020-08-05 13:30:00,96.28,96.31,96.26,96.31,7824.0,90.3211,90.3493,90.3024,90.3493,7824.0
2020-08-05 13:35:00,96.31,96.36,96.31,96.34,9145.0,90.3493,90.3962,90.3493,90.3774,9145.0
2020-08-05 13:40:00,96.34,96.36,96.28,96.3,8648.0,90.3774,90.3962,90.3211,90.3399,8648.0
2020-08-05 13:45:00,96.3,96.33,96.27,96.3,6014.0,90.3399,90.3681,90.3118,90.3399,6014.0
2020-08-05 13:50:00,96.3,96.34,96.29,96.33,5026.0,90.3399,90.3774,90.3305,90.3681,5026.0
2020-08-05 13:55:00,96.34,96.41,96.34,96.39,8164.0,90.3774,90.4431,90.3774,90.4243,8164.0
2020-08-05 14:00:00,96.4,96.44,96.38,96.4,4677.0,90.4337,90.4712,90.415,90.4337,4677.0
2020-08-05 14:05:00,96.39,96.4,96.3,96.38,77167.0,90.4243,90.4337,90.3399,90.415,77167.0
2020-08-05 14:10:00,96.38,96.42,96.37,96.4,6042.0,90.415,90.4525,90.4056,90.4337,6042.0
2020-08-05 14:15:00,96.41,96.48,96.41,96.47,5353.0,90.4431,90.5088,90.4431,90.4994,5353.0
2020-08-05 14:20:00,96.48,96.56,96.47,96.55,5601.0,90.5088,90.5838,90.4994,90.5744,5601.0
2020-08-05 14:25:00,96.55,96.57,96.49,96.52,7932.0,90.5744,90.5932,90.5181,90.5463,7932.0
2020-08-05 14:30:00,96.52,96.52,96.49,96.51,5046.0,90.5463,90.5463,90.5181,90.5369,5046.0
2020-08-05 14:35:00,96.51,96.56,96.47,96.56,5197.0,90.5369,90.5838,90.4994,90.5838,5197.0
2020-08-05 14:40:00,96.55,96.57,96.49,96.51,7975.0,90.5744,90.5932,90.5181,90.5369,7975.0
2020-08-05 14:45:00,96.52,96.55,96.45,96.48,4542.0,90.5463,90.5744,90.4806,90.5088,4542.0
2020-08-05 14:50:00,96.48,96.48,96.32,96.36,7529.0,90.5088,90.5088,90.3587,90.3962,7529.0
2020-08-05 14:55:00,96.35,96.38,96.28,96.3,10332.0,90.3868,90.415,90.3211,90.3399,10332.0
2020-08-05 15:00:00,96.3,96.34,96.28,96.29,5502.0,90.3399,90.3774,90.3211,90.3305,5502.0
2020-08-05 15:05:00,96.28,96.28,96.18,96.18,9601.0,90.3211,90.3211,90.2273,90.2273,9601.0
2020-08-05 15:10:00,96.2,96.25,96.17,96.19,9550.0,90.2461,90.293,90.218,90.2367,9550.0
2020-08-05 15:15:00,96.2,96.21,96.12,96.14,8743.0,90.2461,90.2555,90.171,90.1898,8743.0
2020-08-05 15:20:00,96.12,96.13,96.08,96.13,63066.0,90.171,90.1804,90.1335,90.1804,63066.0
2020-08-05 15:25:00,96.14,96.17,96.12,96.14,27453.0,90.1898,90.218,90.171,90.1898,27453.0
2020-08-05 15:30:00,96.15,96.24,96.15,96.23,9814.0,90.1992,90.2836,90.1992,90.2742,9814.0
2020-08-05 15:35:00,96.23,96.25,96.15,96.15,19974.0,90.2742,90.293,90.1992,90.1992,19974.0
2020-08-05 15:40:00,96.16,96.17,95.98,96.04,67547.0,90.2086,90.218,90.0397,90.096,67547.0
2020-08-05 15:45:00,96.04,96.17,96.02,96.03,47191.0,90.096,90.218,90.0772,90.0866,47191.0
2020-08-05 15:50:00,96.06,96.31,96.05,96.29,23963.0,90.1148,90.3493,90.1054,90.3305,23963.0
2020-08-05 15:55:00,96.28,96.28,96.13,96.15,90427.0,90.3211,90.3211,90.1804,90.1992,90427.0
2020-08-06 09:30:00,95.9,96.26,95.78,96.07,23357.0,89.9647,90.3024,89.8521,90.1241,23357.0
2020-08-06 09:35:00,96.0,96.15,96.0,96.01,4886.0,90.0585,90.1992,90.0585,90.0679,4886.0
2020-08-06 09:40:00,95.95,96.13,95.93,96.02,8686.0,90.0116,90.1804,89.9928,90.0772,8686.0
2020-08-06 09:45:00,96.01,96.15,95.95,96.0,11271.0,90.0679,90.1992,90.0116,90.0585,11271.0
2020-08-06 09:50:00,95.98,96.11,95.95,96.0,9047.0,90.0397,90.1617,90.0116,90.0585,9047.0
2020-08-06 09:55:00,96.07,96.18,96.05,96.09,19896.0,90.1241,90.2273,90.1054,90.1429,19896.0
2020-08-06 10:00:00,96.13,96.13,96.0,96.09,8630.0,90.1804,90.1804,90.0585,90.1429,8630.0
2020-08-06 10:05:00,96.05,96.09,95.96,95.96,51550.0,90.1054,90.1429,90.021,90.021,51550.0
2020-08-06 10:10:00,95.97,96.02,95.83,95.83,10398.0,90.0303,90.0772,89.899,89.899,10398.0
2020-08-06 10:15:00,95.87,95.91,95.82,95.85,10448.0,89.9365,89.974,89.8896,89.9178,10448.0
2020-08-06 10:20:00,95.88,95.99,95.85,95.98,8932.0,89.9459,90.0491,89.9178,90.0397,8932.0
2020-08-06 10:25:00,95.98,96.08,95.98,96.01,5499.0,90.0397,90.1335,90.0397,90.0679,5499.0
2020-08-06 10:30:00,96.03,96.09,95.99,95.99,5290.0,90.0866,90.1429,90.0491,90.0491,5290.0
2020-08-06 10:35:00,95.94,96.02,95.81,95.82,147016.0,90.0022,90.0772,89.8802,89.8896,147016.0
2020-08-06 10:40:00,95.81,96.0,95.81,95.97,16379.0,89.8802,90.0585,89.8802,90.0303,16379.0
2020-08-06 10:45:00,95.98,96.02,95.95,95.99,70788.0,90.0397,90.0772,90.0116,90.0491,70788.0
2020-08-06 10:50:00,95.98,96.12,95.78,96.05,91482.0,90.0397,90.171,89.8521,90.1054,91482.0
2020-08-06 10:55:00,96.05,96.05,95.96,96.05,33099.0,90.1054,90.1054,90.021,90.1054,33099.0
2020-08-06 11:00:00,96.05,96.33,96.05,96.29,25116.0,90.1054,90.3681,90.1054,90.3305,25116.0
2020-08-06 11:05:00,96.3,96.42,96.3,96.34,49885.0,90.3399,90.4525,90.3399,90.3774,49885.0
2020-08-06 11:10:00,96.34,96.35,96.17,96.17,28482.0,90.3774,90.3868,90.218,90.218,28482.0
2020-08-06 11:15:00,96.2,96.3,96.19,96.19,8731.0,90.2461,90.3399,90.2367,90.2367,8731.0
2020-08-06 11:20:00,96.21,96.4,96.21,96.31,31541.0,90.2555,90.4337,90.2555,90.3493,31541.0
2020-08-06 11:25:00,96.31,96.38,96.25,96.32,25989.0,90.3493,90.415,90.293,90.3587,25989.0
2020-08-06 11:30:00,96.33,96.4,96.23,96.34,22396.0,90.3681,90.4337,90.2742,90.3774,22396.0
2020-08-06 11:35:00,96.33,96.39,96.32,96.35,8242.0,90.3681,90.4243,90.3587,90.3868,8242.0
2020-08-06 11:40:00,96.37,96.4,96.26,96.31,40167.0,90.4056,90.4337,90.3024,90.3493,40167.0
2020-08-06 11:45:00,96.3,96.45,96.3,96.41,30454.0,90.3399,90.4806,90.3399,90.4431,30454.0
2020-08-06 11:50:00,96.41,96.54,96.41,96.54,5315.0,90.4431,90.5651,90.4431,90.5651,5315.0
2020-08-06 11:55:00,96.53,96.59,96.5,96.57,9030.0,90.5557,90.612,90.5275,90.5932,9030.0
2020-08-06 12:00:00,96.61,96.81,96.61,96.81,25135.0,90.6307,90.8183,90.6307,90.8183,25135.0
2020-08-06 12:05:00,96.79,96.82,96.73,96.73,8970.0,90.7996,90.8277,90.7433,90.7433,8970.0
2020-08-06 12:10:00,96.73,96.92,96.73,96.92,10562.0,90.7433,90.9215,90.7433,90.9215,10562.0
2020-08-06 12:15:00,96.92,96.92,96.72,96.74,21181.0,90.9215,90.9215,90.7339,90.7527,21181.0
2020-08-06 12:20:00,96.74,96.78,96.66,96.74,13739.0,90.7527,90.7902,90.6776,90.7527,13739.0
2020-08-06 12:25:00,96.75,96.79,96.69,96.73,7176.0,90.7621,90.7996,90.7058,90.7433,7176.0
2020-08-06 12:30:00,96.72,96.75,96.67,96.71,6798.0,90.7339,90.7621,90.687,90.7245,6798.0
2020-08-06 12:35:00,96.71,96.75,96.67,96.69,9686.0,90.7245,90.7621,90.687,90.7058,9686.0
2020-08-06 12:40:00,96.68,96.69,96.58,96.58,13056.0,90.6964,90.7058,90.6026,90.6026,13056.0
2020-08-06 12:45:00,96.59,96.63,96.48,96.48,7284.0,90.612,90.6495,90.5088,90.5088,7284.0
2020-08-06 12:50:00,96.49,96.5,96.43,96.45,15301.0,90.5181,90.5275,90.4619,90.4806,15301.0
2020-08-06 12:55:00,96.45,96.45,96.28,96.33,14109.0,90.4806,90.4806,90.3211,90.3681,14109.0
2020-08-06 13:00:00,96.33,96.36,96.3,96.34,12764.0,90.3681,90.3962,90.3399,90.3774,12764.0
2020-08-06 13:05:00,96.35,96.41,96.32,96.41,13413.0,90.3868,90.4431,90.3587,90.4431,13413.0
2020-08-06 13:10:00,96.41,96.52,96.39,96.45,10807.0,90.4431,90.5463,90.4243,90.4806,10807.0
2020-08-06 13:15:00,96.46,96.62,96.45,96.62,7675.0,90.49,90.6401,90.4806,90.6401,7675.0
2020-08-06 13:20:00,96.63,96.73,96.61,96.73,6809.0,90.6495,90.7433,90.6307,90.7433,6809.0
2020-08-06 13:25:00,96.74,96.76,96.71,96.76,7771.0,90.7527,90.7714,90.7245,90.7714,7771.0
2020-08-06 13:30:00,96.77,96.77,96.64,96.66,8351.0,90.7808,90.7808,90.6589,90.6776,8351.0
2020-08-06 13:35:00,96.67,96.73,96.67,96.72,20364.0,90.687,90.7433,90.687,90.7339,20364.0
2020-08-06 13:40:00,96.73,96.88,96.73,96.87,6566.0,90.7433,90.884,90.7433,90.8746,6566.0
2020-08-06 13:45:00,96.84,97.0,96.82,97.0,11884.0,90.8465,90.9966,90.8277,90.9966,11884.0
2020-08-06 13:50:00,97.0,97.05,96.94,96.94,11631.0,90.9966,91.0435,90.9403,90.9403,11631.0
2020-08-06 13:55:00,96.96,97.01,96.92,97.01,11070.0,90.9591,91.006,90.9215,91.006,11070.0
2020-08-06 14:00:00,97.02,97.07,96.95,97.03,7333.0,91.0153,91.0623,90.9497,91.0247,7333.0
2020-08-06 14:05:00,97.04,97.05,96.96,97.01,253222.0,91.0341,91.0435,90.9591,91.006,253222.0
2020-08-06 14:10:00,96.99,97.0,96.79,96.88,16684.0,90.9872,90.9966,90.7996,90.884,16684.0
2020-08-06 14:15:00,96.87,96.96,96.85,96.93,7260.0,90.8746,90.9591,90.8559,90.9309,7260.0
2020-08-06 14:20:00,96.93,97.05,96.91,97.01,11532.0,90.9309,91.0435,90.9122,91.006,11532.0
2020-08-06 14:25:00,96.99,97.03,96.95,97.03,7983.0,90.9872,91.0247,90.9497,91.0247,7983.0
2020-08-06 14:30:00,97.04,97.13,97.03,97.08,12532.0,91.0341,91.1185,91.0247,91.0716,12532.0
2020-08-06 14:35:00,97.1,97.17,97.09,97.16,10943.0,91.0904,91.1561,91.081,91.1467,10943.0
2020-08-06 14:40:00,97.15,97.17,97.1,97.17,24947.0,91.1373,91.1561,91.0904,91.1561,24947.0
2020-08-06 14:45:00,97.18,97.29,97.13,97.29,8559.0,91.1654,91.2686,91.1185,91.2686,8559.0
2020-08-06 14:50:00,97.3,97.35,97.28,97.31,12195.0,91.278,91.3249,91.2593,91.2874,12195.0
2020-08-06 14:55:00,97.32,97.37,97.31,97.34,15937.0,91.2968,91.3437,91.2874,91.3155,15937.0
2020-08-06 15:00:00,97.34,97.36,97.28,97.3,18243.0,91.3155,91.3343,91.2593,91.278,18243.0
2020-08-06 15:05:00,97.3,97.36,97.28,97.34,22537.0,91.278,91.3343,91.2593,91.3155,22537.0
2020-08-06 15:10:00,97.33,97.4,97.33,97.34,14060.0,91.3062,91.3718,91.3062,91.3155,14060.0
2020-08-06 15:15:00,97.35,97.62,97.35,97.59,15410.0,91.3249,91.5782,91.3249,91.5501,15410.0
2020-08-06 15:20:00,97.6,97.68,97.58,97.62,22465.0,91.5594,91.6345,91.5407,91.5782,22465.0
2020-08-06 15:25:00,97.6,97.63,97.52,97.62,15359.0,91.5594,91.5876,91.4844,91.5782,15359.0
2020-08-06 15:30:00,97.63,97.7,97.6,97.68,20755.0,91.5876,91.6533,91.5594,91.6345,20755.0
2020-08-06 15:35:00,97.68,97.69,97.61,97.68,30643.0,91.6345,91.6439,91.5688,91.6345,30643.0
2020-08-06 15:40:00,97.67,97.74,97.65,97.7,27457.0,91.6251,91.6908,91.6064,91.6533,27457.0
2020-08-06 15:45:00,97.71,97.71,97.47,97.5,58408.0,91.6626,91.6626,91.4375,91.4656,58408.0
2020-08-06 15:50:00,97.48,97.72,97.47,97.62,72880.0,91.4469,91.672,91.4375,91.5782,72880.0
2020-08-06 15:55:00,97.62,97.62,97.42,97.44,161225.0,91.5782,91.5782,91.3906,91.4094,161225.0
2020-08-07 09:30:00,96.92,97.09,95.28,96.0,126655.0,90.9215,91.081,89.383,90.0585,126655.0
2020-08-07 09:35:00,96.13,96.66,96.06,96.62,300286.0,90.1804,90.6776,90.1148,90.6401,300286.0
2020-08-07 09:40:00,96.57,97.69,96.57,97.69,61621.0,90.5932,91.6439,90.5932,91.6439,61621.0
2020-08-07 09:45:00,97.69,98.67,97.59,98.65,175718.0,91.6439,92.5632,91.5501,92.5445,175718.0
2020-08-07 09:50:00,98.67,98.84,98.16,98.45,156613.0,92.5632,92.7227,92.0848,92.3568,156613.0
2020-08-07 09:55:00,98.42,98.48,98.03,98.23,62448.0,92.3287,92.385,91.9628,92.1505,62448.0
2020-08-07 10:00:00,98.24,98.3,97.64,97.73,66868.0,92.1598,92.2161,91.597,91.6814,66868.0
2020-08-07 10:05:00,97.73,97.76,97.34,97.39,47943.0,91.6814,91.7095,91.3155,91.3624,47943.0
2020-08-07 10:10:00,97.39,97.5,97.26,97.44,38741.0,91.3624,91.4656,91.2405,91.4094,38741.0
2020-08-07 10:15:00,97.41,97.45,97.32,97.38,32922.0,91.3812,91.4187,91.2968,91.3531,32922.0
2020-08-07 10:20:00,97.4,97.77,97.37,97.69,53660.0,91.3718,91.7189,91.3437,91.6439,53660.0
2020-08-07 10:25:00,97.69,97.75,97.55,97.64,32802.0,91.6439,91.7002,91.5125,91.597,32802.0
2020-08-07 10:30:00,97.65,97.9,97.64,97.88,41662.0,91.6064,91.8409,91.597,91.8221,41662.0
2020-08-07 10:35:00,97.86,97.86,97.73,97.77,43088.0,91.8034,91.8034,91.6814,91.7189,43088.0
2020-08-07 10:40:00,97.79,98.07,97.78,98.05,26597.0,91.7377,92.0004,91.7283,91.9816,26597.0
2020-08-07 10:45:00,98.05,98.3,98.05,98.27,32366.0,91.9816,92.2161,91.9816,92.188,32366.0
2020-08-07 10:50:00,98.29,98.69,98.29,98.69,71168.0,92.2067,92.582,92.2067,92.582,71168.0
2020-08-07 10:55:00,98.68,98.88,98.6,98.62,80393.0,92.5726,92.7602,92.4976,92.5163,80393.0
2020-08-07 11:00:00,98.64,98.98,98.64,98.97,35741.0,92.5351,92.854,92.5351,92.8447,35741.0
2020-08-07 11:05:00,98.97,99.21,98.96,99.11,55416.0,92.8447,93.0698,92.8353,92.976,55416.0
2020-08-07 11:10:00,99.1,99.5,99.03,99.46,46678.0,92.9666,93.3419,92.9009,93.3043,46678.0
2020-08-07 11:15:00,99.46,99.47,98.65,98.92,89298.0,93.3043,93.3137,92.5445,92.7978,89298.0
2020-08-07 11:20:00,98.91,99.17,98.91,99.01,40572.0,92.7884,93.0323,92.7884,92.8822,40572.0
2020-08-07 11:25:00,98.98,99.08,98.85,98.91,24039.0,92.854,92.9479,92.7321,92.7884,24039.0
2020-08-07 11:30:00,98.89,99.16,98.85,99.13,27886.0,92.7696,93.0229,92.7321,92.9948,27886.0
2020-08-07 11:35:00,99.11,99.34,99.08,99.26,32049.0,92.976,93.1918,92.9479,93.1167,32049.0
2020-08-07 11:40:00,99.24,99.38,99.17,99.33,31842.0,93.0979,93.2293,93.0323,93.1824,31842.0
2020-08-07 11:45:00,99.37,99.59,99.34,99.58,26335.0,93.2199,93.4263,93.1918,93.4169,26335.0
2020-08-07 11:50:00,99.56,99.57,99.43,99.48,30257.0,93.3981,93.4075,93.2762,93.3231,30257.0
2020-08-07 11:55:00,99.52,99.6,99.4,99.48,44596.0,93.3606,93.4357,93.248,93.3231,44596.0
2020-08-07 12:00:00,99.48,99.56,99.39,99.52,59238.0,93.3231,93.3981,93.2387,93.3606,59238.0
2020-08-07 12:05:00,99.54,99.64,99.4,99.45,74697.0,93.3794,93.4732,93.248,93.295,74697.0
2020-08-07 12:10:00,99.45,99.48,99.33,99.38,33767.0,93.295,93.3231,93.1824,93.2293,33767.0
2020-08-07 12:15:00,99.36,99.48,99.27,99.3,39825.0,93.2105,93.3231,93.1261,93.1542,39825.0
2020-08-07 12:20:00,99.26,99.27,99.12,99.22,43837.0,93.1167,93.1261,92.9854,93.0792,43837.0
2020-08-07 12:25:00,99.22,99.37,99.22,99.35,23620.0,93.0792,93.2199,93.0792,93.2011,23620.0
2020-08-07 12:30:00,99.35,99.38,99.24,99.25,22949.0,93.2011,93.2293,93.0979,93.1073,22949.0
2020-08-07 12:35:00,99.26,99.49,99.23,99.42,29103.0,93.1167,93.3325,93.0886,93.2668,29103.0
2020-08-07 12:40:00,99.39,99.61,99.39,99.58,32973.0,93.2387,93.445,93.2387,93.4169,32973.0
2020-08-07 12:45:00,99.58,99.69,99.55,99.68,28374.0,93.4169,93.5201,93.3888,93.5107,28374.0
2020-08-07 12:50:00,99.66,99.85,99.65,99.71,31187.0,93.492,93.6702,93.4826,93.5389,31187.0
2020-08-07 12:55:00,99.71,99.78,99.64,99.78,13126.0,93.5389,93.6045,93.4732,93.6045,13126.0
2020-08-07 13:00:00,99.78,99.95,99.78,99.87,26027.0,93.6045,93.764,93.6045,93.689,26027.0
2020-08-07 13:05:00,99.87,100.0,99.87,99.93,19286.0,93.689,93.8109,93.689,93.7452,19286.0
2020-08-07 13:10:00,99.92,100.07,99.83,99.99,31144.0,93.7359,93.8766,93.6514,93.8015,31144.0
2020-08-07 13:15:00,100.0,100.19,99.95,100.06,27198.0,93.8109,93.9892,93.764,93.8672,27198.0
2020-08-07 13:20:00,100.06,100.06,99.91,99.94,32137.0,93.8672,93.8672,93.7265,93.7546,32137.0
2020-08-07 13:25:00,99.93,100.17,99.9,100.16,30098.0,93.7452,93.9704,93.7171,93.961,30098.0
2020-08-07 13:30:00,100.15,100.19,100.08,100.12,28214.0,93.9516,93.9892,93.886,93.9235,28214.0
2020-08-07 13:35:00,100.13,100.38,100.13,100.35,32582.0,93.9329,94.1674,93.9329,94.1392,32582.0
2020-08-07 13:40:00,100.33,100.42,100.27,100.42,27012.0,94.1205,94.2049,94.0642,94.2049,27012.0
2020-08-07 13:45:00,100.39,100.46,100.24,100.29,29552.0,94.1768,94.2424,94.0361,94.083,29552.0
2020-08-07 13:50:00,100.29,100.3,100.0,100.13,60777.0,94.083,94.0923,93.8109,93.9329,60777.0
2020-08-07 13:55:00,100.11,100.21,99.86,99.96,136520.0,93.9141,94.0079,93.6796,93.7734,136520.0
2020-08-07 14:00:00,99.98,100.11,99.92,100.0,44775.0,93.7921,93.9141,93.7359,93.8109,44775.0
2020-08-07 14:05:00,99.98,100.02,99.64,99.77,109101.0,93.7921,93.8297,93.4732,93.5951,109101.0
2020-08-07 14:10:00,99.77,99.86,99.68,99.81,21726.0,93.5951,93.6796,93.5107,93.6327,21726.0
2020-08-07 14:15:00,99.81,99.94,99.75,99.86,24258.0,93.6327,93.7546,93.5764,93.6796,24258.0
2020-08-07 14:20:00,99.86,99.89,99.8,99.83,19112.0,93.6796,93.7077,93.6233,93.6514,19112.0
2020-08-07 14:25:00,99.84,100.01,99.82,100.01,80734.0,93.6608,93.8203,93.6421,93.8203,80734.0
2020-08-07 14:30:00,100.02,100.03,99.89,100.0,86401.0,93.8297,93.8391,93.7077,93.8109,86401.0
2020-08-07 14:35:00,100.0,100.04,99.95,99.97,80853.0,93.8109,93.8484,93.764,93.7828,80853.0
2020-08-07 14:40:00,99.97,100.06,99.87,100.05,30292.0,93.7828,93.8672,93.689,93.8578,30292.0
2020-08-07 14:45:00,100.04,100.15,99.99,100.01,18044.0,93.8484,93.9516,93.8015,93.8203,18044.0
2020-08-07 14:50:00,100.01,100.09,99.99,100.05,16195.0,93.8203,93.8953,93.8015,93.8578,16195.0
2020-08-07 14:55:00,100.04,100.15,100.04,100.14,23576.0,93.8484,93.9516,93.8484,93.9422,23576.0
2020-08-07 15:00:00,100.12,100.47,100.12,100.37,46027.0,93.9235,94.2518,93.9235,94.158,46027.0
2020-08-07 15:05:00,100.36,100.57,100.23,100.53,54020.0,94.1486,94.3456,94.0267,94.3081,54020.0
2020-08-07 15:10:00,100.53,100.54,100.31,100.37,53677.0,94.3081,94.3175,94.1017,94.158,53677.0
2020-08-07 15:15:00,100.38,100.63,100.37,100.58,35845.0,94.1674,94.4019,94.158,94.355,35845.0
2020-08-07 15:20:00,100.56,100.68,100.52,100.58,42978.0,94.3363,94.4488,94.2987,94.355,42978.0
2020-08-07 15:25:00,100.58,100.77,100.58,100.7,32953.0,94.355,94.5333,94.355,94.4676,32953.0
2020-08-07 15:30:00,100.72,100.77,100.58,100.7,52197.0,94.4863,94.5333,94.355,94.4676,52197.0
2020-08-07 15:35:00,100.68,100.9,100.65,100.9,69403.0,94.4488,94.6552,94.4207,94.6552,69403.0
2020-08-07 15:40:00,100.9,101.05,100.82,101.04,90233.0,94.6552,94.7959,94.5802,94.7865,90233.0
2020-08-07 15:45:00,101.04,101.11,100.99,101.05,71798.0,94.7865,94.8522,94.7396,94.7959,71798.0
2020-08-07 15:50:00,101.06,101.1,100.89,101.06,141720.0,94.8053,94.8428,94.6458,94.8053,141720.0
2020-08-07 15:55:00,101.05,101.09,100.9,100.95,329680.0,94.7959,94.8334,94.6552,94.7021,329680.0
2020-08-10 09:30:00,101.01,101.11,100.33,100.35,85401.0,94.7584,94.8522,94.1205,94.1392,85401.0
2020-08-10 09:35:00,100.34,100.38,99.66,99.91,54378.0,94.1299,94.1674,93.492,93.7265,54378.0
2020-08-10 09:40:00,99.91,99.97,99.57,99.58,26681.0,93.7265,93.7828,93.4075,93.4169,26681.0
2020-08-10 09:45:00,99.59,99.67,99.17,99.3,129720.0,93.4263,93.5013,93.0323,93.1542,129720.0
2020-08-10 09:50:00,99.35,99.62,99.22,99.31,42686.0,93.2011,93.4544,93.0792,93.1636,42686.0
2020-08-10 09:55:00,99.4,99.51,99.13,99.44,16689.0,93.248,93.3512,92.9948,93.2856,16689.0
2020-08-10 10:00:00,99.45,99.54,99.17,99.18,25633.0,93.295,93.3794,93.0323,93.0417,25633.0
2020-08-10 10:05:00,99.18,99.22,98.97,99.04,21711.0,93.0417,93.0792,92.8447,92.9103,21711.0
2020-08-10 10:10:00,99.05,99.12,98.82,98.96,38210.0,92.9197,92.9854,92.7039,92.8353,38210.0
2020-08-10 10:15:00,98.96,99.02,98.91,99.02,20426.0,92.8353,92.8916,92.7884,92.8916,20426.0
2020-08-10 10:20:00,99.01,99.11,98.93,99.02,22902.0,92.8822,92.976,92.8071,92.8916,22902.0
2020-08-10 10:25:00,99.02,99.12,98.92,98.92,13028.0,92.8916,92.9854,92.7978,92.7978,13028.0
2020-08-10 10:30:00,98.91,99.37,98.88,99.28,20441.0,92.7884,93.2199,92.7602,93.1355,20441.0
2020-08-10 10:35:00,99.32,99.33,99.15,99.18,17662.0,93.173,93.1824,93.0135,93.0417,17662.0
2020-08-10 10:40:00,99.16,99.31,99.13,99.2,17262.0,93.0229,93.1636,92.9948,93.0604,17262.0
2020-08-10 10:45:00,99.21,99.34,99.21,99.28,14322.0,93.0698,93.1918,93.0698,93.1355,14322.0
2020-08-10 10:50:00,99.25,99.28,99.13,99.24,18913.0,93.1073,93.1355,92.9948,93.0979,18913.0
2020-08-10 10:55:00,99.24,99.28,99.05,99.07,48317.0,93.0979,93.1355,92.9197,92.9385,48317.0
2020-08-10 11:00:00,99.08,99.26,98.96,98.97,37473.0,92.9479,93.1167,92.8353,92.8447,37473.0
2020-08-10 11:05:00,98.99,98.99,98.77,98.84,16199.0,92.8634,92.8634,92.657,92.7227,16199.0
2020-08-10 11:10:00,98.87,98.98,98.5,98.64,24250.0,92.7508,92.854,92.4037,92.5351,24250.0
2020-08-10 11:15:00,98.63,98.87,98.63,98.78,7640.0,92.5257,92.7508,92.5257,92.6664,7640.0
2020-08-10 11:20:00,98.75,98.94,98.71,98.81,12287.0,92.6383,92.8165,92.6008,92.6946,12287.0
2020-08-10 11:25:00,98.8,98.84,98.71,98.76,10454.0,92.6852,92.7227,92.6008,92.6477,10454.0
2020-08-10 11:30:00,98.77,99.18,98.76,99.14,13243.0,92.657,93.0417,92.6477,93.0041,13243.0
2020-08-10 11:35:00,99.14,99.27,99.11,99.16,11304.0,93.0041,93.1261,92.976,93.0229,11304.0
2020-08-10 11:40:00,99.14,99.25,99.14,99.22,35723.0,93.0041,93.1073,93.0041,93.0792,35723.0
2020-08-10 11:45:00,99.23,99.31,99.17,99.2,35908.0,93.0886,93.1636,93.0323,93.0604,35908.0
2020-08-10 11:50:00,99.21,99.29,99.14,99.29,12647.0,93.0698,93.1449,93.0041,93.1449,12647.0
2020-08-10 11:55:00,99.29,99.4,99.25,99.34,17137.0,93.1449,93.248,93.1073,93.1918,17137.0
2020-08-10 12:00:00,99.34,99.36,99.27,99.29,10465.0,93.1918,93.2105,93.1261,93.1449,10465.0
2020-08-10 12:05:00,99.31,99.4,99.28,99.32,7457.0,93.1636,93.248,93.1355,93.173,7457.0
2020-08-10 12:10:00,99.33,99.34,99.12,99.19,38514.0,93.1824,93.1918,92.9854,93.051,38514.0
2020-08-10 12:15:00,99.15,99.27,99.03,99.1,49282.0,93.0135,93.1261,92.9009,92.9666,49282.0
2020-08-10 12:20:00,99.1,99.1,98.93,98.99,15436.0,92.9666,92.9666,92.8071,92.8634,15436.0
2020-08-10 12:25:00,99.0,99.02,98.89,98.89,15428.0,92.8728,92.8916,92.7696,92.7696,15428.0
2020-08-10 12:30:00,98.9,98.91,98.75,98.78,13846.0,92.779,92.7884,92.6383,92.6664,13846.0
2020-08-10 12:35:00,98.8,98.98,98.79,98.93,8639.0,92.6852,92.854,92.6758,92.8071,8639.0
2020-08-10 12:40:00,98.92,98.96,98.87,98.93,15300.0,92.7978,92.8353,92.7508,92.8071,15300.0
2020-08-10 12:45:00,98.96,98.96,98.88,98.91,7450.0,92.8353,92.8353,92.7602,92.7884,7450.0
2020-08-10 12:50:00,98.92,98.96,98.78,98.85,9576.0,92.7978,92.8353,92.6664,92.7321,9576.0
2020-08-10 12:55:00,98.88,98.96,98.85,98.95,16070.0,92.7602,92.8353,92.7321,92.8259,16070.0
2020-08-10 13:00:00,98.94,98.98,98.89,98.96,13165.0,92.8165,92.854,92.7696,92.8353,13165.0
2020-08-10 13:05:00,98.99,98.99,98.88,98.93,14197.0,92.8634,92.8634,92.7602,92.8071,14197.0
2020-08-10 13:10:00,98.92,98.95,98.86,98.89,13665.0,92.7978,92.8259,92.7415,92.7696,13665.0
2020-08-10 13:15:00,98.91,98.99,98.85,98.93,35455.0,92.7884,92.8634,92.7321,92.8071,35455.0
2020-08-10 13:20:00,98.94,98.96,98.89,98.94,17179.0,92.8165,92.8353,92.7696,92.8165,17179.0
2020-08-10 13:25:00,98.93,99.13,98.84,99.12,40277.0,92.8071,92.9948,92.7227,92.9854,40277.0
2020-08-10 13:30:00,99.13,99.13,98.97,99.0,13278.0,92.9948,92.9948,92.8447,92.8728,13278.0
2020-08-10 13:35:00,99.0,99.12,98.98,99.12,10178.0,92.8728,92.9854,92.854,92.9854,10178.0
2020-08-10 13:40:00,99.11,99.2,99.09,99.09,6709.0,92.976,93.0604,92.9572,92.9572,6709.0
2020-08-10 13:45:00,99.09,99.22,99.08,99.17,65110.0,92.9572,93.0792,92.9479,93.0323,65110.0
2020-08-10 13:50:00,99.17,99.17,99.02,99.11,23406.0,93.0323,93.0323,92.8916,92.976,23406.0
2020-08-10 13:55:00,99.13,99.13,99.0,99.06,18107.0,92.9948,92.9948,92.8728,92.9291,18107.0
2020-08-10 14:00:00,99.07,99.17,99.04,99.16,39524.0,92.9385,93.0323,92.9103,93.0229,39524.0
2020-08-10 14:05:00,99.17,99.18,98.97,99.0,26911.0,93.0323,93.0417,92.8447,92.8728,26911.0
2020-08-10 14:10:00,99.0,99.02,98.74,98.74,15386.0,92.8728,92.8916,92.6289,92.6289,15386.0
2020-08-10 14:15:00,98.74,98.76,98.66,98.69,15277.0,92.6289,92.6477,92.5538,92.582,15277.0
2020-08-10 14:20:00,98.7,98.77,98.63,98.66,14038.0,92.5914,92.657,92.5257,92.5538,14038.0
2020-08-10 14:25:00,98.66,98.76,98.55,98.74,14628.0,92.5538,92.6477,92.4507,92.6289,14628.0
2020-08-10 14:30:00,98.75,98.87,98.73,98.87,12527.0,92.6383,92.7508,92.6195,92.7508,12527.0
2020-08-10 14:35:00,98.87,99.0,98.86,98.94,45621.0,92.7508,92.8728,92.7415,92.8165,45621.0
2020-08-10 14:40:00,98.94,99.0,98.88,98.92,41683.0,92.8165,92.8728,92.7602,92.7978,41683.0
2020-08-10 14:45:00,98.93,99.08,98.89,99.06,15216.0,92.8071,92.9479,92.7696,92.9291,15216.0
2020-08-10 14:50:00,99.05,99.13,98.98,99.13,21200.0,92.9197,92.9948,92.854,92.9948,21200.0
2020-08-10 14:55:00,99.13,99.33,99.08,99.31,24370.0,92.9948,93.1824,92.9479,93.1636,24370.0
2020-08-10 15:00:00,99.31,99.31,99.06,99.09,37011.0,93.1636,93.1636,92.9291,92.9572,37011.0
2020-08-10 15:05:00,99.09,99.23,99.03,99.12,78007.0,92.9572,93.0886,92.9009,92.9854,78007.0
2020-08-10 15:10:00,99.15,99.24,99.11,99.13,25580.0,93.0135,93.0979,92.976,92.9948,25580.0
2020-08-10 15:15:00,99.12,99.18,99.08,99.13,96514.0,92.9854,93.0417,92.9479,92.9948,96514.0
2020-08-10 15:20:00,99.14,99.19,99.1,99.1,33035.0,93.0041,93.051,92.9666,92.9666,33035.0
2020-08-10 15:25:00,99.11,99.14,99.01,99.14,17727.0,92.976,93.0041,92.8822,93.0041,17727.0
2020-08-10 15:30:00,99.13,99.36,99.12,99.36,57774.0,92.9948,93.2105,92.9854,93.2105,57774.0
2020-08-10 15:35:00,99.36,99.5,99.31,99.39,50788.0,93.2105,93.3419,93.1636,93.2387,50788.0
2020-08-10 15:40:00,99.39,99.39,99.26,99.3,70264.0,93.2387,93.2387,93.1167,93.1542,70264.0
2020-08-10 15:45:00,99.31,99.53,99.22,99.39,125291.0,93.1636,93.37,93.0792,93.2387,125291.0
2020-08-10 15:50:00,99.39,99.55,99.35,99.52,102810.0,93.2387,93.3888,93.2011,93.3606,102810.0
2020-08-10 15:55:00,99.51,99.54,99.14,99.17,516251.0,93.3512,93.3794,93.0041,93.0323,516251.0
2020-08-11 09:30:00,99.87,99.87,98.7,98.87,111267.0,93.689,93.689,92.5914,92.7508,111267.0
2020-08-11 09:35:00,98.91,99.22,98.74,99.1,42369.0,92.7884,93.0792,92.6289,92.9666,42369.0
2020-08-11 09:40:00,99.1,99.12,98.62,98.7,41605.0,92.9666,92.9854,92.5163,92.5914,41605.0
2020-08-11 09:45:00,98.7,98.86,98.51,98.86,58019.0,92.5914,92.7415,92.4131,92.7415,58019.0
2020-08-11 09:50:00,98.89,98.89,98.72,98.78,54567.0,92.7696,92.7696,92.6101,92.6664,54567.0
2020-08-11 09:55:00,98.78,98.84,98.61,98.64,26703.0,92.6664,92.7227,92.5069,92.5351,26703.0
2020-08-11 10:00:00,98.67,98.73,98.56,98.64,39987.0,92.5632,92.6195,92.46,92.5351,39987.0
2020-08-11 10:05:00,98.69,98.73,98.53,98.7,31421.0,92.582,92.6195,92.4319,92.5914,31421.0
2020-08-11 10:10:00,98.72,98.95,98.7,98.7,29564.0,92.6101,92.8259,92.5914,92.5914,29564.0
2020-08-11 10:15:00,98.7,98.86,98.64,98.65,46644.0,92.5914,92.7415,92.5351,92.5445,46644.0
2020-08-11 10:20:00,98.66,98.83,98.65,98.77,38302.0,92.5538,92.7133,92.5445,92.657,38302.0
2020-08-11 10:25:00,98.8,98.99,98.71,98.99,33588.0,92.6852,92.8634,92.6008,92.8634,33588.0
2020-08-11 10:30:00,99.0,99.16,98.91,98.95,88218.0,92.8728,93.0229,92.7884,92.8259,88218.0
2020-08-11 10:35:00,98.92,99.18,98.88,99.1,25619.0,92.7978,93.0417,92.7602,92.9666,25619.0
2020-08-11 10:40:00,99.11,99.15,99.01,99.05,23562.0,92.976,93.0135,92.8822,92.9197,23562.0
2020-08-11 10:45:00,99.06,99.4,98.94,99.3,26549.0,92.9291,93.248,92.8165,93.1542,26549.0
2020-08-11 10:50:00,99.33,99.43,99.29,99.37,29655.0,93.1824,93.2762,93.1449,93.2199,29655.0
2020-08-11 10:55:00,99.39,99.49,99.35,99.49,35711.0,93.2387,93.3325,93.2011,93.3325,35711.0
2020-08-11 11:00:00,99.5,99.63,99.26,99.29,92244.0,93.3419,93.4638,93.1167,93.1449,92244.0
2020-08-11 11:05:00,99.31,99.31,99.13,99.18,30223.0,93.1636,93.1636,92.9948,93.0417,30223.0
2020-08-11 11:10:00,99.13,99.21,99.0,99.2,19838.0,92.9948,93.0698,92.8728,93.0604,19838.0
2020-08-11 11:15:00,99.19,99.27,99.04,99.04,12183.0,93.051,93.1261,92.9103,92.9103,12183.0
2020-08-11 11:20:00,99.03,99.14,99.0,99.14,11464.0,92.9009,93.0041,92.8728,93.0041,11464.0
2020-08-11 11:25:00,99.14,99.29,99.13,99.29,16642.0,93.0041,93.1449,92.9948,93.1449,16642.0
2020-08-11 11:30:00,99.29,99.54,99.22,99.45,68219.0,93.1449,93.3794,93.0792,93.295,68219.0
2020-08-11 11:35:00,99.47,99.54,99.13,99.17,52129.0,93.3137,93.3794,92.9948,93.0323,52129.0
2020-08-11 11:40:00,99.19,99.29,99.19,99.23,13084.0,93.051,93.1449,93.051,93.0886,13084.0
2020-08-11 11:45:00,99.22,99.4,99.18,99.35,13534.0,93.0792,93.248,93.0417,93.2011,13534.0
2020-08-11 11:50:00,99.36,99.37,99.22,99.26,15928.0,93.2105,93.2199,93.0792,93.1167,15928.0
2020-08-11 11:55:00,99.29,99.37,99.25,99.34,12632.0,93.1449,93.2199,93.1073,93.1918,12632.0
2020-08-11 12:00:00,99.34,99.38,99.22,99.22,10145.0,93.1918,93.2293,93.0792,93.0792,10145.0
2020-08-11 12:05:00,99.21,99.44,99.21,99.38,17587.0,93.0698,93.2856,93.0698,93.2293,17587.0
2020-08-11 12:10:00,99.37,99.42,99.35,99.42,11205.0,93.2199,93.2668,93.2011,93.2668,11205.0
2020-08-11 12:15:00,99.42,99.5,99.39,99.43,27671.0,93.2668,93.3419,93.2387,93.2762,27671.0
2020-08-11 12:20:00,99.43,99.44,99.3,99.31,58377.0,93.2762,93.2856,93.1542,93.1636,58377.0
2020-08-11 12:25:00,99.3,99.51,99.3,99.47,19739.0,93.1542,93.3512,93.1542,93.3137,19739.0
2020-08-11 12:30:00,99.45,99.63,99.44,99.59,15168.0,93.295,93.4638,93.2856,93.4263,15168.0
2020-08-11 12:35:00,99.55,99.78,99.49,99.51,25416.0,93.3888,93.6045,93.3325,93.3512,25416.0
2020-08-11 12:40:00,99.51,99.67,99.46,99.64,41559.0,93.3512,93.5013,93.3043,93.4732,41559.0
2020-08-11 12:45:00,99.64,99.73,99.58,99.6,28252.0,93.4732,93.5576,93.4169,93.4357,28252.0
2020-08-11 12:50:00,99.61,99.7,99.55,99.59,121374.0,93.445,93.5295,93.3888,93.4263,121374.0
2020-08-11 12:55:00,99.57,99.64,99.46,99.61,58723.0,93.4075,93.4732,93.3043,93.445,58723.0
2020-08-11 13:00:00,99.59,99.78,99.56,99.78,11330.0,93.4263,93.6045,93.3981,93.6045,11330.0
2020-08-11 13:05:00,99.78,99.79,99.62,99.75,21988.0,93.6045,93.6139,93.4544,93.5764,21988.0
2020-08-11 13:10:00,99.71,99.72,99.59,99.63,17822.0,93.5389,93.5482,93.4263,93.4638,17822.0
2020-08-11 13:15:00,99.63,99.69,99.5,99.51,24038.0,93.4638,93.5201,93.3419,93.3512,24038.0
2020-08-11 13:20:00,99.51,99.58,99.45,99.56,22947.0,93.3512,93.4169,93.295,93.3981,22947.0
2020-08-11 13:25:00,99.56,99.58,99.46,99.49,15199.0,93.3981,93.4169,93.3043,93.3325,15199.0
2020-08-11 13:30:00,99.46,99.52,99.42,99.52,10710.0,93.3043,93.3606,93.2668,93.3606,10710.0
2020-08-11 13:35:00,99.52,99.54,99.44,99.47,19096.0,93.3606,93.3794,93.2856,93.3137,19096.0
2020-08-11 13:40:00,99.48,99.49,99.38,99.4,12116.0,93.3231,93.3325,93.2293,93.248,12116.0
2020-08-11 13:45:00,99.39,99.44,99.36,99.38,10260.0,93.2387,93.2856,93.2105,93.2293,10260.0
2020-08-11 13:50:00,99.36,99.38,99.28,99.31,11090.0,93.2105,93.2293,93.1355,93.1636,11090.0
2020-08-11 13:55:00,99.31,99.44,99.29,99.34,9409.0,93.1636,93.2856,93.1449,93.1918,9409.0
2020-08-11 14:00:00,99.34,99.46,99.3,99.45,15083.0,93.1918,93.3043,93.1542,93.295,15083.0
2020-08-11 14:05:00,99.45,99.48,99.38,99.41,21791.0,93.295,93.3231,93.2293,93.2574,21791.0
2020-08-11 14:10:00,99.41,99.41,99.26,99.27,14132.0,93.2574,93.2574,93.1167,93.1261,14132.0
2020-08-11 14:15:00,99.26,99.26,99.15,99.16,19126.0,93.1167,93.1167,93.0135,93.0229,19126.0
2020-08-11 14:20:00,99.15,99.16,99.06,99.07,20272.0,93.0135,93.0229,92.9291,92.9385,20272.0
2020-08-11 14:25:00,99.06,99.08,98.96,98.99,118121.0,92.9291,92.9479,92.8353,92.8634,118121.0
2020-08-11 14:30:00,99.0,99.04,98.97,99.0,25923.0,92.8728,92.9103,92.8447,92.8728,25923.0
2020-08-11 14:35:00,98.98,99.03,98.97,99.0,36872.0,92.854,92.9009,92.8447,92.8728,36872.0
2020-08-11 14:40:00,99.01,99.03,98.97,98.99,38492.0,92.8822,92.9009,92.8447,92.8634,38492.0
2020-08-11 14:45:00,98.99,99.08,98.95,99.04,57507.0,92.8634,92.9479,92.8259,92.9103,57507.0
2020-08-11 14:50:00,99.03,99.05,98.93,98.98,28068.0,92.9009,92.9197,92.8071,92.854,28068.0
2020-08-11 14:55:00,98.97,99.03,98.96,98.99,23461.0,92.8447,92.9009,92.8353,92.8634,23461.0
2020-08-11 15:00:00,98.99,99.01,98.91,98.93,18870.0,92.8634,92.8822,92.7884,92.8071,18870.0
2020-08-11 15:05:00,98.94,99.02,98.91,98.97,44597.0,92.8165,92.8916,92.7884,92.8447,44597.0
2020-08-11 15:10:00,98.97,99.11,98.95,98.97,31996.0,92.8447,92.976,92.8259,92.8447,31996.0
2020-08-11 15:15:00,98.96,98.97,98.59,98.63,53113.0,92.8353,92.8447,92.4882,92.5257,53113.0
2020-08-11 15:20:00,98.65,98.96,98.64,98.83,36712.0,92.5445,92.8353,92.5351,92.7133,36712.0
2020-08-11 15:25:00,98.83,99.16,98.82,99.13,27978.0,92.7133,93.0229,92.7039,92.9948,27978.0
2020-08-11 15:30:00,99.12,99.17,98.63,98.63,104297.0,92.9854,93.0323,92.5257,92.5257,104297.0
2020-08-11 15:35:00,98.62,98.76,98.55,98.68,35969.0,92.5163,92.6477,92.4507,92.5726,35969.0
2020-08-11 15:40:00,98.69,98.77,98.51,98.56,29236.0,92.582,92.657,92.4131,92.46,29236.0
2020-08-11 15:45:00,98.55,98.57,98.37,98.5,33782.0,92.4507,92.4694,92.2818,92.4037,33782.0
2020-08-11 15:50:00,98.52,98.59,98.39,98.46,67800.0,92.4225,92.4882,92.3006,92.3662,67800.0
2020-08-11 15:55:00,98.46,98.63,98.39,98.63,179060.0,92.3662,92.5257,92.3006,92.5257,179060.0
2020-08-12 09:30:00,99.33,99.6,99.1,99.45,54603.0,93.1824,93.4357,92.9666,93.295,54603.0
2020-08-12 09:35:00,99.4,99.62,99.3,99.54,19185.0,93.248,93.4544,93.1542,93.3794,19185.0
2020-08-12 09:40:00,99.54,99.74,99.53,99.63,17181.0,93.3794,93.567,93.37,93.4638,17181.0
2020-08-12 09:45:00,99.63,100.1,99.53,99.92,145348.0,93.4638,93.9047,93.37,93.7359,145348.0
2020-08-12 09:50:00,99.96,99.96,99.65,99.85,13283.0,93.7734,93.7734,93.4826,93.6702,13283.0
2020-08-12 09:55:00,99.89,99.99,99.78,99.86,10118.0,93.7077,93.8015,93.6045,93.6796,10118.0
2020-08-12 10:00:00,99.87,100.03,99.8,99.98,45410.0,93.689,93.8391,93.6233,93.7921,45410.0
2020-08-12 10:05:00,99.96,99.98,99.86,99.89,99571.0,93.7734,93.7921,93.6796,93.7077,99571.0
2020-08-12 10:10:00,99.87,99.89,99.72,99.8,46904.0,93.689,93.7077,93.5482,93.6233,46904.0
2020-08-12 10:15:00,99.8,99.88,99.74,99.78,46360.0,93.6233,93.6983,93.567,93.6045,46360.0
2020-08-12 10:20:00,99.82,99.97,99.81,99.87,12730.0,93.6421,93.7828,93.6327,93.689,12730.0
2020-08-12 10:25:00,99.89,99.92,99.77,99.85,36418.0,93.7077,93.7359,93.5951,93.6702,36418.0
2020-08-12 10:30:00,99.86,99.92,99.76,99.78,27652.0,93.6796,93.7359,93.5858,93.6045,27652.0
2020-08-12 10:35:00,99.8,99.82,99.63,99.75,10618.0,93.6233,93.6421,93.4638,93.5764,10618.0
2020-08-12 10:40:00,99.76,99.89,99.76,99.85,19793.0,93.5858,93.7077,93.5858,93.6702,19793.0
2020-08-12 10:45:00,99.83,99.94,99.83,99.84,13362.0,93.6514,93.7546,93.6514,93.6608,13362.0
2020-08-12 10:50:00,99.85,99.87,99.77,99.84,19600.0,93.6702,93.689,93.5951,93.6608,19600.0
2020-08-12 10:55:00,99.85,99.93,99.83,99.85,24934.0,93.6702,93.7452,93.6514,93.6702,24934.0
2020-08-12 11:00:00,99.84,99.95,99.8,99.88,24443.0,93.6608,93.764,93.6233,93.6983,24443.0
2020-08-12 11:05:00,99.87,99.89,99.75,99.78,13055.0,93.689,93.7077,93.5764,93.6045,13055.0
2020-08-12 11:10:00,99.79,99.79,99.66,99.72,6592.0,93.6139,93.6139,93.492,93.5482,6592.0
2020-08-12 11:15:00,99.72,99.85,99.72,99.8,4684.0,93.5482,93.6702,93.5482,93.6233,4684.0
2020-08-12 11:20:00,99.81,99.81,99.69,99.74,4577.0,93.6327,93.6327,93.5201,93.567,4577.0
2020-08-12 11:25:00,99.75,99.77,99.69,99.73,2235.0,93.5764,93.5951,93.5201,93.5576,2235.0
2020-08-12 11:30:00,99.7,99.77,99.7,99.76,5410.0,93.5295,93.5951,93.5295,93.5858,5410.0
2020-08-12 11:35:00,99.76,99.86,99.73,99.77,4026.0,93.5858,93.6796,93.5576,93.5951,4026.0
2020-08-12 11:40:00,99.78,99.78,99.66,99.67,3721.0,93.6045,93.6045,93.492,93.5013,3721.0
2020-08-12 11:45:00,99.65,99.69,99.61,99.62,4159.0,93.4826,93.5201,93.445,93.4544,4159.0
2020-08-12 11:50:00,99.62,99.67,99.58,99.58,5832.0,93.4544,93.5013,93.4169,93.4169,5832.0
2020-08-12 11:55:00,99.6,99.81,99.6,99.77,5035.0,93.4357,93.6327,93.4357,93.5951,5035.0
2020-08-12 12:00:00,99.81,99.83,99.76,99.79,7887.0,93.6327,93.6514,93.5858,93.6139,7887.0
2020-08-12 12:05:00,99.79,99.79,99.69,99.69,2653.0,93.6139,93.6139,93.5201,93.5201,2653.0
2020-08-12 12:10:00,99.69,99.82,99.69,99.74,96884.0,93.5201,93.6421,93.5201,93.567,96884.0
2020-08-12 12:15:00,99.74,99.87,99.74,99.85,11420.0,93.567,93.689,93.567,93.6702,11420.0
2020-08-12 12:20:00,99.84,99.87,99.82,99.84,12964.0,93.6608,93.689,93.6421,93.6608,12964.0
2020-08-12 12:25:00,99.84,99.84,99.72,99.73,5343.0,93.6608,93.6608,93.5482,93.5576,5343.0
2020-08-12 12:30:00,99.73,99.82,99.73,99.8,5149.0,93.5576,93.6421,93.5576,93.6233,5149.0
2020-08-12 12:35:00,99.81,99.83,99.76,99.83,4042.0,93.6327,93.6514,93.5858,93.6514,4042.0
2020-08-12 12:40:00,99.82,99.85,99.74,99.77,5020.0,93.6421,93.6702,93.567,93.5951,5020.0
2020-08-12 12:45:00,99.79,99.83,99.77,99.81,3517.0,93.6139,93.6514,93.5951,93.6327,3517.0
2020-08-12 12:50:00,99.83,99.85,99.79,99.82,7189.0,93.6514,93.6702,93.6139,93.6421,7189.0
2020-08-12 12:55:00,99.81,99.83,99.7,99.7,10698.0,93.6327,93.6514,93.5295,93.5295,10698.0
2020-08-12 13:00:00,99.72,99.85,99.72,99.79,13487.0,93.5482,93.6702,93.5482,93.6139,13487.0
2020-08-12 13:05:00,99.77,99.79,99.53,99.7,37946.0,93.5951,93.6139,93.37,93.5295,37946.0
2020-08-12 13:10:00,99.7,99.71,99.59,99.61,4329.0,93.5295,93.5389,93.4263,93.445,4329.0
2020-08-12 13:15:00,99.59,99.67,99.52,99.52,5688.0,93.4263,93.5013,93.3606,93.3606,5688.0
2020-08-12 13:20:00,99.52,99.63,99.51,99.6,7554.0,93.3606,93.4638,93.3512,93.4357,7554.0
2020-08-12 13:25:00,99.56,99.63,99.55,99.62,11386.0,93.3981,93.4638,93.3888,93.4544,11386.0
2020-08-12 13:30:00,99.64,99.72,99.61,99.72,11393.0,93.4732,93.5482,93.445,93.5482,11393.0
2020-08-12 13:35:00,99.72,99.88,99.72,99.81,24695.0,93.5482,93.6983,93.5482,93.6327,24695.0
2020-08-12 13:40:00,99.82,99.88,99.81,99.82,12286.0,93.6421,93.6983,93.6327,93.6421,12286.0
2020-08-12 13:45:00,99.8,99.9,99.8,99.87,11223.0,93.6233,93.7171,93.6233,93.689,11223.0
2020-08-12 13:50:00,99.88,99.9,99.82,99.85,54845.0,93.6983,93.7171,93.6421,93.6702,54845.0
2020-08-12 13:55:00,99.87,100.05,99.85,100.05,41483.0,93.689,93.8578,93.6702,93.8578,41483.0
2020-08-12 14:00:00,100.04,100.09,99.88,99.9,24495.0,93.8484,93.8953,93.6983,93.7171,24495.0
2020-08-12 14:05:00,99.89,99.89,99.63,99.65,27931.0,93.7077,93.7077,93.4638,93.4826,27931.0
2020-08-12 14:10:00,99.65,99.72,99.57,99.6,90972.0,93.4826,93.5482,93.4075,93.4357,90972.0
2020-08-12 14:15:00,99.6,99.65,99.54,99.62,27127.0,93.4357,93.4826,93.3794,93.4544,27127.0
2020-08-12 14:20:00,99.64,99.65,99.59,99.63,27401.0,93.4732,93.4826,93.4263,93.4638,27401.0
2020-08-12 14:25:00,99.63,99.63,99.53,99.59,8159.0,93.4638,93.4638,93.37,93.4263,8159.0
2020-08-12 14:30:00,99.6,99.63,99.56,99.59,5880.0,93.4357,93.4638,93.3981,93.4263,5880.0
2020-08-12 14:35:00,99.6,99.63,99.56,99.57,13779.0,93.4357,93.4638,93.3981,93.4075,13779.0
2020-08-12 14:40:00,99.58,99.72,99.57,99.65,65151.0,93.4169,93.5482,93.4075,93.4826,65151.0
2020-08-12 14:45:00,99.66,99.68,99.62,99.66,11653.0,93.492,93.5107,93.4544,93.492,11653.0
2020-08-12 14:50:00,99.65,99.65,99.59,99.59,7000.0,93.4826,93.4826,93.4263,93.4263,7000.0
2020-08-12 14:55:00,99.6,99.65,99.58,99.61,7360.0,93.4357,93.4826,93.4169,93.445,7360.0
2020-08-12 15:00:00,99.62,99.67,99.61,99.63,24338.0,93.4544,93.5013,93.445,93.4638,24338.0
2020-08-12 15:05:00,99.64,99.66,99.59,99.63,6056.0,93.4732,93.492,93.4263,93.4638,6056.0
2020-08-12 15:10:00,99.63,99.66,99.58,99.65,16268.0,93.4638,93.492,93.4169,93.4826,16268.0
2020-08-12 15:15:00,99.66,99.69,99.62,99.69,14451.0,93.492,93.5201,93.4544,93.5201,14451.0
2020-08-12 15:20:00,99.69,99.69,99.62,99.62,10968.0,93.5201,93.5201,93.4544,93.4544,10968.0
2020-08-12 15:25:00,99.62,99.66,99.61,99.63,15470.0,93.4544,93.492,93.445,93.4638,15470.0
2020-08-12 15:30:00,99.63,99.64,99.42,99.55,24361.0,93.4638,93.4732,93.2668,93.3888,24361.0
2020-08-12 15:35:00,99.55,99.56,99.44,99.55,15543.0,93.3888,93.3981,93.2856,93.3888,15543.0
2020-08-12 15:40:00,99.51,99.65,99.39,99.57,97650.0,93.3512,93.4826,93.2387,93.4075,97650.0
2020-08-12 15:45:00,99.59,99.6,99.49,99.57,13631.0,93.4263,93.4357,93.3325,93.4075,13631.0
2020-08-12 15:50:00,99.59,99.63,99.39,99.41,118201.0,93.4263,93.4638,93.2387,93.2574,118201.0
2020-08-12 15:55:00,99.42,99.53,99.38,99.42,205160.0,93.2668,93.37,93.2293,93.2668,205160.0
2020-08-13 09:30:00,99.18,100.03,98.88,100.0,116653.0,93.0417,93.8391,92.7602,93.8109,116653.0
2020-08-13 09:35:00,99.93,100.0,99.71,99.84,64204.0,93.7452,93.8109,93.5389,93.6608,64204.0
2020-08-13 09:40:00,99.88,99.91,99.68,99.69,23153.0,93.6983,93.7265,93.5107,93.5201,23153.0
2020-08-13 09:45:00,99.72,100.01,99.72,100.0,89366.0,93.5482,93.8203,93.5482,93.8109,89366.0
2020-08-13 09:50:00,100.0,100.45,100.0,100.39,40903.0,93.8109,94.2331,93.8109,94.1768,40903.0
2020-08-13 09:55:00,100.4,100.47,100.27,100.3,52106.0,94.1862,94.2518,94.0642,94.0923,52106.0
2020-08-13 10:00:00,100.3,100.4,100.27,100.31,70938.0,94.0923,94.1862,94.0642,94.1017,70938.0
2020-08-13 10:05:00,100.33,100.54,100.28,100.3,120830.0,94.1205,94.3175,94.0736,94.0923,120830.0
2020-08-13 10:10:00,100.27,100.31,100.13,100.24,21875.0,94.0642,94.1017,93.9329,94.0361,21875.0
2020-08-13 10:15:00,100.27,100.47,100.22,100.47,40199.0,94.0642,94.2518,94.0173,94.2518,40199.0
2020-08-13 10:20:00,100.47,100.74,100.43,100.52,59570.0,94.2518,94.5051,94.2143,94.2987,59570.0
2020-08-13 10:25:00,100.54,100.59,100.4,100.42,60374.0,94.3175,94.3644,94.1862,94.2049,60374.0
2020-08-13 10:30:00,100.4,100.44,100.24,100.35,17606.0,94.1862,94.2237,94.0361,94.1392,17606.0
2020-08-13 10:35:00,100.36,100.42,100.18,100.2,73253.0,94.1486,94.2049,93.9798,93.9985,73253.0
2020-08-13 10:40:00,100.2,100.21,99.95,100.03,40744.0,93.9985,94.0079,93.764,93.8391,40744.0
2020-08-13 10:45:00,100.03,100.25,99.97,100.24,25518.0,93.8391,94.0454,93.7828,94.0361,25518.0
2020-08-13 10:50:00,100.28,100.32,100.19,100.32,17196.0,94.0736,94.1111,93.9892,94.1111,17196.0
2020-08-13 10:55:00,100.32,100.63,100.31,100.59,20560.0,94.1111,94.4019,94.1017,94.3644,20560.0
2020-08-13 11:00:00,100.59,100.68,100.58,100.63,21987.0,94.3644,94.4488,94.355,94.4019,21987.0
2020-08-13 11:05:00,100.65,100.74,100.6,100.69,17195.0,94.4207,94.5051,94.3738,94.4582,17195.0
2020-08-13 11:10:00,100.66,100.7,100.58,100.61,20078.0,94.4301,94.4676,94.355,94.3832,20078.0
2020-08-13 11:15:00,100.61,100.66,100.46,100.48,43925.0,94.3832,94.4301,94.2424,94.2612,43925.0
2020-08-13 11:20:00,100.48,100.57,100.36,100.37,111063.0,94.2612,94.3456,94.1486,94.158,111063.0
2020-08-13 11:25:00,100.35,100.42,100.14,100.23,59141.0,94.1392,94.2049,93.9422,94.0267,59141.0
2020-08-13 11:30:00,100.23,100.26,100.21,100.22,9998.0,94.0267,94.0548,94.0079,94.0173,9998.0
2020-08-13 11:35:00,100.22,100.33,100.2,100.32,7054.0,94.0173,94.1205,93.9985,94.1111,7054.0
2020-08-13 11:40:00,100.29,100.29,100.19,100.24,44993.0,94.083,94.083,93.9892,94.0361,44993.0
2020-08-13 11:45:00,100.24,100.3,100.23,100.25,8332.0,94.0361,94.0923,94.0267,94.0454,8332.0
2020-08-13 11:50:00,100.25,100.28,100.14,100.16,61047.0,94.0454,94.0736,93.9422,93.961,61047.0
2020-08-13 11:55:00,100.19,100.32,100.03,100.3,97105.0,93.9892,94.1111,93.8391,94.0923,97105.0
2020-08-13 12:00:00,100.32,100.45,100.16,100.27,20932.0,94.1111,94.2331,93.961,94.0642,20932.0
2020-08-13 12:05:00,100.3,100.44,100.3,100.34,18045.0,94.0923,94.2237,94.0923,94.1299,18045.0
2020-08-13 12:10:00,100.34,100.37,100.32,100.34,5129.0,94.1299,94.158,94.1111,94.1299,5129.0
2020-08-13 12:15:00,100.35,100.37,100.32,100.35,12191.0,94.1392,94.158,94.1111,94.1392,12191.0
2020-08-13 12:20:00,100.33,100.36,100.27,100.32,7525.0,94.1205,94.1486,94.0642,94.1111,7525.0
2020-08-13 12:25:00,100.31,100.38,100.3,100.37,6813.0,94.1017,94.1674,94.0923,94.158,6813.0
2020-08-13 12:30:00,100.36,100.43,100.34,100.37,53221.0,94.1486,94.2143,94.1299,94.158,53221.0
2020-08-13 12:35:00,100.38,100.42,100.33,100.38,62517.0,94.1674,94.2049,94.1205,94.1674,62517.0
2020-08-13 12:40:00,100.38,100.4,100.36,100.39,69524.0,94.1674,94.1862,94.1486,94.1768,69524.0
2020-08-13 12:45:00,100.39,100.39,100.33,100.34,57810.0,94.1768,94.1768,94.1205,94.1299,57810.0
2020-08-13 12:50:00,100.34,100.38,100.26,100.37,37025.0,94.1299,94.1674,94.0548,94.158,37025.0
2020-08-13 12:55:00,100.38,100.38,100.33,100.34,19930.0,94.1674,94.1674,94.1205,94.1299,19930.0
2020-08-13 13:00:00,100.36,100.41,100.33,100.33,60546.0,94.1486,94.1955,94.1205,94.1205,60546.0
2020-08-13 13:05:00,100.33,100.38,100.33,100.37,24731.0,94.1205,94.1674,94.1205,94.158,24731.0
2020-08-13 13:10:00,100.37,100.38,100.29,100.29,18177.0,94.158,94.1674,94.083,94.083,18177.0
2020-08-13 13:15:00,100.28,100.54,100.23,100.54,64101.0,94.0736,94.3175,94.0267,94.3175,64101.0
2020-08-13 13:20:00,100.59,100.61,100.33,100.41,36266.0,94.3644,94.3832,94.1205,94.1955,36266.0
2020-08-13 13:25:00,100.41,100.45,100.3,100.36,38303.0,94.1955,94.2331,94.0923,94.1486,38303.0
2020-08-13 13:30:00,100.34,100.38,100.3,100.36,19669.0,94.1299,94.1674,94.0923,94.1486,19669.0
2020-08-13 13:35:00,100.39,100.43,100.35,100.41,14875.0,94.1768,94.2143,94.1392,94.1955,14875.0
2020-08-13 13:40:00,100.41,100.43,100.38,100.42,16336.0,94.1955,94.2143,94.1674,94.2049,16336.0
2020-08-13 13:45:00,100.42,100.49,100.37,100.43,132611.0,94.2049,94.2706,94.158,94.2143,132611.0
2020-08-13 13:50:00,100.44,100.45,100.37,100.4,39757.0,94.2237,94.2331,94.158,94.1862,39757.0
2020-08-13 13:55:00,100.4,100.42,100.36,100.37,20291.0,94.1862,94.2049,94.1486,94.158,20291.0
2020-08-13 14:00:00,100.38,100.42,100.36,100.38,23013.0,94.1674,94.2049,94.1486,94.1674,23013.0
2020-08-13 14:05:00,100.38,100.44,100.36,100.42,21589.0,94.1674,94.2237,94.1486,94.2049,21589.0
2020-08-13 14:10:00,100.43,100.43,100.38,100.43,26181.0,94.2143,94.2143,94.1674,94.2143,26181.0
2020-08-13 14:15:00,100.43,100.43,100.3,100.34,20970.0,94.2143,94.2143,94.0923,94.1299,20970.0
2020-08-13 14:20:00,100.35,100.38,100.28,100.38,14193.0,94.1392,94.1674,94.0736,94.1674,14193.0
2020-08-13 14:25:00,100.39,100.54,100.39,100.45,65797.0,94.1768,94.3175,94.1768,94.2331,65797.0
2020-08-13 14:30:00,100.45,100.47,100.39,100.45,33237.0,94.2331,94.2518,94.1768,94.2331,33237.0
2020-08-13 14:35:00,100.45,100.47,100.37,100.45,20321.0,94.2331,94.2518,94.158,94.2331,20321.0
2020-08-13 14:40:00,100.45,100.5,100.43,100.43,105832.0,94.2331,94.28,94.2143,94.2143,105832.0
2020-08-13 14:45:00,100.44,100.5,100.41,100.42,44300.0,94.2237,94.28,94.1955,94.2049,44300.0
2020-08-13 14:50:00,100.42,100.42,100.24,100.41,17518.0,94.2049,94.2049,94.0361,94.1955,17518.0
2020-08-13 14:55:00,100.38,100.43,100.28,100.38,17802.0,94.1674,94.2143,94.0736,94.1674,17802.0
2020-08-13 15:00:00,100.38,100.6,100.38,100.59,41888.0,94.1674,94.3738,94.1674,94.3644,41888.0
2020-08-13 15:05:00,100.58,100.67,100.47,100.52,32891.0,94.355,94.4394,94.2518,94.2987,32891.0
2020-08-13 15:10:00,100.52,100.59,100.5,100.55,24753.0,94.2987,94.3644,94.28,94.3269,24753.0
2020-08-13 15:15:00,100.57,100.59,100.54,100.56,40259.0,94.3456,94.3644,94.3175,94.3363,40259.0
2020-08-13 15:20:00,100.57,100.6,100.55,100.58,108166.0,94.3456,94.3738,94.3269,94.355,108166.0
2020-08-13 15:25:00,100.58,100.58,100.54,100.58,32234.0,94.355,94.355,94.3175,94.355,32234.0
2020-08-13 15:30:00,100.58,100.59,100.56,100.58,78342.0,94.355,94.3644,94.3363,94.355,78342.0
2020-08-13 15:35:00,100.58,100.65,100.56,100.56,110682.0,94.355,94.4207,94.3363,94.3363,110682.0
2020-08-13 15:40:00,100.56,100.58,100.39,100.41,54071.0,94.3363,94.355,94.1768,94.1955,54071.0
2020-08-13 15:45:00,100.41,100.47,100.32,100.36,68108.0,94.1955,94.2518,94.1111,94.1486,68108.0
2020-08-13 15:50:00,100.37,100.49,100.36,100.46,101597.0,94.158,94.2706,94.1486,94.2424,101597.0
2020-08-13 15:55:00,100.46,100.48,100.13,100.2,554125.0,94.2424,94.2612,93.9329,93.9985,554125.0
2020-08-14 09:30:00,100.11,100.67,100.09,100.38,52332.0,93.9141,94.4394,93.8953,94.1674,52332.0
2020-08-14 09:35:00,100.31,100.62,100.31,100.52,28013.0,94.1017,94.3925,94.1017,94.2987,28013.0
2020-08-14 09:40:00,100.44,100.71,100.44,100.7,24336.0,94.2237,94.477,94.2237,94.4676,24336.0
2020-08-14 09:45:00,100.69,100.78,100.62,100.73,26548.0,94.4582,94.5426,94.3925,94.4957,26548.0
2020-08-14 09:50:00,100.74,100.89,100.64,100.89,23259.0,94.5051,94.6458,94.4113,94.6458,23259.0
2020-08-14 09:55:00,100.88,101.0,100.85,100.97,25331.0,94.6364,94.749,94.6083,94.7209,25331.0
2020-08-14 10:00:00,100.98,101.09,100.9,101.03,58545.0,94.7303,94.8334,94.6552,94.7772,58545.0
2020-08-14 10:05:00,101.08,101.23,101.01,101.23,24140.0,94.8241,94.9648,94.7584,94.9648,24140.0
2020-08-14 10:10:00,101.25,101.38,101.15,101.25,21199.0,94.9835,95.1055,94.8897,94.9835,21199.0
2020-08-14 10:15:00,101.28,101.45,101.25,101.36,21778.0,95.0117,95.1712,94.9835,95.0867,21778.0
2020-08-14 10:20:00,101.38,101.71,101.37,101.56,23103.0,95.1055,95.4151,95.0961,95.2744,23103.0
2020-08-14 10:25:00,101.58,101.6,101.41,101.58,23967.0,95.2931,95.3119,95.1336,95.2931,23967.0
2020-08-14 10:30:00,101.62,101.8,101.61,101.68,32482.0,95.3306,95.4995,95.3213,95.3869,32482.0
2020-08-14 10:35:00,101.67,101.76,101.64,101.71,14010.0,95.3776,95.462,95.3494,95.4151,14010.0
2020-08-14 10:40:00,101.7,101.91,101.7,101.84,14368.0,95.4057,95.6027,95.4057,95.537,14368.0
2020-08-14 10:45:00,101.82,101.84,101.74,101.76,10905.0,95.5183,95.537,95.4432,95.462,10905.0
2020-08-14 10:50:00,101.77,101.78,101.64,101.74,17733.0,95.4714,95.4807,95.3494,95.4432,17733.0
2020-08-14 10:55:00,101.67,101.74,101.64,101.64,10193.0,95.3776,95.4432,95.3494,95.3494,10193.0
2020-08-14 11:00:00,101.66,101.69,101.58,101.69,13276.0,95.3682,95.3963,95.2931,95.3963,13276.0
2020-08-14 11:05:00,101.68,102.02,101.68,101.98,24911.0,95.3869,95.7059,95.3869,95.6684,24911.0
2020-08-14 11:10:00,102.0,102.3,101.91,102.04,127953.0,95.6871,95.9686,95.6027,95.7247,127953.0
2020-08-14 11:15:00,102.05,102.26,102.02,102.26,45717.0,95.734,95.931,95.7059,95.931,45717.0
2020-08-14 11:20:00,102.23,102.4,102.18,102.31,31015.0,95.9029,96.0624,95.856,95.9779,31015.0
2020-08-14 11:25:00,102.31,102.46,102.26,102.46,43776.0,95.9779,96.1187,95.931,96.1187,43776.0
2020-08-14 11:30:00,102.47,102.74,102.45,102.72,40283.0,96.128,96.3813,96.1093,96.3626,40283.0
2020-08-14 11:35:00,102.72,102.8,102.45,102.53,88318.0,96.3626,96.4376,96.1093,96.1843,88318.0
2020-08-14 11:40:00,102.53,102.66,102.52,102.6,19679.0,96.1843,96.3063,96.1749,96.25,19679.0
2020-08-14 11:45:00,102.61,102.77,102.61,102.73,36408.0,96.2594,96.4095,96.2594,96.3719,36408.0
2020-08-14 11:50:00,102.76,102.9,102.75,102.88,55252.0,96.4001,96.5314,96.3907,96.5127,55252.0
2020-08-14 11:55:00,102.88,102.96,102.64,102.81,65006.0,96.5127,96.5877,96.2875,96.447,65006.0
2020-08-14 12:00:00,102.79,102.87,102.48,102.58,39952.0,96.4282,96.5033,96.1374,96.2312,39952.0
2020-08-14 12:05:00,102.59,102.75,102.58,102.64,26244.0,96.2406,96.3907,96.2312,96.2875,26244.0
2020-08-14 12:10:00,102.62,102.73,102.61,102.68,26579.0,96.2688,96.3719,96.2594,96.325,26579.0
2020-08-14 12:15:00,102.68,102.7,102.55,102.62,26168.0,96.325,96.3438,96.2031,96.2688,26168.0
2020-08-14 12:20:00,102.62,102.71,102.49,102.58,86173.0,96.2688,96.3532,96.1468,96.2312,86173.0
2020-08-14 12:25:00,102.58,102.6,102.52,102.58,32880.0,96.2312,96.25,96.1749,96.2312,32880.0
2020-08-14 12:30:00,102.58,102.62,102.52,102.57,50649.0,96.2312,96.2688,96.1749,96.2219,50649.0
2020-08-14 12:35:00,102.58,102.62,102.57,102.6,19703.0,96.2312,96.2688,96.2219,96.25,19703.0
2020-08-14 12:40:00,102.6,102.71,102.57,102.57,32594.0,96.25,96.3532,96.2219,96.2219,32594.0
2020-08-14 12:45:00,102.57,102.62,102.53,102.59,35969.0,96.2219,96.2688,96.1843,96.2406,35969.0
2020-08-14 12:50:00,102.59,102.59,102.52,102.57,21330.0,96.2406,96.2406,96.1749,96.2219,21330.0
2020-08-14 12:55:00,102.57,102.63,102.52,102.53,31006.0,96.2219,96.2781,96.1749,96.1843,31006.0
2020-08-14 13:00:00,102.53,102.6,102.49,102.53,28530.0,96.1843,96.25,96.1468,96.1843,28530.0
2020-08-14 13:05:00,102.53,102.56,102.51,102.56,9952.0,96.1843,96.2125,96.1656,96.2125,9952.0
2020-08-14 13:10:00,102.54,102.6,102.32,102.34,57646.0,96.1937,96.25,95.9873,96.0061,57646.0
2020-08-14 13:15:00,102.35,102.35,102.07,102.21,19208.0,96.0155,96.0155,95.7528,95.8841,19208.0
2020-08-14 13:20:00,102.21,102.34,102.19,102.27,8809.0,95.8841,96.0061,95.8654,95.9404,8809.0
2020-08-14 13:25:00,102.28,102.62,102.26,102.62,23967.0,95.9498,96.2688,95.931,96.2688,23967.0
2020-08-14 13:30:00,102.63,102.63,102.38,102.5,13169.0,96.2781,96.2781,96.0436,96.1562,13169.0
2020-08-14 13:35:00,102.5,102.57,102.43,102.54,22331.0,96.1562,96.2219,96.0905,96.1937,22331.0
2020-08-14 13:40:00,102.58,102.58,102.48,102.51,22213.0,96.2312,96.2312,96.1374,96.1656,22213.0
2020-08-14 13:45:00,102.48,102.51,102.36,102.45,14768.0,96.1374,96.1656,96.0248,96.1093,14768.0
2020-08-14 13:50:00,102.47,102.5,102.42,102.43,18628.0,96.128,96.1562,96.0811,96.0905,18628.0
2020-08-14 13:55:00,102.43,102.5,102.39,102.48,11915.0,96.0905,96.1562,96.053,96.1374,11915.0
2020-08-14 14:00:00,102.49,102.54,102.39,102.45,21670.0,96.1468,96.1937,96.053,96.1093,21670.0
2020-08-14 14:05:00,102.44,102.6,102.43,102.6,17631.0,96.0999,96.25,96.0905,96.25,17631.0
2020-08-14 14:10:00,102.62,102.62,102.51,102.58,22563.0,96.2688,96.2688,96.1656,96.2312,22563.0
2020-08-14 14:15:00,102.59,102.61,102.49,102.49,24139.0,96.2406,96.2594,96.1468,96.1468,24139.0
2020-08-14 14:20:00,102.48,102.55,102.31,102.36,20271.0,96.1374,96.2031,95.9779,96.0248,20271.0
2020-08-14 14:25:00,102.36,102.46,102.35,102.39,18974.0,96.0248,96.1187,96.0155,96.053,18974.0
2020-08-14 14:30:00,102.39,102.42,102.24,102.24,38548.0,96.053,96.0811,95.9123,95.9123,38548.0
2020-08-14 14:35:00,102.19,102.34,102.18,102.28,28660.0,95.8654,96.0061,95.856,95.9498,28660.0
2020-08-14 14:40:00,102.25,102.38,102.25,102.37,13447.0,95.9217,96.0436,95.9217,96.0342,13447.0
2020-08-14 14:45:00,102.36,102.38,102.28,102.32,17467.0,96.0248,96.0436,95.9498,95.9873,17467.0
2020-08-14 14:50:00,102.32,102.35,102.29,102.31,15568.0,95.9873,96.0155,95.9592,95.9779,15568.0
2020-08-14 14:55:00,102.32,102.32,102.18,102.23,17704.0,95.9873,95.9873,95.856,95.9029,17704.0
2020-08-14 15:00:00,102.22,102.23,102.04,102.19,33803.0,95.8935,95.9029,95.7247,95.8654,33803.0
2020-08-14 15:05:00,102.18,102.27,102.16,102.19,29127.0,95.856,95.9404,95.8372,95.8654,29127.0
2020-08-14 15:10:00,102.2,102.38,102.19,102.37,49449.0,95.8748,96.0436,95.8654,96.0342,49449.0
2020-08-14 15:15:00,102.36,102.47,102.33,102.43,58753.0,96.0248,96.128,95.9967,96.0905,58753.0
2020-08-14 15:20:00,102.43,102.46,102.17,102.21,56844.0,96.0905,96.1187,95.8466,95.8841,56844.0
2020-08-14 15:25:00,102.22,102.27,102.19,102.21,36345.0,95.8935,95.9404,95.8654,95.8841,36345.0
2020-08-14 15:30:00,102.2,102.23,102.03,102.11,51177.0,95.8748,95.9029,95.7153,95.7903,51177.0
2020-08-14 15:35:00,102.12,102.2,102.02,102.12,99392.0,95.7997,95.8748,95.7059,95.7997,99392.0
2020-08-14 15:40:00,102.12,102.23,102.09,102.2,84640.0,95.7997,95.9029,95.7716,95.8748,84640.0
2020-08-14 15:45:00,102.19,102.28,102.06,102.07,72274.0,95.8654,95.9498,95.7434,95.7528,72274.0
2020-08-14 15:50:00,102.08,102.3,101.99,102.29,72039.0,95.7622,95.9686,95.6777,95.9592,72039.0
2020-08-14 15:55:00,102.28,102.49,102.19,102.48,230755.0,95.9498,96.1468,95.8654,96.1374,230755.0
2020-08-17 09:30:00,102.5,103.25,102.1,103.25,58447.0,96.1562,96.8598,95.7809,96.8598,58447.0
2020-08-17 09:35:00,103.23,103.23,102.76,103.06,31149.0,96.841,96.841,96.4001,96.6815,31149.0
2020-08-17 09:40:00,103.02,103.26,102.98,103.12,44229.0,96.644,96.8691,96.6065,96.7378,44229.0
2020-08-17 09:45:00,103.05,103.26,102.83,103.26,43473.0,96.6721,96.8691,96.4658,96.8691,43473.0
2020-08-17 09:50:00,103.24,103.24,102.74,102.78,27979.0,96.8504,96.8504,96.3813,96.4189,27979.0
2020-08-17 09:55:00,102.78,102.85,102.67,102.79,24138.0,96.4189,96.4845,96.3157,96.4282,24138.0
2020-08-17 10:00:00,102.78,102.79,102.45,102.53,33161.0,96.4189,96.4282,96.1093,96.1843,33161.0
2020-08-17 10:05:00,102.52,102.55,102.36,102.42,37845.0,96.1749,96.2031,96.0248,96.0811,37845.0
2020-08-17 10:10:00,102.44,102.44,102.23,102.37,23772.0,96.0999,96.0999,95.9029,96.0342,23772.0
2020-08-17 10:15:00,102.37,102.56,102.37,102.51,24870.0,96.0342,96.2125,96.0342,96.1656,24870.0
2020-08-17 10:20:00,102.51,102.83,102.49,102.83,34089.0,96.1656,96.4658,96.1468,96.4658,34089.0
2020-08-17 10:25:00,102.85,103.08,102.76,103.08,45872.0,96.4845,96.7003,96.4001,96.7003,45872.0
2020-08-17 10:30:00,103.08,103.11,102.95,102.95,34368.0,96.7003,96.7284,96.5783,96.5783,34368.0
2020-08-17 10:35:00,102.95,103.11,102.94,103.11,59427.0,96.5783,96.7284,96.569,96.7284,59427.0
2020-08-17 10:40:00,103.09,103.24,103.08,103.18,16510.0,96.7097,96.8504,96.7003,96.7941,16510.0
2020-08-17 10:45:00,103.18,103.44,103.18,103.32,38331.0,96.7941,97.038,96.7941,96.9254,38331.0
2020-08-17 10:50:00,103.32,103.49,103.32,103.48,19265.0,96.9254,97.0849,96.9254,97.0755,19265.0
2020-08-17 10:55:00,103.47,103.47,103.13,103.17,34429.0,97.0661,97.0661,96.7472,96.7847,34429.0
2020-08-17 11:00:00,103.18,103.19,102.8,102.9,34239.0,96.7941,96.8035,96.4376,96.5314,34239.0
2020-08-17 11:05:00,102.9,102.93,102.77,102.85,11976.0,96.5314,96.5596,96.4095,96.4845,11976.0
2020-08-17 11:10:00,102.84,102.93,102.83,102.89,13859.0,96.4751,96.5596,96.4658,96.522,13859.0
2020-08-17 11:15:00,102.89,102.97,102.82,102.9,14132.0,96.522,96.5971,96.4564,96.5314,14132.0
2020-08-17 11:20:00,102.91,103.02,102.88,103.02,10972.0,96.5408,96.644,96.5127,96.644,10972.0
2020-08-17 11:25:00,103.0,103.25,102.98,103.22,26893.0,96.6252,96.8598,96.6065,96.8316,26893.0
2020-08-17 11:30:00,103.19,103.2,103.13,103.16,12635.0,96.8035,96.8129,96.7472,96.7753,12635.0
2020-08-17 11:35:00,103.19,103.28,103.17,103.25,16229.0,96.8035,96.8879,96.7847,96.8598,16229.0
2020-08-17 11:40:00,103.22,103.36,103.21,103.27,16367.0,96.8316,96.963,96.8222,96.8785,16367.0
2020-08-17 11:45:00,103.28,103.43,103.26,103.43,17428.0,96.8879,97.0286,96.8691,97.0286,17428.0
2020-08-17 11:50:00,103.42,103.44,103.31,103.34,18264.0,97.0192,97.038,96.9161,96.9442,18264.0
2020-08-17 11:55:00,103.37,103.42,103.36,103.42,11077.0,96.9723,97.0192,96.963,97.0192,11077.0
2020-08-17 12:00:00,103.44,103.53,103.42,103.49,22772.0,97.038,97.1224,97.0192,97.0849,22772.0
2020-08-17 12:05:00,103.5,103.53,103.45,103.53,10159.0,97.0943,97.1224,97.0474,97.1224,10159.0
2020-08-17 12:10:00,103.54,103.57,103.47,103.49,15253.0,97.1318,97.16,97.0661,97.0849,15253.0
2020-08-17 12:15:00,103.49,103.53,103.41,103.44,27277.0,97.0849,97.1224,97.0099,97.038,27277.0
2020-08-17 12:20:00,103.43,103.46,103.35,103.39,11587.0,97.0286,97.0568,96.9536,96.9911,11587.0
2020-08-17 12:25:00,103.4,103.47,103.4,103.41,13685.0,97.0005,97.0661,97.0005,97.0099,13685.0
2020-08-17 12:30:00,103.41,103.44,103.24,103.32,11403.0,97.0099,97.038,96.8504,96.9254,11403.0
2020-08-17 12:35:00,103.34,103.47,103.32,103.47,8928.0,96.9442,97.0661,96.9254,97.0661,8928.0
2020-08-17 12:40:00,103.47,103.51,103.43,103.5,12228.0,97.0661,97.1037,97.0286,97.0943,12228.0
2020-08-17 12:45:00,103.51,103.53,103.41,103.49,9817.0,97.1037,97.1224,97.0099,97.0849,9817.0
2020-08-17 12:50:00,103.5,103.53,103.31,103.38,17411.0,97.0943,97.1224,96.9161,96.9817,17411.0
2020-08-17 12:55:00,103.35,103.42,103.35,103.39,8997.0,96.9536,97.0192,96.9536,96.9911,8997.0
2020-08-17 13:00:00,103.41,103.48,103.35,103.4,13004.0,97.0099,97.0755,96.9536,97.0005,13004.0
2020-08-17 13:05:00,103.42,103.43,103.4,103.43,5266.0,97.0192,97.0286,97.0005,97.0286,5266.0
2020-08-17 13:10:00,103.43,103.48,103.41,103.41,16457.0,97.0286,97.0755,97.0099,97.0099,16457.0
2020-08-17 13:15:00,103.41,103.54,103.39,103.54,11559.0,97.0099,97.1318,96.9911,97.1318,11559.0
2020-08-17 13:20:00,103.53,103.67,103.53,103.67,13049.0,97.1224,97.2538,97.1224,97.2538,13049.0
2020-08-17 13:25:00,103.67,103.71,103.64,103.69,12161.0,97.2538,97.2913,97.2256,97.2725,12161.0
2020-08-17 13:30:00,103.7,103.78,103.67,103.73,16663.0,97.2819,97.357,97.2538,97.3101,16663.0
2020-08-17 13:35:00,103.73,103.86,103.72,103.84,31225.0,97.3101,97.432,97.3007,97.4132,31225.0
2020-08-17 13:40:00,103.83,103.86,103.7,103.7,10400.0,97.4039,97.432,97.2819,97.2819,10400.0
2020-08-17 13:45:00,103.71,103.78,103.66,103.69,18096.0,97.2913,97.357,97.2444,97.2725,18096.0
2020-08-17 13:50:00,103.69,103.71,103.66,103.71,6960.0,97.2725,97.2913,97.2444,97.2913,6960.0
2020-08-17 13:55:00,103.72,103.83,103.71,103.75,22451.0,97.3007,97.4039,97.2913,97.3288,22451.0
2020-08-17 14:00:00,103.75,103.83,103.75,103.8,12659.0,97.3288,97.4039,97.3288,97.3757,12659.0
2020-08-17 14:05:00,103.81,103.86,103.79,103.81,15661.0,97.3851,97.432,97.3663,97.3851,15661.0
2020-08-17 14:10:00,103.82,103.88,103.82,103.82,12602.0,97.3945,97.4508,97.3945,97.3945,12602.0
2020-08-17 14:15:00,103.82,103.82,103.7,103.76,14398.0,97.3945,97.3945,97.2819,97.3382,14398.0
2020-08-17 14:20:00,103.76,103.81,103.75,103.78,10542.0,97.3382,97.3851,97.3288,97.357,10542.0
2020-08-17 14:25:00,103.78,103.82,103.65,103.74,19826.0,97.357,97.3945,97.235,97.3194,19826.0
2020-08-17 14:30:00,103.74,103.8,103.73,103.74,10100.0,97.3194,97.3757,97.3101,97.3194,10100.0
2020-08-17 14:35:00,103.73,103.78,103.73,103.76,12712.0,97.3101,97.357,97.3101,97.3382,12712.0
2020-08-17 14:40:00,103.76,103.82,103.72,103.82,13632.0,97.3382,97.3945,97.3007,97.3945,13632.0
2020-08-17 14:45:00,103.82,103.94,103.82,103.92,36128.0,97.3945,97.5071,97.3945,97.4883,36128.0
2020-08-17 14:50:00,103.92,104.07,103.92,104.06,49286.0,97.4883,97.629,97.4883,97.6196,49286.0
2020-08-17 14:55:00,104.06,104.06,103.96,103.99,34616.0,97.6196,97.6196,97.5258,97.554,34616.0
2020-08-17 15:00:00,103.99,104.02,103.95,104.01,18127.0,97.554,97.5821,97.5164,97.5727,18127.0
2020-08-17 15:05:00,104.01,104.05,104.01,104.04,30481.0,97.5727,97.6103,97.5727,97.6009,30481.0
2020-08-17 15:10:00,104.04,104.16,104.03,104.16,35951.0,97.6009,97.7134,97.5915,97.7134,35951.0
2020-08-17 15:15:00,104.15,104.26,104.13,104.26,39278.0,97.7041,97.8073,97.6853,97.8073,39278.0
2020-08-17 15:20:00,104.26,104.3,104.04,104.12,62128.0,97.8073,97.8448,97.6009,97.6759,62128.0
2020-08-17 15:25:00,104.12,104.2,104.08,104.14,33023.0,97.6759,97.751,97.6384,97.6947,33023.0
2020-08-17 15:30:00,104.14,104.18,103.99,104.0,40242.0,97.6947,97.7322,97.554,97.5633,40242.0
2020-08-17 15:35:00,104.0,104.02,103.93,103.98,67848.0,97.5633,97.5821,97.4977,97.5446,67848.0
2020-08-17 15:40:00,103.99,104.03,103.94,104.02,60651.0,97.554,97.5915,97.5071,97.5821,60651.0
2020-08-17 15:45:00,104.0,104.04,103.94,104.02,101150.0,97.5633,97.6009,97.5071,97.5821,101150.0
2020-08-17 15:50:00,104.02,104.06,103.92,103.96,123757.0,97.5821,97.6196,97.4883,97.5258,123757.0
2020-08-17 15:55:00,103.97,104.09,103.84,104.04,228117.0,97.5352,97.6478,97.4132,97.6009,228117.0
2020-08-18 09:30:00,103.32,103.59,102.91,103.25,134870.0,96.9254,97.1787,96.5408,96.8598,134870.0
2020-08-18 09:35:00,103.26,103.41,103.01,103.22,64615.0,96.8691,97.0099,96.6346,96.8316,64615.0
2020-08-18 09:40:00,103.23,103.25,102.93,103.16,65182.0,96.841,96.8598,96.5596,96.7753,65182.0
2020-08-18 09:45:00,103.19,103.62,103.0,103.52,40218.0,96.8035,97.2069,96.6252,97.1131,40218.0
2020-08-18 09:50:00,103.52,103.52,103.06,103.23,41943.0,97.1131,97.1131,96.6815,96.841,41943.0
2020-08-18 09:55:00,103.21,103.49,103.16,103.43,34723.0,96.8222,97.0849,96.7753,97.0286,34723.0
2020-08-18 10:00:00,103.41,103.5,103.01,103.32,32194.0,97.0099,97.0943,96.6346,96.9254,32194.0
2020-08-18 10:05:00,103.33,103.42,103.2,103.29,36826.0,96.9348,97.0192,96.8129,96.8973,36826.0
2020-08-18 10:10:00,103.29,103.44,103.2,103.44,24989.0,96.8973,97.038,96.8129,97.038,24989.0
2020-08-18 10:15:00,103.41,103.49,103.12,103.2,24999.0,97.0099,97.0849,96.7378,96.8129,24999.0
2020-08-18 10:20:00,103.21,103.36,103.2,103.29,28007.0,96.8222,96.963,96.8129,96.8973,28007.0
2020-08-18 10:25:00,103.28,103.29,103.14,103.27,34545.0,96.8879,96.8973,96.7566,96.8785,34545.0
2020-08-18 10:30:00,103.25,103.53,103.22,103.47,31257.0,96.8598,97.1224,96.8316,97.0661,31257.0
2020-08-18 10:35:00,103.5,103.69,103.45,103.69,22355.0,97.0943,97.2725,97.0474,97.2725,22355.0
2020-08-18 10:40:00,103.7,103.71,103.48,103.5,28361.0,97.2819,97.2913,97.0755,97.0943,28361.0
2020-08-18 10:45:00,103.53,103.58,103.45,103.49,18668.0,97.1224,97.1693,97.0474,97.0849,18668.0
2020-08-18 10:50:00,103.51,103.59,103.43,103.45,18504.0,97.1037,97.1787,97.0286,97.0474,18504.0
2020-08-18 10:55:00,103.45,103.52,103.43,103.47,17255.0,97.0474,97.1131,97.0286,97.0661,17255.0
2020-08-18 11:00:00,103.47,103.6,103.46,103.56,23271.0,97.0661,97.1881,97.0568,97.1506,23271.0
2020-08-18 11:05:00,103.58,103.7,103.51,103.68,21262.0,97.1693,97.2819,97.1037,97.2632,21262.0
2020-08-18 11:10:00,103.68,103.73,103.64,103.67,16617.0,97.2632,97.3101,97.2256,97.2538,16617.0
2020-08-18 11:15:00,103.66,103.88,103.65,103.78,20882.0,97.2444,97.4508,97.235,97.357,20882.0
2020-08-18 11:20:00,103.74,103.74,103.47,103.5,25211.0,97.3194,97.3194,97.0661,97.0943,25211.0
2020-08-18 11:25:00,103.49,103.55,103.44,103.52,14931.0,97.0849,97.1412,97.038,97.1131,14931.0
2020-08-18 11:30:00,103.55,103.7,103.52,103.69,13139.0,97.1412,97.2819,97.1131,97.2725,13139.0
2020-08-18 11:35:00,103.7,103.81,103.67,103.81,14855.0,97.2819,97.3851,97.2538,97.3851,14855.0
2020-08-18 11:40:00,103.81,104.2,103.76,104.2,195518.0,97.3851,97.751,97.3382,97.751,195518.0
2020-08-18 11:45:00,104.2,104.28,104.07,104.19,29537.0,97.751,97.826,97.629,97.7416,29537.0
2020-08-18 11:50:00,104.19,104.19,104.09,104.14,19772.0,97.7416,97.7416,97.6478,97.6947,19772.0
2020-08-18 11:55:00,104.14,104.15,104.02,104.03,22029.0,97.6947,97.7041,97.5821,97.5915,22029.0
2020-08-18 12:00:00,104.04,104.09,103.96,104.02,18625.0,97.6009,97.6478,97.5258,97.5821,18625.0
2020-08-18 12:05:00,104.03,104.05,103.98,103.99,13137.0,97.5915,97.6103,97.5446,97.554,13137.0
2020-08-18 12:10:00,104.0,104.0,103.91,103.97,21432.0,97.5633,97.5633,97.4789,97.5352,21432.0
2020-08-18 12:15:00,103.97,104.23,103.97,104.2,43867.0,97.5352,97.7791,97.5352,97.751,43867.0
2020-08-18 12:20:00,104.2,104.27,104.19,104.24,19052.0,97.751,97.8166,97.7416,97.7885,19052.0
2020-08-18 12:25:00,104.23,104.23,104.03,104.09,25791.0,97.7791,97.7791,97.5915,97.6478,25791.0
2020-08-18 12:30:00,104.09,104.32,104.08,104.19,19271.0,97.6478,97.8635,97.6384,97.7416,19271.0
2020-08-18 12:35:00,104.19,104.2,104.05,104.11,18696.0,97.7416,97.751,97.6103,97.6665,18696.0
2020-08-18 12:40:00,104.12,104.15,104.05,104.15,26582.0,97.6759,97.7041,97.6103,97.7041,26582.0
2020-08-18 12:45:00,104.15,104.33,104.15,104.24,17513.0,97.7041,97.8729,97.7041,97.7885,17513.0
2020-08-18 12:50:00,104.22,104.25,104.19,104.22,15688.0,97.7697,97.7979,97.7416,97.7697,15688.0
2020-08-18 12:55:00,104.21,104.33,104.21,104.29,12074.0,97.7604,97.8729,97.7604,97.8354,12074.0
2020-08-18 13:00:00,104.29,104.38,104.23,104.25,15402.0,97.8354,97.9198,97.7791,97.7979,15402.0
2020-08-18 13:05:00,104.25,104.27,104.19,104.2,12704.0,97.7979,97.8166,97.7416,97.751,12704.0
2020-08-18 13:10:00,104.19,104.22,104.13,104.15,14629.0,97.7416,97.7697,97.6853,97.7041,14629.0
2020-08-18 13:15:00,104.16,104.17,104.13,104.16,21500.0,97.7134,97.7228,97.6853,97.7134,21500.0
2020-08-18 13:20:00,104.16,104.16,104.03,104.05,21726.0,97.7134,97.7134,97.5915,97.6103,21726.0
2020-08-18 13:25:00,104.05,104.13,104.05,104.12,11202.0,97.6103,97.6853,97.6103,97.6759,11202.0
2020-08-18 13:30:00,104.12,104.29,104.12,104.28,14141.0,97.6759,97.8354,97.6759,97.826,14141.0
2020-08-18 13:35:00,104.26,104.31,104.23,104.27,19318.0,97.8073,97.8542,97.7791,97.8166,19318.0
2020-08-18 13:40:00,104.26,104.26,104.17,104.21,15575.0,97.8073,97.8073,97.7228,97.7604,15575.0
2020-08-18 13:45:00,104.2,104.3,104.19,104.3,16073.0,97.751,97.8448,97.7416,97.8448,16073.0
2020-08-18 13:50:00,104.29,104.3,104.21,104.24,13372.0,97.8354,97.8448,97.7604,97.7885,13372.0
2020-08-18 13:55:00,104.23,104.28,104.19,104.25,21820.0,97.7791,97.826,97.7416,97.7979,21820.0
2020-08-18 14:00:00,104.23,104.32,104.21,104.25,50662.0,97.7791,97.8635,97.7604,97.7979,50662.0
2020-08-18 14:05:00,104.25,104.36,104.22,104.35,26943.0,97.7979,97.9011,97.7697,97.8917,26943.0
2020-08-18 14:10:00,104.35,104.4,104.32,104.33,19388.0,97.8917,97.9386,97.8635,97.8729,19388.0
2020-08-18 14:15:00,104.31,104.41,104.24,104.41,20209.0,97.8542,97.948,97.7885,97.948,20209.0
2020-08-18 14:20:00,104.41,104.46,104.4,104.43,17146.0,97.948,97.9949,97.9386,97.9667,17146.0
2020-08-18 14:25:00,104.41,104.47,104.4,104.46,17557.0,97.948,98.0043,97.9386,97.9949,17557.0
2020-08-18 14:30:00,104.47,104.49,104.23,104.3,27738.0,98.0043,98.023,97.7791,97.8448,27738.0
2020-08-18 14:35:00,104.3,104.34,104.22,104.3,21214.0,97.8448,97.8823,97.7697,97.8448,21214.0
2020-08-18 14:40:00,104.3,104.38,104.3,104.36,19612.0,97.8448,97.9198,97.8448,97.9011,19612.0
2020-08-18 14:45:00,104.36,104.37,104.29,104.32,25182.0,97.9011,97.9104,97.8354,97.8635,25182.0
2020-08-18 14:50:00,104.32,104.4,104.3,104.31,12215.0,97.8635,97.9386,97.8448,97.8542,12215.0
2020-08-18 14:55:00,104.32,104.41,104.31,104.38,16524.0,97.8635,97.948,97.8542,97.9198,16524.0
2020-08-18 15:00:00,104.38,104.4,104.31,104.38,19815.0,97.9198,97.9386,97.8542,97.9198,19815.0
2020-08-18 15:05:00,104.37,104.49,104.37,104.42,31325.0,97.9104,98.023,97.9104,97.9574,31325.0
2020-08-18 15:10:00,104.43,104.48,104.42,104.48,16239.0,97.9667,98.0136,97.9574,98.0136,16239.0
2020-08-18 15:15:00,104.47,104.5,104.44,104.45,23033.0,98.0043,98.0324,97.9761,97.9855,23033.0
2020-08-18 15:20:00,104.45,104.6,104.45,104.5,35677.0,97.9855,98.1262,97.9855,98.0324,35677.0
2020-08-18 15:25:00,104.51,104.55,104.47,104.52,16640.0,98.0418,98.0793,98.0043,98.0512,16640.0
2020-08-18 15:30:00,104.53,104.56,104.5,104.55,31271.0,98.0605,98.0887,98.0324,98.0793,31271.0
2020-08-18 15:35:00,104.55,104.55,104.38,104.41,48151.0,98.0793,98.0793,97.9198,97.948,48151.0
2020-08-18 15:40:00,104.41,104.46,104.4,104.44,33972.0,97.948,97.9949,97.9386,97.9761,33972.0
2020-08-18 15:45:00,104.43,104.44,104.37,104.4,53895.0,97.9667,97.9761,97.9104,97.9386,53895.0
2020-08-18 15:50:00,104.41,104.41,104.28,104.29,76440.0,97.948,97.948,97.826,97.8354,76440.0
2020-08-18 15:55:00,104.29,104.43,104.28,104.38,175357.0,97.8354,97.9667,97.826,97.9198,175357.0
2020-08-19 09:30:00,104.62,104.68,104.41,104.48,49381.0,98.145,98.2013,97.948,98.0136,49381.0
2020-08-19 09:35:00,104.49,104.64,104.44,104.64,39154.0,98.023,98.1637,97.9761,98.1637,39154.0
2020-08-19 09:40:00,104.65,104.8,104.61,104.77,18848.0,98.1731,98.3138,98.1356,98.2857,18848.0
2020-08-19 09:45:00,104.82,104.83,104.46,104.51,12522.0,98.3326,98.342,97.9949,98.0418,12522.0
2020-08-19 09:50:00,104.47,104.67,104.44,104.56,16688.0,98.0043,98.1919,97.9761,98.0887,16688.0
2020-08-19 09:55:00,104.49,104.52,104.34,104.43,12245.0,98.023,98.0512,97.8823,97.9667,12245.0
2020-08-19 10:00:00,104.42,104.77,104.39,104.74,135699.0,97.9574,98.2857,97.9292,98.2575,135699.0
2020-08-19 10:05:00,104.75,104.75,104.42,104.5,20700.0,98.2669,98.2669,97.9574,98.0324,20700.0
2020-08-19 10:10:00,104.47,104.51,104.4,104.45,15983.0,98.0043,98.0418,97.9386,97.9855,15983.0
2020-08-19 10:15:00,104.44,104.53,104.42,104.47,15696.0,97.9761,98.0605,97.9574,98.0043,15696.0
2020-08-19 10:20:00,104.47,104.58,104.43,104.51,13097.0,98.0043,98.1075,97.9667,98.0418,13097.0
2020-08-19 10:25:00,104.49,104.5,104.21,104.34,20602.0,98.023,98.0324,97.7604,97.8823,20602.0
2020-08-19 10:30:00,104.33,104.49,104.3,104.49,12858.0,97.8729,98.023,97.8448,98.023,12858.0
2020-08-19 10:35:00,104.48,104.49,104.34,104.36,11207.0,98.0136,98.023,97.8823,97.9011,11207.0
2020-08-19 10:40:00,104.39,104.45,104.25,104.33,14606.0,97.9292,97.9855,97.7979,97.8729,14606.0
2020-08-19 10:45:00,104.31,104.43,104.17,104.42,14798.0,97.8542,97.9667,97.7228,97.9574,14798.0
2020-08-19 10:50:00,104.4,104.47,104.26,104.44,25180.0,97.9386,98.0043,97.8073,97.9761,25180.0
2020-08-19 10:55:00,104.45,104.75,104.4,104.58,66408.0,97.9855,98.2669,97.9386,98.1075,66408.0
2020-08-19 11:00:00,104.58,104.63,104.51,104.56,13607.0,98.1075,98.1544,98.0418,98.0887,13607.0
2020-08-19 11:05:00,104.57,104.7,104.55,104.61,35144.0,98.0981,98.22,98.0793,98.1356,35144.0
2020-08-19 11:10:00,104.59,104.61,104.46,104.47,58889.0,98.1168,98.1356,97.9949,98.0043,58889.0
2020-08-19 11:15:00,104.47,104.56,104.47,104.5,13515.0,98.0043,98.0887,98.0043,98.0324,13515.0
2020-08-19 11:20:00,104.49,104.56,104.48,104.53,20743.0,98.023,98.0887,98.0136,98.0605,20743.0
2020-08-19 11:25:00,104.53,104.57,104.47,104.5,29715.0,98.0605,98.0981,98.0043,98.0324,29715.0
2020-08-19 11:30:00,104.47,104.47,104.28,104.44,63589.0,98.0043,98.0043,97.826,97.9761,63589.0
2020-08-19 11:35:00,104.44,104.6,104.41,104.53,25473.0,97.9761,98.1262,97.948,98.0605,25473.0
2020-08-19 11:40:00,104.54,104.6,104.51,104.59,12284.0,98.0699,98.1262,98.0418,98.1168,12284.0
2020-08-19 11:45:00,104.58,104.64,104.54,104.54,12776.0,98.1075,98.1637,98.0699,98.0699,12776.0
2020-08-19 11:50:00,104.52,104.58,104.42,104.44,20581.0,98.0512,98.1075,97.9574,97.9761,20581.0
2020-08-19 11:55:00,104.45,104.47,104.2,104.24,9762.0,97.9855,98.0043,97.751,97.7885,9762.0
2020-08-19 12:00:00,104.29,104.29,104.16,104.18,8991.0,97.8354,97.8354,97.7134,97.7322,8991.0
2020-08-19 12:05:00,104.17,104.18,103.98,104.01,8693.0,97.7228,97.7322,97.5446,97.5727,8693.0
2020-08-19 12:10:00,104.0,104.02,103.89,104.0,14043.0,97.5633,97.5821,97.4602,97.5633,14043.0
2020-08-19 12:15:00,103.99,104.03,103.97,103.98,8736.0,97.554,97.5915,97.5352,97.5446,8736.0
2020-08-19 12:20:00,103.98,104.04,103.96,103.99,9607.0,97.5446,97.6009,97.5258,97.554,9607.0
2020-08-19 12:25:00,104.0,104.04,103.99,104.01,8848.0,97.5633,97.6009,97.554,97.5727,8848.0
2020-08-19 12:30:00,104.0,104.04,103.96,104.03,10228.0,97.5633,97.6009,97.5258,97.5915,10228.0
2020-08-19 12:35:00,104.05,104.05,103.97,103.99,8598.0,97.6103,97.6103,97.5352,97.554,8598.0
2020-08-19 12:40:00,103.98,104.04,103.97,103.99,13410.0,97.5446,97.6009,97.5352,97.554,13410.0
2020-08-19 12:45:00,104.0,104.02,103.95,104.02,88899.0,97.5633,97.5821,97.5164,97.5821,88899.0
2020-08-19 12:50:00,104.02,104.05,103.98,103.98,10021.0,97.5821,97.6103,97.5446,97.5446,10021.0
2020-08-19 12:55:00,103.98,104.02,103.96,104.0,11149.0,97.5446,97.5821,97.5258,97.5633,11149.0
2020-08-19 13:00:00,104.0,104.02,103.96,104.0,11038.0,97.5633,97.5821,97.5258,97.5633,11038.0
2020-08-19 13:05:00,104.0,104.1,104.0,104.09,5501.0,97.5633,97.6572,97.5633,97.6478,5501.0
2020-08-19 13:10:00,104.1,104.1,104.03,104.03,9447.0,97.6572,97.6572,97.5915,97.5915,9447.0
2020-08-19 13:15:00,104.03,104.04,103.98,104.02,7662.0,97.5915,97.6009,97.5446,97.5821,7662.0
2020-08-19 13:20:00,104.05,104.08,103.99,104.06,9530.0,97.6103,97.6384,97.554,97.6196,9530.0
2020-08-19 13:25:00,104.06,104.1,104.06,104.07,7686.0,97.6196,97.6572,97.6196,97.629,7686.0
2020-08-19 13:30:00,104.07,104.08,103.97,103.98,10019.0,97.629,97.6384,97.5352,97.5446,10019.0
2020-08-19 13:35:00,103.98,104.11,103.98,104.09,35451.0,97.5446,97.6665,97.5446,97.6478,35451.0
2020-08-19 13:40:00,104.09,104.16,104.03,104.09,12170.0,97.6478,97.7134,97.5915,97.6478,12170.0
2020-08-19 13:45:00,104.08,104.1,104.01,104.06,6275.0,97.6384,97.6572,97.5727,97.6196,6275.0
2020-08-19 13:50:00,104.06,104.07,104.0,104.05,7441.0,97.6196,97.629,97.5633,97.6103,7441.0
2020-08-19 13:55:00,104.06,104.07,104.0,104.01,5906.0,97.6196,97.629,97.5633,97.5727,5906.0
2020-08-19 14:00:00,104.01,104.08,103.99,104.07,7655.0,97.5727,97.6384,97.554,97.629,7655.0
2020-08-19 14:05:00,104.08,104.12,103.97,104.09,15377.0,97.6384,97.6759,97.5352,97.6478,15377.0
2020-08-19 14:10:00,104.08,104.08,103.98,103.99,8196.0,97.6384,97.6384,97.5446,97.554,8196.0
2020-08-19 14:15:00,104.01,104.06,103.99,104.01,8853.0,97.5727,97.6196,97.554,97.5727,8853.0
2020-08-19 14:20:00,104.01,104.24,104.0,104.13,16519.0,97.5727,97.7885,97.5633,97.6853,16519.0
2020-08-19 14:25:00,104.15,104.19,104.05,104.12,9805.0,97.7041,97.7416,97.6103,97.6759,9805.0
2020-08-19 14:30:00,104.13,104.13,104.03,104.08,8778.0,97.6853,97.6853,97.5915,97.6384,8778.0
2020-08-19 14:35:00,104.08,104.11,103.99,104.08,9863.0,97.6384,97.6665,97.554,97.6384,9863.0
2020-08-19 14:40:00,104.1,104.19,104.01,104.08,12925.0,97.6572,97.7416,97.5727,97.6384,12925.0
2020-08-19 14:45:00,104.08,104.16,104.06,104.11,7939.0,97.6384,97.7134,97.6196,97.6665,7939.0
2020-08-19 14:50:00,104.12,104.22,104.11,104.13,7560.0,97.6759,97.7697,97.6665,97.6853,7560.0
2020-08-19 14:55:00,104.13,104.19,104.09,104.11,13427.0,97.6853,97.7416,97.6478,97.6665,13427.0
2020-08-19 15:00:00,104.11,104.15,104.03,104.08,13661.0,97.6665,97.7041,97.5915,97.6384,13661.0
2020-08-19 15:05:00,104.05,104.13,104.0,104.06,14759.0,97.6103,97.6853,97.5633,97.6196,14759.0
2020-08-19 15:10:00,104.07,104.12,103.99,104.0,34214.0,97.629,97.6759,97.554,97.5633,34214.0
2020-08-19 15:15:00,104.0,104.09,103.99,104.02,30781.0,97.5633,97.6478,97.554,97.5821,30781.0
2020-08-19 15:20:00,104.02,104.02,103.87,103.89,80117.0,97.5821,97.5821,97.4414,97.4602,80117.0
2020-08-19 15:25:00,103.9,103.97,103.77,103.84,15347.0,97.4695,97.5352,97.3476,97.4132,15347.0
2020-08-19 15:30:00,103.85,103.88,103.62,103.63,33317.0,97.4226,97.4508,97.2069,97.2162,33317.0
2020-08-19 15:35:00,103.62,103.68,103.48,103.53,15314.0,97.2069,97.2632,97.0755,97.1224,15314.0
2020-08-19 15:40:00,103.51,103.6,103.42,103.56,17245.0,97.1037,97.1881,97.0192,97.1506,17245.0
2020-08-19 15:45:00,103.52,103.52,103.3,103.32,25351.0,97.1131,97.1131,96.9067,96.9254,25351.0
2020-08-19 15:50:00,103.33,103.55,103.26,103.53,45794.0,96.9348,97.1412,96.8691,97.1224,45794.0
2020-08-19 15:55:00,103.54,103.59,103.32,103.55,108707.0,97.1318,97.1787,96.9254,97.1412,108707.0
2020-08-20 09:30:00,103.0,103.57,102.96,103.53,50574.0,96.6252,97.16,96.5877,97.1224,50574.0
2020-08-20 09:35:00,103.56,103.69,103.46,103.52,17747.0,97.1506,97.2725,97.0568,97.1131,17747.0
2020-08-20 09:40:00,103.54,103.77,103.35,103.76,12701.0,97.1318,97.3476,96.9536,97.3382,12701.0
2020-08-20 09:45:00,103.69,103.75,103.53,103.67,10024.0,97.2725,97.3288,97.1224,97.2538,10024.0
2020-08-20 09:50:00,103.67,103.76,103.56,103.73,67982.0,97.2538,97.3382,97.1506,97.3101,67982.0
2020-08-20 09:55:00,103.73,103.98,103.73,103.83,17131.0,97.3101,97.5446,97.3101,97.4039,17131.0
2020-08-20 10:00:00,103.91,104.0,103.51,103.53,14841.0,97.4789,97.5633,97.1037,97.1224,14841.0
2020-08-20 10:05:00,103.56,103.64,103.48,103.6,34834.0,97.1506,97.2256,97.0755,97.1881,34834.0
2020-08-20 10:10:00,103.6,103.65,103.31,103.37,10487.0,97.1881,97.235,96.9161,96.9723,10487.0
2020-08-20 10:15:00,103.35,103.62,103.27,103.56,18330.0,96.9536,97.2069,96.8785,97.1506,18330.0
2020-08-20 10:20:00,103.57,103.73,103.57,103.67,11084.0,97.16,97.3101,97.16,97.2538,11084.0
2020-08-20 10:25:00,103.65,103.71,103.53,103.6,20125.0,97.235,97.2913,97.1224,97.1881,20125.0
2020-08-20 10:30:00,103.6,103.67,103.48,103.51,13756.0,97.1881,97.2538,97.0755,97.1037,13756.0
2020-08-20 10:35:00,103.5,103.55,103.45,103.47,14215.0,97.0943,97.1412,97.0474,97.0661,14215.0
2020-08-20 10:40:00,103.46,103.52,103.37,103.51,76779.0,97.0568,97.1131,96.9723,97.1037,76779.0
2020-08-20 10:45:00,103.51,103.58,103.47,103.53,14324.0,97.1037,97.1693,97.0661,97.1224,14324.0
2020-08-20 10:50:00,103.53,103.67,103.52,103.59,20509.0,97.1224,97.2538,97.1131,97.1787,20509.0
2020-08-20 10:55:00,103.57,103.58,103.45,103.49,16342.0,97.16,97.1693,97.0474,97.0849,16342.0
2020-08-20 11:00:00,103.48,103.64,103.47,103.61,18169.0,97.0755,97.2256,97.0661,97.1975,18169.0
2020-08-20 11:05:00,103.59,103.64,103.55,103.57,12413.0,97.1787,97.2256,97.1412,97.16,12413.0
2020-08-20 11:10:00,103.56,103.7,103.55,103.63,17097.0,97.1506,97.2819,97.1412,97.2162,17097.0
2020-08-20 11:15:00,103.62,103.7,103.6,103.69,13148.0,97.2069,97.2819,97.1881,97.2725,13148.0
2020-08-20 11:20:00,103.7,103.83,103.64,103.7,17155.0,97.2819,97.4039,97.2256,97.2819,17155.0
2020-08-20 11:25:00,103.71,103.74,103.67,103.69,13375.0,97.2913,97.3194,97.2538,97.2725,13375.0
2020-08-20 11:30:00,103.64,103.82,103.6,103.76,23043.0,97.2256,97.3945,97.1881,97.3382,23043.0
2020-08-20 11:35:00,103.77,104.01,103.75,104.01,211357.0,97.3476,97.5727,97.3288,97.5727,211357.0
2020-08-20 11:40:00,104.04,104.07,103.95,103.95,14026.0,97.6009,97.629,97.5164,97.5164,14026.0
2020-08-20 11:45:00,103.95,103.96,103.8,103.84,19022.0,97.5164,97.5258,97.3757,97.4132,19022.0
2020-08-20 11:50:00,103.81,103.86,103.75,103.86,11191.0,97.3851,97.432,97.3288,97.432,11191.0
2020-08-20 11:55:00,103.84,103.91,103.83,103.84,11056.0,97.4132,97.4789,97.4039,97.4132,11056.0
2020-08-20 12:00:00,103.84,103.86,103.78,103.8,13680.0,97.4132,97.432,97.357,97.3757,13680.0
2020-08-20 12:05:00,103.8,103.88,103.8,103.86,13551.0,97.3757,97.4508,97.3757,97.432,13551.0
2020-08-20 12:10:00,103.86,104.18,103.82,103.99,152197.0,97.432,97.7322,97.3945,97.554,152197.0
2020-08-20 12:15:00,103.97,104.13,103.9,103.97,73737.0,97.5352,97.6853,97.4695,97.5352,73737.0
2020-08-20 12:20:00,103.93,103.94,103.83,103.86,19346.0,97.4977,97.5071,97.4039,97.432,19346.0
2020-08-20 12:25:00,103.85,104.02,103.85,103.96,12403.0,97.4226,97.5821,97.4226,97.5258,12403.0
2020-08-20 12:30:00,103.97,103.97,103.87,103.88,11578.0,97.5352,97.5352,97.4414,97.4508,11578.0
2020-08-20 12:35:00,103.87,103.95,103.86,103.93,9745.0,97.4414,97.5164,97.432,97.4977,9745.0
2020-08-20 12:40:00,103.92,103.95,103.9,103.92,10047.0,97.4883,97.5164,97.4695,97.4883,10047.0
2020-08-20 12:45:00,103.92,104.0,103.92,103.99,10913.0,97.4883,97.5633,97.4883,97.554,10913.0
2020-08-20 12:50:00,103.97,104.01,103.95,103.95,13199.0,97.5352,97.5727,97.5164,97.5164,13199.0
2020-08-20 12:55:00,103.95,103.96,103.91,103.96,10090.0,97.5164,97.5258,97.4789,97.5258,10090.0
2020-08-20 13:00:00,103.96,104.08,103.95,104.05,14259.0,97.5258,97.6384,97.5164,97.6103,14259.0
2020-08-20 13:05:00,104.05,104.05,103.92,103.94,11431.0,97.6103,97.6103,97.4883,97.5071,11431.0
2020-08-20 13:10:00,103.94,103.95,103.88,103.91,11613.0,97.5071,97.5164,97.4508,97.4789,11613.0
2020-08-20 13:15:00,103.91,103.98,103.91,103.96,12684.0,97.4789,97.5446,97.4789,97.5258,12684.0
2020-08-20 13:20:00,103.96,104.04,103.96,104.04,58568.0,97.5258,97.6009,97.5258,97.6009,58568.0
2020-08-20 13:25:00,104.06,104.15,104.06,104.1,7411.0,97.6196,97.7041,97.6196,97.6572,7411.0
2020-08-20 13:30:00,104.1,104.15,104.05,104.06,19676.0,97.6572,97.7041,97.6103,97.6196,19676.0
2020-08-20 13:35:00,104.06,104.09,103.98,104.05,64681.0,97.6196,97.6478,97.5446,97.6103,64681.0
2020-08-20 13:40:00,104.05,104.09,104.03,104.07,11375.0,97.6103,97.6478,97.5915,97.629,11375.0
2020-08-20 13:45:00,104.06,104.12,104.04,104.1,10133.0,97.6196,97.6759,97.6009,97.6572,10133.0
2020-08-20 13:50:00,104.1,104.1,104.0,104.0,11561.0,97.6572,97.6572,97.5633,97.5633,11561.0
2020-08-20 13:55:00,103.98,103.99,103.93,103.94,10869.0,97.5446,97.554,97.4977,97.5071,10869.0
2020-08-20 14:00:00,103.92,103.96,103.86,103.9,10668.0,97.4883,97.5258,97.432,97.4695,10668.0
2020-08-20 14:05:00,103.91,103.91,103.82,103.86,18515.0,97.4789,97.4789,97.3945,97.432,18515.0
2020-08-20 14:10:00,103.85,103.87,103.83,103.84,14830.0,97.4226,97.4414,97.4039,97.4132,14830.0
2020-08-20 14:15:00,103.85,103.85,103.62,103.73,18619.0,97.4226,97.4226,97.2069,97.3101,18619.0
2020-08-20 14:20:00,103.72,103.85,103.69,103.84,27725.0,97.3007,97.4226,97.2725,97.4132,27725.0
2020-08-20 14:25:00,103.82,103.85,103.72,103.75,13631.0,97.3945,97.4226,97.3007,97.3288,13631.0
2020-08-20 14:30:00,103.7,103.75,103.66,103.68,13050.0,97.2819,97.3288,97.2444,97.2632,13050.0
2020-08-20 14:35:00,103.68,103.71,103.65,103.68,16160.0,97.2632,97.2913,97.235,97.2632,16160.0
2020-08-20 14:40:00,103.67,103.68,103.57,103.6,16037.0,97.2538,97.2632,97.16,97.1881,16037.0
2020-08-20 14:45:00,103.61,103.79,103.61,103.77,118012.0,97.1975,97.3663,97.1975,97.3476,118012.0
2020-08-20 14:50:00,103.77,103.83,103.76,103.81,12493.0,97.3476,97.4039,97.3382,97.3851,12493.0
2020-08-20 14:55:00,103.8,103.82,103.71,103.72,13511.0,97.3757,97.3945,97.2913,97.3007,13511.0
2020-08-20 15:00:00,103.71,103.83,103.69,103.77,23735.0,97.2913,97.4039,97.2725,97.3476,23735.0
2020-08-20 15:05:00,103.78,103.79,103.74,103.77,16975.0,97.357,97.3663,97.3194,97.3476,16975.0
2020-08-20 15:10:00,103.77,103.77,103.73,103.73,21207.0,97.3476,97.3476,97.3101,97.3101,21207.0
2020-08-20 15:15:00,103.74,103.76,103.63,103.64,26854.0,97.3194,97.3382,97.2162,97.2256,26854.0
2020-08-20 15:20:00,103.65,103.69,103.62,103.63,26137.0,97.235,97.2725,97.2069,97.2162,26137.0
2020-08-20 15:25:00,103.63,103.64,103.58,103.63,20091.0,97.2162,97.2256,97.1693,97.2162,20091.0
2020-08-20 15:30:00,103.63,103.76,103.55,103.56,127907.0,97.2162,97.3382,97.1412,97.1506,127907.0
2020-08-20 15:35:00,103.57,103.6,103.55,103.59,33344.0,97.16,97.1881,97.1412,97.1787,33344.0
2020-08-20 15:40:00,103.58,103.7,103.57,103.65,41710.0,97.1693,97.2819,97.16,97.235,41710.0
2020-08-20 15:45:00,103.63,103.74,103.61,103.67,45630.0,97.2162,97.3194,97.1975,97.2538,45630.0
2020-08-20 15:50:00,103.62,103.67,103.5,103.57,69528.0,97.2069,97.2538,97.0943,97.16,69528.0
2020-08-20 15:55:00,103.56,103.82,103.56,103.76,191867.0,97.1506,97.3945,97.1506,97.3382,191867.0
2020-08-21 09:30:00,103.79,103.97,103.33,103.52,144388.0,97.3663,97.5352,96.9348,97.1131,144388.0
2020-08-21 09:35:00,103.51,103.78,103.5,103.73,15464.0,97.1037,97.357,97.0943,97.3101,15464.0
2020-08-21 09:40:00,103.75,103.75,103.41,103.54,23635.0,97.3288,97.3288,97.0099,97.1318,23635.0
2020-08-21 09:45:00,103.55,103.64,103.48,103.52,21887.0,97.1412,97.2256,97.0755,97.1131,21887.0
2020-08-21 09:50:00,103.54,103.66,103.48,103.62,17776.0,97.1318,97.2444,97.0755,97.2069,17776.0
2020-08-21 09:55:00,103.63,103.75,103.6,103.71,11634.0,97.2162,97.3288,97.1881,97.2913,11634.0
2020-08-21 10:00:00,103.72,103.79,103.7,103.74,14119.0,97.3007,97.3663,97.2819,97.3194,14119.0
2020-08-21 10:05:00,103.73,103.81,103.69,103.74,20121.0,97.3101,97.3851,97.2725,97.3194,20121.0
2020-08-21 10:10:00,103.72,103.75,103.6,103.61,30650.0,97.3007,97.3288,97.1881,97.1975,30650.0
2020-08-21 10:15:00,103.61,103.67,103.48,103.49,15637.0,97.1975,97.2538,97.0755,97.0849,15637.0
2020-08-21 10:20:00,103.5,103.55,103.46,103.5,23080.0,97.0943,97.1412,97.0568,97.0943,23080.0
2020-08-21 10:25:00,103.49,103.63,103.48,103.6,14659.0,97.0849,97.2162,97.0755,97.1881,14659.0
2020-08-21 10:30:00,103.58,103.65,103.49,103.5,19206.0,97.1693,97.235,97.0849,97.0943,19206.0
2020-08-21 10:35:00,103.5,103.58,103.49,103.52,16142.0,97.0943,97.1693,97.0849,97.1131,16142.0
2020-08-21 10:40:00,103.53,103.6,103.48,103.52,14862.0,97.1224,97.1881,97.0755,97.1131,14862.0
2020-08-21 10:45:00,103.52,103.55,103.49,103.5,35083.0,97.1131,97.1412,97.0849,97.0943,35083.0
2020-08-21 10:50:00,103.51,103.53,103.48,103.52,20785.0,97.1037,97.1224,97.0755,97.1131,20785.0
2020-08-21 10:55:00,103.52,103.53,103.37,103.43,20591.0,97.1131,97.1224,96.9723,97.0286,20591.0
2020-08-21 11:00:00,103.43,103.48,103.39,103.45,14313.0,97.0286,97.0755,96.9911,97.0474,14313.0
2020-08-21 11:05:00,103.44,103.54,103.43,103.5,16788.0,97.038,97.1318,97.0286,97.0943,16788.0
2020-08-21 11:10:00,103.51,103.54,103.46,103.5,14850.0,97.1037,97.1318,97.0568,97.0943,14850.0
2020-08-21 11:15:00,103.52,103.55,103.5,103.5,8974.0,97.1131,97.1412,97.0943,97.0943,8974.0
2020-08-21 11:20:00,103.49,103.52,103.47,103.49,10427.0,97.0849,97.1131,97.0661,97.0849,10427.0
2020-08-21 11:25:00,103.49,103.5,103.46,103.46,11947.0,97.0849,97.0943,97.0568,97.0568,11947.0
2020-08-21 11:30:00,103.48,103.57,103.43,103.55,13946.0,97.0755,97.16,97.0286,97.1412,13946.0
2020-08-21 11:35:00,103.55,103.55,103.5,103.53,8838.0,97.1412,97.1412,97.0943,97.1224,8838.0
2020-08-21 11:40:00,103.53,103.56,103.49,103.52,14713.0,97.1224,97.1506,97.0849,97.1131,14713.0
2020-08-21 11:45:00,103.51,103.61,103.5,103.57,8120.0,97.1037,97.1975,97.0943,97.16,8120.0
2020-08-21 11:50:00,103.57,103.58,103.54,103.56,8984.0,97.16,97.1693,97.1318,97.1506,8984.0
2020-08-21 11:55:00,103.56,103.6,103.55,103.59,10000.0,97.1506,97.1881,97.1412,97.1787,10000.0
2020-08-21 12:00:00,103.59,103.7,103.57,103.69,7080.0,97.1787,97.2819,97.16,97.2725,7080.0
2020-08-21 12:05:00,103.7,103.76,103.69,103.76,10409.0,97.2819,97.3382,97.2725,97.3382,10409.0
2020-08-21 12:10:00,103.76,103.84,103.76,103.83,9599.0,97.3382,97.4132,97.3382,97.4039,9599.0
2020-08-21 12:15:00,103.82,103.89,103.82,103.88,8968.0,97.3945,97.4602,97.3945,97.4508,8968.0
2020-08-21 12:20:00,103.87,103.9,103.84,103.89,42457.0,97.4414,97.4695,97.4132,97.4602,42457.0
2020-08-21 12:25:00,103.9,103.99,103.88,103.91,32944.0,97.4695,97.554,97.4508,97.4789,32944.0
2020-08-21 12:30:00,103.9,104.02,103.9,104.01,14549.0,97.4695,97.5821,97.4695,97.5727,14549.0
2020-08-21 12:35:00,104.0,104.05,103.99,104.0,9859.0,97.5633,97.6103,97.554,97.5633,9859.0
2020-08-21 12:40:00,103.99,104.22,103.99,104.18,19660.0,97.554,97.7697,97.554,97.7322,19660.0
2020-08-21 12:45:00,104.18,104.22,104.15,104.16,11923.0,97.7322,97.7697,97.7041,97.7134,11923.0
2020-08-21 12:50:00,104.16,104.16,104.11,104.13,12935.0,97.7134,97.7134,97.6665,97.6853,12935.0
2020-08-21 12:55:00,104.13,104.22,104.11,104.16,16415.0,97.6853,97.7697,97.6665,97.7134,16415.0
2020-08-21 13:00:00,104.16,104.27,104.16,104.26,13143.0,97.7134,97.8166,97.7134,97.8073,13143.0
2020-08-21 13:05:00,104.27,104.31,104.25,104.31,13325.0,97.8166,97.8542,97.7979,97.8542,13325.0
2020-08-21 13:10:00,104.31,104.33,104.26,104.31,15028.0,97.8542,97.8729,97.8073,97.8542,15028.0
2020-08-21 13:15:00,104.3,104.3,104.25,104.27,9979.0,97.8448,97.8448,97.7979,97.8166,9979.0
2020-08-21 13:20:00,104.27,104.29,104.19,104.25,13467.0,97.8166,97.8354,97.7416,97.7979,13467.0
2020-08-21 13:25:00,104.24,104.34,104.22,104.32,9979.0,97.7885,97.8823,97.7697,97.8635,9979.0
2020-08-21 13:30:00,104.31,104.33,104.29,104.33,7704.0,97.8542,97.8729,97.8354,97.8729,7704.0
2020-08-21 13:35:00,104.32,104.4,104.3,104.38,9259.0,97.8635,97.9386,97.8448,97.9198,9259.0
2020-08-21 13:40:00,104.37,104.39,104.34,104.34,9622.0,97.9104,97.9292,97.8823,97.8823,9622.0
2020-08-21 13:45:00,104.35,104.44,104.35,104.42,11182.0,97.8917,97.9761,97.8917,97.9574,11182.0
2020-08-21 13:50:00,104.41,104.42,104.38,104.4,6765.0,97.948,97.9574,97.9198,97.9386,6765.0
2020-08-21 13:55:00,104.39,104.44,104.39,104.42,8367.0,97.9292,97.9761,97.9292,97.9574,8367.0
2020-08-21 14:00:00,104.42,104.43,104.37,104.4,9758.0,97.9574,97.9667,97.9104,97.9386,9758.0
2020-08-21 14:05:00,104.4,104.4,104.37,104.38,8606.0,97.9386,97.9386,97.9104,97.9198,8606.0
2020-08-21 14:10:00,104.39,104.4,104.34,104.38,18139.0,97.9292,97.9386,97.8823,97.9198,18139.0
2020-08-21 14:15:00,104.39,104.44,104.36,104.41,13983.0,97.9292,97.9761,97.9011,97.948,13983.0
2020-08-21 14:20:00,104.42,104.42,104.29,104.29,9806.0,97.9574,97.9574,97.8354,97.8354,9806.0
2020-08-21 14:25:00,104.29,104.34,104.26,104.33,12195.0,97.8354,97.8823,97.8073,97.8729,12195.0
2020-08-21 14:30:00,104.32,104.4,104.3,104.34,17485.0,97.8635,97.9386,97.8448,97.8823,17485.0
2020-08-21 14:35:00,104.34,104.41,104.34,104.37,10833.0,97.8823,97.948,97.8823,97.9104,10833.0
2020-08-21 14:40:00,104.38,104.42,104.34,104.34,7532.0,97.9198,97.9574,97.8823,97.8823,7532.0
2020-08-21 14:45:00,104.34,104.36,104.17,104.23,15993.0,97.8823,97.9011,97.7228,97.7791,15993.0
2020-08-21 14:50:00,104.23,104.28,104.21,104.24,15922.0,97.7791,97.826,97.7604,97.7885,15922.0
2020-08-21 14:55:00,104.25,104.29,104.22,104.22,17355.0,97.7979,97.8354,97.7697,97.7697,17355.0
2020-08-21 15:00:00,104.21,104.29,104.19,104.22,18970.0,97.7604,97.8354,97.7416,97.7697,18970.0
2020-08-21 15:05:00,104.23,104.3,104.22,104.3,11931.0,97.7791,97.8448,97.7697,97.8448,11931.0
2020-08-21 15:10:00,104.3,104.31,104.26,104.29,15738.0,97.8448,97.8542,97.8073,97.8354,15738.0
2020-08-21 15:15:00,104.29,104.32,104.23,104.23,14435.0,97.8354,97.8635,97.7791,97.7791,14435.0
2020-08-21 15:20:00,104.23,104.25,104.17,104.18,12888.0,97.7791,97.7979,97.7228,97.7322,12888.0
2020-08-21 15:25:00,104.18,104.33,104.17,104.31,20926.0,97.7322,97.8729,97.7228,97.8542,20926.0
2020-08-21 15:30:00,104.31,104.34,104.27,104.33,28712.0,97.8542,97.8823,97.8166,97.8729,28712.0
2020-08-21 15:35:00,104.33,104.34,104.25,104.25,26999.0,97.8729,97.8823,97.7979,97.7979,26999.0
2020-08-21 15:40:00,104.26,104.3,104.23,104.28,29814.0,97.8073,97.8448,97.7791,97.826,29814.0
2020-08-21 15:45:00,104.27,104.36,104.24,104.28,38686.0,97.8166,97.9011,97.7885,97.826,38686.0
2020-08-21 15:50:00,104.27,104.37,104.18,104.29,44579.0,97.8166,97.9104,97.7322,97.8354,44579.0
2020-08-21 15:55:00,104.29,104.36,104.15,104.15,168412.0,97.8354,97.9011,97.7041,97.7041,168412.0
2020-08-24 09:30:00,104.71,104.88,104.2,104.24,60860.0,98.2294,98.3889,97.751,97.7885,60860.0
2020-08-24 09:35:00,104.2,104.49,103.99,104.45,19433.0,97.751,98.023,97.554,97.9855,19433.0
2020-08-24 09:40:00,104.44,104.63,104.44,104.63,13411.0,97.9761,98.1544,97.9761,98.1544,13411.0
2020-08-24 09:45:00,104.63,104.8,104.5,104.78,37532.0,98.1544,98.3138,98.0324,98.2951,37532.0
2020-08-24 09:50:00,104.75,104.8,104.59,104.75,23592.0,98.2669,98.3138,98.1168,98.2669,23592.0
2020-08-24 09:55:00,104.77,104.83,104.72,104.83,24469.0,98.2857,98.342,98.2388,98.342,24469.0
2020-08-24 10:00:00,104.82,104.86,104.69,104.74,46428.0,98.3326,98.3701,98.2106,98.2575,46428.0
2020-08-24 10:05:00,104.72,104.73,104.44,104.62,41275.0,98.2388,98.2482,97.9761,98.145,41275.0
2020-08-24 10:10:00,104.59,104.66,104.4,104.44,27282.0,98.1168,98.1825,97.9386,97.9761,27282.0
2020-08-24 10:15:00,104.45,104.6,104.42,104.52,28151.0,97.9855,98.1262,97.9574,98.0512,28151.0
2020-08-24 10:20:00,104.5,104.57,104.31,104.45,24392.0,98.0324,98.0981,97.8542,97.9855,24392.0
2020-08-24 10:25:00,104.46,104.63,104.43,104.63,27787.0,97.9949,98.1544,97.9667,98.1544,27787.0
2020-08-24 10:30:00,104.63,104.63,104.47,104.54,26743.0,98.1544,98.1544,98.0043,98.0699,26743.0
2020-08-24 10:35:00,104.56,104.62,104.43,104.52,29228.0,98.0887,98.145,97.9667,98.0512,29228.0
2020-08-24 10:40:00,104.53,104.58,104.46,104.54,23920.0,98.0605,98.1075,97.9949,98.0699,23920.0
2020-08-24 10:45:00,104.55,104.75,104.54,104.75,28318.0,98.0793,98.2669,98.0699,98.2669,28318.0
2020-08-24 10:50:00,104.77,104.81,104.71,104.79,34131.0,98.2857,98.3232,98.2294,98.3045,34131.0
2020-08-24 10:55:00,104.79,104.96,104.79,104.94,30326.0,98.3045,98.4639,98.3045,98.4452,30326.0
2020-08-24 11:00:00,104.95,105.1,104.93,105.05,39093.0,98.4546,98.5953,98.4358,98.5484,39093.0
2020-08-24 11:05:00,105.05,105.08,104.86,104.91,18274.0,98.5484,98.5765,98.3701,98.417,18274.0
2020-08-24 11:10:00,104.91,105.0,104.9,104.98,16054.0,98.417,98.5015,98.4076,98.4827,16054.0
2020-08-24 11:15:00,104.99,105.05,104.96,105.05,12334.0,98.4921,98.5484,98.4639,98.5484,12334.0
2020-08-24 11:20:00,105.05,105.19,105.04,105.19,15134.0,98.5484,98.6797,98.539,98.6797,15134.0
2020-08-24 11:25:00,105.19,105.35,105.18,105.34,36636.0,98.6797,98.8298,98.6703,98.8204,36636.0
2020-08-24 11:30:00,105.34,105.49,105.33,105.44,32373.0,98.8204,98.9611,98.811,98.9142,32373.0
2020-08-24 11:35:00,105.45,105.5,105.42,105.47,43831.0,98.9236,98.9705,98.8955,98.9424,43831.0
2020-08-24 11:40:00,105.47,105.49,105.38,105.44,53215.0,98.9424,98.9611,98.8579,98.9142,53215.0
2020-08-24 11:45:00,105.45,105.5,105.4,105.48,45351.0,98.9236,98.9705,98.8767,98.9517,45351.0
2020-08-24 11:50:00,105.48,105.7,105.47,105.58,76416.0,98.9517,99.1581,98.9424,99.0456,76416.0
2020-08-24 11:55:00,105.58,105.61,105.27,105.37,25879.0,99.0456,99.0737,98.7547,98.8486,25879.0
2020-08-24 12:00:00,105.4,105.53,105.31,105.51,41087.0,98.8767,98.9987,98.7923,98.9799,41087.0
2020-08-24 12:05:00,105.5,105.56,105.11,105.51,144342.0,98.9705,99.0268,98.6046,98.9799,144342.0
2020-08-24 12:10:00,105.49,105.68,105.49,105.59,19684.0,98.9611,99.1394,98.9611,99.0549,19684.0
2020-08-24 12:15:00,105.61,105.62,105.49,105.57,19281.0,99.0737,99.0831,98.9611,99.0362,19281.0
2020-08-24 12:20:00,105.55,105.61,105.51,105.57,25194.0,99.0174,99.0737,98.9799,99.0362,25194.0
2020-08-24 12:25:00,105.58,105.63,105.49,105.63,31301.0,99.0456,99.0925,98.9611,99.0925,31301.0
2020-08-24 12:30:00,105.63,105.77,105.61,105.77,17277.0,99.0925,99.2238,99.0737,99.2238,17277.0
2020-08-24 12:35:00,105.78,105.83,105.75,105.78,19550.0,99.2332,99.2801,99.205,99.2332,19550.0
2020-08-24 12:40:00,105.79,105.94,105.79,105.92,16330.0,99.2426,99.3833,99.2426,99.3645,16330.0
2020-08-24 12:45:00,105.92,105.99,105.92,105.95,20122.0,99.3645,99.4302,99.3645,99.3927,20122.0
2020-08-24 12:50:00,105.95,105.95,105.75,105.82,28712.0,99.3927,99.3927,99.205,99.2707,28712.0
2020-08-24 12:55:00,105.8,105.86,105.77,105.84,17028.0,99.2519,99.3082,99.2238,99.2895,17028.0
2020-08-24 13:00:00,105.84,105.96,105.83,105.92,40995.0,99.2895,99.402,99.2801,99.3645,40995.0
2020-08-24 13:05:00,105.91,105.95,105.83,105.91,19213.0,99.3551,99.3927,99.2801,99.3551,19213.0
2020-08-24 13:10:00,105.9,105.91,105.62,105.65,50379.0,99.3458,99.3551,99.0831,99.1112,50379.0
2020-08-24 13:15:00,105.65,105.77,105.63,105.68,202054.0,99.1112,99.2238,99.0925,99.1394,202054.0
2020-08-24 13:20:00,105.69,105.72,105.55,105.6,17525.0,99.1488,99.1769,99.0174,99.0643,17525.0
2020-08-24 13:25:00,105.65,105.78,105.65,105.77,14493.0,99.1112,99.2332,99.1112,99.2238,14493.0
2020-08-24 13:30:00,105.77,105.87,105.75,105.84,33255.0,99.2238,99.3176,99.205,99.2895,33255.0
2020-08-24 13:35:00,105.85,105.91,105.82,105.86,14715.0,99.2988,99.3551,99.2707,99.3082,14715.0
2020-08-24 13:40:00,105.88,105.88,105.77,105.8,16216.0,99.327,99.327,99.2238,99.2519,16216.0
2020-08-24 13:45:00,105.84,105.87,105.79,105.81,10912.0,99.2895,99.3176,99.2426,99.2613,10912.0
2020-08-24 13:50:00,105.8,105.88,105.78,105.84,23659.0,99.2519,99.327,99.2332,99.2895,23659.0
2020-08-24 13:55:00,105.82,105.83,105.74,105.76,19507.0,99.2707,99.2801,99.1957,99.2144,19507.0
2020-08-24 14:00:00,105.78,105.78,105.66,105.74,16935.0,99.2332,99.2332,99.1206,99.1957,16935.0
2020-08-24 14:05:00,105.74,105.81,105.73,105.78,13785.0,99.1957,99.2613,99.1863,99.2332,13785.0
2020-08-24 14:10:00,105.79,105.8,105.67,105.69,10883.0,99.2426,99.2519,99.13,99.1488,10883.0
2020-08-24 14:15:00,105.67,105.7,105.59,105.59,10514.0,99.13,99.1581,99.0549,99.0549,10514.0
2020-08-24 14:20:00,105.58,105.59,105.51,105.55,21520.0,99.0456,99.0549,98.9799,99.0174,21520.0
2020-08-24 14:25:00,105.55,105.69,105.55,105.69,12481.0,99.0174,99.1488,99.0174,99.1488,12481.0
2020-08-24 14:30:00,105.69,105.69,105.63,105.67,19643.0,99.1488,99.1488,99.0925,99.13,19643.0
2020-08-24 14:35:00,105.68,105.69,105.61,105.65,13556.0,99.1394,99.1488,99.0737,99.1112,13556.0
2020-08-24 14:40:00,105.64,105.67,105.62,105.67,19205.0,99.1018,99.13,99.0831,99.13,19205.0
2020-08-24 14:45:00,105.66,105.69,105.61,105.67,14484.0,99.1206,99.1488,99.0737,99.13,14484.0
2020-08-24 14:50:00,105.67,105.76,105.51,105.51,21842.0,99.13,99.2144,98.9799,98.9799,21842.0
2020-08-24 14:55:00,105.52,105.54,105.44,105.45,21993.0,98.9893,99.008,98.9142,98.9236,21993.0
2020-08-24 15:00:00,105.45,105.5,105.44,105.45,14611.0,98.9236,98.9705,98.9142,98.9236,14611.0
2020-08-24 15:05:00,105.44,105.52,105.37,105.52,50388.0,98.9142,98.9893,98.8486,98.9893,50388.0
2020-08-24 15:10:00,105.52,105.53,105.46,105.49,16714.0,98.9893,98.9987,98.933,98.9611,16714.0
2020-08-24 15:15:00,105.46,105.51,105.3,105.38,48524.0,98.933,98.9799,98.7829,98.8579,48524.0
2020-08-24 15:20:00,105.38,105.42,105.35,105.41,16553.0,98.8579,98.8955,98.8298,98.8861,16553.0
2020-08-24 15:25:00,105.42,105.48,105.41,105.45,15956.0,98.8955,98.9517,98.8861,98.9236,15956.0
2020-08-24 15:30:00,105.45,105.6,105.44,105.58,26839.0,98.9236,99.0643,98.9142,99.0456,26839.0
2020-08-24 15:35:00,105.58,105.77,105.57,105.73,31831.0,99.0456,99.2238,99.0362,99.1863,31831.0
2020-08-24 15:40:00,105.72,105.84,105.69,105.81,40480.0,99.1769,99.2895,99.1488,99.2613,40480.0
2020-08-24 15:45:00,105.81,105.82,105.68,105.69,37330.0,99.2613,99.2707,99.1394,99.1488,37330.0
2020-08-24 15:50:00,105.69,105.84,105.69,105.76,59671.0,99.1488,99.2895,99.1488,99.2144,59671.0
2020-08-24 15:55:00,105.78,105.92,105.68,105.82,197308.0,99.2332,99.3645,99.1394,99.2707,197308.0
2020-08-25 09:30:00,105.89,105.89,105.1,105.1,50197.0,99.3364,99.3364,98.5953,98.5953,50197.0
2020-08-25 09:35:00,105.03,105.03,104.48,104.56,44503.0,98.5296,98.5296,98.0136,98.0887,44503.0
2020-08-25 09:40:00,104.58,104.88,104.54,104.56,118613.0,98.1075,98.3889,98.0699,98.0887,118613.0
2020-08-25 09:45:00,104.55,104.63,104.21,104.5,39879.0,98.0793,98.1544,97.7604,98.0324,39879.0
2020-08-25 09:50:00,104.5,104.65,104.41,104.5,15814.0,98.0324,98.1731,97.948,98.0324,15814.0
2020-08-25 09:55:00,104.48,104.61,104.44,104.49,16335.0,98.0136,98.1356,97.9761,98.023,16335.0
2020-08-25 10:00:00,104.47,104.47,104.14,104.29,22194.0,98.0043,98.0043,97.6947,97.8354,22194.0
2020-08-25 10:05:00,104.28,104.35,104.01,104.27,45551.0,97.826,97.8917,97.5727,97.8166,45551.0
2020-08-25 10:10:00,104.25,104.5,104.14,104.41,40238.0,97.7979,98.0324,97.6947,97.948,40238.0
2020-08-25 10:15:00,104.36,104.44,104.16,104.23,252627.0,97.9011,97.9761,97.7134,97.7791,252627.0
2020-08-25 10:20:00,104.32,104.55,104.3,104.32,211346.0,97.8635,98.0793,97.8448,97.8635,211346.0
2020-08-25 10:25:00,104.3,104.81,104.28,104.67,33135.0,97.8448,98.3232,97.826,98.1919,33135.0
2020-08-25 10:30:00,104.67,104.7,104.51,104.55,9782.0,98.1919,98.22,98.0418,98.0793,9782.0
2020-08-25 10:35:00,104.61,104.65,104.51,104.51,10371.0,98.1356,98.1731,98.0418,98.0418,10371.0
2020-08-25 10:40:00,104.48,104.51,104.25,104.45,23338.0,98.0136,98.0418,97.7979,97.9855,23338.0
2020-08-25 10:45:00,104.42,104.56,104.29,104.52,42325.0,97.9574,98.0887,97.8354,98.0512,42325.0
2020-08-25 10:50:00,104.52,104.61,104.45,104.55,10787.0,98.0512,98.1356,97.9855,98.0793,10787.0
2020-08-25 10:55:00,104.53,104.58,104.3,104.58,41936.0,98.0605,98.1075,97.8448,98.1075,41936.0
2020-08-25 11:00:00,104.56,104.58,104.28,104.44,24504.0,98.0887,98.1075,97.826,97.9761,24504.0
2020-08-25 11:05:00,104.44,104.49,104.34,104.49,14148.0,97.9761,98.023,97.8823,98.023,14148.0
2020-08-25 11:10:00,104.49,104.52,104.31,104.4,33277.0,98.023,98.0512,97.8542,97.9386,33277.0
2020-08-25 11:15:00,104.4,104.51,104.29,104.47,40778.0,97.9386,98.0418,97.8354,98.0043,40778.0
2020-08-25 11:20:00,104.46,104.5,104.41,104.43,10569.0,97.9949,98.0324,97.948,97.9667,10569.0
2020-08-25 11:25:00,104.43,104.57,104.41,104.54,178452.0,97.9667,98.0981,97.948,98.0699,178452.0
2020-08-25 11:30:00,104.52,104.57,104.43,104.45,19000.0,98.0512,98.0981,97.9667,97.9855,19000.0
2020-08-25 11:35:00,104.45,104.52,104.42,104.43,21554.0,97.9855,98.0512,97.9574,97.9667,21554.0
2020-08-25 11:40:00,104.43,104.5,104.4,104.48,81155.0,97.9667,98.0324,97.9386,98.0136,81155.0
2020-08-25 11:45:00,104.48,104.6,104.46,104.55,52579.0,98.0136,98.1262,97.9949,98.0793,52579.0
2020-08-25 11:50:00,104.54,104.59,104.52,104.54,12201.0,98.0699,98.1168,98.0512,98.0699,12201.0
2020-08-25 11:55:00,104.54,104.6,104.5,104.5,10855.0,98.0699,98.1262,98.0324,98.0324,10855.0
2020-08-25 12:00:00,104.52,104.57,104.47,104.56,13277.0,98.0512,98.0981,98.0043,98.0887,13277.0
2020-08-25 12:05:00,104.55,104.6,104.51,104.6,7288.0,98.0793,98.1262,98.0418,98.1262,7288.0
2020-08-25 12:10:00,104.62,104.69,104.55,104.55,10821.0,98.145,98.2106,98.0793,98.0793,10821.0
2020-08-25 12:15:00,104.54,104.65,104.54,104.64,11951.0,98.0699,98.1731,98.0699,98.1637,11951.0
2020-08-25 12:20:00,104.64,104.65,104.54,104.58,29292.0,98.1637,98.1731,98.0699,98.1075,29292.0
2020-08-25 12:25:00,104.56,104.61,104.46,104.51,73284.0,98.0887,98.1356,97.9949,98.0418,73284.0
2020-08-25 12:30:00,104.51,104.58,104.5,104.55,17590.0,98.0418,98.1075,98.0324,98.0793,17590.0
2020-08-25 12:35:00,104.56,104.6,104.53,104.58,7494.0,98.0887,98.1262,98.0605,98.1075,7494.0
2020-08-25 12:40:00,104.57,104.65,104.52,104.53,10360.0,98.0981,98.1731,98.0512,98.0605,10360.0
2020-08-25 12:45:00,104.57,104.63,104.54,104.6,5915.0,98.0981,98.1544,98.0699,98.1262,5915.0
2020-08-25 12:50:00,104.63,104.73,104.62,104.73,11662.0,98.1544,98.2482,98.145,98.2482,11662.0
2020-08-25 12:55:00,104.71,104.77,104.7,104.76,6646.0,98.2294,98.2857,98.22,98.2763,6646.0
2020-08-25 13:00:00,104.76,104.83,104.74,104.77,7353.0,98.2763,98.342,98.2575,98.2857,7353.0
2020-08-25 13:05:00,104.77,104.77,104.7,104.74,6387.0,98.2857,98.2857,98.22,98.2575,6387.0
2020-08-25 13:10:00,104.73,104.73,104.69,104.7,5845.0,98.2482,98.2482,98.2106,98.22,5845.0
2020-08-25 13:15:00,104.7,104.79,104.7,104.77,10714.0,98.22,98.3045,98.22,98.2857,10714.0
2020-08-25 13:20:00,104.75,104.76,104.7,104.71,4171.0,98.2669,98.2763,98.22,98.2294,4171.0
2020-08-25 13:25:00,104.7,104.72,104.68,104.69,6980.0,98.22,98.2388,98.2013,98.2106,6980.0
2020-08-25 13:30:00,104.69,104.73,104.65,104.65,9291.0,98.2106,98.2482,98.1731,98.1731,9291.0
2020-08-25 13:35:00,104.65,104.65,104.57,104.58,8105.0,98.1731,98.1731,98.0981,98.1075,8105.0
2020-08-25 13:40:00,104.57,104.59,104.52,104.53,12404.0,98.0981,98.1168,98.0512,98.0605,12404.0
2020-08-25 13:45:00,104.54,104.56,104.48,104.5,13604.0,98.0699,98.0887,98.0136,98.0324,13604.0
2020-08-25 13:50:00,104.51,104.55,104.48,104.49,21930.0,98.0418,98.0793,98.0136,98.023,21930.0
2020-08-25 13:55:00,104.49,104.52,104.4,104.45,29054.0,98.023,98.0512,97.9386,97.9855,29054.0
2020-08-25 14:00:00,104.44,104.55,104.34,104.52,50964.0,97.9761,98.0793,97.8823,98.0512,50964.0
2020-08-25 14:05:00,104.5,104.51,104.45,104.48,23470.0,98.0324,98.0418,97.9855,98.0136,23470.0
2020-08-25 14:10:00,104.48,104.57,104.44,104.46,24363.0,98.0136,98.0981,97.9761,97.9949,24363.0
2020-08-25 14:15:00,104.45,104.57,104.39,104.54,45410.0,97.9855,98.0981,97.9292,98.0699,45410.0
2020-08-25 14:20:00,104.53,104.59,104.53,104.55,6714.0,98.0605,98.1168,98.0605,98.0793,6714.0
2020-08-25 14:25:00,104.54,104.57,104.52,104.53,10943.0,98.0699,98.0981,98.0512,98.0605,10943.0
2020-08-25 14:30:00,104.53,104.54,104.43,104.49,19829.0,98.0605,98.0699,97.9667,98.023,19829.0
2020-08-25 14:35:00,104.5,104.52,104.45,104.49,22217.0,98.0324,98.0512,97.9855,98.023,22217.0
2020-08-25 14:40:00,104.5,104.52,104.46,104.47,16110.0,98.0324,98.0512,97.9949,98.0043,16110.0
2020-08-25 14:45:00,104.47,104.5,104.46,104.48,21095.0,98.0043,98.0324,97.9949,98.0136,21095.0
2020-08-25 14:50:00,104.49,104.5,104.43,104.49,28374.0,98.023,98.0324,97.9667,98.023,28374.0
2020-08-25 14:55:00,104.45,104.55,104.45,104.52,16046.0,97.9855,98.0793,97.9855,98.0512,16046.0
2020-08-25 15:00:00,104.52,104.52,104.45,104.48,9980.0,98.0512,98.0512,97.9855,98.0136,9980.0
2020-08-25 15:05:00,104.49,104.51,104.46,104.5,21356.0,98.023,98.0418,97.9949,98.0324,21356.0
2020-08-25 15:10:00,104.48,104.52,104.46,104.48,14131.0,98.0136,98.0512,97.9949,98.0136,14131.0
2020-08-25 15:15:00,104.48,104.49,104.45,104.46,31935.0,98.0136,98.023,97.9855,97.9949,31935.0
2020-08-25 15:20:00,104.48,104.49,104.45,104.47,17435.0,98.0136,98.023,97.9855,98.0043,17435.0
2020-08-25 15:25:00,104.47,104.49,104.45,104.47,15708.0,98.0043,98.023,97.9855,98.0043,15708.0
2020-08-25 15:30:00,104.47,104.5,104.45,104.46,25743.0,98.0043,98.0324,97.9855,97.9949,25743.0
2020-08-25 15:35:00,104.46,104.5,104.41,104.45,53588.0,97.9949,98.0324,97.948,97.9855,53588.0
2020-08-25 15:40:00,104.45,104.48,104.38,104.48,142901.0,97.9855,98.0136,97.9198,98.0136,142901.0
2020-08-25 15:45:00,104.48,104.5,104.45,104.48,28882.0,98.0136,98.0324,97.9855,98.0136,28882.0
2020-08-25 15:50:00,104.47,104.49,104.43,104.47,29106.0,98.0043,98.023,97.9667,98.0043,29106.0
2020-08-25 15:55:00,104.46,104.5,104.37,104.43,168799.0,97.9949,98.0324,97.9104,97.9667,168799.0
2020-08-26 09:30:00,104.5,104.55,103.6,104.15,83917.0,98.0324,98.0793,97.1881,97.7041,83917.0
2020-08-26 09:35:00,104.13,104.36,103.91,104.31,65409.0,97.6853,97.9011,97.4789,97.8542,65409.0
2020-08-26 09:40:00,104.29,104.51,104.11,104.51,37296.0,97.8354,98.0418,97.6665,98.0418,37296.0
2020-08-26 09:45:00,104.51,104.91,104.51,104.85,12545.0,98.0418,98.417,98.0418,98.3607,12545.0
2020-08-26 09:50:00,104.82,104.97,104.78,104.97,6305.0,98.3326,98.4733,98.2951,98.4733,6305.0
2020-08-26 09:55:00,104.99,104.99,104.74,104.75,17889.0,98.4921,98.4921,98.2575,98.2669,17889.0
2020-08-26 10:00:00,104.7,104.74,104.42,104.45,21867.0,98.22,98.2575,97.9574,97.9855,21867.0
2020-08-26 10:05:00,104.42,104.51,104.38,104.4,10676.0,97.9574,98.0418,97.9198,97.9386,10676.0
2020-08-26 10:10:00,104.42,104.5,104.4,104.46,10918.0,97.9574,98.0324,97.9386,97.9949,10918.0
2020-08-26 10:15:00,104.44,104.58,104.43,104.52,12131.0,97.9761,98.1075,97.9667,98.0512,12131.0
2020-08-26 10:20:00,104.55,104.72,104.55,104.71,11917.0,98.0793,98.2388,98.0793,98.2294,11917.0
2020-08-26 10:25:00,104.69,104.77,104.6,104.77,9372.0,98.2106,98.2857,98.1262,98.2857,9372.0
2020-08-26 10:30:00,104.75,104.86,104.71,104.81,15791.0,98.2669,98.3701,98.2294,98.3232,15791.0
2020-08-26 10:35:00,104.79,104.83,104.74,104.76,11477.0,98.3045,98.342,98.2575,98.2763,11477.0
2020-08-26 10:40:00,104.73,104.85,104.68,104.82,15444.0,98.2482,98.3607,98.2013,98.3326,15444.0
2020-08-26 10:45:00,104.82,105.02,104.8,104.98,19876.0,98.3326,98.5202,98.3138,98.4827,19876.0
2020-08-26 10:50:00,104.98,104.98,104.89,104.9,12764.0,98.4827,98.4827,98.3983,98.4076,12764.0
2020-08-26 10:55:00,104.91,105.07,104.9,105.04,30422.0,98.417,98.5671,98.4076,98.539,30422.0
2020-08-26 11:00:00,105.04,105.05,104.95,104.99,13205.0,98.539,98.5484,98.4546,98.4921,13205.0
2020-08-26 11:05:00,104.98,105.05,104.94,105.0,10872.0,98.4827,98.5484,98.4452,98.5015,10872.0
2020-08-26 11:10:00,105.02,105.15,105.02,105.1,13931.0,98.5202,98.6422,98.5202,98.5953,13931.0
2020-08-26 11:15:00,105.1,105.14,105.02,105.04,6051.0,98.5953,98.6328,98.5202,98.539,6051.0
2020-08-26 11:20:00,105.04,105.04,104.96,104.99,5768.0,98.539,98.539,98.4639,98.4921,5768.0
2020-08-26 11:25:00,104.98,104.98,104.84,104.84,11658.0,98.4827,98.4827,98.3514,98.3514,11658.0
2020-08-26 11:30:00,104.85,104.86,104.77,104.82,11003.0,98.3607,98.3701,98.2857,98.3326,11003.0
2020-08-26 11:35:00,104.8,104.8,104.69,104.71,9571.0,98.3138,98.3138,98.2106,98.2294,9571.0
2020-08-26 11:40:00,104.74,104.79,104.71,104.78,13131.0,98.2575,98.3045,98.2294,98.2951,13131.0
2020-08-26 11:45:00,104.77,104.81,104.76,104.77,6203.0,98.2857,98.3232,98.2763,98.2857,6203.0
2020-08-26 11:50:00,104.78,104.9,104.74,104.84,7700.0,98.2951,98.4076,98.2575,98.3514,7700.0
2020-08-26 11:55:00,104.83,104.89,104.8,104.82,10847.0,98.342,98.3983,98.3138,98.3326,10847.0
2020-08-26 12:00:00,104.83,104.87,104.78,104.86,38565.0,98.342,98.3795,98.2951,98.3701,38565.0
2020-08-26 12:05:00,104.87,104.94,104.85,104.86,44014.0,98.3795,98.4452,98.3607,98.3701,44014.0
2020-08-26 12:10:00,104.86,104.91,104.79,104.8,12120.0,98.3701,98.417,98.3045,98.3138,12120.0
2020-08-26 12:15:00,104.79,104.91,104.75,104.91,49325.0,98.3045,98.417,98.2669,98.417,49325.0
2020-08-26 12:20:00,104.9,104.9,104.76,104.81,10204.0,98.4076,98.4076,98.2763,98.3232,10204.0
2020-08-26 12:25:00,104.8,104.83,104.74,104.79,11715.0,98.3138,98.342,98.2575,98.3045,11715.0
2020-08-26 12:30:00,104.79,104.83,104.76,104.77,10283.0,98.3045,98.342,98.2763,98.2857,10283.0
2020-08-26 12:35:00,104.77,104.8,104.7,104.73,9122.0,98.2857,98.3138,98.22,98.2482,9122.0
2020-08-26 12:40:00,104.74,104.78,104.7,104.73,7156.0,98.2575,98.2951,98.22,98.2482,7156.0
2020-08-26 12:45:00,104.73,104.81,104.71,104.77,10941.0,98.2482,98.3232,98.2294,98.2857,10941.0
2020-08-26 12:50:00,104.77,104.82,104.73,104.8,11476.0,98.2857,98.3326,98.2482,98.3138,11476.0
2020-08-26 12:55:00,104.79,104.79,104.68,104.73,5650.0,98.3045,98.3045,98.2013,98.2482,5650.0
2020-08-26 13:00:00,104.73,104.8,104.7,104.7,12749.0,98.2482,98.3138,98.22,98.22,12749.0
2020-08-26 13:05:00,104.72,104.76,104.69,104.69,5200.0,98.2388,98.2763,98.2106,98.2106,5200.0
2020-08-26 13:10:00,104.7,104.72,104.58,104.58,8681.0,98.22,98.2388,98.1075,98.1075,8681.0
2020-08-26 13:15:00,104.59,104.68,104.56,104.68,7960.0,98.1168,98.2013,98.0887,98.2013,7960.0
2020-08-26 13:20:00,104.67,104.69,104.63,104.63,11681.0,98.1919,98.2106,98.1544,98.1544,11681.0
2020-08-26 13:25:00,104.65,104.67,104.58,104.66,6078.0,98.1731,98.1919,98.1075,98.1825,6078.0
2020-08-26 13:30:00,104.66,104.8,104.61,104.76,14800.0,98.1825,98.3138,98.1356,98.2763,14800.0
2020-08-26 13:35:00,104.77,104.8,104.76,104.77,11187.0,98.2857,98.3138,98.2763,98.2857,11187.0
2020-08-26 13:40:00,104.77,104.79,104.7,104.7,5359.0,98.2857,98.3045,98.22,98.22,5359.0
2020-08-26 13:45:00,104.7,104.74,104.67,104.71,6396.0,98.22,98.2575,98.1919,98.2294,6396.0
2020-08-26 13:50:00,104.74,104.74,104.65,104.65,8287.0,98.2575,98.2575,98.1731,98.1731,8287.0
2020-08-26 13:55:00,104.67,104.7,104.65,104.68,6154.0,98.1919,98.22,98.1731,98.2013,6154.0
2020-08-26 14:00:00,104.68,104.83,104.66,104.83,16072.0,98.2013,98.342,98.1825,98.342,16072.0
2020-08-26 14:05:00,104.84,104.85,104.79,104.8,21265.0,98.3514,98.3607,98.3045,98.3138,21265.0
2020-08-26 14:10:00,104.82,104.87,104.81,104.85,8428.0,98.3326,98.3795,98.3232,98.3607,8428.0
2020-08-26 14:15:00,104.85,104.97,104.83,104.94,20288.0,98.3607,98.4733,98.342,98.4452,20288.0
2020-08-26 14:20:00,104.92,105.02,104.92,105.02,16956.0,98.4264,98.5202,98.4264,98.5202,16956.0
2020-08-26 14:25:00,105.02,105.07,105.01,105.05,13658.0,98.5202,98.5671,98.5108,98.5484,13658.0
2020-08-26 14:30:00,105.05,105.22,105.05,105.22,12034.0,98.5484,98.7078,98.5484,98.7078,12034.0
2020-08-26 14:35:00,105.23,105.26,105.18,105.25,11333.0,98.7172,98.7454,98.6703,98.736,11333.0
2020-08-26 14:40:00,105.29,105.32,105.17,105.17,11634.0,98.7735,98.8017,98.6609,98.6609,11634.0
2020-08-26 14:45:00,105.19,105.27,105.19,105.22,6854.0,98.6797,98.7547,98.6797,98.7078,6854.0
2020-08-26 14:50:00,105.24,105.35,105.24,105.24,8928.0,98.7266,98.8298,98.7266,98.7266,8928.0
2020-08-26 14:55:00,105.23,105.24,105.1,105.18,16751.0,98.7172,98.7266,98.5953,98.6703,16751.0
2020-08-26 15:00:00,105.17,105.24,105.08,105.22,13708.0,98.6609,98.7266,98.5765,98.7078,13708.0
2020-08-26 15:05:00,105.24,105.32,105.24,105.31,7759.0,98.7266,98.8017,98.7266,98.7923,7759.0
2020-08-26 15:10:00,105.32,105.35,105.27,105.32,9317.0,98.8017,98.8298,98.7547,98.8017,9317.0
2020-08-26 15:15:00,105.33,105.33,105.26,105.28,11518.0,98.811,98.811,98.7454,98.7641,11518.0
2020-08-26 15:20:00,105.28,105.33,105.27,105.32,10099.0,98.7641,98.811,98.7547,98.8017,10099.0
2020-08-26 15:25:00,105.32,105.4,105.31,105.39,8141.0,98.8017,98.8767,98.7923,98.8673,8141.0
2020-08-26 15:30:00,105.4,105.42,105.33,105.33,16349.0,98.8767,98.8955,98.811,98.811,16349.0
2020-08-26 15:35:00,105.33,105.33,105.16,105.2,19039.0,98.811,98.811,98.6516,98.6891,19039.0
2020-08-26 15:40:00,105.2,105.26,105.12,105.15,21109.0,98.6891,98.7454,98.614,98.6422,21109.0
2020-08-26 15:45:00,105.15,105.22,105.09,105.11,24279.0,98.6422,98.7078,98.5859,98.6046,24279.0
2020-08-26 15:50:00,105.09,105.11,105.0,105.05,55957.0,98.5859,98.6046,98.5015,98.5484,55957.0
2020-08-26 15:55:00,105.05,105.16,104.99,105.0,123142.0,98.5484,98.6516,98.4921,98.5015,123142.0
2020-08-27 09:30:00,105.17,105.27,104.85,105.07,39355.0,98.6609,98.7547,98.3607,98.5671,39355.0
2020-08-27 09:35:00,105.03,105.08,104.43,104.43,32782.0,98.5296,98.5765,97.9667,97.9667,32782.0
2020-08-27 09:40:00,104.48,104.93,104.47,104.7,23781.0,98.0136,98.4358,98.0043,98.22,23781.0
2020-08-27 09:45:00,104.67,105.07,104.63,105.06,12418.0,98.1919,98.5671,98.1544,98.5577,12418.0
2020-08-27 09:50:00,104.97,105.29,104.89,105.26,13337.0,98.4733,98.7735,98.3983,98.7454,13337.0
2020-08-27 09:55:00,105.28,105.37,105.22,105.3,9478.0,98.7641,98.8486,98.7078,98.7829,9478.0
2020-08-27 10:00:00,105.35,105.47,105.3,105.37,30307.0,98.8298,98.9424,98.7829,98.8486,30307.0
2020-08-27 10:05:00,105.4,105.43,105.17,105.18,20404.0,98.8767,98.9048,98.6609,98.6703,20404.0
2020-08-27 10:10:00,105.17,105.17,105.01,105.1,27160.0,98.6609,98.6609,98.5108,98.5953,27160.0
2020-08-27 10:15:00,105.1,105.17,104.93,105.15,25832.0,98.5953,98.6609,98.4358,98.6422,25832.0
2020-08-27 10:20:00,105.15,105.26,105.09,105.24,26120.0,98.6422,98.7454,98.5859,98.7266,26120.0
2020-08-27 10:25:00,105.25,105.4,105.17,105.24,76611.0,98.736,98.8767,98.6609,98.7266,76611.0
2020-08-27 10:30:00,105.25,105.33,105.14,105.23,41459.0,98.736,98.811,98.6328,98.7172,41459.0
2020-08-27 10:35:00,105.2,105.2,105.0,105.03,12503.0,98.6891,98.6891,98.5015,98.5296,12503.0
2020-08-27 10:40:00,105.03,105.05,104.82,104.85,8267.0,98.5296,98.5484,98.3326,98.3607,8267.0
2020-08-27 10:45:00,104.81,104.93,104.76,104.93,10479.0,98.3232,98.4358,98.2763,98.4358,10479.0
2020-08-27 10:50:00,104.89,105.08,104.89,104.98,17573.0,98.3983,98.5765,98.3983,98.4827,17573.0
2020-08-27 10:55:00,105.0,105.0,104.93,104.97,22212.0,98.5015,98.5015,98.4358,98.4733,22212.0
2020-08-27 11:00:00,104.96,105.05,104.88,105.02,21031.0,98.4639,98.5484,98.3889,98.5202,21031.0
2020-08-27 11:05:00,105.01,105.03,104.73,104.73,51876.0,98.5108,98.5296,98.2482,98.2482,51876.0
2020-08-27 11:10:00,104.72,104.76,104.67,104.76,17299.0,98.2388,98.2763,98.1919,98.2763,17299.0
2020-08-27 11:15:00,104.8,104.81,104.67,104.8,13903.0,98.3138,98.3232,98.1919,98.3138,13903.0
2020-08-27 11:20:00,104.79,104.89,104.74,104.82,11365.0,98.3045,98.3983,98.2575,98.3326,11365.0
2020-08-27 11:25:00,104.81,104.82,104.7,104.77,15348.0,98.3232,98.3326,98.22,98.2857,15348.0
2020-08-27 11:30:00,104.77,104.9,104.63,104.9,11112.0,98.2857,98.4076,98.1544,98.4076,11112.0
2020-08-27 11:35:00,104.9,104.96,104.72,104.72,27047.0,98.4076,98.4639,98.2388,98.2388,27047.0
2020-08-27 11:40:00,104.7,104.78,104.66,104.75,24410.0,98.22,98.2951,98.1825,98.2669,24410.0
2020-08-27 11:45:00,104.75,104.76,104.69,104.73,12907.0,98.2669,98.2763,98.2106,98.2482,12907.0
2020-08-27 11:50:00,104.75,104.95,104.75,104.91,17639.0,98.2669,98.4546,98.2669,98.417,17639.0
2020-08-27 11:55:00,104.94,105.03,104.94,104.99,12112.0,98.4452,98.5296,98.4452,98.4921,12112.0
2020-08-27 12:00:00,104.98,105.05,104.9,105.04,17838.0,98.4827,98.5484,98.4076,98.539,17838.0
2020-08-27 12:05:00,105.04,105.05,104.93,104.94,24801.0,98.539,98.5484,98.4358,98.4452,24801.0
2020-08-27 12:10:00,104.95,104.95,104.79,104.82,21701.0,98.4546,98.4546,98.3045,98.3326,21701.0
2020-08-27 12:15:00,104.82,104.9,104.78,104.89,14666.0,98.3326,98.4076,98.2951,98.3983,14666.0
2020-08-27 12:20:00,104.89,104.98,104.83,104.94,17767.0,98.3983,98.4827,98.342,98.4452,17767.0
2020-08-27 12:25:00,104.93,104.93,104.82,104.82,16976.0,98.4358,98.4358,98.3326,98.3326,16976.0
2020-08-27 12:30:00,104.82,104.95,104.81,104.84,14543.0,98.3326,98.4546,98.3232,98.3514,14543.0
2020-08-27 12:35:00,104.86,104.87,104.81,104.84,8087.0,98.3701,98.3795,98.3232,98.3514,8087.0
2020-08-27 12:40:00,104.88,104.88,104.77,104.8,19274.0,98.3889,98.3889,98.2857,98.3138,19274.0
2020-08-27 12:45:00,104.8,104.88,104.73,104.86,32950.0,98.3138,98.3889,98.2482,98.3701,32950.0
2020-08-27 12:50:00,104.88,104.95,104.78,104.91,88447.0,98.3889,98.4546,98.2951,98.417,88447.0
2020-08-27 12:55:00,104.91,104.99,104.77,104.82,85615.0,98.417,98.4921,98.2857,98.3326,85615.0
2020-08-27 13:00:00,104.81,105.0,104.8,104.99,102317.0,98.3232,98.5015,98.3138,98.4921,102317.0
2020-08-27 13:05:00,104.98,105.14,104.93,105.1,15507.0,98.4827,98.6328,98.4358,98.5953,15507.0
2020-08-27 13:10:00,105.09,105.1,104.99,105.01,33400.0,98.5859,98.5953,98.4921,98.5108,33400.0
2020-08-27 13:15:00,105.02,105.16,104.99,105.16,20060.0,98.5202,98.6516,98.4921,98.6516,20060.0
2020-08-27 13:20:00,105.17,105.24,105.01,105.02,11622.0,98.6609,98.7266,98.5108,98.5202,11622.0
2020-08-27 13:25:00,105.03,105.1,105.02,105.05,22751.0,98.5296,98.5953,98.5202,98.5484,22751.0
2020-08-27 13:30:00,105.08,105.09,105.04,105.06,15515.0,98.5765,98.5859,98.539,98.5577,15515.0
2020-08-27 13:35:00,105.07,105.07,104.99,104.99,20426.0,98.5671,98.5671,98.4921,98.4921,20426.0
2020-08-27 13:40:00,104.99,105.03,104.96,105.01,16470.0,98.4921,98.5296,98.4639,98.5108,16470.0
2020-08-27 13:45:00,105.03,105.05,104.99,105.01,9053.0,98.5296,98.5484,98.4921,98.5108,9053.0
2020-08-27 13:50:00,105.0,105.03,104.96,105.03,17849.0,98.5015,98.5296,98.4639,98.5296,17849.0
2020-08-27 13:55:00,105.04,105.12,105.03,105.12,24694.0,98.539,98.614,98.5296,98.614,24694.0
2020-08-27 14:00:00,105.11,105.25,105.09,105.25,15617.0,98.6046,98.736,98.5859,98.736,15617.0
2020-08-27 14:05:00,105.24,105.3,105.21,105.26,17407.0,98.7266,98.7829,98.6985,98.7454,17407.0
2020-08-27 14:10:00,105.26,105.27,105.17,105.18,10990.0,98.7454,98.7547,98.6609,98.6703,10990.0
2020-08-27 14:15:00,105.18,105.19,105.14,105.16,9496.0,98.6703,98.6797,98.6328,98.6516,9496.0
2020-08-27 14:20:00,105.16,105.19,105.14,105.17,9722.0,98.6516,98.6797,98.6328,98.6609,9722.0
2020-08-27 14:25:00,105.15,105.19,105.14,105.17,14595.0,98.6422,98.6797,98.6328,98.6609,14595.0
2020-08-27 14:30:00,105.18,105.19,105.15,105.18,11618.0,98.6703,98.6797,98.6422,98.6703,11618.0
2020-08-27 14:35:00,105.18,105.23,105.04,105.06,10782.0,98.6703,98.7172,98.539,98.5577,10782.0
2020-08-27 14:40:00,105.06,105.09,104.95,105.0,30850.0,98.5577,98.5859,98.4546,98.5015,30850.0
2020-08-27 14:45:00,104.99,105.02,104.96,104.99,20352.0,98.4921,98.5202,98.4639,98.4921,20352.0
2020-08-27 14:50:00,105.0,105.03,104.94,104.98,32729.0,98.5015,98.5296,98.4452,98.4827,32729.0
2020-08-27 14:55:00,104.98,105.06,104.9,105.02,46553.0,98.4827,98.5577,98.4076,98.5202,46553.0
2020-08-27 15:00:00,105.02,105.11,105.0,105.09,20197.0,98.5202,98.6046,98.5015,98.5859,20197.0
2020-08-27 15:05:00,105.08,105.21,105.04,105.18,17895.0,98.5765,98.6985,98.539,98.6703,17895.0
2020-08-27 15:10:00,105.18,105.21,105.01,105.02,19316.0,98.6703,98.6985,98.5108,98.5202,19316.0
2020-08-27 15:15:00,105.02,105.1,105.01,105.1,25890.0,98.5202,98.5953,98.5108,98.5953,25890.0
2020-08-27 15:20:00,105.08,105.09,105.01,105.03,13996.0,98.5765,98.5859,98.5108,98.5296,13996.0
2020-08-27 15:25:00,105.03,105.04,104.99,105.01,21102.0,98.5296,98.539,98.4921,98.5108,21102.0
2020-08-27 15:30:00,105.01,105.16,105.0,105.12,25124.0,98.5108,98.6516,98.5015,98.614,25124.0
2020-08-27 15:35:00,105.12,105.15,105.03,105.03,39375.0,98.614,98.6422,98.5296,98.5296,39375.0
2020-08-27 15:40:00,105.03,105.09,104.98,105.07,29757.0,98.5296,98.5859,98.4827,98.5671,29757.0
2020-08-27 15:45:00,105.07,105.09,104.94,104.97,58201.0,98.5671,98.5859,98.4452,98.4733,58201.0
2020-08-27 15:50:00,104.98,105.02,104.87,105.0,125994.0,98.4827,98.5202,98.3795,98.5015,125994.0
2020-08-27 15:55:00,105.02,105.07,104.93,105.0,168171.0,98.5202,98.5671,98.4358,98.5015,168171.0
2020-08-28 09:30:00,105.73,105.83,104.9,105.09,35898.0,99.1863,99.2801,98.4076,98.5859,35898.0
2020-08-28 09:35:00,104.94,105.22,104.84,105.18,7226.0,98.4452,98.7078,98.3514,98.6703,7226.0
2020-08-28 09:40:00,105.17,105.52,105.15,105.49,21350.0,98.6609,98.9893,98.6422,98.9611,21350.0
2020-08-28 09:45:00,105.41,105.49,105.25,105.4,21070.0,98.8861,98.9611,98.736,98.8767,21070.0
2020-08-28 09:50:00,105.42,105.65,105.32,105.63,24782.0,98.8955,99.1112,98.8017,99.0925,24782.0
2020-08-28 09:55:00,105.6,105.62,105.45,105.49,16777.0,99.0643,99.0831,98.9236,98.9611,16777.0
2020-08-28 10:00:00,105.57,105.65,105.52,105.59,18888.0,99.0362,99.1112,98.9893,99.0549,18888.0
2020-08-28 10:05:00,105.59,105.59,105.41,105.51,8152.0,99.0549,99.0549,98.8861,98.9799,8152.0
2020-08-28 10:10:00,105.52,105.57,105.46,105.46,6823.0,98.9893,99.0362,98.933,98.933,6823.0
2020-08-28 10:15:00,105.46,105.55,105.4,105.53,14785.0,98.933,99.0174,98.8767,98.9987,14785.0
2020-08-28 10:20:00,105.53,105.53,105.41,105.47,14057.0,98.9987,98.9987,98.8861,98.9424,14057.0
2020-08-28 10:25:00,105.48,105.5,105.35,105.36,14213.0,98.9517,98.9705,98.8298,98.8392,14213.0
2020-08-28 10:30:00,105.36,105.54,105.33,105.41,22958.0,98.8392,99.008,98.811,98.8861,22958.0
2020-08-28 10:35:00,105.42,105.58,105.4,105.55,13379.0,98.8955,99.0456,98.8767,99.0174,13379.0
2020-08-28 10:40:00,105.53,105.72,105.52,105.7,7946.0,98.9987,99.1769,98.9893,99.1581,7946.0
2020-08-28 10:45:00,105.69,105.7,105.63,105.7,11964.0,99.1488,99.1581,99.0925,99.1581,11964.0
2020-08-28 10:50:00,105.7,105.7,105.61,105.64,8497.0,99.1581,99.1581,99.0737,99.1018,8497.0
2020-08-28 10:55:00,105.62,105.65,105.56,105.6,10617.0,99.0831,99.1112,99.0268,99.0643,10617.0
2020-08-28 11:00:00,105.62,105.68,105.62,105.68,15178.0,99.0831,99.1394,99.0831,99.1394,15178.0
2020-08-28 11:05:00,105.7,105.79,105.7,105.71,9028.0,99.1581,99.2426,99.1581,99.1675,9028.0
2020-08-28 11:10:00,105.71,105.73,105.67,105.69,10999.0,99.1675,99.1863,99.13,99.1488,10999.0
2020-08-28 11:15:00,105.69,105.69,105.5,105.55,15551.0,99.1488,99.1488,98.9705,99.0174,15551.0
2020-08-28 11:20:00,105.56,105.61,105.51,105.54,9220.0,99.0268,99.0737,98.9799,99.008,9220.0
2020-08-28 11:25:00,105.54,105.54,105.48,105.5,26888.0,99.008,99.008,98.9517,98.9705,26888.0
2020-08-28 11:30:00,105.5,105.52,105.43,105.45,16696.0,98.9705,98.9893,98.9048,98.9236,16696.0
2020-08-28 11:35:00,105.44,105.51,105.43,105.5,10512.0,98.9142,98.9799,98.9048,98.9705,10512.0
2020-08-28 11:40:00,105.49,105.54,105.45,105.51,17858.0,98.9611,99.008,98.9236,98.9799,17858.0
2020-08-28 11:45:00,105.51,105.53,105.46,105.48,18678.0,98.9799,98.9987,98.933,98.9517,18678.0
2020-08-28 11:50:00,105.49,105.57,105.46,105.55,26079.0,98.9611,99.0362,98.933,99.0174,26079.0
2020-08-28 11:55:00,105.55,105.55,105.39,105.4,21491.0,99.0174,99.0174,98.8673,98.8767,21491.0
2020-08-28 12:00:00,105.38,105.47,105.31,105.43,16702.0,98.8579,98.9424,98.7923,98.9048,16702.0
2020-08-28 12:05:00,105.43,105.51,105.42,105.47,8327.0,98.9048,98.9799,98.8955,98.9424,8327.0
2020-08-28 12:10:00,105.47,105.49,105.44,105.49,5884.0,98.9424,98.9611,98.9142,98.9611,5884.0
2020-08-28 12:15:00,105.51,105.51,105.42,105.43,6596.0,98.9799,98.9799,98.8955,98.9048,6596.0
2020-08-28 12:20:00,105.43,105.43,105.38,105.39,4950.0,98.9048,98.9048,98.8579,98.8673,4950.0
2020-08-28 12:25:00,105.34,105.43,105.31,105.43,6922.0,98.8204,98.9048,98.7923,98.9048,6922.0
2020-08-28 12:30:00,105.42,105.51,105.41,105.42,11289.0,98.8955,98.9799,98.8861,98.8955,11289.0
2020-08-28 12:35:00,105.43,105.44,105.36,105.38,4145.0,98.9048,98.9142,98.8392,98.8579,4145.0
2020-08-28 12:40:00,105.36,105.43,105.36,105.42,3015.0,98.8392,98.9048,98.8392,98.8955,3015.0
2020-08-28 12:45:00,105.42,105.57,105.42,105.5,9650.0,98.8955,99.0362,98.8955,98.9705,9650.0
2020-08-28 12:50:00,105.51,105.53,105.48,105.48,3841.0,98.9799,98.9987,98.9517,98.9517,3841.0
2020-08-28 12:55:00,105.47,105.55,105.47,105.55,7841.0,98.9424,99.0174,98.9424,99.0174,7841.0
2020-08-28 13:00:00,105.55,105.55,105.49,105.49,8300.0,99.0174,99.0174,98.9611,98.9611,8300.0
2020-08-28 13:05:00,105.51,105.51,105.46,105.47,3800.0,98.9799,98.9799,98.933,98.9424,3800.0
2020-08-28 13:10:00,105.48,105.53,105.47,105.47,10241.0,98.9517,98.9987,98.9424,98.9424,10241.0
2020-08-28 13:15:00,105.46,105.54,105.44,105.49,14748.0,98.933,99.008,98.9142,98.9611,14748.0
2020-08-28 13:20:00,105.49,105.51,105.44,105.46,7525.0,98.9611,98.9799,98.9142,98.933,7525.0
2020-08-28 13:25:00,105.44,105.46,105.37,105.4,8172.0,98.9142,98.933,98.8486,98.8767,8172.0
2020-08-28 13:30:00,105.39,105.45,105.38,105.44,5982.0,98.8673,98.9236,98.8579,98.9142,5982.0
2020-08-28 13:35:00,105.44,105.49,105.43,105.47,8132.0,98.9142,98.9611,98.9048,98.9424,8132.0
2020-08-28 13:40:00,105.46,105.47,105.42,105.44,8200.0,98.933,98.9424,98.8955,98.9142,8200.0
2020-08-28 13:45:00,105.45,105.49,105.43,105.44,8672.0,98.9236,98.9611,98.9048,98.9142,8672.0
2020-08-28 13:50:00,105.44,105.48,105.4,105.46,9791.0,98.9142,98.9517,98.8767,98.933,9791.0
2020-08-28 13:55:00,105.46,105.47,105.45,105.46,2910.0,98.933,98.9424,98.9236,98.933,2910.0
2020-08-28 14:00:00,105.47,105.52,105.44,105.51,15321.0,98.9424,98.9893,98.9142,98.9799,15321.0
2020-08-28 14:05:00,105.51,105.51,105.47,105.48,12098.0,98.9799,98.9799,98.9424,98.9517,12098.0
2020-08-28 14:10:00,105.5,105.5,105.45,105.48,4529.0,98.9705,98.9705,98.9236,98.9517,4529.0
2020-08-28 14:15:00,105.48,105.51,105.45,105.5,20949.0,98.9517,98.9799,98.9236,98.9705,20949.0
2020-08-28 14:20:00,105.5,105.52,105.47,105.48,13468.0,98.9705,98.9893,98.9424,98.9517,13468.0
2020-08-28 14:25:00,105.48,105.52,105.46,105.48,10504.0,98.9517,98.9893,98.933,98.9517,10504.0
2020-08-28 14:30:00,105.47,105.5,105.43,105.48,21192.0,98.9424,98.9705,98.9048,98.9517,21192.0
2020-08-28 14:35:00,105.49,105.51,105.48,105.5,28976.0,98.9611,98.9799,98.9517,98.9705,28976.0
2020-08-28 14:40:00,105.5,105.52,105.48,105.49,33372.0,98.9705,98.9893,98.9517,98.9611,33372.0
2020-08-28 14:45:00,105.49,105.57,105.48,105.52,31773.0,98.9611,99.0362,98.9517,98.9893,31773.0
2020-08-28 14:50:00,105.53,105.55,105.5,105.54,50878.0,98.9987,99.0174,98.9705,99.008,50878.0
2020-08-28 14:55:00,105.55,105.57,105.48,105.53,76537.0,99.0174,99.0362,98.9517,98.9987,76537.0
2020-08-28 15:00:00,105.53,105.55,105.48,105.48,18500.0,98.9987,99.0174,98.9517,98.9517,18500.0
2020-08-28 15:05:00,105.46,105.51,105.45,105.5,23605.0,98.933,98.9799,98.9236,98.9705,23605.0
2020-08-28 15:10:00,105.49,105.67,105.49,105.63,25943.0,98.9611,99.13,98.9611,99.0925,25943.0
2020-08-28 15:15:00,105.64,105.78,105.63,105.71,16529.0,99.1018,99.2332,99.0925,99.1675,16529.0
2020-08-28 15:20:00,105.72,105.82,105.72,105.82,25173.0,99.1769,99.2707,99.1769,99.2707,25173.0
2020-08-28 15:25:00,105.82,105.84,105.77,105.83,11964.0,99.2707,99.2895,99.2238,99.2801,11964.0
2020-08-28 15:30:00,105.83,105.85,105.76,105.77,22312.0,99.2801,99.2988,99.2144,99.2238,22312.0
2020-08-28 15:35:00,105.76,105.78,105.69,105.75,24531.0,99.2144,99.2332,99.1488,99.205,24531.0
2020-08-28 15:40:00,105.75,105.76,105.67,105.68,14877.0,99.205,99.2144,99.13,99.1394,14877.0
2020-08-28 15:45:00,105.68,105.68,105.61,105.65,18932.0,99.1394,99.1394,99.0737,99.1112,18932.0
2020-08-28 15:50:00,105.65,105.65,105.5,105.55,54830.0,99.1112,99.1112,98.9705,99.0174,54830.0
2020-08-28 15:55:00,105.57,105.61,105.36,105.55,121208.0,99.0362,99.0737,98.8392,99.0174,121208.0
2020-08-31 09:30:00,105.75,105.85,105.48,105.84,32013.0,99.205,99.2988,98.9517,99.2895,32013.0
2020-08-31 09:35:00,105.89,105.94,105.66,105.71,10737.0,99.3364,99.3833,99.1206,99.1675,10737.0
2020-08-31 09:40:00,105.74,105.81,105.6,105.76,9964.0,99.1957,99.2613,99.0643,99.2144,9964.0
2020-08-31 09:45:00,105.78,105.98,105.61,105.62,13989.0,99.2332,99.4208,99.0737,99.0831,13989.0
2020-08-31 09:50:00,105.61,105.8,105.5,105.7,15862.0,99.0737,99.2519,98.9705,99.1581,15862.0
2020-08-31 09:55:00,105.7,105.7,105.49,105.6,8862.0,99.1581,99.1581,98.9611,99.0643,8862.0
2020-08-31 10:00:00,105.62,105.62,105.48,105.54,11900.0,99.0831,99.0831,98.9517,99.008,11900.0
2020-08-31 10:05:00,105.55,105.98,105.46,105.95,48697.0,99.0174,99.4208,98.933,99.3927,48697.0
2020-08-31 10:10:00,105.95,106.19,105.91,105.93,30887.0,99.3927,99.6178,99.3551,99.3739,30887.0
2020-08-31 10:15:00,105.94,105.97,105.75,105.97,5786.0,99.3833,99.4114,99.205,99.4114,5786.0
2020-08-31 10:20:00,105.94,105.98,105.91,105.95,6740.0,99.3833,99.4208,99.3551,99.3927,6740.0
2020-08-31 10:25:00,105.94,105.96,105.84,105.89,9275.0,99.3833,99.402,99.2895,99.3364,9275.0
2020-08-31 10:30:00,105.91,105.94,105.85,105.89,10012.0,99.3551,99.3833,99.2988,99.3364,10012.0
2020-08-31 10:35:00,105.89,105.9,105.73,105.81,8602.0,99.3364,99.3458,99.1863,99.2613,8602.0
2020-08-31 10:40:00,105.79,105.83,105.74,105.76,8475.0,99.2426,99.2801,99.1957,99.2144,8475.0
2020-08-31 10:45:00,105.76,105.84,105.76,105.77,12558.0,99.2144,99.2895,99.2144,99.2238,12558.0
2020-08-31 10:50:00,105.74,105.76,105.72,105.75,6494.0,99.1957,99.2144,99.1769,99.205,6494.0
2020-08-31 10:55:00,105.74,105.83,105.73,105.81,12824.0,99.1957,99.2801,99.1863,99.2613,12824.0
2020-08-31 11:00:00,105.8,105.8,105.73,105.73,5594.0,99.2519,99.2519,99.1863,99.1863,5594.0
2020-08-31 11:05:00,105.73,105.89,105.73,105.86,57230.0,99.1863,99.3364,99.1863,99.3082,57230.0
2020-08-31 11:10:00,105.89,106.07,105.89,106.07,9262.0,99.3364,99.5052,99.3364,99.5052,9262.0
2020-08-31 11:15:00,106.05,106.3,106.03,106.27,14844.0,99.4865,99.721,99.4677,99.6929,14844.0
2020-08-31 11:20:00,106.26,106.26,106.13,106.13,12731.0,99.6835,99.6835,99.5615,99.5615,12731.0
2020-08-31 11:25:00,106.16,106.16,106.0,106.0,9148.0,99.5897,99.5897,99.4396,99.4396,9148.0
2020-08-31 11:30:00,106.0,106.03,105.91,105.95,20065.0,99.4396,99.4677,99.3551,99.3927,20065.0
2020-08-31 11:35:00,105.98,106.0,105.95,105.98,10192.0,99.4208,99.4396,99.3927,99.4208,10192.0
2020-08-31 11:40:00,105.97,106.09,105.97,106.06,5543.0,99.4114,99.524,99.4114,99.4959,5543.0
2020-08-31 11:45:00,106.06,106.09,106.03,106.04,6678.0,99.4959,99.524,99.4677,99.4771,6678.0
2020-08-31 11:50:00,106.04,106.14,106.03,106.08,8170.0,99.4771,99.5709,99.4677,99.5146,8170.0
2020-08-31 11:55:00,106.08,106.1,106.05,106.06,3930.0,99.5146,99.5334,99.4865,99.4959,3930.0
2020-08-31 12:00:00,106.07,106.28,106.07,106.27,11321.0,99.5052,99.7022,99.5052,99.6929,11321.0
2020-08-31 12:05:00,106.25,106.26,106.21,106.23,7475.0,99.6741,99.6835,99.6366,99.6553,7475.0
2020-08-31 12:10:00,106.24,106.29,106.2,106.27,6738.0,99.6647,99.7116,99.6272,99.6929,6738.0
2020-08-31 12:15:00,106.26,106.34,106.25,106.32,7170.0,99.6835,99.7585,99.6741,99.7398,7170.0
2020-08-31 12:20:00,106.32,106.4,106.27,106.3,60378.0,99.7398,99.8148,99.6929,99.721,60378.0
2020-08-31 12:25:00,106.28,106.29,106.22,106.25,5602.0,99.7022,99.7116,99.6459,99.6741,5602.0
2020-08-31 12:30:00,106.26,106.26,106.13,106.18,5596.0,99.6835,99.6835,99.5615,99.6084,5596.0
2020-08-31 12:35:00,106.17,106.17,106.09,106.12,7910.0,99.599,99.599,99.524,99.5521,7910.0
2020-08-31 12:40:00,106.09,106.19,106.09,106.11,6610.0,99.524,99.6178,99.524,99.5428,6610.0
2020-08-31 12:45:00,106.12,106.15,106.12,106.13,4474.0,99.5521,99.5803,99.5521,99.5615,4474.0
2020-08-31 12:50:00,106.14,106.27,106.13,106.27,4964.0,99.5709,99.6929,99.5615,99.6929,4964.0
2020-08-31 12:55:00,106.29,106.3,106.24,106.26,5560.0,99.7116,99.721,99.6647,99.6835,5560.0
2020-08-31 13:00:00,106.27,106.36,106.26,106.36,12031.0,99.6929,99.7773,99.6835,99.7773,12031.0
2020-08-31 13:05:00,106.36,106.49,106.36,106.49,19556.0,99.7773,99.8992,99.7773,99.8992,19556.0
2020-08-31 13:10:00,106.47,106.57,106.44,106.52,18403.0,99.8805,99.9743,99.8523,99.9274,18403.0
2020-08-31 13:15:00,106.52,106.62,106.52,106.61,12026.0,99.9274,100.0212,99.9274,100.0118,12026.0
2020-08-31 13:20:00,106.6,106.62,106.58,106.61,6498.0,100.0024,100.0212,99.9837,100.0118,6498.0
2020-08-31 13:25:00,106.62,106.63,106.51,106.57,14660.0,100.0212,100.0306,99.918,99.9743,14660.0
2020-08-31 13:30:00,106.56,106.57,106.52,106.55,6527.0,99.9649,99.9743,99.9274,99.9555,6527.0
2020-08-31 13:35:00,106.55,106.55,106.43,106.44,8315.0,99.9555,99.9555,99.843,99.8523,8315.0
2020-08-31 13:40:00,106.43,106.45,106.38,106.39,8646.0,99.843,99.8617,99.796,99.8054,8646.0
2020-08-31 13:45:00,106.39,106.44,106.37,106.4,11389.0,99.8054,99.8523,99.7867,99.8148,11389.0
2020-08-31 13:50:00,106.39,106.4,106.31,106.33,5362.0,99.8054,99.8148,99.7304,99.7491,5362.0
2020-08-31 13:55:00,106.33,106.34,106.23,106.23,4122.0,99.7491,99.7585,99.6553,99.6553,4122.0
2020-08-31 14:00:00,106.24,106.24,106.19,106.21,8467.0,99.6647,99.6647,99.6178,99.6366,8467.0
2020-08-31 14:05:00,106.2,106.2,106.14,106.17,7136.0,99.6272,99.6272,99.5709,99.599,7136.0
2020-08-31 14:10:00,106.18,106.22,106.15,106.16,11352.0,99.6084,99.6459,99.5803,99.5897,11352.0
2020-08-31 14:15:00,106.15,106.17,106.05,106.05,7332.0,99.5803,99.599,99.4865,99.4865,7332.0
2020-08-31 14:20:00,106.06,106.32,106.01,106.22,35994.0,99.4959,99.7398,99.4489,99.6459,35994.0
2020-08-31 14:25:00,106.22,106.24,106.14,106.15,9796.0,99.6459,99.6647,99.5709,99.5803,9796.0
2020-08-31 14:30:00,106.14,106.19,106.09,106.11,7344.0,99.5709,99.6178,99.524,99.5428,7344.0
2020-08-31 14:35:00,106.11,106.12,106.06,106.06,11377.0,99.5428,99.5521,99.4959,99.4959,11377.0
2020-08-31 14:40:00,106.06,106.12,106.05,106.12,8232.0,99.4959,99.5521,99.4865,99.5521,8232.0
2020-08-31 14:45:00,106.13,106.18,106.09,106.13,9391.0,99.5615,99.6084,99.524,99.5615,9391.0
2020-08-31 14:50:00,106.12,106.14,106.08,106.11,8401.0,99.5521,99.5709,99.5146,99.5428,8401.0
2020-08-31 14:55:00,106.11,106.16,106.08,106.08,7079.0,99.5428,99.5897,99.5146,99.5146,7079.0
2020-08-31 15:00:00,106.09,106.11,106.07,106.1,7708.0,99.524,99.5428,99.5052,99.5334,7708.0
2020-08-31 15:05:00,106.08,106.16,106.08,106.13,10246.0,99.5146,99.5897,99.5146,99.5615,10246.0
2020-08-31 15:10:00,106.12,106.13,106.08,106.08,7189.0,99.5521,99.5615,99.5146,99.5146,7189.0
2020-08-31 15:15:00,106.08,106.14,106.04,106.08,9603.0,99.5146,99.5709,99.4771,99.5146,9603.0
2020-08-31 15:20:00,106.07,106.15,106.05,106.06,9250.0,99.5052,99.5803,99.4865,99.4959,9250.0
2020-08-31 15:25:00,106.05,106.16,106.03,106.14,13380.0,99.4865,99.5897,99.4677,99.5709,13380.0
2020-08-31 15:30:00,106.14,106.21,106.12,106.21,15762.0,99.5709,99.6366,99.5521,99.6366,15762.0
2020-08-31 15:35:00,106.21,106.34,106.21,106.3,17745.0,99.6366,99.7585,99.6366,99.721,17745.0
2020-08-31 15:40:00,106.3,106.36,106.21,106.33,18918.0,99.721,99.7773,99.6366,99.7491,18918.0
2020-08-31 15:45:00,106.33,106.47,106.32,106.43,35884.0,99.7491,99.8805,99.7398,99.843,35884.0
2020-08-31 15:50:00,106.44,106.49,106.36,106.4,50514.0,99.8523,99.8992,99.7773,99.8148,50514.0
2020-08-31 15:55:00,106.4,106.47,106.18,106.18,158956.0,99.8148,99.8805,99.6084,99.6084,158956.0
2020-09-01 09:30:00,105.9,106.3,105.9,106.19,306592.0,99.3458,99.721,99.3458,99.6178,306592.0
2020-09-01 09:35:00,106.14,106.18,105.76,106.05,33052.0,99.5709,99.6084,99.2144,99.4865,33052.0
2020-09-01 09:40:00,106.05,106.22,105.96,106.15,33859.0,99.4865,99.6459,99.402,99.5803,33859.0
2020-09-01 09:45:00,106.16,106.19,105.91,106.05,24438.0,99.5897,99.6178,99.3551,99.4865,24438.0
2020-09-01 09:50:00,106.06,106.12,105.99,106.02,60549.0,99.4959,99.5521,99.4302,99.4583,60549.0
2020-09-01 09:55:00,106.0,106.11,105.9,105.95,23564.0,99.4396,99.5428,99.3458,99.3927,23564.0
2020-09-01 10:00:00,105.95,106.07,105.93,105.98,34932.0,99.3927,99.5052,99.3739,99.4208,34932.0
2020-09-01 10:05:00,105.98,106.01,105.85,105.97,85290.0,99.4208,99.4489,99.2988,99.4114,85290.0
2020-09-01 10:10:00,105.97,106.0,105.88,105.94,38589.0,99.4114,99.4396,99.327,99.3833,38589.0
2020-09-01 10:15:00,105.93,106.04,105.87,105.87,29188.0,99.3739,99.4771,99.3176,99.3176,29188.0
2020-09-01 10:20:00,105.85,106.05,105.85,106.05,46966.0,99.2988,99.4865,99.2988,99.4865,46966.0
2020-09-01 10:25:00,106.07,106.07,105.94,106.06,15199.0,99.5052,99.5052,99.3833,99.4959,15199.0
2020-09-01 10:30:00,106.07,106.07,105.97,105.98,11642.0,99.5052,99.5052,99.4114,99.4208,11642.0
2020-09-01 10:35:00,105.98,106.02,105.97,105.98,12921.0,99.4208,99.4583,99.4114,99.4208,12921.0
2020-09-01 10:40:00,105.99,106.02,105.87,105.93,33283.0,99.4302,99.4583,99.3176,99.3739,33283.0
2020-09-01 10:45:00,105.93,106.08,105.93,106.03,15894.0,99.3739,99.5146,99.3739,99.4677,15894.0
2020-09-01 10:50:00,106.02,106.13,106.0,106.03,37699.0,99.4583,99.5615,99.4396,99.4677,37699.0
2020-09-01 10:55:00,106.02,106.17,105.99,106.16,15176.0,99.4583,99.599,99.4302,99.5897,15176.0
2020-09-01 11:00:00,106.16,106.19,106.13,106.14,6756.0,99.5897,99.6178,99.5615,99.5709,6756.0
2020-09-01 11:05:00,106.15,106.18,105.96,106.0,23737.0,99.5803,99.6084,99.402,99.4396,23737.0
2020-09-01 11:10:00,105.99,106.11,105.91,106.11,14243.0,99.4302,99.5428,99.3551,99.5428,14243.0
2020-09-01 11:15:00,106.12,106.23,106.12,106.17,10450.0,99.5521,99.6553,99.5521,99.599,10450.0
2020-09-01 11:20:00,106.18,106.18,105.94,105.97,15970.0,99.6084,99.6084,99.3833,99.4114,15970.0
2020-09-01 11:25:00,106.0,106.04,105.87,106.03,40335.0,99.4396,99.4771,99.3176,99.4677,40335.0
2020-09-01 11:30:00,106.02,106.02,105.92,105.95,33224.0,99.4583,99.4583,99.3645,99.3927,33224.0
2020-09-01 11:35:00,105.97,105.98,105.87,105.93,43519.0,99.4114,99.4208,99.3176,99.3739,43519.0
2020-09-01 11:40:00,105.93,106.05,105.92,106.04,17875.0,99.3739,99.4865,99.3645,99.4771,17875.0
2020-09-01 11:45:00,106.03,106.09,106.02,106.04,10387.0,99.4677,99.524,99.4583,99.4771,10387.0
2020-09-01 11:50:00,106.06,106.09,105.98,105.99,8462.0,99.4959,99.524,99.4208,99.4302,8462.0
2020-09-01 11:55:00,105.99,106.01,105.87,105.87,13245.0,99.4302,99.4489,99.3176,99.3176,13245.0
2020-09-01 12:00:00,105.89,105.95,105.86,105.95,16921.0,99.3364,99.3927,99.3082,99.3927,16921.0
2020-09-01 12:05:00,105.97,106.05,105.97,106.04,5589.0,99.4114,99.4865,99.4114,99.4771,5589.0
2020-09-01 12:10:00,106.03,106.06,106.0,106.04,4275.0,99.4677,99.4959,99.4396,99.4771,4275.0
2020-09-01 12:15:00,106.04,106.04,105.77,105.91,43798.0,99.4771,99.4771,99.2238,99.3551,43798.0
2020-09-01 12:20:00,105.91,105.92,105.8,105.9,28080.0,99.3551,99.3645,99.2519,99.3458,28080.0
2020-09-01 12:25:00,105.89,105.9,105.83,105.86,14847.0,99.3364,99.3458,99.2801,99.3082,14847.0
2020-09-01 12:30:00,105.87,105.92,105.81,105.88,30327.0,99.3176,99.3645,99.2613,99.327,30327.0
2020-09-01 12:35:00,105.88,105.88,105.84,105.87,13348.0,99.327,99.327,99.2895,99.3176,13348.0
2020-09-01 12:40:00,105.87,105.92,105.83,105.88,37206.0,99.3176,99.3645,99.2801,99.327,37206.0
2020-09-01 12:45:00,105.88,105.88,105.79,105.84,26310.0,99.327,99.327,99.2426,99.2895,26310.0
2020-09-01 12:50:00,105.85,105.91,105.81,105.88,47913.0,99.2988,99.3551,99.2613,99.327,47913.0
2020-09-01 12:55:00,105.88,105.92,105.85,105.86,31648.0,99.327,99.3645,99.2988,99.3082,31648.0
2020-09-01 13:00:00,105.85,105.9,105.82,105.88,19875.0,99.2988,99.3458,99.2707,99.327,19875.0
2020-09-01 13:05:00,105.89,105.89,105.84,105.84,12581.0,99.3364,99.3364,99.2895,99.2895,12581.0
2020-09-01 13:10:00,105.84,105.91,105.79,105.85,87111.0,99.2895,99.3551,99.2426,99.2988,87111.0
2020-09-01 13:15:00,105.86,105.88,105.85,105.87,6436.0,99.3082,99.327,99.2988,99.3176,6436.0
2020-09-01 13:20:00,105.86,105.89,105.8,105.83,28779.0,99.3082,99.3364,99.2519,99.2801,28779.0
2020-09-01 13:25:00,105.84,105.9,105.81,105.89,10636.0,99.2895,99.3458,99.2613,99.3364,10636.0
2020-09-01 13:30:00,105.89,105.92,105.84,105.86,28295.0,99.3364,99.3645,99.2895,99.3082,28295.0
2020-09-01 13:35:00,105.87,105.87,105.84,105.85,7680.0,99.3176,99.3176,99.2895,99.2988,7680.0
2020-09-01 13:40:00,105.85,105.91,105.84,105.9,16515.0,99.2988,99.3551,99.2895,99.3458,16515.0
2020-09-01 13:45:00,105.92,105.92,105.85,105.86,8122.0,99.3645,99.3645,99.2988,99.3082,8122.0
2020-09-01 13:50:00,105.85,105.95,105.79,105.86,63031.0,99.2988,99.3927,99.2426,99.3082,63031.0
2020-09-01 13:55:00,105.85,106.0,105.85,106.0,14907.0,99.2988,99.4396,99.2988,99.4396,14907.0
2020-09-01 14:00:00,105.97,106.08,105.93,106.06,6892.0,99.4114,99.5146,99.3739,99.4959,6892.0
2020-09-01 14:05:00,106.06,106.16,106.06,106.14,6973.0,99.4959,99.5897,99.4959,99.5709,6973.0
2020-09-01 14:10:00,106.14,106.22,106.14,106.16,8025.0,99.5709,99.6459,99.5709,99.5897,8025.0
2020-09-01 14:15:00,106.16,106.2,106.14,106.14,10659.0,99.5897,99.6272,99.5709,99.5709,10659.0
2020-09-01 14:20:00,106.14,106.19,106.14,106.14,7726.0,99.5709,99.6178,99.5709,99.5709,7726.0
2020-09-01 14:25:00,106.14,106.17,106.04,106.14,9618.0,99.5709,99.599,99.4771,99.5709,9618.0
2020-09-01 14:30:00,106.14,106.28,106.14,106.28,3772.0,99.5709,99.7022,99.5709,99.7022,3772.0
2020-09-01 14:35:00,106.29,106.39,106.26,106.39,6323.0,99.7116,99.8054,99.6835,99.8054,6323.0
2020-09-01 14:40:00,106.38,106.41,106.33,106.38,4410.0,99.796,99.8242,99.7491,99.796,4410.0
2020-09-01 14:45:00,106.39,106.47,106.36,106.4,6032.0,99.8054,99.8805,99.7773,99.8148,6032.0
2020-09-01 14:50:00,106.4,106.48,106.37,106.43,6385.0,99.8148,99.8899,99.7867,99.843,6385.0
2020-09-01 14:55:00,106.44,106.48,106.36,106.43,6741.0,99.8523,99.8899,99.7773,99.843,6741.0
2020-09-01 15:00:00,106.41,106.44,106.32,106.33,8889.0,99.8242,99.8523,99.7398,99.7491,8889.0
2020-09-01 15:05:00,106.31,106.38,106.26,106.3,6996.0,99.7304,99.796,99.6835,99.721,6996.0
2020-09-01 15:10:00,106.3,106.31,106.12,106.17,11063.0,99.721,99.7304,99.5521,99.599,11063.0
2020-09-01 15:15:00,106.16,106.28,106.16,106.22,8692.0,99.5897,99.7022,99.5897,99.6459,8692.0
2020-09-01 15:20:00,106.2,106.25,106.19,106.25,9389.0,99.6272,99.6741,99.6178,99.6741,9389.0
2020-09-01 15:25:00,106.25,106.25,106.21,106.25,5005.0,99.6741,99.6741,99.6366,99.6741,5005.0
2020-09-01 15:30:00,106.26,106.27,106.21,106.23,9225.0,99.6835,99.6929,99.6366,99.6553,9225.0
2020-09-01 15:35:00,106.22,106.27,106.2,106.2,8284.0,99.6459,99.6929,99.6272,99.6272,8284.0
2020-09-01 15:40:00,106.19,106.32,106.19,106.3,11328.0,99.6178,99.7398,99.6178,99.721,11328.0
2020-09-01 15:45:00,106.29,106.29,106.15,106.17,14071.0,99.7116,99.7116,99.5803,99.599,14071.0
2020-09-01 15:50:00,106.14,106.3,106.13,106.28,25551.0,99.5709,99.721,99.5615,99.7022,25551.0
2020-09-01 15:55:00,106.29,106.55,106.24,106.53,93550.0,99.7116,99.9555,99.6647,99.9368,93550.0
2020-09-02 09:30:00,106.01,106.36,105.67,105.91,395398.0,99.4489,99.7773,99.13,99.3551,395398.0
2020-09-02 09:35:00,106.0,106.19,105.98,106.16,10230.0,99.4396,99.6178,99.4208,99.5897,10230.0
2020-09-02 09:40:00,106.06,106.34,106.06,106.21,6225.0,99.4959,99.7585,99.4959,99.6366,6225.0
2020-09-02 09:45:00,106.18,106.66,106.14,106.63,7929.0,99.6084,100.0587,99.5709,100.0306,7929.0
2020-09-02 09:50:00,106.57,106.9,106.55,106.79,13763.0,99.9743,100.2839,99.9555,100.1807,13763.0
2020-09-02 09:55:00,106.75,106.94,106.64,106.9,36037.0,100.1431,100.3214,100.04,100.2839,36037.0
2020-09-02 10:00:00,106.84,106.96,106.62,106.67,10134.0,100.2276,100.3402,100.0212,100.0681,10134.0
2020-09-02 10:05:00,106.7,106.81,106.46,106.51,22108.0,100.0962,100.1994,99.8711,99.918,22108.0
2020-09-02 10:10:00,106.53,106.6,106.28,106.44,25309.0,99.9368,100.0024,99.7022,99.8523,25309.0
2020-09-02 10:15:00,106.48,106.51,106.39,106.43,11119.0,99.8899,99.918,99.8054,99.843,11119.0
2020-09-02 10:20:00,106.43,106.53,106.4,106.41,12604.0,99.843,99.9368,99.8148,99.8242,12604.0
2020-09-02 10:25:00,106.42,106.49,106.37,106.49,17805.0,99.8336,99.8992,99.7867,99.8992,17805.0
2020-09-02 10:30:00,106.5,106.52,106.35,106.4,11456.0,99.9086,99.9274,99.7679,99.8148,11456.0
2020-09-02 10:35:00,106.4,106.57,106.38,106.56,24586.0,99.8148,99.9743,99.796,99.9649,24586.0
2020-09-02 10:40:00,106.58,106.58,106.47,106.53,26492.0,99.9837,99.9837,99.8805,99.9368,26492.0
2020-09-02 10:45:00,106.54,106.58,106.46,106.46,10729.0,99.9461,99.9837,99.8711,99.8711,10729.0
2020-09-02 10:50:00,106.48,106.62,106.4,106.53,9383.0,99.8899,100.0212,99.8148,99.9368,9383.0
2020-09-02 10:55:00,106.54,106.57,106.42,106.47,9241.0,99.9461,99.9743,99.8336,99.8805,9241.0
2020-09-02 11:00:00,106.46,106.64,106.45,106.61,7400.0,99.8711,100.04,99.8617,100.0118,7400.0
2020-09-02 11:05:00,106.6,106.77,106.57,106.75,16915.0,100.0024,100.1619,99.9743,100.1431,16915.0
2020-09-02 11:10:00,106.73,106.96,106.71,106.94,12930.0,100.1244,100.3402,100.1056,100.3214,12930.0
2020-09-02 11:15:00,106.95,106.99,106.64,106.7,26908.0,100.3308,100.3683,100.04,100.0962,26908.0
2020-09-02 11:20:00,106.69,106.72,106.59,106.59,7412.0,100.0869,100.115,99.993,99.993,7412.0
2020-09-02 11:25:00,106.61,106.62,106.51,106.52,4110.0,100.0118,100.0212,99.918,99.9274,4110.0
2020-09-02 11:30:00,106.53,106.79,106.47,106.74,87483.0,99.9368,100.1807,99.8805,100.1338,87483.0
2020-09-02 11:35:00,106.76,106.99,106.76,106.88,12146.0,100.1525,100.3683,100.1525,100.2651,12146.0
2020-09-02 11:40:00,106.88,106.9,106.8,106.83,10449.0,100.2651,100.2839,100.1901,100.2182,10449.0
2020-09-02 11:45:00,106.83,106.88,106.79,106.84,13048.0,100.2182,100.2651,100.1807,100.2276,13048.0
2020-09-02 11:50:00,106.83,106.84,106.73,106.76,9387.0,100.2182,100.2276,100.1244,100.1525,9387.0
2020-09-02 11:55:00,106.78,106.87,106.77,106.83,3907.0,100.1713,100.2557,100.1619,100.2182,3907.0
2020-09-02 12:00:00,106.82,106.89,106.79,106.82,16235.0,100.2088,100.2745,100.1807,100.2088,16235.0
2020-09-02 12:05:00,106.81,106.81,106.58,106.58,30339.0,100.1994,100.1994,99.9837,99.9837,30339.0
2020-09-02 12:10:00,106.58,106.66,106.49,106.53,51656.0,99.9837,100.0587,99.8992,99.9368,51656.0
2020-09-02 12:15:00,106.54,106.66,106.51,106.59,22285.0,99.9461,100.0587,99.918,99.993,22285.0
2020-09-02 12:20:00,106.59,106.71,106.59,106.64,20450.0,99.993,100.1056,99.993,100.04,20450.0
2020-09-02 12:25:00,106.63,106.63,106.52,106.53,46127.0,100.0306,100.0306,99.9274,99.9368,46127.0
2020-09-02 12:30:00,106.52,106.58,106.47,106.58,16988.0,99.9274,99.9837,99.8805,99.9837,16988.0
2020-09-02 12:35:00,106.59,106.65,106.58,106.61,17917.0,99.993,100.0493,99.9837,100.0118,17917.0
2020-09-02 12:40:00,106.6,106.62,106.52,106.52,12826.0,100.0024,100.0212,99.9274,99.9274,12826.0
2020-09-02 12:45:00,106.53,106.54,106.47,106.48,21456.0,99.9368,99.9461,99.8805,99.8899,21456.0
2020-09-02 12:50:00,106.48,106.55,106.46,106.51,9781.0,99.8899,99.9555,99.8711,99.918,9781.0
2020-09-02 12:55:00,106.53,106.55,106.49,106.54,7954.0,99.9368,99.9555,99.8992,99.9461,7954.0
2020-09-02 13:00:00,106.54,106.59,106.51,106.52,71597.0,99.9461,99.993,99.918,99.9274,71597.0
2020-09-02 13:05:00,106.54,106.55,106.48,106.48,6489.0,99.9461,99.9555,99.8899,99.8899,6489.0
2020-09-02 13:10:00,106.48,106.55,106.43,106.54,15409.0,99.8899,99.9555,99.843,99.9461,15409.0
2020-09-02 13:15:00,106.53,106.55,106.49,106.51,10012.0,99.9368,99.9555,99.8992,99.918,10012.0
2020-09-02 13:20:00,106.5,106.56,106.49,106.5,10249.0,99.9086,99.9649,99.8992,99.9086,10249.0
2020-09-02 13:25:00,106.52,106.56,106.42,106.52,33908.0,99.9274,99.9649,99.8336,99.9274,33908.0
2020-09-02 13:30:00,106.52,106.54,106.45,106.45,5334.0,99.9274,99.9461,99.8617,99.8617,5334.0
2020-09-02 13:35:00,106.45,106.55,106.45,106.51,11800.0,99.8617,99.9555,99.8617,99.918,11800.0
2020-09-02 13:40:00,106.53,106.55,106.47,106.54,11663.0,99.9368,99.9555,99.8805,99.9461,11663.0
2020-09-02 13:45:00,106.53,106.59,106.48,106.56,9220.0,99.9368,99.993,99.8899,99.9649,9220.0
2020-09-02 13:50:00,106.55,106.56,106.5,106.5,3845.0,99.9555,99.9649,99.9086,99.9086,3845.0
2020-09-02 13:55:00,106.49,106.53,106.49,106.51,32300.0,99.8992,99.9368,99.8992,99.918,32300.0
2020-09-02 14:00:00,106.51,106.54,106.46,106.49,16324.0,99.918,99.9461,99.8711,99.8992,16324.0
2020-09-02 14:05:00,106.51,106.51,106.46,106.46,5705.0,99.918,99.918,99.8711,99.8711,5705.0
2020-09-02 14:10:00,106.46,106.55,106.43,106.5,215342.0,99.8711,99.9555,99.843,99.9086,215342.0
2020-09-02 14:15:00,106.5,106.56,106.47,106.5,15389.0,99.9086,99.9649,99.8805,99.9086,15389.0
2020-09-02 14:20:00,106.5,106.51,106.43,106.51,12652.0,99.9086,99.918,99.843,99.918,12652.0
2020-09-02 14:25:00,106.51,106.54,106.5,106.51,8964.0,99.918,99.9461,99.9086,99.918,8964.0
2020-09-02 14:30:00,106.5,106.5,106.45,106.47,11276.0,99.9086,99.9086,99.8617,99.8805,11276.0
2020-09-02 14:35:00,106.47,106.48,106.26,106.29,14798.0,99.8805,99.8899,99.6835,99.7116,14798.0
2020-09-02 14:40:00,106.31,106.35,106.23,106.24,6354.0,99.7304,99.7679,99.6553,99.6647,6354.0
2020-09-02 14:45:00,106.25,106.27,106.21,106.23,6068.0,99.6741,99.6929,99.6366,99.6553,6068.0
2020-09-02 14:50:00,106.22,106.3,106.21,106.23,11243.0,99.6459,99.721,99.6366,99.6553,11243.0
2020-09-02 14:55:00,106.25,106.34,106.21,106.32,12400.0,99.6741,99.7585,99.6366,99.7398,12400.0
2020-09-02 15:00:00,106.32,106.33,106.25,106.26,8842.0,99.7398,99.7491,99.6741,99.6835,8842.0
2020-09-02 15:05:00,106.26,106.26,106.14,106.26,10845.0,99.6835,99.6835,99.5709,99.6835,10845.0
2020-09-02 15:10:00,106.24,106.29,106.11,106.29,23155.0,99.6647,99.7116,99.5428,99.7116,23155.0
2020-09-02 15:15:00,106.29,106.34,106.24,106.34,14762.0,99.7116,99.7585,99.6647,99.7585,14762.0
2020-09-02 15:20:00,106.34,106.39,106.33,106.37,15738.0,99.7585,99.8054,99.7491,99.7867,15738.0
2020-09-02 15:25:00,106.37,106.46,106.37,106.42,13356.0,99.7867,99.8711,99.7867,99.8336,13356.0
2020-09-02 15:30:00,106.41,106.45,106.27,106.37,43291.0,99.8242,99.8617,99.6929,99.7867,43291.0
2020-09-02 15:35:00,106.38,106.52,106.37,106.51,35617.0,99.796,99.9274,99.7867,99.918,35617.0
2020-09-02 15:40:00,106.51,106.6,106.49,106.55,40848.0,99.918,100.0024,99.8992,99.9555,40848.0
2020-09-02 15:45:00,106.54,106.65,106.52,106.61,37535.0,99.9461,100.0493,99.9274,100.0118,37535.0
2020-09-02 15:50:00,106.61,106.61,106.46,106.56,57728.0,100.0118,100.0118,99.8711,99.9649,57728.0
2020-09-02 15:55:00,106.57,106.58,106.3,106.3,126172.0,99.9743,99.9837,99.721,99.721,126172.0
2020-09-03 09:30:00,106.63,106.87,106.03,106.24,103237.0,100.0306,100.2557,99.4677,99.6647,103237.0
2020-09-03 09:35:00,106.37,106.59,106.33,106.41,72218.0,99.7867,99.993,99.7491,99.8242,72218.0
2020-09-03 09:40:00,106.36,106.37,105.99,106.05,13985.0,99.7773,99.7867,99.4302,99.4865,13985.0
2020-09-03 09:45:00,106.07,106.23,105.96,106.14,23316.0,99.5052,99.6553,99.402,99.5709,23316.0
2020-09-03 09:50:00,106.18,106.31,106.09,106.2,28410.0,99.6084,99.7304,99.524,99.6272,28410.0
2020-09-03 09:55:00,106.21,106.32,106.17,106.25,22936.0,99.6366,99.7398,99.599,99.6741,22936.0
2020-09-03 10:00:00,106.25,106.33,106.13,106.15,12061.0,99.6741,99.7491,99.5615,99.5803,12061.0
2020-09-03 10:05:00,106.15,106.26,106.13,106.13,13577.0,99.5803,99.6835,99.5615,99.5615,13577.0
2020-09-03 10:10:00,106.13,106.16,105.86,106.0,112715.0,99.5615,99.5897,99.3082,99.4396,112715.0
2020-09-03 10:15:00,106.0,106.0,105.63,105.78,118370.0,99.4396,99.4396,99.0925,99.2332,118370.0
2020-09-03 10:20:00,105.79,105.79,105.19,105.23,19263.0,99.2426,99.2426,98.6797,98.7172,19263.0
2020-09-03 10:25:00,105.27,105.31,105.16,105.27,19351.0,98.7547,98.7923,98.6516,98.7547,19351.0
2020-09-03 10:30:00,105.25,105.41,105.07,105.36,25832.0,98.736,98.8861,98.5671,98.8392,25832.0
2020-09-03 10:35:00,105.32,105.35,104.88,105.0,21625.0,98.8017,98.8298,98.3889,98.5015,21625.0
2020-09-03 10:40:00,105.02,105.18,104.98,105.15,21643.0,98.5202,98.6703,98.4827,98.6422,21643.0
2020-09-03 10:45:00,105.15,105.22,104.83,104.83,26350.0,98.6422,98.7078,98.342,98.342,26350.0
2020-09-03 10:50:00,104.85,105.2,104.83,105.2,28646.0,98.3607,98.6891,98.342,98.6891,28646.0
2020-09-03 10:55:00,105.17,105.17,104.92,104.95,17376.0,98.6609,98.6609,98.4264,98.4546,17376.0
2020-09-03 11:00:00,104.97,105.0,104.73,104.73,16629.0,98.4733,98.5015,98.2482,98.2482,16629.0
2020-09-03 11:05:00,104.75,104.79,103.96,104.1,50453.0,98.2669,98.3045,97.5258,97.6572,50453.0
2020-09-03 11:10:00,104.14,104.29,104.06,104.19,44580.0,97.6947,97.8354,97.6196,97.7416,44580.0
2020-09-03 11:15:00,104.18,104.18,103.27,103.27,41648.0,97.7322,97.7322,96.8785,96.8785,41648.0
2020-09-03 11:20:00,103.25,103.66,103.25,103.59,36580.0,96.8598,97.2444,96.8598,97.1787,36580.0
2020-09-03 11:25:00,103.54,103.9,103.5,103.78,32683.0,97.1318,97.4695,97.0943,97.357,32683.0
2020-09-03 11:30:00,103.77,104.06,103.69,103.94,22928.0,97.3476,97.6196,97.2725,97.5071,22928.0
2020-09-03 11:35:00,103.95,104.05,103.67,104.01,23162.0,97.5164,97.6103,97.2538,97.5727,23162.0
2020-09-03 11:40:00,104.02,104.31,104.02,104.26,17761.0,97.5821,97.8542,97.5821,97.8073,17761.0
2020-09-03 11:45:00,104.28,104.5,104.21,104.28,15172.0,97.826,98.0324,97.7604,97.826,15172.0
2020-09-03 11:50:00,104.27,104.42,104.25,104.39,14471.0,97.8166,97.9574,97.7979,97.9292,14471.0
2020-09-03 11:55:00,104.33,104.33,104.01,104.11,10056.0,97.8729,97.8729,97.5727,97.6665,10056.0
2020-09-03 12:00:00,104.11,104.11,103.89,104.04,16823.0,97.6665,97.6665,97.4602,97.6009,16823.0
2020-09-03 12:05:00,104.06,104.11,103.93,104.03,11852.0,97.6196,97.6665,97.4977,97.5915,11852.0
2020-09-03 12:10:00,104.08,104.17,104.04,104.15,14606.0,97.6384,97.7228,97.6009,97.7041,14606.0
2020-09-03 12:15:00,104.13,104.19,104.04,104.13,17903.0,97.6853,97.7416,97.6009,97.6853,17903.0
2020-09-03 12:20:00,104.12,104.14,103.98,104.05,13694.0,97.6759,97.6947,97.5446,97.6103,13694.0
2020-09-03 12:25:00,104.01,104.13,103.86,103.9,33659.0,97.5727,97.6853,97.432,97.4695,33659.0
2020-09-03 12:30:00,103.89,103.95,103.64,103.64,19118.0,97.4602,97.5164,97.2256,97.2256,19118.0
2020-09-03 12:35:00,103.62,103.86,103.53,103.69,27131.0,97.2069,97.432,97.1224,97.2725,27131.0
2020-09-03 12:40:00,103.69,103.72,103.52,103.53,13331.0,97.2725,97.3007,97.1131,97.1224,13331.0
2020-09-03 12:45:00,103.52,103.67,103.43,103.48,11529.0,97.1131,97.2538,97.0286,97.0755,11529.0
2020-09-03 12:50:00,103.48,103.59,103.38,103.54,12816.0,97.0755,97.1787,96.9817,97.1318,12816.0
2020-09-03 12:55:00,103.52,103.62,103.37,103.38,13478.0,97.1131,97.2069,96.9723,96.9817,13478.0
2020-09-03 13:00:00,103.42,103.42,103.1,103.17,31048.0,97.0192,97.0192,96.719,96.7847,31048.0
2020-09-03 13:05:00,103.17,103.54,103.17,103.5,50900.0,96.7847,97.1318,96.7847,97.0943,50900.0
2020-09-03 13:10:00,103.47,103.77,103.46,103.69,6689.0,97.0661,97.3476,97.0568,97.2725,6689.0
2020-09-03 13:15:00,103.68,103.7,103.35,103.39,38134.0,97.2632,97.2819,96.9536,96.9911,38134.0
2020-09-03 13:20:00,103.42,103.56,103.33,103.47,31504.0,97.0192,97.1506,96.9348,97.0661,31504.0
2020-09-03 13:25:00,103.46,103.65,103.39,103.61,15687.0,97.0568,97.235,96.9911,97.1975,15687.0
2020-09-03 13:30:00,103.63,103.63,103.25,103.37,44553.0,97.2162,97.2162,96.8598,96.9723,44553.0
2020-09-03 13:35:00,103.37,103.47,103.33,103.41,13255.0,96.9723,97.0661,96.9348,97.0099,13255.0
2020-09-03 13:40:00,103.4,103.55,103.38,103.38,17464.0,97.0005,97.1412,96.9817,96.9817,17464.0
2020-09-03 13:45:00,103.37,103.49,103.28,103.28,28207.0,96.9723,97.0849,96.8879,96.8879,28207.0
2020-09-03 13:50:00,103.37,103.52,103.36,103.48,11297.0,96.9723,97.1131,96.963,97.0755,11297.0
2020-09-03 13:55:00,103.49,103.57,103.38,103.4,9661.0,97.0849,97.16,96.9817,97.0005,9661.0
2020-09-03 14:00:00,103.39,103.42,103.18,103.27,25015.0,96.9911,97.0192,96.7941,96.8785,25015.0
2020-09-03 14:05:00,103.29,103.3,103.17,103.21,11429.0,96.8973,96.9067,96.7847,96.8222,11429.0
2020-09-03 14:10:00,103.2,103.34,103.04,103.14,50467.0,96.8129,96.9442,96.6628,96.7566,50467.0
2020-09-03 14:15:00,103.14,103.17,103.05,103.11,9411.0,96.7566,96.7847,96.6721,96.7284,9411.0
2020-09-03 14:20:00,103.13,103.17,103.04,103.04,5466.0,96.7472,96.7847,96.6628,96.6628,5466.0
2020-09-03 14:25:00,103.04,103.22,103.0,103.18,14467.0,96.6628,96.8316,96.6252,96.7941,14467.0
2020-09-03 14:30:00,103.12,103.35,103.11,103.33,15640.0,96.7378,96.9536,96.7284,96.9348,15640.0
2020-09-03 14:35:00,103.3,103.49,103.27,103.35,20640.0,96.9067,97.0849,96.8785,96.9536,20640.0
2020-09-03 14:40:00,103.38,103.41,103.25,103.33,23408.0,96.9817,97.0099,96.8598,96.9348,23408.0
2020-09-03 14:45:00,103.31,103.38,103.23,103.29,49736.0,96.9161,96.9817,96.841,96.8973,49736.0
2020-09-03 14:50:00,103.29,103.32,103.08,103.09,21918.0,96.8973,96.9254,96.7003,96.7097,21918.0
2020-09-03 14:55:00,103.09,103.1,102.87,102.87,40437.0,96.7097,96.719,96.5033,96.5033,40437.0
2020-09-03 15:00:00,102.84,102.98,102.8,102.85,29922.0,96.4751,96.6065,96.4376,96.4845,29922.0
2020-09-03 15:05:00,102.84,103.07,102.71,102.88,54540.0,96.4751,96.6909,96.3532,96.5127,54540.0
2020-09-03 15:10:00,102.89,103.16,102.85,103.16,17312.0,96.522,96.7753,96.4845,96.7753,17312.0
2020-09-03 15:15:00,103.15,103.18,103.04,103.11,23612.0,96.766,96.7941,96.6628,96.7284,23612.0
2020-09-03 15:20:00,103.07,103.09,102.9,102.94,16640.0,96.6909,96.7097,96.5314,96.569,16640.0
2020-09-03 15:25:00,102.93,103.15,102.9,102.94,23992.0,96.5596,96.766,96.5314,96.569,23992.0
2020-09-03 15:30:00,102.94,103.05,102.65,102.67,70352.0,96.569,96.6721,96.2969,96.3157,70352.0
2020-09-03 15:35:00,102.68,103.08,102.68,103.03,53361.0,96.325,96.7003,96.325,96.6534,53361.0
2020-09-03 15:40:00,103.03,103.39,102.98,103.39,42355.0,96.6534,96.9911,96.6065,96.9911,42355.0
2020-09-03 15:45:00,103.43,103.47,103.07,103.1,76838.0,97.0286,97.0661,96.6909,96.719,76838.0
2020-09-03 15:50:00,103.11,103.37,102.83,103.31,88405.0,96.7284,96.9723,96.4658,96.9161,88405.0
2020-09-03 15:55:00,103.31,103.56,103.19,103.23,276120.0,96.9161,97.1506,96.8035,96.841,276120.0
2020-09-04 09:30:00,103.33,103.72,102.83,103.23,95024.0,96.9348,97.3007,96.4658,96.841,95024.0
2020-09-04 09:35:00,103.19,103.32,103.01,103.05,23022.0,96.8035,96.9254,96.6346,96.6721,23022.0
2020-09-04 09:40:00,102.95,103.33,102.84,103.04,37321.0,96.5783,96.9348,96.4751,96.6628,37321.0
2020-09-04 09:45:00,103.06,103.06,102.17,102.24,42815.0,96.6815,96.6815,95.8466,95.9123,42815.0
2020-09-04 09:50:00,102.18,102.33,101.83,102.04,76095.0,95.856,95.9967,95.5277,95.7247,76095.0
2020-09-04 09:55:00,102.02,102.08,101.84,101.94,36220.0,95.7059,95.7622,95.537,95.6308,36220.0
2020-09-04 10:00:00,101.95,102.02,101.71,101.79,35126.0,95.6402,95.7059,95.4151,95.4901,35126.0
2020-09-04 10:05:00,101.77,101.82,101.52,101.73,28547.0,95.4714,95.5183,95.2368,95.4338,28547.0
2020-09-04 10:10:00,101.7,101.7,101.14,101.23,25786.0,95.4057,95.4057,94.8804,94.9648,25786.0
2020-09-04 10:15:00,101.23,101.33,100.52,100.63,28370.0,94.9648,95.0586,94.2987,94.4019,28370.0
2020-09-04 10:20:00,100.64,100.76,100.39,100.39,52253.0,94.4113,94.5239,94.1768,94.1768,52253.0
2020-09-04 10:25:00,100.46,100.48,99.88,99.92,67103.0,94.2424,94.2612,93.6983,93.7359,67103.0
2020-09-04 10:30:00,99.95,100.14,99.81,99.88,46300.0,93.764,93.9422,93.6327,93.6983,46300.0
2020-09-04 10:35:00,99.87,99.92,99.29,99.59,31060.0,93.689,93.7359,93.1449,93.4263,31060.0
2020-09-04 10:40:00,99.59,99.65,99.15,99.19,49170.0,93.4263,93.4826,93.0135,93.051,49170.0
2020-09-04 10:45:00,99.16,99.53,99.16,99.53,28772.0,93.0229,93.37,93.0229,93.37,28772.0
2020-09-04 10:50:00,99.5,99.73,99.34,99.72,68141.0,93.3419,93.5576,93.1918,93.5482,68141.0
2020-09-04 10:55:00,99.73,100.06,99.66,99.96,37155.0,93.5576,93.8672,93.492,93.7734,37155.0
2020-09-04 11:00:00,99.97,100.28,99.88,100.27,56369.0,93.7828,94.0736,93.6983,94.0642,56369.0
2020-09-04 11:05:00,100.26,100.33,99.86,99.99,29775.0,94.0548,94.1205,93.6796,93.8015,29775.0
2020-09-04 11:10:00,99.97,100.09,99.57,99.6,26500.0,93.7828,93.8953,93.4075,93.4357,26500.0
2020-09-04 11:15:00,99.6,99.69,99.07,99.37,43093.0,93.4357,93.5201,92.9385,93.2199,43093.0
2020-09-04 11:20:00,99.39,99.4,98.91,99.02,23667.0,93.2387,93.248,92.7884,92.8916,23667.0
2020-09-04 11:25:00,98.97,98.99,98.65,98.88,38614.0,92.8447,92.8634,92.5445,92.7602,38614.0
2020-09-04 11:30:00,98.88,99.12,98.87,99.11,57411.0,92.7602,92.9854,92.7508,92.976,57411.0
2020-09-04 11:35:00,99.13,99.14,98.68,98.71,81122.0,92.9948,93.0041,92.5726,92.6008,81122.0
2020-09-04 11:40:00,98.71,98.82,98.64,98.67,23280.0,92.6008,92.7039,92.5351,92.5632,23280.0
2020-09-04 11:45:00,98.66,98.85,98.65,98.75,32185.0,92.5538,92.7321,92.5445,92.6383,32185.0
2020-09-04 11:50:00,98.76,99.37,98.7,99.36,88350.0,92.6477,93.2199,92.5914,93.2105,88350.0
2020-09-04 11:55:00,99.36,99.52,99.07,99.13,40370.0,93.2105,93.3606,92.9385,92.9948,40370.0
2020-09-04 12:00:00,99.14,99.2,99.05,99.13,37060.0,93.0041,93.0604,92.9197,92.9948,37060.0
2020-09-04 12:05:00,99.12,99.18,98.9,98.94,31020.0,92.9854,93.0417,92.779,92.8165,31020.0
2020-09-04 12:10:00,98.98,99.1,98.79,98.91,19748.0,92.854,92.9666,92.6758,92.7884,19748.0
2020-09-04 12:15:00,98.91,98.99,98.71,98.93,22212.0,92.7884,92.8634,92.6008,92.8071,22212.0
2020-09-04 12:20:00,98.94,99.26,98.93,99.22,29497.0,92.8165,93.1167,92.8071,93.0792,29497.0
2020-09-04 12:25:00,99.21,99.37,99.12,99.37,35839.0,93.0698,93.2199,92.9854,93.2199,35839.0
2020-09-04 12:30:00,99.35,99.68,99.31,99.68,22729.0,93.2011,93.5107,93.1636,93.5107,22729.0
2020-09-04 12:35:00,99.69,99.72,99.47,99.62,41497.0,93.5201,93.5482,93.3137,93.4544,41497.0
2020-09-04 12:40:00,99.63,99.69,99.52,99.53,40794.0,93.4638,93.5201,93.3606,93.37,40794.0
2020-09-04 12:45:00,99.55,99.89,99.48,99.59,41288.0,93.3888,93.7077,93.3231,93.4263,41288.0
2020-09-04 12:50:00,99.61,99.69,99.49,99.55,68961.0,93.445,93.5201,93.3325,93.3888,68961.0
2020-09-04 12:55:00,99.56,99.61,99.51,99.56,40246.0,93.3981,93.445,93.3512,93.3981,40246.0
2020-09-04 13:00:00,99.54,99.55,99.3,99.3,17384.0,93.3794,93.3888,93.1542,93.1542,17384.0
2020-09-04 13:05:00,99.3,99.46,99.26,99.45,29960.0,93.1542,93.3043,93.1167,93.295,29960.0
2020-09-04 13:10:00,99.47,99.57,99.4,99.53,16388.0,93.3137,93.4075,93.248,93.37,16388.0
2020-09-04 13:15:00,99.52,99.58,99.41,99.46,15813.0,93.3606,93.4169,93.2574,93.3043,15813.0
2020-09-04 13:20:00,99.47,99.57,99.46,99.49,25044.0,93.3137,93.4075,93.3043,93.3325,25044.0
2020-09-04 13:25:00,99.51,99.73,99.51,99.64,16474.0,93.3512,93.5576,93.3512,93.4732,16474.0
2020-09-04 13:30:00,99.61,99.74,99.54,99.7,8899.0,93.445,93.567,93.3794,93.5295,8899.0
2020-09-04 13:35:00,99.72,99.82,99.64,99.82,14914.0,93.5482,93.6421,93.4732,93.6421,14914.0
2020-09-04 13:40:00,99.78,99.85,99.52,99.53,59987.0,93.6045,93.6702,93.3606,93.37,59987.0
2020-09-04 13:45:00,99.52,99.66,99.48,99.48,69361.0,93.3606,93.492,93.3231,93.3231,69361.0
2020-09-04 13:50:00,99.45,99.57,99.33,99.56,31638.0,93.295,93.4075,93.1824,93.3981,31638.0
2020-09-04 13:55:00,99.54,99.56,99.46,99.54,26153.0,93.3794,93.3981,93.3043,93.3794,26153.0
2020-09-04 14:00:00,99.53,99.6,99.47,99.47,25669.0,93.37,93.4357,93.3137,93.3137,25669.0
2020-09-04 14:05:00,99.48,99.58,99.43,99.48,22226.0,93.3231,93.4169,93.2762,93.3231,22226.0
2020-09-04 14:10:00,99.5,99.54,99.42,99.43,14201.0,93.3419,93.3794,93.2668,93.2762,14201.0
2020-09-04 14:15:00,99.44,99.59,99.43,99.55,26970.0,93.2856,93.4263,93.2762,93.3888,26970.0
2020-09-04 14:20:00,99.54,99.78,99.53,99.7,16863.0,93.3794,93.6045,93.37,93.5295,16863.0
2020-09-04 14:25:00,99.7,100.04,99.68,100.04,16328.0,93.5295,93.8484,93.5107,93.8484,16328.0
2020-09-04 14:30:00,100.01,100.03,99.67,99.69,74000.0,93.8203,93.8391,93.5013,93.5201,74000.0
2020-09-04 14:35:00,99.69,100.1,99.68,100.08,169071.0,93.5201,93.9047,93.5107,93.886,169071.0
2020-09-04 14:40:00,100.06,100.39,100.02,100.25,23151.0,93.8672,94.1768,93.8297,94.0454,23151.0
2020-09-04 14:45:00,100.25,100.48,100.25,100.36,20804.0,94.0454,94.2612,94.0454,94.1486,20804.0
2020-09-04 14:50:00,100.37,100.37,100.05,100.27,99058.0,94.158,94.158,93.8578,94.0642,99058.0
2020-09-04 14:55:00,100.32,100.58,100.32,100.55,31189.0,94.1111,94.355,94.1111,94.3269,31189.0
2020-09-04 15:00:00,100.54,100.58,100.33,100.47,21376.0,94.3175,94.355,94.1205,94.2518,21376.0
2020-09-04 15:05:00,100.46,100.47,100.3,100.36,19852.0,94.2424,94.2518,94.0923,94.1486,19852.0
2020-09-04 15:10:00,100.36,100.38,100.0,100.0,33969.0,94.1486,94.1674,93.8109,93.8109,33969.0
2020-09-04 15:15:00,100.0,100.23,99.98,100.14,131988.0,93.8109,94.0267,93.7921,93.9422,131988.0
2020-09-04 15:20:00,100.13,100.45,100.12,100.45,53188.0,93.9329,94.2331,93.9235,94.2331,53188.0
2020-09-04 15:25:00,100.46,100.61,100.31,100.49,32208.0,94.2424,94.3832,94.1017,94.2706,32208.0
2020-09-04 15:30:00,100.46,100.59,100.37,100.42,43314.0,94.2424,94.3644,94.158,94.2049,43314.0
2020-09-04 15:35:00,100.44,100.51,100.03,100.11,56336.0,94.2237,94.2893,93.8391,93.9141,56336.0
2020-09-04 15:40:00,100.09,100.22,99.96,100.08,51901.0,93.8953,94.0173,93.7734,93.886,51901.0
2020-09-04 15:45:00,100.06,100.27,99.87,99.88,63149.0,93.8672,94.0642,93.689,93.6983,63149.0
2020-09-04 15:50:00,99.84,100.14,99.83,100.07,116018.0,93.6608,93.9422,93.6514,93.8766,116018.0
2020-09-04 15:55:00,100.08,100.18,99.99,100.12,208210.0,93.886,93.9798,93.8015,93.9235,208210.0
2020-09-08 09:30:00,99.33,99.56,98.46,98.87,86104.0,93.1824,93.3981,92.3662,92.7508,86104.0
2020-09-08 09:35:00,98.87,99.11,98.64,99.11,55985.0,92.7508,92.976,92.5351,92.976,55985.0
2020-09-08 09:40:00,99.06,99.08,98.82,98.96,52205.0,92.9291,92.9479,92.7039,92.8353,52205.0
2020-09-08 09:45:00,98.91,99.2,98.79,98.86,71463.0,92.7884,93.0604,92.6758,92.7415,71463.0
2020-09-08 09:50:00,98.86,99.04,98.82,98.95,28185.0,92.7415,92.9103,92.7039,92.8259,28185.0
2020-09-08 09:55:00,98.96,99.55,98.96,99.37,23151.0,92.8353,93.3888,92.8353,93.2199,23151.0
2020-09-08 10:00:00,99.44,99.49,99.11,99.11,17962.0,93.2856,93.3325,92.976,92.976,17962.0
2020-09-08 10:05:00,99.08,99.47,98.92,99.44,17761.0,92.9479,93.3137,92.7978,93.2856,17761.0
2020-09-08 10:10:00,99.46,99.61,99.33,99.53,15239.0,93.3043,93.445,93.1824,93.37,15239.0
2020-09-08 10:15:00,99.53,99.56,99.27,99.27,24888.0,93.37,93.3981,93.1261,93.1261,24888.0
2020-09-08 10:20:00,99.25,99.49,99.18,99.27,26134.0,93.1073,93.3325,93.0417,93.1261,26134.0
2020-09-08 10:25:00,99.32,99.55,99.29,99.52,21642.0,93.173,93.3888,93.1449,93.3606,21642.0
2020-09-08 10:30:00,99.52,99.65,99.16,99.25,29105.0,93.3606,93.4826,93.0229,93.1073,29105.0
2020-09-08 10:35:00,99.26,99.58,99.24,99.55,11511.0,93.1167,93.4169,93.0979,93.3888,11511.0
2020-09-08 10:40:00,99.55,99.56,99.07,99.16,13220.0,93.3888,93.3981,92.9385,93.0229,13220.0
2020-09-08 10:45:00,99.14,99.14,98.74,98.74,9015.0,93.0041,93.0041,92.6289,92.6289,9015.0
2020-09-08 10:50:00,98.7,98.95,98.66,98.77,9285.0,92.5914,92.8259,92.5538,92.657,9285.0
2020-09-08 10:55:00,98.76,98.96,98.71,98.71,8982.0,92.6477,92.8353,92.6008,92.6008,8982.0
2020-09-08 11:00:00,98.72,99.28,98.64,99.19,10716.0,92.6101,93.1355,92.5351,93.051,10716.0
2020-09-08 11:05:00,99.2,99.25,98.92,99.12,5965.0,93.0604,93.1073,92.7978,92.9854,5965.0
2020-09-08 11:10:00,99.14,99.21,99.07,99.17,6142.0,93.0041,93.0698,92.9385,93.0323,6142.0
2020-09-08 11:15:00,99.17,99.26,99.11,99.2,5386.0,93.0323,93.1167,92.976,93.0604,5386.0
2020-09-08 11:20:00,99.24,99.28,99.04,99.12,7046.0,93.0979,93.1355,92.9103,92.9854,7046.0
2020-09-08 11:25:00,99.12,99.2,98.99,99.05,6791.0,92.9854,93.0604,92.8634,92.9197,6791.0
2020-09-08 11:30:00,99.05,99.07,98.77,98.9,12886.0,92.9197,92.9385,92.657,92.779,12886.0
2020-09-08 11:35:00,98.9,98.96,98.83,98.83,6463.0,92.779,92.8353,92.7133,92.7133,6463.0
2020-09-08 11:40:00,98.8,98.8,98.62,98.74,8837.0,92.6852,92.6852,92.5163,92.6289,8837.0
2020-09-08 11:45:00,98.78,98.79,98.65,98.73,7918.0,92.6664,92.6758,92.5445,92.6195,7918.0
2020-09-08 11:50:00,98.79,98.79,98.59,98.62,7279.0,92.6758,92.6758,92.4882,92.5163,7279.0
2020-09-08 11:55:00,98.59,98.9,98.58,98.84,9401.0,92.4882,92.779,92.4788,92.7227,9401.0
2020-09-08 12:00:00,98.86,98.87,98.74,98.81,8795.0,92.7415,92.7508,92.6289,92.6946,8795.0
2020-09-08 12:05:00,98.81,99.0,98.72,98.91,9254.0,92.6946,92.8728,92.6101,92.7884,9254.0
2020-09-08 12:10:00,98.89,99.02,98.89,98.97,7122.0,92.7696,92.8916,92.7696,92.8447,7122.0
2020-09-08 12:15:00,98.95,99.08,98.88,98.96,16657.0,92.8259,92.9479,92.7602,92.8353,16657.0
2020-09-08 12:20:00,98.95,99.06,98.91,99.0,7247.0,92.8259,92.9291,92.7884,92.8728,7247.0
2020-09-08 12:25:00,99.0,99.02,98.84,98.84,6004.0,92.8728,92.8916,92.7227,92.7227,6004.0
2020-09-08 12:30:00,98.85,98.89,98.74,98.81,8294.0,92.7321,92.7696,92.6289,92.6946,8294.0
2020-09-08 12:35:00,98.81,98.81,98.64,98.64,7714.0,92.6946,92.6946,92.5351,92.5351,7714.0
2020-09-08 12:40:00,98.65,98.66,98.47,98.51,15284.0,92.5445,92.5538,92.3756,92.4131,15284.0
2020-09-08 12:45:00,98.49,98.71,98.49,98.63,15400.0,92.3944,92.6008,92.3944,92.5257,15400.0
2020-09-08 12:50:00,98.62,98.71,98.58,98.62,10477.0,92.5163,92.6008,92.4788,92.5163,10477.0
2020-09-08 12:55:00,98.61,98.64,98.56,98.64,10192.0,92.5069,92.5351,92.46,92.5351,10192.0
2020-09-08 13:00:00,98.63,98.65,98.54,98.58,10597.0,92.5257,92.5445,92.4413,92.4788,10597.0
2020-09-08 13:05:00,98.58,98.74,98.58,98.64,19876.0,92.4788,92.6289,92.4788,92.5351,19876.0
2020-09-08 13:10:00,98.64,98.82,98.59,98.79,9467.0,92.5351,92.7039,92.4882,92.6758,9467.0
2020-09-08 13:15:00,98.8,98.9,98.79,98.87,20038.0,92.6852,92.779,92.6758,92.7508,20038.0
2020-09-08 13:20:00,98.85,98.94,98.83,98.92,10157.0,92.7321,92.8165,92.7133,92.7978,10157.0
2020-09-08 13:25:00,98.91,98.98,98.86,98.87,11032.0,92.7884,92.854,92.7415,92.7508,11032.0
2020-09-08 13:30:00,98.85,98.94,98.79,98.88,30687.0,92.7321,92.8165,92.6758,92.7602,30687.0
2020-09-08 13:35:00,98.9,98.98,98.88,98.97,8930.0,92.779,92.854,92.7602,92.8447,8930.0
2020-09-08 13:40:00,98.98,99.04,98.98,99.04,9136.0,92.854,92.9103,92.854,92.9103,9136.0
2020-09-08 13:45:00,99.03,99.06,98.95,99.06,15105.0,92.9009,92.9291,92.8259,92.9291,15105.0
2020-09-08 13:50:00,99.05,99.21,99.04,99.17,11973.0,92.9197,93.0698,92.9103,93.0323,11973.0
2020-09-08 13:55:00,99.19,99.19,99.07,99.14,14898.0,93.051,93.051,92.9385,93.0041,14898.0
2020-09-08 14:00:00,99.15,99.27,99.08,99.08,110020.0,93.0135,93.1261,92.9479,92.9479,110020.0
2020-09-08 14:05:00,99.09,99.11,98.97,99.07,9260.0,92.9572,92.976,92.8447,92.9385,9260.0
2020-09-08 14:10:00,99.1,99.1,98.92,98.94,9948.0,92.9666,92.9666,92.7978,92.8165,9948.0
2020-09-08 14:15:00,98.94,98.97,98.81,98.93,14867.0,92.8165,92.8447,92.6946,92.8071,14867.0
2020-09-08 14:20:00,98.92,98.94,98.74,98.79,11371.0,92.7978,92.8165,92.6289,92.6758,11371.0
2020-09-08 14:25:00,98.79,98.88,98.74,98.75,15029.0,92.6758,92.7602,92.6289,92.6383,15029.0
2020-09-08 14:30:00,98.72,98.76,98.61,98.69,14035.0,92.6101,92.6477,92.5069,92.582,14035.0
2020-09-08 14:35:00,98.68,98.69,98.43,98.48,19806.0,92.5726,92.582,92.3381,92.385,19806.0
2020-09-08 14:40:00,98.5,98.56,98.37,98.37,29365.0,92.4037,92.46,92.2818,92.2818,29365.0
2020-09-08 14:45:00,98.38,98.62,98.38,98.58,35987.0,92.2912,92.5163,92.2912,92.4788,35987.0
2020-09-08 14:50:00,98.58,98.64,98.49,98.55,24689.0,92.4788,92.5351,92.3944,92.4507,24689.0
2020-09-08 14:55:00,98.54,98.88,98.51,98.84,24875.0,92.4413,92.7602,92.4131,92.7227,24875.0
2020-09-08 15:00:00,98.84,98.84,98.47,98.5,28248.0,92.7227,92.7227,92.3756,92.4037,28248.0
2020-09-08 15:05:00,98.49,98.66,98.49,98.65,28823.0,92.3944,92.5538,92.3944,92.5445,28823.0
2020-09-08 15:10:00,98.66,98.84,98.66,98.81,34008.0,92.5538,92.7227,92.5538,92.6946,34008.0
2020-09-08 15:15:00,98.79,98.88,98.67,98.79,31297.0,92.6758,92.7602,92.5632,92.6758,31297.0
2020-09-08 15:20:00,98.8,98.96,98.8,98.9,27739.0,92.6852,92.8353,92.6852,92.779,27739.0
2020-09-08 15:25:00,98.95,99.12,98.88,99.12,26320.0,92.8259,92.9854,92.7602,92.9854,26320.0
2020-09-08 15:30:00,99.12,99.26,99.03,99.03,30009.0,92.9854,93.1167,92.9009,92.9009,30009.0
2020-09-08 15:35:00,99.02,99.34,99.02,99.24,28267.0,92.8916,93.1918,92.8916,93.0979,28267.0
2020-09-08 15:40:00,99.25,99.35,99.17,99.3,31228.0,93.1073,93.2011,93.0323,93.1542,31228.0
2020-09-08 15:45:00,99.29,99.3,99.02,99.16,38529.0,93.1449,93.1542,92.8916,93.0229,38529.0
2020-09-08 15:50:00,99.16,99.18,98.76,98.84,126342.0,93.0229,93.0417,92.6477,92.7227,126342.0
2020-09-08 15:55:00,98.81,99.06,98.78,98.82,256183.0,92.6946,92.9291,92.6664,92.7039,256183.0
2020-09-09 09:30:00,99.78,100.07,99.32,99.92,52784.0,93.6045,93.8766,93.173,93.7359,52784.0
2020-09-09 09:35:00,99.86,100.27,99.78,100.2,30044.0,93.6796,94.0642,93.6045,93.9985,30044.0
2020-09-09 09:40:00,100.18,100.53,100.17,100.42,19619.0,93.9798,94.3081,93.9704,94.2049,19619.0
2020-09-09 09:45:00,100.43,100.73,100.32,100.57,40995.0,94.2143,94.4957,94.1111,94.3456,40995.0
2020-09-09 09:50:00,100.53,101.0,100.53,100.89,15356.0,94.3081,94.749,94.3081,94.6458,15356.0
2020-09-09 09:55:00,100.88,100.95,100.71,100.92,15747.0,94.6364,94.7021,94.477,94.674,15747.0
2020-09-09 10:00:00,100.97,101.27,100.97,101.17,28291.0,94.7209,95.0023,94.7209,94.9085,28291.0
2020-09-09 10:05:00,101.14,101.27,100.93,101.02,22269.0,94.8804,95.0023,94.6834,94.7678,22269.0
2020-09-09 10:10:00,101.0,101.32,101.0,101.25,18474.0,94.749,95.0492,94.749,94.9835,18474.0
2020-09-09 10:15:00,101.26,101.66,101.26,101.53,16294.0,94.9929,95.3682,94.9929,95.2462,16294.0
2020-09-09 10:20:00,101.54,101.59,101.43,101.48,14542.0,95.2556,95.3025,95.1524,95.1993,14542.0
2020-09-09 10:25:00,101.5,101.61,101.3,101.4,28917.0,95.2181,95.3213,95.0305,95.1243,28917.0
2020-09-09 10:30:00,101.39,101.42,101.21,101.3,15962.0,95.1149,95.143,94.946,95.0305,15962.0
2020-09-09 10:35:00,101.3,101.33,101.15,101.28,16199.0,95.0305,95.0586,94.8897,95.0117,16199.0
2020-09-09 10:40:00,101.27,101.34,101.21,101.22,8639.0,95.0023,95.068,94.946,94.9554,8639.0
2020-09-09 10:45:00,101.25,101.29,100.99,100.99,9886.0,94.9835,95.0211,94.7396,94.7396,9886.0
2020-09-09 10:50:00,100.99,101.09,100.92,100.93,9454.0,94.7396,94.8334,94.674,94.6834,9454.0
2020-09-09 10:55:00,100.96,101.13,100.96,101.06,19626.0,94.7115,94.871,94.7115,94.8053,19626.0
2020-09-09 11:00:00,101.08,101.45,101.08,101.45,10770.0,94.8241,95.1712,94.8241,95.1712,10770.0
2020-09-09 11:05:00,101.46,101.51,101.27,101.27,19373.0,95.1806,95.2275,95.0023,95.0023,19373.0
2020-09-09 11:10:00,101.23,101.24,101.12,101.23,9221.0,94.9648,94.9742,94.8616,94.9648,9221.0
2020-09-09 11:15:00,101.22,101.26,101.05,101.12,13055.0,94.9554,94.9929,94.7959,94.8616,13055.0
2020-09-09 11:20:00,101.14,101.44,101.11,101.41,14368.0,94.8804,95.1618,94.8522,95.1336,14368.0
2020-09-09 11:25:00,101.39,101.46,101.34,101.35,8851.0,95.1149,95.1806,95.068,95.0774,8851.0
2020-09-09 11:30:00,101.33,101.4,101.25,101.32,13756.0,95.0586,95.1243,94.9835,95.0492,13756.0
2020-09-09 11:35:00,101.32,101.58,101.23,101.56,37073.0,95.0492,95.2931,94.9648,95.2744,37073.0
2020-09-09 11:40:00,101.56,101.58,101.49,101.56,16720.0,95.2744,95.2931,95.2087,95.2744,16720.0
2020-09-09 11:45:00,101.6,101.64,101.47,101.56,8547.0,95.3119,95.3494,95.1899,95.2744,8547.0
2020-09-09 11:50:00,101.55,101.69,101.54,101.6,14932.0,95.265,95.3963,95.2556,95.3119,14932.0
2020-09-09 11:55:00,101.6,101.64,101.56,101.64,13731.0,95.3119,95.3494,95.2744,95.3494,13731.0
2020-09-09 12:00:00,101.65,101.68,101.52,101.64,15673.0,95.3588,95.3869,95.2368,95.3494,15673.0
2020-09-09 12:05:00,101.62,101.77,101.48,101.72,50866.0,95.3306,95.4714,95.1993,95.4245,50866.0
2020-09-09 12:10:00,101.7,101.84,101.6,101.63,24302.0,95.4057,95.537,95.3119,95.34,24302.0
2020-09-09 12:15:00,101.64,101.67,101.53,101.55,22947.0,95.3494,95.3776,95.2462,95.265,22947.0
2020-09-09 12:20:00,101.55,101.58,101.48,101.5,16313.0,95.265,95.2931,95.1993,95.2181,16313.0
2020-09-09 12:25:00,101.5,101.6,101.45,101.5,10612.0,95.2181,95.3119,95.1712,95.2181,10612.0
2020-09-09 12:30:00,101.5,101.59,101.5,101.52,11557.0,95.2181,95.3025,95.2181,95.2368,11557.0
2020-09-09 12:35:00,101.54,101.65,101.54,101.61,13138.0,95.2556,95.3588,95.2556,95.3213,13138.0
2020-09-09 12:40:00,101.61,101.66,101.56,101.66,17803.0,95.3213,95.3682,95.2744,95.3682,17803.0
2020-09-09 12:45:00,101.64,101.68,101.49,101.5,32112.0,95.3494,95.3869,95.2087,95.2181,32112.0
2020-09-09 12:50:00,101.5,101.59,101.48,101.52,12504.0,95.2181,95.3025,95.1993,95.2368,12504.0
2020-09-09 12:55:00,101.53,101.61,101.53,101.53,11349.0,95.2462,95.3213,95.2462,95.2462,11349.0
2020-09-09 13:00:00,101.54,101.77,101.54,101.72,16857.0,95.2556,95.4714,95.2556,95.4245,16857.0
2020-09-09 13:05:00,101.73,101.95,101.73,101.89,10965.0,95.4338,95.6402,95.4338,95.5839,10965.0
2020-09-09 13:10:00,101.89,102.0,101.85,101.87,18752.0,95.5839,95.6871,95.5464,95.5652,18752.0
2020-09-09 13:15:00,101.86,101.93,101.84,101.86,11735.0,95.5558,95.6215,95.537,95.5558,11735.0
2020-09-09 13:20:00,101.88,101.93,101.76,101.91,7470.0,95.5746,95.6215,95.462,95.6027,7470.0
2020-09-09 13:25:00,101.91,101.92,101.83,101.85,10231.0,95.6027,95.6121,95.5277,95.5464,10231.0
2020-09-09 13:30:00,101.86,101.92,101.84,101.89,15375.0,95.5558,95.6121,95.537,95.5839,15375.0
2020-09-09 13:35:00,101.9,101.97,101.9,101.92,7195.0,95.5933,95.659,95.5933,95.6121,7195.0
2020-09-09 13:40:00,101.93,101.94,101.81,101.85,8801.0,95.6215,95.6308,95.5089,95.5464,8801.0
2020-09-09 13:45:00,101.85,101.85,101.65,101.78,12136.0,95.5464,95.5464,95.3588,95.4807,12136.0
2020-09-09 13:50:00,101.78,101.82,101.67,101.69,9326.0,95.4807,95.5183,95.3776,95.3963,9326.0
2020-09-09 13:55:00,101.69,101.69,101.55,101.59,12615.0,95.3963,95.3963,95.265,95.3025,12615.0
2020-09-09 14:00:00,101.61,101.66,101.54,101.6,13971.0,95.3213,95.3682,95.2556,95.3119,13971.0
2020-09-09 14:05:00,101.62,101.63,101.56,101.62,11074.0,95.3306,95.34,95.2744,95.3306,11074.0
2020-09-09 14:10:00,101.64,101.65,101.56,101.63,11025.0,95.3494,95.3588,95.2744,95.34,11025.0
2020-09-09 14:15:00,101.64,101.69,101.56,101.57,7611.0,95.3494,95.3963,95.2744,95.2837,7611.0
2020-09-09 14:20:00,101.59,101.64,101.56,101.63,12577.0,95.3025,95.3494,95.2744,95.34,12577.0
2020-09-09 14:25:00,101.65,101.68,101.56,101.62,10244.0,95.3588,95.3869,95.2744,95.3306,10244.0
2020-09-09 14:30:00,101.63,101.81,101.63,101.79,12513.0,95.34,95.5089,95.34,95.4901,12513.0
2020-09-09 14:35:00,101.8,101.88,101.8,101.84,11914.0,95.4995,95.5746,95.4995,95.537,11914.0
2020-09-09 14:40:00,101.84,101.89,101.75,101.88,16331.0,95.537,95.5839,95.4526,95.5746,16331.0
2020-09-09 14:45:00,101.88,101.9,101.69,101.7,17506.0,95.5746,95.5933,95.3963,95.4057,17506.0
2020-09-09 14:50:00,101.72,101.84,101.68,101.82,14243.0,95.4245,95.537,95.3869,95.5183,14243.0
2020-09-09 14:55:00,101.83,101.85,101.71,101.83,20722.0,95.5277,95.5464,95.4151,95.5277,20722.0
2020-09-09 15:00:00,101.82,101.99,101.82,101.9,19960.0,95.5183,95.6777,95.5183,95.5933,19960.0
2020-09-09 15:05:00,101.89,101.99,101.88,101.93,15654.0,95.5839,95.6777,95.5746,95.6215,15654.0
2020-09-09 15:10:00,101.92,101.92,101.79,101.79,12996.0,95.6121,95.6121,95.4901,95.4901,12996.0
2020-09-09 15:15:00,101.8,102.01,101.79,101.98,20856.0,95.4995,95.6965,95.4901,95.6684,20856.0
2020-09-09 15:20:00,102.0,102.09,101.9,101.97,18584.0,95.6871,95.7716,95.5933,95.659,18584.0
2020-09-09 15:25:00,101.98,101.99,101.88,101.93,33694.0,95.6684,95.6777,95.5746,95.6215,33694.0
2020-09-09 15:30:00,101.93,102.0,101.75,101.76,26685.0,95.6215,95.6871,95.4526,95.462,26685.0
2020-09-09 15:35:00,101.76,101.79,101.49,101.5,28389.0,95.462,95.4901,95.2087,95.2181,28389.0
2020-09-09 15:40:00,101.5,101.57,101.46,101.49,33816.0,95.2181,95.2837,95.1806,95.2087,33816.0
2020-09-09 15:45:00,101.5,101.53,101.27,101.32,48098.0,95.2181,95.2462,95.0023,95.0492,48098.0
2020-09-09 15:50:00,101.31,101.44,101.23,101.39,56483.0,95.0398,95.1618,94.9648,95.1149,56483.0
2020-09-09 15:55:00,101.39,101.39,101.09,101.22,129980.0,95.1149,95.1149,94.8334,94.9554,129980.0
2020-09-10 09:30:00,99.84,100.02,99.09,99.5,297037.0,93.6608,93.8297,92.9572,93.3419,297037.0
2020-09-10 09:35:00,99.5,99.86,99.4,99.72,59311.0,93.3419,93.6796,93.248,93.5482,59311.0
2020-09-10 09:40:00,99.74,99.93,99.59,99.93,92943.0,93.567,93.7452,93.4263,93.7452,92943.0
2020-09-10 09:45:00,99.95,100.04,99.85,99.94,210195.0,93.764,93.8484,93.6702,93.7546,210195.0
2020-09-10 09:50:00,99.94,100.07,99.86,100.0,178359.0,93.7546,93.8766,93.6796,93.8109,178359.0
2020-09-10 09:55:00,99.99,100.08,99.89,100.02,137334.0,93.8015,93.886,93.7077,93.8297,137334.0
2020-09-10 10:00:00,100.01,100.15,99.79,99.84,87738.0,93.8203,93.9516,93.6139,93.6608,87738.0
2020-09-10 10:05:00,99.82,99.98,99.65,99.89,35202.0,93.6421,93.7921,93.4826,93.7077,35202.0
2020-09-10 10:10:00,99.86,99.95,99.77,99.92,23087.0,93.6796,93.764,93.5951,93.7359,23087.0
2020-09-10 10:15:00,99.88,100.02,99.88,99.98,21050.0,93.6983,93.8297,93.6983,93.7921,21050.0
2020-09-10 10:20:00,100.0,100.13,99.89,99.9,120718.0,93.8109,93.9329,93.7077,93.7171,120718.0
2020-09-10 10:25:00,99.87,100.04,99.81,100.02,272127.0,93.689,93.8484,93.6327,93.8297,272127.0
2020-09-10 10:30:00,100.03,100.35,100.02,100.31,54122.0,93.8391,94.1392,93.8297,94.1017,54122.0
2020-09-10 10:35:00,100.33,100.35,100.14,100.23,41659.0,94.1205,94.1392,93.9422,94.0267,41659.0
2020-09-10 10:40:00,100.23,100.38,100.16,100.23,28033.0,94.0267,94.1674,93.961,94.0267,28033.0
2020-09-10 10:45:00,100.24,100.25,99.86,100.04,78701.0,94.0361,94.0454,93.6796,93.8484,78701.0
2020-09-10 10:50:00,100.02,100.14,99.9,100.11,30703.0,93.8297,93.9422,93.7171,93.9141,30703.0
2020-09-10 10:55:00,100.1,100.1,99.5,99.58,67930.0,93.9047,93.9047,93.3419,93.4169,67930.0
2020-09-10 11:00:00,99.56,99.8,99.48,99.75,28136.0,93.3981,93.6233,93.3231,93.5764,28136.0
2020-09-10 11:05:00,99.76,100.05,99.74,99.96,20337.0,93.5858,93.8578,93.567,93.7734,20337.0
2020-09-10 11:10:00,99.96,100.05,99.83,100.01,21939.0,93.7734,93.8578,93.6514,93.8203,21939.0
2020-09-10 11:15:00,100.03,100.04,99.82,100.04,30688.0,93.8391,93.8484,93.6421,93.8484,30688.0
2020-09-10 11:20:00,100.04,100.06,99.95,99.97,21906.0,93.8484,93.8672,93.764,93.7828,21906.0
2020-09-10 11:25:00,99.98,100.01,99.94,99.98,16271.0,93.7921,93.8203,93.7546,93.7921,16271.0
2020-09-10 11:30:00,99.99,100.01,99.92,99.95,16219.0,93.8015,93.8203,93.7359,93.764,16219.0
2020-09-10 11:35:00,99.98,100.0,99.88,99.95,21962.0,93.7921,93.8109,93.6983,93.764,21962.0
2020-09-10 11:40:00,99.98,100.0,99.9,99.91,19403.0,93.7921,93.8109,93.7171,93.7265,19403.0
2020-09-10 11:45:00,99.92,99.93,99.61,99.87,45682.0,93.7359,93.7452,93.445,93.689,45682.0
2020-09-10 11:50:00,99.84,99.87,99.65,99.65,23014.0,93.6608,93.689,93.4826,93.4826,23014.0
2020-09-10 11:55:00,99.68,99.7,99.5,99.69,18205.0,93.5107,93.5295,93.3419,93.5201,18205.0
2020-09-10 12:00:00,99.67,99.75,99.51,99.56,18485.0,93.5013,93.5764,93.3512,93.3981,18485.0
2020-09-10 12:05:00,99.6,99.71,99.58,99.64,15192.0,93.4357,93.5389,93.4169,93.4732,15192.0
2020-09-10 12:10:00,99.66,99.8,99.66,99.69,22110.0,93.492,93.6233,93.492,93.5201,22110.0
2020-09-10 12:15:00,99.67,99.78,99.63,99.76,21714.0,93.5013,93.6045,93.4638,93.5858,21714.0
2020-09-10 12:20:00,99.74,99.79,99.62,99.66,41703.0,93.567,93.6139,93.4544,93.492,41703.0
2020-09-10 12:25:00,99.62,99.67,99.51,99.6,25258.0,93.4544,93.5013,93.3512,93.4357,25258.0
2020-09-10 12:30:00,99.58,99.7,99.54,99.54,11494.0,93.4169,93.5295,93.3794,93.3794,11494.0
2020-09-10 12:35:00,99.51,99.56,99.26,99.26,38209.0,93.3512,93.3981,93.1167,93.1167,38209.0
2020-09-10 12:40:00,99.27,99.31,99.16,99.16,12708.0,93.1261,93.1636,93.0229,93.0229,12708.0
2020-09-10 12:45:00,99.18,99.25,99.11,99.14,13434.0,93.0417,93.1073,92.976,93.0041,13434.0
2020-09-10 12:50:00,99.12,99.27,99.12,99.18,15764.0,92.9854,93.1261,92.9854,93.0417,15764.0
2020-09-10 12:55:00,99.19,99.28,99.17,99.18,21516.0,93.051,93.1355,93.0323,93.0417,21516.0
2020-09-10 13:00:00,99.19,99.33,99.13,99.29,18003.0,93.051,93.1824,92.9948,93.1449,18003.0
2020-09-10 13:05:00,99.29,99.31,99.17,99.22,18890.0,93.1449,93.1636,93.0323,93.0792,18890.0
2020-09-10 13:10:00,99.25,99.28,99.17,99.26,14248.0,93.1073,93.1355,93.0323,93.1167,14248.0
2020-09-10 13:15:00,99.25,99.53,99.25,99.53,14027.0,93.1073,93.37,93.1073,93.37,14027.0
2020-09-10 13:20:00,99.52,99.53,99.36,99.36,12539.0,93.3606,93.37,93.2105,93.2105,12539.0
2020-09-10 13:25:00,99.35,99.37,99.19,99.27,12643.0,93.2011,93.2199,93.051,93.1261,12643.0
2020-09-10 13:30:00,99.26,99.41,99.24,99.36,16893.0,93.1167,93.2574,93.0979,93.2105,16893.0
2020-09-10 13:35:00,99.38,99.43,99.19,99.19,8263.0,93.2293,93.2762,93.051,93.051,8263.0
2020-09-10 13:40:00,99.2,99.21,99.14,99.16,17909.0,93.0604,93.0698,93.0041,93.0229,17909.0
2020-09-10 13:45:00,99.16,99.21,98.95,99.04,39269.0,93.0229,93.0698,92.8259,92.9103,39269.0
2020-09-10 13:50:00,99.05,99.09,98.79,98.8,26255.0,92.9197,92.9572,92.6758,92.6852,26255.0
2020-09-10 13:55:00,98.82,99.0,98.82,98.96,22088.0,92.7039,92.8728,92.7039,92.8353,22088.0
2020-09-10 14:00:00,98.95,99.19,98.93,99.19,35426.0,92.8259,93.051,92.8071,93.051,35426.0
2020-09-10 14:05:00,99.16,99.18,99.0,99.05,20420.0,93.0229,93.0417,92.8728,92.9197,20420.0
2020-09-10 14:10:00,99.08,99.15,98.87,98.93,32755.0,92.9479,93.0135,92.7508,92.8071,32755.0
2020-09-10 14:15:00,98.94,98.95,98.76,98.86,40562.0,92.8165,92.8259,92.6477,92.7415,40562.0
2020-09-10 14:20:00,98.87,98.9,98.62,98.65,42116.0,92.7508,92.779,92.5163,92.5445,42116.0
2020-09-10 14:25:00,98.65,98.87,98.45,98.49,44890.0,92.5445,92.7508,92.3568,92.3944,44890.0
2020-09-10 14:30:00,98.47,98.63,98.47,98.54,36123.0,92.3756,92.5257,92.3756,92.4413,36123.0
2020-09-10 14:35:00,98.54,98.68,98.47,98.57,28643.0,92.4413,92.5726,92.3756,92.4694,28643.0
2020-09-10 14:40:00,98.55,98.55,98.37,98.37,32911.0,92.4507,92.4507,92.2818,92.2818,32911.0
2020-09-10 14:45:00,98.35,98.82,98.34,98.76,37314.0,92.263,92.7039,92.2536,92.6477,37314.0
2020-09-10 14:50:00,98.76,98.81,98.46,98.5,19197.0,92.6477,92.6946,92.3662,92.4037,19197.0
2020-09-10 14:55:00,98.51,98.89,98.51,98.83,19416.0,92.4131,92.7696,92.4131,92.7133,19416.0
2020-09-10 15:00:00,98.84,98.86,98.67,98.68,31637.0,92.7227,92.7415,92.5632,92.5726,31637.0
2020-09-10 15:05:00,98.69,98.83,98.63,98.66,38963.0,92.582,92.7133,92.5257,92.5538,38963.0
2020-09-10 15:10:00,98.65,98.78,98.54,98.73,36713.0,92.5445,92.6664,92.4413,92.6195,36713.0
2020-09-10 15:15:00,98.72,98.73,98.44,98.47,79490.0,92.6101,92.6195,92.3475,92.3756,79490.0
2020-09-10 15:20:00,98.46,98.61,98.38,98.39,52438.0,92.3662,92.5069,92.2912,92.3006,52438.0
2020-09-10 15:25:00,98.39,98.65,98.3,98.6,46585.0,92.3006,92.5445,92.2161,92.4976,46585.0
2020-09-10 15:30:00,98.62,98.68,98.44,98.64,33697.0,92.5163,92.5726,92.3475,92.5351,33697.0
2020-09-10 15:35:00,98.64,98.64,98.43,98.63,43128.0,92.5351,92.5351,92.3381,92.5257,43128.0
2020-09-10 15:40:00,98.62,98.99,98.59,98.89,40804.0,92.5163,92.8634,92.4882,92.7696,40804.0
2020-09-10 15:45:00,98.88,98.88,98.26,98.36,57795.0,92.7602,92.7602,92.1786,92.2724,57795.0
2020-09-10 15:50:00,98.35,98.49,98.26,98.4,96864.0,92.263,92.3944,92.1786,92.3099,96864.0
2020-09-10 15:55:00,98.38,98.53,98.19,98.19,167213.0,92.2912,92.4319,92.1129,92.1129,167213.0
2020-09-11 09:30:00,98.69,99.26,98.26,98.73,106721.0,92.582,93.1167,92.1786,92.6195,106721.0
2020-09-11 09:35:00,98.69,98.96,98.6,98.61,22572.0,92.582,92.8353,92.4976,92.5069,22572.0
2020-09-11 09:40:00,98.65,98.76,98.56,98.76,16934.0,92.5445,92.6477,92.46,92.6477,16934.0
2020-09-11 09:45:00,98.75,98.79,98.56,98.77,27933.0,92.6383,92.6758,92.46,92.657,27933.0
2020-09-11 09:50:00,98.77,98.93,98.68,98.68,21575.0,92.657,92.8071,92.5726,92.5726,21575.0
2020-09-11 09:55:00,98.73,98.73,98.4,98.5,30209.0,92.6195,92.6195,92.3099,92.4037,30209.0
2020-09-11 10:00:00,98.47,98.64,98.42,98.59,15271.0,92.3756,92.5351,92.3287,92.4882,15271.0
2020-09-11 10:05:00,98.59,98.67,98.5,98.55,17237.0,92.4882,92.5632,92.4037,92.4507,17237.0
2020-09-11 10:10:00,98.54,98.73,98.41,98.7,14776.0,92.4413,92.6195,92.3193,92.5914,14776.0
2020-09-11 10:15:00,98.71,98.84,98.58,98.82,39727.0,92.6008,92.7227,92.4788,92.7039,39727.0
2020-09-11 10:20:00,98.84,98.89,98.66,98.66,23545.0,92.7227,92.7696,92.5538,92.5538,23545.0
2020-09-11 10:25:00,98.69,98.77,98.56,98.64,38501.0,92.582,92.657,92.46,92.5351,38501.0
2020-09-11 10:30:00,98.57,98.69,98.42,98.54,13808.0,92.4694,92.582,92.3287,92.4413,13808.0
2020-09-11 10:35:00,98.53,98.75,98.52,98.69,16364.0,92.4319,92.6383,92.4225,92.582,16364.0
2020-09-11 10:40:00,98.67,98.77,98.63,98.7,28703.0,92.5632,92.657,92.5257,92.5914,28703.0
2020-09-11 10:45:00,98.68,98.72,98.65,98.7,32388.0,92.5726,92.6101,92.5445,92.5914,32388.0
2020-09-11 10:50:00,98.7,98.73,98.61,98.69,27407.0,92.5914,92.6195,92.5069,92.582,27407.0
2020-09-11 10:55:00,98.69,98.73,98.58,98.62,35155.0,92.582,92.6195,92.4788,92.5163,35155.0
2020-09-11 11:00:00,98.62,98.97,98.57,98.94,19166.0,92.5163,92.8447,92.4694,92.8165,19166.0
2020-09-11 11:05:00,98.94,98.97,98.74,98.79,31243.0,92.8165,92.8447,92.6289,92.6758,31243.0
2020-09-11 11:10:00,98.78,98.8,98.62,98.62,21723.0,92.6664,92.6852,92.5163,92.5163,21723.0
2020-09-11 11:15:00,98.56,98.67,98.5,98.63,26296.0,92.46,92.5632,92.4037,92.5257,26296.0
2020-09-11 11:20:00,98.62,98.63,98.33,98.41,32705.0,92.5163,92.5257,92.2443,92.3193,32705.0
2020-09-11 11:25:00,98.39,98.42,98.31,98.34,24695.0,92.3006,92.3287,92.2255,92.2536,24695.0
2020-09-11 11:30:00,98.34,98.35,98.19,98.26,29216.0,92.2536,92.263,92.1129,92.1786,29216.0
2020-09-11 11:35:00,98.26,98.31,98.21,98.25,25500.0,92.1786,92.2255,92.1317,92.1692,25500.0
2020-09-11 11:40:00,98.26,98.35,98.24,98.34,31829.0,92.1786,92.263,92.1598,92.2536,31829.0
2020-09-11 11:45:00,98.34,98.59,98.34,98.51,18815.0,92.2536,92.4882,92.2536,92.4131,18815.0
2020-09-11 11:50:00,98.51,98.73,98.48,98.69,13728.0,92.4131,92.6195,92.385,92.582,13728.0
2020-09-11 11:55:00,98.71,98.81,98.63,98.7,12638.0,92.6008,92.6946,92.5257,92.5914,12638.0
2020-09-11 12:00:00,98.7,98.91,98.58,98.86,16651.0,92.5914,92.7884,92.4788,92.7415,16651.0
2020-09-11 12:05:00,98.89,98.91,98.5,98.7,134604.0,92.7696,92.7884,92.4037,92.5914,134604.0
2020-09-11 12:10:00,98.7,98.97,98.69,98.88,11203.0,92.5914,92.8447,92.582,92.7602,11203.0
2020-09-11 12:15:00,98.89,98.93,98.78,98.87,11566.0,92.7696,92.8071,92.6664,92.7508,11566.0
2020-09-11 12:20:00,98.9,98.98,98.89,98.94,12267.0,92.779,92.854,92.7696,92.8165,12267.0
2020-09-11 12:25:00,98.95,98.99,98.87,98.98,11740.0,92.8259,92.8634,92.7508,92.854,11740.0
2020-09-11 12:30:00,98.99,98.99,98.79,98.83,11357.0,92.8634,92.8634,92.6758,92.7133,11357.0
2020-09-11 12:35:00,98.84,98.86,98.69,98.76,15645.0,92.7227,92.7415,92.582,92.6477,15645.0
2020-09-11 12:40:00,98.74,98.75,98.57,98.68,10734.0,92.6289,92.6383,92.4694,92.5726,10734.0
2020-09-11 12:45:00,98.69,98.75,98.63,98.73,17343.0,92.582,92.6383,92.5257,92.6195,17343.0
2020-09-11 12:50:00,98.73,98.84,98.73,98.77,9245.0,92.6195,92.7227,92.6195,92.657,9245.0
2020-09-11 12:55:00,98.77,98.79,98.51,98.53,11048.0,92.657,92.6758,92.4131,92.4319,11048.0
2020-09-11 13:00:00,98.56,98.62,98.51,98.51,14672.0,92.46,92.5163,92.4131,92.4131,14672.0
2020-09-11 13:05:00,98.49,98.52,98.29,98.43,17359.0,92.3944,92.4225,92.2067,92.3381,17359.0
2020-09-11 13:10:00,98.39,98.47,98.32,98.36,12749.0,92.3006,92.3756,92.2349,92.2724,12749.0
2020-09-11 13:15:00,98.37,98.43,98.21,98.26,16623.0,92.2818,92.3381,92.1317,92.1786,16623.0
2020-09-11 13:20:00,98.29,98.31,98.14,98.19,14112.0,92.2067,92.2255,92.066,92.1129,14112.0
2020-09-11 13:25:00,98.22,98.23,98.03,98.08,11233.0,92.1411,92.1505,91.9628,92.0097,11233.0
2020-09-11 13:30:00,98.06,98.08,97.9,98.0,19135.0,91.991,92.0097,91.8409,91.9347,19135.0
2020-09-11 13:35:00,98.01,98.11,97.93,97.97,12917.0,91.9441,92.0379,91.869,91.9065,12917.0
2020-09-11 13:40:00,97.94,98.09,97.9,97.96,16231.0,91.8784,92.0191,91.8409,91.8972,16231.0
2020-09-11 13:45:00,97.93,98.02,97.86,98.0,15572.0,91.869,91.9535,91.8034,91.9347,15572.0
2020-09-11 13:50:00,97.96,98.0,97.83,97.83,14332.0,91.8972,91.9347,91.7752,91.7752,14332.0
2020-09-11 13:55:00,97.87,97.87,97.61,97.63,13955.0,91.8127,91.8127,91.5688,91.5876,13955.0
2020-09-11 14:00:00,97.64,97.73,97.51,97.67,23137.0,91.597,91.6814,91.475,91.6251,23137.0
2020-09-11 14:05:00,97.66,97.83,97.64,97.72,11487.0,91.6157,91.7752,91.597,91.672,11487.0
2020-09-11 14:10:00,97.69,97.77,97.59,97.72,21680.0,91.6439,91.7189,91.5501,91.672,21680.0
2020-09-11 14:15:00,97.73,97.93,97.72,97.91,16821.0,91.6814,91.869,91.672,91.8503,16821.0
2020-09-11 14:20:00,97.91,97.91,97.73,97.88,16777.0,91.8503,91.8503,91.6814,91.8221,16777.0
2020-09-11 14:25:00,97.88,98.01,97.86,97.95,9606.0,91.8221,91.9441,91.8034,91.8878,9606.0
2020-09-11 14:30:00,97.95,98.24,97.95,98.21,13121.0,91.8878,92.1598,91.8878,92.1317,13121.0
2020-09-11 14:35:00,98.22,98.45,98.21,98.45,15289.0,92.1411,92.3568,92.1317,92.3568,15289.0
2020-09-11 14:40:00,98.43,98.47,98.33,98.38,13035.0,92.3381,92.3756,92.2443,92.2912,13035.0
2020-09-11 14:45:00,98.38,98.39,98.25,98.26,15921.0,92.2912,92.3006,92.1692,92.1786,15921.0
2020-09-11 14:50:00,98.27,98.51,98.26,98.51,17022.0,92.188,92.4131,92.1786,92.4131,17022.0
2020-09-11 14:55:00,98.51,98.58,98.41,98.41,20283.0,92.4131,92.4788,92.3193,92.3193,20283.0
2020-09-11 15:00:00,98.43,98.47,98.19,98.23,18368.0,92.3381,92.3756,92.1129,92.1505,18368.0
2020-09-11 15:05:00,98.24,98.27,98.11,98.16,12030.0,92.1598,92.188,92.0379,92.0848,12030.0
2020-09-11 15:10:00,98.16,98.2,98.02,98.14,14137.0,92.0848,92.1223,91.9535,92.066,14137.0
2020-09-11 15:15:00,98.14,98.38,98.14,98.35,17747.0,92.066,92.2912,92.066,92.263,17747.0
2020-09-11 15:20:00,98.36,98.58,98.34,98.53,14943.0,92.2724,92.4788,92.2536,92.4319,14943.0
2020-09-11 15:25:00,98.53,98.61,98.45,98.58,20535.0,92.4319,92.5069,92.3568,92.4788,20535.0
2020-09-11 15:30:00,98.59,98.77,98.59,98.67,35833.0,92.4882,92.657,92.4882,92.5632,35833.0
2020-09-11 15:35:00,98.66,98.67,98.49,98.52,39428.0,92.5538,92.5632,92.3944,92.4225,39428.0
2020-09-11 15:40:00,98.52,98.62,98.33,98.33,45029.0,92.4225,92.5163,92.2443,92.2443,45029.0
2020-09-11 15:45:00,98.33,98.4,98.19,98.34,52513.0,92.2443,92.3099,92.1129,92.2536,52513.0
2020-09-11 15:50:00,98.33,98.33,98.09,98.1,71238.0,92.2443,92.2443,92.0191,92.0285,71238.0
2020-09-11 15:55:00,98.1,98.29,97.91,98.24,154505.0,92.0285,92.2067,91.8503,92.1598,154505.0
2020-09-14 09:30:00,99.36,99.65,98.9,99.59,45242.0,93.2105,93.4826,92.779,93.4263,45242.0
2020-09-14 09:35:00,99.6,99.66,99.27,99.28,34827.0,93.4357,93.492,93.1261,93.1355,34827.0
2020-09-14 09:40:00,99.31,99.41,99.16,99.2,34817.0,93.1636,93.2574,93.0229,93.0604,34817.0
2020-09-14 09:45:00,99.22,99.7,99.18,99.47,30371.0,93.0792,93.5295,93.0417,93.3137,30371.0
2020-09-14 09:50:00,99.48,99.81,99.47,99.81,11521.0,93.3231,93.6327,93.3137,93.6327,11521.0
2020-09-14 09:55:00,99.81,99.92,99.64,99.78,10382.0,93.6327,93.7359,93.4732,93.6045,10382.0
2020-09-14 10:00:00,99.73,99.82,99.61,99.78,23516.0,93.5576,93.6421,93.445,93.6045,23516.0
2020-09-14 10:05:00,99.78,99.98,99.76,99.85,15966.0,93.6045,93.7921,93.5858,93.6702,15966.0
2020-09-14 10:10:00,99.82,99.85,99.58,99.62,18628.0,93.6421,93.6702,93.4169,93.4544,18628.0
2020-09-14 10:15:00,99.6,100.24,99.59,100.19,24007.0,93.4357,94.0361,93.4263,93.9892,24007.0
2020-09-14 10:20:00,100.21,100.33,100.16,100.23,24659.0,94.0079,94.1205,93.961,94.0267,24659.0
2020-09-14 10:25:00,100.21,100.24,100.11,100.18,24500.0,94.0079,94.0361,93.9141,93.9798,24500.0
2020-09-14 10:30:00,100.17,100.3,100.1,100.25,13774.0,93.9704,94.0923,93.9047,94.0454,13774.0
2020-09-14 10:35:00,100.26,100.3,100.11,100.13,15183.0,94.0548,94.0923,93.9141,93.9329,15183.0
2020-09-14 10:40:00,100.13,100.21,100.09,100.12,14656.0,93.9329,94.0079,93.8953,93.9235,14656.0
2020-09-14 10:45:00,100.11,100.28,100.07,100.27,11776.0,93.9141,94.0736,93.8766,94.0642,11776.0
2020-09-14 10:50:00,100.26,100.37,100.24,100.32,12301.0,94.0548,94.158,94.0361,94.1111,12301.0
2020-09-14 10:55:00,100.3,100.32,100.24,100.3,18425.0,94.0923,94.1111,94.0361,94.0923,18425.0
2020-09-14 11:00:00,100.29,100.32,100.16,100.22,20803.0,94.083,94.1111,93.961,94.0173,20803.0
2020-09-14 11:05:00,100.21,100.34,100.19,100.33,11822.0,94.0079,94.1299,93.9892,94.1205,11822.0
2020-09-14 11:10:00,100.34,100.46,100.24,100.46,16748.0,94.1299,94.2424,94.0361,94.2424,16748.0
2020-09-14 11:15:00,100.47,100.62,100.44,100.45,17109.0,94.2518,94.3925,94.2237,94.2331,17109.0
2020-09-14 11:20:00,100.45,100.68,100.41,100.68,21449.0,94.2331,94.4488,94.1955,94.4488,21449.0
2020-09-14 11:25:00,100.65,100.67,100.43,100.45,18198.0,94.4207,94.4394,94.2143,94.2331,18198.0
2020-09-14 11:30:00,100.45,100.57,100.42,100.42,13893.0,94.2331,94.3456,94.2049,94.2049,13893.0
2020-09-14 11:35:00,100.42,100.59,100.33,100.59,20825.0,94.2049,94.3644,94.1205,94.3644,20825.0
2020-09-14 11:40:00,100.58,100.58,100.48,100.54,14946.0,94.355,94.355,94.2612,94.3175,14946.0
2020-09-14 11:45:00,100.53,100.53,100.4,100.41,11074.0,94.3081,94.3081,94.1862,94.1955,11074.0
2020-09-14 11:50:00,100.41,100.6,100.41,100.6,17564.0,94.1955,94.3738,94.1955,94.3738,17564.0
2020-09-14 11:55:00,100.59,100.64,100.49,100.55,26951.0,94.3644,94.4113,94.2706,94.3269,26951.0
2020-09-14 12:00:00,100.54,100.71,100.53,100.59,15349.0,94.3175,94.477,94.3081,94.3644,15349.0
2020-09-14 12:05:00,100.62,100.73,100.6,100.65,33989.0,94.3925,94.4957,94.3738,94.4207,33989.0
2020-09-14 12:10:00,100.66,100.66,100.57,100.58,9124.0,94.4301,94.4301,94.3456,94.355,9124.0
2020-09-14 12:15:00,100.58,100.64,100.57,100.59,22145.0,94.355,94.4113,94.3456,94.3644,22145.0
2020-09-14 12:20:00,100.59,100.59,100.54,100.56,17574.0,94.3644,94.3644,94.3175,94.3363,17574.0
2020-09-14 12:25:00,100.57,100.65,100.54,100.65,11611.0,94.3456,94.4207,94.3175,94.4207,11611.0
2020-09-14 12:30:00,100.66,100.72,100.58,100.62,12862.0,94.4301,94.4863,94.355,94.3925,12862.0
2020-09-14 12:35:00,100.61,100.67,100.59,100.6,12318.0,94.3832,94.4394,94.3644,94.3738,12318.0
2020-09-14 12:40:00,100.59,100.71,100.59,100.67,11857.0,94.3644,94.477,94.3644,94.4394,11857.0
2020-09-14 12:45:00,100.68,100.69,100.62,100.64,12803.0,94.4488,94.4582,94.3925,94.4113,12803.0
2020-09-14 12:50:00,100.64,100.74,100.63,100.68,13658.0,94.4113,94.5051,94.4019,94.4488,13658.0
2020-09-14 12:55:00,100.7,100.82,100.68,100.77,10635.0,94.4676,94.5802,94.4488,94.5333,10635.0
2020-09-14 13:00:00,100.78,100.81,100.73,100.74,10902.0,94.5426,94.5708,94.4957,94.5051,10902.0
2020-09-14 13:05:00,100.74,100.74,100.53,100.54,10355.0,94.5051,94.5051,94.3081,94.3175,10355.0
2020-09-14 13:10:00,100.53,100.55,100.4,100.46,12970.0,94.3081,94.3269,94.1862,94.2424,12970.0
2020-09-14 13:15:00,100.45,100.47,100.39,100.4,12914.0,94.2331,94.2518,94.1768,94.1862,12914.0
2020-09-14 13:20:00,100.41,100.46,100.35,100.45,14510.0,94.1955,94.2424,94.1392,94.2331,14510.0
2020-09-14 13:25:00,100.44,100.52,100.39,100.48,12958.0,94.2237,94.2987,94.1768,94.2612,12958.0
2020-09-14 13:30:00,100.48,100.59,100.47,100.54,16513.0,94.2612,94.3644,94.2518,94.3175,16513.0
2020-09-14 13:35:00,100.53,100.54,100.4,100.43,14407.0,94.3081,94.3175,94.1862,94.2143,14407.0
2020-09-14 13:40:00,100.44,100.44,100.37,100.44,10448.0,94.2237,94.2237,94.158,94.2237,10448.0
2020-09-14 13:45:00,100.44,100.52,100.43,100.49,14129.0,94.2237,94.2987,94.2143,94.2706,14129.0
2020-09-14 13:50:00,100.49,100.51,100.41,100.51,15587.0,94.2706,94.2893,94.1955,94.2893,15587.0
2020-09-14 13:55:00,100.51,100.51,100.42,100.46,9088.0,94.2893,94.2893,94.2049,94.2424,9088.0
2020-09-14 14:00:00,100.44,100.49,100.41,100.45,13317.0,94.2237,94.2706,94.1955,94.2331,13317.0
2020-09-14 14:05:00,100.45,100.53,100.44,100.47,15528.0,94.2331,94.3081,94.2237,94.2518,15528.0
2020-09-14 14:10:00,100.47,100.51,100.43,100.47,9692.0,94.2518,94.2893,94.2143,94.2518,9692.0
2020-09-14 14:15:00,100.47,100.5,100.41,100.42,16470.0,94.2518,94.28,94.1955,94.2049,16470.0
2020-09-14 14:20:00,100.42,100.45,100.36,100.41,19806.0,94.2049,94.2331,94.1486,94.1955,19806.0
2020-09-14 14:25:00,100.41,100.45,100.32,100.32,16399.0,94.1955,94.2331,94.1111,94.1111,16399.0
2020-09-14 14:30:00,100.33,100.35,100.28,100.3,15314.0,94.1205,94.1392,94.0736,94.0923,15314.0
2020-09-14 14:35:00,100.31,100.49,100.3,100.47,40977.0,94.1017,94.2706,94.0923,94.2518,40977.0
2020-09-14 14:40:00,100.48,100.51,100.27,100.35,23173.0,94.2612,94.2893,94.0642,94.1392,23173.0
2020-09-14 14:45:00,100.34,100.35,100.26,100.33,11319.0,94.1299,94.1392,94.0548,94.1205,11319.0
2020-09-14 14:50:00,100.34,100.44,100.29,100.29,22313.0,94.1299,94.2237,94.083,94.083,22313.0
2020-09-14 14:55:00,100.27,100.41,100.22,100.39,42613.0,94.0642,94.1955,94.0173,94.1768,42613.0
2020-09-14 15:00:00,100.39,100.42,100.3,100.35,16307.0,94.1768,94.2049,94.0923,94.1392,16307.0
2020-09-14 15:05:00,100.35,100.36,100.21,100.27,24814.0,94.1392,94.1486,94.0079,94.0642,24814.0
2020-09-14 15:10:00,100.25,100.32,100.15,100.29,25194.0,94.0454,94.1111,93.9516,94.083,25194.0
2020-09-14 15:15:00,100.28,100.4,100.21,100.38,24849.0,94.0736,94.1862,94.0079,94.1674,24849.0
2020-09-14 15:20:00,100.37,100.37,100.2,100.26,31678.0,94.158,94.158,93.9985,94.0548,31678.0
2020-09-14 15:25:00,100.25,100.41,100.24,100.38,34357.0,94.0454,94.1955,94.0361,94.1674,34357.0
2020-09-14 15:30:00,100.4,100.48,100.36,100.44,37605.0,94.1862,94.2612,94.1486,94.2237,37605.0
2020-09-14 15:35:00,100.44,100.51,100.36,100.47,34011.0,94.2237,94.2893,94.1486,94.2518,34011.0
2020-09-14 15:40:00,100.47,100.63,100.46,100.61,50744.0,94.2518,94.4019,94.2424,94.3832,50744.0
2020-09-14 15:45:00,100.61,100.82,100.6,100.82,63140.0,94.3832,94.5802,94.3738,94.5802,63140.0
2020-09-14 15:50:00,100.83,100.86,100.56,100.58,109496.0,94.5895,94.6177,94.3363,94.355,109496.0
2020-09-14 15:55:00,100.58,100.61,100.42,100.43,236028.0,94.355,94.3832,94.2049,94.2143,236028.0
2020-09-15 09:30:00,100.59,101.02,100.59,101.02,43637.0,94.646,95.0506,94.646,95.0506,43637.0
2020-09-15 09:35:00,100.99,101.02,100.73,100.88,13286.0,95.0224,95.0506,94.7777,94.9189,13286.0
2020-09-15 09:40:00,100.93,101.01,100.77,100.77,13252.0,94.9659,95.0412,94.8154,94.8154,13252.0
2020-09-15 09:45:00,100.84,101.01,100.51,100.56,19900.0,94.8812,95.0412,94.5707,94.6178,19900.0
2020-09-15 09:50:00,100.62,100.72,100.58,100.7,22842.0,94.6742,94.7683,94.6366,94.7495,22842.0
2020-09-15 09:55:00,100.68,100.74,100.57,100.64,21141.0,94.7307,94.7871,94.6272,94.693,21141.0
2020-09-15 10:00:00,100.62,100.8,100.59,100.66,31874.0,94.6742,94.8436,94.646,94.7119,31874.0
2020-09-15 10:05:00,100.6,100.68,100.55,100.62,13661.0,94.6554,94.7307,94.6084,94.6742,13661.0
2020-09-15 10:10:00,100.61,100.69,100.48,100.65,8041.0,94.6648,94.7401,94.5425,94.7025,8041.0
2020-09-15 10:15:00,100.66,100.95,100.66,100.86,9424.0,94.7119,94.9847,94.7119,94.9,9424.0
2020-09-15 10:20:00,100.88,100.96,100.84,100.9,14869.0,94.9189,94.9941,94.8812,94.9377,14869.0
2020-09-15 10:25:00,100.91,100.96,100.84,100.91,10412.0,94.9471,94.9941,94.8812,94.9471,10412.0
2020-09-15 10:30:00,100.91,101.12,100.88,101.05,12059.0,94.9471,95.1447,94.9189,95.0788,12059.0
2020-09-15 10:35:00,101.06,101.27,101.05,101.21,11758.0,95.0882,95.2858,95.0788,95.2294,11758.0
2020-09-15 10:40:00,101.18,101.22,100.94,100.95,9939.0,95.2011,95.2388,94.9753,94.9847,9939.0
2020-09-15 10:45:00,100.86,100.9,100.66,100.67,17881.0,94.9,94.9377,94.7119,94.7213,17881.0
2020-09-15 10:50:00,100.69,100.87,100.66,100.87,39558.0,94.7401,94.9095,94.7119,94.9095,39558.0
2020-09-15 10:55:00,100.9,100.95,100.79,100.8,27223.0,94.9377,94.9847,94.8342,94.8436,27223.0
2020-09-15 11:00:00,100.81,101.04,100.81,100.93,9772.0,94.853,95.0694,94.853,94.9659,9772.0
2020-09-15 11:05:00,100.93,100.98,100.87,100.91,10991.0,94.9659,95.013,94.9095,94.9471,10991.0
2020-09-15 11:10:00,100.93,101.05,100.85,100.85,10502.0,94.9659,95.0788,94.8906,94.8906,10502.0
2020-09-15 11:15:00,100.85,100.86,100.76,100.84,16712.0,94.8906,94.9,94.806,94.8812,16712.0
2020-09-15 11:20:00,100.84,100.91,100.79,100.85,15404.0,94.8812,94.9471,94.8342,94.8906,15404.0
2020-09-15 11:25:00,100.85,100.91,100.77,100.91,7242.0,94.8906,94.9471,94.8154,94.9471,7242.0
2020-09-15 11:30:00,100.89,100.94,100.78,100.83,7330.0,94.9283,94.9753,94.8248,94.8718,7330.0
2020-09-15 11:35:00,100.85,100.92,100.85,100.85,6511.0,94.8906,94.9565,94.8906,94.8906,6511.0
2020-09-15 11:40:00,100.89,101.02,100.84,100.95,9897.0,94.9283,95.0506,94.8812,94.9847,9897.0
2020-09-15 11:45:00,100.95,101.11,100.94,101.11,68666.0,94.9847,95.1353,94.9753,95.1353,68666.0
2020-09-15 11:50:00,101.11,101.17,101.05,101.14,12583.0,95.1353,95.1917,95.0788,95.1635,12583.0
2020-09-15 11:55:00,101.13,101.13,100.99,101.1,10446.0,95.1541,95.1541,95.0224,95.1259,10446.0
2020-09-15 12:00:00,101.08,101.22,101.01,101.08,65298.0,95.107,95.2388,95.0412,95.107,65298.0
2020-09-15 12:05:00,101.07,101.14,101.06,101.09,10132.0,95.0976,95.1635,95.0882,95.1165,10132.0
2020-09-15 12:10:00,101.09,101.19,101.06,101.13,10637.0,95.1165,95.2105,95.0882,95.1541,10637.0
2020-09-15 12:15:00,101.12,101.12,101.06,101.09,6471.0,95.1447,95.1447,95.0882,95.1165,6471.0
2020-09-15 12:20:00,101.09,101.11,101.0,101.06,8321.0,95.1165,95.1353,95.0318,95.0882,8321.0
2020-09-15 12:25:00,101.05,101.15,101.0,101.13,7733.0,95.0788,95.1729,95.0318,95.1541,7733.0
2020-09-15 12:30:00,101.13,101.13,101.07,101.08,4107.0,95.1541,95.1541,95.0976,95.107,4107.0
2020-09-15 12:35:00,101.08,101.1,101.06,101.09,7091.0,95.107,95.1259,95.0882,95.1165,7091.0
2020-09-15 12:40:00,101.09,101.23,101.09,101.19,15885.0,95.1165,95.2482,95.1165,95.2105,15885.0
2020-09-15 12:45:00,101.18,101.22,101.14,101.17,8657.0,95.2011,95.2388,95.1635,95.1917,8657.0
2020-09-15 12:50:00,101.16,101.22,101.13,101.19,11633.0,95.1823,95.2388,95.1541,95.2105,11633.0
2020-09-15 12:55:00,101.19,101.19,101.12,101.17,10681.0,95.2105,95.2105,95.1447,95.1917,10681.0
2020-09-15 13:00:00,101.18,101.31,101.15,101.31,13685.0,95.2011,95.3235,95.1729,95.3235,13685.0
2020-09-15 13:05:00,101.3,101.34,101.29,101.3,10837.0,95.314,95.3517,95.3046,95.314,10837.0
2020-09-15 13:10:00,101.31,101.35,101.3,101.33,16517.0,95.3235,95.3611,95.314,95.3423,16517.0
2020-09-15 13:15:00,101.33,101.34,101.21,101.24,17902.0,95.3423,95.3517,95.2294,95.2576,17902.0
2020-09-15 13:20:00,101.24,101.24,101.13,101.16,8956.0,95.2576,95.2576,95.1541,95.1823,8956.0
2020-09-15 13:25:00,101.15,101.17,101.13,101.15,9691.0,95.1729,95.1917,95.1541,95.1729,9691.0
2020-09-15 13:30:00,101.15,101.23,101.1,101.23,25662.0,95.1729,95.2482,95.1259,95.2482,25662.0
2020-09-15 13:35:00,101.23,101.25,101.2,101.2,10280.0,95.2482,95.267,95.22,95.22,10280.0
2020-09-15 13:40:00,101.18,101.24,101.13,101.21,37411.0,95.2011,95.2576,95.1541,95.2294,37411.0
2020-09-15 13:45:00,101.2,101.21,101.1,101.14,19592.0,95.22,95.2294,95.1259,95.1635,19592.0
2020-09-15 13:50:00,101.14,101.16,101.09,101.1,10943.0,95.1635,95.1823,95.1165,95.1259,10943.0
2020-09-15 13:55:00,101.12,101.13,101.03,101.03,7458.0,95.1447,95.1541,95.06,95.06,7458.0
2020-09-15 14:00:00,101.04,101.04,100.9,100.93,10533.0,95.0694,95.0694,94.9377,94.9659,10533.0
2020-09-15 14:05:00,100.93,100.93,100.86,100.91,8417.0,94.9659,94.9659,94.9,94.9471,8417.0
2020-09-15 14:10:00,100.91,100.93,100.89,100.9,6662.0,94.9471,94.9659,94.9283,94.9377,6662.0
2020-09-15 14:15:00,100.9,100.93,100.89,100.9,8734.0,94.9377,94.9659,94.9283,94.9377,8734.0
2020-09-15 14:20:00,100.89,100.91,100.8,100.88,36274.0,94.9283,94.9471,94.8436,94.9189,36274.0
2020-09-15 14:25:00,100.9,101.04,100.9,100.94,8277.0,94.9377,95.0694,94.9377,94.9753,8277.0
2020-09-15 14:30:00,100.94,101.1,100.93,101.07,11813.0,94.9753,95.1259,94.9659,95.0976,11813.0
2020-09-15 14:35:00,101.08,101.13,101.03,101.03,12093.0,95.107,95.1541,95.06,95.06,12093.0
2020-09-15 14:40:00,101.04,101.04,100.96,100.98,21114.0,95.0694,95.0694,94.9941,95.013,21114.0
2020-09-15 14:45:00,100.97,101.01,100.97,101.0,10019.0,95.0035,95.0412,95.0035,95.0318,10019.0
2020-09-15 14:50:00,101.0,101.02,100.95,100.96,18793.0,95.0318,95.0506,94.9847,94.9941,18793.0
2020-09-15 14:55:00,100.97,100.99,100.87,100.89,37170.0,95.0035,95.0224,94.9095,94.9283,37170.0
2020-09-15 15:00:00,100.89,100.89,100.82,100.84,10876.0,94.9283,94.9283,94.8624,94.8812,10876.0
2020-09-15 15:05:00,100.84,100.84,100.77,100.81,12331.0,94.8812,94.8812,94.8154,94.853,12331.0
2020-09-15 15:10:00,100.8,100.81,100.58,100.59,19405.0,94.8436,94.853,94.6366,94.646,19405.0
2020-09-15 15:15:00,100.61,100.73,100.57,100.61,18797.0,94.6648,94.7777,94.6272,94.6648,18797.0
2020-09-15 15:20:00,100.63,100.64,100.57,100.59,15488.0,94.6836,94.693,94.6272,94.646,15488.0
2020-09-15 15:25:00,100.59,100.64,100.52,100.56,20255.0,94.646,94.693,94.5801,94.6178,20255.0
2020-09-15 15:30:00,100.56,100.57,100.33,100.33,27635.0,94.6178,94.6272,94.4014,94.4014,27635.0
2020-09-15 15:35:00,100.33,100.49,100.33,100.48,29605.0,94.4014,94.5519,94.4014,94.5425,29605.0
2020-09-15 15:40:00,100.48,100.59,100.42,100.56,34081.0,94.5425,94.646,94.486,94.6178,34081.0
2020-09-15 15:45:00,100.58,100.73,100.55,100.73,64583.0,94.6366,94.7777,94.6084,94.7777,64583.0
2020-09-15 15:50:00,100.75,100.79,100.67,100.78,62075.0,94.7965,94.8342,94.7213,94.8248,62075.0
2020-09-15 15:55:00,100.78,100.78,100.53,100.59,198446.0,94.8248,94.8248,94.5895,94.646,198446.0
2020-09-16 09:30:00,101.0,101.68,100.74,101.59,44842.0,95.0318,95.6716,94.7871,95.5869,44842.0
2020-09-16 09:35:00,101.62,101.78,101.43,101.78,20810.0,95.6151,95.7657,95.4364,95.7657,20810.0
2020-09-16 09:40:00,101.79,101.92,101.55,101.67,93695.0,95.7751,95.8974,95.5493,95.6622,93695.0
2020-09-16 09:45:00,101.7,102.02,101.6,101.89,15908.0,95.6904,95.9915,95.5963,95.8692,15908.0
2020-09-16 09:50:00,101.89,102.16,101.89,101.97,12369.0,95.8692,96.1232,95.8692,95.9444,12369.0
2020-09-16 09:55:00,101.98,102.09,101.93,102.0,16676.0,95.9539,96.0574,95.9068,95.9727,16676.0
2020-09-16 10:00:00,101.99,102.28,101.99,102.16,24439.0,95.9633,96.2361,95.9633,96.1232,24439.0
2020-09-16 10:05:00,102.15,102.3,102.14,102.3,18951.0,96.1138,96.2549,96.1044,96.2549,18951.0
2020-09-16 10:10:00,102.31,102.41,102.18,102.2,31461.0,96.2644,96.3584,96.142,96.1609,31461.0
2020-09-16 10:15:00,102.21,102.4,102.21,102.31,14796.0,96.1703,96.349,96.1703,96.2644,14796.0
2020-09-16 10:20:00,102.24,102.37,102.17,102.36,18535.0,96.1985,96.3208,96.1326,96.3114,18535.0
2020-09-16 10:25:00,102.38,102.44,102.26,102.35,28760.0,96.3302,96.3867,96.2173,96.302,28760.0
2020-09-16 10:30:00,102.35,102.37,102.17,102.2,20267.0,96.302,96.3208,96.1326,96.1609,20267.0
2020-09-16 10:35:00,102.23,102.25,102.18,102.24,13060.0,96.1891,96.2079,96.142,96.1985,13060.0
2020-09-16 10:40:00,102.25,102.35,102.13,102.15,11085.0,96.2079,96.302,96.095,96.1138,11085.0
2020-09-16 10:45:00,102.15,102.17,101.91,101.97,13666.0,96.1138,96.1326,95.888,95.9444,13666.0
2020-09-16 10:50:00,101.97,102.12,101.94,102.06,13663.0,95.9444,96.0856,95.9162,96.0291,13663.0
2020-09-16 10:55:00,102.08,102.19,102.08,102.15,21369.0,96.0479,96.1514,96.0479,96.1138,21369.0
2020-09-16 11:00:00,102.16,102.32,102.16,102.27,13776.0,96.1232,96.2738,96.1232,96.2267,13776.0
2020-09-16 11:05:00,102.26,102.44,102.24,102.37,18502.0,96.2173,96.3867,96.1985,96.3208,18502.0
2020-09-16 11:10:00,102.37,102.45,102.3,102.41,10721.0,96.3208,96.3961,96.2549,96.3584,10721.0
2020-09-16 11:15:00,102.41,102.45,102.35,102.38,9783.0,96.3584,96.3961,96.302,96.3302,9783.0
2020-09-16 11:20:00,102.36,102.47,102.36,102.47,10010.0,96.3114,96.4149,96.3114,96.4149,10010.0
2020-09-16 11:25:00,102.45,102.47,102.32,102.37,10584.0,96.3961,96.4149,96.2738,96.3208,10584.0
2020-09-16 11:30:00,102.37,102.37,102.25,102.25,5999.0,96.3208,96.3208,96.2079,96.2079,5999.0
2020-09-16 11:35:00,102.26,102.31,102.22,102.25,7743.0,96.2173,96.2644,96.1797,96.2079,7743.0
2020-09-16 11:40:00,102.24,102.26,102.09,102.09,10307.0,96.1985,96.2173,96.0574,96.0574,10307.0
2020-09-16 11:45:00,102.06,102.13,102.06,102.12,9916.0,96.0291,96.095,96.0291,96.0856,9916.0
2020-09-16 11:50:00,102.13,102.17,102.11,102.16,8621.0,96.095,96.1326,96.0762,96.1232,8621.0
2020-09-16 11:55:00,102.16,102.16,102.09,102.12,7659.0,96.1232,96.1232,96.0574,96.0856,7659.0
2020-09-16 12:00:00,102.12,102.13,101.97,101.98,9562.0,96.0856,96.095,95.9444,95.9539,9562.0
2020-09-16 12:05:00,101.96,101.96,101.86,101.93,7674.0,95.935,95.935,95.8409,95.9068,7674.0
2020-09-16 12:10:00,101.92,101.94,101.8,101.86,7304.0,95.8974,95.9162,95.7845,95.8409,7304.0
2020-09-16 12:15:00,101.87,101.9,101.79,101.82,11274.0,95.8504,95.8786,95.7751,95.8033,11274.0
2020-09-16 12:20:00,101.8,101.86,101.79,101.82,6573.0,95.7845,95.8409,95.7751,95.8033,6573.0
2020-09-16 12:25:00,101.82,101.87,101.81,101.82,10611.0,95.8033,95.8504,95.7939,95.8033,10611.0
2020-09-16 12:30:00,101.81,101.82,101.69,101.71,7323.0,95.7939,95.8033,95.681,95.6998,7323.0
2020-09-16 12:35:00,101.71,101.75,101.67,101.7,8091.0,95.6998,95.7374,95.6622,95.6904,8091.0
2020-09-16 12:40:00,101.68,101.7,101.61,101.63,5700.0,95.6716,95.6904,95.6057,95.6245,5700.0
2020-09-16 12:45:00,101.64,101.66,101.54,101.55,6950.0,95.634,95.6528,95.5399,95.5493,6950.0
2020-09-16 12:50:00,101.53,101.61,101.51,101.59,6732.0,95.5305,95.6057,95.5116,95.5869,6732.0
2020-09-16 12:55:00,101.59,101.62,101.54,101.56,8599.0,95.5869,95.6151,95.5399,95.5587,8599.0
2020-09-16 13:00:00,101.55,101.59,101.49,101.54,8208.0,95.5493,95.5869,95.4928,95.5399,8208.0
2020-09-16 13:05:00,101.54,101.54,101.42,101.45,27784.0,95.5399,95.5399,95.427,95.4552,27784.0
2020-09-16 13:10:00,101.46,101.5,101.4,101.45,10625.0,95.4646,95.5022,95.4081,95.4552,10625.0
2020-09-16 13:15:00,101.46,101.48,101.37,101.39,6569.0,95.4646,95.4834,95.3799,95.3987,6569.0
2020-09-16 13:20:00,101.38,101.39,101.34,101.36,8073.0,95.3893,95.3987,95.3517,95.3705,8073.0
2020-09-16 13:25:00,101.35,101.37,101.27,101.3,9227.0,95.3611,95.3799,95.2858,95.314,9227.0
2020-09-16 13:30:00,101.29,101.36,101.27,101.35,9027.0,95.3046,95.3705,95.2858,95.3611,9027.0
2020-09-16 13:35:00,101.33,101.33,101.25,101.3,9954.0,95.3423,95.3423,95.267,95.314,9954.0
2020-09-16 13:40:00,101.31,101.42,101.29,101.38,5521.0,95.3235,95.427,95.3046,95.3893,5521.0
2020-09-16 13:45:00,101.38,101.44,101.36,101.42,7174.0,95.3893,95.4458,95.3705,95.427,7174.0
2020-09-16 13:50:00,101.41,101.48,101.41,101.42,6105.0,95.4175,95.4834,95.4175,95.427,6105.0
2020-09-16 13:55:00,101.4,101.57,101.38,101.54,10673.0,95.4081,95.5681,95.3893,95.5399,10673.0
2020-09-16 14:00:00,101.55,101.8,101.44,101.57,14406.0,95.5493,95.7845,95.4458,95.5681,14406.0
2020-09-16 14:05:00,101.55,101.58,101.41,101.47,14982.0,95.5493,95.5775,95.4175,95.474,14982.0
2020-09-16 14:10:00,101.48,101.59,101.42,101.59,7254.0,95.4834,95.5869,95.427,95.5869,7254.0
2020-09-16 14:15:00,101.59,101.68,101.43,101.49,40926.0,95.5869,95.6716,95.4364,95.4928,40926.0
2020-09-16 14:20:00,101.49,101.56,101.48,101.53,22585.0,95.4928,95.5587,95.4834,95.5305,22585.0
2020-09-16 14:25:00,101.53,101.56,101.45,101.51,7918.0,95.5305,95.5587,95.4552,95.5116,7918.0
2020-09-16 14:30:00,101.48,101.57,101.45,101.53,12690.0,95.4834,95.5681,95.4552,95.5305,12690.0
2020-09-16 14:35:00,101.5,101.59,101.44,101.59,25233.0,95.5022,95.5869,95.4458,95.5869,25233.0
2020-09-16 14:40:00,101.59,101.72,101.58,101.66,15059.0,95.5869,95.7092,95.5775,95.6528,15059.0
2020-09-16 14:45:00,101.65,101.7,101.56,101.7,10609.0,95.6434,95.6904,95.5587,95.6904,10609.0
2020-09-16 14:50:00,101.7,101.7,101.49,101.51,10358.0,95.6904,95.6904,95.4928,95.5116,10358.0
2020-09-16 14:55:00,101.52,101.61,101.51,101.59,8705.0,95.521,95.6057,95.5116,95.5869,8705.0
2020-09-16 15:00:00,101.62,101.76,101.56,101.76,9660.0,95.6151,95.7469,95.5587,95.7469,9660.0
2020-09-16 15:05:00,101.74,101.74,101.38,101.41,11584.0,95.728,95.728,95.3893,95.4175,11584.0
2020-09-16 15:10:00,101.44,101.46,101.09,101.3,11147.0,95.4458,95.4646,95.1165,95.314,11147.0
2020-09-16 15:15:00,101.29,101.39,101.2,101.38,10086.0,95.3046,95.3987,95.22,95.3893,10086.0
2020-09-16 15:20:00,101.37,101.37,101.17,101.19,9705.0,95.3799,95.3799,95.1917,95.2105,9705.0
2020-09-16 15:25:00,101.24,101.36,101.2,101.2,7946.0,95.2576,95.3705,95.22,95.22,7946.0
2020-09-16 15:30:00,101.18,101.22,100.94,101.21,14740.0,95.2011,95.2388,94.9753,95.2294,14740.0
2020-09-16 15:35:00,101.25,101.34,101.12,101.18,16165.0,95.267,95.3517,95.1447,95.2011,16165.0
2020-09-16 15:40:00,101.18,101.3,101.01,101.26,29356.0,95.2011,95.314,95.0412,95.2764,29356.0
2020-09-16 15:45:00,101.29,101.54,101.24,101.35,28354.0,95.3046,95.5399,95.2576,95.3611,28354.0
2020-09-16 15:50:00,101.37,101.48,101.13,101.2,36421.0,95.3799,95.4834,95.1541,95.22,36421.0
2020-09-16 15:55:00,101.21,101.22,100.9,100.91,103001.0,95.2294,95.2388,94.9377,94.9471,103001.0
2020-09-17 09:30:00,99.86,100.1,99.24,99.94,58322.0,93.9591,94.185,93.3758,94.0344,58322.0
2020-09-17 09:35:00,99.88,100.07,99.59,99.7,12856.0,93.978,94.1567,93.7051,93.8086,12856.0
2020-09-17 09:40:00,99.7,99.84,99.5,99.5,15111.0,93.8086,93.9403,93.6204,93.6204,15111.0
2020-09-17 09:45:00,99.54,99.75,99.52,99.71,13888.0,93.658,93.8556,93.6392,93.818,13888.0
2020-09-17 09:50:00,99.68,100.02,99.68,99.9,17093.0,93.7898,94.1097,93.7898,93.9968,17093.0
2020-09-17 09:55:00,99.89,100.02,99.87,100.0,23204.0,93.9874,94.1097,93.9685,94.0909,23204.0
2020-09-17 10:00:00,100.0,100.34,99.98,100.1,28340.0,94.0909,94.4108,94.072,94.185,28340.0
2020-09-17 10:05:00,100.12,100.26,100.1,100.12,34920.0,94.2038,94.3355,94.185,94.2038,34920.0
2020-09-17 10:10:00,100.09,100.4,100.07,100.18,18013.0,94.1755,94.4672,94.1567,94.2602,18013.0
2020-09-17 10:15:00,100.17,100.2,99.94,100.0,15031.0,94.2508,94.279,94.0344,94.0909,15031.0
2020-09-17 10:20:00,100.02,100.1,99.81,99.86,15164.0,94.1097,94.185,93.9121,93.9591,15164.0
2020-09-17 10:25:00,99.88,100.0,99.82,100.0,7262.0,93.978,94.0909,93.9215,94.0909,7262.0
2020-09-17 10:30:00,100.02,100.06,99.81,100.03,10883.0,94.1097,94.1473,93.9121,94.1191,10883.0
2020-09-17 10:35:00,100.05,100.05,99.86,99.92,7288.0,94.1379,94.1379,93.9591,94.0156,7288.0
2020-09-17 10:40:00,99.9,99.92,99.8,99.85,10985.0,93.9968,94.0156,93.9027,93.9497,10985.0
2020-09-17 10:45:00,99.86,100.13,99.86,99.98,9103.0,93.9591,94.2132,93.9591,94.072,9103.0
2020-09-17 10:50:00,100.01,100.14,99.98,100.09,11383.0,94.1003,94.2226,94.072,94.1755,11383.0
2020-09-17 10:55:00,100.03,100.12,99.91,99.92,8482.0,94.1191,94.2038,94.0062,94.0156,8482.0
2020-09-17 11:00:00,99.95,100.08,99.95,100.08,12096.0,94.0438,94.1661,94.0438,94.1661,12096.0
2020-09-17 11:05:00,100.07,100.12,100.0,100.04,13858.0,94.1567,94.2038,94.0909,94.1285,13858.0
2020-09-17 11:10:00,100.06,100.09,99.93,100.0,9510.0,94.1473,94.1755,94.025,94.0909,9510.0
2020-09-17 11:15:00,100.02,100.13,99.93,100.09,14977.0,94.1097,94.2132,94.025,94.1755,14977.0
2020-09-17 11:20:00,100.1,100.13,99.92,99.92,9236.0,94.185,94.2132,94.0156,94.0156,9236.0
2020-09-17 11:25:00,99.93,99.97,99.75,99.77,8025.0,94.025,94.0626,93.8556,93.8745,8025.0
2020-09-17 11:30:00,99.76,99.89,99.71,99.78,11009.0,93.865,93.9874,93.818,93.8839,11009.0
2020-09-17 11:35:00,99.8,99.88,99.75,99.76,9175.0,93.9027,93.978,93.8556,93.865,9175.0
2020-09-17 11:40:00,99.8,99.83,99.69,99.72,5560.0,93.9027,93.9309,93.7992,93.8274,5560.0
2020-09-17 11:45:00,99.72,99.75,99.61,99.62,9764.0,93.8274,93.8556,93.7239,93.7333,9764.0
2020-09-17 11:50:00,99.63,99.66,99.53,99.58,7660.0,93.7427,93.771,93.6486,93.6957,7660.0
2020-09-17 11:55:00,99.58,99.62,99.41,99.6,11757.0,93.6957,93.7333,93.5357,93.7145,11757.0
2020-09-17 12:00:00,99.58,99.69,99.55,99.66,11432.0,93.6957,93.7992,93.6675,93.771,11432.0
2020-09-17 12:05:00,99.66,99.71,99.57,99.64,6780.0,93.771,93.818,93.6863,93.7521,6780.0
2020-09-17 12:10:00,99.66,99.66,99.47,99.5,13264.0,93.771,93.771,93.5922,93.6204,13264.0
2020-09-17 12:15:00,99.5,99.5,99.24,99.38,11513.0,93.6204,93.6204,93.3758,93.5075,11513.0
2020-09-17 12:20:00,99.38,99.42,99.27,99.29,10327.0,93.5075,93.5451,93.404,93.4228,10327.0
2020-09-17 12:25:00,99.31,99.46,99.29,99.4,12854.0,93.4416,93.5828,93.4228,93.5263,12854.0
2020-09-17 12:30:00,99.39,99.48,99.38,99.43,10876.0,93.5169,93.6016,93.5075,93.5545,10876.0
2020-09-17 12:35:00,99.44,99.5,99.38,99.48,11930.0,93.564,93.6204,93.5075,93.6016,11930.0
2020-09-17 12:40:00,99.48,99.53,99.41,99.51,10545.0,93.6016,93.6486,93.5357,93.6298,10545.0
2020-09-17 12:45:00,99.5,99.89,99.43,99.67,51510.0,93.6204,93.9874,93.5545,93.7804,51510.0
2020-09-17 12:50:00,99.66,99.79,99.6,99.76,8668.0,93.771,93.8933,93.7145,93.865,8668.0
2020-09-17 12:55:00,99.75,99.83,99.72,99.78,6842.0,93.8556,93.9309,93.8274,93.8839,6842.0
2020-09-17 13:00:00,99.77,99.78,99.58,99.65,9648.0,93.8745,93.8839,93.6957,93.7615,9648.0
2020-09-17 13:05:00,99.65,99.81,99.63,99.67,9070.0,93.7615,93.9121,93.7427,93.7804,9070.0
2020-09-17 13:10:00,99.68,99.76,99.64,99.7,9019.0,93.7898,93.865,93.7521,93.8086,9019.0
2020-09-17 13:15:00,99.72,99.75,99.55,99.7,8305.0,93.8274,93.8556,93.6675,93.8086,8305.0
2020-09-17 13:20:00,99.67,99.73,99.57,99.62,8860.0,93.7804,93.8368,93.6863,93.7333,8860.0
2020-09-17 13:25:00,99.61,99.66,99.53,99.57,6264.0,93.7239,93.771,93.6486,93.6863,6264.0
2020-09-17 13:30:00,99.57,99.63,99.54,99.61,5540.0,93.6863,93.7427,93.658,93.7239,5540.0
2020-09-17 13:35:00,99.62,99.66,99.56,99.64,10181.0,93.7333,93.771,93.6769,93.7521,10181.0
2020-09-17 13:40:00,99.62,99.67,99.53,99.62,10373.0,93.7333,93.7804,93.6486,93.7333,10373.0
2020-09-17 13:45:00,99.62,99.66,99.55,99.65,7641.0,93.7333,93.771,93.6675,93.7615,7641.0
2020-09-17 13:50:00,99.64,99.69,99.57,99.62,13087.0,93.7521,93.7992,93.6863,93.7333,13087.0
2020-09-17 13:55:00,99.64,99.66,99.56,99.57,11124.0,93.7521,93.771,93.6769,93.6863,11124.0
2020-09-17 14:00:00,99.59,99.68,99.5,99.68,9649.0,93.7051,93.7898,93.6204,93.7898,9649.0
2020-09-17 14:05:00,99.66,99.73,99.64,99.69,11580.0,93.771,93.8368,93.7521,93.7992,11580.0
2020-09-17 14:10:00,99.69,99.83,99.69,99.78,10484.0,93.7992,93.9309,93.7992,93.8839,10484.0
2020-09-17 14:15:00,99.78,99.82,99.74,99.74,13949.0,93.8839,93.9215,93.8462,93.8462,13949.0
2020-09-17 14:20:00,99.75,99.75,99.6,99.63,12953.0,93.8556,93.8556,93.7145,93.7427,12953.0
2020-09-17 14:25:00,99.64,99.71,99.48,99.48,8697.0,93.7521,93.818,93.6016,93.6016,8697.0
2020-09-17 14:30:00,99.45,99.55,99.42,99.45,15514.0,93.5734,93.6675,93.5451,93.5734,15514.0
2020-09-17 14:35:00,99.45,99.46,99.3,99.3,8937.0,93.5734,93.5828,93.4322,93.4322,8937.0
2020-09-17 14:40:00,99.29,99.48,99.26,99.45,18399.0,93.4228,93.6016,93.3946,93.5734,18399.0
2020-09-17 14:45:00,99.43,99.58,99.41,99.56,10229.0,93.5545,93.6957,93.5357,93.6769,10229.0
2020-09-17 14:50:00,99.57,99.74,99.56,99.7,16571.0,93.6863,93.8462,93.6769,93.8086,16571.0
2020-09-17 14:55:00,99.67,99.78,99.67,99.71,13921.0,93.7804,93.8839,93.7804,93.818,13921.0
2020-09-17 15:00:00,99.73,99.78,99.39,99.43,19341.0,93.8368,93.8839,93.5169,93.5545,19341.0
2020-09-17 15:05:00,99.42,99.59,99.41,99.59,15946.0,93.5451,93.7051,93.5357,93.7051,15946.0
2020-09-17 15:10:00,99.59,99.68,99.57,99.57,22245.0,93.7051,93.7898,93.6863,93.6863,22245.0
2020-09-17 15:15:00,99.57,99.61,99.5,99.5,22995.0,93.6863,93.7239,93.6204,93.6204,22995.0
2020-09-17 15:20:00,99.5,99.59,99.38,99.38,17359.0,93.6204,93.7051,93.5075,93.5075,17359.0
2020-09-17 15:25:00,99.41,99.51,99.36,99.48,18297.0,93.5357,93.6298,93.4887,93.6016,18297.0
2020-09-17 15:30:00,99.47,99.69,99.44,99.66,51671.0,93.5922,93.7992,93.564,93.771,51671.0
2020-09-17 15:35:00,99.66,99.79,99.64,99.79,99294.0,93.771,93.8933,93.7521,93.8933,99294.0
2020-09-17 15:40:00,99.79,99.86,99.66,99.68,88007.0,93.8933,93.9591,93.771,93.7898,88007.0
2020-09-17 15:45:00,99.68,99.77,99.55,99.73,43905.0,93.7898,93.8745,93.6675,93.8368,43905.0
2020-09-17 15:50:00,99.71,99.95,99.7,99.82,78738.0,93.818,94.0438,93.8086,93.9215,78738.0
2020-09-17 15:55:00,99.82,100.0,99.79,99.97,109853.0,93.9215,94.0909,93.8933,94.0626,109853.0
2020-09-18 09:30:00,100.01,100.6,99.78,100.26,415297.0,94.1003,94.6554,93.8839,94.3355,415297.0
2020-09-18 09:35:00,100.31,100.34,99.5,99.5,19486.0,94.3825,94.4108,93.6204,93.6204,19486.0
2020-09-18 09:40:00,99.58,99.78,99.42,99.64,16283.0,93.6957,93.8839,93.5451,93.7521,16283.0
2020-09-18 09:45:00,99.67,99.8,99.56,99.65,15172.0,93.7804,93.9027,93.6769,93.7615,15172.0
2020-09-18 09:50:00,99.68,99.87,99.55,99.83,11846.0,93.7898,93.9685,93.6675,93.9309,11846.0
2020-09-18 09:55:00,99.78,100.05,99.7,99.98,10893.0,93.8839,94.1379,93.8086,94.072,10893.0
2020-09-18 10:00:00,99.97,100.03,99.73,99.84,11410.0,94.0626,94.1191,93.8368,93.9403,11410.0
2020-09-18 10:05:00,99.86,100.05,99.79,99.97,14288.0,93.9591,94.1379,93.8933,94.0626,14288.0
2020-09-18 10:10:00,99.97,99.97,99.75,99.81,13960.0,94.0626,94.0626,93.8556,93.9121,13960.0
2020-09-18 10:15:00,99.84,99.98,99.74,99.74,17883.0,93.9403,94.072,93.8462,93.8462,17883.0
2020-09-18 10:20:00,99.79,99.92,99.69,99.86,12743.0,93.8933,94.0156,93.7992,93.9591,12743.0
2020-09-18 10:25:00,99.85,99.92,99.64,99.78,18365.0,93.9497,94.0156,93.7521,93.8839,18365.0
2020-09-18 10:30:00,99.78,99.82,99.55,99.59,16683.0,93.8839,93.9215,93.6675,93.7051,16683.0
2020-09-18 10:35:00,99.57,99.63,99.49,99.63,17060.0,93.6863,93.7427,93.611,93.7427,17060.0
2020-09-18 10:40:00,99.65,99.65,99.45,99.45,10620.0,93.7615,93.7615,93.5734,93.5734,10620.0
2020-09-18 10:45:00,99.4,99.45,99.3,99.36,13140.0,93.5263,93.5734,93.4322,93.4887,13140.0
2020-09-18 10:50:00,99.38,99.38,99.12,99.15,21970.0,93.5075,93.5075,93.2629,93.2911,21970.0
2020-09-18 10:55:00,99.17,99.22,99.07,99.07,10491.0,93.3099,93.357,93.2158,93.2158,10491.0
2020-09-18 11:00:00,99.07,99.19,99.01,99.16,18248.0,93.2158,93.3287,93.1594,93.3005,18248.0
2020-09-18 11:05:00,99.18,99.21,99.1,99.1,13182.0,93.3193,93.3475,93.244,93.244,13182.0
2020-09-18 11:10:00,99.11,99.14,98.96,99.01,16831.0,93.2535,93.2817,93.1123,93.1594,16831.0
2020-09-18 11:15:00,99.04,99.1,98.87,98.89,16479.0,93.1876,93.244,93.0276,93.0465,16479.0
2020-09-18 11:20:00,98.91,99.06,98.9,98.93,19483.0,93.0653,93.2064,93.0559,93.0841,19483.0
2020-09-18 11:25:00,98.96,99.13,98.96,99.11,11387.0,93.1123,93.2723,93.1123,93.2535,11387.0
2020-09-18 11:30:00,99.13,99.17,98.95,98.97,9483.0,93.2723,93.3099,93.1029,93.1217,9483.0
2020-09-18 11:35:00,98.99,99.24,98.98,99.21,7879.0,93.1405,93.3758,93.1311,93.3475,7879.0
2020-09-18 11:40:00,99.2,99.29,99.07,99.08,7090.0,93.3381,93.4228,93.2158,93.2252,7090.0
2020-09-18 11:45:00,99.1,99.33,99.1,99.32,13181.0,93.244,93.4605,93.244,93.451,13181.0
2020-09-18 11:50:00,99.32,99.4,99.26,99.26,11842.0,93.451,93.5263,93.3946,93.3946,11842.0
2020-09-18 11:55:00,99.27,99.35,99.21,99.31,12794.0,93.404,93.4793,93.3475,93.4416,12794.0
2020-09-18 12:00:00,99.28,99.47,99.28,99.34,8443.0,93.4134,93.5922,93.4134,93.4699,8443.0
2020-09-18 12:05:00,99.34,99.45,99.31,99.43,6117.0,93.4699,93.5734,93.4416,93.5545,6117.0
2020-09-18 12:10:00,99.44,99.49,99.36,99.41,7102.0,93.564,93.611,93.4887,93.5357,7102.0
2020-09-18 12:15:00,99.39,99.39,99.22,99.22,8139.0,93.5169,93.5169,93.357,93.357,8139.0
2020-09-18 12:20:00,99.25,99.28,99.12,99.26,12459.0,93.3852,93.4134,93.2629,93.3946,12459.0
2020-09-18 12:25:00,99.22,99.3,99.21,99.3,7888.0,93.357,93.4322,93.3475,93.4322,7888.0
2020-09-18 12:30:00,99.3,99.3,99.14,99.16,16509.0,93.4322,93.4322,93.2817,93.3005,16509.0
2020-09-18 12:35:00,99.17,99.26,99.14,99.26,10996.0,93.3099,93.3946,93.2817,93.3946,10996.0
2020-09-18 12:40:00,99.23,99.25,99.17,99.17,14858.0,93.3664,93.3852,93.3099,93.3099,14858.0
2020-09-18 12:45:00,99.18,99.2,99.08,99.15,12751.0,93.3193,93.3381,93.2252,93.2911,12751.0
2020-09-18 12:50:00,99.13,99.21,99.05,99.12,11697.0,93.2723,93.3475,93.197,93.2629,11697.0
2020-09-18 12:55:00,99.12,99.17,99.04,99.16,27267.0,93.2629,93.3099,93.1876,93.3005,27267.0
2020-09-18 13:00:00,99.17,99.25,99.08,99.22,30193.0,93.3099,93.3852,93.2252,93.357,30193.0
2020-09-18 13:05:00,99.2,99.32,99.19,99.25,10119.0,93.3381,93.451,93.3287,93.3852,10119.0
2020-09-18 13:10:00,99.25,99.32,99.21,99.29,11444.0,93.3852,93.451,93.3475,93.4228,11444.0
2020-09-18 13:15:00,99.27,99.28,99.18,99.19,22137.0,93.404,93.4134,93.3193,93.3287,22137.0
2020-09-18 13:20:00,99.21,99.28,99.19,99.21,17323.0,93.3475,93.4134,93.3287,93.3475,17323.0
2020-09-18 13:25:00,99.21,99.21,99.11,99.14,89923.0,93.3475,93.3475,93.2535,93.2817,89923.0
2020-09-18 13:30:00,99.13,99.22,98.76,99.22,116897.0,93.2723,93.357,92.9241,93.357,116897.0
2020-09-18 13:35:00,99.21,99.24,99.01,99.2,62417.0,93.3475,93.3758,93.1594,93.3381,62417.0
2020-09-18 13:40:00,99.2,99.23,99.1,99.12,36630.0,93.3381,93.3664,93.244,93.2629,36630.0
2020-09-18 13:45:00,99.11,99.23,99.03,99.19,58551.0,93.2535,93.3664,93.1782,93.3287,58551.0
2020-09-18 13:50:00,99.19,99.23,99.13,99.23,34419.0,93.3287,93.3664,93.2723,93.3664,34419.0
2020-09-18 13:55:00,99.22,99.25,99.18,99.22,18835.0,93.357,93.3852,93.3193,93.357,18835.0
2020-09-18 14:00:00,99.22,99.24,99.09,99.18,58106.0,93.357,93.3758,93.2346,93.3193,58106.0
2020-09-18 14:05:00,99.17,99.22,99.12,99.16,27279.0,93.3099,93.357,93.2629,93.3005,27279.0
2020-09-18 14:10:00,99.19,99.25,99.18,99.23,23334.0,93.3287,93.3852,93.3193,93.3664,23334.0
2020-09-18 14:15:00,99.23,99.27,99.08,99.1,41880.0,93.3664,93.404,93.2252,93.244,41880.0
2020-09-18 14:20:00,99.1,99.3,99.1,99.21,73001.0,93.244,93.4322,93.244,93.3475,73001.0
2020-09-18 14:25:00,99.22,99.26,99.15,99.21,22170.0,93.357,93.3946,93.2911,93.3475,22170.0
2020-09-18 14:30:00,99.21,99.25,99.16,99.24,17796.0,93.3475,93.3852,93.3005,93.3758,17796.0
2020-09-18 14:35:00,99.25,99.26,99.2,99.22,25978.0,93.3852,93.3946,93.3381,93.357,25978.0
2020-09-18 14:40:00,99.23,99.32,99.19,99.22,17674.0,93.3664,93.451,93.3287,93.357,17674.0
2020-09-18 14:45:00,99.22,99.31,99.21,99.26,11128.0,93.357,93.4416,93.3475,93.3946,11128.0
2020-09-18 14:50:00,99.26,99.28,99.2,99.23,14639.0,93.3946,93.4134,93.3381,93.3664,14639.0
2020-09-18 14:55:00,99.22,99.34,99.2,99.33,14149.0,93.357,93.4699,93.3381,93.4605,14149.0
2020-09-18 15:00:00,99.37,99.47,99.33,99.47,8602.0,93.4981,93.5922,93.4605,93.5922,8602.0
2020-09-18 15:05:00,99.46,99.46,99.36,99.37,5821.0,93.5828,93.5828,93.4887,93.4981,5821.0
2020-09-18 15:10:00,99.36,99.41,99.33,99.34,21587.0,93.4887,93.5357,93.4605,93.4699,21587.0
2020-09-18 15:15:00,99.34,99.42,99.33,99.39,8757.0,93.4699,93.5451,93.4605,93.5169,8757.0
2020-09-18 15:20:00,99.38,99.43,99.3,99.43,9613.0,93.5075,93.5545,93.4322,93.5545,9613.0
2020-09-18 15:25:00,99.45,99.59,99.44,99.58,14998.0,93.5734,93.7051,93.564,93.6957,14998.0
2020-09-18 15:30:00,99.58,99.65,99.44,99.53,17605.0,93.6957,93.7615,93.564,93.6486,17605.0
2020-09-18 15:35:00,99.52,99.64,99.43,99.59,26411.0,93.6392,93.7521,93.5545,93.7051,26411.0
2020-09-18 15:40:00,99.61,99.69,99.56,99.56,25553.0,93.7239,93.7992,93.6769,93.6769,25553.0
2020-09-18 15:45:00,99.57,99.69,99.53,99.54,26674.0,93.6863,93.7992,93.6486,93.658,26674.0
2020-09-18 15:50:00,99.52,99.52,99.11,99.23,81782.0,93.6392,93.6392,93.2535,93.3664,81782.0
2020-09-18 15:55:00,99.22,99.33,99.16,99.16,127503.0,93.357,93.4605,93.3005,93.3005,127503.0
2020-09-21 09:30:00,97.77,98.28,97.71,98.28,54075.0,91.9926,92.4725,91.9362,92.4725,54075.0
2020-09-21 09:35:00,98.3,98.36,97.88,98.36,28046.0,92.4913,92.5478,92.0961,92.5478,28046.0
2020-09-21 09:40:00,98.33,98.73,98.21,98.39,34117.0,92.5195,92.8959,92.4066,92.576,34117.0
2020-09-21 09:45:00,98.33,98.73,98.28,98.55,30133.0,92.5195,92.8959,92.4725,92.7265,30133.0
2020-09-21 09:50:00,98.55,98.91,98.48,98.81,26166.0,92.7265,93.0653,92.6607,92.9712,26166.0
2020-09-21 09:55:00,98.85,98.94,98.55,98.91,23271.0,93.0088,93.0935,92.7265,93.0653,23271.0
2020-09-21 10:00:00,98.91,99.06,98.52,98.81,23334.0,93.0653,93.2064,92.6983,92.9712,23334.0
2020-09-21 10:05:00,98.81,98.96,98.56,98.85,23408.0,92.9712,93.1123,92.736,93.0088,23408.0
2020-09-21 10:10:00,98.85,98.97,98.76,98.86,21854.0,93.0088,93.1217,92.9241,93.0182,21854.0
2020-09-21 10:15:00,98.84,98.85,98.48,98.49,33998.0,92.9994,93.0088,92.6607,92.6701,33998.0
2020-09-21 10:20:00,98.49,98.57,98.33,98.51,33434.0,92.6701,92.7454,92.5195,92.6889,33434.0
2020-09-21 10:25:00,98.48,98.56,98.34,98.53,45114.0,92.6607,92.736,92.529,92.7077,45114.0
2020-09-21 10:30:00,98.5,98.55,98.37,98.45,11267.0,92.6795,92.7265,92.5572,92.6325,11267.0
2020-09-21 10:35:00,98.47,98.51,98.34,98.39,12033.0,92.6513,92.6889,92.529,92.576,12033.0
2020-09-21 10:40:00,98.36,98.51,98.26,98.36,10208.0,92.5478,92.6889,92.4537,92.5478,10208.0
2020-09-21 10:45:00,98.31,98.57,98.29,98.52,16351.0,92.5007,92.7454,92.4819,92.6983,16351.0
2020-09-21 10:50:00,98.5,98.56,98.41,98.52,11952.0,92.6795,92.736,92.5948,92.6983,11952.0
2020-09-21 10:55:00,98.5,98.52,98.3,98.35,9461.0,92.6795,92.6983,92.4913,92.5384,9461.0
2020-09-21 11:00:00,98.31,98.44,98.28,98.43,10417.0,92.5007,92.623,92.4725,92.6136,10417.0
2020-09-21 11:05:00,98.44,98.5,98.27,98.28,19363.0,92.623,92.6795,92.4631,92.4725,19363.0
2020-09-21 11:10:00,98.27,98.31,98.02,98.04,9628.0,92.4631,92.5007,92.2279,92.2467,9628.0
2020-09-21 11:15:00,98.06,98.06,97.81,97.9,10918.0,92.2655,92.2655,92.0303,92.115,10918.0
2020-09-21 11:20:00,97.93,97.95,97.73,97.76,10373.0,92.1432,92.162,91.955,91.9832,10373.0
2020-09-21 11:25:00,97.74,97.89,97.64,97.82,15209.0,91.9644,92.1055,91.8703,92.0397,15209.0
2020-09-21 11:30:00,97.83,97.96,97.69,97.75,13279.0,92.0491,92.1714,91.9174,91.9738,13279.0
2020-09-21 11:35:00,97.77,98.0,97.74,97.83,8157.0,91.9926,92.209,91.9644,92.0491,8157.0
2020-09-21 11:40:00,97.85,98.03,97.78,97.85,13733.0,92.0679,92.2373,92.002,92.0679,13733.0
2020-09-21 11:45:00,97.87,98.09,97.85,97.96,17349.0,92.0867,92.2937,92.0679,92.1714,17349.0
2020-09-21 11:50:00,97.97,98.03,97.96,98.0,13075.0,92.1808,92.2373,92.1714,92.209,13075.0
2020-09-21 11:55:00,97.93,98.02,97.87,97.97,13134.0,92.1432,92.2279,92.0867,92.1808,13134.0
2020-09-21 12:00:00,97.96,98.02,97.83,98.02,10276.0,92.1714,92.2279,92.0491,92.2279,10276.0
2020-09-21 12:05:00,98.02,98.06,97.87,97.87,7879.0,92.2279,92.2655,92.0867,92.0867,7879.0
2020-09-21 12:10:00,97.83,97.85,97.74,97.84,8791.0,92.0491,92.0679,91.9644,92.0585,8791.0
2020-09-21 12:15:00,97.83,97.96,97.75,97.96,11831.0,92.0491,92.1714,91.9738,92.1714,11831.0
2020-09-21 12:20:00,97.96,98.03,97.84,98.0,10411.0,92.1714,92.2373,92.0585,92.209,10411.0
2020-09-21 12:25:00,98.0,98.03,97.94,97.94,12524.0,92.209,92.2373,92.1526,92.1526,12524.0
2020-09-21 12:30:00,97.93,97.95,97.82,97.88,14977.0,92.1432,92.162,92.0397,92.0961,14977.0
2020-09-21 12:35:00,97.9,97.99,97.9,97.92,9100.0,92.115,92.1996,92.115,92.1338,9100.0
2020-09-21 12:40:00,97.93,98.03,97.84,97.84,11819.0,92.1432,92.2373,92.0585,92.0585,11819.0
2020-09-21 12:45:00,97.84,97.92,97.8,97.91,17694.0,92.0585,92.1338,92.0209,92.1244,17694.0
2020-09-21 12:50:00,97.91,97.92,97.78,97.82,14096.0,92.1244,92.1338,92.002,92.0397,14096.0
2020-09-21 12:55:00,97.84,97.88,97.71,97.84,13882.0,92.0585,92.0961,91.9362,92.0585,13882.0
2020-09-21 13:00:00,97.85,97.91,97.69,97.75,8372.0,92.0679,92.1244,91.9174,91.9738,8372.0
2020-09-21 13:05:00,97.73,97.82,97.66,97.72,15695.0,91.955,92.0397,91.8891,91.9456,15695.0
2020-09-21 13:10:00,97.73,97.99,97.71,97.97,18547.0,91.955,92.1996,91.9362,92.1808,18547.0
2020-09-21 13:15:00,98.0,98.02,97.9,97.96,11636.0,92.209,92.2279,92.115,92.1714,11636.0
2020-09-21 13:20:00,97.95,98.13,97.95,98.13,12492.0,92.162,92.3314,92.162,92.3314,12492.0
2020-09-21 13:25:00,98.1,98.1,98.02,98.09,12404.0,92.3031,92.3031,92.2279,92.2937,12404.0
2020-09-21 13:30:00,98.06,98.14,98.01,98.11,7182.0,92.2655,92.3408,92.2185,92.3125,7182.0
2020-09-21 13:35:00,98.11,98.16,98.05,98.16,7197.0,92.3125,92.3596,92.2561,92.3596,7197.0
2020-09-21 13:40:00,98.18,98.22,98.09,98.09,8896.0,92.3784,92.416,92.2937,92.2937,8896.0
2020-09-21 13:45:00,98.08,98.19,98.02,98.11,28594.0,92.2843,92.3878,92.2279,92.3125,28594.0
2020-09-21 13:50:00,98.11,98.17,98.01,98.01,79765.0,92.3125,92.369,92.2185,92.2185,79765.0
2020-09-21 13:55:00,97.98,98.14,97.93,98.07,13048.0,92.1902,92.3408,92.1432,92.2749,13048.0
2020-09-21 14:00:00,98.04,98.04,97.91,97.97,13015.0,92.2467,92.2467,92.1244,92.1808,13015.0
2020-09-21 14:05:00,97.95,97.98,97.89,97.96,7924.0,92.162,92.1902,92.1055,92.1714,7924.0
2020-09-21 14:10:00,97.95,97.98,97.9,97.97,5958.0,92.162,92.1902,92.115,92.1808,5958.0
2020-09-21 14:15:00,97.98,98.04,97.91,97.99,8940.0,92.1902,92.2467,92.1244,92.1996,8940.0
2020-09-21 14:20:00,97.98,98.12,97.98,98.02,8106.0,92.1902,92.322,92.1902,92.2279,8106.0
2020-09-21 14:25:00,98.0,98.08,97.96,97.96,7228.0,92.209,92.2843,92.1714,92.1714,7228.0
2020-09-21 14:30:00,97.89,97.9,97.72,97.81,11798.0,92.1055,92.115,91.9456,92.0303,11798.0
2020-09-21 14:35:00,97.82,97.84,97.76,97.83,14272.0,92.0397,92.0585,91.9832,92.0491,14272.0
2020-09-21 14:40:00,97.82,97.94,97.82,97.92,24922.0,92.0397,92.1526,92.0397,92.1338,24922.0
2020-09-21 14:45:00,97.94,97.95,97.87,97.9,11133.0,92.1526,92.162,92.0867,92.115,11133.0
2020-09-21 14:50:00,97.9,98.06,97.89,98.02,10576.0,92.115,92.2655,92.1055,92.2279,10576.0
2020-09-21 14:55:00,98.04,98.17,98.04,98.13,5988.0,92.2467,92.369,92.2467,92.3314,5988.0
2020-09-21 15:00:00,98.12,98.32,98.09,98.31,12675.0,92.322,92.5101,92.2937,92.5007,12675.0
2020-09-21 15:05:00,98.29,98.41,98.24,98.41,10172.0,92.4819,92.5948,92.4349,92.5948,10172.0
2020-09-21 15:10:00,98.4,98.58,98.39,98.58,12817.0,92.5854,92.7548,92.576,92.7548,12817.0
2020-09-21 15:15:00,98.59,98.72,98.55,98.61,14223.0,92.7642,92.8865,92.7265,92.783,14223.0
2020-09-21 15:20:00,98.62,98.88,98.61,98.85,19197.0,92.7924,93.037,92.783,93.0088,19197.0
2020-09-21 15:25:00,98.85,98.85,98.72,98.76,15131.0,93.0088,93.0088,92.8865,92.9241,15131.0
2020-09-21 15:30:00,98.76,98.82,98.7,98.79,24707.0,92.9241,92.9806,92.8677,92.9524,24707.0
2020-09-21 15:35:00,98.8,98.94,98.77,98.8,28741.0,92.9618,93.0935,92.9335,92.9618,28741.0
2020-09-21 15:40:00,98.81,98.87,98.72,98.82,23751.0,92.9712,93.0276,92.8865,92.9806,23751.0
2020-09-21 15:45:00,98.84,98.9,98.74,98.82,29577.0,92.9994,93.0559,92.9053,92.9806,29577.0
2020-09-21 15:50:00,98.79,99.05,98.76,98.95,49125.0,92.9524,93.197,92.9241,93.1029,49125.0
2020-09-21 15:55:00,98.94,99.34,98.94,99.3,167698.0,93.0935,93.4699,93.0935,93.4322,167698.0
2020-09-22 09:30:00,99.37,99.95,99.22,99.58,117382.0,93.4981,94.0438,93.357,93.6957,117382.0
2020-09-22 09:35:00,99.48,99.92,99.45,99.92,12805.0,93.6016,94.0156,93.5734,94.0156,12805.0
2020-09-22 09:40:00,99.94,100.0,99.36,99.38,13780.0,94.0344,94.0909,93.4887,93.5075,13780.0
2020-09-22 09:45:00,99.41,99.56,99.33,99.4,13741.0,93.5357,93.6769,93.4605,93.5263,13741.0
2020-09-22 09:50:00,99.4,99.46,99.08,99.08,10843.0,93.5263,93.5828,93.2252,93.2252,10843.0
2020-09-22 09:55:00,99.08,99.16,98.78,98.78,12136.0,93.2252,93.3005,92.943,92.943,12136.0
2020-09-22 10:00:00,98.77,98.98,98.76,98.87,47631.0,92.9335,93.1311,92.9241,93.0276,47631.0
2020-09-22 10:05:00,98.85,98.9,98.62,98.74,17107.0,93.0088,93.0559,92.7924,92.9053,17107.0
2020-09-22 10:10:00,98.74,98.8,98.52,98.74,15623.0,92.9053,92.9618,92.6983,92.9053,15623.0
2020-09-22 10:15:00,98.75,98.87,98.6,98.77,12700.0,92.9147,93.0276,92.7736,92.9335,12700.0
2020-09-22 10:20:00,98.79,98.79,98.66,98.73,18377.0,92.9524,92.9524,92.83,92.8959,18377.0
2020-09-22 10:25:00,98.73,98.75,98.6,98.7,15914.0,92.8959,92.9147,92.7736,92.8677,15914.0
2020-09-22 10:30:00,98.7,98.71,98.61,98.65,12345.0,92.8677,92.8771,92.783,92.8206,12345.0
2020-09-22 10:35:00,98.68,98.72,98.54,98.55,20557.0,92.8489,92.8865,92.7171,92.7265,20557.0
2020-09-22 10:40:00,98.57,98.65,98.49,98.53,27171.0,92.7454,92.8206,92.6701,92.7077,27171.0
2020-09-22 10:45:00,98.52,98.57,98.43,98.43,10754.0,92.6983,92.7454,92.6136,92.6136,10754.0
2020-09-22 10:50:00,98.45,98.47,98.37,98.38,7448.0,92.6325,92.6513,92.5572,92.5666,7448.0
2020-09-22 10:55:00,98.38,98.39,98.01,98.01,35812.0,92.5666,92.576,92.2185,92.2185,35812.0
2020-09-22 11:00:00,98.02,98.05,97.78,97.85,16983.0,92.2279,92.2561,92.002,92.0679,16983.0
2020-09-22 11:05:00,97.87,97.98,97.86,97.93,12388.0,92.0867,92.1902,92.0773,92.1432,12388.0
2020-09-22 11:10:00,97.93,97.99,97.84,97.88,7622.0,92.1432,92.1996,92.0585,92.0961,7622.0
2020-09-22 11:15:00,97.86,98.13,97.86,98.12,6594.0,92.0773,92.3314,92.0773,92.322,6594.0
2020-09-22 11:20:00,98.1,98.1,97.95,97.97,5106.0,92.3031,92.3031,92.162,92.1808,5106.0
2020-09-22 11:25:00,97.97,97.97,97.88,97.88,14468.0,92.1808,92.1808,92.0961,92.0961,14468.0
2020-09-22 11:30:00,97.89,97.89,97.63,97.65,12884.0,92.1055,92.1055,91.8609,91.8797,12884.0
2020-09-22 11:35:00,97.64,97.83,97.62,97.77,11234.0,91.8703,92.0491,91.8515,91.9926,11234.0
2020-09-22 11:40:00,97.81,98.08,97.8,97.97,19757.0,92.0303,92.2843,92.0209,92.1808,19757.0
2020-09-22 11:45:00,98.01,98.16,98.01,98.12,12183.0,92.2185,92.3596,92.2185,92.322,12183.0
2020-09-22 11:50:00,98.13,98.14,98.01,98.02,7626.0,92.3314,92.3408,92.2185,92.2279,7626.0
2020-09-22 11:55:00,98.01,98.15,98.01,98.13,8274.0,92.2185,92.3502,92.2185,92.3314,8274.0
2020-09-22 12:00:00,98.14,98.31,98.11,98.31,9381.0,92.3408,92.5007,92.3125,92.5007,9381.0
2020-09-22 12:05:00,98.34,98.37,98.3,98.37,7163.0,92.529,92.5572,92.4913,92.5572,7163.0
2020-09-22 12:10:00,98.36,98.47,98.35,98.4,15702.0,92.5478,92.6513,92.5384,92.5854,15702.0
2020-09-22 12:15:00,98.4,98.44,98.29,98.3,9840.0,92.5854,92.623,92.4819,92.4913,9840.0
2020-09-22 12:20:00,98.29,98.37,98.25,98.3,6280.0,92.4819,92.5572,92.4443,92.4913,6280.0
2020-09-22 12:25:00,98.3,98.32,98.2,98.26,6562.0,92.4913,92.5101,92.3972,92.4537,6562.0
2020-09-22 12:30:00,98.25,98.25,98.18,98.18,7015.0,92.4443,92.4443,92.3784,92.3784,7015.0
2020-09-22 12:35:00,98.17,98.31,98.17,98.31,7364.0,92.369,92.5007,92.369,92.5007,7364.0
2020-09-22 12:40:00,98.29,98.31,98.21,98.31,18462.0,92.4819,92.5007,92.4066,92.5007,18462.0
2020-09-22 12:45:00,98.31,98.32,98.22,98.24,16027.0,92.5007,92.5101,92.416,92.4349,16027.0
2020-09-22 12:50:00,98.26,98.29,98.13,98.15,10658.0,92.4537,92.4819,92.3314,92.3502,10658.0
2020-09-22 12:55:00,98.15,98.22,98.08,98.18,10967.0,92.3502,92.416,92.2843,92.3784,10967.0
2020-09-22 13:00:00,98.19,98.24,98.16,98.22,4913.0,92.3878,92.4349,92.3596,92.416,4913.0
2020-09-22 13:05:00,98.19,98.2,98.16,98.17,8698.0,92.3878,92.3972,92.3596,92.369,8698.0
2020-09-22 13:10:00,98.16,98.35,98.14,98.3,9374.0,92.3596,92.5384,92.3408,92.4913,9374.0
2020-09-22 13:15:00,98.28,98.37,98.27,98.37,6211.0,92.4725,92.5572,92.4631,92.5572,6211.0
2020-09-22 13:20:00,98.39,98.43,98.36,98.41,12831.0,92.576,92.6136,92.5478,92.5948,12831.0
2020-09-22 13:25:00,98.42,98.46,98.39,98.45,3291.0,92.6042,92.6419,92.576,92.6325,3291.0
2020-09-22 13:30:00,98.45,98.5,98.42,98.5,6063.0,92.6325,92.6795,92.6042,92.6795,6063.0
2020-09-22 13:35:00,98.5,98.54,98.47,98.54,6012.0,92.6795,92.7171,92.6513,92.7171,6012.0
2020-09-22 13:40:00,98.55,98.59,98.51,98.58,3651.0,92.7265,92.7642,92.6889,92.7548,3651.0
2020-09-22 13:45:00,98.57,98.6,98.51,98.59,6340.0,92.7454,92.7736,92.6889,92.7642,6340.0
2020-09-22 13:50:00,98.58,98.58,98.51,98.57,7454.0,92.7548,92.7548,92.6889,92.7454,7454.0
2020-09-22 13:55:00,98.56,98.64,98.53,98.6,8562.0,92.736,92.8112,92.7077,92.7736,8562.0
2020-09-22 14:00:00,98.63,98.8,98.61,98.71,9117.0,92.8018,92.9618,92.783,92.8771,9117.0
2020-09-22 14:05:00,98.69,98.71,98.66,98.66,5954.0,92.8583,92.8771,92.83,92.83,5954.0
2020-09-22 14:10:00,98.64,98.67,98.59,98.62,7716.0,92.8112,92.8395,92.7642,92.7924,7716.0
2020-09-22 14:15:00,98.62,98.68,98.61,98.67,4827.0,92.7924,92.8489,92.783,92.8395,4827.0
2020-09-22 14:20:00,98.65,98.65,98.53,98.61,14025.0,92.8206,92.8206,92.7077,92.783,14025.0
2020-09-22 14:25:00,98.63,98.67,98.59,98.62,5419.0,92.8018,92.8395,92.7642,92.7924,5419.0
2020-09-22 14:30:00,98.64,98.69,98.55,98.62,8186.0,92.8112,92.8583,92.7265,92.7924,8186.0
2020-09-22 14:35:00,98.62,98.66,98.58,98.6,8095.0,92.7924,92.83,92.7548,92.7736,8095.0
2020-09-22 14:40:00,98.61,98.63,98.51,98.56,16110.0,92.783,92.8018,92.6889,92.736,16110.0
2020-09-22 14:45:00,98.53,98.57,98.5,98.5,7087.0,92.7077,92.7454,92.6795,92.6795,7087.0
2020-09-22 14:50:00,98.51,98.55,98.46,98.49,9576.0,92.6889,92.7265,92.6419,92.6701,9576.0
2020-09-22 14:55:00,98.5,98.56,98.44,98.48,8738.0,92.6795,92.736,92.623,92.6607,8738.0
2020-09-22 15:00:00,98.48,98.49,98.43,98.44,13599.0,92.6607,92.6701,92.6136,92.623,13599.0
2020-09-22 15:05:00,98.44,98.53,98.43,98.46,9310.0,92.623,92.7077,92.6136,92.6419,9310.0
2020-09-22 15:10:00,98.46,98.5,98.44,98.44,7006.0,92.6419,92.6795,92.623,92.623,7006.0
2020-09-22 15:15:00,98.45,98.57,98.39,98.57,7592.0,92.6325,92.7454,92.576,92.7454,7592.0
2020-09-22 15:20:00,98.56,98.59,98.53,98.53,12879.0,92.736,92.7642,92.7077,92.7077,12879.0
2020-09-22 15:25:00,98.53,98.7,98.53,98.58,37583.0,92.7077,92.8677,92.7077,92.7548,37583.0
2020-09-22 15:30:00,98.56,98.58,98.49,98.56,23383.0,92.736,92.7548,92.6701,92.736,23383.0
2020-09-22 15:35:00,98.56,98.67,98.53,98.67,104328.0,92.736,92.8395,92.7077,92.8395,104328.0
2020-09-22 15:40:00,98.68,98.8,98.63,98.66,32477.0,92.8489,92.9618,92.8018,92.83,32477.0
2020-09-22 15:45:00,98.66,98.75,98.66,98.71,67261.0,92.83,92.9147,92.83,92.8771,67261.0
2020-09-22 15:50:00,98.71,98.73,98.5,98.59,49456.0,92.8771,92.8959,92.6795,92.7642,49456.0
2020-09-22 15:55:00,98.59,98.83,98.59,98.82,145278.0,92.7642,92.99,92.7642,92.9806,145278.0
2020-09-23 09:30:00,98.95,99.12,98.74,98.79,42101.0,93.1029,93.2629,92.9053,92.9524,42101.0
2020-09-23 09:35:00,98.82,99.07,98.69,99.05,12796.0,92.9806,93.2158,92.8583,93.197,12796.0
2020-09-23 09:40:00,99.03,99.18,98.77,98.79,9282.0,93.1782,93.3193,92.9335,92.9524,9282.0
2020-09-23 09:45:00,98.83,99.17,98.69,99.1,9937.0,92.99,93.3099,92.8583,93.244,9937.0
2020-09-23 09:50:00,99.09,99.27,99.06,99.15,9148.0,93.2346,93.404,93.2064,93.2911,9148.0
2020-09-23 09:55:00,99.14,99.26,99.12,99.26,9097.0,93.2817,93.3946,93.2629,93.3946,9097.0
2020-09-23 10:00:00,99.26,99.5,99.2,99.5,13726.0,93.3946,93.6204,93.3381,93.6204,13726.0
2020-09-23 10:05:00,99.51,99.51,99.35,99.46,8439.0,93.6298,93.6298,93.4793,93.5828,8439.0
2020-09-23 10:10:00,99.49,99.57,99.41,99.53,81547.0,93.611,93.6863,93.5357,93.6486,81547.0
2020-09-23 10:15:00,99.56,99.72,99.54,99.63,12053.0,93.6769,93.8274,93.658,93.7427,12053.0
2020-09-23 10:20:00,99.68,99.7,99.45,99.48,12570.0,93.7898,93.8086,93.5734,93.6016,12570.0
2020-09-23 10:25:00,99.45,99.6,99.45,99.54,10908.0,93.5734,93.7145,93.5734,93.658,10908.0
2020-09-23 10:30:00,99.54,99.6,99.52,99.55,10008.0,93.658,93.7145,93.6392,93.6675,10008.0
2020-09-23 10:35:00,99.51,99.51,99.18,99.18,18209.0,93.6298,93.6298,93.3193,93.3193,18209.0
2020-09-23 10:40:00,99.19,99.25,99.09,99.15,9958.0,93.3287,93.3852,93.2346,93.2911,9958.0
2020-09-23 10:45:00,99.19,99.29,99.06,99.28,9432.0,93.3287,93.4228,93.2064,93.4134,9432.0
2020-09-23 10:50:00,99.28,99.3,99.12,99.2,16830.0,93.4134,93.4322,93.2629,93.3381,16830.0
2020-09-23 10:55:00,99.2,99.22,99.0,99.1,10456.0,93.3381,93.357,93.15,93.244,10456.0
2020-09-23 11:00:00,99.14,99.27,99.09,99.27,12388.0,93.2817,93.404,93.2346,93.404,12388.0
2020-09-23 11:05:00,99.28,99.38,99.25,99.28,9255.0,93.4134,93.5075,93.3852,93.4134,9255.0
2020-09-23 11:10:00,99.32,99.32,99.18,99.18,14976.0,93.451,93.451,93.3193,93.3193,14976.0
2020-09-23 11:15:00,99.18,99.19,99.06,99.17,11336.0,93.3193,93.3287,93.2064,93.3099,11336.0
2020-09-23 11:20:00,99.18,99.2,99.01,99.02,9909.0,93.3193,93.3381,93.1594,93.1688,9909.0
2020-09-23 11:25:00,99.01,99.01,98.85,98.97,29506.0,93.1594,93.1594,93.0088,93.1217,29506.0
2020-09-23 11:30:00,98.95,99.05,98.87,99.05,17435.0,93.1029,93.197,93.0276,93.197,17435.0
2020-09-23 11:35:00,99.05,99.17,98.98,99.08,19261.0,93.197,93.3099,93.1311,93.2252,19261.0
2020-09-23 11:40:00,99.08,99.1,98.98,98.99,6215.0,93.2252,93.244,93.1311,93.1405,6215.0
2020-09-23 11:45:00,98.98,99.0,98.86,98.9,19946.0,93.1311,93.15,93.0182,93.0559,19946.0
2020-09-23 11:50:00,98.87,98.93,98.77,98.87,25988.0,93.0276,93.0841,92.9335,93.0276,25988.0
2020-09-23 11:55:00,98.89,98.9,98.72,98.75,11442.0,93.0465,93.0559,92.8865,92.9147,11442.0
2020-09-23 12:00:00,98.74,98.82,98.68,98.76,22132.0,92.9053,92.9806,92.8489,92.9241,22132.0
2020-09-23 12:05:00,98.76,98.78,98.65,98.65,9969.0,92.9241,92.943,92.8206,92.8206,9969.0
2020-09-23 12:10:00,98.65,98.68,98.44,98.44,6796.0,92.8206,92.8489,92.623,92.623,6796.0
2020-09-23 12:15:00,98.43,98.52,98.39,98.41,8731.0,92.6136,92.6983,92.576,92.5948,8731.0
2020-09-23 12:20:00,98.41,98.41,98.28,98.32,8179.0,92.5948,92.5948,92.4725,92.5101,8179.0
2020-09-23 12:25:00,98.32,98.55,98.32,98.53,9269.0,92.5101,92.7265,92.5101,92.7077,9269.0
2020-09-23 12:30:00,98.54,98.63,98.46,98.5,12474.0,92.7171,92.8018,92.6419,92.6795,12474.0
2020-09-23 12:35:00,98.48,98.8,98.44,98.77,23587.0,92.6607,92.9618,92.623,92.9335,23587.0
2020-09-23 12:40:00,98.77,98.92,98.75,98.89,18468.0,92.9335,93.0747,92.9147,93.0465,18468.0
2020-09-23 12:45:00,98.88,98.92,98.8,98.85,14222.0,93.037,93.0747,92.9618,93.0088,14222.0
2020-09-23 12:50:00,98.84,98.85,98.78,98.81,6939.0,92.9994,93.0088,92.943,92.9712,6939.0
2020-09-23 12:55:00,98.81,98.85,98.72,98.77,8108.0,92.9712,93.0088,92.8865,92.9335,8108.0
2020-09-23 13:00:00,98.76,98.78,98.52,98.52,8122.0,92.9241,92.943,92.6983,92.6983,8122.0
2020-09-23 13:05:00,98.52,98.63,98.48,98.58,7869.0,92.6983,92.8018,92.6607,92.7548,7869.0
2020-09-23 13:10:00,98.57,98.72,98.57,98.58,7299.0,92.7454,92.8865,92.7454,92.7548,7299.0
2020-09-23 13:15:00,98.55,98.66,98.54,98.63,12500.0,92.7265,92.83,92.7171,92.8018,12500.0
2020-09-23 13:20:00,98.63,98.67,98.55,98.57,11812.0,92.8018,92.8395,92.7265,92.7454,11812.0
2020-09-23 13:25:00,98.56,98.58,98.37,98.37,6713.0,92.736,92.7548,92.5572,92.5572,6713.0
2020-09-23 13:30:00,98.39,98.46,98.37,98.43,6828.0,92.576,92.6419,92.5572,92.6136,6828.0
2020-09-23 13:35:00,98.43,98.45,98.39,98.4,9302.0,92.6136,92.6325,92.576,92.5854,9302.0
2020-09-23 13:40:00,98.39,98.39,98.21,98.23,6772.0,92.576,92.576,92.4066,92.4255,6772.0
2020-09-23 13:45:00,98.21,98.32,98.13,98.31,12600.0,92.4066,92.5101,92.3314,92.5007,12600.0
2020-09-23 13:50:00,98.3,98.32,98.13,98.28,16427.0,92.4913,92.5101,92.3314,92.4725,16427.0
2020-09-23 13:55:00,98.28,98.29,98.18,98.26,22354.0,92.4725,92.4819,92.3784,92.4537,22354.0
2020-09-23 14:00:00,98.25,98.25,98.06,98.18,8942.0,92.4443,92.4443,92.2655,92.3784,8942.0
2020-09-23 14:05:00,98.16,98.27,98.16,98.17,14936.0,92.3596,92.4631,92.3596,92.369,14936.0
2020-09-23 14:10:00,98.14,98.14,98.0,98.06,24557.0,92.3408,92.3408,92.209,92.2655,24557.0
2020-09-23 14:15:00,98.06,98.06,97.64,97.64,15756.0,92.2655,92.2655,91.8703,91.8703,15756.0
2020-09-23 14:20:00,97.63,97.75,97.58,97.73,19172.0,91.8609,91.9738,91.8139,91.955,19172.0
2020-09-23 14:25:00,97.71,97.8,97.68,97.76,18029.0,91.9362,92.0209,91.908,91.9832,18029.0
2020-09-23 14:30:00,97.74,97.77,97.5,97.58,26384.0,91.9644,91.9926,91.7386,91.8139,26384.0
2020-09-23 14:35:00,97.61,97.66,97.55,97.55,14933.0,91.8421,91.8891,91.7856,91.7856,14933.0
2020-09-23 14:40:00,97.55,97.55,97.35,97.35,17100.0,91.7856,91.7856,91.5975,91.5975,17100.0
2020-09-23 14:45:00,97.36,97.41,97.24,97.37,22594.0,91.6069,91.6539,91.494,91.6163,22594.0
2020-09-23 14:50:00,97.37,97.53,97.33,97.33,23354.0,91.6163,91.7668,91.5786,91.5786,23354.0
2020-09-23 14:55:00,97.29,97.3,97.09,97.15,21837.0,91.541,91.5504,91.3528,91.4093,21837.0
2020-09-23 15:00:00,97.15,97.24,96.91,96.91,43638.0,91.4093,91.494,91.1835,91.1835,43638.0
2020-09-23 15:05:00,96.94,96.99,96.79,96.92,24027.0,91.2117,91.2587,91.0705,91.1929,24027.0
2020-09-23 15:10:00,96.94,97.15,96.92,97.08,22334.0,91.2117,91.4093,91.1929,91.3434,22334.0
2020-09-23 15:15:00,97.08,97.12,96.89,97.12,18949.0,91.3434,91.381,91.1646,91.381,18949.0
2020-09-23 15:20:00,97.11,97.24,96.92,96.92,26412.0,91.3716,91.494,91.1929,91.1929,26412.0
2020-09-23 15:25:00,96.98,97.24,96.88,97.24,16749.0,91.2493,91.494,91.1552,91.494,16749.0
2020-09-23 15:30:00,97.21,97.48,97.17,97.4,30087.0,91.4657,91.7198,91.4281,91.6445,30087.0
2020-09-23 15:35:00,97.4,97.45,97.25,97.36,20026.0,91.6445,91.6915,91.5034,91.6069,20026.0
2020-09-23 15:40:00,97.36,97.48,97.28,97.4,26879.0,91.6069,91.7198,91.5316,91.6445,26879.0
2020-09-23 15:45:00,97.42,97.43,97.12,97.26,34228.0,91.6633,91.6727,91.381,91.5128,34228.0
2020-09-23 15:50:00,97.27,97.27,97.04,97.08,55024.0,91.5222,91.5222,91.3058,91.3434,55024.0
2020-09-23 15:55:00,97.07,97.24,97.0,97.0,105872.0,91.334,91.494,91.2681,91.2681,105872.0
2020-09-24 09:30:00,97.21,97.37,96.75,96.85,71203.0,91.4657,91.6163,91.0329,91.127,71203.0
2020-09-24 09:35:00,96.85,97.05,96.76,96.93,8120.0,91.127,91.3152,91.0423,91.2023,8120.0
2020-09-24 09:40:00,96.87,96.88,96.67,96.76,10461.0,91.1458,91.1552,90.9576,91.0423,10461.0
2020-09-24 09:45:00,96.73,97.22,96.68,97.11,21423.0,91.0141,91.4751,90.967,91.3716,21423.0
2020-09-24 09:50:00,97.06,97.15,96.96,97.07,15168.0,91.3246,91.4093,91.2305,91.334,15168.0
2020-09-24 09:55:00,97.05,97.14,96.89,97.03,8131.0,91.3152,91.3999,91.1646,91.2964,8131.0
2020-09-24 10:00:00,97.09,97.4,97.04,97.21,34798.0,91.3528,91.6445,91.3058,91.4657,34798.0
2020-09-24 10:05:00,97.28,97.62,97.28,97.56,6603.0,91.5316,91.8515,91.5316,91.795,6603.0
2020-09-24 10:10:00,97.53,97.54,97.39,97.53,8931.0,91.7668,91.7762,91.6351,91.7668,8931.0
2020-09-24 10:15:00,97.53,97.65,97.48,97.53,9459.0,91.7668,91.8797,91.7198,91.7668,9459.0
2020-09-24 10:20:00,97.5,97.52,97.32,97.32,5685.0,91.7386,91.7574,91.5692,91.5692,5685.0
2020-09-24 10:25:00,97.32,97.37,97.19,97.19,5901.0,91.5692,91.6163,91.4469,91.4469,5901.0
2020-09-24 10:30:00,97.19,97.26,96.98,97.0,9709.0,91.4469,91.5128,91.2493,91.2681,9709.0
2020-09-24 10:35:00,96.98,97.16,96.9,96.92,5604.0,91.2493,91.4187,91.174,91.1929,5604.0
2020-09-24 10:40:00,96.88,97.15,96.88,96.92,12438.0,91.1552,91.4093,91.1552,91.1929,12438.0
2020-09-24 10:45:00,96.96,97.2,96.96,97.16,14032.0,91.2305,91.4563,91.2305,91.4187,14032.0
2020-09-24 10:50:00,97.18,97.35,97.12,97.35,3754.0,91.4375,91.5975,91.381,91.5975,3754.0
2020-09-24 10:55:00,97.27,97.29,97.04,97.25,7975.0,91.5222,91.541,91.3058,91.5034,7975.0
2020-09-24 11:00:00,97.28,97.37,97.24,97.34,7478.0,91.5316,91.6163,91.494,91.588,7478.0
2020-09-24 11:05:00,97.35,97.38,97.2,97.24,6676.0,91.5975,91.6257,91.4563,91.494,6676.0
2020-09-24 11:10:00,97.25,97.47,97.25,97.44,7785.0,91.5034,91.7104,91.5034,91.6821,7785.0
2020-09-24 11:15:00,97.45,97.47,97.3,97.36,1719.0,91.6915,91.7104,91.5504,91.6069,1719.0
2020-09-24 11:20:00,97.35,97.58,97.33,97.55,6714.0,91.5975,91.8139,91.5786,91.7856,6714.0
2020-09-24 11:25:00,97.53,97.62,97.5,97.51,7788.0,91.7668,91.8515,91.7386,91.748,7788.0
2020-09-24 11:30:00,97.53,97.67,97.5,97.6,7284.0,91.7668,91.8985,91.7386,91.8327,7284.0
2020-09-24 11:35:00,97.57,97.73,97.57,97.68,2731.0,91.8045,91.955,91.8045,91.908,2731.0
2020-09-24 11:40:00,97.7,97.77,97.68,97.74,3212.0,91.9268,91.9926,91.908,91.9644,3212.0
2020-09-24 11:45:00,97.71,97.71,97.47,97.51,9061.0,91.9362,91.9362,91.7104,91.748,9061.0
2020-09-24 11:50:00,97.53,97.7,97.53,97.61,6305.0,91.7668,91.9268,91.7668,91.8421,6305.0
2020-09-24 11:55:00,97.66,97.8,97.62,97.77,4993.0,91.8891,92.0209,91.8515,91.9926,4993.0
2020-09-24 12:00:00,97.77,97.84,97.73,97.8,3102.0,91.9926,92.0585,91.955,92.0209,3102.0
2020-09-24 12:05:00,97.84,97.99,97.77,97.99,6586.0,92.0585,92.1996,91.9926,92.1996,6586.0
2020-09-24 12:10:00,97.98,98.0,97.88,97.91,6433.0,92.1902,92.209,92.0961,92.1244,6433.0
2020-09-24 12:15:00,97.91,98.19,97.88,98.15,30165.0,92.1244,92.3878,92.0961,92.3502,30165.0
2020-09-24 12:20:00,98.19,98.34,98.19,98.3,11537.0,92.3878,92.529,92.3878,92.4913,11537.0
2020-09-24 12:25:00,98.31,98.46,98.31,98.36,2720.0,92.5007,92.6419,92.5007,92.5478,2720.0
2020-09-24 12:30:00,98.34,98.36,98.13,98.17,24696.0,92.529,92.5478,92.3314,92.369,24696.0
2020-09-24 12:35:00,98.19,98.19,98.0,98.04,7194.0,92.3878,92.3878,92.209,92.2467,7194.0
2020-09-24 12:40:00,98.03,98.22,98.03,98.22,4580.0,92.2373,92.416,92.2373,92.416,4580.0
2020-09-24 12:45:00,98.24,98.28,98.18,98.25,36613.0,92.4349,92.4725,92.3784,92.4443,36613.0
2020-09-24 12:50:00,98.26,98.26,98.14,98.2,5678.0,92.4537,92.4537,92.3408,92.3972,5678.0
2020-09-24 12:55:00,98.2,98.43,98.19,98.42,6768.0,92.3972,92.6136,92.3878,92.6042,6768.0
2020-09-24 13:00:00,98.42,98.46,98.36,98.4,3727.0,92.6042,92.6419,92.5478,92.5854,3727.0
2020-09-24 13:05:00,98.39,98.42,98.35,98.37,2888.0,92.576,92.6042,92.5384,92.5572,2888.0
2020-09-24 13:10:00,98.37,98.51,98.34,98.46,6513.0,92.5572,92.6889,92.529,92.6419,6513.0
2020-09-24 13:15:00,98.48,98.63,98.43,98.55,9963.0,92.6607,92.8018,92.6136,92.7265,9963.0
2020-09-24 13:20:00,98.52,98.56,98.43,98.44,18730.0,92.6983,92.736,92.6136,92.623,18730.0
2020-09-24 13:25:00,98.45,98.59,98.38,98.52,9100.0,92.6325,92.7642,92.5666,92.6983,9100.0
2020-09-24 13:30:00,98.52,98.7,98.51,98.65,7011.0,92.6983,92.8677,92.6889,92.8206,7011.0
2020-09-24 13:35:00,98.63,98.63,98.53,98.59,3595.0,92.8018,92.8018,92.7077,92.7642,3595.0
2020-09-24 13:40:00,98.6,98.64,98.49,98.58,4855.0,92.7736,92.8112,92.6701,92.7548,4855.0
2020-09-24 13:45:00,98.58,98.68,98.55,98.58,3548.0,92.7548,92.8489,92.7265,92.7548,3548.0
2020-09-24 13:50:00,98.55,98.59,98.52,98.56,6499.0,92.7265,92.7642,92.6983,92.736,6499.0
2020-09-24 13:55:00,98.54,98.54,98.4,98.43,12717.0,92.7171,92.7171,92.5854,92.6136,12717.0
2020-09-24 14:00:00,98.45,98.49,98.36,98.42,40628.0,92.6325,92.6701,92.5478,92.6042,40628.0
2020-09-24 14:05:00,98.44,98.56,98.38,98.52,10460.0,92.623,92.736,92.5666,92.6983,10460.0
2020-09-24 14:10:00,98.51,98.53,98.44,98.49,9728.0,92.6889,92.7077,92.623,92.6701,9728.0
2020-09-24 14:15:00,98.52,98.59,98.31,98.4,24839.0,92.6983,92.7642,92.5007,92.5854,24839.0
2020-09-24 14:20:00,98.41,98.44,98.31,98.37,14990.0,92.5948,92.623,92.5007,92.5572,14990.0
2020-09-24 14:25:00,98.38,98.48,98.34,98.41,13774.0,92.5666,92.6607,92.529,92.5948,13774.0
2020-09-24 14:30:00,98.41,98.51,98.35,98.47,15255.0,92.5948,92.6889,92.5384,92.6513,15255.0
2020-09-24 14:35:00,98.45,98.49,98.36,98.49,12046.0,92.6325,92.6701,92.5478,92.6701,12046.0
2020-09-24 14:40:00,98.48,98.64,98.44,98.54,21369.0,92.6607,92.8112,92.623,92.7171,21369.0
2020-09-24 14:45:00,98.52,98.55,98.31,98.31,18125.0,92.6983,92.7265,92.5007,92.5007,18125.0
2020-09-24 14:50:00,98.32,98.34,98.09,98.2,38575.0,92.5101,92.529,92.2937,92.3972,38575.0
2020-09-24 14:55:00,98.19,98.22,97.95,97.98,24605.0,92.3878,92.416,92.162,92.1902,24605.0
2020-09-24 15:00:00,97.98,98.05,97.91,97.91,13183.0,92.1902,92.2561,92.1244,92.1244,13183.0
2020-09-24 15:05:00,97.91,98.01,97.82,97.84,18164.0,92.1244,92.2185,92.0397,92.0585,18164.0
2020-09-24 15:10:00,97.8,97.92,97.71,97.9,15030.0,92.0209,92.1338,91.9362,92.115,15030.0
2020-09-24 15:15:00,97.88,98.1,97.85,97.94,11629.0,92.0961,92.3031,92.0679,92.1526,11629.0
2020-09-24 15:20:00,97.93,97.94,97.67,97.77,13526.0,92.1432,92.1526,91.8985,91.9926,13526.0
2020-09-24 15:25:00,97.75,97.82,97.65,97.69,10959.0,91.9738,92.0397,91.8797,91.9174,10959.0
2020-09-24 15:30:00,97.67,97.81,97.65,97.8,17675.0,91.8985,92.0303,91.8797,92.0209,17675.0
2020-09-24 15:35:00,97.79,98.06,97.67,98.03,27333.0,92.0115,92.2655,91.8985,92.2373,27333.0
2020-09-24 15:40:00,98.03,98.22,98.03,98.11,15856.0,92.2373,92.416,92.2373,92.3125,15856.0
2020-09-24 15:45:00,98.1,98.35,98.03,98.05,59754.0,92.3031,92.5384,92.2373,92.2561,59754.0
2020-09-24 15:50:00,98.04,98.39,98.02,98.39,63383.0,92.2467,92.576,92.2279,92.576,63383.0
2020-09-24 15:55:00,98.36,98.47,98.26,98.33,182463.0,92.5478,92.6513,92.4537,92.5195,182463.0
2020-09-25 09:30:00,97.47,98.26,97.44,98.09,45965.0,91.7104,92.4537,91.6821,92.2937,45965.0
2020-09-25 09:35:00,98.17,98.28,98.02,98.05,22403.0,92.369,92.4725,92.2279,92.2561,22403.0
2020-09-25 09:40:00,98.09,98.61,98.09,98.61,8454.0,92.2937,92.783,92.2937,92.783,8454.0
2020-09-25 09:45:00,98.61,98.7,98.47,98.48,25255.0,92.783,92.8677,92.6513,92.6607,25255.0
2020-09-25 09:50:00,98.47,98.47,98.22,98.33,15483.0,92.6513,92.6513,92.416,92.5195,15483.0
2020-09-25 09:55:00,98.35,98.59,98.31,98.51,24751.0,92.5384,92.7642,92.5007,92.6889,24751.0
2020-09-25 10:00:00,98.51,98.57,98.3,98.52,20225.0,92.6889,92.7454,92.4913,92.6983,20225.0
2020-09-25 10:05:00,98.5,98.56,98.45,98.48,15109.0,92.6795,92.736,92.6325,92.6607,15109.0
2020-09-25 10:10:00,98.49,98.49,98.13,98.16,18239.0,92.6701,92.6701,92.3314,92.3596,18239.0
2020-09-25 10:15:00,98.13,98.53,98.12,98.53,8954.0,92.3314,92.7077,92.322,92.7077,8954.0
2020-09-25 10:20:00,98.53,98.74,98.46,98.7,5314.0,92.7077,92.9053,92.6419,92.8677,5314.0
2020-09-25 10:25:00,98.7,98.76,98.63,98.76,11238.0,92.8677,92.9241,92.8018,92.9241,11238.0
2020-09-25 10:30:00,98.78,98.8,98.63,98.77,10321.0,92.943,92.9618,92.8018,92.9335,10321.0
2020-09-25 10:35:00,98.7,99.03,98.65,99.03,11985.0,92.8677,93.1782,92.8206,93.1782,11985.0
2020-09-25 10:40:00,98.99,99.14,98.9,99.14,19690.0,93.1405,93.2817,93.0559,93.2817,19690.0
2020-09-25 10:45:00,99.14,99.24,99.11,99.19,16351.0,93.2817,93.3758,93.2535,93.3287,16351.0
2020-09-25 10:50:00,99.22,99.49,99.16,99.48,9156.0,93.357,93.611,93.3005,93.6016,9156.0
2020-09-25 10:55:00,99.45,99.51,99.36,99.49,43020.0,93.5734,93.6298,93.4887,93.611,43020.0
2020-09-25 11:00:00,99.48,99.5,99.21,99.26,19888.0,93.6016,93.6204,93.3475,93.3946,19888.0
2020-09-25 11:05:00,99.27,99.42,99.24,99.39,10607.0,93.404,93.5451,93.3758,93.5169,10607.0
2020-09-25 11:10:00,99.36,99.68,99.32,99.57,13067.0,93.4887,93.7898,93.451,93.6863,13067.0
2020-09-25 11:15:00,99.6,99.72,99.59,99.69,11534.0,93.7145,93.8274,93.7051,93.7992,11534.0
2020-09-25 11:20:00,99.69,99.69,99.53,99.56,10366.0,93.7992,93.7992,93.6486,93.6769,10366.0
2020-09-25 11:25:00,99.55,99.57,99.46,99.48,30216.0,93.6675,93.6863,93.5828,93.6016,30216.0
2020-09-25 11:30:00,99.48,99.48,99.33,99.43,9573.0,93.6016,93.6016,93.4605,93.5545,9573.0
2020-09-25 11:35:00,99.44,99.54,99.41,99.54,9420.0,93.564,93.658,93.5357,93.658,9420.0
2020-09-25 11:40:00,99.55,99.61,99.37,99.37,12564.0,93.6675,93.7239,93.4981,93.4981,12564.0
2020-09-25 11:45:00,99.4,99.44,99.23,99.3,8479.0,93.5263,93.564,93.3664,93.4322,8479.0
2020-09-25 11:50:00,99.31,99.45,99.29,99.44,8916.0,93.4416,93.5734,93.4228,93.564,8916.0
2020-09-25 11:55:00,99.45,99.58,99.4,99.4,22775.0,93.5734,93.6957,93.5263,93.5263,22775.0
2020-09-25 12:00:00,99.41,99.46,99.29,99.32,8413.0,93.5357,93.5828,93.4228,93.451,8413.0
2020-09-25 12:05:00,99.31,99.51,99.31,99.51,5185.0,93.4416,93.6298,93.4416,93.6298,5185.0
2020-09-25 12:10:00,99.51,99.54,99.43,99.47,5840.0,93.6298,93.658,93.5545,93.5922,5840.0
2020-09-25 12:15:00,99.45,99.48,99.3,99.3,10623.0,93.5734,93.6016,93.4322,93.4322,10623.0
2020-09-25 12:20:00,99.3,99.36,99.23,99.35,6410.0,93.4322,93.4887,93.3664,93.4793,6410.0
2020-09-25 12:25:00,99.36,99.36,99.27,99.3,13916.0,93.4887,93.4887,93.404,93.4322,13916.0
2020-09-25 12:30:00,99.3,99.34,99.16,99.2,14336.0,93.4322,93.4699,93.3005,93.3381,14336.0
2020-09-25 12:35:00,99.2,99.28,99.16,99.26,6528.0,93.3381,93.4134,93.3005,93.3946,6528.0
2020-09-25 12:40:00,99.27,99.33,99.23,99.3,6384.0,93.404,93.4605,93.3664,93.4322,6384.0
2020-09-25 12:45:00,99.31,99.35,99.24,99.24,10554.0,93.4416,93.4793,93.3758,93.3758,10554.0
2020-09-25 12:50:00,99.22,99.25,99.2,99.24,3525.0,93.357,93.3852,93.3381,93.3758,3525.0
2020-09-25 12:55:00,99.24,99.26,99.19,99.22,3979.0,93.3758,93.3946,93.3287,93.357,3979.0
2020-09-25 13:00:00,99.2,99.28,99.14,99.21,27886.0,93.3381,93.4134,93.2817,93.3475,27886.0
2020-09-25 13:05:00,99.18,99.26,99.18,99.18,34397.0,93.3193,93.3946,93.3193,93.3193,34397.0
2020-09-25 13:10:00,99.2,99.26,99.2,99.25,28800.0,93.3381,93.3946,93.3381,93.3852,28800.0
2020-09-25 13:15:00,99.25,99.34,99.19,99.22,7983.0,93.3852,93.4699,93.3287,93.357,7983.0
2020-09-25 13:20:00,99.2,99.29,99.2,99.25,4406.0,93.3381,93.4228,93.3381,93.3852,4406.0
2020-09-25 13:25:00,99.25,99.3,99.24,99.28,30902.0,93.3852,93.4322,93.3758,93.4134,30902.0
2020-09-25 13:30:00,99.28,99.41,99.28,99.38,5176.0,93.4134,93.5357,93.4134,93.5075,5176.0
2020-09-25 13:35:00,99.37,99.38,99.3,99.31,7013.0,93.4981,93.5075,93.4322,93.4416,7013.0
2020-09-25 13:40:00,99.3,99.52,99.3,99.45,24545.0,93.4322,93.6392,93.4322,93.5734,24545.0
2020-09-25 13:45:00,99.46,99.57,99.43,99.56,24750.0,93.5828,93.6863,93.5545,93.6769,24750.0
2020-09-25 13:50:00,99.56,99.7,99.56,99.65,4585.0,93.6769,93.8086,93.6769,93.7615,4585.0
2020-09-25 13:55:00,99.65,99.65,99.53,99.56,18642.0,93.7615,93.7615,93.6486,93.6769,18642.0
2020-09-25 14:00:00,99.58,99.74,99.58,99.74,9815.0,93.6957,93.8462,93.6957,93.8462,9815.0
2020-09-25 14:05:00,99.74,99.81,99.74,99.77,5728.0,93.8462,93.9121,93.8462,93.8745,5728.0
2020-09-25 14:10:00,99.79,99.81,99.71,99.72,5023.0,93.8933,93.9121,93.818,93.8274,5023.0
2020-09-25 14:15:00,99.72,99.99,99.72,99.98,8856.0,93.8274,94.0815,93.8274,94.072,8856.0
2020-09-25 14:20:00,99.98,100.04,99.89,100.04,17720.0,94.072,94.1285,93.9874,94.1285,17720.0
2020-09-25 14:25:00,100.02,100.1,99.97,99.97,16407.0,94.1097,94.185,94.0626,94.0626,16407.0
2020-09-25 14:30:00,99.95,99.99,99.87,99.95,8653.0,94.0438,94.0815,93.9685,94.0438,8653.0
2020-09-25 14:35:00,99.95,100.06,99.94,100.03,20881.0,94.0438,94.1473,94.0344,94.1191,20881.0
2020-09-25 14:40:00,100.01,100.14,99.97,100.0,39246.0,94.1003,94.2226,94.0626,94.0909,39246.0
2020-09-25 14:45:00,100.01,100.09,99.97,99.97,43393.0,94.1003,94.1755,94.0626,94.0626,43393.0
2020-09-25 14:50:00,99.99,100.1,99.94,100.03,46583.0,94.0815,94.185,94.0344,94.1191,46583.0
2020-09-25 14:55:00,100.02,100.1,100.02,100.05,22753.0,94.1097,94.185,94.1097,94.1379,22753.0
2020-09-25 15:00:00,100.05,100.12,99.99,100.01,19997.0,94.1379,94.2038,94.0815,94.1003,19997.0
2020-09-25 15:05:00,100.01,100.14,99.94,100.11,47641.0,94.1003,94.2226,94.0344,94.1944,47641.0
2020-09-25 15:10:00,100.1,100.36,100.09,100.24,18910.0,94.185,94.4296,94.1755,94.3167,18910.0
2020-09-25 15:15:00,100.26,100.43,100.26,100.43,6284.0,94.3355,94.4955,94.3355,94.4955,6284.0
2020-09-25 15:20:00,100.41,100.51,100.37,100.51,11240.0,94.4766,94.5707,94.439,94.5707,11240.0
2020-09-25 15:25:00,100.5,100.55,100.46,100.54,18610.0,94.5613,94.6084,94.5237,94.599,18610.0
2020-09-25 15:30:00,100.53,100.53,100.25,100.25,22406.0,94.5895,94.5895,94.3261,94.3261,22406.0
2020-09-25 15:35:00,100.28,100.39,100.2,100.32,34924.0,94.3543,94.4578,94.279,94.392,34924.0
2020-09-25 15:40:00,100.32,100.33,100.18,100.3,25078.0,94.392,94.4014,94.2602,94.3731,25078.0
2020-09-25 15:45:00,100.29,100.46,100.15,100.46,35760.0,94.3637,94.5237,94.232,94.5237,35760.0
2020-09-25 15:50:00,100.45,100.45,100.29,100.42,60278.0,94.5143,94.5143,94.3637,94.486,60278.0
2020-09-25 15:55:00,100.39,100.62,100.39,100.56,168393.0,94.4578,94.6742,94.4578,94.6178,168393.0
2020-09-28 09:30:00,101.28,101.95,101.11,101.89,57796.0,95.2952,95.9256,95.1353,95.8692,57796.0
2020-09-28 09:35:00,101.85,101.91,101.68,101.69,19629.0,95.8315,95.888,95.6716,95.681,19629.0
2020-09-28 09:40:00,101.69,101.85,101.32,101.45,7744.0,95.681,95.8315,95.3329,95.4552,7744.0
2020-09-28 09:45:00,101.45,101.58,101.19,101.23,10080.0,95.4552,95.5775,95.2105,95.2482,10080.0
2020-09-28 09:50:00,101.21,101.36,101.2,101.27,13049.0,95.2294,95.3705,95.22,95.2858,13049.0
2020-09-28 09:55:00,101.33,101.58,101.33,101.5,16050.0,95.3423,95.5775,95.3423,95.5022,16050.0
2020-09-28 10:00:00,101.5,101.65,101.43,101.65,23828.0,95.5022,95.6434,95.4364,95.6434,23828.0
2020-09-28 10:05:00,101.62,101.62,101.47,101.56,18427.0,95.6151,95.6151,95.474,95.5587,18427.0
2020-09-28 10:10:00,101.59,101.82,101.56,101.82,7392.0,95.5869,95.8033,95.5587,95.8033,7392.0
2020-09-28 10:15:00,101.83,102.0,101.83,101.88,14463.0,95.8127,95.9727,95.8127,95.8598,14463.0
2020-09-28 10:20:00,101.87,102.14,101.82,102.12,18757.0,95.8504,96.1044,95.8033,96.0856,18757.0
2020-09-28 10:25:00,102.15,102.28,102.11,102.16,12656.0,96.1138,96.2361,96.0762,96.1232,12656.0
2020-09-28 10:30:00,102.17,102.31,102.09,102.15,9479.0,96.1326,96.2644,96.0574,96.1138,9479.0
2020-09-28 10:35:00,102.2,102.23,102.04,102.11,8442.0,96.1609,96.1891,96.0103,96.0762,8442.0
2020-09-28 10:40:00,102.12,102.24,102.11,102.21,13489.0,96.0856,96.1985,96.0762,96.1703,13489.0
2020-09-28 10:45:00,102.18,102.24,101.85,101.9,5396.0,96.142,96.1985,95.8315,95.8786,5396.0
2020-09-28 10:50:00,101.87,101.92,101.73,101.92,11425.0,95.8504,95.8974,95.7186,95.8974,11425.0
2020-09-28 10:55:00,101.92,102.02,101.76,101.76,14365.0,95.8974,95.9915,95.7469,95.7469,14365.0
2020-09-28 11:00:00,101.8,101.89,101.75,101.86,5378.0,95.7845,95.8692,95.7374,95.8409,5378.0
2020-09-28 11:05:00,101.88,102.0,101.87,102.0,6297.0,95.8598,95.9727,95.8504,95.9727,6297.0
2020-09-28 11:10:00,102.02,102.1,101.95,102.09,6437.0,95.9915,96.0668,95.9256,96.0574,6437.0
2020-09-28 11:15:00,102.07,102.12,102.0,102.1,9145.0,96.0385,96.0856,95.9727,96.0668,9145.0
2020-09-28 11:20:00,102.09,102.19,101.96,102.18,8779.0,96.0574,96.1514,95.935,96.142,8779.0
2020-09-28 11:25:00,102.2,102.22,102.01,102.17,11948.0,96.1609,96.1797,95.9821,96.1326,11948.0
2020-09-28 11:30:00,102.15,102.19,102.06,102.08,10940.0,96.1138,96.1514,96.0291,96.0479,10940.0
2020-09-28 11:35:00,102.04,102.11,102.02,102.06,10952.0,96.0103,96.0762,95.9915,96.0291,10952.0
2020-09-28 11:40:00,102.04,102.07,101.95,102.06,7517.0,96.0103,96.0385,95.9256,96.0291,7517.0
2020-09-28 11:45:00,102.07,102.09,101.94,102.03,10585.0,96.0385,96.0574,95.9162,96.0009,10585.0
2020-09-28 11:50:00,102.02,102.03,101.92,101.93,11516.0,95.9915,96.0009,95.8974,95.9068,11516.0
2020-09-28 11:55:00,101.95,101.99,101.85,101.9,15910.0,95.9256,95.9633,95.8315,95.8786,15910.0
2020-09-28 12:00:00,101.92,101.94,101.73,101.82,8905.0,95.8974,95.9162,95.7186,95.8033,8905.0
2020-09-28 12:05:00,101.82,101.84,101.72,101.76,6802.0,95.8033,95.8221,95.7092,95.7469,6802.0
2020-09-28 12:10:00,101.75,101.78,101.68,101.74,6500.0,95.7374,95.7657,95.6716,95.728,6500.0
2020-09-28 12:15:00,101.73,101.76,101.64,101.66,8788.0,95.7186,95.7469,95.634,95.6528,8788.0
2020-09-28 12:20:00,101.68,101.74,101.64,101.71,11738.0,95.6716,95.728,95.634,95.6998,11738.0
2020-09-28 12:25:00,101.69,101.75,101.61,101.71,8990.0,95.681,95.7374,95.6057,95.6998,8990.0
2020-09-28 12:30:00,101.73,101.77,101.56,101.61,8458.0,95.7186,95.7563,95.5587,95.6057,8458.0
2020-09-28 12:35:00,101.63,101.66,101.52,101.52,8044.0,95.6245,95.6528,95.521,95.521,8044.0
2020-09-28 12:40:00,101.54,101.74,101.54,101.7,8719.0,95.5399,95.728,95.5399,95.6904,8719.0
2020-09-28 12:45:00,101.72,101.75,101.65,101.67,8179.0,95.7092,95.7374,95.6434,95.6622,8179.0
2020-09-28 12:50:00,101.67,101.7,101.58,101.58,5774.0,95.6622,95.6904,95.5775,95.5775,5774.0
2020-09-28 12:55:00,101.58,101.69,101.54,101.69,9410.0,95.5775,95.681,95.5399,95.681,9410.0
2020-09-28 13:00:00,101.68,101.72,101.66,101.7,16083.0,95.6716,95.7092,95.6528,95.6904,16083.0
2020-09-28 13:05:00,101.72,101.79,101.66,101.67,13185.0,95.7092,95.7751,95.6528,95.6622,13185.0
2020-09-28 13:10:00,101.7,101.7,101.6,101.7,6085.0,95.6904,95.6904,95.5963,95.6904,6085.0
2020-09-28 13:15:00,101.72,101.75,101.56,101.6,7729.0,95.7092,95.7374,95.5587,95.5963,7729.0
2020-09-28 13:20:00,101.58,101.61,101.54,101.58,8412.0,95.5775,95.6057,95.5399,95.5775,8412.0
2020-09-28 13:25:00,101.58,101.65,101.52,101.57,7956.0,95.5775,95.6434,95.521,95.5681,7956.0
2020-09-28 13:30:00,101.58,101.81,101.58,101.76,10124.0,95.5775,95.7939,95.5775,95.7469,10124.0
2020-09-28 13:35:00,101.77,101.89,101.74,101.74,7419.0,95.7563,95.8692,95.728,95.728,7419.0
2020-09-28 13:40:00,101.74,101.83,101.74,101.75,8532.0,95.728,95.8127,95.728,95.7374,8532.0
2020-09-28 13:45:00,101.74,101.93,101.7,101.92,11400.0,95.728,95.9068,95.6904,95.8974,11400.0
2020-09-28 13:50:00,101.93,101.93,101.82,101.82,7047.0,95.9068,95.9068,95.8033,95.8033,7047.0
2020-09-28 13:55:00,101.82,101.9,101.8,101.9,9827.0,95.8033,95.8786,95.7845,95.8786,9827.0
2020-09-28 14:00:00,101.9,101.91,101.79,101.8,10194.0,95.8786,95.888,95.7751,95.7845,10194.0
2020-09-28 14:05:00,101.81,101.85,101.79,101.81,9348.0,95.7939,95.8315,95.7751,95.7939,9348.0
2020-09-28 14:10:00,101.82,101.9,101.79,101.81,8912.0,95.8033,95.8786,95.7751,95.7939,8912.0
2020-09-28 14:15:00,101.8,101.86,101.78,101.81,11036.0,95.7845,95.8409,95.7657,95.7939,11036.0
2020-09-28 14:20:00,101.82,101.87,101.78,101.84,16840.0,95.8033,95.8504,95.7657,95.8221,16840.0
2020-09-28 14:25:00,101.82,102.08,101.82,102.03,20491.0,95.8033,96.0479,95.8033,96.0009,20491.0
2020-09-28 14:30:00,102.05,102.11,101.97,101.99,21412.0,96.0197,96.0762,95.9444,95.9633,21412.0
2020-09-28 14:35:00,101.97,101.99,101.92,101.96,13825.0,95.9444,95.9633,95.8974,95.935,13825.0
2020-09-28 14:40:00,101.95,101.97,101.89,101.9,13530.0,95.9256,95.9444,95.8692,95.8786,13530.0
2020-09-28 14:45:00,101.87,101.96,101.85,101.85,15338.0,95.8504,95.935,95.8315,95.8315,15338.0
2020-09-28 14:50:00,101.86,101.91,101.8,101.81,11332.0,95.8409,95.888,95.7845,95.7939,11332.0
2020-09-28 14:55:00,101.81,101.86,101.79,101.81,12410.0,95.7939,95.8409,95.7751,95.7939,12410.0
2020-09-28 15:00:00,101.82,101.84,101.75,101.81,14047.0,95.8033,95.8221,95.7374,95.7939,14047.0
2020-09-28 15:05:00,101.78,101.83,101.65,101.65,11043.0,95.7657,95.8127,95.6434,95.6434,11043.0
2020-09-28 15:10:00,101.69,101.7,101.61,101.68,10545.0,95.681,95.6904,95.6057,95.6716,10545.0
2020-09-28 15:15:00,101.68,101.69,101.55,101.56,11160.0,95.6716,95.681,95.5493,95.5587,11160.0
2020-09-28 15:20:00,101.58,101.6,101.48,101.51,10379.0,95.5775,95.5963,95.4834,95.5116,10379.0
2020-09-28 15:25:00,101.5,101.59,101.5,101.57,12040.0,95.5022,95.5869,95.5022,95.5681,12040.0
2020-09-28 15:30:00,101.54,101.54,101.3,101.41,21656.0,95.5399,95.5399,95.314,95.4175,21656.0
2020-09-28 15:35:00,101.4,101.43,101.27,101.35,15742.0,95.4081,95.4364,95.2858,95.3611,15742.0
2020-09-28 15:40:00,101.33,101.46,101.32,101.44,21540.0,95.3423,95.4646,95.3329,95.4458,21540.0
2020-09-28 15:45:00,101.43,101.49,101.27,101.31,26908.0,95.4364,95.4928,95.2858,95.3235,26908.0
2020-09-28 15:50:00,101.3,101.36,101.24,101.33,37388.0,95.314,95.3705,95.2576,95.3423,37388.0
2020-09-28 15:55:00,101.33,101.36,101.12,101.2,87173.0,95.3423,95.3705,95.1447,95.22,87173.0
2020-09-29 09:30:00,101.41,101.48,101.02,101.13,45824.0,95.4175,95.4834,95.0506,95.1541,45824.0
2020-09-29 09:35:00,101.11,101.3,101.03,101.3,22690.0,95.1353,95.314,95.06,95.314,22690.0
2020-09-29 09:40:00,101.3,101.4,100.88,101.04,15381.0,95.314,95.4081,94.9189,95.0694,15381.0
2020-09-29 09:45:00,101.04,101.22,101.01,101.16,25323.0,95.0694,95.2388,95.0412,95.1823,25323.0
2020-09-29 09:50:00,101.19,101.28,101.02,101.18,65474.0,95.2105,95.2952,95.0506,95.2011,65474.0
2020-09-29 09:55:00,101.22,101.37,101.19,101.33,11965.0,95.2388,95.3799,95.2105,95.3423,11965.0
2020-09-29 10:00:00,101.34,101.78,101.34,101.71,28941.0,95.3517,95.7657,95.3517,95.6998,28941.0
2020-09-29 10:05:00,101.72,101.73,101.57,101.69,8626.0,95.7092,95.7186,95.5681,95.681,8626.0
2020-09-29 10:10:00,101.66,101.74,101.62,101.68,13504.0,95.6528,95.728,95.6151,95.6716,13504.0
2020-09-29 10:15:00,101.67,101.67,101.5,101.55,22853.0,95.6622,95.6622,95.5022,95.5493,22853.0
2020-09-29 10:20:00,101.53,101.55,101.45,101.49,37871.0,95.5305,95.5493,95.4552,95.4928,37871.0
2020-09-29 10:25:00,101.49,101.66,101.48,101.54,19676.0,95.4928,95.6528,95.4834,95.5399,19676.0
2020-09-29 10:30:00,101.56,101.57,101.42,101.42,5859.0,95.5587,95.5681,95.427,95.427,5859.0
2020-09-29 10:35:00,101.43,101.44,101.31,101.31,6497.0,95.4364,95.4458,95.3235,95.3235,6497.0
2020-09-29 10:40:00,101.32,101.35,101.23,101.29,7839.0,95.3329,95.3611,95.2482,95.3046,7839.0
2020-09-29 10:45:00,101.29,101.29,101.04,101.04,10773.0,95.3046,95.3046,95.0694,95.0694,10773.0
2020-09-29 10:50:00,101.04,101.21,101.04,101.08,11965.0,95.0694,95.2294,95.0694,95.107,11965.0
2020-09-29 10:55:00,101.1,101.24,101.08,101.19,9420.0,95.1259,95.2576,95.107,95.2105,9420.0
2020-09-29 11:00:00,101.2,101.26,101.05,101.07,9196.0,95.22,95.2764,95.0788,95.0976,9196.0
2020-09-29 11:05:00,101.08,101.12,100.97,101.03,15426.0,95.107,95.1447,95.0035,95.06,15426.0
2020-09-29 11:10:00,100.99,101.08,100.9,100.92,7793.0,95.0224,95.107,94.9377,94.9565,7793.0
2020-09-29 11:15:00,100.93,101.02,100.88,100.89,13841.0,94.9659,95.0506,94.9189,94.9283,13841.0
2020-09-29 11:20:00,100.89,101.02,100.89,100.96,25031.0,94.9283,95.0506,94.9283,94.9941,25031.0
2020-09-29 11:25:00,100.97,100.99,100.78,100.85,29549.0,95.0035,95.0224,94.8248,94.8906,29549.0
2020-09-29 11:30:00,100.84,100.94,100.84,100.94,13119.0,94.8812,94.9753,94.8812,94.9753,13119.0
2020-09-29 11:35:00,100.96,100.99,100.91,100.95,15723.0,94.9941,95.0224,94.9471,94.9847,15723.0
2020-09-29 11:40:00,100.94,100.94,100.66,100.69,14839.0,94.9753,94.9753,94.7119,94.7401,14839.0
2020-09-29 11:45:00,100.69,100.7,100.58,100.63,13158.0,94.7401,94.7495,94.6366,94.6836,13158.0
2020-09-29 11:50:00,100.65,100.86,100.64,100.84,16910.0,94.7025,94.9,94.693,94.8812,16910.0
2020-09-29 11:55:00,100.83,100.9,100.74,100.74,5854.0,94.8718,94.9377,94.7871,94.7871,5854.0
2020-09-29 12:00:00,100.73,100.77,100.67,100.73,11521.0,94.7777,94.8154,94.7213,94.7777,11521.0
2020-09-29 12:05:00,100.74,100.9,100.71,100.9,17381.0,94.7871,94.9377,94.7589,94.9377,17381.0
2020-09-29 12:10:00,100.88,100.88,100.8,100.8,7777.0,94.9189,94.9189,94.8436,94.8436,7777.0
2020-09-29 12:15:00,100.82,100.9,100.75,100.84,6071.0,94.8624,94.9377,94.7965,94.8812,6071.0
2020-09-29 12:20:00,100.83,100.86,100.7,100.7,7399.0,94.8718,94.9,94.7495,94.7495,7399.0
2020-09-29 12:25:00,100.72,100.8,100.7,100.79,5065.0,94.7683,94.8436,94.7495,94.8342,5065.0
2020-09-29 12:30:00,100.78,100.85,100.77,100.77,7764.0,94.8248,94.8906,94.8154,94.8154,7764.0
2020-09-29 12:35:00,100.77,100.88,100.77,100.84,12056.0,94.8154,94.9189,94.8154,94.8812,12056.0
2020-09-29 12:40:00,100.84,101.04,100.83,100.96,18184.0,94.8812,95.0694,94.8718,94.9941,18184.0
2020-09-29 12:45:00,100.96,101.0,100.93,100.97,8153.0,94.9941,95.0318,94.9659,95.0035,8153.0
2020-09-29 12:50:00,100.97,101.03,100.93,101.03,18340.0,95.0035,95.06,94.9659,95.06,18340.0
2020-09-29 12:55:00,101.03,101.19,101.02,101.19,5430.0,95.06,95.2105,95.0506,95.2105,5430.0
2020-09-29 13:00:00,101.17,101.19,101.12,101.17,6094.0,95.1917,95.2105,95.1447,95.1917,6094.0
2020-09-29 13:05:00,101.17,101.17,100.98,101.01,7187.0,95.1917,95.1917,95.013,95.0412,7187.0
2020-09-29 13:10:00,101.01,101.02,100.96,100.97,9355.0,95.0412,95.0506,94.9941,95.0035,9355.0
2020-09-29 13:15:00,100.96,101.1,100.93,101.08,5366.0,94.9941,95.1259,94.9659,95.107,5366.0
2020-09-29 13:20:00,101.09,101.22,101.09,101.17,11422.0,95.1165,95.2388,95.1165,95.1917,11422.0
2020-09-29 13:25:00,101.16,101.23,101.16,101.23,3037.0,95.1823,95.2482,95.1823,95.2482,3037.0
2020-09-29 13:30:00,101.23,101.28,101.18,101.18,6610.0,95.2482,95.2952,95.2011,95.2011,6610.0
2020-09-29 13:35:00,101.21,101.23,101.18,101.2,5206.0,95.2294,95.2482,95.2011,95.22,5206.0
2020-09-29 13:40:00,101.2,101.27,101.2,101.22,4401.0,95.22,95.2858,95.22,95.2388,4401.0
2020-09-29 13:45:00,101.23,101.35,101.23,101.35,5021.0,95.2482,95.3611,95.2482,95.3611,5021.0
2020-09-29 13:50:00,101.38,101.54,101.38,101.5,20134.0,95.3893,95.5399,95.3893,95.5022,20134.0
2020-09-29 13:55:00,101.51,101.57,101.5,101.52,5463.0,95.5116,95.5681,95.5022,95.521,5463.0
2020-09-29 14:00:00,101.53,101.62,101.5,101.52,21574.0,95.5305,95.6151,95.5022,95.521,21574.0
2020-09-29 14:05:00,101.51,101.51,101.4,101.42,10447.0,95.5116,95.5116,95.4081,95.427,10447.0
2020-09-29 14:10:00,101.43,101.43,101.3,101.31,19020.0,95.4364,95.4364,95.314,95.3235,19020.0
2020-09-29 14:15:00,101.31,101.4,101.25,101.36,18617.0,95.3235,95.4081,95.267,95.3705,18617.0
2020-09-29 14:20:00,101.36,101.4,101.32,101.39,15495.0,95.3705,95.4081,95.3329,95.3987,15495.0
2020-09-29 14:25:00,101.39,101.58,101.38,101.57,6924.0,95.3987,95.5775,95.3893,95.5681,6924.0
2020-09-29 14:30:00,101.58,101.65,99.28,99.81,265636.0,95.5775,95.6434,93.4134,93.9121,265636.0
2020-09-29 14:35:00,100.0,100.19,97.51,97.51,527730.0,94.0909,94.2696,91.748,91.748,527730.0
2020-09-29 14:40:00,97.54,98.85,96.9,98.81,384874.0,91.7762,93.0088,91.174,92.9712,384874.0
2020-09-29 14:45:00,98.81,100.31,97.33,98.39,233930.0,92.9712,94.3825,91.5786,92.576,233930.0
2020-09-29 14:50:00,98.38,98.77,98.0,98.41,177868.0,92.5666,92.9335,92.209,92.5948,177868.0
2020-09-29 14:55:00,98.42,98.55,97.91,98.39,161180.0,92.6042,92.7265,92.1244,92.576,161180.0
2020-09-29 15:00:00,98.39,99.1,98.37,99.09,173049.0,92.576,93.244,92.5572,93.2346,173049.0
2020-09-29 15:05:00,99.09,99.29,98.86,99.14,76350.0,93.2346,93.4228,93.0182,93.2817,76350.0
2020-09-29 15:10:00,99.13,99.14,98.74,98.78,77034.0,93.2723,93.2817,92.9053,92.943,77034.0
2020-09-29 15:15:00,98.78,98.98,98.75,98.97,86775.0,92.943,93.1311,92.9147,93.1217,86775.0
2020-09-29 15:20:00,98.96,98.96,98.64,98.89,73687.0,93.1123,93.1123,92.8112,93.0465,73687.0
2020-09-29 15:25:00,98.89,99.05,98.83,98.95,57014.0,93.0465,93.197,92.99,93.1029,57014.0
2020-09-29 15:30:00,98.93,99.08,98.86,98.97,50516.0,93.0841,93.2252,93.0182,93.1217,50516.0
2020-09-29 15:35:00,98.97,98.97,98.73,98.94,36229.0,93.1217,93.1217,92.8959,93.0935,36229.0
2020-09-29 15:40:00,98.94,99.21,98.93,99.17,60582.0,93.0935,93.3475,93.0841,93.3099,60582.0
2020-09-29 15:45:00,99.17,99.4,99.08,99.35,66171.0,93.3099,93.5263,93.2252,93.4793,66171.0
2020-09-29 15:50:00,99.34,99.38,99.17,99.36,83196.0,93.4699,93.5075,93.3099,93.4887,83196.0
2020-09-29 15:55:00,99.35,99.37,99.12,99.17,151941.0,93.4793,93.4981,93.2629,93.3099,151941.0
2020-09-30 09:30:00,99.54,99.65,99.17,99.53,67771.0,93.658,93.7615,93.3099,93.6486,67771.0
2020-09-30 09:35:00,99.59,99.98,99.57,99.92,37197.0,93.7051,94.072,93.6863,94.0156,37197.0
2020-09-30 09:40:00,99.89,99.98,99.84,99.98,9519.0,93.9874,94.072,93.9403,94.072,9519.0
2020-09-30 09:45:00,100.01,100.01,99.68,99.75,9538.0,94.1003,94.1003,93.7898,93.8556,9538.0
2020-09-30 09:50:00,99.77,99.86,99.75,99.8,13000.0,93.8745,93.9591,93.8556,93.9027,13000.0
2020-09-30 09:55:00,99.8,100.12,99.79,100.1,12005.0,93.9027,94.2038,93.8933,94.185,12005.0
2020-09-30 10:00:00,100.02,100.52,100.0,100.51,8953.0,94.1097,94.5801,94.0909,94.5707,8953.0
2020-09-30 10:05:00,100.46,100.56,100.2,100.24,13731.0,94.5237,94.6178,94.279,94.3167,13731.0
2020-09-30 10:10:00,100.27,100.29,100.12,100.2,9479.0,94.3449,94.3637,94.2038,94.279,9479.0
2020-09-30 10:15:00,100.19,100.34,100.07,100.2,15910.0,94.2696,94.4108,94.1567,94.279,15910.0
2020-09-30 10:20:00,100.19,100.28,100.11,100.13,20599.0,94.2696,94.3543,94.1944,94.2132,20599.0
2020-09-30 10:25:00,100.09,100.1,99.92,99.94,10110.0,94.1755,94.185,94.0156,94.0344,10110.0
2020-09-30 10:30:00,99.98,100.01,99.87,99.95,8127.0,94.072,94.1003,93.9685,94.0438,8127.0
2020-09-30 10:35:00,99.95,99.97,99.8,99.92,7165.0,94.0438,94.0626,93.9027,94.0156,7165.0
2020-09-30 10:40:00,99.93,100.03,99.89,99.93,7715.0,94.025,94.1191,93.9874,94.025,7715.0
2020-09-30 10:45:00,99.98,100.06,99.92,99.95,8037.0,94.072,94.1473,94.0156,94.0438,8037.0
2020-09-30 10:50:00,99.96,100.01,99.88,99.99,8384.0,94.0532,94.1003,93.978,94.0815,8384.0
2020-09-30 10:55:00,100.0,100.11,99.9,99.98,9567.0,94.0909,94.1944,93.9968,94.072,9567.0
2020-09-30 11:00:00,100.01,100.23,99.98,100.2,6520.0,94.1003,94.3073,94.072,94.279,6520.0
2020-09-30 11:05:00,100.2,100.41,100.2,100.34,10950.0,94.279,94.4766,94.279,94.4108,10950.0
2020-09-30 11:10:00,100.35,100.65,100.35,100.65,11512.0,94.4202,94.7025,94.4202,94.7025,11512.0
2020-09-30 11:15:00,100.67,100.73,100.39,100.43,25834.0,94.7213,94.7777,94.4578,94.4955,25834.0
2020-09-30 11:20:00,100.45,100.79,100.44,100.78,11528.0,94.5143,94.8342,94.5049,94.8248,11528.0
2020-09-30 11:25:00,100.77,100.9,100.75,100.78,13563.0,94.8154,94.9377,94.7965,94.8248,13563.0
2020-09-30 11:30:00,100.76,100.76,100.51,100.52,8975.0,94.806,94.806,94.5707,94.5801,8975.0
2020-09-30 11:35:00,100.52,100.64,100.51,100.64,9112.0,94.5801,94.693,94.5707,94.693,9112.0
2020-09-30 11:40:00,100.65,100.82,100.57,100.78,5121.0,94.7025,94.8624,94.6272,94.8248,5121.0
2020-09-30 11:45:00,100.79,100.82,100.74,100.74,12661.0,94.8342,94.8624,94.7871,94.7871,12661.0
2020-09-30 11:50:00,100.75,100.81,100.69,100.8,8495.0,94.7965,94.853,94.7401,94.8436,8495.0
2020-09-30 11:55:00,100.8,100.86,100.76,100.79,10096.0,94.8436,94.9,94.806,94.8342,10096.0
2020-09-30 12:00:00,100.82,100.91,100.8,100.88,5626.0,94.8624,94.9471,94.8436,94.9189,5626.0
2020-09-30 12:05:00,100.87,100.96,100.86,100.94,11049.0,94.9095,94.9941,94.9,94.9753,11049.0
2020-09-30 12:10:00,100.94,101.03,100.93,101.03,8007.0,94.9753,95.06,94.9659,95.06,8007.0
2020-09-30 12:15:00,101.03,101.11,101.01,101.02,6258.0,95.06,95.1353,95.0412,95.0506,6258.0
2020-09-30 12:20:00,101.03,101.12,101.03,101.09,9982.0,95.06,95.1447,95.06,95.1165,9982.0
2020-09-30 12:25:00,101.09,101.13,101.05,101.13,14793.0,95.1165,95.1541,95.0788,95.1541,14793.0
2020-09-30 12:30:00,101.15,101.15,101.07,101.09,7602.0,95.1729,95.1729,95.0976,95.1165,7602.0
2020-09-30 12:35:00,101.09,101.14,101.03,101.08,6568.0,95.1165,95.1635,95.06,95.107,6568.0
2020-09-30 12:40:00,101.08,101.09,101.05,101.09,8626.0,95.107,95.1165,95.0788,95.1165,8626.0
2020-09-30 12:45:00,101.12,101.12,101.05,101.09,9191.0,95.1447,95.1447,95.0788,95.1165,9191.0
2020-09-30 12:50:00,101.08,101.09,100.93,100.93,9653.0,95.107,95.1165,94.9659,94.9659,9653.0
2020-09-30 12:55:00,100.92,100.99,100.91,100.99,12435.0,94.9565,95.0224,94.9471,95.0224,12435.0
2020-09-30 13:00:00,100.99,101.01,100.8,100.81,8693.0,95.0224,95.0412,94.8436,94.853,8693.0
2020-09-30 13:05:00,100.83,100.86,100.68,100.72,7648.0,94.8718,94.9,94.7307,94.7683,7648.0
2020-09-30 13:10:00,100.71,100.75,100.63,100.68,8456.0,94.7589,94.7965,94.6836,94.7307,8456.0
2020-09-30 13:15:00,100.68,100.78,100.66,100.78,7184.0,94.7307,94.8248,94.7119,94.8248,7184.0
2020-09-30 13:20:00,100.77,100.77,100.68,100.77,10300.0,94.8154,94.8154,94.7307,94.8154,10300.0
2020-09-30 13:25:00,100.75,100.85,100.75,100.8,8291.0,94.7965,94.8906,94.7965,94.8436,8291.0
2020-09-30 13:30:00,100.8,100.96,100.78,100.94,6414.0,94.8436,94.9941,94.8248,94.9753,6414.0
2020-09-30 13:35:00,100.97,100.99,100.93,100.94,8668.0,95.0035,95.0224,94.9659,94.9753,8668.0
2020-09-30 13:40:00,100.94,100.94,100.9,100.92,5789.0,94.9753,94.9753,94.9377,94.9565,5789.0
2020-09-30 13:45:00,100.92,100.92,100.87,100.91,6647.0,94.9565,94.9565,94.9095,94.9471,6647.0
2020-09-30 13:50:00,100.92,100.95,100.88,100.9,5099.0,94.9565,94.9847,94.9189,94.9377,5099.0
2020-09-30 13:55:00,100.9,100.92,100.85,100.89,7192.0,94.9377,94.9565,94.8906,94.9283,7192.0
2020-09-30 14:00:00,100.89,100.91,100.8,100.91,9150.0,94.9283,94.9471,94.8436,94.9471,9150.0
2020-09-30 14:05:00,100.88,100.93,100.83,100.89,7683.0,94.9189,94.9659,94.8718,94.9283,7683.0
2020-09-30 14:10:00,100.89,100.9,100.82,100.83,10544.0,94.9283,94.9377,94.8624,94.8718,10544.0
2020-09-30 14:15:00,100.84,100.86,100.78,100.81,8863.0,94.8812,94.9,94.8248,94.853,8863.0
2020-09-30 14:20:00,100.81,100.89,100.33,100.44,46563.0,94.853,94.9283,94.4014,94.5049,46563.0
2020-09-30 14:25:00,100.43,100.48,100.11,100.27,24657.0,94.4955,94.5425,94.1944,94.3449,24657.0
2020-09-30 14:30:00,100.25,100.28,100.05,100.07,16159.0,94.3261,94.3543,94.1379,94.1567,16159.0
2020-09-30 14:35:00,100.12,100.24,100.03,100.06,10285.0,94.2038,94.3167,94.1191,94.1473,10285.0
2020-09-30 14:40:00,100.06,100.13,99.82,99.91,10490.0,94.1473,94.2132,93.9215,94.0062,10490.0
2020-09-30 14:45:00,99.89,99.89,99.57,99.61,12156.0,93.9874,93.9874,93.6863,93.7239,12156.0
2020-09-30 14:50:00,99.61,99.78,99.59,99.65,14869.0,93.7239,93.8839,93.7051,93.7615,14869.0
2020-09-30 14:55:00,99.63,100.09,99.56,100.06,14451.0,93.7427,94.1755,93.6769,94.1473,14451.0
2020-09-30 15:00:00,100.04,100.13,99.81,99.84,13494.0,94.1285,94.2132,93.9121,93.9403,13494.0
2020-09-30 15:05:00,99.86,100.11,99.86,99.99,13480.0,93.9591,94.1944,93.9591,94.0815,13480.0
2020-09-30 15:10:00,100.0,100.02,99.47,99.52,23699.0,94.0909,94.1097,93.5922,93.6392,23699.0
2020-09-30 15:15:00,99.51,99.6,99.27,99.39,20492.0,93.6298,93.7145,93.404,93.5169,20492.0
2020-09-30 15:20:00,99.43,99.45,99.24,99.4,15808.0,93.5545,93.5734,93.3758,93.5263,15808.0
2020-09-30 15:25:00,99.41,99.69,99.31,99.69,39672.0,93.5357,93.7992,93.4416,93.7992,39672.0
2020-09-30 15:30:00,99.66,99.66,99.46,99.53,17958.0,93.771,93.771,93.5828,93.6486,17958.0
2020-09-30 15:35:00,99.56,99.69,99.46,99.57,26596.0,93.6769,93.7992,93.5828,93.6863,26596.0
2020-09-30 15:40:00,99.57,99.68,99.47,99.67,32829.0,93.6863,93.7898,93.5922,93.7804,32829.0
2020-09-30 15:45:00,99.66,100.11,99.61,100.0,37116.0,93.771,94.1944,93.7239,94.0909,37116.0
2020-09-30 15:50:00,100.07,100.32,100.01,100.19,45235.0,94.1567,94.392,94.1003,94.2696,45235.0
2020-09-30 15:55:00,100.19,100.38,99.92,99.92,142605.0,94.2696,94.4484,94.0156,94.0156,142605.0
2020-10-01 09:30:00,101.09,101.64,100.7,101.39,66325.0,95.1165,95.634,94.7495,95.3987,66325.0
2020-10-01 09:35:00,101.39,101.8,101.28,101.56,34209.0,95.3987,95.7845,95.2952,95.5587,34209.0
2020-10-01 09:40:00,101.59,102.11,101.58,101.7,23738.0,95.5869,96.0762,95.5775,95.6904,23738.0
2020-10-01 09:45:00,101.75,101.93,101.63,101.92,16052.0,95.7374,95.9068,95.6245,95.8974,16052.0
2020-10-01 09:50:00,101.94,101.99,101.29,101.29,25126.0,95.9162,95.9633,95.3046,95.3046,25126.0
2020-10-01 09:55:00,101.33,101.43,101.03,101.09,30436.0,95.3423,95.4364,95.06,95.1165,30436.0
2020-10-01 10:00:00,101.03,101.21,100.83,100.98,12318.0,95.06,95.2294,94.8718,95.013,12318.0
2020-10-01 10:05:00,100.94,101.08,100.87,100.92,22072.0,94.9753,95.107,94.9095,94.9565,22072.0
2020-10-01 10:10:00,100.87,100.9,100.7,100.83,8104.0,94.9095,94.9377,94.7495,94.8718,8104.0
2020-10-01 10:15:00,100.87,100.87,100.69,100.81,12383.0,94.9095,94.9095,94.7401,94.853,12383.0
2020-10-01 10:20:00,100.83,100.92,100.75,100.79,11951.0,94.8718,94.9565,94.7965,94.8342,11951.0
2020-10-01 10:25:00,100.8,100.88,100.64,100.88,12246.0,94.8436,94.9189,94.693,94.9189,12246.0
2020-10-01 10:30:00,100.85,101.1,100.8,101.08,15369.0,94.8906,95.1259,94.8436,95.107,15369.0
2020-10-01 10:35:00,101.07,101.13,100.88,100.92,49486.0,95.0976,95.1541,94.9189,94.9565,49486.0
2020-10-01 10:40:00,100.95,100.97,100.85,100.92,6492.0,94.9847,95.0035,94.8906,94.9565,6492.0
2020-10-01 10:45:00,100.94,101.02,100.79,100.86,24141.0,94.9753,95.0506,94.8342,94.9,24141.0
2020-10-01 10:50:00,100.83,100.88,100.71,100.75,12189.0,94.8718,94.9189,94.7589,94.7965,12189.0
2020-10-01 10:55:00,100.75,100.87,100.58,100.86,10970.0,94.7965,94.9095,94.6366,94.9,10970.0
2020-10-01 11:00:00,100.94,100.94,100.64,100.92,9781.0,94.9753,94.9753,94.693,94.9565,9781.0
2020-10-01 11:05:00,100.87,100.96,100.73,100.81,8344.0,94.9095,94.9941,94.7777,94.853,8344.0
2020-10-01 11:10:00,100.77,101.0,100.67,101.0,9032.0,94.8154,95.0318,94.7213,95.0318,9032.0
2020-10-01 11:15:00,101.02,101.09,100.87,100.95,7233.0,95.0506,95.1165,94.9095,94.9847,7233.0
2020-10-01 11:20:00,100.95,101.09,100.9,101.06,7898.0,94.9847,95.1165,94.9377,95.0882,7898.0
2020-10-01 11:25:00,101.03,101.13,101.01,101.09,6083.0,95.06,95.1541,95.0412,95.1165,6083.0
2020-10-01 11:30:00,101.09,101.21,101.06,101.2,79895.0,95.1165,95.2294,95.0882,95.22,79895.0
2020-10-01 11:35:00,101.2,101.33,100.82,100.98,19453.0,95.22,95.3423,94.8624,95.013,19453.0
2020-10-01 11:40:00,101.03,101.14,101.02,101.13,16530.0,95.06,95.1635,95.0506,95.1541,16530.0
2020-10-01 11:45:00,101.13,101.24,101.12,101.12,11014.0,95.1541,95.2576,95.1447,95.1447,11014.0
2020-10-01 11:50:00,101.1,101.31,101.1,101.31,7224.0,95.1259,95.3235,95.1259,95.3235,7224.0
2020-10-01 11:55:00,101.31,101.34,101.22,101.26,8158.0,95.3235,95.3517,95.2388,95.2764,8158.0
2020-10-01 12:00:00,101.25,101.31,101.15,101.31,9194.0,95.267,95.3235,95.1729,95.3235,9194.0
2020-10-01 12:05:00,101.3,101.43,101.26,101.33,10488.0,95.314,95.4364,95.2764,95.3423,10488.0
2020-10-01 12:10:00,101.32,101.39,101.26,101.27,7762.0,95.3329,95.3987,95.2764,95.2858,7762.0
2020-10-01 12:15:00,101.25,101.31,101.2,101.31,14628.0,95.267,95.3235,95.22,95.3235,14628.0
2020-10-01 12:20:00,101.29,101.43,101.26,101.37,9720.0,95.3046,95.4364,95.2764,95.3799,9720.0
2020-10-01 12:25:00,101.38,101.48,101.36,101.48,10904.0,95.3893,95.4834,95.3705,95.4834,10904.0
2020-10-01 12:30:00,101.48,101.48,101.39,101.39,8471.0,95.4834,95.4834,95.3987,95.3987,8471.0
2020-10-01 12:35:00,101.4,101.42,101.35,101.4,3454.0,95.4081,95.427,95.3611,95.4081,3454.0
2020-10-01 12:40:00,101.39,101.56,101.39,101.51,2708.0,95.3987,95.5587,95.3987,95.5116,2708.0
2020-10-01 12:45:00,101.53,101.56,101.49,101.49,15877.0,95.5305,95.5587,95.4928,95.4928,15877.0
2020-10-01 12:50:00,101.49,101.5,101.4,101.4,9138.0,95.4928,95.5022,95.4081,95.4081,9138.0
2020-10-01 12:55:00,101.4,101.41,101.29,101.31,7119.0,95.4081,95.4175,95.3046,95.3235,7119.0
2020-10-01 13:00:00,101.31,101.38,101.28,101.31,7480.0,95.3235,95.3893,95.2952,95.3235,7480.0
2020-10-01 13:05:00,101.3,101.4,101.25,101.37,5341.0,95.314,95.4081,95.267,95.3799,5341.0
2020-10-01 13:10:00,101.35,101.35,101.15,101.15,4181.0,95.3611,95.3611,95.1729,95.1729,4181.0
2020-10-01 13:15:00,101.17,101.21,101.1,101.18,7183.0,95.1917,95.2294,95.1259,95.2011,7183.0
2020-10-01 13:20:00,101.19,101.27,101.16,101.2,7325.0,95.2105,95.2858,95.1823,95.22,7325.0
2020-10-01 13:25:00,101.21,101.29,101.07,101.16,11787.0,95.2294,95.3046,95.0976,95.1823,11787.0
2020-10-01 13:30:00,101.14,101.16,101.03,101.11,10643.0,95.1635,95.1823,95.06,95.1353,10643.0
2020-10-01 13:35:00,101.09,101.23,101.07,101.13,11049.0,95.1165,95.2482,95.0976,95.1541,11049.0
2020-10-01 13:40:00,101.09,101.11,101.03,101.11,7792.0,95.1165,95.1353,95.06,95.1353,7792.0
2020-10-01 13:45:00,101.13,101.14,101.06,101.07,8384.0,95.1541,95.1635,95.0882,95.0976,8384.0
2020-10-01 13:50:00,101.07,101.14,101.04,101.14,12942.0,95.0976,95.1635,95.0694,95.1635,12942.0
2020-10-01 13:55:00,101.13,101.13,100.76,100.81,15696.0,95.1541,95.1541,94.806,94.853,15696.0
2020-10-01 14:00:00,100.84,101.01,100.68,100.9,25214.0,94.8812,95.0412,94.7307,94.9377,25214.0
2020-10-01 14:05:00,100.9,100.9,100.63,100.66,17856.0,94.9377,94.9377,94.6836,94.7119,17856.0
2020-10-01 14:10:00,100.69,100.72,100.55,100.66,12546.0,94.7401,94.7683,94.6084,94.7119,12546.0
2020-10-01 14:15:00,100.64,100.72,100.53,100.72,17556.0,94.693,94.7683,94.5895,94.7683,17556.0
2020-10-01 14:20:00,100.73,100.79,100.67,100.75,10274.0,94.7777,94.8342,94.7213,94.7965,10274.0
2020-10-01 14:25:00,100.71,100.92,100.68,100.92,6442.0,94.7589,94.9565,94.7307,94.9565,6442.0
2020-10-01 14:30:00,100.87,100.97,100.86,100.96,6212.0,94.9095,95.0035,94.9,94.9941,6212.0
2020-10-01 14:35:00,100.91,101.06,100.91,101.04,11734.0,94.9471,95.0882,94.9471,95.0694,11734.0
2020-10-01 14:40:00,101.03,101.19,101.03,101.19,10967.0,95.06,95.2105,95.06,95.2105,10967.0
2020-10-01 14:45:00,101.18,101.24,101.15,101.18,16211.0,95.2011,95.2576,95.1729,95.2011,16211.0
2020-10-01 14:50:00,101.16,101.32,101.12,101.28,14495.0,95.1823,95.3329,95.1447,95.2952,14495.0
2020-10-01 14:55:00,101.28,101.36,101.26,101.32,8841.0,95.2952,95.3705,95.2764,95.3329,8841.0
2020-10-01 15:00:00,101.34,101.41,101.32,101.38,6581.0,95.3517,95.4175,95.3329,95.3893,6581.0
2020-10-01 15:05:00,101.37,101.38,101.25,101.27,6652.0,95.3799,95.3893,95.267,95.2858,6652.0
2020-10-01 15:10:00,101.28,101.31,101.24,101.24,6315.0,95.2952,95.3235,95.2576,95.2576,6315.0
2020-10-01 15:15:00,101.26,101.26,101.08,101.08,8141.0,95.2764,95.2764,95.107,95.107,8141.0
2020-10-01 15:20:00,101.08,101.09,100.96,101.03,11503.0,95.107,95.1165,94.9941,95.06,11503.0
2020-10-01 15:25:00,101.0,101.05,100.94,100.98,8370.0,95.0318,95.0788,94.9753,95.013,8370.0
2020-10-01 15:30:00,100.96,101.01,100.9,100.98,15676.0,94.9941,95.0412,94.9377,95.013,15676.0
2020-10-01 15:35:00,100.97,101.08,100.89,101.08,20070.0,95.0035,95.107,94.9283,95.107,20070.0
2020-10-01 15:40:00,101.08,101.12,100.96,100.98,19279.0,95.107,95.1447,94.9941,95.013,19279.0
2020-10-01 15:45:00,100.97,101.11,100.93,101.0,24516.0,95.0035,95.1353,94.9659,95.0318,24516.0
2020-10-01 15:50:00,101.0,101.19,101.0,101.09,33412.0,95.0318,95.2105,95.0318,95.1165,33412.0
2020-10-01 15:55:00,101.09,101.43,101.08,101.41,125059.0,95.1165,95.4364,95.107,95.4175,125059.0
2020-10-02 09:30:00,100.23,100.95,100.19,100.95,51334.0,94.3073,94.9847,94.2696,94.9847,51334.0
2020-10-02 09:35:00,100.92,101.1,100.66,100.94,14807.0,94.9565,95.1259,94.7119,94.9753,14807.0
2020-10-02 09:40:00,100.87,101.09,100.79,100.91,10684.0,94.9095,95.1165,94.8342,94.9471,10684.0
2020-10-02 09:45:00,100.94,100.99,100.82,100.95,7414.0,94.9753,95.0224,94.8624,94.9847,7414.0
2020-10-02 09:50:00,100.91,101.02,100.89,100.97,8075.0,94.9471,95.0506,94.9283,95.0035,8075.0
2020-10-02 09:55:00,101.0,101.24,100.93,101.13,3901.0,95.0318,95.2576,94.9659,95.1541,3901.0
2020-10-02 10:00:00,101.2,101.45,101.2,101.34,8047.0,95.22,95.4552,95.22,95.3517,8047.0
2020-10-02 10:05:00,101.33,101.52,101.3,101.43,21002.0,95.3423,95.521,95.314,95.4364,21002.0
2020-10-02 10:10:00,101.47,101.49,101.29,101.35,12949.0,95.474,95.4928,95.3046,95.3611,12949.0
2020-10-02 10:15:00,101.33,101.41,101.23,101.38,19335.0,95.3423,95.4175,95.2482,95.3893,19335.0
2020-10-02 10:20:00,101.37,101.37,101.15,101.16,8960.0,95.3799,95.3799,95.1729,95.1823,8960.0
2020-10-02 10:25:00,101.1,101.33,101.01,101.33,6977.0,95.1259,95.3423,95.0412,95.3423,6977.0
2020-10-02 10:30:00,101.3,101.39,101.21,101.34,16344.0,95.314,95.3987,95.2294,95.3517,16344.0
2020-10-02 10:35:00,101.37,101.37,101.18,101.18,5347.0,95.3799,95.3799,95.2011,95.2011,5347.0
2020-10-02 10:40:00,101.2,101.27,101.13,101.17,5222.0,95.22,95.2858,95.1541,95.1917,5222.0
2020-10-02 10:45:00,101.16,101.27,101.13,101.26,5842.0,95.1823,95.2858,95.1541,95.2764,5842.0
2020-10-02 10:50:00,101.23,101.24,101.11,101.11,14714.0,95.2482,95.2576,95.1353,95.1353,14714.0
2020-10-02 10:55:00,101.11,101.26,101.07,101.07,12672.0,95.1353,95.2764,95.0976,95.0976,12672.0
2020-10-02 11:00:00,101.12,101.27,101.06,101.1,12293.0,95.1447,95.2858,95.0882,95.1259,12293.0
2020-10-02 11:05:00,101.1,101.36,101.03,101.34,10230.0,95.1259,95.3705,95.06,95.3517,10230.0
2020-10-02 11:10:00,101.33,101.36,101.25,101.32,3681.0,95.3423,95.3705,95.267,95.3329,3681.0
2020-10-02 11:15:00,101.34,101.54,101.26,101.54,4686.0,95.3517,95.5399,95.2764,95.5399,4686.0
2020-10-02 11:20:00,101.55,101.59,101.5,101.59,3784.0,95.5493,95.5869,95.5022,95.5869,3784.0
2020-10-02 11:25:00,101.54,101.58,101.41,101.41,4315.0,95.5399,95.5775,95.4175,95.4175,4315.0
2020-10-02 11:30:00,101.4,101.43,101.31,101.36,21532.0,95.4081,95.4364,95.3235,95.3705,21532.0
2020-10-02 11:35:00,101.37,101.38,101.2,101.2,8272.0,95.3799,95.3893,95.22,95.22,8272.0
2020-10-02 11:40:00,101.18,101.23,101.17,101.18,3706.0,95.2011,95.2482,95.1917,95.2011,3706.0
2020-10-02 11:45:00,101.16,101.29,101.16,101.28,4848.0,95.1823,95.3046,95.1823,95.2952,4848.0
2020-10-02 11:50:00,101.28,101.33,100.86,100.92,15787.0,95.2952,95.3423,94.9,94.9565,15787.0
2020-10-02 11:55:00,100.87,100.88,100.64,100.71,12041.0,94.9095,94.9189,94.693,94.7589,12041.0
2020-10-02 12:00:00,100.68,100.72,100.6,100.7,13071.0,94.7307,94.7683,94.6554,94.7495,13071.0
2020-10-02 12:05:00,100.72,101.11,100.66,101.07,34232.0,94.7683,95.1353,94.7119,95.0976,34232.0
2020-10-02 12:10:00,101.07,101.32,100.99,101.2,8539.0,95.0976,95.3329,95.0224,95.22,8539.0
2020-10-02 12:15:00,101.16,101.29,101.01,101.29,13457.0,95.1823,95.3046,95.0412,95.3046,13457.0
2020-10-02 12:20:00,101.31,101.44,100.98,101.13,9506.0,95.3235,95.4458,95.013,95.1541,9506.0
2020-10-02 12:25:00,101.19,101.23,101.06,101.09,7442.0,95.2105,95.2482,95.0882,95.1165,7442.0
2020-10-02 12:30:00,101.14,101.22,101.07,101.22,6112.0,95.1635,95.2388,95.0976,95.2388,6112.0
2020-10-02 12:35:00,101.2,101.46,101.2,101.43,4825.0,95.22,95.4646,95.22,95.4364,4825.0
2020-10-02 12:40:00,101.44,101.54,101.42,101.5,6706.0,95.4458,95.5399,95.427,95.5022,6706.0
2020-10-02 12:45:00,101.53,101.53,101.4,101.45,4417.0,95.5305,95.5305,95.4081,95.4552,4417.0
2020-10-02 12:50:00,101.43,101.52,101.32,101.46,7677.0,95.4364,95.521,95.3329,95.4646,7677.0
2020-10-02 12:55:00,101.45,101.65,101.42,101.51,5757.0,95.4552,95.6434,95.427,95.5116,5757.0
2020-10-02 13:00:00,101.54,101.58,101.42,101.44,3167.0,95.5399,95.5775,95.427,95.4458,3167.0
2020-10-02 13:05:00,101.46,101.6,101.39,101.54,5162.0,95.4646,95.5963,95.3987,95.5399,5162.0
2020-10-02 13:10:00,101.57,101.61,101.42,101.46,5926.0,95.5681,95.6057,95.427,95.4646,5926.0
2020-10-02 13:15:00,101.46,101.63,101.46,101.6,6120.0,95.4646,95.6245,95.4646,95.5963,6120.0
2020-10-02 13:20:00,101.56,101.68,101.49,101.56,100693.0,95.5587,95.6716,95.4928,95.5587,100693.0
2020-10-02 13:25:00,101.56,101.65,101.56,101.59,6039.0,95.5587,95.6434,95.5587,95.5869,6039.0
2020-10-02 13:30:00,101.61,101.61,101.34,101.34,4534.0,95.6057,95.6057,95.3517,95.3517,4534.0
2020-10-02 13:35:00,101.38,101.51,101.37,101.45,3692.0,95.3893,95.5116,95.3799,95.4552,3692.0
2020-10-02 13:40:00,101.47,101.47,101.02,101.25,5345.0,95.474,95.474,95.0506,95.267,5345.0
2020-10-02 13:45:00,101.19,101.32,101.12,101.14,2972.0,95.2105,95.3329,95.1447,95.1635,2972.0
2020-10-02 13:50:00,101.2,101.32,101.16,101.24,5021.0,95.22,95.3329,95.1823,95.2576,5021.0
2020-10-02 13:55:00,101.21,101.27,101.15,101.24,6454.0,95.2294,95.2858,95.1729,95.2576,6454.0
2020-10-02 14:00:00,101.27,101.36,101.25,101.25,169043.0,95.2858,95.3705,95.267,95.267,169043.0
2020-10-02 14:05:00,101.34,101.49,101.29,101.41,4381.0,95.3517,95.4928,95.3046,95.4175,4381.0
2020-10-02 14:10:00,101.42,101.44,101.33,101.43,5983.0,95.427,95.4458,95.3423,95.4364,5983.0
2020-10-02 14:15:00,101.41,101.54,101.39,101.49,4158.0,95.4175,95.5399,95.3987,95.4928,4158.0
2020-10-02 14:20:00,101.5,101.71,101.49,101.71,3626.0,95.5022,95.6998,95.4928,95.6998,3626.0
2020-10-02 14:25:00,101.69,101.73,101.62,101.73,4441.0,95.681,95.7186,95.6151,95.7186,4441.0
2020-10-02 14:30:00,101.75,101.79,101.6,101.76,5831.0,95.7374,95.7751,95.5963,95.7469,5831.0
2020-10-02 14:35:00,101.78,101.81,101.68,101.68,7843.0,95.7657,95.7939,95.6716,95.6716,7843.0
2020-10-02 14:40:00,101.68,101.82,101.66,101.72,8385.0,95.6716,95.8033,95.6528,95.7092,8385.0
2020-10-02 14:45:00,101.66,101.84,101.62,101.62,3838.0,95.6528,95.8221,95.6151,95.6151,3838.0
2020-10-02 14:50:00,101.63,101.67,101.54,101.64,7571.0,95.6245,95.6622,95.5399,95.634,7571.0
2020-10-02 14:55:00,101.69,101.86,101.61,101.71,6091.0,95.681,95.8409,95.6057,95.6998,6091.0
2020-10-02 15:00:00,101.72,101.75,101.56,101.69,10562.0,95.7092,95.7374,95.5587,95.681,10562.0
2020-10-02 15:05:00,101.67,101.67,101.54,101.61,7998.0,95.6622,95.6622,95.5399,95.6057,7998.0
2020-10-02 15:10:00,101.57,101.76,101.45,101.52,12649.0,95.5681,95.7469,95.4552,95.521,12649.0
2020-10-02 15:15:00,101.49,101.61,101.4,101.5,7284.0,95.4928,95.6057,95.4081,95.5022,7284.0
2020-10-02 15:20:00,101.51,101.61,101.44,101.52,11730.0,95.5116,95.6057,95.4458,95.521,11730.0
2020-10-02 15:25:00,101.52,101.6,101.46,101.55,7940.0,95.521,95.5963,95.4646,95.5493,7940.0
2020-10-02 15:30:00,101.54,101.75,101.5,101.62,11581.0,95.5399,95.7374,95.5022,95.6151,11581.0
2020-10-02 15:35:00,101.64,101.72,101.5,101.54,12445.0,95.634,95.7092,95.5022,95.5399,12445.0
2020-10-02 15:40:00,101.54,101.56,101.38,101.42,21220.0,95.5399,95.5587,95.3893,95.427,21220.0
2020-10-02 15:45:00,101.45,101.45,101.29,101.43,22698.0,95.4552,95.4552,95.3046,95.4364,22698.0
2020-10-02 15:50:00,101.38,101.43,101.24,101.27,30267.0,95.3893,95.4364,95.2576,95.2858,30267.0
2020-10-02 15:55:00,101.3,101.43,101.23,101.34,126939.0,95.314,95.4364,95.2482,95.3517,126939.0
2020-10-05 09:30:00,101.78,102.07,101.58,101.62,18780.0,95.7657,96.0385,95.5775,95.6151,18780.0
2020-10-05 09:35:00,101.56,101.72,101.26,101.32,10027.0,95.5587,95.7092,95.2764,95.3329,10027.0
2020-10-05 09:40:00,101.49,101.54,101.46,101.54,2363.0,95.4928,95.5399,95.4646,95.5399,2363.0
2020-10-05 09:45:00,101.54,101.65,101.4,101.45,6947.0,95.5399,95.6434,95.4081,95.4552,6947.0
2020-10-05 09:50:00,101.48,101.48,101.12,101.14,6685.0,95.4834,95.4834,95.1447,95.1635,6685.0
2020-10-05 09:55:00,101.14,101.17,101.02,101.15,7631.0,95.1635,95.1917,95.0506,95.1729,7631.0
2020-10-05 10:00:00,101.21,101.21,100.93,101.08,6956.0,95.2294,95.2294,94.9659,95.107,6956.0
2020-10-05 10:05:00,101.13,101.25,101.11,101.23,7552.0,95.1541,95.267,95.1353,95.2482,7552.0
2020-10-05 10:10:00,101.26,101.31,101.08,101.12,11014.0,95.2764,95.3235,95.107,95.1447,11014.0
2020-10-05 10:15:00,101.11,101.13,100.87,100.87,5285.0,95.1353,95.1541,94.9095,94.9095,5285.0
2020-10-05 10:20:00,100.86,100.95,100.77,100.91,5846.0,94.9,94.9847,94.8154,94.9471,5846.0
2020-10-05 10:25:00,100.95,100.97,100.88,100.95,5136.0,94.9847,95.0035,94.9189,94.9847,5136.0
2020-10-05 10:30:00,101.0,101.28,100.96,101.24,9751.0,95.0318,95.2952,94.9941,95.2576,9751.0
2020-10-05 10:35:00,101.26,101.38,101.12,101.34,14169.0,95.2764,95.3893,95.1447,95.3517,14169.0
2020-10-05 10:40:00,101.35,101.57,101.34,101.54,7998.0,95.3611,95.5681,95.3517,95.5399,7998.0
2020-10-05 10:45:00,101.54,101.58,101.44,101.48,8011.0,95.5399,95.5775,95.4458,95.4834,8011.0
2020-10-05 10:50:00,101.49,101.55,101.43,101.5,4068.0,95.4928,95.5493,95.4364,95.5022,4068.0
2020-10-05 10:55:00,101.52,101.56,101.48,101.51,2705.0,95.521,95.5587,95.4834,95.5116,2705.0
2020-10-05 11:00:00,101.52,101.52,101.39,101.49,6659.0,95.521,95.521,95.3987,95.4928,6659.0
2020-10-05 11:05:00,101.5,101.52,101.33,101.33,4009.0,95.5022,95.521,95.3423,95.3423,4009.0
2020-10-05 11:10:00,101.33,101.4,101.21,101.38,7415.0,95.3423,95.4081,95.2294,95.3893,7415.0
2020-10-05 11:15:00,101.43,101.61,101.43,101.57,5692.0,95.4364,95.6057,95.4364,95.5681,5692.0
2020-10-05 11:20:00,101.59,101.79,101.59,101.68,7889.0,95.5869,95.7751,95.5869,95.6716,7889.0
2020-10-05 11:25:00,101.65,101.75,101.51,101.55,6169.0,95.6434,95.7374,95.5116,95.5493,6169.0
2020-10-05 11:30:00,101.51,101.56,101.39,101.39,2539.0,95.5116,95.5587,95.3987,95.3987,2539.0
2020-10-05 11:35:00,101.43,101.47,101.38,101.38,3796.0,95.4364,95.474,95.3893,95.3893,3796.0
2020-10-05 11:40:00,101.4,101.41,101.3,101.3,6254.0,95.4081,95.4175,95.314,95.314,6254.0
2020-10-05 11:45:00,101.29,101.31,101.22,101.22,3261.0,95.3046,95.3235,95.2388,95.2388,3261.0
2020-10-05 11:50:00,101.22,101.27,101.2,101.21,4664.0,95.2388,95.2858,95.22,95.2294,4664.0
2020-10-05 11:55:00,101.22,101.25,101.2,101.21,3798.0,95.2388,95.267,95.22,95.2294,3798.0
2020-10-05 12:00:00,101.23,101.23,101.13,101.16,11105.0,95.2482,95.2482,95.1541,95.1823,11105.0
2020-10-05 12:05:00,101.16,101.17,101.09,101.1,4371.0,95.1823,95.1917,95.1165,95.1259,4371.0
2020-10-05 12:10:00,101.11,101.15,101.08,101.1,35792.0,95.1353,95.1729,95.107,95.1259,35792.0
2020-10-05 12:15:00,101.1,101.19,101.08,101.16,6633.0,95.1259,95.2105,95.107,95.1823,6633.0
2020-10-05 12:20:00,101.18,101.2,101.13,101.2,3717.0,95.2011,95.22,95.1541,95.22,3717.0
2020-10-05 12:25:00,101.17,101.2,101.13,101.17,3316.0,95.1917,95.22,95.1541,95.1917,3316.0
2020-10-05 12:30:00,101.2,101.34,101.18,101.34,5343.0,95.22,95.3517,95.2011,95.3517,5343.0
2020-10-05 12:35:00,101.32,101.42,101.32,101.37,6599.0,95.3329,95.427,95.3329,95.3799,6599.0
2020-10-05 12:40:00,101.37,101.37,101.27,101.32,2963.0,95.3799,95.3799,95.2858,95.3329,2963.0
2020-10-05 12:45:00,101.3,101.33,101.23,101.25,4254.0,95.314,95.3423,95.2482,95.267,4254.0
2020-10-05 12:50:00,101.24,101.3,101.24,101.3,1212.0,95.2576,95.314,95.2576,95.314,1212.0
2020-10-05 12:55:00,101.28,101.36,101.27,101.36,3000.0,95.2952,95.3705,95.2858,95.3705,3000.0
2020-10-05 13:00:00,101.33,101.38,101.27,101.3,5469.0,95.3423,95.3893,95.2858,95.314,5469.0
2020-10-05 13:05:00,101.28,101.38,101.28,101.35,5423.0,95.2952,95.3893,95.2952,95.3611,5423.0
2020-10-05 13:10:00,101.36,101.41,101.35,101.36,7510.0,95.3705,95.4175,95.3611,95.3705,7510.0
2020-10-05 13:15:00,101.36,101.36,101.31,101.32,3846.0,95.3705,95.3705,95.3235,95.3329,3846.0
2020-10-05 13:20:00,101.31,101.31,101.24,101.29,2651.0,95.3235,95.3235,95.2576,95.3046,2651.0
2020-10-05 13:25:00,101.25,101.25,101.13,101.18,2737.0,95.267,95.267,95.1541,95.2011,2737.0
2020-10-05 13:30:00,101.16,101.21,101.16,101.19,4228.0,95.1823,95.2294,95.1823,95.2105,4228.0
2020-10-05 13:35:00,101.19,101.22,101.17,101.2,3315.0,95.2105,95.2388,95.1917,95.22,3315.0
2020-10-05 13:40:00,101.2,101.21,101.14,101.15,4876.0,95.22,95.2294,95.1635,95.1729,4876.0
2020-10-05 13:45:00,101.14,101.14,101.03,101.08,6232.0,95.1635,95.1635,95.06,95.107,6232.0
2020-10-05 13:50:00,101.1,101.18,101.07,101.07,4554.0,95.1259,95.2011,95.0976,95.0976,4554.0
2020-10-05 13:55:00,101.05,101.12,100.97,101.11,8931.0,95.0788,95.1447,95.0035,95.1353,8931.0
2020-10-05 14:00:00,101.09,101.24,101.09,101.23,8903.0,95.1165,95.2576,95.1165,95.2482,8903.0
2020-10-05 14:05:00,101.28,101.44,101.25,101.32,6477.0,95.2952,95.4458,95.267,95.3329,6477.0
2020-10-05 14:10:00,101.32,101.41,101.23,101.4,6283.0,95.3329,95.4175,95.2482,95.4081,6283.0
2020-10-05 14:15:00,101.38,101.45,101.33,101.42,7256.0,95.3893,95.4552,95.3423,95.427,7256.0
2020-10-05 14:20:00,101.42,101.46,101.37,101.37,5789.0,95.427,95.4646,95.3799,95.3799,5789.0
2020-10-05 14:25:00,101.38,101.4,101.28,101.33,9485.0,95.3893,95.4081,95.2952,95.3423,9485.0
2020-10-05 14:30:00,101.36,101.5,101.35,101.38,6889.0,95.3705,95.5022,95.3611,95.3893,6889.0
2020-10-05 14:35:00,101.39,101.5,101.39,101.47,9771.0,95.3987,95.5022,95.3987,95.474,9771.0
2020-10-05 14:40:00,101.46,101.48,101.41,101.48,7793.0,95.4646,95.4834,95.4175,95.4834,7793.0
2020-10-05 14:45:00,101.48,101.5,101.41,101.42,8945.0,95.4834,95.5022,95.4175,95.427,8945.0
2020-10-05 14:50:00,101.42,101.45,101.36,101.39,12680.0,95.427,95.4552,95.3705,95.3987,12680.0
2020-10-05 14:55:00,101.38,101.56,101.37,101.56,10718.0,95.3893,95.5587,95.3799,95.5587,10718.0
2020-10-05 15:00:00,101.54,101.54,101.45,101.51,10120.0,95.5399,95.5399,95.4552,95.5116,10120.0
2020-10-05 15:05:00,101.5,101.59,101.49,101.59,9411.0,95.5022,95.5869,95.4928,95.5869,9411.0
2020-10-05 15:10:00,101.58,101.67,101.57,101.59,12467.0,95.5775,95.6622,95.5681,95.5869,12467.0
2020-10-05 15:15:00,101.61,101.7,101.61,101.69,8573.0,95.6057,95.6904,95.6057,95.681,8573.0
2020-10-05 15:20:00,101.7,101.75,101.67,101.67,9975.0,95.6904,95.7374,95.6622,95.6622,9975.0
2020-10-05 15:25:00,101.68,101.76,101.68,101.76,10617.0,95.6716,95.7469,95.6716,95.7469,10617.0
2020-10-05 15:30:00,101.75,101.78,101.68,101.69,16379.0,95.7374,95.7657,95.6716,95.681,16379.0
2020-10-05 15:35:00,101.69,101.71,101.58,101.63,31951.0,95.681,95.6998,95.5775,95.6245,31951.0
2020-10-05 15:40:00,101.63,101.73,101.61,101.61,22986.0,95.6245,95.7186,95.6057,95.6057,22986.0
2020-10-05 15:45:00,101.63,101.7,101.61,101.64,34798.0,95.6245,95.6904,95.6057,95.634,34798.0
2020-10-05 15:50:00,101.65,101.75,101.59,101.72,57429.0,95.6434,95.7374,95.5869,95.7092,57429.0
2020-10-05 15:55:00,101.74,101.87,101.61,101.79,133775.0,95.728,95.8504,95.6057,95.7751,133775.0
2020-10-06 09:30:00,102.49,102.49,101.63,101.66,29780.0,96.4337,96.4337,95.6245,95.6528,29780.0
2020-10-06 09:35:00,101.73,101.99,101.65,101.86,16283.0,95.7186,95.9633,95.6434,95.8409,16283.0
2020-10-06 09:40:00,101.86,102.21,101.82,102.13,8634.0,95.8409,96.1703,95.8033,96.095,8634.0
2020-10-06 09:45:00,102.14,102.17,102.0,102.04,12029.0,96.1044,96.1326,95.9727,96.0103,12029.0
2020-10-06 09:50:00,102.02,102.09,101.88,101.92,9954.0,95.9915,96.0574,95.8598,95.8974,9954.0
2020-10-06 09:55:00,101.96,101.96,101.76,101.93,13613.0,95.935,95.935,95.7469,95.9068,13613.0
2020-10-06 10:00:00,101.98,102.16,101.96,102.16,12212.0,95.9539,96.1232,95.935,96.1232,12212.0
2020-10-06 10:05:00,102.18,102.26,102.12,102.12,7040.0,96.142,96.2173,96.0856,96.0856,7040.0
2020-10-06 10:10:00,102.13,102.4,102.12,102.39,8935.0,96.095,96.349,96.0856,96.3396,8935.0
2020-10-06 10:15:00,102.41,102.46,102.37,102.44,5148.0,96.3584,96.4055,96.3208,96.3867,5148.0
2020-10-06 10:20:00,102.44,102.47,102.27,102.27,7954.0,96.3867,96.4149,96.2267,96.2267,7954.0
2020-10-06 10:25:00,102.29,102.29,102.13,102.14,5669.0,96.2455,96.2455,96.095,96.1044,5669.0
2020-10-06 10:30:00,102.15,102.18,102.06,102.11,10710.0,96.1138,96.142,96.0291,96.0762,10710.0
2020-10-06 10:35:00,102.11,102.17,102.03,102.17,7534.0,96.0762,96.1326,96.0009,96.1326,7534.0
2020-10-06 10:40:00,102.18,102.3,101.98,102.09,11091.0,96.142,96.2549,95.9539,96.0574,11091.0
2020-10-06 10:45:00,102.1,102.24,102.1,102.16,6033.0,96.0668,96.1985,96.0668,96.1232,6033.0
2020-10-06 10:50:00,102.2,102.41,102.17,102.3,7829.0,96.1609,96.3584,96.1326,96.2549,7829.0
2020-10-06 10:55:00,102.29,102.36,102.2,102.2,8480.0,96.2455,96.3114,96.1609,96.1609,8480.0
2020-10-06 11:00:00,102.17,102.28,102.13,102.28,7245.0,96.1326,96.2361,96.095,96.2361,7245.0
2020-10-06 11:05:00,102.27,102.3,102.22,102.23,6502.0,96.2267,96.2549,96.1797,96.1891,6502.0
2020-10-06 11:10:00,102.21,102.23,102.03,102.03,13383.0,96.1703,96.1891,96.0009,96.0009,13383.0
2020-10-06 11:15:00,102.02,102.1,101.98,102.02,13629.0,95.9915,96.0668,95.9539,95.9915,13629.0
2020-10-06 11:20:00,101.98,102.0,101.85,101.85,7100.0,95.9539,95.9727,95.8315,95.8315,7100.0
2020-10-06 11:25:00,101.81,101.88,101.77,101.83,10829.0,95.7939,95.8598,95.7563,95.8127,10829.0
2020-10-06 11:30:00,101.82,101.88,101.74,101.86,12141.0,95.8033,95.8598,95.728,95.8409,12141.0
2020-10-06 11:35:00,101.88,101.96,101.84,101.95,6706.0,95.8598,95.935,95.8221,95.9256,6706.0
2020-10-06 11:40:00,101.95,101.98,101.92,101.95,6676.0,95.9256,95.9539,95.8974,95.9256,6676.0
2020-10-06 11:45:00,101.95,101.99,101.91,101.91,4921.0,95.9256,95.9633,95.888,95.888,4921.0
2020-10-06 11:50:00,101.85,101.9,101.76,101.9,6145.0,95.8315,95.8786,95.7469,95.8786,6145.0
2020-10-06 11:55:00,101.9,101.96,101.84,101.93,7971.0,95.8786,95.935,95.8221,95.9068,7971.0
2020-10-06 12:00:00,101.95,102.0,101.92,101.95,5789.0,95.9256,95.9727,95.8974,95.9256,5789.0
2020-10-06 12:05:00,101.96,102.0,101.94,101.98,4689.0,95.935,95.9727,95.9162,95.9539,4689.0
2020-10-06 12:10:00,101.98,102.02,101.94,101.95,7375.0,95.9539,95.9915,95.9162,95.9256,7375.0
2020-10-06 12:15:00,101.92,101.95,101.89,101.93,6164.0,95.8974,95.9256,95.8692,95.9068,6164.0
2020-10-06 12:20:00,101.91,102.0,101.91,101.98,5620.0,95.888,95.9727,95.888,95.9539,5620.0
2020-10-06 12:25:00,101.97,101.98,101.94,101.95,3957.0,95.9444,95.9539,95.9162,95.9256,3957.0
2020-10-06 12:30:00,101.93,101.95,101.86,101.87,7399.0,95.9068,95.9256,95.8409,95.8504,7399.0
2020-10-06 12:35:00,101.84,101.94,101.83,101.92,9222.0,95.8221,95.9162,95.8127,95.8974,9222.0
2020-10-06 12:40:00,101.93,101.93,101.87,101.91,4609.0,95.9068,95.9068,95.8504,95.888,4609.0
2020-10-06 12:45:00,101.92,102.0,101.91,101.98,8055.0,95.8974,95.9727,95.888,95.9539,8055.0
2020-10-06 12:50:00,101.98,102.01,101.95,101.96,4666.0,95.9539,95.9821,95.9256,95.935,4666.0
2020-10-06 12:55:00,101.95,101.96,101.89,101.96,4024.0,95.9256,95.935,95.8692,95.935,4024.0
2020-10-06 13:00:00,101.95,101.98,101.92,101.94,7532.0,95.9256,95.9539,95.8974,95.9162,7532.0
2020-10-06 13:05:00,101.95,102.15,101.95,102.14,5964.0,95.9256,96.1138,95.9256,96.1044,5964.0
2020-10-06 13:10:00,102.16,102.18,102.11,102.16,6952.0,96.1232,96.142,96.0762,96.1232,6952.0
2020-10-06 13:15:00,102.14,102.21,102.13,102.2,8415.0,96.1044,96.1703,96.095,96.1609,8415.0
2020-10-06 13:20:00,102.22,102.29,102.16,102.23,6222.0,96.1797,96.2455,96.1232,96.1891,6222.0
2020-10-06 13:25:00,102.25,102.26,102.19,102.21,5217.0,96.2079,96.2173,96.1514,96.1703,5217.0
2020-10-06 13:30:00,102.2,102.29,102.2,102.25,6605.0,96.1609,96.2455,96.1609,96.2079,6605.0
2020-10-06 13:35:00,102.25,102.26,102.2,102.22,6608.0,96.2079,96.2173,96.1609,96.1797,6608.0
2020-10-06 13:40:00,102.22,102.31,102.17,102.19,13808.0,96.1797,96.2644,96.1326,96.1514,13808.0
2020-10-06 13:45:00,102.2,102.2,102.06,102.07,7624.0,96.1609,96.1609,96.0291,96.0385,7624.0
2020-10-06 13:50:00,102.07,102.09,102.0,102.01,6523.0,96.0385,96.0574,95.9727,95.9821,6523.0
2020-10-06 13:55:00,102.02,102.07,101.95,102.06,7315.0,95.9915,96.0385,95.9256,96.0291,7315.0
2020-10-06 14:00:00,102.06,102.06,101.94,101.98,9966.0,96.0291,96.0291,95.9162,95.9539,9966.0
2020-10-06 14:05:00,102.03,102.1,101.97,101.98,9728.0,96.0009,96.0668,95.9444,95.9539,9728.0
2020-10-06 14:10:00,101.98,102.08,101.96,102.08,9049.0,95.9539,96.0479,95.935,96.0479,9049.0
2020-10-06 14:15:00,102.09,102.14,102.03,102.08,7545.0,96.0574,96.1044,96.0009,96.0479,7545.0
2020-10-06 14:20:00,102.09,102.21,102.08,102.18,9782.0,96.0574,96.1703,96.0479,96.142,9782.0
2020-10-06 14:25:00,102.16,102.18,102.13,102.17,10237.0,96.1232,96.142,96.095,96.1326,10237.0
2020-10-06 14:30:00,102.18,102.3,102.17,102.23,8429.0,96.142,96.2549,96.1326,96.1891,8429.0
2020-10-06 14:35:00,102.22,102.32,102.17,102.23,14732.0,96.1797,96.2738,96.1326,96.1891,14732.0
2020-10-06 14:40:00,102.23,102.36,102.21,102.33,14047.0,96.1891,96.3114,96.1703,96.2832,14047.0
2020-10-06 14:45:00,102.33,102.36,101.78,101.84,20277.0,96.2832,96.3114,95.7657,95.8221,20277.0
2020-10-06 14:50:00,101.8,101.81,101.22,101.23,50128.0,95.7845,95.7939,95.2388,95.2482,50128.0
2020-10-06 14:55:00,101.23,101.4,100.94,101.08,67320.0,95.2482,95.4081,94.9753,95.107,67320.0
2020-10-06 15:00:00,101.03,101.12,100.84,100.92,41705.0,95.06,95.1447,94.8812,94.9565,41705.0
2020-10-06 15:05:00,100.91,101.1,100.6,101.1,24785.0,94.9471,95.1259,94.6554,95.1259,24785.0
2020-10-06 15:10:00,101.05,101.25,100.91,101.02,36261.0,95.0788,95.267,94.9471,95.0506,36261.0
2020-10-06 15:15:00,101.01,101.19,100.91,100.94,14739.0,95.0412,95.2105,94.9471,94.9753,14739.0
2020-10-06 15:20:00,100.96,101.04,100.81,100.84,31522.0,94.9941,95.0694,94.853,94.8812,31522.0
2020-10-06 15:25:00,100.84,101.16,100.8,101.09,25029.0,94.8812,95.1823,94.8436,95.1165,25029.0
2020-10-06 15:30:00,101.07,101.42,101.04,101.39,25465.0,95.0976,95.427,95.0694,95.3987,25465.0
2020-10-06 15:35:00,101.36,101.38,101.14,101.15,44531.0,95.3705,95.3893,95.1635,95.1729,44531.0
2020-10-06 15:40:00,101.13,101.2,100.99,101.03,33367.0,95.1541,95.22,95.0224,95.06,33367.0
2020-10-06 15:45:00,101.02,101.05,100.69,100.86,36300.0,95.0506,95.0788,94.7401,94.9,36300.0
2020-10-06 15:50:00,100.83,100.99,100.68,100.99,45229.0,94.8718,95.0224,94.7307,95.0224,45229.0
2020-10-06 15:55:00,100.97,101.23,100.96,100.98,88950.0,95.0035,95.2482,94.9941,95.013,88950.0
2020-10-07 09:30:00,101.48,102.16,101.1,101.49,38054.0,95.4834,96.1232,95.1259,95.4928,38054.0
2020-10-07 09:35:00,101.55,101.55,101.29,101.43,4673.0,95.5493,95.5493,95.3046,95.4364,4673.0
2020-10-07 09:40:00,101.5,101.57,101.33,101.47,9721.0,95.5022,95.5681,95.3423,95.474,9721.0
2020-10-07 09:45:00,101.53,101.54,101.29,101.35,4807.0,95.5305,95.5399,95.3046,95.3611,4807.0
2020-10-07 09:50:00,101.41,101.42,101.26,101.36,4912.0,95.4175,95.427,95.2764,95.3705,4912.0
2020-10-07 09:55:00,101.36,101.36,101.13,101.13,9075.0,95.3705,95.3705,95.1541,95.1541,9075.0
2020-10-07 10:00:00,101.17,101.24,101.07,101.23,7849.0,95.1917,95.2576,95.0976,95.2482,7849.0
2020-10-07 10:05:00,101.24,101.37,101.24,101.35,17139.0,95.2576,95.3799,95.2576,95.3611,17139.0
2020-10-07 10:10:00,101.33,101.33,101.1,101.13,5427.0,95.3423,95.3423,95.1259,95.1541,5427.0
2020-10-07 10:15:00,101.14,101.52,101.14,101.49,11910.0,95.1635,95.521,95.1635,95.4928,11910.0
2020-10-07 10:20:00,101.49,101.52,101.37,101.44,6767.0,95.4928,95.521,95.3799,95.4458,6767.0
2020-10-07 10:25:00,101.45,101.45,101.31,101.37,14098.0,95.4552,95.4552,95.3235,95.3799,14098.0
2020-10-07 10:30:00,101.3,101.46,101.19,101.2,21615.0,95.314,95.4646,95.2105,95.22,21615.0
2020-10-07 10:35:00,101.21,101.25,101.1,101.11,37834.0,95.2294,95.267,95.1259,95.1353,37834.0
2020-10-07 10:40:00,101.12,101.21,100.93,100.97,36732.0,95.1447,95.2294,94.9659,95.0035,36732.0
2020-10-07 10:45:00,100.97,101.01,100.81,100.85,44713.0,95.0035,95.0412,94.853,94.8906,44713.0
2020-10-07 10:50:00,100.84,101.12,100.84,100.94,22786.0,94.8812,95.1447,94.8812,94.9753,22786.0
2020-10-07 10:55:00,100.93,100.93,100.73,100.76,11942.0,94.9659,94.9659,94.7777,94.806,11942.0
2020-10-07 11:00:00,100.73,100.75,100.62,100.75,12364.0,94.7777,94.7965,94.6742,94.7965,12364.0
2020-10-07 11:05:00,100.78,100.91,100.78,100.86,5694.0,94.8248,94.9471,94.8248,94.9,5694.0
2020-10-07 11:10:00,100.86,100.89,100.66,100.69,19465.0,94.9,94.9283,94.7119,94.7401,19465.0
2020-10-07 11:15:00,100.69,100.8,100.62,100.65,11065.0,94.7401,94.8436,94.6742,94.7025,11065.0
2020-10-07 11:20:00,100.62,100.73,100.53,100.73,7984.0,94.6742,94.7777,94.5895,94.7777,7984.0
2020-10-07 11:25:00,100.74,100.74,100.42,100.46,23812.0,94.7871,94.7871,94.486,94.5237,23812.0
2020-10-07 11:30:00,100.42,100.6,100.37,100.47,22769.0,94.486,94.6554,94.439,94.5331,22769.0
2020-10-07 11:35:00,100.44,100.45,100.29,100.29,9236.0,94.5049,94.5143,94.3637,94.3637,9236.0
2020-10-07 11:40:00,100.35,100.43,100.29,100.42,15703.0,94.4202,94.4955,94.3637,94.486,15703.0
2020-10-07 11:45:00,100.43,100.56,100.43,100.52,6097.0,94.4955,94.6178,94.4955,94.5801,6097.0
2020-10-07 11:50:00,100.54,100.58,100.41,100.41,8272.0,94.599,94.6366,94.4766,94.4766,8272.0
2020-10-07 11:55:00,100.41,100.59,100.4,100.58,11070.0,94.4766,94.646,94.4672,94.6366,11070.0
2020-10-07 12:00:00,100.57,100.71,100.57,100.71,10896.0,94.6272,94.7589,94.6272,94.7589,10896.0
2020-10-07 12:05:00,100.75,100.75,100.61,100.67,132102.0,94.7965,94.7965,94.6648,94.7213,132102.0
2020-10-07 12:10:00,100.65,100.74,100.61,100.74,27897.0,94.7025,94.7871,94.6648,94.7871,27897.0
2020-10-07 12:15:00,100.76,100.9,100.68,100.88,9126.0,94.806,94.9377,94.7307,94.9189,9126.0
2020-10-07 12:20:00,100.9,100.9,100.74,100.84,44360.0,94.9377,94.9377,94.7871,94.8812,44360.0
2020-10-07 12:25:00,100.86,100.87,100.62,100.68,12178.0,94.9,94.9095,94.6742,94.7307,12178.0
2020-10-07 12:30:00,100.72,100.82,100.71,100.77,4929.0,94.7683,94.8624,94.7589,94.8154,4929.0
2020-10-07 12:35:00,100.76,100.85,100.7,100.74,28811.0,94.806,94.8906,94.7495,94.7871,28811.0
2020-10-07 12:40:00,100.71,100.74,100.62,100.73,9527.0,94.7589,94.7871,94.6742,94.7777,9527.0
2020-10-07 12:45:00,100.71,100.76,100.69,100.71,3896.0,94.7589,94.806,94.7401,94.7589,3896.0
2020-10-07 12:50:00,100.7,100.7,100.56,100.59,4446.0,94.7495,94.7495,94.6178,94.646,4446.0
2020-10-07 12:55:00,100.56,100.7,100.55,100.67,18022.0,94.6178,94.7495,94.6084,94.7213,18022.0
2020-10-07 13:00:00,100.65,100.79,100.65,100.78,2976.0,94.7025,94.8342,94.7025,94.8248,2976.0
2020-10-07 13:05:00,100.77,100.8,100.71,100.79,3718.0,94.8154,94.8436,94.7589,94.8342,3718.0
2020-10-07 13:10:00,100.8,100.84,100.77,100.79,4354.0,94.8436,94.8812,94.8154,94.8342,4354.0
2020-10-07 13:15:00,100.78,100.79,100.7,100.73,4770.0,94.8248,94.8342,94.7495,94.7777,4770.0
2020-10-07 13:20:00,100.75,100.8,100.74,100.78,3178.0,94.7965,94.8436,94.7871,94.8248,3178.0
2020-10-07 13:25:00,100.79,100.79,100.69,100.69,4433.0,94.8342,94.8342,94.7401,94.7401,4433.0
2020-10-07 13:30:00,100.71,100.81,100.66,100.68,19936.0,94.7589,94.853,94.7119,94.7307,19936.0
2020-10-07 13:35:00,100.66,100.8,100.64,100.66,48371.0,94.7119,94.8436,94.693,94.7119,48371.0
2020-10-07 13:40:00,100.65,100.93,100.63,100.93,14864.0,94.7025,94.9659,94.6836,94.9659,14864.0
2020-10-07 13:45:00,100.89,101.0,100.84,101.0,3444.0,94.9283,95.0318,94.8812,95.0318,3444.0
2020-10-07 13:50:00,101.0,101.11,100.96,101.08,6373.0,95.0318,95.1353,94.9941,95.107,6373.0
2020-10-07 13:55:00,101.08,101.08,100.98,100.98,6293.0,95.107,95.107,95.013,95.013,6293.0
2020-10-07 14:00:00,101.01,101.29,101.0,101.29,8864.0,95.0412,95.3046,95.0318,95.3046,8864.0
2020-10-07 14:05:00,101.3,101.36,101.21,101.24,10315.0,95.314,95.3705,95.2294,95.2576,10315.0
2020-10-07 14:10:00,101.24,101.28,101.21,101.21,7047.0,95.2576,95.2952,95.2294,95.2294,7047.0
2020-10-07 14:15:00,101.21,101.34,101.21,101.34,11283.0,95.2294,95.3517,95.2294,95.3517,11283.0
2020-10-07 14:20:00,101.33,101.45,101.3,101.36,7992.0,95.3423,95.4552,95.314,95.3705,7992.0
2020-10-07 14:25:00,101.34,101.42,101.3,101.35,8674.0,95.3517,95.427,95.314,95.3611,8674.0
2020-10-07 14:30:00,101.34,101.46,101.28,101.38,15591.0,95.3517,95.4646,95.2952,95.3893,15591.0
2020-10-07 14:35:00,101.38,101.43,101.35,101.43,35699.0,95.3893,95.4364,95.3611,95.4364,35699.0
2020-10-07 14:40:00,101.45,101.46,101.32,101.36,30226.0,95.4552,95.4646,95.3329,95.3705,30226.0
2020-10-07 14:45:00,101.37,101.47,101.35,101.45,54129.0,95.3799,95.474,95.3611,95.4552,54129.0
2020-10-07 14:50:00,101.46,101.59,101.35,101.57,45463.0,95.4646,95.5869,95.3611,95.5681,45463.0
2020-10-07 14:55:00,101.57,101.62,101.43,101.44,85638.0,95.5681,95.6151,95.4364,95.4458,85638.0
2020-10-07 15:00:00,101.4,101.43,101.34,101.39,16182.0,95.4081,95.4364,95.3517,95.3987,16182.0
2020-10-07 15:05:00,101.39,101.48,101.38,101.4,11842.0,95.3987,95.4834,95.3893,95.4081,11842.0
2020-10-07 15:10:00,101.4,101.4,101.31,101.32,8047.0,95.4081,95.4081,95.3235,95.3329,8047.0
2020-10-07 15:15:00,101.31,101.33,101.26,101.29,14837.0,95.3235,95.3423,95.2764,95.3046,14837.0
2020-10-07 15:20:00,101.29,101.35,101.28,101.31,12750.0,95.3046,95.3611,95.2952,95.3235,12750.0
2020-10-07 15:25:00,101.31,101.32,101.22,101.26,7537.0,95.3235,95.3329,95.2388,95.2764,7537.0
2020-10-07 15:30:00,101.26,101.27,101.16,101.16,12013.0,95.2764,95.2858,95.1823,95.1823,12013.0
2020-10-07 15:35:00,101.18,101.19,101.01,101.1,26135.0,95.2011,95.2105,95.0412,95.1259,26135.0
2020-10-07 15:40:00,101.12,101.12,101.03,101.1,23481.0,95.1447,95.1447,95.06,95.1259,23481.0
2020-10-07 15:45:00,101.12,101.14,100.97,101.0,29924.0,95.1447,95.1635,95.0035,95.0318,29924.0
2020-10-07 15:50:00,101.02,101.08,100.93,101.01,54080.0,95.0506,95.107,94.9659,95.0412,54080.0
2020-10-07 15:55:00,100.99,101.0,100.81,100.85,117240.0,95.0224,95.0318,94.853,94.8906,117240.0
2020-10-08 09:30:00,101.29,101.87,101.25,101.83,55750.0,95.3046,95.8504,95.267,95.8127,55750.0
2020-10-08 09:35:00,101.62,101.62,101.37,101.56,28891.0,95.6151,95.6151,95.3799,95.5587,28891.0
2020-10-08 09:40:00,101.51,101.88,101.47,101.66,39537.0,95.5116,95.8598,95.474,95.6528,39537.0
2020-10-08 09:45:00,101.65,101.71,101.38,101.47,33729.0,95.6434,95.6998,95.3893,95.474,33729.0
2020-10-08 09:50:00,101.39,101.63,101.34,101.59,28026.0,95.3987,95.6245,95.3517,95.5869,28026.0
2020-10-08 09:55:00,101.59,101.64,101.44,101.49,72492.0,95.5869,95.634,95.4458,95.4928,72492.0
2020-10-08 10:00:00,101.54,101.76,101.49,101.69,24585.0,95.5399,95.7469,95.4928,95.681,24585.0
2020-10-08 10:05:00,101.77,101.95,101.74,101.74,11302.0,95.7563,95.9256,95.728,95.728,11302.0
2020-10-08 10:10:00,101.78,101.83,101.69,101.83,20839.0,95.7657,95.8127,95.681,95.8127,20839.0
2020-10-08 10:15:00,101.84,102.03,101.81,102.03,16332.0,95.8221,96.0009,95.7939,96.0009,16332.0
2020-10-08 10:20:00,102.01,102.11,101.95,101.97,7045.0,95.9821,96.0762,95.9256,95.9444,7045.0
2020-10-08 10:25:00,102.02,102.13,101.84,102.09,7944.0,95.9915,96.095,95.8221,96.0574,7944.0
2020-10-08 10:30:00,102.09,102.13,101.89,101.91,23091.0,96.0574,96.095,95.8692,95.888,23091.0
2020-10-08 10:35:00,101.91,102.06,101.87,102.06,14242.0,95.888,96.0291,95.8504,96.0291,14242.0
2020-10-08 10:40:00,102.07,102.07,101.85,101.92,7557.0,96.0385,96.0385,95.8315,95.8974,7557.0
2020-10-08 10:45:00,101.9,102.04,101.81,102.04,4683.0,95.8786,96.0103,95.7939,96.0103,4683.0
2020-10-08 10:50:00,102.05,102.27,102.02,102.06,16545.0,96.0197,96.2267,95.9915,96.0291,16545.0
2020-10-08 10:55:00,102.04,102.17,102.04,102.07,11157.0,96.0103,96.1326,96.0103,96.0385,11157.0
2020-10-08 11:00:00,102.11,102.24,102.09,102.09,9503.0,96.0762,96.1985,96.0574,96.0574,9503.0
2020-10-08 11:05:00,102.03,102.1,101.71,101.71,8817.0,96.0009,96.0668,95.6998,95.6998,8817.0
2020-10-08 11:10:00,101.69,101.72,101.5,101.5,10290.0,95.681,95.7092,95.5022,95.5022,10290.0
2020-10-08 11:15:00,101.57,101.73,101.56,101.6,8450.0,95.5681,95.7186,95.5587,95.5963,8450.0
2020-10-08 11:20:00,101.55,101.65,101.38,101.46,8372.0,95.5493,95.6434,95.3893,95.4646,8372.0
2020-10-08 11:25:00,101.39,101.49,101.38,101.45,7069.0,95.3987,95.4928,95.3893,95.4552,7069.0
2020-10-08 11:30:00,101.43,101.46,101.23,101.32,15419.0,95.4364,95.4646,95.2482,95.3329,15419.0
2020-10-08 11:35:00,101.3,101.45,101.22,101.38,14155.0,95.314,95.4552,95.2388,95.3893,14155.0
2020-10-08 11:40:00,101.39,101.46,101.17,101.17,27421.0,95.3987,95.4646,95.1917,95.1917,27421.0
2020-10-08 11:45:00,101.19,101.19,100.94,101.01,33036.0,95.2105,95.2105,94.9753,95.0412,33036.0
2020-10-08 11:50:00,101.01,101.22,100.98,101.03,18447.0,95.0412,95.2388,95.013,95.06,18447.0
2020-10-08 11:55:00,101.08,101.15,101.03,101.05,9903.0,95.107,95.1729,95.06,95.0788,9903.0
2020-10-08 12:00:00,101.08,101.21,101.01,101.2,10937.0,95.107,95.2294,95.0412,95.22,10937.0
2020-10-08 12:05:00,101.22,101.28,101.16,101.22,11310.0,95.2388,95.2952,95.1823,95.2388,11310.0
2020-10-08 12:10:00,101.24,101.28,101.2,101.26,12644.0,95.2576,95.2952,95.22,95.2764,12644.0
2020-10-08 12:15:00,101.28,101.28,101.21,101.24,18067.0,95.2952,95.2952,95.2294,95.2576,18067.0
2020-10-08 12:20:00,101.25,101.37,101.21,101.37,10646.0,95.267,95.3799,95.2294,95.3799,10646.0
2020-10-08 12:25:00,101.35,101.47,101.32,101.47,8465.0,95.3611,95.474,95.3329,95.474,8465.0
2020-10-08 12:30:00,101.5,101.7,101.49,101.7,4618.0,95.5022,95.6904,95.4928,95.6904,4618.0
2020-10-08 12:35:00,101.7,101.7,101.6,101.65,8178.0,95.6904,95.6904,95.5963,95.6434,8178.0
2020-10-08 12:40:00,101.64,101.66,101.46,101.5,8840.0,95.634,95.6528,95.4646,95.5022,8840.0
2020-10-08 12:45:00,101.5,101.52,101.46,101.48,3824.0,95.5022,95.521,95.4646,95.4834,3824.0
2020-10-08 12:50:00,101.49,101.52,101.49,101.51,4101.0,95.4928,95.521,95.4928,95.5116,4101.0
2020-10-08 12:55:00,101.52,101.59,101.5,101.55,8983.0,95.521,95.5869,95.5022,95.5493,8983.0
2020-10-08 13:00:00,101.54,101.63,101.53,101.58,11414.0,95.5399,95.6245,95.5305,95.5775,11414.0
2020-10-08 13:05:00,101.58,101.61,101.55,101.59,9668.0,95.5775,95.6057,95.5493,95.5869,9668.0
2020-10-08 13:10:00,101.58,101.61,101.51,101.58,8430.0,95.5775,95.6057,95.5116,95.5775,8430.0
2020-10-08 13:15:00,101.59,101.62,101.51,101.51,8329.0,95.5869,95.6151,95.5116,95.5116,8329.0
2020-10-08 13:20:00,101.48,101.51,101.4,101.4,17242.0,95.4834,95.5116,95.4081,95.4081,17242.0
2020-10-08 13:25:00,101.42,101.52,101.41,101.48,26247.0,95.427,95.521,95.4175,95.4834,26247.0
2020-10-08 13:30:00,101.48,101.58,101.48,101.52,35761.0,95.4834,95.5775,95.4834,95.521,35761.0
2020-10-08 13:35:00,101.52,101.55,101.44,101.45,21933.0,95.521,95.5493,95.4458,95.4552,21933.0
2020-10-08 13:40:00,101.44,101.45,101.38,101.42,18201.0,95.4458,95.4552,95.3893,95.427,18201.0
2020-10-08 13:45:00,101.41,101.48,101.37,101.48,13069.0,95.4175,95.4834,95.3799,95.4834,13069.0
2020-10-08 13:50:00,101.48,101.56,101.47,101.52,23689.0,95.4834,95.5587,95.474,95.521,23689.0
2020-10-08 13:55:00,101.53,101.58,101.46,101.48,16423.0,95.5305,95.5775,95.4646,95.4834,16423.0
2020-10-08 14:00:00,101.49,101.49,101.41,101.48,15862.0,95.4928,95.4928,95.4175,95.4834,15862.0
2020-10-08 14:05:00,101.48,101.54,101.46,101.5,30778.0,95.4834,95.5399,95.4646,95.5022,30778.0
2020-10-08 14:10:00,101.5,101.54,101.46,101.47,46600.0,95.5022,95.5399,95.4646,95.474,46600.0
2020-10-08 14:15:00,101.48,101.53,101.42,101.53,11445.0,95.4834,95.5305,95.427,95.5305,11445.0
2020-10-08 14:20:00,101.5,101.6,101.49,101.56,19128.0,95.5022,95.5963,95.4928,95.5587,19128.0
2020-10-08 14:25:00,101.56,101.57,101.5,101.54,9271.0,95.5587,95.5681,95.5022,95.5399,9271.0
2020-10-08 14:30:00,101.55,101.6,101.52,101.56,15337.0,95.5493,95.5963,95.521,95.5587,15337.0
2020-10-08 14:35:00,101.56,101.57,101.46,101.54,13087.0,95.5587,95.5681,95.4646,95.5399,13087.0
2020-10-08 14:40:00,101.54,101.54,101.47,101.49,15329.0,95.5399,95.5399,95.474,95.4928,15329.0
2020-10-08 14:45:00,101.51,101.54,101.42,101.45,16828.0,95.5116,95.5399,95.427,95.4552,16828.0
2020-10-08 14:50:00,101.42,101.49,101.38,101.38,10703.0,95.427,95.4928,95.3893,95.3893,10703.0
2020-10-08 14:55:00,101.38,101.5,101.34,101.47,14105.0,95.3893,95.5022,95.3517,95.474,14105.0
2020-10-08 15:00:00,101.48,101.51,101.3,101.4,12024.0,95.4834,95.5116,95.314,95.4081,12024.0
2020-10-08 15:05:00,101.43,101.46,101.38,101.44,11966.0,95.4364,95.4646,95.3893,95.4458,11966.0
2020-10-08 15:10:00,101.43,101.54,101.43,101.43,39814.0,95.4364,95.5399,95.4364,95.4364,39814.0
2020-10-08 15:15:00,101.42,101.5,101.35,101.46,21566.0,95.427,95.5022,95.3611,95.4646,21566.0
2020-10-08 15:20:00,101.42,101.44,101.32,101.33,12721.0,95.427,95.4458,95.3329,95.3423,12721.0
2020-10-08 15:25:00,101.31,101.36,101.23,101.35,20933.0,95.3235,95.3705,95.2482,95.3611,20933.0
2020-10-08 15:30:00,101.36,101.47,101.35,101.37,19020.0,95.3705,95.474,95.3611,95.3799,19020.0
2020-10-08 15:35:00,101.38,101.41,101.35,101.4,24195.0,95.3893,95.4175,95.3611,95.4081,24195.0
2020-10-08 15:40:00,101.39,101.4,101.35,101.36,20516.0,95.3987,95.4081,95.3611,95.3705,20516.0
2020-10-08 15:45:00,101.37,101.39,101.21,101.24,29115.0,95.3799,95.3987,95.2294,95.2576,29115.0
2020-10-08 15:50:00,101.2,101.31,101.18,101.31,43275.0,95.22,95.3235,95.2011,95.3235,43275.0
2020-10-08 15:55:00,101.31,101.44,101.24,101.43,104904.0,95.3235,95.4458,95.2576,95.4364,104904.0
2020-10-09 09:30:00,101.97,102.13,101.51,101.9,73780.0,95.9444,96.095,95.5116,95.8786,73780.0
2020-10-09 09:35:00,102.02,102.04,101.84,101.94,14515.0,95.9915,96.0103,95.8221,95.9162,14515.0
2020-10-09 09:40:00,101.92,102.1,101.88,102.04,5346.0,95.8974,96.0668,95.8598,96.0103,5346.0
2020-10-09 09:45:00,102.12,102.29,102.06,102.17,7479.0,96.0856,96.2455,96.0291,96.1326,7479.0
2020-10-09 09:50:00,102.18,102.18,101.78,101.84,6249.0,96.142,96.142,95.7657,95.8221,6249.0
2020-10-09 09:55:00,101.78,101.86,101.63,101.64,21802.0,95.7657,95.8409,95.6245,95.634,21802.0
2020-10-09 10:00:00,101.62,101.66,101.42,101.55,38166.0,95.6151,95.6528,95.427,95.5493,38166.0
2020-10-09 10:05:00,101.53,101.57,101.24,101.24,10067.0,95.5305,95.5681,95.2576,95.2576,10067.0
2020-10-09 10:10:00,101.22,101.36,101.16,101.36,13047.0,95.2388,95.3705,95.1823,95.3705,13047.0
2020-10-09 10:15:00,101.36,101.54,101.36,101.52,5141.0,95.3705,95.5399,95.3705,95.521,5141.0
2020-10-09 10:20:00,101.44,101.52,101.39,101.47,2919.0,95.4458,95.521,95.3987,95.474,2919.0
2020-10-09 10:25:00,101.52,101.55,101.41,101.41,6563.0,95.521,95.5493,95.4175,95.4175,6563.0
2020-10-09 10:30:00,101.43,101.45,101.28,101.28,5057.0,95.4364,95.4552,95.2952,95.2952,5057.0
2020-10-09 10:35:00,101.29,101.44,101.28,101.44,6192.0,95.3046,95.4458,95.2952,95.4458,6192.0
2020-10-09 10:40:00,101.45,101.46,101.31,101.31,5361.0,95.4552,95.4646,95.3235,95.3235,5361.0
2020-10-09 10:45:00,101.36,101.48,101.33,101.48,8212.0,95.3705,95.4834,95.3423,95.4834,8212.0
2020-10-09 10:50:00,101.51,101.51,101.42,101.48,15338.0,95.5116,95.5116,95.427,95.4834,15338.0
2020-10-09 10:55:00,101.49,101.5,101.37,101.48,4738.0,95.4928,95.5022,95.3799,95.4834,4738.0
2020-10-09 11:00:00,101.47,101.58,101.46,101.54,39353.0,95.474,95.5775,95.4646,95.5399,39353.0
2020-10-09 11:05:00,101.61,101.79,101.61,101.65,7478.0,95.6057,95.7751,95.6057,95.6434,7478.0
2020-10-09 11:10:00,101.67,101.71,101.59,101.61,4494.0,95.6622,95.6998,95.5869,95.6057,4494.0
2020-10-09 11:15:00,101.63,101.65,101.57,101.62,7938.0,95.6245,95.6434,95.5681,95.6151,7938.0
2020-10-09 11:20:00,101.62,101.71,101.59,101.68,6942.0,95.6151,95.6998,95.5869,95.6716,6942.0
2020-10-09 11:25:00,101.68,101.7,101.62,101.67,6163.0,95.6716,95.6904,95.6151,95.6622,6163.0
2020-10-09 11:30:00,101.66,101.69,101.64,101.64,8196.0,95.6528,95.681,95.634,95.634,8196.0
2020-10-09 11:35:00,101.65,101.65,101.56,101.56,5027.0,95.6434,95.6434,95.5587,95.5587,5027.0
2020-10-09 11:40:00,101.58,101.85,101.57,101.7,12225.0,95.5775,95.8315,95.5681,95.6904,12225.0
2020-10-09 11:45:00,101.72,101.83,101.69,101.77,10682.0,95.7092,95.8127,95.681,95.7563,10682.0
2020-10-09 11:50:00,101.78,101.87,101.66,101.84,12586.0,95.7657,95.8504,95.6528,95.8221,12586.0
2020-10-09 11:55:00,101.84,101.84,101.74,101.75,13688.0,95.8221,95.8221,95.728,95.7374,13688.0
2020-10-09 12:00:00,101.75,101.79,101.68,101.73,10957.0,95.7374,95.7751,95.6716,95.7186,10957.0
2020-10-09 12:05:00,101.76,101.8,101.74,101.76,7463.0,95.7469,95.7845,95.728,95.7469,7463.0
2020-10-09 12:10:00,101.72,101.74,101.62,101.64,4001.0,95.7092,95.728,95.6151,95.634,4001.0
2020-10-09 12:15:00,101.62,101.62,101.55,101.59,7350.0,95.6151,95.6151,95.5493,95.5869,7350.0
2020-10-09 12:20:00,101.55,101.65,101.55,101.65,6352.0,95.5493,95.6434,95.5493,95.6434,6352.0
2020-10-09 12:25:00,101.67,101.77,101.57,101.61,8098.0,95.6622,95.7563,95.5681,95.6057,8098.0
2020-10-09 12:30:00,101.54,101.62,101.53,101.6,8551.0,95.5399,95.6151,95.5305,95.5963,8551.0
2020-10-09 12:35:00,101.6,101.65,101.59,101.61,2408.0,95.5963,95.6434,95.5869,95.6057,2408.0
2020-10-09 12:40:00,101.63,101.63,101.41,101.48,9710.0,95.6245,95.6245,95.4175,95.4834,9710.0
2020-10-09 12:45:00,101.42,101.45,101.38,101.41,3149.0,95.427,95.4552,95.3893,95.4175,3149.0
2020-10-09 12:50:00,101.41,101.43,101.36,101.41,2907.0,95.4175,95.4364,95.3705,95.4175,2907.0
2020-10-09 12:55:00,101.41,101.49,101.38,101.38,7345.0,95.4175,95.4928,95.3893,95.3893,7345.0
2020-10-09 13:00:00,101.43,101.45,101.41,101.43,3606.0,95.4364,95.4552,95.4175,95.4364,3606.0
2020-10-09 13:05:00,101.41,101.47,101.4,101.47,5217.0,95.4175,95.474,95.4081,95.474,5217.0
2020-10-09 13:10:00,101.47,101.48,101.41,101.44,2109.0,95.474,95.4834,95.4175,95.4458,2109.0
2020-10-09 13:15:00,101.41,101.44,101.37,101.43,5004.0,95.4175,95.4458,95.3799,95.4364,5004.0
2020-10-09 13:20:00,101.44,101.44,101.37,101.38,3858.0,95.4458,95.4458,95.3799,95.3893,3858.0
2020-10-09 13:25:00,101.37,101.4,101.33,101.33,7815.0,95.3799,95.4081,95.3423,95.3423,7815.0
2020-10-09 13:30:00,101.31,101.42,101.31,101.42,3011.0,95.3235,95.427,95.3235,95.427,3011.0
2020-10-09 13:35:00,101.42,101.48,101.42,101.48,7004.0,95.427,95.4834,95.427,95.4834,7004.0
2020-10-09 13:40:00,101.48,101.53,101.44,101.46,2237.0,95.4834,95.5305,95.4458,95.4646,2237.0
2020-10-09 13:45:00,101.44,101.45,101.39,101.45,4748.0,95.4458,95.4552,95.3987,95.4552,4748.0
2020-10-09 13:50:00,101.42,101.48,101.41,101.48,2204.0,95.427,95.4834,95.4175,95.4834,2204.0
2020-10-09 13:55:00,101.49,101.64,101.47,101.64,4692.0,95.4928,95.634,95.474,95.634,4692.0
2020-10-09 14:00:00,101.65,101.68,101.61,101.65,5171.0,95.6434,95.6716,95.6057,95.6434,5171.0
2020-10-09 14:05:00,101.65,101.67,101.53,101.55,48555.0,95.6434,95.6622,95.5305,95.5493,48555.0
2020-10-09 14:10:00,101.52,101.53,101.41,101.46,50480.0,95.521,95.5305,95.4175,95.4646,50480.0
2020-10-09 14:15:00,101.45,101.47,101.39,101.4,4031.0,95.4552,95.474,95.3987,95.4081,4031.0
2020-10-09 14:20:00,101.4,101.54,101.4,101.51,25428.0,95.4081,95.5399,95.4081,95.5116,25428.0
2020-10-09 14:25:00,101.52,101.52,101.4,101.44,10488.0,95.521,95.521,95.4081,95.4458,10488.0
2020-10-09 14:30:00,101.44,101.6,101.43,101.57,65576.0,95.4458,95.5963,95.4364,95.5681,65576.0
2020-10-09 14:35:00,101.58,101.61,101.44,101.5,77660.0,95.5775,95.6057,95.4458,95.5022,77660.0
2020-10-09 14:40:00,101.49,101.68,101.49,101.65,8219.0,95.4928,95.6716,95.4928,95.6434,8219.0
2020-10-09 14:45:00,101.67,101.68,101.56,101.61,6139.0,95.6622,95.6716,95.5587,95.6057,6139.0
2020-10-09 14:50:00,101.59,101.59,101.51,101.54,6453.0,95.5869,95.5869,95.5116,95.5399,6453.0
2020-10-09 14:55:00,101.54,101.56,101.5,101.5,65382.0,95.5399,95.5587,95.5022,95.5022,65382.0
2020-10-09 15:00:00,101.5,101.63,101.5,101.62,14505.0,95.5022,95.6245,95.5022,95.6151,14505.0
2020-10-09 15:05:00,101.6,101.6,101.43,101.45,36917.0,95.5963,95.5963,95.4364,95.4552,36917.0
2020-10-09 15:10:00,101.43,101.54,101.43,101.53,9227.0,95.4364,95.5399,95.4364,95.5305,9227.0
2020-10-09 15:15:00,101.54,101.67,101.54,101.67,6809.0,95.5399,95.6622,95.5399,95.6622,6809.0
2020-10-09 15:20:00,101.66,101.73,101.64,101.64,23078.0,95.6528,95.7186,95.634,95.634,23078.0
2020-10-09 15:25:00,101.64,101.77,101.61,101.71,22874.0,95.634,95.7563,95.6057,95.6998,22874.0
2020-10-09 15:30:00,101.71,101.72,101.51,101.55,13397.0,95.6998,95.7092,95.5116,95.5493,13397.0
2020-10-09 15:35:00,101.55,101.57,101.5,101.52,12225.0,95.5493,95.5681,95.5022,95.521,12225.0
2020-10-09 15:40:00,101.51,101.55,101.42,101.44,28619.0,95.5116,95.5493,95.427,95.4458,28619.0
2020-10-09 15:45:00,101.44,101.44,101.33,101.34,36459.0,95.4458,95.4458,95.3423,95.3517,36459.0
2020-10-09 15:50:00,101.34,101.42,101.34,101.37,43356.0,95.3517,95.427,95.3517,95.3799,43356.0
2020-10-09 15:55:00,101.36,101.45,101.33,101.39,124545.0,95.3705,95.4552,95.3423,95.3987,124545.0
2020-10-12 09:30:00,101.68,101.91,101.55,101.88,66944.0,95.6716,95.888,95.5493,95.8598,66944.0
2020-10-12 09:35:00,101.91,102.35,101.91,101.95,27307.0,95.888,96.302,95.888,95.9256,27307.0
2020-10-12 09:40:00,101.91,101.95,101.71,101.92,12399.0,95.888,95.9256,95.6998,95.8974,12399.0
2020-10-12 09:45:00,101.92,102.23,101.91,102.2,11466.0,95.8974,96.1891,95.888,96.1609,11466.0
2020-10-12 09:50:00,102.24,102.29,102.05,102.08,10646.0,96.1985,96.2455,96.0197,96.0479,10646.0
2020-10-12 09:55:00,102.08,102.15,102.02,102.13,5924.0,96.0479,96.1138,95.9915,96.095,5924.0
2020-10-12 10:00:00,102.14,102.25,102.11,102.24,11455.0,96.1044,96.2079,96.0762,96.1985,11455.0
2020-10-12 10:05:00,102.25,102.29,102.1,102.15,17301.0,96.2079,96.2455,96.0668,96.1138,17301.0
2020-10-12 10:10:00,102.16,102.23,102.05,102.16,498679.0,96.1232,96.1891,96.0197,96.1232,498679.0
2020-10-12 10:15:00,102.15,102.19,102.01,102.15,51917.0,96.1138,96.1514,95.9821,96.1138,51917.0
2020-10-12 10:20:00,102.11,102.27,102.09,102.24,17510.0,96.0762,96.2267,96.0574,96.1985,17510.0
2020-10-12 10:25:00,102.22,102.33,102.17,102.23,40633.0,96.1797,96.2832,96.1326,96.1891,40633.0
2020-10-12 10:30:00,102.25,102.44,102.25,102.33,41882.0,96.2079,96.3867,96.2079,96.2832,41882.0
2020-10-12 10:35:00,102.31,102.38,102.24,102.24,36148.0,96.2644,96.3302,96.1985,96.1985,36148.0
2020-10-12 10:40:00,102.21,102.4,102.2,102.35,16050.0,96.1703,96.349,96.1609,96.302,16050.0
2020-10-12 10:45:00,102.34,102.42,102.27,102.42,12407.0,96.2926,96.3679,96.2267,96.3679,12407.0
2020-10-12 10:50:00,102.41,102.52,102.38,102.38,8097.0,96.3584,96.4619,96.3302,96.3302,8097.0
2020-10-12 10:55:00,102.32,102.39,102.23,102.32,12994.0,96.2738,96.3396,96.1891,96.2738,12994.0
2020-10-12 11:00:00,102.31,102.45,102.31,102.44,13947.0,96.2644,96.3961,96.2644,96.3867,13947.0
2020-10-12 11:05:00,102.45,102.47,102.35,102.42,10742.0,96.3961,96.4149,96.302,96.3679,10742.0
2020-10-12 11:10:00,102.42,102.59,102.41,102.59,16265.0,96.3679,96.5278,96.3584,96.5278,16265.0
2020-10-12 11:15:00,102.58,102.66,102.48,102.53,21008.0,96.5184,96.5937,96.4243,96.4714,21008.0
2020-10-12 11:20:00,102.52,102.59,102.45,102.45,14152.0,96.4619,96.5278,96.3961,96.3961,14152.0
2020-10-12 11:25:00,102.47,102.49,102.31,102.33,27158.0,96.4149,96.4337,96.2644,96.2832,27158.0
2020-10-12 11:30:00,102.3,102.43,102.23,102.37,16600.0,96.2549,96.3773,96.1891,96.3208,16600.0
2020-10-12 11:35:00,102.38,102.6,102.38,102.55,10090.0,96.3302,96.5372,96.3302,96.4902,10090.0
2020-10-12 11:40:00,102.54,102.57,102.47,102.49,7746.0,96.4808,96.509,96.4149,96.4337,7746.0
2020-10-12 11:45:00,102.51,102.55,102.35,102.44,32835.0,96.4525,96.4902,96.302,96.3867,32835.0
2020-10-12 11:50:00,102.5,102.55,102.42,102.42,7627.0,96.4431,96.4902,96.3679,96.3679,7627.0
2020-10-12 11:55:00,102.46,102.58,102.45,102.57,7882.0,96.4055,96.5184,96.3961,96.509,7882.0
2020-10-12 12:00:00,102.57,102.58,102.44,102.48,10340.0,96.509,96.5184,96.3867,96.4243,10340.0
2020-10-12 12:05:00,102.48,102.51,102.35,102.51,26826.0,96.4243,96.4525,96.302,96.4525,26826.0
2020-10-12 12:10:00,102.58,102.59,102.42,102.43,13573.0,96.5184,96.5278,96.3679,96.3773,13573.0
2020-10-12 12:15:00,102.44,102.44,102.32,102.4,34272.0,96.3867,96.3867,96.2738,96.349,34272.0
2020-10-12 12:20:00,102.41,102.53,102.33,102.53,30638.0,96.3584,96.4714,96.2832,96.4714,30638.0
2020-10-12 12:25:00,102.53,102.67,102.51,102.64,13312.0,96.4714,96.6031,96.4525,96.5749,13312.0
2020-10-12 12:30:00,102.61,102.71,102.61,102.67,6304.0,96.5466,96.6407,96.5466,96.6031,6304.0
2020-10-12 12:35:00,102.64,102.75,102.62,102.75,7503.0,96.5749,96.6784,96.556,96.6784,7503.0
2020-10-12 12:40:00,102.74,102.78,102.7,102.72,14897.0,96.6689,96.7066,96.6313,96.6501,14897.0
2020-10-12 12:45:00,102.72,102.72,102.6,102.65,12100.0,96.6501,96.6501,96.5372,96.5843,12100.0
2020-10-12 12:50:00,102.64,102.78,102.58,102.77,10298.0,96.5749,96.7066,96.5184,96.6972,10298.0
2020-10-12 12:55:00,102.77,102.83,102.74,102.81,7424.0,96.6972,96.7536,96.6689,96.7348,7424.0
2020-10-12 13:00:00,102.81,102.85,102.77,102.81,8369.0,96.7348,96.7724,96.6972,96.7348,8369.0
2020-10-12 13:05:00,102.79,102.8,102.74,102.74,11980.0,96.716,96.7254,96.6689,96.6689,11980.0
2020-10-12 13:10:00,102.75,102.89,102.75,102.85,8594.0,96.6784,96.8101,96.6784,96.7724,8594.0
2020-10-12 13:15:00,102.85,103.0,102.85,102.98,17252.0,96.7724,96.9136,96.7724,96.8948,17252.0
2020-10-12 13:20:00,103.0,103.05,102.93,102.93,12433.0,96.9136,96.9606,96.8477,96.8477,12433.0
2020-10-12 13:25:00,102.94,102.97,102.88,102.92,9615.0,96.8571,96.8854,96.8007,96.8383,9615.0
2020-10-12 13:30:00,102.94,102.99,102.85,102.85,9595.0,96.8571,96.9042,96.7724,96.7724,9595.0
2020-10-12 13:35:00,102.85,102.85,102.69,102.69,9440.0,96.7724,96.7724,96.6219,96.6219,9440.0
2020-10-12 13:40:00,102.68,102.69,102.62,102.66,23408.0,96.6125,96.6219,96.556,96.5937,23408.0
2020-10-12 13:45:00,102.67,102.81,102.65,102.8,31290.0,96.6031,96.7348,96.5843,96.7254,31290.0
2020-10-12 13:50:00,102.8,102.8,102.69,102.77,5809.0,96.7254,96.7254,96.6219,96.6972,5809.0
2020-10-12 13:55:00,102.77,102.91,102.75,102.87,9074.0,96.6972,96.8289,96.6784,96.7913,9074.0
2020-10-12 14:00:00,102.9,102.97,102.88,102.88,7714.0,96.8195,96.8854,96.8007,96.8007,7714.0
2020-10-12 14:05:00,102.92,102.97,102.9,102.95,6620.0,96.8383,96.8854,96.8195,96.8665,6620.0
2020-10-12 14:10:00,102.95,103.0,102.89,102.9,18681.0,96.8665,96.9136,96.8101,96.8195,18681.0
2020-10-12 14:15:00,102.91,102.93,102.85,102.89,14691.0,96.8289,96.8477,96.7724,96.8101,14691.0
2020-10-12 14:20:00,102.89,102.93,102.87,102.89,14811.0,96.8101,96.8477,96.7913,96.8101,14811.0
2020-10-12 14:25:00,102.89,102.94,102.88,102.91,14599.0,96.8101,96.8571,96.8007,96.8289,14599.0
2020-10-12 14:30:00,102.93,102.93,102.81,102.81,8992.0,96.8477,96.8477,96.7348,96.7348,8992.0
2020-10-12 14:35:00,102.82,102.99,102.81,102.98,7328.0,96.7442,96.9042,96.7348,96.8948,7328.0
2020-10-12 14:40:00,102.98,103.01,102.9,102.98,11457.0,96.8948,96.923,96.8195,96.8948,11457.0
2020-10-12 14:45:00,103.0,103.01,102.89,102.94,8374.0,96.9136,96.923,96.8101,96.8571,8374.0
2020-10-12 14:50:00,102.95,102.96,102.87,102.92,6877.0,96.8665,96.8759,96.7913,96.8383,6877.0
2020-10-12 14:55:00,102.94,102.95,102.87,102.92,17390.0,96.8571,96.8665,96.7913,96.8383,17390.0
2020-10-12 15:00:00,102.93,102.95,102.86,102.9,14939.0,96.8477,96.8665,96.7819,96.8195,14939.0
2020-10-12 15:05:00,102.9,102.93,102.87,102.92,25941.0,96.8195,96.8477,96.7913,96.8383,25941.0
2020-10-12 15:10:00,102.93,102.95,102.87,102.91,35633.0,96.8477,96.8665,96.7913,96.8289,35633.0
2020-10-12 15:15:00,102.92,102.97,102.91,102.97,24587.0,96.8383,96.8854,96.8289,96.8854,24587.0
2020-10-12 15:20:00,102.98,103.02,102.96,102.99,12299.0,96.8948,96.9324,96.8759,96.9042,12299.0
2020-10-12 15:25:00,103.0,103.02,102.9,103.0,22342.0,96.9136,96.9324,96.8195,96.9136,22342.0
2020-10-12 15:30:00,103.0,103.03,102.93,102.94,30472.0,96.9136,96.9418,96.8477,96.8571,30472.0
2020-10-12 15:35:00,102.94,103.03,102.93,102.95,24907.0,96.8571,96.9418,96.8477,96.8665,24907.0
2020-10-12 15:40:00,102.97,103.1,102.97,103.05,24313.0,96.8854,97.0077,96.8854,96.9606,24313.0
2020-10-12 15:45:00,103.04,103.06,102.78,102.81,106515.0,96.9512,96.97,96.7066,96.7348,106515.0
2020-10-12 15:50:00,102.77,102.94,102.75,102.81,118497.0,96.6972,96.8571,96.6784,96.7348,118497.0
2020-10-12 15:55:00,102.81,103.11,102.81,102.95,343843.0,96.7348,97.0171,96.7348,96.8665,343843.0
2020-10-13 09:30:00,103.0,103.63,102.99,103.28,67251.0,96.9136,97.5064,96.9042,97.177,67251.0
2020-10-13 09:35:00,103.39,103.41,103.02,103.3,11756.0,97.2805,97.2994,96.9324,97.1959,11756.0
2020-10-13 09:40:00,103.27,103.73,103.26,103.6,15506.0,97.1676,97.6004,97.1582,97.4781,15506.0
2020-10-13 09:45:00,103.57,103.67,103.45,103.62,26980.0,97.4499,97.544,97.337,97.4969,26980.0
2020-10-13 09:50:00,103.58,103.6,103.43,103.51,19761.0,97.4593,97.4781,97.3182,97.3934,19761.0
2020-10-13 09:55:00,103.51,103.88,103.51,103.82,20760.0,97.3934,97.7416,97.3934,97.6851,20760.0
2020-10-13 10:00:00,103.78,103.83,103.62,103.72,21203.0,97.6475,97.6945,97.4969,97.591,21203.0
2020-10-13 10:05:00,103.66,103.75,103.55,103.64,25381.0,97.5346,97.6193,97.4311,97.5158,25381.0
2020-10-13 10:10:00,103.64,103.64,103.29,103.41,15879.0,97.5158,97.5158,97.1864,97.2994,15879.0
2020-10-13 10:15:00,103.39,103.39,103.25,103.26,16417.0,97.2805,97.2805,97.1488,97.1582,16417.0
2020-10-13 10:20:00,103.25,103.28,103.05,103.07,15740.0,97.1488,97.177,96.9606,96.9794,15740.0
2020-10-13 10:25:00,103.07,103.14,103.0,103.0,20171.0,96.9794,97.0453,96.9136,96.9136,20171.0
2020-10-13 10:30:00,102.98,103.12,102.94,103.12,26311.0,96.8948,97.0265,96.8571,97.0265,26311.0
2020-10-13 10:35:00,103.11,103.21,103.05,103.05,96524.0,97.0171,97.1112,96.9606,96.9606,96524.0
2020-10-13 10:40:00,103.06,103.08,102.92,102.96,66250.0,96.97,96.9889,96.8383,96.8759,66250.0
2020-10-13 10:45:00,102.94,102.98,102.85,102.85,17200.0,96.8571,96.8948,96.7724,96.7724,17200.0
2020-10-13 10:50:00,102.85,102.92,102.8,102.88,33134.0,96.7724,96.8383,96.7254,96.8007,33134.0
2020-10-13 10:55:00,102.88,102.98,102.8,102.92,41757.0,96.8007,96.8948,96.7254,96.8383,41757.0
2020-10-13 11:00:00,102.9,103.03,102.9,103.0,23700.0,96.8195,96.9418,96.8195,96.9136,23700.0
2020-10-13 11:05:00,103.0,103.0,102.67,102.75,11862.0,96.9136,96.9136,96.6031,96.6784,11862.0
2020-10-13 11:10:00,102.75,102.85,102.75,102.8,9735.0,96.6784,96.7724,96.6784,96.7254,9735.0
2020-10-13 11:15:00,102.8,102.85,102.76,102.76,13616.0,96.7254,96.7724,96.6878,96.6878,13616.0
2020-10-13 11:20:00,102.75,102.76,102.61,102.71,10004.0,96.6784,96.6878,96.5466,96.6407,10004.0
2020-10-13 11:25:00,102.7,102.85,102.7,102.82,7923.0,96.6313,96.7724,96.6313,96.7442,7923.0
2020-10-13 11:30:00,102.84,102.84,102.59,102.64,13165.0,96.763,96.763,96.5278,96.5749,13165.0
2020-10-13 11:35:00,102.66,102.76,102.66,102.67,24628.0,96.5937,96.6878,96.5937,96.6031,24628.0
2020-10-13 11:40:00,102.66,102.71,102.58,102.65,51026.0,96.5937,96.6407,96.5184,96.5843,51026.0
2020-10-13 11:45:00,102.63,102.66,102.58,102.65,14315.0,96.5654,96.5937,96.5184,96.5843,14315.0
2020-10-13 11:50:00,102.64,102.81,102.62,102.77,17106.0,96.5749,96.7348,96.556,96.6972,17106.0
2020-10-13 11:55:00,102.76,102.78,102.71,102.72,10291.0,96.6878,96.7066,96.6407,96.6501,10291.0
2020-10-13 12:00:00,102.74,102.76,102.67,102.67,3656.0,96.6689,96.6878,96.6031,96.6031,3656.0
2020-10-13 12:05:00,102.69,102.75,102.67,102.69,8744.0,96.6219,96.6784,96.6031,96.6219,8744.0
2020-10-13 12:10:00,102.66,102.68,102.6,102.67,6876.0,96.5937,96.6125,96.5372,96.6031,6876.0
2020-10-13 12:15:00,102.68,102.79,102.68,102.79,11387.0,96.6125,96.716,96.6125,96.716,11387.0
2020-10-13 12:20:00,102.78,102.81,102.76,102.81,7979.0,96.7066,96.7348,96.6878,96.7348,7979.0
2020-10-13 12:25:00,102.8,102.83,102.8,102.82,13734.0,96.7254,96.7536,96.7254,96.7442,13734.0
2020-10-13 12:30:00,102.83,102.83,102.67,102.67,8936.0,96.7536,96.7536,96.6031,96.6031,8936.0
2020-10-13 12:35:00,102.66,102.69,102.55,102.59,11299.0,96.5937,96.6219,96.4902,96.5278,11299.0
2020-10-13 12:40:00,102.61,102.71,102.61,102.7,7030.0,96.5466,96.6407,96.5466,96.6313,7030.0
2020-10-13 12:45:00,102.69,102.78,102.67,102.75,19116.0,96.6219,96.7066,96.6031,96.6784,19116.0
2020-10-13 12:50:00,102.74,102.8,102.72,102.73,8119.0,96.6689,96.7254,96.6501,96.6595,8119.0
2020-10-13 12:55:00,102.73,102.87,102.71,102.84,30683.0,96.6595,96.7913,96.6407,96.763,30683.0
2020-10-13 13:00:00,102.84,102.86,102.73,102.74,26692.0,96.763,96.7819,96.6595,96.6689,26692.0
2020-10-13 13:05:00,102.75,102.76,102.56,102.58,10054.0,96.6784,96.6878,96.4996,96.5184,10054.0
2020-10-13 13:10:00,102.59,102.82,102.59,102.69,45519.0,96.5278,96.7442,96.5278,96.6219,45519.0
2020-10-13 13:15:00,102.73,102.79,102.65,102.65,10342.0,96.6595,96.716,96.5843,96.5843,10342.0
2020-10-13 13:20:00,102.65,102.67,102.55,102.61,7032.0,96.5843,96.6031,96.4902,96.5466,7032.0
2020-10-13 13:25:00,102.58,102.61,102.55,102.6,10015.0,96.5184,96.5466,96.4902,96.5372,10015.0
2020-10-13 13:30:00,102.59,102.61,102.51,102.54,9833.0,96.5278,96.5466,96.4525,96.4808,9833.0
2020-10-13 13:35:00,102.53,102.65,102.53,102.6,10050.0,96.4714,96.5843,96.4714,96.5372,10050.0
2020-10-13 13:40:00,102.62,102.68,102.59,102.61,12367.0,96.556,96.6125,96.5278,96.5466,12367.0
2020-10-13 13:45:00,102.6,102.63,102.58,102.61,8770.0,96.5372,96.5654,96.5184,96.5466,8770.0
2020-10-13 13:50:00,102.62,102.64,102.58,102.6,14321.0,96.556,96.5749,96.5184,96.5372,14321.0
2020-10-13 13:55:00,102.6,102.61,102.5,102.54,17853.0,96.5372,96.5466,96.4431,96.4808,17853.0
2020-10-13 14:00:00,102.53,102.62,102.45,102.62,33094.0,96.4714,96.556,96.3961,96.556,33094.0
2020-10-13 14:05:00,102.63,102.86,102.62,102.84,19651.0,96.5654,96.7819,96.556,96.763,19651.0
2020-10-13 14:10:00,102.84,102.94,102.82,102.93,30071.0,96.763,96.8571,96.7442,96.8477,30071.0
2020-10-13 14:15:00,102.91,103.01,102.81,102.86,17335.0,96.8289,96.923,96.7348,96.7819,17335.0
2020-10-13 14:20:00,102.85,102.88,102.76,102.82,13379.0,96.7724,96.8007,96.6878,96.7442,13379.0
2020-10-13 14:25:00,102.83,102.83,102.47,102.51,59179.0,96.7536,96.7536,96.4149,96.4525,59179.0
2020-10-13 14:30:00,102.53,102.54,102.25,102.36,43025.0,96.4714,96.4808,96.2079,96.3114,43025.0
2020-10-13 14:35:00,102.33,102.35,102.09,102.18,80719.0,96.2832,96.302,96.0574,96.142,80719.0
2020-10-13 14:40:00,102.19,102.23,102.1,102.22,17212.0,96.1514,96.1891,96.0668,96.1797,17212.0
2020-10-13 14:45:00,102.22,102.28,102.03,102.08,41820.0,96.1797,96.2361,96.0009,96.0479,41820.0
2020-10-13 14:50:00,102.07,102.09,101.97,101.98,23518.0,96.0385,96.0574,95.9444,95.9539,23518.0
2020-10-13 14:55:00,101.99,102.2,101.99,102.17,40093.0,95.9633,96.1609,95.9633,96.1326,40093.0
2020-10-13 15:00:00,102.15,102.47,102.14,102.41,24788.0,96.1138,96.4149,96.1044,96.3584,24788.0
2020-10-13 15:05:00,102.4,102.4,102.36,102.39,12617.0,96.349,96.349,96.3114,96.3396,12617.0
2020-10-13 15:10:00,102.39,102.61,102.39,102.49,25133.0,96.3396,96.5466,96.3396,96.4337,25133.0
2020-10-13 15:15:00,102.49,102.52,102.45,102.5,69222.0,96.4337,96.4619,96.3961,96.4431,69222.0
2020-10-13 15:20:00,102.5,102.62,102.47,102.56,170938.0,96.4431,96.556,96.4149,96.4996,170938.0
2020-10-13 15:25:00,102.55,102.73,102.54,102.72,20033.0,96.4902,96.6595,96.4808,96.6501,20033.0
2020-10-13 15:30:00,102.72,102.84,102.71,102.84,21616.0,96.6501,96.763,96.6407,96.763,21616.0
2020-10-13 15:35:00,102.85,102.87,102.73,102.78,34854.0,96.7724,96.7913,96.6595,96.7066,34854.0
2020-10-13 15:40:00,102.78,102.87,102.76,102.82,30400.0,96.7066,96.7913,96.6878,96.7442,30400.0
2020-10-13 15:45:00,102.82,102.84,102.71,102.76,32622.0,96.7442,96.763,96.6407,96.6878,32622.0
2020-10-13 15:50:00,102.77,102.83,102.72,102.82,172476.0,96.6972,96.7536,96.6501,96.7442,172476.0
2020-10-13 15:55:00,102.83,103.0,102.61,102.63,150521.0,96.7536,96.9136,96.5466,96.5654,150521.0
2020-10-14 09:30:00,102.87,103.17,102.35,102.38,48753.0,96.7913,97.0735,96.302,96.3302,48753.0
2020-10-14 09:35:00,102.38,102.71,102.36,102.65,16664.0,96.3302,96.6407,96.3114,96.5843,16664.0
2020-10-14 09:40:00,102.7,102.76,102.48,102.76,112154.0,96.6313,96.6878,96.4243,96.6878,112154.0
2020-10-14 09:45:00,102.76,103.0,102.7,102.99,21097.0,96.6878,96.9136,96.6313,96.9042,21097.0
2020-10-14 09:50:00,102.99,103.05,102.86,102.98,26495.0,96.9042,96.9606,96.7819,96.8948,26495.0
2020-10-14 09:55:00,102.99,103.19,102.94,103.18,28460.0,96.9042,97.0924,96.8571,97.0829,28460.0
2020-10-14 10:00:00,103.23,103.37,103.16,103.37,30934.0,97.13,97.2617,97.0641,97.2617,30934.0
2020-10-14 10:05:00,103.34,103.45,103.24,103.37,23427.0,97.2335,97.337,97.1394,97.2617,23427.0
2020-10-14 10:10:00,103.36,103.38,103.26,103.34,15309.0,97.2523,97.2711,97.1582,97.2335,15309.0
2020-10-14 10:15:00,103.32,103.32,103.12,103.14,8001.0,97.2147,97.2147,97.0265,97.0453,8001.0
2020-10-14 10:20:00,103.14,103.27,103.11,103.23,12155.0,97.0453,97.1676,97.0171,97.13,12155.0
2020-10-14 10:25:00,103.26,103.26,103.03,103.09,8236.0,97.1582,97.1582,96.9418,96.9983,8236.0
2020-10-14 10:30:00,103.12,103.16,103.02,103.07,5802.0,97.0265,97.0641,96.9324,96.9794,5802.0
2020-10-14 10:35:00,103.05,103.2,103.05,103.16,7924.0,96.9606,97.1018,96.9606,97.0641,7924.0
2020-10-14 10:40:00,103.13,103.23,103.13,103.15,14618.0,97.0359,97.13,97.0359,97.0547,14618.0
2020-10-14 10:45:00,103.16,103.18,103.09,103.12,8807.0,97.0641,97.0829,96.9983,97.0265,8807.0
2020-10-14 10:50:00,103.12,103.14,103.05,103.09,5282.0,97.0265,97.0453,96.9606,96.9983,5282.0
2020-10-14 10:55:00,103.1,103.1,102.94,102.97,8570.0,97.0077,97.0077,96.8571,96.8854,8570.0
2020-10-14 11:00:00,102.98,102.99,102.79,102.8,8882.0,96.8948,96.9042,96.716,96.7254,8882.0
2020-10-14 11:05:00,102.79,102.92,102.78,102.84,10272.0,96.716,96.8383,96.7066,96.763,10272.0
2020-10-14 11:10:00,102.86,102.88,102.8,102.81,6518.0,96.7819,96.8007,96.7254,96.7348,6518.0
2020-10-14 11:15:00,102.81,102.93,102.72,102.72,11164.0,96.7348,96.8477,96.6501,96.6501,11164.0
2020-10-14 11:20:00,102.69,102.69,102.55,102.61,14315.0,96.6219,96.6219,96.4902,96.5466,14315.0
2020-10-14 11:25:00,102.6,102.72,102.57,102.7,156238.0,96.5372,96.6501,96.509,96.6313,156238.0
2020-10-14 11:30:00,102.71,102.87,102.7,102.8,5429.0,96.6407,96.7913,96.6313,96.7254,5429.0
2020-10-14 11:35:00,102.83,102.93,102.82,102.89,7151.0,96.7536,96.8477,96.7442,96.8101,7151.0
2020-10-14 11:40:00,102.92,102.96,102.79,102.92,6930.0,96.8383,96.8759,96.716,96.8383,6930.0
2020-10-14 11:45:00,102.91,102.91,102.65,102.75,5484.0,96.8289,96.8289,96.5843,96.6784,5484.0
2020-10-14 11:50:00,102.74,102.75,102.55,102.58,42185.0,96.6689,96.6784,96.4902,96.5184,42185.0
2020-10-14 11:55:00,102.61,102.67,102.53,102.59,8752.0,96.5466,96.6031,96.4714,96.5278,8752.0
2020-10-14 12:00:00,102.64,102.66,102.57,102.64,16738.0,96.5749,96.5937,96.509,96.5749,16738.0
2020-10-14 12:05:00,102.65,102.8,102.64,102.74,10064.0,96.5843,96.7254,96.5749,96.6689,10064.0
2020-10-14 12:10:00,102.74,102.76,102.62,102.66,15722.0,96.6689,96.6878,96.556,96.5937,15722.0
2020-10-14 12:15:00,102.68,102.69,102.3,102.3,9557.0,96.6125,96.6219,96.2549,96.2549,9557.0
2020-10-14 12:20:00,102.3,102.35,102.16,102.17,9110.0,96.2549,96.302,96.1232,96.1326,9110.0
2020-10-14 12:25:00,102.19,102.36,102.18,102.36,18964.0,96.1514,96.3114,96.142,96.3114,18964.0
2020-10-14 12:30:00,102.34,102.48,102.33,102.44,12609.0,96.2926,96.4243,96.2832,96.3867,12609.0
2020-10-14 12:35:00,102.42,102.47,102.35,102.47,29989.0,96.3679,96.4149,96.302,96.4149,29989.0
2020-10-14 12:40:00,102.45,102.56,102.45,102.48,11804.0,96.3961,96.4996,96.3961,96.4243,11804.0
2020-10-14 12:45:00,102.47,102.52,102.45,102.5,20257.0,96.4149,96.4619,96.3961,96.4431,20257.0
2020-10-14 12:50:00,102.53,102.54,102.27,102.27,35419.0,96.4714,96.4808,96.2267,96.2267,35419.0
2020-10-14 12:55:00,102.28,102.39,102.27,102.31,16016.0,96.2361,96.3396,96.2267,96.2644,16016.0
2020-10-14 13:00:00,102.28,102.41,102.27,102.29,11321.0,96.2361,96.3584,96.2267,96.2455,11321.0
2020-10-14 13:05:00,102.3,102.32,102.2,102.22,11424.0,96.2549,96.2738,96.1609,96.1797,11424.0
2020-10-14 13:10:00,102.21,102.21,102.13,102.19,16732.0,96.1703,96.1703,96.095,96.1514,16732.0
2020-10-14 13:15:00,102.18,102.2,102.13,102.13,15543.0,96.142,96.1609,96.095,96.095,15543.0
2020-10-14 13:20:00,102.15,102.25,102.09,102.2,13811.0,96.1138,96.2079,96.0574,96.1609,13811.0
2020-10-14 13:25:00,102.19,102.27,102.07,102.07,11819.0,96.1514,96.2267,96.0385,96.0385,11819.0
2020-10-14 13:30:00,102.06,102.08,101.9,101.94,22620.0,96.0291,96.0479,95.8786,95.9162,22620.0
2020-10-14 13:35:00,101.95,102.01,101.88,101.93,14618.0,95.9256,95.9821,95.8598,95.9068,14618.0
2020-10-14 13:40:00,101.94,101.96,101.91,101.95,5167.0,95.9162,95.935,95.888,95.9256,5167.0
2020-10-14 13:45:00,101.96,102.0,101.93,101.97,8464.0,95.935,95.9727,95.9068,95.9444,8464.0
2020-10-14 13:50:00,101.98,102.07,101.93,102.06,8688.0,95.9539,96.0385,95.9068,96.0291,8688.0
2020-10-14 13:55:00,102.07,102.07,101.94,102.01,9505.0,96.0385,96.0385,95.9162,95.9821,9505.0
2020-10-14 14:00:00,102.01,102.04,101.96,101.99,8713.0,95.9821,96.0103,95.935,95.9633,8713.0
2020-10-14 14:05:00,101.99,102.08,101.98,102.03,5650.0,95.9633,96.0479,95.9539,96.0009,5650.0
2020-10-14 14:10:00,102.02,102.05,101.92,101.95,17173.0,95.9915,96.0197,95.8974,95.9256,17173.0
2020-10-14 14:15:00,101.94,101.95,101.83,101.84,16327.0,95.9162,95.9256,95.8127,95.8221,16327.0
2020-10-14 14:20:00,101.84,101.87,101.76,101.82,18775.0,95.8221,95.8504,95.7469,95.8033,18775.0
2020-10-14 14:25:00,101.82,101.84,101.74,101.84,7865.0,95.8033,95.8221,95.728,95.8221,7865.0
2020-10-14 14:30:00,101.83,101.92,101.77,101.77,11510.0,95.8127,95.8974,95.7563,95.7563,11510.0
2020-10-14 14:35:00,101.8,101.84,101.59,101.63,11368.0,95.7845,95.8221,95.5869,95.6245,11368.0
2020-10-14 14:40:00,101.64,101.78,101.61,101.69,9107.0,95.634,95.7657,95.6057,95.681,9107.0
2020-10-14 14:45:00,101.7,101.81,101.67,101.81,9088.0,95.6904,95.7939,95.6622,95.7939,9088.0
2020-10-14 14:50:00,101.79,101.88,101.78,101.84,19360.0,95.7751,95.8598,95.7657,95.8221,19360.0
2020-10-14 14:55:00,101.84,101.88,101.76,101.84,34845.0,95.8221,95.8598,95.7469,95.8221,34845.0
2020-10-14 15:00:00,101.83,102.1,101.83,102.08,18760.0,95.8127,96.0668,95.8127,96.0479,18760.0
2020-10-14 15:05:00,102.07,102.19,102.0,102.17,29643.0,96.0385,96.1514,95.9727,96.1326,29643.0
2020-10-14 15:10:00,102.17,102.28,102.16,102.25,7406.0,96.1326,96.2361,96.1232,96.2079,7406.0
2020-10-14 15:15:00,102.25,102.31,102.22,102.25,14816.0,96.2079,96.2644,96.1797,96.2079,14816.0
2020-10-14 15:20:00,102.26,102.29,102.21,102.23,11729.0,96.2173,96.2455,96.1703,96.1891,11729.0
2020-10-14 15:25:00,102.22,102.39,102.21,102.3,10006.0,96.1797,96.3396,96.1703,96.2549,10006.0
2020-10-14 15:30:00,102.29,102.45,102.26,102.42,24680.0,96.2455,96.3961,96.2173,96.3679,24680.0
2020-10-14 15:35:00,102.44,102.48,102.29,102.31,24529.0,96.3867,96.4243,96.2455,96.2644,24529.0
2020-10-14 15:40:00,102.34,102.47,102.34,102.44,25358.0,96.2926,96.4149,96.2926,96.3867,25358.0
2020-10-14 15:45:00,102.44,102.47,102.32,102.37,26690.0,96.3867,96.4149,96.2738,96.3208,26690.0
2020-10-14 15:50:00,102.4,102.54,102.37,102.53,36626.0,96.349,96.4808,96.3208,96.4714,36626.0
2020-10-14 15:55:00,102.54,102.61,102.26,102.31,130430.0,96.4808,96.5466,96.2173,96.2644,130430.0
2020-10-15 09:30:00,101.23,102.13,101.23,101.5,52111.0,95.2482,96.095,95.2482,95.5022,52111.0
2020-10-15 09:35:00,101.44,101.44,101.0,101.2,30448.0,95.4458,95.4458,95.0318,95.22,30448.0
2020-10-15 09:40:00,101.25,101.38,101.03,101.38,25463.0,95.267,95.3893,95.06,95.3893,25463.0
2020-10-15 09:45:00,101.35,101.49,101.34,101.38,2949.0,95.3611,95.4928,95.3517,95.3893,2949.0
2020-10-15 09:50:00,101.34,101.44,101.22,101.44,8551.0,95.3517,95.4458,95.2388,95.4458,8551.0
2020-10-15 09:55:00,101.34,101.46,101.31,101.45,14371.0,95.3517,95.4646,95.3235,95.4552,14371.0
2020-10-15 10:00:00,101.44,101.5,101.4,101.44,16155.0,95.4458,95.5022,95.4081,95.4458,16155.0
2020-10-15 10:05:00,101.45,101.69,101.39,101.44,14881.0,95.4552,95.681,95.3987,95.4458,14881.0
2020-10-15 10:10:00,101.44,101.45,101.32,101.34,7312.0,95.4458,95.4552,95.3329,95.3517,7312.0
2020-10-15 10:15:00,101.33,101.48,101.25,101.41,7236.0,95.3423,95.4834,95.267,95.4175,7236.0
2020-10-15 10:20:00,101.39,101.55,101.33,101.55,10894.0,95.3987,95.5493,95.3423,95.5493,10894.0
2020-10-15 10:25:00,101.52,101.58,101.44,101.48,19990.0,95.521,95.5775,95.4458,95.4834,19990.0
2020-10-15 10:30:00,101.48,101.52,101.37,101.41,8920.0,95.4834,95.521,95.3799,95.4175,8920.0
2020-10-15 10:35:00,101.42,101.42,101.09,101.15,11185.0,95.427,95.427,95.1165,95.1729,11185.0
2020-10-15 10:40:00,101.12,101.16,100.92,101.03,22799.0,95.1447,95.1823,94.9565,95.06,22799.0
2020-10-15 10:45:00,101.04,101.15,100.94,101.13,7431.0,95.0694,95.1729,94.9753,95.1541,7431.0
2020-10-15 10:50:00,101.13,101.14,101.0,101.04,7213.0,95.1541,95.1635,95.0318,95.0694,7213.0
2020-10-15 10:55:00,101.01,101.21,101.01,101.09,9069.0,95.0412,95.2294,95.0412,95.1165,9069.0
2020-10-15 11:00:00,101.05,101.07,100.9,101.07,7918.0,95.0788,95.0976,94.9377,95.0976,7918.0
2020-10-15 11:05:00,101.1,101.44,101.08,101.41,14468.0,95.1259,95.4458,95.107,95.4175,14468.0
2020-10-15 11:10:00,101.4,101.5,101.35,101.39,14873.0,95.4081,95.5022,95.3611,95.3987,14873.0
2020-10-15 11:15:00,101.4,101.43,101.2,101.38,17480.0,95.4081,95.4364,95.22,95.3893,17480.0
2020-10-15 11:20:00,101.37,101.41,101.28,101.37,9734.0,95.3799,95.4175,95.2952,95.3799,9734.0
2020-10-15 11:25:00,101.39,101.41,101.32,101.38,45238.0,95.3987,95.4175,95.3329,95.3893,45238.0
2020-10-15 11:30:00,101.4,101.62,101.39,101.58,13881.0,95.4081,95.6151,95.3987,95.5775,13881.0
2020-10-15 11:35:00,101.58,101.59,101.47,101.55,6549.0,95.5775,95.5869,95.474,95.5493,6549.0
2020-10-15 11:40:00,101.54,101.6,101.42,101.44,6281.0,95.5399,95.5963,95.427,95.4458,6281.0
2020-10-15 11:45:00,101.44,101.53,101.39,101.43,6006.0,95.4458,95.5305,95.3987,95.4364,6006.0
2020-10-15 11:50:00,101.49,101.68,101.38,101.67,6974.0,95.4928,95.6716,95.3893,95.6622,6974.0
2020-10-15 11:55:00,101.7,101.75,101.61,101.7,6564.0,95.6904,95.7374,95.6057,95.6904,6564.0
2020-10-15 12:00:00,101.65,101.73,101.62,101.73,4567.0,95.6434,95.7186,95.6151,95.7186,4567.0
2020-10-15 12:05:00,101.76,101.81,101.72,101.78,5291.0,95.7469,95.7939,95.7092,95.7657,5291.0
2020-10-15 12:10:00,101.7,101.73,101.65,101.73,1864.0,95.6904,95.7186,95.6434,95.7186,1864.0
2020-10-15 12:15:00,101.73,101.76,101.69,101.76,2768.0,95.7186,95.7469,95.681,95.7469,2768.0
2020-10-15 12:20:00,101.81,101.81,101.69,101.76,3007.0,95.7939,95.7939,95.681,95.7469,3007.0
2020-10-15 12:25:00,101.79,101.91,101.78,101.91,4307.0,95.7751,95.888,95.7657,95.888,4307.0
2020-10-15 12:30:00,101.87,101.9,101.67,101.73,4285.0,95.8504,95.8786,95.6622,95.7186,4285.0
2020-10-15 12:35:00,101.72,101.74,101.68,101.73,2776.0,95.7092,95.728,95.6716,95.7186,2776.0
2020-10-15 12:40:00,101.69,101.75,101.62,101.68,10446.0,95.681,95.7374,95.6151,95.6716,10446.0
2020-10-15 12:45:00,101.6,101.75,101.58,101.69,4854.0,95.5963,95.7374,95.5775,95.681,4854.0
2020-10-15 12:50:00,101.68,101.85,101.68,101.78,5419.0,95.6716,95.8315,95.6716,95.7657,5419.0
2020-10-15 12:55:00,101.76,101.8,101.75,101.8,2266.0,95.7469,95.7845,95.7374,95.7845,2266.0
2020-10-15 13:00:00,101.76,101.87,101.75,101.79,6144.0,95.7469,95.8504,95.7374,95.7751,6144.0
2020-10-15 13:05:00,101.81,101.85,101.76,101.79,8641.0,95.7939,95.8315,95.7469,95.7751,8641.0
2020-10-15 13:10:00,101.8,101.92,101.79,101.83,6545.0,95.7845,95.8974,95.7751,95.8127,6545.0
2020-10-15 13:15:00,101.84,101.85,101.69,101.7,11213.0,95.8221,95.8315,95.681,95.6904,11213.0
2020-10-15 13:20:00,101.68,101.72,101.65,101.69,6519.0,95.6716,95.7092,95.6434,95.681,6519.0
2020-10-15 13:25:00,101.69,101.78,101.67,101.69,7646.0,95.681,95.7657,95.6622,95.681,7646.0
2020-10-15 13:30:00,101.67,101.83,101.66,101.81,5702.0,95.6622,95.8127,95.6528,95.7939,5702.0
2020-10-15 13:35:00,101.83,101.88,101.74,101.75,9983.0,95.8127,95.8598,95.728,95.7374,9983.0
2020-10-15 13:40:00,101.76,101.92,101.72,101.87,12281.0,95.7469,95.8974,95.7092,95.8504,12281.0
2020-10-15 13:45:00,101.88,101.9,101.73,101.81,5109.0,95.8598,95.8786,95.7186,95.7939,5109.0
2020-10-15 13:50:00,101.81,101.85,101.74,101.82,11259.0,95.7939,95.8315,95.728,95.8033,11259.0
2020-10-15 13:55:00,101.81,101.85,101.77,101.81,5173.0,95.7939,95.8315,95.7563,95.7939,5173.0
2020-10-15 14:00:00,101.81,101.96,101.8,101.92,13088.0,95.7939,95.935,95.7845,95.8974,13088.0
2020-10-15 14:05:00,101.92,102.02,101.91,101.99,8971.0,95.8974,95.9915,95.888,95.9633,8971.0
2020-10-15 14:10:00,101.99,102.03,101.94,101.96,11192.0,95.9633,96.0009,95.9162,95.935,11192.0
2020-10-15 14:15:00,101.96,102.01,101.93,101.95,7716.0,95.935,95.9821,95.9068,95.9256,7716.0
2020-10-15 14:20:00,101.95,102.02,101.94,101.97,11303.0,95.9256,95.9915,95.9162,95.9444,11303.0
2020-10-15 14:25:00,101.98,101.99,101.91,101.98,7333.0,95.9539,95.9633,95.888,95.9539,7333.0
2020-10-15 14:30:00,101.96,102.0,101.9,101.94,8714.0,95.935,95.9727,95.8786,95.9162,8714.0
2020-10-15 14:35:00,101.95,101.96,101.79,101.84,8461.0,95.9256,95.935,95.7751,95.8221,8461.0
2020-10-15 14:40:00,101.85,101.88,101.69,101.69,15759.0,95.8315,95.8598,95.681,95.681,15759.0
2020-10-15 14:45:00,101.73,101.76,101.69,101.75,12219.0,95.7186,95.7469,95.681,95.7374,12219.0
2020-10-15 14:50:00,101.76,101.86,101.76,101.82,8140.0,95.7469,95.8409,95.7469,95.8033,8140.0
2020-10-15 14:55:00,101.83,101.91,101.83,101.86,5044.0,95.8127,95.888,95.8127,95.8409,5044.0
2020-10-15 15:00:00,101.83,101.9,101.82,101.86,5932.0,95.8127,95.8786,95.8033,95.8409,5932.0
2020-10-15 15:05:00,101.88,101.93,101.88,101.9,4813.0,95.8598,95.9068,95.8598,95.8786,4813.0
2020-10-15 15:10:00,101.92,101.92,101.72,101.74,7667.0,95.8974,95.8974,95.7092,95.728,7667.0
2020-10-15 15:15:00,101.72,101.79,101.66,101.77,18155.0,95.7092,95.7751,95.6528,95.7563,18155.0
2020-10-15 15:20:00,101.79,101.93,101.75,101.87,15445.0,95.7751,95.9068,95.7374,95.8504,15445.0
2020-10-15 15:25:00,101.89,102.01,101.87,101.95,18846.0,95.8692,95.9821,95.8504,95.9256,18846.0
2020-10-15 15:30:00,101.95,101.97,101.87,101.9,14227.0,95.9256,95.9444,95.8504,95.8786,14227.0
2020-10-15 15:35:00,101.9,102.08,101.84,102.03,49524.0,95.8786,96.0479,95.8221,96.0009,49524.0
2020-10-15 15:40:00,102.04,102.25,102.0,102.04,34033.0,96.0103,96.2079,95.9727,96.0103,34033.0
2020-10-15 15:45:00,102.03,102.07,101.74,101.75,24023.0,96.0009,96.0385,95.728,95.7374,24023.0
2020-10-15 15:50:00,101.75,101.94,101.75,101.84,28141.0,95.7374,95.9162,95.7374,95.8221,28141.0
2020-10-15 15:55:00,101.85,102.14,101.75,102.08,151364.0,95.8315,96.1044,95.7374,96.0479,151364.0
2020-10-16 09:30:00,102.47,102.63,101.83,101.97,147653.0,96.4149,96.5654,95.8127,95.9444,147653.0
2020-10-16 09:35:00,101.97,102.05,101.77,101.77,52778.0,95.9444,96.0197,95.7563,95.7563,52778.0
2020-10-16 09:40:00,101.79,101.89,101.61,101.73,13394.0,95.7751,95.8692,95.6057,95.7186,13394.0
2020-10-16 09:45:00,101.73,102.0,101.66,102.0,13362.0,95.7186,95.9727,95.6528,95.9727,13362.0
2020-10-16 09:50:00,102.0,102.06,101.69,101.73,13732.0,95.9727,96.0291,95.681,95.7186,13732.0
2020-10-16 09:55:00,101.69,101.93,101.68,101.85,9690.0,95.681,95.9068,95.6716,95.8315,9690.0
2020-10-16 10:00:00,101.82,101.96,101.82,101.9,9369.0,95.8033,95.935,95.8033,95.8786,9369.0
2020-10-16 10:05:00,101.92,101.92,101.81,101.87,15604.0,95.8974,95.8974,95.7939,95.8504,15604.0
2020-10-16 10:10:00,101.87,102.02,101.87,101.94,11812.0,95.8504,95.9915,95.8504,95.9162,11812.0
2020-10-16 10:15:00,101.92,102.09,101.9,102.09,17900.0,95.8974,96.0574,95.8786,96.0574,17900.0
2020-10-16 10:20:00,102.08,102.16,101.99,102.16,12792.0,96.0479,96.1232,95.9633,96.1232,12792.0
2020-10-16 10:25:00,102.16,102.34,102.14,102.25,17656.0,96.1232,96.2926,96.1044,96.2079,17656.0
2020-10-16 10:30:00,102.25,102.37,102.2,102.25,36746.0,96.2079,96.3208,96.1609,96.2079,36746.0
2020-10-16 10:35:00,102.23,102.52,102.2,102.48,24187.0,96.1891,96.4619,96.1609,96.4243,24187.0
2020-10-16 10:40:00,102.4,102.53,102.3,102.31,8770.0,96.349,96.4714,96.2549,96.2644,8770.0
2020-10-16 10:45:00,102.33,102.38,102.29,102.33,15064.0,96.2832,96.3302,96.2455,96.2832,15064.0
2020-10-16 10:50:00,102.32,102.33,102.22,102.26,24649.0,96.2738,96.2832,96.1797,96.2173,24649.0
2020-10-16 10:55:00,102.27,102.27,102.14,102.15,12625.0,96.2267,96.2267,96.1044,96.1138,12625.0
2020-10-16 11:00:00,102.15,102.22,102.11,102.17,9450.0,96.1138,96.1797,96.0762,96.1326,9450.0
2020-10-16 11:05:00,102.18,102.21,102.07,102.14,13407.0,96.142,96.1703,96.0385,96.1044,13407.0
2020-10-16 11:10:00,102.15,102.28,102.05,102.22,19225.0,96.1138,96.2361,96.0197,96.1797,19225.0
2020-10-16 11:15:00,102.21,102.26,102.13,102.16,9352.0,96.1703,96.2173,96.095,96.1232,9352.0
2020-10-16 11:20:00,102.15,102.16,101.97,102.01,9781.0,96.1138,96.1232,95.9444,95.9821,9781.0
2020-10-16 11:25:00,102.01,102.21,102.0,102.18,16092.0,95.9821,96.1703,95.9727,96.142,16092.0
2020-10-16 11:30:00,102.16,102.21,102.09,102.17,6690.0,96.1232,96.1703,96.0574,96.1326,6690.0
2020-10-16 11:35:00,102.15,102.17,102.1,102.14,7038.0,96.1138,96.1326,96.0668,96.1044,7038.0
2020-10-16 11:40:00,102.12,102.13,102.03,102.04,9029.0,96.0856,96.095,96.0009,96.0103,9029.0
2020-10-16 11:45:00,102.03,102.06,101.95,102.06,5877.0,96.0009,96.0291,95.9256,96.0291,5877.0
2020-10-16 11:50:00,102.07,102.07,101.92,101.93,4035.0,96.0385,96.0385,95.8974,95.9068,4035.0
2020-10-16 11:55:00,101.95,101.95,101.91,101.92,5724.0,95.9256,95.9256,95.888,95.8974,5724.0
2020-10-16 12:00:00,101.92,101.92,101.77,101.79,13145.0,95.8974,95.8974,95.7563,95.7751,13145.0
2020-10-16 12:05:00,101.77,101.78,101.56,101.65,18336.0,95.7563,95.7657,95.5587,95.6434,18336.0
2020-10-16 12:10:00,101.67,101.68,101.58,101.61,11044.0,95.6622,95.6716,95.5775,95.6057,11044.0
2020-10-16 12:15:00,101.63,101.64,101.49,101.5,8114.0,95.6245,95.634,95.4928,95.5022,8114.0
2020-10-16 12:20:00,101.48,101.59,101.43,101.59,8839.0,95.4834,95.5869,95.4364,95.5869,8839.0
2020-10-16 12:25:00,101.61,101.67,101.55,101.65,10205.0,95.6057,95.6622,95.5493,95.6434,10205.0
2020-10-16 12:30:00,101.65,101.66,101.53,101.62,7986.0,95.6434,95.6528,95.5305,95.6151,7986.0
2020-10-16 12:35:00,101.59,101.63,101.51,101.6,4927.0,95.5869,95.6245,95.5116,95.5963,4927.0
2020-10-16 12:40:00,101.57,101.62,101.51,101.59,5351.0,95.5681,95.6151,95.5116,95.5869,5351.0
2020-10-16 12:45:00,101.59,101.62,101.51,101.54,8222.0,95.5869,95.6151,95.5116,95.5399,8222.0
2020-10-16 12:50:00,101.54,101.6,101.45,101.58,4970.0,95.5399,95.5963,95.4552,95.5775,4970.0
2020-10-16 12:55:00,101.58,101.62,101.56,101.57,5853.0,95.5775,95.6151,95.5587,95.5681,5853.0
2020-10-16 13:00:00,101.59,101.64,101.55,101.6,9679.0,95.5869,95.634,95.5493,95.5963,9679.0
2020-10-16 13:05:00,101.57,101.63,101.54,101.62,8301.0,95.5681,95.6245,95.5399,95.6151,8301.0
2020-10-16 13:10:00,101.61,101.61,101.51,101.51,8039.0,95.6057,95.6057,95.5116,95.5116,8039.0
2020-10-16 13:15:00,101.52,101.54,101.5,101.5,37481.0,95.521,95.5399,95.5022,95.5022,37481.0
2020-10-16 13:20:00,101.52,101.54,101.41,101.43,15704.0,95.521,95.5399,95.4175,95.4364,15704.0
2020-10-16 13:25:00,101.43,101.44,101.32,101.34,28192.0,95.4364,95.4458,95.3329,95.3517,28192.0
2020-10-16 13:30:00,101.34,101.34,101.28,101.33,34533.0,95.3517,95.3517,95.2952,95.3423,34533.0
2020-10-16 13:35:00,101.34,101.42,101.33,101.36,12356.0,95.3517,95.427,95.3423,95.3705,12356.0
2020-10-16 13:40:00,101.38,101.55,101.37,101.52,6800.0,95.3893,95.5493,95.3799,95.521,6800.0
2020-10-16 13:45:00,101.55,101.78,101.52,101.73,16197.0,95.5493,95.7657,95.521,95.7186,16197.0
2020-10-16 13:50:00,101.74,101.77,101.7,101.75,8065.0,95.728,95.7563,95.6904,95.7374,8065.0
2020-10-16 13:55:00,101.73,101.85,101.71,101.81,7725.0,95.7186,95.8315,95.6998,95.7939,7725.0
2020-10-16 14:00:00,101.82,101.87,101.74,101.75,12510.0,95.8033,95.8504,95.728,95.7374,12510.0
2020-10-16 14:05:00,101.77,101.91,101.77,101.88,6808.0,95.7563,95.888,95.7563,95.8598,6808.0
2020-10-16 14:10:00,101.9,101.97,101.89,101.9,5620.0,95.8786,95.9444,95.8692,95.8786,5620.0
2020-10-16 14:15:00,101.9,101.98,101.89,101.93,8122.0,95.8786,95.9539,95.8692,95.9068,8122.0
2020-10-16 14:20:00,101.93,102.08,101.92,101.99,8729.0,95.9068,96.0479,95.8974,95.9633,8729.0
2020-10-16 14:25:00,101.99,102.01,101.94,101.99,11950.0,95.9633,95.9821,95.9162,95.9633,11950.0
2020-10-16 14:30:00,102.0,102.01,101.94,101.98,10847.0,95.9727,95.9821,95.9162,95.9539,10847.0
2020-10-16 14:35:00,101.96,101.99,101.94,101.95,8846.0,95.935,95.9633,95.9162,95.9256,8846.0
2020-10-16 14:40:00,101.95,101.95,101.82,101.87,12404.0,95.9256,95.9256,95.8033,95.8504,12404.0
2020-10-16 14:45:00,101.87,101.87,101.76,101.78,7946.0,95.8504,95.8504,95.7469,95.7657,7946.0
2020-10-16 14:50:00,101.78,101.87,101.76,101.86,12272.0,95.7657,95.8504,95.7469,95.8409,12272.0
2020-10-16 14:55:00,101.86,101.89,101.84,101.86,7819.0,95.8409,95.8692,95.8221,95.8409,7819.0
2020-10-16 15:00:00,101.88,101.88,101.7,101.7,8827.0,95.8598,95.8598,95.6904,95.6904,8827.0
2020-10-16 15:05:00,101.7,101.72,101.58,101.64,9944.0,95.6904,95.7092,95.5775,95.634,9944.0
2020-10-16 15:10:00,101.64,101.65,101.54,101.54,6808.0,95.634,95.6434,95.5399,95.5399,6808.0
2020-10-16 15:15:00,101.53,101.56,101.52,101.54,11208.0,95.5305,95.5587,95.521,95.5399,11208.0
2020-10-16 15:20:00,101.55,101.56,101.48,101.56,21346.0,95.5493,95.5587,95.4834,95.5587,21346.0
2020-10-16 15:25:00,101.55,101.56,101.47,101.56,11250.0,95.5493,95.5587,95.474,95.5587,11250.0
2020-10-16 15:30:00,101.54,101.65,101.5,101.65,12720.0,95.5399,95.6434,95.5022,95.6434,12720.0
2020-10-16 15:35:00,101.66,101.8,101.63,101.65,24377.0,95.6528,95.7845,95.6245,95.6434,24377.0
2020-10-16 15:40:00,101.64,101.65,101.54,101.62,29207.0,95.634,95.6434,95.5399,95.6151,29207.0
2020-10-16 15:45:00,101.6,101.64,101.47,101.47,39194.0,95.5963,95.634,95.474,95.474,39194.0
2020-10-16 15:50:00,101.45,101.51,101.24,101.24,68778.0,95.4552,95.5116,95.2576,95.2576,68778.0
2020-10-16 15:55:00,101.24,101.35,101.17,101.29,157310.0,95.2576,95.3611,95.1917,95.3046,157310.0
2020-10-19 09:30:00,101.65,101.67,101.44,101.44,29768.0,95.6434,95.6622,95.4458,95.4458,29768.0
2020-10-19 09:35:00,101.49,101.5,101.26,101.39,13832.0,95.4928,95.5022,95.2764,95.3987,13832.0
2020-10-19 09:40:00,101.44,101.44,101.2,101.36,7750.0,95.4458,95.4458,95.22,95.3705,7750.0
2020-10-19 09:45:00,101.44,101.44,101.33,101.33,7383.0,95.4458,95.4458,95.3423,95.3423,7383.0
2020-10-19 09:50:00,101.34,101.37,100.99,100.99,26651.0,95.3517,95.3799,95.0224,95.0224,26651.0
2020-10-19 09:55:00,101.01,101.04,100.56,100.56,35689.0,95.0412,95.0694,94.6178,94.6178,35689.0
2020-10-19 10:00:00,100.63,100.63,100.44,100.5,20170.0,94.6836,94.6836,94.5049,94.5613,20170.0
2020-10-19 10:05:00,100.5,100.5,100.22,100.27,20420.0,94.5613,94.5613,94.2979,94.3449,20420.0
2020-10-19 10:10:00,100.25,100.38,100.21,100.33,14755.0,94.3261,94.4484,94.2885,94.4014,14755.0
2020-10-19 10:15:00,100.29,100.55,100.27,100.55,11223.0,94.3637,94.6084,94.3449,94.6084,11223.0
2020-10-19 10:20:00,100.54,100.6,100.41,100.47,5180.0,94.599,94.6554,94.4766,94.5331,5180.0
2020-10-19 10:25:00,100.43,100.59,100.42,100.59,4708.0,94.4955,94.646,94.486,94.646,4708.0
2020-10-19 10:30:00,100.57,100.59,100.4,100.4,13770.0,94.6272,94.646,94.4672,94.4672,13770.0
2020-10-19 10:35:00,100.37,100.38,100.05,100.14,14261.0,94.439,94.4484,94.1379,94.2226,14261.0
2020-10-19 10:40:00,100.2,100.32,100.15,100.16,9947.0,94.279,94.392,94.232,94.2414,9947.0
2020-10-19 10:45:00,100.09,100.27,100.01,100.09,15078.0,94.1755,94.3449,94.1003,94.1755,15078.0
2020-10-19 10:50:00,100.09,100.09,99.98,100.01,20611.0,94.1755,94.1755,94.072,94.1003,20611.0
2020-10-19 10:55:00,100.0,100.02,99.7,99.71,27633.0,94.0909,94.1097,93.8086,93.818,27633.0
2020-10-19 11:00:00,99.74,100.03,99.69,99.97,21998.0,93.8462,94.1191,93.7992,94.0626,21998.0
2020-10-19 11:05:00,99.94,100.03,99.88,100.0,4904.0,94.0344,94.1191,93.978,94.0909,4904.0
2020-10-19 11:10:00,100.04,100.09,99.98,100.05,5272.0,94.1285,94.1755,94.072,94.1379,5272.0
2020-10-19 11:15:00,100.05,100.14,99.98,100.06,7462.0,94.1379,94.2226,94.072,94.1473,7462.0
2020-10-19 11:20:00,100.05,100.05,99.7,99.74,23689.0,94.1379,94.1379,93.8086,93.8462,23689.0
2020-10-19 11:25:00,99.73,99.88,99.72,99.85,9728.0,93.8368,93.978,93.8274,93.9497,9728.0
2020-10-19 11:30:00,99.86,99.96,99.66,99.66,8985.0,93.9591,94.0532,93.771,93.771,8985.0
2020-10-19 11:35:00,99.66,99.89,99.66,99.73,14483.0,93.771,93.9874,93.771,93.8368,14483.0
2020-10-19 11:40:00,99.71,99.78,99.56,99.6,6480.0,93.818,93.8839,93.6769,93.7145,6480.0
2020-10-19 11:45:00,99.55,99.7,99.51,99.53,20794.0,93.6675,93.8086,93.6298,93.6486,20794.0
2020-10-19 11:50:00,99.53,99.56,99.38,99.4,12433.0,93.6486,93.6769,93.5075,93.5263,12433.0
2020-10-19 11:55:00,99.39,99.69,99.39,99.6,12014.0,93.5169,93.7992,93.5169,93.7145,12014.0
2020-10-19 12:00:00,99.59,99.61,99.45,99.51,10106.0,93.7051,93.7239,93.5734,93.6298,10106.0
2020-10-19 12:05:00,99.51,99.54,99.38,99.49,18025.0,93.6298,93.658,93.5075,93.611,18025.0
2020-10-19 12:10:00,99.49,99.57,99.4,99.47,7887.0,93.611,93.6863,93.5263,93.5922,7887.0
2020-10-19 12:15:00,99.48,99.72,99.45,99.66,8581.0,93.6016,93.8274,93.5734,93.771,8581.0
2020-10-19 12:20:00,99.7,99.72,99.54,99.54,5697.0,93.8086,93.8274,93.658,93.658,5697.0
2020-10-19 12:25:00,99.54,99.57,99.45,99.54,6030.0,93.658,93.6863,93.5734,93.658,6030.0
2020-10-19 12:30:00,99.58,99.64,99.53,99.56,4428.0,93.6957,93.7521,93.6486,93.6769,4428.0
2020-10-19 12:35:00,99.56,99.64,99.5,99.5,7321.0,93.6769,93.7521,93.6204,93.6204,7321.0
2020-10-19 12:40:00,99.53,99.59,99.43,99.43,9294.0,93.6486,93.7051,93.5545,93.5545,9294.0
2020-10-19 12:45:00,99.45,99.47,99.41,99.43,7717.0,93.5734,93.5922,93.5357,93.5545,7717.0
2020-10-19 12:50:00,99.44,99.5,99.37,99.37,4772.0,93.564,93.6204,93.4981,93.4981,4772.0
2020-10-19 12:55:00,99.35,99.45,99.32,99.41,5761.0,93.4793,93.5734,93.451,93.5357,5761.0
2020-10-19 13:00:00,99.38,99.46,99.24,99.32,6001.0,93.5075,93.5828,93.3758,93.451,6001.0
2020-10-19 13:05:00,99.3,99.35,99.28,99.29,6634.0,93.4322,93.4793,93.4134,93.4228,6634.0
2020-10-19 13:10:00,99.28,99.41,99.24,99.38,5458.0,93.4134,93.5357,93.3758,93.5075,5458.0
2020-10-19 13:15:00,99.38,99.47,99.36,99.38,4500.0,93.5075,93.5922,93.4887,93.5075,4500.0
2020-10-19 13:20:00,99.39,99.47,99.25,99.3,73686.0,93.5169,93.5922,93.3852,93.4322,73686.0
2020-10-19 13:25:00,99.33,99.33,99.2,99.32,42929.0,93.4605,93.4605,93.3381,93.451,42929.0
2020-10-19 13:30:00,99.34,99.43,99.26,99.3,9876.0,93.4699,93.5545,93.3946,93.4322,9876.0
2020-10-19 13:35:00,99.3,99.38,99.28,99.32,4558.0,93.4322,93.5075,93.4134,93.451,4558.0
2020-10-19 13:40:00,99.32,99.38,99.24,99.33,9021.0,93.451,93.5075,93.3758,93.4605,9021.0
2020-10-19 13:45:00,99.39,99.45,99.31,99.39,8600.0,93.5169,93.5734,93.4416,93.5169,8600.0
2020-10-19 13:50:00,99.39,99.45,99.36,99.37,10506.0,93.5169,93.5734,93.4887,93.4981,10506.0
2020-10-19 13:55:00,99.39,99.52,99.38,99.52,15383.0,93.5169,93.6392,93.5075,93.6392,15383.0
2020-10-19 14:00:00,99.5,99.56,99.46,99.56,13236.0,93.6204,93.6769,93.5828,93.6769,13236.0
2020-10-19 14:05:00,99.53,99.61,99.48,99.48,7900.0,93.6486,93.7239,93.6016,93.6016,7900.0
2020-10-19 14:10:00,99.53,99.66,99.51,99.64,9309.0,93.6486,93.771,93.6298,93.7521,9309.0
2020-10-19 14:15:00,99.62,99.72,99.61,99.71,22591.0,93.7333,93.8274,93.7239,93.818,22591.0
2020-10-19 14:20:00,99.69,99.82,99.68,99.82,14906.0,93.7992,93.9215,93.7898,93.9215,14906.0
2020-10-19 14:25:00,99.81,99.83,99.78,99.82,15964.0,93.9121,93.9309,93.8839,93.9215,15964.0
2020-10-19 14:30:00,99.79,99.82,99.6,99.67,31152.0,93.8933,93.9215,93.7145,93.7804,31152.0
2020-10-19 14:35:00,99.68,99.68,99.48,99.55,20523.0,93.7898,93.7898,93.6016,93.6675,20523.0
2020-10-19 14:40:00,99.55,99.57,99.4,99.44,19636.0,93.6675,93.6863,93.5263,93.564,19636.0
2020-10-19 14:45:00,99.42,99.42,99.25,99.29,30456.0,93.5451,93.5451,93.3852,93.4228,30456.0
2020-10-19 14:50:00,99.27,99.32,99.22,99.29,20120.0,93.404,93.451,93.357,93.4228,20120.0
2020-10-19 14:55:00,99.28,99.34,99.14,99.16,27898.0,93.4134,93.4699,93.2817,93.3005,27898.0
2020-10-19 15:00:00,99.15,99.27,99.12,99.27,24310.0,93.2911,93.404,93.2629,93.404,24310.0
2020-10-19 15:05:00,99.27,99.29,99.15,99.29,19218.0,93.404,93.4228,93.2911,93.4228,19218.0
2020-10-19 15:10:00,99.27,99.33,99.15,99.26,24064.0,93.404,93.4605,93.2911,93.3946,24064.0
2020-10-19 15:15:00,99.23,99.24,99.07,99.15,28312.0,93.3664,93.3758,93.2158,93.2911,28312.0
2020-10-19 15:20:00,99.13,99.23,99.09,99.11,24079.0,93.2723,93.3664,93.2346,93.2535,24079.0
2020-10-19 15:25:00,99.13,99.27,99.11,99.22,80022.0,93.2723,93.404,93.2535,93.357,80022.0
2020-10-19 15:30:00,99.25,99.38,99.21,99.26,19741.0,93.3852,93.5075,93.3475,93.3946,19741.0
2020-10-19 15:35:00,99.25,99.36,99.21,99.23,33688.0,93.3852,93.4887,93.3475,93.3664,33688.0
2020-10-19 15:40:00,99.22,99.24,98.83,98.85,41299.0,93.357,93.3758,92.99,93.0088,41299.0
2020-10-19 15:45:00,98.84,98.97,98.6,98.68,59324.0,92.9994,93.1217,92.7736,92.8489,59324.0
2020-10-19 15:50:00,98.68,98.84,98.51,98.51,100250.0,92.8489,92.9994,92.6889,92.6889,100250.0
2020-10-19 15:55:00,98.51,98.66,98.32,98.5,410025.0,92.6889,92.83,92.5101,92.6795,410025.0
2020-10-20 09:30:00,98.94,99.19,98.84,98.98,64699.0,93.0935,93.3287,92.9994,93.1311,64699.0
2020-10-20 09:35:00,98.99,99.5,98.98,99.04,20747.0,93.1405,93.6204,93.1311,93.1876,20747.0
2020-10-20 09:40:00,99.09,99.7,99.08,99.53,17416.0,93.2346,93.8086,93.2252,93.6486,17416.0
2020-10-20 09:45:00,99.58,99.85,99.54,99.65,13086.0,93.6957,93.9497,93.658,93.7615,13086.0
2020-10-20 09:50:00,99.66,99.95,99.48,99.9,24801.0,93.771,94.0438,93.6016,93.9968,24801.0
2020-10-20 09:55:00,99.9,100.1,99.76,100.09,15972.0,93.9968,94.185,93.865,94.1755,15972.0
2020-10-20 10:00:00,100.08,100.27,99.84,99.89,27779.0,94.1661,94.3449,93.9403,93.9874,27779.0
2020-10-20 10:05:00,99.88,100.02,99.78,99.78,10641.0,93.978,94.1097,93.8839,93.8839,10641.0
2020-10-20 10:10:00,99.78,99.93,99.7,99.9,9956.0,93.8839,94.025,93.8086,93.9968,9956.0
2020-10-20 10:15:00,99.92,99.97,99.73,99.76,8749.0,94.0156,94.0626,93.8368,93.865,8749.0
2020-10-20 10:20:00,99.78,100.02,99.76,99.99,13815.0,93.8839,94.1097,93.865,94.0815,13815.0
2020-10-20 10:25:00,99.93,100.1,99.93,100.09,16853.0,94.025,94.185,94.025,94.1755,16853.0
2020-10-20 10:30:00,100.09,100.21,100.04,100.04,12714.0,94.1755,94.2885,94.1285,94.1285,12714.0
2020-10-20 10:35:00,100.03,100.03,99.9,100.01,10186.0,94.1191,94.1191,93.9968,94.1003,10186.0
2020-10-20 10:40:00,99.99,100.1,99.95,100.06,10336.0,94.0815,94.185,94.0438,94.1473,10336.0
2020-10-20 10:45:00,100.08,100.17,99.96,100.06,13929.0,94.1661,94.2508,94.0532,94.1473,13929.0
2020-10-20 10:50:00,100.1,100.42,100.1,100.42,8140.0,94.185,94.486,94.185,94.486,8140.0
2020-10-20 10:55:00,100.47,100.47,100.1,100.1,11694.0,94.5331,94.5331,94.185,94.185,11694.0
2020-10-20 11:00:00,100.1,100.13,99.81,99.97,62738.0,94.185,94.2132,93.9121,94.0626,62738.0
2020-10-20 11:05:00,99.95,100.06,99.91,99.94,27771.0,94.0438,94.1473,94.0062,94.0344,27771.0
2020-10-20 11:10:00,100.0,100.08,99.93,99.93,8547.0,94.0909,94.1661,94.025,94.025,8547.0
2020-10-20 11:15:00,99.94,100.1,99.94,100.08,4900.0,94.0344,94.185,94.0344,94.1661,4900.0
2020-10-20 11:20:00,100.09,100.11,99.94,100.05,10646.0,94.1755,94.1944,94.0344,94.1379,10646.0
2020-10-20 11:25:00,100.08,100.24,100.06,100.17,15446.0,94.1661,94.3167,94.1473,94.2508,15446.0
2020-10-20 11:30:00,100.2,100.2,99.95,99.96,8894.0,94.279,94.279,94.0438,94.0532,8894.0
2020-10-20 11:35:00,99.93,100.01,99.9,99.96,4250.0,94.025,94.1003,93.9968,94.0532,4250.0
2020-10-20 11:40:00,99.95,100.14,99.94,100.13,4703.0,94.0438,94.2226,94.0344,94.2132,4703.0
2020-10-20 11:45:00,100.12,100.22,100.09,100.21,4091.0,94.2038,94.2979,94.1755,94.2885,4091.0
2020-10-20 11:50:00,100.25,100.27,100.16,100.16,2939.0,94.3261,94.3449,94.2414,94.2414,2939.0
2020-10-20 11:55:00,100.16,100.2,100.14,100.17,3827.0,94.2414,94.279,94.2226,94.2508,3827.0
2020-10-20 12:00:00,100.16,100.26,100.16,100.26,3901.0,94.2414,94.3355,94.2414,94.3355,3901.0
2020-10-20 12:05:00,100.29,100.39,100.25,100.25,10131.0,94.3637,94.4578,94.3261,94.3261,10131.0
2020-10-20 12:10:00,100.27,100.28,100.23,100.24,3271.0,94.3449,94.3543,94.3073,94.3167,3271.0
2020-10-20 12:15:00,100.24,100.24,100.1,100.11,11186.0,94.3167,94.3167,94.185,94.1944,11186.0
2020-10-20 12:20:00,100.13,100.13,100.03,100.03,8838.0,94.2132,94.2132,94.1191,94.1191,8838.0
2020-10-20 12:25:00,100.05,100.13,100.04,100.09,20073.0,94.1379,94.2132,94.1285,94.1755,20073.0
2020-10-20 12:30:00,100.1,100.5,100.08,100.45,18039.0,94.185,94.5613,94.1661,94.5143,18039.0
2020-10-20 12:35:00,100.48,100.54,100.33,100.51,12170.0,94.5425,94.599,94.4014,94.5707,12170.0
2020-10-20 12:40:00,100.56,100.58,100.52,100.54,12085.0,94.6178,94.6366,94.5801,94.599,12085.0
2020-10-20 12:45:00,100.52,100.52,100.38,100.38,10019.0,94.5801,94.5801,94.4484,94.4484,10019.0
2020-10-20 12:50:00,100.37,100.37,100.27,100.27,8200.0,94.439,94.439,94.3449,94.3449,8200.0
2020-10-20 12:55:00,100.27,100.43,100.25,100.43,4410.0,94.3449,94.4955,94.3261,94.4955,4410.0
2020-10-20 13:00:00,100.43,100.48,100.36,100.36,5408.0,94.4955,94.5425,94.4296,94.4296,5408.0
2020-10-20 13:05:00,100.39,100.47,100.36,100.44,6406.0,94.4578,94.5331,94.4296,94.5049,6406.0
2020-10-20 13:10:00,100.45,100.61,100.45,100.57,16766.0,94.5143,94.6648,94.5143,94.6272,16766.0
2020-10-20 13:15:00,100.58,100.67,100.56,100.61,12647.0,94.6366,94.7213,94.6178,94.6648,12647.0
2020-10-20 13:20:00,100.61,100.84,100.56,100.8,10063.0,94.6648,94.8812,94.6178,94.8436,10063.0
2020-10-20 13:25:00,100.79,100.97,100.79,100.87,20147.0,94.8342,95.0035,94.8342,94.9095,20147.0
2020-10-20 13:30:00,100.88,100.92,100.8,100.81,8768.0,94.9189,94.9565,94.8436,94.853,8768.0
2020-10-20 13:35:00,100.81,100.86,100.71,100.71,29498.0,94.853,94.9,94.7589,94.7589,29498.0
2020-10-20 13:40:00,100.71,100.81,100.7,100.79,10955.0,94.7589,94.853,94.7495,94.8342,10955.0
2020-10-20 13:45:00,100.78,100.89,100.74,100.83,10266.0,94.8248,94.9283,94.7871,94.8718,10266.0
2020-10-20 13:50:00,100.84,100.85,100.61,100.64,4760.0,94.8812,94.8906,94.6648,94.693,4760.0
2020-10-20 13:55:00,100.61,100.64,100.42,100.47,11065.0,94.6648,94.693,94.486,94.5331,11065.0
2020-10-20 14:00:00,100.48,100.5,100.4,100.48,9884.0,94.5425,94.5613,94.4672,94.5425,9884.0
2020-10-20 14:05:00,100.5,100.5,100.31,100.4,10596.0,94.5613,94.5613,94.3825,94.4672,10596.0
2020-10-20 14:10:00,100.41,100.52,100.38,100.39,18583.0,94.4766,94.5801,94.4484,94.4578,18583.0
2020-10-20 14:15:00,100.4,100.53,100.4,100.46,13333.0,94.4672,94.5895,94.4672,94.5237,13333.0
2020-10-20 14:20:00,100.5,100.51,100.36,100.42,7504.0,94.5613,94.5707,94.4296,94.486,7504.0
2020-10-20 14:25:00,100.41,100.48,100.28,100.28,7961.0,94.4766,94.5425,94.3543,94.3543,7961.0
2020-10-20 14:30:00,100.35,100.47,100.31,100.4,20241.0,94.4202,94.5331,94.3825,94.4672,20241.0
2020-10-20 14:35:00,100.42,100.42,100.28,100.35,14315.0,94.486,94.486,94.3543,94.4202,14315.0
2020-10-20 14:40:00,100.34,100.42,100.3,100.39,11838.0,94.4108,94.486,94.3731,94.4578,11838.0
2020-10-20 14:45:00,100.39,100.43,100.27,100.37,15788.0,94.4578,94.4955,94.3449,94.439,15788.0
2020-10-20 14:50:00,100.37,100.41,100.26,100.26,14423.0,94.439,94.4766,94.3355,94.3355,14423.0
2020-10-20 14:55:00,100.29,100.31,100.22,100.29,20403.0,94.3637,94.3825,94.2979,94.3637,20403.0
2020-10-20 15:00:00,100.35,100.37,100.28,100.33,11356.0,94.4202,94.439,94.3543,94.4014,11356.0
2020-10-20 15:05:00,100.33,100.33,99.81,99.83,25187.0,94.4014,94.4014,93.9121,93.9309,25187.0
2020-10-20 15:10:00,99.82,99.85,99.61,99.85,15417.0,93.9215,93.9497,93.7239,93.9497,15417.0
2020-10-20 15:15:00,99.85,99.95,99.64,99.93,15868.0,93.9497,94.0438,93.7521,94.025,15868.0
2020-10-20 15:20:00,99.9,100.04,99.85,100.0,18590.0,93.9968,94.1285,93.9497,94.0909,18590.0
2020-10-20 15:25:00,99.99,100.24,99.92,100.24,20487.0,94.0815,94.3167,94.0156,94.3167,20487.0
2020-10-20 15:30:00,100.2,100.21,100.03,100.16,22656.0,94.279,94.2885,94.1191,94.2414,22656.0
2020-10-20 15:35:00,100.15,100.15,99.96,100.14,33982.0,94.232,94.232,94.0532,94.2226,33982.0
2020-10-20 15:40:00,100.13,100.44,100.13,100.42,34173.0,94.2132,94.5049,94.2132,94.486,34173.0
2020-10-20 15:45:00,100.39,100.43,100.14,100.19,36807.0,94.4578,94.4955,94.2226,94.2696,36807.0
2020-10-20 15:50:00,100.17,100.28,100.1,100.14,39514.0,94.2508,94.3543,94.185,94.2226,39514.0
2020-10-20 15:55:00,100.11,100.15,99.95,99.97,70698.0,94.1944,94.232,94.0438,94.0626,70698.0
2020-10-21 09:30:00,99.82,100.13,99.61,100.03,56589.0,93.9215,94.2132,93.7239,94.1191,56589.0
2020-10-21 09:35:00,100.07,100.43,99.81,100.43,11013.0,94.1567,94.4955,93.9121,94.4955,11013.0
2020-10-21 09:40:00,100.43,100.5,100.2,100.36,24743.0,94.4955,94.5613,94.279,94.4296,24743.0
2020-10-21 09:45:00,100.46,100.76,100.46,100.53,10685.0,94.5237,94.806,94.5237,94.5895,10685.0
2020-10-21 09:50:00,100.58,100.68,100.43,100.63,9272.0,94.6366,94.7307,94.4955,94.6836,9272.0
2020-10-21 09:55:00,100.66,100.71,100.17,100.21,104536.0,94.7119,94.7589,94.2508,94.2885,104536.0
2020-10-21 10:00:00,100.24,100.25,100.18,100.21,80932.0,94.3167,94.3261,94.2602,94.2885,80932.0
2020-10-21 10:05:00,100.23,100.25,100.18,100.2,16023.0,94.3073,94.3261,94.2602,94.279,16023.0
2020-10-21 10:10:00,100.2,100.32,100.17,100.31,22439.0,94.279,94.392,94.2508,94.3825,22439.0
2020-10-21 10:15:00,100.31,100.34,100.13,100.24,12692.0,94.3825,94.4108,94.2132,94.3167,12692.0
2020-10-21 10:20:00,100.25,100.3,100.2,100.21,68134.0,94.3261,94.3731,94.279,94.2885,68134.0
2020-10-21 10:25:00,100.19,100.25,100.14,100.14,10162.0,94.2696,94.3261,94.2226,94.2226,10162.0
2020-10-21 10:30:00,100.14,100.16,99.96,99.99,7564.0,94.2226,94.2414,94.0532,94.0815,7564.0
2020-10-21 10:35:00,99.92,99.98,99.78,99.86,12889.0,94.0156,94.072,93.8839,93.9591,12889.0
2020-10-21 10:40:00,99.89,100.02,99.89,99.93,5848.0,93.9874,94.1097,93.9874,94.025,5848.0
2020-10-21 10:45:00,99.97,100.01,99.79,99.85,5381.0,94.0626,94.1003,93.8933,93.9497,5381.0
2020-10-21 10:50:00,99.83,100.01,99.82,99.98,5536.0,93.9309,94.1003,93.9215,94.072,5536.0
2020-10-21 10:55:00,99.96,100.04,99.83,99.84,7631.0,94.0532,94.1285,93.9309,93.9403,7631.0
2020-10-21 11:00:00,99.83,99.87,99.7,99.74,4389.0,93.9309,93.9685,93.8086,93.8462,4389.0
2020-10-21 11:05:00,99.7,99.91,99.7,99.77,4140.0,93.8086,94.0062,93.8086,93.8745,4140.0
2020-10-21 11:10:00,99.81,99.81,99.6,99.6,2930.0,93.9121,93.9121,93.7145,93.7145,2930.0
2020-10-21 11:15:00,99.64,99.64,99.44,99.63,5647.0,93.7521,93.7521,93.564,93.7427,5647.0
2020-10-21 11:20:00,99.57,99.59,99.41,99.44,7734.0,93.6863,93.7051,93.5357,93.564,7734.0
2020-10-21 11:25:00,99.45,99.53,99.33,99.51,5930.0,93.5734,93.6486,93.4605,93.6298,5930.0
2020-10-21 11:30:00,99.48,99.62,99.45,99.61,5579.0,93.6016,93.7333,93.5734,93.7239,5579.0
2020-10-21 11:35:00,99.62,99.75,99.58,99.7,5209.0,93.7333,93.8556,93.6957,93.8086,5209.0
2020-10-21 11:40:00,99.69,99.71,99.57,99.66,3133.0,93.7992,93.818,93.6863,93.771,3133.0
2020-10-21 11:45:00,99.63,99.73,99.62,99.68,6202.0,93.7427,93.8368,93.7333,93.7898,6202.0
2020-10-21 11:50:00,99.68,99.71,99.62,99.65,34507.0,93.7898,93.818,93.7333,93.7615,34507.0
2020-10-21 11:55:00,99.62,99.64,99.22,99.38,11507.0,93.7333,93.7521,93.357,93.5075,11507.0
2020-10-21 12:00:00,99.4,99.48,99.34,99.46,23896.0,93.5263,93.6016,93.4699,93.5828,23896.0
2020-10-21 12:05:00,99.45,99.58,99.42,99.55,10126.0,93.5734,93.6957,93.5451,93.6675,10126.0
2020-10-21 12:10:00,99.52,99.52,99.36,99.49,7284.0,93.6392,93.6392,93.4887,93.611,7284.0
2020-10-21 12:15:00,99.46,99.5,99.43,99.46,6718.0,93.5828,93.6204,93.5545,93.5828,6718.0
2020-10-21 12:20:00,99.48,99.9,99.46,99.78,9460.0,93.6016,93.9968,93.5828,93.8839,9460.0
2020-10-21 12:25:00,99.74,99.78,99.49,99.53,3785.0,93.8462,93.8839,93.611,93.6486,3785.0
2020-10-21 12:30:00,99.53,99.58,99.27,99.28,5528.0,93.6486,93.6957,93.404,93.4134,5528.0
2020-10-21 12:35:00,99.22,99.35,99.21,99.33,9622.0,93.357,93.4793,93.3475,93.4605,9622.0
2020-10-21 12:40:00,99.35,99.35,99.26,99.29,3135.0,93.4793,93.4793,93.3946,93.4228,3135.0
2020-10-21 12:45:00,99.31,99.34,99.09,99.14,18046.0,93.4416,93.4699,93.2346,93.2817,18046.0
2020-10-21 12:50:00,99.14,99.24,99.12,99.13,4541.0,93.2817,93.3758,93.2629,93.2723,4541.0
2020-10-21 12:55:00,99.09,99.26,99.07,99.23,31506.0,93.2346,93.3946,93.2158,93.3664,31506.0
2020-10-21 13:00:00,99.21,99.38,99.19,99.38,4267.0,93.3475,93.5075,93.3287,93.5075,4267.0
2020-10-21 13:05:00,99.37,99.37,99.27,99.31,3222.0,93.4981,93.4981,93.404,93.4416,3222.0
2020-10-21 13:10:00,99.24,99.37,99.24,99.3,4175.0,93.3758,93.4981,93.3758,93.4322,4175.0
2020-10-21 13:15:00,99.33,99.46,99.29,99.39,4317.0,93.4605,93.5828,93.4228,93.5169,4317.0
2020-10-21 13:20:00,99.4,99.5,99.34,99.46,6153.0,93.5263,93.6204,93.4699,93.5828,6153.0
2020-10-21 13:25:00,99.43,99.52,99.4,99.52,2604.0,93.5545,93.6392,93.5263,93.6392,2604.0
2020-10-21 13:30:00,99.53,99.54,99.42,99.5,4428.0,93.6486,93.658,93.5451,93.6204,4428.0
2020-10-21 13:35:00,99.49,99.5,99.28,99.34,5577.0,93.611,93.6204,93.4134,93.4699,5577.0
2020-10-21 13:40:00,99.34,99.44,99.33,99.44,4561.0,93.4699,93.564,93.4605,93.564,4561.0
2020-10-21 13:45:00,99.44,99.49,99.39,99.47,7045.0,93.564,93.611,93.5169,93.5922,7045.0
2020-10-21 13:50:00,99.49,99.59,99.44,99.44,3000.0,93.611,93.7051,93.564,93.564,3000.0
2020-10-21 13:55:00,99.46,99.52,99.39,99.49,11481.0,93.5828,93.6392,93.5169,93.611,11481.0
2020-10-21 14:00:00,99.51,99.59,99.46,99.55,10629.0,93.6298,93.7051,93.5828,93.6675,10629.0
2020-10-21 14:05:00,99.51,99.64,99.5,99.64,6137.0,93.6298,93.7521,93.6204,93.7521,6137.0
2020-10-21 14:10:00,99.63,99.76,99.58,99.72,4258.0,93.7427,93.865,93.6957,93.8274,4258.0
2020-10-21 14:15:00,99.72,99.78,99.66,99.69,5773.0,93.8274,93.8839,93.771,93.7992,5773.0
2020-10-21 14:20:00,99.72,99.79,99.67,99.77,8037.0,93.8274,93.8933,93.7804,93.8745,8037.0
2020-10-21 14:25:00,99.79,99.94,99.76,99.81,8336.0,93.8933,94.0344,93.865,93.9121,8336.0
2020-10-21 14:30:00,99.83,99.86,99.77,99.79,8233.0,93.9309,93.9591,93.8745,93.8933,8233.0
2020-10-21 14:35:00,99.78,99.79,99.66,99.7,13973.0,93.8839,93.8933,93.771,93.8086,13973.0
2020-10-21 14:40:00,99.69,99.79,99.69,99.73,11639.0,93.7992,93.8933,93.7992,93.8368,11639.0
2020-10-21 14:45:00,99.75,99.84,99.75,99.79,22941.0,93.8556,93.9403,93.8556,93.8933,22941.0
2020-10-21 14:50:00,99.79,99.88,99.75,99.86,6584.0,93.8933,93.978,93.8556,93.9591,6584.0
2020-10-21 14:55:00,99.86,99.86,99.47,99.78,67167.0,93.9591,93.9591,93.5922,93.8839,67167.0
2020-10-21 15:00:00,99.8,99.83,99.59,99.59,10155.0,93.9027,93.9309,93.7051,93.7051,10155.0
2020-10-21 15:05:00,99.62,99.65,99.56,99.64,9798.0,93.7333,93.7615,93.6769,93.7521,9798.0
2020-10-21 15:10:00,99.6,99.67,99.56,99.67,10446.0,93.7145,93.7804,93.6769,93.7804,10446.0
2020-10-21 15:15:00,99.67,99.73,99.6,99.72,5754.0,93.7804,93.8368,93.7145,93.8274,5754.0
2020-10-21 15:20:00,99.74,99.81,99.71,99.74,12008.0,93.8462,93.9121,93.818,93.8462,12008.0
2020-10-21 15:25:00,99.75,99.78,99.66,99.73,10202.0,93.8556,93.8839,93.771,93.8368,10202.0
2020-10-21 15:30:00,99.75,99.79,99.56,99.61,16460.0,93.8556,93.8933,93.6769,93.7239,16460.0
2020-10-21 15:35:00,99.65,99.67,99.55,99.61,9332.0,93.7615,93.7804,93.6675,93.7239,9332.0
2020-10-21 15:40:00,99.59,99.63,99.52,99.56,11097.0,93.7051,93.7427,93.6392,93.6769,11097.0
2020-10-21 15:45:00,99.51,99.52,99.41,99.46,14939.0,93.6298,93.6392,93.5357,93.5828,14939.0
2020-10-21 15:50:00,99.44,99.74,99.43,99.74,56436.0,93.564,93.8462,93.5545,93.8462,56436.0
2020-10-21 15:55:00,99.73,99.78,99.47,99.5,67602.0,93.8368,93.8839,93.5922,93.6204,67602.0
2020-10-22 09:30:00,99.6,99.78,99.47,99.61,37763.0,93.7145,93.8839,93.5922,93.7239,37763.0
2020-10-22 09:35:00,99.57,99.7,99.5,99.58,9604.0,93.6863,93.8086,93.6204,93.6957,9604.0
2020-10-22 09:40:00,99.58,99.64,99.44,99.54,7221.0,93.6957,93.7521,93.564,93.658,7221.0
2020-10-22 09:45:00,99.54,99.61,99.35,99.53,48759.0,93.658,93.7239,93.4793,93.6486,48759.0
2020-10-22 09:50:00,99.48,99.66,99.48,99.66,6896.0,93.6016,93.771,93.6016,93.771,6896.0
2020-10-22 09:55:00,99.65,99.75,99.55,99.72,8611.0,93.7615,93.8556,93.6675,93.8274,8611.0
2020-10-22 10:00:00,99.75,99.84,99.62,99.76,20448.0,93.8556,93.9403,93.7333,93.865,20448.0
2020-10-22 10:05:00,99.77,99.78,99.45,99.49,16251.0,93.8745,93.8839,93.5734,93.611,16251.0
2020-10-22 10:10:00,99.52,99.59,99.42,99.48,6606.0,93.6392,93.7051,93.5451,93.6016,6606.0
2020-10-22 10:15:00,99.48,99.52,99.41,99.52,11257.0,93.6016,93.6392,93.5357,93.6392,11257.0
2020-10-22 10:20:00,99.51,99.65,99.49,99.49,8154.0,93.6298,93.7615,93.611,93.611,8154.0
2020-10-22 10:25:00,99.43,99.45,99.35,99.35,2720.0,93.5545,93.5734,93.4793,93.4793,2720.0
2020-10-22 10:30:00,99.36,99.38,99.28,99.31,6690.0,93.4887,93.5075,93.4134,93.4416,6690.0
2020-10-22 10:35:00,99.33,99.4,99.2,99.34,34064.0,93.4605,93.5263,93.3381,93.4699,34064.0
2020-10-22 10:40:00,99.31,99.31,99.12,99.2,15785.0,93.4416,93.4416,93.2629,93.3381,15785.0
2020-10-22 10:45:00,99.19,99.27,99.18,99.25,10219.0,93.3287,93.404,93.3193,93.3852,10219.0
2020-10-22 10:50:00,99.25,99.65,99.16,99.65,14614.0,93.3852,93.7615,93.3005,93.7615,14614.0
2020-10-22 10:55:00,99.65,99.83,99.51,99.51,13152.0,93.7615,93.9309,93.6298,93.6298,13152.0
2020-10-22 11:00:00,99.56,99.85,99.54,99.84,22755.0,93.6769,93.9497,93.658,93.9403,22755.0
2020-10-22 11:05:00,99.85,99.9,99.74,99.8,8259.0,93.9497,93.9968,93.8462,93.9027,8259.0
2020-10-22 11:10:00,99.8,100.01,99.76,100.01,12794.0,93.9027,94.1003,93.865,94.1003,12794.0
2020-10-22 11:15:00,100.0,100.0,99.84,99.87,9212.0,94.0909,94.0909,93.9403,93.9685,9212.0
2020-10-22 11:20:00,99.88,100.01,99.88,99.98,10656.0,93.978,94.1003,93.978,94.072,10656.0
2020-10-22 11:25:00,99.97,100.01,99.93,99.96,9191.0,94.0626,94.1003,94.025,94.0532,9191.0
2020-10-22 11:30:00,99.97,99.97,99.77,99.79,8605.0,94.0626,94.0626,93.8745,93.8933,8605.0
2020-10-22 11:35:00,99.79,99.84,99.72,99.75,7029.0,93.8933,93.9403,93.8274,93.8556,7029.0
2020-10-22 11:40:00,99.79,99.83,99.74,99.81,4939.0,93.8933,93.9309,93.8462,93.9121,4939.0
2020-10-22 11:45:00,99.81,99.84,99.76,99.81,5775.0,93.9121,93.9403,93.865,93.9121,5775.0
2020-10-22 11:50:00,99.83,99.84,99.67,99.67,5231.0,93.9309,93.9403,93.7804,93.7804,5231.0
2020-10-22 11:55:00,99.65,99.67,99.58,99.59,5571.0,93.7615,93.7804,93.6957,93.7051,5571.0
2020-10-22 12:00:00,99.62,99.67,99.52,99.55,5584.0,93.7333,93.7804,93.6392,93.6675,5584.0
2020-10-22 12:05:00,99.58,99.62,99.52,99.62,5010.0,93.6957,93.7333,93.6392,93.7333,5010.0
2020-10-22 12:10:00,99.61,99.66,99.6,99.62,3347.0,93.7239,93.771,93.7145,93.7333,3347.0
2020-10-22 12:15:00,99.65,99.73,99.64,99.69,4609.0,93.7615,93.8368,93.7521,93.7992,4609.0
2020-10-22 12:20:00,99.68,99.71,99.61,99.64,5004.0,93.7898,93.818,93.7239,93.7521,5004.0
2020-10-22 12:25:00,99.64,99.7,99.58,99.69,3856.0,93.7521,93.8086,93.6957,93.7992,3856.0
2020-10-22 12:30:00,99.73,99.73,99.52,99.52,10048.0,93.8368,93.8368,93.6392,93.6392,10048.0
2020-10-22 12:35:00,99.5,99.52,99.41,99.48,6836.0,93.6204,93.6392,93.5357,93.6016,6836.0
2020-10-22 12:40:00,99.47,99.59,99.45,99.59,4560.0,93.5922,93.7051,93.5734,93.7051,4560.0
2020-10-22 12:45:00,99.58,99.59,99.5,99.57,9679.0,93.6957,93.7051,93.6204,93.6863,9679.0
2020-10-22 12:50:00,99.57,99.59,99.47,99.49,5249.0,93.6863,93.7051,93.5922,93.611,5249.0
2020-10-22 12:55:00,99.5,99.6,99.5,99.55,9539.0,93.6204,93.7145,93.6204,93.6675,9539.0
2020-10-22 13:00:00,99.54,99.54,99.46,99.51,6653.0,93.658,93.658,93.5828,93.6298,6653.0
2020-10-22 13:05:00,99.54,99.6,99.5,99.6,3655.0,93.658,93.7145,93.6204,93.7145,3655.0
2020-10-22 13:10:00,99.62,99.74,99.62,99.69,14382.0,93.7333,93.8462,93.7333,93.7992,14382.0
2020-10-22 13:15:00,99.67,99.7,99.59,99.59,17065.0,93.7804,93.8086,93.7051,93.7051,17065.0
2020-10-22 13:20:00,99.59,99.66,99.58,99.65,9668.0,93.7051,93.771,93.6957,93.7615,9668.0
2020-10-22 13:25:00,99.65,99.73,99.65,99.73,4244.0,93.7615,93.8368,93.7615,93.8368,4244.0
2020-10-22 13:30:00,99.75,99.75,99.64,99.69,15901.0,93.8556,93.8556,93.7521,93.7992,15901.0
2020-10-22 13:35:00,99.67,99.72,99.66,99.67,11687.0,93.7804,93.8274,93.771,93.7804,11687.0
2020-10-22 13:40:00,99.67,99.87,99.64,99.84,9104.0,93.7804,93.9685,93.7521,93.9403,9104.0
2020-10-22 13:45:00,99.8,99.83,99.73,99.83,2945.0,93.9027,93.9309,93.8368,93.9309,2945.0
2020-10-22 13:50:00,99.86,99.91,99.75,99.75,15357.0,93.9591,94.0062,93.8556,93.8556,15357.0
2020-10-22 13:55:00,99.75,99.77,99.65,99.67,14392.0,93.8556,93.8745,93.7615,93.7804,14392.0
2020-10-22 14:00:00,99.69,99.81,99.68,99.76,119775.0,93.7992,93.9121,93.7898,93.865,119775.0
2020-10-22 14:05:00,99.78,99.95,99.77,99.92,6289.0,93.8839,94.0438,93.8745,94.0156,6289.0
2020-10-22 14:10:00,99.96,100.01,99.87,99.95,9377.0,94.0532,94.1003,93.9685,94.0438,9377.0
2020-10-22 14:15:00,99.96,100.05,99.93,100.0,133222.0,94.0532,94.1379,94.025,94.0909,133222.0
2020-10-22 14:20:00,100.0,100.21,99.96,100.21,6428.0,94.0909,94.2885,94.0532,94.2885,6428.0
2020-10-22 14:25:00,100.19,100.19,99.88,99.89,88082.0,94.2696,94.2696,93.978,93.9874,88082.0
2020-10-22 14:30:00,99.91,100.0,99.88,99.95,7200.0,94.0062,94.0909,93.978,94.0438,7200.0
2020-10-22 14:35:00,99.99,100.01,99.94,99.94,6950.0,94.0815,94.1003,94.0344,94.0344,6950.0
2020-10-22 14:40:00,99.99,100.01,99.95,99.95,8381.0,94.0815,94.1003,94.0438,94.0438,8381.0
2020-10-22 14:45:00,99.98,100.1,99.96,100.03,5558.0,94.072,94.185,94.0532,94.1191,5558.0
2020-10-22 14:50:00,100.05,100.09,99.99,100.01,8954.0,94.1379,94.1755,94.0815,94.1003,8954.0
2020-10-22 14:55:00,100.01,100.01,99.84,99.87,5734.0,94.1003,94.1003,93.9403,93.9685,5734.0
2020-10-22 15:00:00,99.89,99.89,99.8,99.85,5508.0,93.9874,93.9874,93.9027,93.9497,5508.0
2020-10-22 15:05:00,99.84,99.84,99.77,99.79,14422.0,93.9403,93.9403,93.8745,93.8933,14422.0
2020-10-22 15:10:00,99.8,99.81,99.74,99.78,30908.0,93.9027,93.9121,93.8462,93.8839,30908.0
2020-10-22 15:15:00,99.79,99.86,99.63,99.63,32866.0,93.8933,93.9591,93.7427,93.7427,32866.0
2020-10-22 15:20:00,99.65,99.79,99.65,99.67,17213.0,93.7615,93.8933,93.7615,93.7804,17213.0
2020-10-22 15:25:00,99.66,99.71,99.54,99.59,16158.0,93.771,93.818,93.658,93.7051,16158.0
2020-10-22 15:30:00,99.57,99.74,99.57,99.65,10204.0,93.6863,93.8462,93.6863,93.7615,10204.0
2020-10-22 15:35:00,99.65,99.72,99.55,99.58,20500.0,93.7615,93.8274,93.6675,93.6957,20500.0
2020-10-22 15:40:00,99.57,99.64,99.52,99.59,30425.0,93.6863,93.7521,93.6392,93.7051,30425.0
2020-10-22 15:45:00,99.6,99.66,99.4,99.45,27414.0,93.7145,93.771,93.5263,93.5734,27414.0
2020-10-22 15:50:00,99.52,99.63,99.44,99.6,63777.0,93.6392,93.7427,93.564,93.7145,63777.0
2020-10-22 15:55:00,99.58,99.58,99.26,99.32,120248.0,93.6957,93.6957,93.3946,93.451,120248.0
2020-10-23 09:30:00,100.0,100.08,99.51,99.94,76295.0,94.0909,94.1661,93.6298,94.0344,76295.0
2020-10-23 09:35:00,99.86,100.05,99.77,99.79,10018.0,93.9591,94.1379,93.8745,93.8933,10018.0
2020-10-23 09:40:00,99.78,99.8,99.57,99.78,6750.0,93.8839,93.9027,93.6863,93.8839,6750.0
2020-10-23 09:45:00,99.68,99.69,99.47,99.47,3801.0,93.7898,93.7992,93.5922,93.5922,3801.0
2020-10-23 09:50:00,99.44,99.5,99.31,99.44,4723.0,93.564,93.6204,93.4416,93.564,4723.0
2020-10-23 09:55:00,99.51,99.58,99.22,99.37,17251.0,93.6298,93.6957,93.357,93.4981,17251.0
2020-10-23 10:00:00,99.3,99.34,99.03,99.07,18024.0,93.4322,93.4699,93.1782,93.2158,18024.0
2020-10-23 10:05:00,99.05,99.41,99.03,99.37,10169.0,93.197,93.5357,93.1782,93.4981,10169.0
2020-10-23 10:10:00,99.36,99.36,99.02,99.06,18467.0,93.4887,93.4887,93.1688,93.2064,18467.0
2020-10-23 10:15:00,99.06,99.14,99.04,99.11,7120.0,93.2064,93.2817,93.1876,93.2535,7120.0
2020-10-23 10:20:00,99.08,99.15,98.98,99.0,9589.0,93.2252,93.2911,93.1311,93.15,9589.0
2020-10-23 10:25:00,98.98,99.2,98.93,99.06,8776.0,93.1311,93.3381,93.0841,93.2064,8776.0
2020-10-23 10:30:00,98.98,99.0,98.87,98.88,8379.0,93.1311,93.15,93.0276,93.037,8379.0
2020-10-23 10:35:00,98.87,99.15,98.84,99.15,17537.0,93.0276,93.2911,92.9994,93.2911,17537.0
2020-10-23 10:40:00,99.15,99.15,98.97,99.04,10715.0,93.2911,93.2911,93.1217,93.1876,10715.0
2020-10-23 10:45:00,99.04,99.09,98.98,98.99,9637.0,93.1876,93.2346,93.1311,93.1405,9637.0
2020-10-23 10:50:00,98.99,99.04,98.94,99.02,11647.0,93.1405,93.1876,93.0935,93.1688,11647.0
2020-10-23 10:55:00,98.99,99.16,98.98,99.13,9446.0,93.1405,93.3005,93.1311,93.2723,9446.0
2020-10-23 11:00:00,99.13,99.19,99.09,99.19,5831.0,93.2723,93.3287,93.2346,93.3287,5831.0
2020-10-23 11:05:00,99.2,99.22,99.15,99.18,2902.0,93.3381,93.357,93.2911,93.3193,2902.0
2020-10-23 11:10:00,99.18,99.31,99.18,99.3,3482.0,93.3193,93.4416,93.3193,93.4322,3482.0
2020-10-23 11:15:00,99.31,99.33,99.14,99.17,6762.0,93.4416,93.4605,93.2817,93.3099,6762.0
2020-10-23 11:20:00,99.17,99.22,98.95,98.95,15220.0,93.3099,93.357,93.1029,93.1029,15220.0
2020-10-23 11:25:00,98.95,99.01,98.85,98.98,23589.0,93.1029,93.1594,93.0088,93.1311,23589.0
2020-10-23 11:30:00,98.98,99.04,98.96,99.01,8271.0,93.1311,93.1876,93.1123,93.1594,8271.0
2020-10-23 11:35:00,99.02,99.08,99.01,99.02,4118.0,93.1688,93.2252,93.1594,93.1688,4118.0
2020-10-23 11:40:00,99.01,99.12,98.99,99.02,4131.0,93.1594,93.2629,93.1405,93.1688,4131.0
2020-10-23 11:45:00,99.02,99.07,98.87,98.88,5406.0,93.1688,93.2158,93.0276,93.037,5406.0
2020-10-23 11:50:00,98.86,99.01,98.84,98.98,4150.0,93.0182,93.1594,92.9994,93.1311,4150.0
2020-10-23 11:55:00,98.96,99.05,98.94,99.05,4207.0,93.1123,93.197,93.0935,93.197,4207.0
2020-10-23 12:00:00,99.02,99.1,99.01,99.1,6459.0,93.1688,93.244,93.1594,93.244,6459.0
2020-10-23 12:05:00,99.09,99.15,99.08,99.12,9223.0,93.2346,93.2911,93.2252,93.2629,9223.0
2020-10-23 12:10:00,99.14,99.17,99.04,99.05,7801.0,93.2817,93.3099,93.1876,93.197,7801.0
2020-10-23 12:15:00,99.04,99.07,98.83,99.05,42356.0,93.1876,93.2158,92.99,93.197,42356.0
2020-10-23 12:20:00,99.06,99.06,98.91,98.98,4577.0,93.2064,93.2064,93.0653,93.1311,4577.0
2020-10-23 12:25:00,98.99,99.09,98.97,99.09,6265.0,93.1405,93.2346,93.1217,93.2346,6265.0
2020-10-23 12:30:00,99.04,99.13,99.03,99.13,3826.0,93.1876,93.2723,93.1782,93.2723,3826.0
2020-10-23 12:35:00,99.08,99.14,99.08,99.09,4177.0,93.2252,93.2817,93.2252,93.2346,4177.0
2020-10-23 12:40:00,99.09,99.15,99.05,99.1,3313.0,93.2346,93.2911,93.197,93.244,3313.0
2020-10-23 12:45:00,99.09,99.09,98.94,99.0,4801.0,93.2346,93.2346,93.0935,93.15,4801.0
2020-10-23 12:50:00,98.98,99.06,98.93,98.94,5001.0,93.1311,93.2064,93.0841,93.0935,5001.0
2020-10-23 12:55:00,98.97,99.0,98.87,98.91,7520.0,93.1217,93.15,93.0276,93.0653,7520.0
2020-10-23 13:00:00,98.93,99.08,98.91,99.06,5445.0,93.0841,93.2252,93.0653,93.2064,5445.0
2020-10-23 13:05:00,99.02,99.02,98.93,98.97,5051.0,93.1688,93.1688,93.0841,93.1217,5051.0
2020-10-23 13:10:00,98.95,98.95,98.85,98.89,5834.0,93.1029,93.1029,93.0088,93.0465,5834.0
2020-10-23 13:15:00,98.89,99.14,98.89,99.09,7735.0,93.0465,93.2817,93.0465,93.2346,7735.0
2020-10-23 13:20:00,99.05,99.24,99.03,99.16,16927.0,93.197,93.3758,93.1782,93.3005,16927.0
2020-10-23 13:25:00,99.16,99.23,99.13,99.13,18534.0,93.3005,93.3664,93.2723,93.2723,18534.0
2020-10-23 13:30:00,99.15,99.23,99.09,99.13,12833.0,93.2911,93.3664,93.2346,93.2723,12833.0
2020-10-23 13:35:00,99.15,99.17,99.1,99.1,9498.0,93.2911,93.3099,93.244,93.244,9498.0
2020-10-23 13:40:00,99.1,99.1,99.03,99.06,9702.0,93.244,93.244,93.1782,93.2064,9702.0
2020-10-23 13:45:00,99.05,99.11,99.02,99.05,12792.0,93.197,93.2535,93.1688,93.197,12792.0
2020-10-23 13:50:00,99.03,99.13,99.03,99.1,4859.0,93.1782,93.2723,93.1782,93.244,4859.0
2020-10-23 13:55:00,99.11,99.18,99.1,99.15,4691.0,93.2535,93.3193,93.244,93.2911,4691.0
2020-10-23 14:00:00,99.13,99.18,99.08,99.16,9222.0,93.2723,93.3193,93.2252,93.3005,9222.0
2020-10-23 14:05:00,99.19,99.3,99.18,99.18,5574.0,93.3287,93.4322,93.3193,93.3193,5574.0
2020-10-23 14:10:00,99.19,99.23,99.17,99.2,11489.0,93.3287,93.3664,93.3099,93.3381,11489.0
2020-10-23 14:15:00,99.21,99.27,99.18,99.19,16726.0,93.3475,93.404,93.3193,93.3287,16726.0
2020-10-23 14:20:00,99.17,99.17,99.13,99.14,17450.0,93.3099,93.3099,93.2723,93.2817,17450.0
2020-10-23 14:25:00,99.15,99.17,99.04,99.1,26856.0,93.2911,93.3099,93.1876,93.244,26856.0
2020-10-23 14:30:00,99.09,99.27,99.09,99.27,9314.0,93.2346,93.404,93.2346,93.404,9314.0
2020-10-23 14:35:00,99.27,99.27,99.05,99.05,26350.0,93.404,93.404,93.197,93.197,26350.0
2020-10-23 14:40:00,99.05,99.19,98.96,99.11,43297.0,93.197,93.3287,93.1123,93.2535,43297.0
2020-10-23 14:45:00,99.11,99.12,99.03,99.08,21495.0,93.2535,93.2629,93.1782,93.2252,21495.0
2020-10-23 14:50:00,99.08,99.08,99.03,99.06,20355.0,93.2252,93.2252,93.1782,93.2064,20355.0
2020-10-23 14:55:00,99.06,99.24,99.04,99.24,11710.0,93.2064,93.3758,93.1876,93.3758,11710.0
2020-10-23 15:00:00,99.25,99.25,99.15,99.16,9654.0,93.3852,93.3852,93.2911,93.3005,9654.0
2020-10-23 15:05:00,99.19,99.25,99.17,99.25,12925.0,93.3287,93.3852,93.3099,93.3852,12925.0
2020-10-23 15:10:00,99.25,99.33,99.24,99.28,15868.0,93.3852,93.4605,93.3758,93.4134,15868.0
2020-10-23 15:15:00,99.29,99.3,99.23,99.25,14050.0,93.4228,93.4322,93.3664,93.3852,14050.0
2020-10-23 15:20:00,99.26,99.27,99.22,99.22,10291.0,93.3946,93.404,93.357,93.357,10291.0
2020-10-23 15:25:00,99.21,99.23,99.18,99.2,8231.0,93.3475,93.3664,93.3193,93.3381,8231.0
2020-10-23 15:30:00,99.19,99.2,99.08,99.11,38524.0,93.3287,93.3381,93.2252,93.2535,38524.0
2020-10-23 15:35:00,99.09,99.13,99.0,99.08,84531.0,93.2346,93.2723,93.15,93.2252,84531.0
2020-10-23 15:40:00,99.08,99.11,99.0,99.06,45903.0,93.2252,93.2535,93.15,93.2064,45903.0
2020-10-23 15:45:00,99.07,99.07,98.99,99.04,50561.0,93.2158,93.2158,93.1405,93.1876,50561.0
2020-10-23 15:50:00,99.02,99.04,98.87,98.93,62228.0,93.1688,93.1876,93.0276,93.0841,62228.0
2020-10-23 15:55:00,98.94,99.02,98.75,98.95,202684.0,93.0935,93.1688,92.9147,93.1029,202684.0
2020-10-26 09:30:00,98.05,98.24,97.67,98.08,46176.0,92.2561,92.4349,91.8985,92.2843,46176.0
2020-10-26 09:35:00,98.03,98.19,98.0,98.02,18168.0,92.2373,92.3878,92.209,92.2279,18168.0
2020-10-26 09:40:00,98.07,98.07,97.57,97.79,11081.0,92.2749,92.2749,91.8045,92.0115,11081.0
2020-10-26 09:45:00,97.79,97.83,97.18,97.29,43831.0,92.0115,92.0491,91.4375,91.541,43831.0
2020-10-26 09:50:00,97.33,97.64,97.31,97.61,9390.0,91.5786,91.8703,91.5598,91.8421,9390.0
2020-10-26 09:55:00,97.64,97.68,97.57,97.68,7458.0,91.8703,91.908,91.8045,91.908,7458.0
2020-10-26 10:00:00,97.62,97.76,97.54,97.68,16859.0,91.8515,91.9832,91.7762,91.908,16859.0
2020-10-26 10:05:00,97.72,97.89,97.71,97.85,14280.0,91.9456,92.1055,91.9362,92.0679,14280.0
2020-10-26 10:10:00,97.87,97.97,97.75,97.89,14250.0,92.0867,92.1808,91.9738,92.1055,14250.0
2020-10-26 10:15:00,97.9,97.91,97.63,97.86,17880.0,92.115,92.1244,91.8609,92.0773,17880.0
2020-10-26 10:20:00,97.88,98.0,97.82,98.0,48356.0,92.0961,92.209,92.0397,92.209,48356.0
2020-10-26 10:25:00,97.98,98.08,97.95,98.02,17941.0,92.1902,92.2843,92.162,92.2279,17941.0
2020-10-26 10:30:00,98.0,98.12,97.89,98.06,48107.0,92.209,92.322,92.1055,92.2655,48107.0
2020-10-26 10:35:00,98.06,98.08,97.94,98.03,15495.0,92.2655,92.2843,92.1526,92.2373,15495.0
2020-10-26 10:40:00,98.03,98.11,97.93,97.98,33390.0,92.2373,92.3125,92.1432,92.1902,33390.0
2020-10-26 10:45:00,97.95,98.04,97.88,98.01,32092.0,92.162,92.2467,92.0961,92.2185,32092.0
2020-10-26 10:50:00,97.99,98.02,97.82,98.01,32381.0,92.1996,92.2279,92.0397,92.2185,32381.0
2020-10-26 10:55:00,98.02,98.12,98.02,98.09,7139.0,92.2279,92.322,92.2279,92.2937,7139.0
2020-10-26 11:00:00,98.07,98.12,97.75,97.79,24200.0,92.2749,92.322,91.9738,92.0115,24200.0
2020-10-26 11:05:00,97.77,97.91,97.75,97.86,26324.0,91.9926,92.1244,91.9738,92.0773,26324.0
2020-10-26 11:10:00,97.87,97.95,97.85,97.91,4101.0,92.0867,92.162,92.0679,92.1244,4101.0
2020-10-26 11:15:00,97.87,97.87,97.41,97.48,15679.0,92.0867,92.0867,91.6539,91.7198,15679.0
2020-10-26 11:20:00,97.5,97.67,97.43,97.66,24551.0,91.7386,91.8985,91.6727,91.8891,24551.0
2020-10-26 11:25:00,97.67,97.74,97.63,97.72,17450.0,91.8985,91.9644,91.8609,91.9456,17450.0
2020-10-26 11:30:00,97.72,97.72,97.56,97.61,17585.0,91.9456,91.9456,91.795,91.8421,17585.0
2020-10-26 11:35:00,97.58,97.81,97.58,97.76,7090.0,91.8139,92.0303,91.8139,91.9832,7090.0
2020-10-26 11:40:00,97.75,97.95,97.74,97.94,8390.0,91.9738,92.162,91.9644,92.1526,8390.0
2020-10-26 11:45:00,98.0,98.07,97.85,97.92,14707.0,92.209,92.2749,92.0679,92.1338,14707.0
2020-10-26 11:50:00,97.88,98.01,97.84,97.97,16077.0,92.0961,92.2185,92.0585,92.1808,16077.0
2020-10-26 11:55:00,97.97,98.0,97.87,97.87,11720.0,92.1808,92.209,92.0867,92.0867,11720.0
2020-10-26 12:00:00,97.87,97.88,97.72,97.81,9063.0,92.0867,92.0961,91.9456,92.0303,9063.0
2020-10-26 12:05:00,97.8,97.81,97.73,97.73,6439.0,92.0209,92.0303,91.955,91.955,6439.0
2020-10-26 12:10:00,97.75,97.76,97.64,97.69,8844.0,91.9738,91.9832,91.8703,91.9174,8844.0
2020-10-26 12:15:00,97.71,97.81,97.7,97.76,9868.0,91.9362,92.0303,91.9268,91.9832,9868.0
2020-10-26 12:20:00,97.79,97.85,97.65,97.78,16046.0,92.0115,92.0679,91.8797,92.002,16046.0
2020-10-26 12:25:00,97.77,97.86,97.74,97.83,15553.0,91.9926,92.0773,91.9644,92.0491,15553.0
2020-10-26 12:30:00,97.8,97.8,97.35,97.42,10141.0,92.0209,92.0209,91.5975,91.6633,10141.0
2020-10-26 12:35:00,97.43,97.57,97.42,97.55,14329.0,91.6727,91.8045,91.6633,91.7856,14329.0
2020-10-26 12:40:00,97.53,97.57,97.47,97.51,46053.0,91.7668,91.8045,91.7104,91.748,46053.0
2020-10-26 12:45:00,97.49,97.67,97.46,97.64,15376.0,91.7292,91.8985,91.701,91.8703,15376.0
2020-10-26 12:50:00,97.66,97.66,97.54,97.57,48330.0,91.8891,91.8891,91.7762,91.8045,48330.0
2020-10-26 12:55:00,97.59,97.67,97.53,97.66,21305.0,91.8233,91.8985,91.7668,91.8891,21305.0
2020-10-26 13:00:00,97.66,97.79,97.63,97.76,21704.0,91.8891,92.0115,91.8609,91.9832,21704.0
2020-10-26 13:05:00,97.75,97.8,97.57,97.6,12637.0,91.9738,92.0209,91.8045,91.8327,12637.0
2020-10-26 13:10:00,97.59,97.66,97.5,97.51,8000.0,91.8233,91.8891,91.7386,91.748,8000.0
2020-10-26 13:15:00,97.54,97.55,97.42,97.45,32006.0,91.7762,91.7856,91.6633,91.6915,32006.0
2020-10-26 13:20:00,97.45,97.48,97.25,97.29,25363.0,91.6915,91.7198,91.5034,91.541,25363.0
2020-10-26 13:25:00,97.31,97.44,97.25,97.42,20269.0,91.5598,91.6821,91.5034,91.6633,20269.0
2020-10-26 13:30:00,97.4,97.43,97.32,97.42,20379.0,91.6445,91.6727,91.5692,91.6633,20379.0
2020-10-26 13:35:00,97.42,97.57,97.35,97.53,22857.0,91.6633,91.8045,91.5975,91.7668,22857.0
2020-10-26 13:40:00,97.54,97.68,97.51,97.68,18494.0,91.7762,91.908,91.748,91.908,18494.0
2020-10-26 13:45:00,97.66,97.81,97.64,97.81,25501.0,91.8891,92.0303,91.8703,92.0303,25501.0
2020-10-26 13:50:00,97.81,97.84,97.69,97.76,19130.0,92.0303,92.0585,91.9174,91.9832,19130.0
2020-10-26 13:55:00,97.75,97.79,97.7,97.79,9591.0,91.9738,92.0115,91.9268,92.0115,9591.0
2020-10-26 14:00:00,97.81,97.9,97.74,97.9,5527.0,92.0303,92.115,91.9644,92.115,5527.0
2020-10-26 14:05:00,97.91,98.12,97.91,98.03,31553.0,92.1244,92.322,92.1244,92.2373,31553.0
2020-10-26 14:10:00,98.03,98.12,97.99,98.0,42832.0,92.2373,92.322,92.1996,92.209,42832.0
2020-10-26 14:15:00,98.05,98.21,98.05,98.13,8365.0,92.2561,92.4066,92.2561,92.3314,8365.0
2020-10-26 14:20:00,98.09,98.14,98.02,98.11,6927.0,92.2937,92.3408,92.2279,92.3125,6927.0
2020-10-26 14:25:00,98.11,98.25,98.04,98.18,12637.0,92.3125,92.4443,92.2467,92.3784,12637.0
2020-10-26 14:30:00,98.19,98.19,98.03,98.03,9078.0,92.3878,92.3878,92.2373,92.2373,9078.0
2020-10-26 14:35:00,98.03,98.03,97.7,97.7,31339.0,92.2373,92.2373,91.9268,91.9268,31339.0
2020-10-26 14:40:00,97.73,97.84,97.69,97.77,11788.0,91.955,92.0585,91.9174,91.9926,11788.0
2020-10-26 14:45:00,97.81,97.82,97.6,97.64,10364.0,92.0303,92.0397,91.8327,91.8703,10364.0
2020-10-26 14:50:00,97.65,97.78,97.65,97.69,7001.0,91.8797,92.002,91.8797,91.9174,7001.0
2020-10-26 14:55:00,97.7,97.77,97.62,97.66,19972.0,91.9268,91.9926,91.8515,91.8891,19972.0
2020-10-26 15:00:00,97.66,97.72,97.56,97.56,4587.0,91.8891,91.9456,91.795,91.795,4587.0
2020-10-26 15:05:00,97.57,97.59,97.51,97.55,4134.0,91.8045,91.8233,91.748,91.7856,4134.0
2020-10-26 15:10:00,97.57,97.58,97.35,97.39,20444.0,91.8045,91.8139,91.5975,91.6351,20444.0
2020-10-26 15:15:00,97.43,97.46,97.37,97.46,24362.0,91.6727,91.701,91.6163,91.701,24362.0
2020-10-26 15:20:00,97.49,97.75,97.49,97.53,10988.0,91.7292,91.9738,91.7292,91.7668,10988.0
2020-10-26 15:25:00,97.57,97.61,97.5,97.55,8901.0,91.8045,91.8421,91.7386,91.7856,8901.0
2020-10-26 15:30:00,97.58,97.65,97.46,97.61,14730.0,91.8139,91.8797,91.701,91.8421,14730.0
2020-10-26 15:35:00,97.64,97.64,97.48,97.58,17103.0,91.8703,91.8703,91.7198,91.8139,17103.0
2020-10-26 15:40:00,97.56,97.58,97.44,97.51,34200.0,91.795,91.8139,91.6821,91.748,34200.0
2020-10-26 15:45:00,97.5,97.52,97.23,97.4,24688.0,91.7386,91.7574,91.4845,91.6445,24688.0
2020-10-26 15:50:00,97.38,97.59,97.32,97.56,42682.0,91.6257,91.8233,91.5692,91.795,42682.0
2020-10-26 15:55:00,97.56,97.89,97.56,97.76,157053.0,91.795,92.1055,91.795,91.9832,157053.0
2020-10-27 09:30:00,97.96,97.99,97.59,97.77,35952.0,92.1714,92.1996,91.8233,91.9926,35952.0
2020-10-27 09:35:00,97.81,98.01,97.8,97.86,10165.0,92.0303,92.2185,92.0209,92.0773,10165.0
2020-10-27 09:40:00,97.79,97.81,97.48,97.56,11772.0,92.0115,92.0303,91.7198,91.795,11772.0
2020-10-27 09:45:00,97.59,97.79,97.52,97.7,14676.0,91.8233,92.0115,91.7574,91.9268,14676.0
2020-10-27 09:50:00,97.7,98.0,97.69,98.0,7923.0,91.9268,92.209,91.9174,92.209,7923.0
2020-10-27 09:55:00,98.1,98.48,98.07,98.47,9493.0,92.3031,92.6607,92.2749,92.6513,9493.0
2020-10-27 10:00:00,98.44,98.47,98.01,98.05,18595.0,92.623,92.6513,92.2185,92.2561,18595.0
2020-10-27 10:05:00,98.0,98.22,97.93,98.18,6500.0,92.209,92.416,92.1432,92.3784,6500.0
2020-10-27 10:10:00,98.16,98.16,97.91,97.98,8524.0,92.3596,92.3596,92.1244,92.1902,8524.0
2020-10-27 10:15:00,98.01,98.03,97.9,97.94,5089.0,92.2185,92.2373,92.115,92.1526,5089.0
2020-10-27 10:20:00,97.94,97.99,97.75,97.75,7058.0,92.1526,92.1996,91.9738,91.9738,7058.0
2020-10-27 10:25:00,97.73,97.83,97.67,97.78,4672.0,91.955,92.0491,91.8985,92.002,4672.0
2020-10-27 10:30:00,97.78,97.93,97.72,97.89,8047.0,92.002,92.1432,91.9456,92.1055,8047.0
2020-10-27 10:35:00,97.92,97.92,97.74,97.81,8049.0,92.1338,92.1338,91.9644,92.0303,8049.0
2020-10-27 10:40:00,97.8,97.82,97.7,97.7,5397.0,92.0209,92.0397,91.9268,91.9268,5397.0
2020-10-27 10:45:00,97.69,97.93,97.64,97.93,8542.0,91.9174,92.1432,91.8703,92.1432,8542.0
2020-10-27 10:50:00,97.93,97.99,97.69,97.75,19703.0,92.1432,92.1996,91.9174,91.9738,19703.0
2020-10-27 10:55:00,97.76,97.79,97.7,97.7,8075.0,91.9832,92.0115,91.9268,91.9268,8075.0
2020-10-27 11:00:00,97.7,97.72,97.53,97.59,8826.0,91.9268,91.9456,91.7668,91.8233,8826.0
2020-10-27 11:05:00,97.55,97.65,97.53,97.65,6648.0,91.7856,91.8797,91.7668,91.8797,6648.0
2020-10-27 11:10:00,97.64,97.8,97.61,97.8,19992.0,91.8703,92.0209,91.8421,92.0209,19992.0
2020-10-27 11:15:00,97.81,98.03,97.81,97.89,29265.0,92.0303,92.2373,92.0303,92.1055,29265.0
2020-10-27 11:20:00,97.88,98.18,97.79,98.17,31424.0,92.0961,92.3784,92.0115,92.369,31424.0
2020-10-27 11:25:00,98.14,98.26,98.1,98.11,15823.0,92.3408,92.4537,92.3031,92.3125,15823.0
2020-10-27 11:30:00,98.15,98.19,97.71,97.73,14588.0,92.3502,92.3878,91.9362,91.955,14588.0
2020-10-27 11:35:00,97.75,97.95,97.71,97.95,14873.0,91.9738,92.162,91.9362,92.162,14873.0
2020-10-27 11:40:00,97.96,98.03,97.82,97.87,12524.0,92.1714,92.2373,92.0397,92.0867,12524.0
2020-10-27 11:45:00,97.91,98.0,97.82,97.82,12334.0,92.1244,92.209,92.0397,92.0397,12334.0
2020-10-27 11:50:00,97.82,97.86,97.71,97.84,12010.0,92.0397,92.0773,91.9362,92.0585,12010.0
2020-10-27 11:55:00,97.83,97.91,97.79,97.83,17468.0,92.0491,92.1244,92.0115,92.0491,17468.0
2020-10-27 12:00:00,97.85,97.96,97.81,97.95,17947.0,92.0679,92.1714,92.0303,92.162,17947.0
2020-10-27 12:05:00,97.94,98.29,97.91,98.16,15608.0,92.1526,92.4819,92.1244,92.3596,15608.0
2020-10-27 12:10:00,98.19,98.2,98.08,98.17,7911.0,92.3878,92.3972,92.2843,92.369,7911.0
2020-10-27 12:15:00,98.19,98.28,98.14,98.27,11483.0,92.3878,92.4725,92.3408,92.4631,11483.0
2020-10-27 12:20:00,98.26,98.41,98.26,98.39,8913.0,92.4537,92.5948,92.4537,92.576,8913.0
2020-10-27 12:25:00,98.39,98.42,98.3,98.3,12014.0,92.576,92.6042,92.4913,92.4913,12014.0
2020-10-27 12:30:00,98.28,98.28,98.04,98.05,9835.0,92.4725,92.4725,92.2467,92.2561,9835.0
2020-10-27 12:35:00,98.06,98.18,97.99,98.18,10436.0,92.2655,92.3784,92.1996,92.3784,10436.0
2020-10-27 12:40:00,98.16,98.23,98.1,98.17,6430.0,92.3596,92.4255,92.3031,92.369,6430.0
2020-10-27 12:45:00,98.15,98.2,98.09,98.09,11692.0,92.3502,92.3972,92.2937,92.2937,11692.0
2020-10-27 12:50:00,98.09,98.14,98.05,98.1,6193.0,92.2937,92.3408,92.2561,92.3031,6193.0
2020-10-27 12:55:00,98.1,98.19,98.05,98.15,10003.0,92.3031,92.3878,92.2561,92.3502,10003.0
2020-10-27 13:00:00,98.15,98.17,98.08,98.16,7512.0,92.3502,92.369,92.2843,92.3596,7512.0
2020-10-27 13:05:00,98.15,98.15,97.95,97.98,9037.0,92.3502,92.3502,92.162,92.1902,9037.0
2020-10-27 13:10:00,98.0,98.1,97.94,98.08,10983.0,92.209,92.3031,92.1526,92.2843,10983.0
2020-10-27 13:15:00,98.07,98.14,98.06,98.11,13780.0,92.2749,92.3408,92.2655,92.3125,13780.0
2020-10-27 13:20:00,98.13,98.21,98.01,98.2,71366.0,92.3314,92.4066,92.2185,92.3972,71366.0
2020-10-27 13:25:00,98.2,98.42,98.13,98.37,54848.0,92.3972,92.6042,92.3314,92.5572,54848.0
2020-10-27 13:30:00,98.35,98.54,98.35,98.45,22372.0,92.5384,92.7171,92.5384,92.6325,22372.0
2020-10-27 13:35:00,98.45,98.52,98.39,98.44,8116.0,92.6325,92.6983,92.576,92.623,8116.0
2020-10-27 13:40:00,98.42,98.43,98.3,98.33,11315.0,92.6042,92.6136,92.4913,92.5195,11315.0
2020-10-27 13:45:00,98.33,98.42,98.31,98.38,8213.0,92.5195,92.6042,92.5007,92.5666,8213.0
2020-10-27 13:50:00,98.38,98.41,98.32,98.4,8910.0,92.5666,92.5948,92.5101,92.5854,8910.0
2020-10-27 13:55:00,98.38,98.41,98.33,98.41,10184.0,92.5666,92.5948,92.5195,92.5948,10184.0
2020-10-27 14:00:00,98.39,98.43,98.37,98.41,6537.0,92.576,92.6136,92.5572,92.5948,6537.0
2020-10-27 14:05:00,98.42,98.54,98.42,98.49,8091.0,92.6042,92.7171,92.6042,92.6701,8091.0
2020-10-27 14:10:00,98.47,98.63,98.4,98.61,8471.0,92.6513,92.8018,92.5854,92.783,8471.0
2020-10-27 14:15:00,98.62,98.64,98.38,98.41,12825.0,92.7924,92.8112,92.5666,92.5948,12825.0
2020-10-27 14:20:00,98.39,98.48,98.36,98.44,12607.0,92.576,92.6607,92.5478,92.623,12607.0
2020-10-27 14:25:00,98.48,98.59,98.43,98.48,11297.0,92.6607,92.7642,92.6136,92.6607,11297.0
2020-10-27 14:30:00,98.49,98.5,98.38,98.39,15475.0,92.6701,92.6795,92.5666,92.576,15475.0
2020-10-27 14:35:00,98.37,98.37,98.31,98.31,9853.0,92.5572,92.5572,92.5007,92.5007,9853.0
2020-10-27 14:40:00,98.33,98.41,98.31,98.33,10140.0,92.5195,92.5948,92.5007,92.5195,10140.0
2020-10-27 14:45:00,98.31,98.43,98.24,98.34,12901.0,92.5007,92.6136,92.4349,92.529,12901.0
2020-10-27 14:50:00,98.35,98.36,98.21,98.26,13144.0,92.5384,92.5478,92.4066,92.4537,13144.0
2020-10-27 14:55:00,98.24,98.26,98.1,98.11,18481.0,92.4349,92.4537,92.3031,92.3125,18481.0
2020-10-27 15:00:00,98.11,98.12,98.04,98.07,8199.0,92.3125,92.322,92.2467,92.2749,8199.0
2020-10-27 15:05:00,98.09,98.11,97.85,97.85,9245.0,92.2937,92.3125,92.0679,92.0679,9245.0
2020-10-27 15:10:00,97.86,97.95,97.83,97.85,19428.0,92.0773,92.162,92.0491,92.0679,19428.0
2020-10-27 15:15:00,97.83,97.92,97.82,97.82,13178.0,92.0491,92.1338,92.0397,92.0397,13178.0
2020-10-27 15:20:00,97.83,97.89,97.78,97.84,50991.0,92.0491,92.1055,92.002,92.0585,50991.0
2020-10-27 15:25:00,97.84,97.88,97.8,97.81,13822.0,92.0585,92.0961,92.0209,92.0303,13822.0
2020-10-27 15:30:00,97.83,97.94,97.83,97.87,18478.0,92.0491,92.1526,92.0491,92.0867,18478.0
2020-10-27 15:35:00,97.86,97.95,97.83,97.87,32010.0,92.0773,92.162,92.0491,92.0867,32010.0
2020-10-27 15:40:00,97.87,97.95,97.86,97.92,23332.0,92.0867,92.162,92.0773,92.1338,23332.0
2020-10-27 15:45:00,97.92,97.95,97.69,97.79,27231.0,92.1338,92.162,91.9174,92.0115,27231.0
2020-10-27 15:50:00,97.78,97.78,97.55,97.69,61758.0,92.002,92.002,91.7856,91.9174,61758.0
2020-10-27 15:55:00,97.72,97.73,97.5,97.55,112287.0,91.9456,91.955,91.7386,91.7856,112287.0
2020-10-28 09:30:00,95.85,96.11,95.1,95.24,75241.0,90.1861,90.4307,89.4804,89.6121,75241.0
2020-10-28 09:35:00,95.31,95.34,95.15,95.3,14917.0,89.678,89.7062,89.5275,89.6686,14917.0
2020-10-28 09:40:00,95.32,95.34,95.08,95.17,26291.0,89.6874,89.7062,89.4616,89.5463,26291.0
2020-10-28 09:45:00,95.26,95.84,95.23,95.69,32348.0,89.631,90.1767,89.6027,90.0355,32348.0
2020-10-28 09:50:00,95.61,95.67,95.1,95.1,28944.0,89.9603,90.0167,89.4804,89.4804,28944.0
2020-10-28 09:55:00,95.15,95.15,94.67,94.88,50102.0,89.5275,89.5275,89.0758,89.2734,50102.0
2020-10-28 10:00:00,94.95,95.06,94.74,94.77,32721.0,89.3393,89.4428,89.1417,89.1699,32721.0
2020-10-28 10:05:00,94.76,94.84,94.56,94.63,25898.0,89.1605,89.2358,88.9723,89.0382,25898.0
2020-10-28 10:10:00,94.56,94.61,94.38,94.44,23143.0,88.9723,89.0194,88.803,88.8594,23143.0
2020-10-28 10:15:00,94.44,94.48,94.16,94.2,24528.0,88.8594,88.897,88.596,88.6336,24528.0
2020-10-28 10:20:00,94.2,94.4,94.09,94.13,22813.0,88.6336,88.8218,88.5301,88.5677,22813.0
2020-10-28 10:25:00,94.08,94.09,93.82,94.0,35832.0,88.5207,88.5301,88.276,88.4454,35832.0
2020-10-28 10:30:00,94.0,94.34,93.99,94.25,24636.0,88.4454,88.7653,88.436,88.6806,24636.0
2020-10-28 10:35:00,94.24,94.4,94.21,94.23,11951.0,88.6712,88.8218,88.643,88.6618,11951.0
2020-10-28 10:40:00,94.2,94.39,94.18,94.31,12076.0,88.6336,88.8124,88.6148,88.7371,12076.0
2020-10-28 10:45:00,94.28,94.36,94.08,94.12,17448.0,88.7089,88.7841,88.5207,88.5583,17448.0
2020-10-28 10:50:00,94.14,94.18,93.96,94.18,54660.0,88.5771,88.6148,88.4078,88.6148,54660.0
2020-10-28 10:55:00,94.18,94.53,94.16,94.37,30200.0,88.6148,88.9441,88.596,88.7935,30200.0
2020-10-28 11:00:00,94.36,94.43,94.24,94.27,26509.0,88.7841,88.85,88.6712,88.6995,26509.0
2020-10-28 11:05:00,94.26,94.64,94.26,94.53,52420.0,88.69,89.0476,88.69,88.9441,52420.0
2020-10-28 11:10:00,94.53,94.57,94.43,94.51,27697.0,88.9441,88.9817,88.85,88.9253,27697.0
2020-10-28 11:15:00,94.48,94.48,93.98,94.0,44410.0,88.897,88.897,88.4266,88.4454,44410.0
2020-10-28 11:20:00,94.02,94.15,93.94,94.14,20894.0,88.4642,88.5865,88.389,88.5771,20894.0
2020-10-28 11:25:00,94.14,94.14,93.95,94.08,16051.0,88.5771,88.5771,88.3984,88.5207,16051.0
2020-10-28 11:30:00,94.07,94.1,93.85,93.93,23545.0,88.5113,88.5395,88.3043,88.3795,23545.0
2020-10-28 11:35:00,93.96,94.29,93.96,94.19,14915.0,88.4078,88.7183,88.4078,88.6242,14915.0
2020-10-28 11:40:00,94.16,94.34,94.16,94.29,21400.0,88.596,88.7653,88.596,88.7183,21400.0
2020-10-28 11:45:00,94.27,94.49,94.26,94.36,17695.0,88.6995,88.9065,88.69,88.7841,17695.0
2020-10-28 11:50:00,94.37,94.47,94.32,94.37,17943.0,88.7935,88.8876,88.7465,88.7935,17943.0
2020-10-28 11:55:00,94.36,94.41,94.26,94.33,36633.0,88.7841,88.8312,88.69,88.7559,36633.0
2020-10-28 12:00:00,94.34,94.5,94.34,94.47,15267.0,88.7653,88.9159,88.7653,88.8876,15267.0
2020-10-28 12:05:00,94.48,94.65,94.4,94.5,11745.0,88.897,89.057,88.8218,88.9159,11745.0
2020-10-28 12:10:00,94.5,94.61,94.43,94.52,11424.0,88.9159,89.0194,88.85,88.9347,11424.0
2020-10-28 12:15:00,94.55,94.61,94.44,94.52,13224.0,88.9629,89.0194,88.8594,88.9347,13224.0
2020-10-28 12:20:00,94.53,94.56,94.42,94.48,16413.0,88.9441,88.9723,88.8406,88.897,16413.0
2020-10-28 12:25:00,94.52,94.6,94.36,94.36,24333.0,88.9347,89.01,88.7841,88.7841,24333.0
2020-10-28 12:30:00,94.35,94.38,94.06,94.1,19409.0,88.7747,88.803,88.5019,88.5395,19409.0
2020-10-28 12:35:00,94.12,94.16,93.89,93.96,16458.0,88.5583,88.596,88.3419,88.4078,16458.0
2020-10-28 12:40:00,93.95,93.98,93.79,93.9,18818.0,88.3984,88.4266,88.2478,88.3513,18818.0
2020-10-28 12:45:00,93.88,93.94,93.76,93.79,14038.0,88.3325,88.389,88.2196,88.2478,14038.0
2020-10-28 12:50:00,93.8,94.1,93.77,94.1,14905.0,88.2572,88.5395,88.229,88.5395,14905.0
2020-10-28 12:55:00,94.09,94.18,94.02,94.06,10584.0,88.5301,88.6148,88.4642,88.5019,10584.0
2020-10-28 13:00:00,94.05,94.12,93.94,94.04,27935.0,88.4925,88.5583,88.389,88.483,27935.0
2020-10-28 13:05:00,94.03,94.09,93.87,93.9,10625.0,88.4736,88.5301,88.3231,88.3513,10625.0
2020-10-28 13:10:00,93.87,93.95,93.78,93.95,12283.0,88.3231,88.3984,88.2384,88.3984,12283.0
2020-10-28 13:15:00,93.93,94.0,93.85,93.95,14525.0,88.3795,88.4454,88.3043,88.3984,14525.0
2020-10-28 13:20:00,93.93,93.93,93.72,93.76,10626.0,88.3795,88.3795,88.182,88.2196,10626.0
2020-10-28 13:25:00,93.7,94.01,93.7,94.01,10841.0,88.1631,88.4548,88.1631,88.4548,10841.0
2020-10-28 13:30:00,93.98,94.09,93.91,94.03,12431.0,88.4266,88.5301,88.3607,88.4736,12431.0
2020-10-28 13:35:00,94.01,94.18,94.0,94.13,12064.0,88.4548,88.6148,88.4454,88.5677,12064.0
2020-10-28 13:40:00,94.15,94.16,94.02,94.09,11331.0,88.5865,88.596,88.4642,88.5301,11331.0
2020-10-28 13:45:00,94.08,94.22,94.07,94.14,9207.0,88.5207,88.6524,88.5113,88.5771,9207.0
2020-10-28 13:50:00,94.11,94.17,94.09,94.14,10499.0,88.5489,88.6054,88.5301,88.5771,10499.0
2020-10-28 13:55:00,94.12,94.33,94.09,94.29,22021.0,88.5583,88.7559,88.5301,88.7183,22021.0
2020-10-28 14:00:00,94.27,94.31,94.11,94.18,30327.0,88.6995,88.7371,88.5489,88.6148,30327.0
2020-10-28 14:05:00,94.2,94.23,94.03,94.03,17488.0,88.6336,88.6618,88.4736,88.4736,17488.0
2020-10-28 14:10:00,94.04,94.17,93.99,94.15,35600.0,88.483,88.6054,88.436,88.5865,35600.0
2020-10-28 14:15:00,94.13,94.17,93.97,94.11,14566.0,88.5677,88.6054,88.4172,88.5489,14566.0
2020-10-28 14:20:00,94.12,94.42,94.09,94.4,13508.0,88.5583,88.8406,88.5301,88.8218,13508.0
2020-10-28 14:25:00,94.41,94.54,94.38,94.51,12944.0,88.8312,88.9535,88.803,88.9253,12944.0
2020-10-28 14:30:00,94.51,94.57,94.42,94.45,12978.0,88.9253,88.9817,88.8406,88.8688,12978.0
2020-10-28 14:35:00,94.47,94.47,94.15,94.27,22002.0,88.8876,88.8876,88.5865,88.6995,22002.0
2020-10-28 14:40:00,94.29,94.51,94.28,94.49,15772.0,88.7183,88.9253,88.7089,88.9065,15772.0
2020-10-28 14:45:00,94.47,94.7,94.45,94.53,35205.0,88.8876,89.104,88.8688,88.9441,35205.0
2020-10-28 14:50:00,94.54,94.63,94.29,94.29,12494.0,88.9535,89.0382,88.7183,88.7183,12494.0
2020-10-28 14:55:00,94.29,94.66,94.29,94.52,17337.0,88.7183,89.0664,88.7183,88.9347,17337.0
2020-10-28 15:00:00,94.54,94.54,94.21,94.27,17027.0,88.9535,88.9535,88.643,88.6995,17027.0
2020-10-28 15:05:00,94.25,94.45,94.22,94.3,18836.0,88.6806,88.8688,88.6524,88.7277,18836.0
2020-10-28 15:10:00,94.31,94.37,94.16,94.23,12921.0,88.7371,88.7935,88.596,88.6618,12921.0
2020-10-28 15:15:00,94.23,94.25,94.16,94.16,12052.0,88.6618,88.6806,88.596,88.596,12052.0
2020-10-28 15:20:00,94.18,94.58,94.1,94.56,22997.0,88.6148,88.9911,88.5395,88.9723,22997.0
2020-10-28 15:25:00,94.56,94.69,94.48,94.59,29123.0,88.9723,89.0946,88.897,89.0005,29123.0
2020-10-28 15:30:00,94.61,94.99,94.61,94.93,32126.0,89.0194,89.3769,89.0194,89.3205,32126.0
2020-10-28 15:35:00,94.93,94.96,94.45,94.45,22756.0,89.3205,89.3487,88.8688,88.8688,22756.0
2020-10-28 15:40:00,94.47,94.55,94.37,94.37,32975.0,88.8876,88.9629,88.7935,88.7935,32975.0
2020-10-28 15:45:00,94.38,94.46,94.22,94.42,66957.0,88.803,88.8782,88.6524,88.8406,66957.0
2020-10-28 15:50:00,94.4,94.43,94.11,94.12,62964.0,88.8218,88.85,88.5489,88.5583,62964.0
2020-10-28 15:55:00,94.08,94.14,93.64,93.87,213440.0,88.5207,88.5771,88.1067,88.3231,213440.0
2020-10-29 09:30:00,93.1,94.83,93.0,94.31,145592.0,87.5986,89.2264,87.5045,88.7371,145592.0
2020-10-29 09:35:00,94.13,94.32,93.05,93.08,39733.0,88.5677,88.7465,87.5515,87.5798,39733.0
2020-10-29 09:40:00,93.14,93.53,92.41,93.47,49632.0,87.6362,88.0032,86.9494,87.9467,49632.0
2020-10-29 09:45:00,93.5,93.94,93.3,93.61,46956.0,87.975,88.389,87.7868,88.0785,46956.0
2020-10-29 09:50:00,93.52,94.0,93.5,94.0,15186.0,87.9938,88.4454,87.975,88.4454,15186.0
2020-10-29 09:55:00,94.02,94.33,93.79,94.18,41898.0,88.4642,88.7559,88.2478,88.6148,41898.0
2020-10-29 10:00:00,94.22,94.4,94.01,94.34,42717.0,88.6524,88.8218,88.4548,88.7653,42717.0
2020-10-29 10:05:00,94.34,94.83,94.07,94.54,83315.0,88.7653,89.2264,88.5113,88.9535,83315.0
2020-10-29 10:10:00,94.55,94.7,94.22,94.34,34968.0,88.9629,89.104,88.6524,88.7653,34968.0
2020-10-29 10:15:00,94.38,95.04,94.38,94.8,30681.0,88.803,89.424,88.803,89.1981,30681.0
2020-10-29 10:20:00,94.81,95.3,94.76,95.14,23760.0,89.2075,89.6686,89.1605,89.518,23760.0
2020-10-29 10:25:00,95.13,95.15,94.71,95.08,23131.0,89.5086,89.5275,89.1135,89.4616,23131.0
2020-10-29 10:30:00,95.1,95.22,94.99,95.06,19911.0,89.4804,89.5933,89.3769,89.4428,19911.0
2020-10-29 10:35:00,95.08,95.21,94.97,95.19,16367.0,89.4616,89.5839,89.3581,89.5651,16367.0
2020-10-29 10:40:00,95.22,95.41,95.06,95.31,25569.0,89.5933,89.7721,89.4428,89.678,25569.0
2020-10-29 10:45:00,95.34,95.47,95.25,95.27,19496.0,89.7062,89.8285,89.6215,89.6404,19496.0
2020-10-29 10:50:00,95.35,95.48,95.32,95.42,16611.0,89.7156,89.838,89.6874,89.7815,16611.0
2020-10-29 10:55:00,95.43,95.48,95.17,95.35,36658.0,89.7909,89.838,89.5463,89.7156,36658.0
2020-10-29 11:00:00,95.32,95.6,95.28,95.57,34500.0,89.6874,89.9509,89.6498,89.9226,34500.0
2020-10-29 11:05:00,95.5,95.75,95.45,95.67,27922.0,89.8568,90.092,89.8097,90.0167,27922.0
2020-10-29 11:10:00,95.68,95.75,95.56,95.7,14828.0,90.0261,90.092,89.9132,90.045,14828.0
2020-10-29 11:15:00,95.72,96.1,95.71,96.1,8621.0,90.0638,90.4213,90.0544,90.4213,8621.0
2020-10-29 11:20:00,96.13,96.13,95.75,95.86,19956.0,90.4495,90.4495,90.092,90.1955,19956.0
2020-10-29 11:25:00,95.84,95.96,95.66,95.66,16209.0,90.1767,90.2896,90.0073,90.0073,16209.0
2020-10-29 11:30:00,95.7,95.77,95.5,95.64,16340.0,90.045,90.1108,89.8568,89.9885,16340.0
2020-10-29 11:35:00,95.67,95.67,95.39,95.43,21619.0,90.0167,90.0167,89.7533,89.7909,21619.0
2020-10-29 11:40:00,95.42,95.48,94.98,95.13,19854.0,89.7815,89.838,89.3675,89.5086,19854.0
2020-10-29 11:45:00,95.09,95.43,95.04,95.29,13507.0,89.471,89.7909,89.424,89.6592,13507.0
2020-10-29 11:50:00,95.25,95.26,94.79,95.04,23885.0,89.6215,89.631,89.1887,89.424,23885.0
2020-10-29 11:55:00,95.07,95.22,94.93,95.17,13760.0,89.4522,89.5933,89.3205,89.5463,13760.0
2020-10-29 12:00:00,95.21,95.22,94.96,95.13,18022.0,89.5839,89.5933,89.3487,89.5086,18022.0
2020-10-29 12:05:00,95.15,95.46,95.09,95.32,37684.0,89.5275,89.8191,89.471,89.6874,37684.0
2020-10-29 12:10:00,95.21,95.55,95.17,95.55,20710.0,89.5839,89.9038,89.5463,89.9038,20710.0
2020-10-29 12:15:00,95.55,95.75,95.51,95.7,15384.0,89.9038,90.092,89.8662,90.045,15384.0
2020-10-29 12:20:00,95.67,95.92,95.59,95.72,23292.0,90.0167,90.252,89.9415,90.0638,23292.0
2020-10-29 12:25:00,95.73,96.02,95.72,95.95,15531.0,90.0732,90.346,90.0638,90.2802,15531.0
2020-10-29 12:30:00,95.96,96.32,95.94,96.29,19684.0,90.2896,90.6283,90.2708,90.6001,19684.0
2020-10-29 12:35:00,96.3,96.33,96.13,96.2,15056.0,90.6095,90.6377,90.4495,90.5154,15056.0
2020-10-29 12:40:00,96.17,96.24,95.98,96.09,24251.0,90.4872,90.553,90.3084,90.4119,24251.0
2020-10-29 12:45:00,96.12,96.14,95.87,95.91,31671.0,90.4401,90.459,90.2049,90.2425,31671.0
2020-10-29 12:50:00,95.94,96.0,95.77,95.78,31352.0,90.2708,90.3272,90.1108,90.1202,31352.0
2020-10-29 12:55:00,95.81,95.82,95.61,95.61,22292.0,90.1485,90.1579,89.9603,89.9603,22292.0
2020-10-29 13:00:00,95.64,95.69,95.48,95.57,25217.0,89.9885,90.0355,89.838,89.9226,25217.0
2020-10-29 13:05:00,95.58,95.72,95.5,95.54,22996.0,89.932,90.0638,89.8568,89.8944,22996.0
2020-10-29 13:10:00,95.56,95.65,95.38,95.44,27849.0,89.9132,89.9979,89.7439,89.8003,27849.0
2020-10-29 13:15:00,95.44,95.44,95.23,95.25,27020.0,89.8003,89.8003,89.6027,89.6215,27020.0
2020-10-29 13:20:00,95.3,95.53,95.25,95.51,27260.0,89.6686,89.885,89.6215,89.8662,27260.0
2020-10-29 13:25:00,95.54,95.56,95.17,95.25,31458.0,89.8944,89.9132,89.5463,89.6215,31458.0
2020-10-29 13:30:00,95.26,95.62,95.26,95.5,32857.0,89.631,89.9697,89.631,89.8568,32857.0
2020-10-29 13:35:00,95.49,95.53,95.26,95.33,29493.0,89.8474,89.885,89.631,89.6968,29493.0
2020-10-29 13:40:00,95.33,95.47,95.26,95.36,30587.0,89.6968,89.8285,89.631,89.725,30587.0
2020-10-29 13:45:00,95.35,95.53,95.29,95.43,35476.0,89.7156,89.885,89.6592,89.7909,35476.0
2020-10-29 13:50:00,95.42,95.64,95.34,95.45,38221.0,89.7815,89.9885,89.7062,89.8097,38221.0
2020-10-29 13:55:00,95.45,95.58,95.38,95.38,48195.0,89.8097,89.932,89.7439,89.7439,48195.0
2020-10-29 14:00:00,95.43,95.85,95.42,95.78,30351.0,89.7909,90.1861,89.7815,90.1202,30351.0
2020-10-29 14:05:00,95.78,95.88,95.56,95.56,40978.0,90.1202,90.2143,89.9132,89.9132,40978.0
2020-10-29 14:10:00,95.56,95.64,95.47,95.48,21423.0,89.9132,89.9885,89.8285,89.838,21423.0
2020-10-29 14:15:00,95.5,95.65,95.48,95.65,31798.0,89.8568,89.9979,89.838,89.9979,31798.0
2020-10-29 14:20:00,95.64,95.64,95.43,95.43,27135.0,89.9885,89.9885,89.7909,89.7909,27135.0
2020-10-29 14:25:00,95.43,95.74,95.35,95.69,65505.0,89.7909,90.0826,89.7156,90.0355,65505.0
2020-10-29 14:30:00,95.72,95.87,95.46,95.8,29503.0,90.0638,90.2049,89.8191,90.139,29503.0
2020-10-29 14:35:00,95.81,95.84,95.64,95.65,15674.0,90.1485,90.1767,89.9885,89.9979,15674.0
2020-10-29 14:40:00,95.68,95.82,95.68,95.8,14538.0,90.0261,90.1579,90.0261,90.139,14538.0
2020-10-29 14:45:00,95.77,95.82,95.66,95.7,17483.0,90.1108,90.1579,90.0073,90.045,17483.0
2020-10-29 14:50:00,95.74,95.89,95.64,95.89,16533.0,90.0826,90.2237,89.9885,90.2237,16533.0
2020-10-29 14:55:00,95.85,95.91,95.79,95.81,20520.0,90.1861,90.2425,90.1296,90.1485,20520.0
2020-10-29 15:00:00,95.8,95.95,95.78,95.93,19362.0,90.139,90.2802,90.1202,90.2614,19362.0
2020-10-29 15:05:00,95.85,95.99,95.78,95.79,21626.0,90.1861,90.3178,90.1202,90.1296,21626.0
2020-10-29 15:10:00,95.81,95.83,95.65,95.69,17397.0,90.1485,90.1673,89.9979,90.0355,17397.0
2020-10-29 15:15:00,95.67,95.71,95.56,95.71,16253.0,90.0167,90.0544,89.9132,90.0544,16253.0
2020-10-29 15:20:00,95.7,95.76,95.65,95.69,18355.0,90.045,90.1014,89.9979,90.0355,18355.0
2020-10-29 15:25:00,95.68,95.88,95.63,95.81,15310.0,90.0261,90.2143,89.9791,90.1485,15310.0
2020-10-29 15:30:00,95.79,95.84,95.72,95.75,34856.0,90.1296,90.1767,90.0638,90.092,34856.0
2020-10-29 15:35:00,95.76,95.88,95.68,95.76,64449.0,90.1014,90.2143,90.0261,90.1014,64449.0
2020-10-29 15:40:00,95.73,95.79,95.63,95.68,49226.0,90.0732,90.1296,89.9791,90.0261,49226.0
2020-10-29 15:45:00,95.68,96.06,95.61,95.95,59610.0,90.0261,90.3837,89.9603,90.2802,59610.0
2020-10-29 15:50:00,95.93,96.12,95.84,96.06,103953.0,90.2614,90.4401,90.1767,90.3837,103953.0
2020-10-29 15:55:00,96.06,96.06,95.65,95.66,383422.0,90.3837,90.3837,89.9979,90.0073,383422.0
2020-10-30 09:30:00,94.95,95.2,94.54,95.18,65177.0,89.3393,89.5745,88.9535,89.5557,65177.0
2020-10-30 09:35:00,95.17,95.61,94.77,95.55,28944.0,89.5463,89.9603,89.1699,89.9038,28944.0
2020-10-30 09:40:00,95.54,95.66,95.12,95.19,18818.0,89.8944,90.0073,89.4992,89.5651,18818.0
2020-10-30 09:45:00,95.16,95.75,95.1,95.73,50204.0,89.5369,90.092,89.4804,90.0732,50204.0
2020-10-30 09:50:00,95.71,95.79,95.58,95.74,57930.0,90.0544,90.1296,89.932,90.0826,57930.0
2020-10-30 09:55:00,95.77,95.82,95.5,95.72,28980.0,90.1108,90.1579,89.8568,90.0638,28980.0
2020-10-30 10:00:00,95.7,95.83,95.59,95.78,36567.0,90.045,90.1673,89.9415,90.1202,36567.0
2020-10-30 10:05:00,95.76,95.87,95.67,95.7,26639.0,90.1014,90.2049,90.0167,90.045,26639.0
2020-10-30 10:10:00,95.69,95.79,95.48,95.78,24054.0,90.0355,90.1296,89.838,90.1202,24054.0
2020-10-30 10:15:00,95.76,95.85,95.63,95.74,22251.0,90.1014,90.1861,89.9791,90.0826,22251.0
2020-10-30 10:20:00,95.75,95.76,95.49,95.54,37974.0,90.092,90.1014,89.8474,89.8944,37974.0
2020-10-30 10:25:00,95.56,95.58,95.12,95.12,58489.0,89.9132,89.932,89.4992,89.4992,58489.0
2020-10-30 10:30:00,95.13,95.25,94.73,94.76,23261.0,89.5086,89.6215,89.1323,89.1605,23261.0
2020-10-30 10:35:00,94.74,94.78,94.52,94.77,23494.0,89.1417,89.1793,88.9347,89.1699,23494.0
2020-10-30 10:40:00,94.77,94.95,94.57,94.74,49627.0,89.1699,89.3393,88.9817,89.1417,49627.0
2020-10-30 10:45:00,94.72,94.87,94.55,94.87,31129.0,89.1229,89.264,88.9629,89.264,31129.0
2020-10-30 10:50:00,94.79,95.01,94.7,94.7,18746.0,89.1887,89.3957,89.104,89.104,18746.0
2020-10-30 10:55:00,94.7,94.76,94.51,94.55,28490.0,89.104,89.1605,88.9253,88.9629,28490.0
2020-10-30 11:00:00,94.53,94.87,94.53,94.63,11109.0,88.9441,89.264,88.9441,89.0382,11109.0
2020-10-30 11:05:00,94.63,94.71,94.31,94.31,37402.0,89.0382,89.1135,88.7371,88.7371,37402.0
2020-10-30 11:10:00,94.32,94.67,94.31,94.67,10916.0,88.7465,89.0758,88.7371,89.0758,10916.0
2020-10-30 11:15:00,94.65,94.65,94.31,94.36,23518.0,89.057,89.057,88.7371,88.7841,23518.0
2020-10-30 11:20:00,94.36,94.46,94.25,94.39,16243.0,88.7841,88.8782,88.6806,88.8124,16243.0
2020-10-30 11:25:00,94.41,94.47,94.22,94.3,16064.0,88.8312,88.8876,88.6524,88.7277,16064.0
2020-10-30 11:30:00,94.27,94.33,94.09,94.21,12390.0,88.6995,88.7559,88.5301,88.643,12390.0
2020-10-30 11:35:00,94.17,94.29,94.09,94.15,13641.0,88.6054,88.7183,88.5301,88.5865,13641.0
2020-10-30 11:40:00,94.09,94.11,94.0,94.05,16050.0,88.5301,88.5489,88.4454,88.4925,16050.0
2020-10-30 11:45:00,94.06,94.28,94.04,94.28,21494.0,88.5019,88.7089,88.483,88.7089,21494.0
2020-10-30 11:50:00,94.27,94.43,94.25,94.43,10910.0,88.6995,88.85,88.6806,88.85,10910.0
2020-10-30 11:55:00,94.38,94.48,94.34,94.47,15238.0,88.803,88.897,88.7653,88.8876,15238.0
2020-10-30 12:00:00,94.47,94.74,94.38,94.74,15571.0,88.8876,89.1417,88.803,89.1417,15571.0
2020-10-30 12:05:00,94.72,94.74,94.54,94.61,14180.0,89.1229,89.1417,88.9535,89.0194,14180.0
2020-10-30 12:10:00,94.62,94.63,94.48,94.54,11766.0,89.0288,89.0382,88.897,88.9535,11766.0
2020-10-30 12:15:00,94.61,94.94,94.61,94.91,11223.0,89.0194,89.3299,89.0194,89.3016,11223.0
2020-10-30 12:20:00,94.9,94.99,94.79,94.98,11409.0,89.2922,89.3769,89.1887,89.3675,11409.0
2020-10-30 12:25:00,94.97,95.03,94.92,94.95,18251.0,89.3581,89.4145,89.311,89.3393,18251.0
2020-10-30 12:30:00,94.93,94.96,94.84,94.85,25113.0,89.3205,89.3487,89.2358,89.2452,25113.0
2020-10-30 12:35:00,94.84,94.84,94.67,94.73,8771.0,89.2358,89.2358,89.0758,89.1323,8771.0
2020-10-30 12:40:00,94.69,94.77,94.61,94.64,8951.0,89.0946,89.1699,89.0194,89.0476,8951.0
2020-10-30 12:45:00,94.63,94.77,94.63,94.71,7453.0,89.0382,89.1699,89.0382,89.1135,7453.0
2020-10-30 12:50:00,94.7,94.71,94.51,94.51,8609.0,89.104,89.1135,88.9253,88.9253,8609.0
2020-10-30 12:55:00,94.54,94.56,94.35,94.4,7425.0,88.9535,88.9723,88.7747,88.8218,7425.0
2020-10-30 13:00:00,94.38,94.48,94.25,94.37,9363.0,88.803,88.897,88.6806,88.7935,9363.0
2020-10-30 13:05:00,94.35,94.37,94.04,94.07,6768.0,88.7747,88.7935,88.483,88.5113,6768.0
2020-10-30 13:10:00,94.06,94.1,93.99,94.01,15354.0,88.5019,88.5395,88.436,88.4548,15354.0
2020-10-30 13:15:00,93.97,94.1,93.85,94.1,35518.0,88.4172,88.5395,88.3043,88.5395,35518.0
2020-10-30 13:20:00,94.12,94.12,94.03,94.06,19644.0,88.5583,88.5583,88.4736,88.5019,19644.0
2020-10-30 13:25:00,94.06,94.25,94.0,94.2,19966.0,88.5019,88.6806,88.4454,88.6336,19966.0
2020-10-30 13:30:00,94.17,94.17,93.88,93.88,17000.0,88.6054,88.6054,88.3325,88.3325,17000.0
2020-10-30 13:35:00,93.88,93.91,93.57,93.74,22118.0,88.3325,88.3607,88.0408,88.2008,22118.0
2020-10-30 13:40:00,93.77,93.86,93.72,93.86,24584.0,88.229,88.3137,88.182,88.3137,24584.0
2020-10-30 13:45:00,93.82,94.0,93.75,93.95,32924.0,88.276,88.4454,88.2102,88.3984,32924.0
2020-10-30 13:50:00,93.96,94.0,93.91,93.94,31274.0,88.4078,88.4454,88.3607,88.389,31274.0
2020-10-30 13:55:00,93.94,94.01,93.79,93.85,13145.0,88.389,88.4548,88.2478,88.3043,13145.0
2020-10-30 14:00:00,93.85,93.85,93.7,93.79,20209.0,88.3043,88.3043,88.1631,88.2478,20209.0
2020-10-30 14:05:00,93.8,94.01,93.79,94.01,27925.0,88.2572,88.4548,88.2478,88.4548,27925.0
2020-10-30 14:10:00,94.02,94.05,93.99,93.99,74982.0,88.4642,88.4925,88.436,88.436,74982.0
2020-10-30 14:15:00,94.0,94.15,93.98,94.05,52845.0,88.4454,88.5865,88.4266,88.4925,52845.0
2020-10-30 14:20:00,94.04,94.11,93.95,93.95,35225.0,88.483,88.5489,88.3984,88.3984,35225.0
2020-10-30 14:25:00,93.97,93.97,93.71,93.76,23050.0,88.4172,88.4172,88.1725,88.2196,23050.0
2020-10-30 14:30:00,93.74,93.77,93.63,93.77,26815.0,88.2008,88.229,88.0973,88.229,26815.0
2020-10-30 14:35:00,93.74,93.76,93.51,93.73,34012.0,88.2008,88.2196,87.9844,88.1914,34012.0
2020-10-30 14:40:00,93.72,93.72,93.52,93.59,26949.0,88.182,88.182,87.9938,88.0596,26949.0
2020-10-30 14:45:00,93.55,93.89,93.46,93.89,37693.0,88.022,88.3419,87.9373,88.3419,37693.0
2020-10-30 14:50:00,93.87,93.93,93.85,93.85,21693.0,88.3231,88.3795,88.3043,88.3043,21693.0
2020-10-30 14:55:00,93.84,94.09,93.83,93.89,26931.0,88.2949,88.5301,88.2855,88.3419,26931.0
2020-10-30 15:00:00,93.9,93.97,93.79,93.88,34923.0,88.3513,88.4172,88.2478,88.3325,34923.0
2020-10-30 15:05:00,93.85,93.94,93.76,93.78,92505.0,88.3043,88.389,88.2196,88.2384,92505.0
2020-10-30 15:10:00,93.76,93.85,93.56,93.66,59375.0,88.2196,88.3043,88.0314,88.1255,59375.0
2020-10-30 15:15:00,93.66,93.66,93.36,93.45,31509.0,88.1255,88.1255,87.8432,87.9279,31509.0
2020-10-30 15:20:00,93.42,93.58,93.42,93.57,30022.0,87.8997,88.0502,87.8997,88.0408,30022.0
2020-10-30 15:25:00,93.55,93.75,93.45,93.56,56569.0,88.022,88.2102,87.9279,88.0314,56569.0
2020-10-30 15:30:00,93.55,93.65,93.41,93.48,23111.0,88.022,88.1161,87.8903,87.9561,23111.0
2020-10-30 15:35:00,93.47,93.53,93.37,93.52,43675.0,87.9467,88.0032,87.8526,87.9938,43675.0
2020-10-30 15:40:00,93.59,93.92,93.49,93.89,26455.0,88.0596,88.3701,87.9655,88.3419,26455.0
2020-10-30 15:45:00,93.9,94.0,93.59,93.75,48151.0,88.3513,88.4454,88.0596,88.2102,48151.0
2020-10-30 15:50:00,93.78,94.01,93.74,93.9,77986.0,88.2384,88.4548,88.2008,88.3513,77986.0
2020-10-30 15:55:00,93.9,94.45,93.86,94.39,204394.0,88.3513,88.8688,88.3137,88.8124,204394.0
2020-11-02 09:30:00,95.83,97.34,95.61,97.05,87315.0,90.1673,91.588,89.9603,91.3152,87315.0
2020-11-02 09:35:00,97.01,97.08,96.29,96.43,31068.0,91.2775,91.3434,90.6001,90.7318,31068.0
2020-11-02 09:40:00,96.38,96.46,95.88,96.13,27872.0,90.6848,90.76,90.2143,90.4495,27872.0
2020-11-02 09:45:00,96.09,96.55,95.93,96.48,21228.0,90.4119,90.8447,90.2614,90.7789,21228.0
2020-11-02 09:50:00,96.48,96.73,96.37,96.68,48499.0,90.7789,91.0141,90.6754,90.967,48499.0
2020-11-02 09:55:00,96.72,96.96,96.54,96.64,39292.0,91.0047,91.2305,90.8353,90.9294,39292.0
2020-11-02 10:00:00,96.73,97.03,96.71,96.94,26311.0,91.0141,91.2964,90.9953,91.2117,26311.0
2020-11-02 10:05:00,96.94,97.01,96.57,96.72,30743.0,91.2117,91.2775,90.8635,91.0047,30743.0
2020-11-02 10:10:00,96.77,96.83,96.5,96.67,39118.0,91.0517,91.1082,90.7977,90.9576,39118.0
2020-11-02 10:15:00,96.68,97.1,96.67,97.06,44030.0,90.967,91.3622,90.9576,91.3246,44030.0
2020-11-02 10:20:00,97.06,97.1,96.87,97.02,27107.0,91.3246,91.3622,91.1458,91.287,27107.0
2020-11-02 10:25:00,97.02,97.07,96.85,96.89,22177.0,91.287,91.334,91.127,91.1646,22177.0
2020-11-02 10:30:00,96.85,97.01,96.73,96.82,62530.0,91.127,91.2775,91.0141,91.0988,62530.0
2020-11-02 10:35:00,96.8,96.86,96.66,96.79,43788.0,91.08,91.1364,90.9482,91.0705,43788.0
2020-11-02 10:40:00,96.77,96.91,96.59,96.81,38244.0,91.0517,91.1835,90.8824,91.0894,38244.0
2020-11-02 10:45:00,96.77,96.86,96.61,96.74,52354.0,91.0517,91.1364,90.9012,91.0235,52354.0
2020-11-02 10:50:00,96.76,96.84,96.26,96.31,75936.0,91.0423,91.1176,90.5719,90.6189,75936.0
2020-11-02 10:55:00,96.31,96.32,95.9,95.96,35394.0,90.6189,90.6283,90.2331,90.2896,35394.0
2020-11-02 11:00:00,95.96,96.08,95.86,95.98,12784.0,90.2896,90.4025,90.1955,90.3084,12784.0
2020-11-02 11:05:00,95.98,96.02,95.76,95.8,12541.0,90.3084,90.346,90.1014,90.139,12541.0
2020-11-02 11:10:00,95.84,95.9,95.63,95.83,12434.0,90.1767,90.2331,89.9791,90.1673,12434.0
2020-11-02 11:15:00,95.81,95.83,95.68,95.68,11192.0,90.1485,90.1673,90.0261,90.0261,11192.0
2020-11-02 11:20:00,95.66,95.66,95.43,95.51,9580.0,90.0073,90.0073,89.7909,89.8662,9580.0
2020-11-02 11:25:00,95.47,95.82,95.46,95.75,12995.0,89.8285,90.1579,89.8191,90.092,12995.0
2020-11-02 11:30:00,95.72,95.88,95.66,95.88,14026.0,90.0638,90.2143,90.0073,90.2143,14026.0
2020-11-02 11:35:00,95.84,95.95,95.78,95.88,15564.0,90.1767,90.2802,90.1202,90.2143,15564.0
2020-11-02 11:40:00,95.85,96.2,95.79,96.2,14611.0,90.1861,90.5154,90.1296,90.5154,14611.0
2020-11-02 11:45:00,96.21,96.25,95.83,95.9,13063.0,90.5248,90.5625,90.1673,90.2331,13063.0
2020-11-02 11:50:00,95.86,95.99,95.84,95.93,12238.0,90.1955,90.3178,90.1767,90.2614,12238.0
2020-11-02 11:55:00,95.85,95.96,95.75,95.78,11653.0,90.1861,90.2896,90.092,90.1202,11653.0
2020-11-02 12:00:00,95.77,95.79,95.47,95.54,14399.0,90.1108,90.1296,89.8285,89.8944,14399.0
2020-11-02 12:05:00,95.53,95.53,95.38,95.39,9298.0,89.885,89.885,89.7439,89.7533,9298.0
2020-11-02 12:10:00,95.43,95.44,95.2,95.3,13744.0,89.7909,89.8003,89.5745,89.6686,13744.0
2020-11-02 12:15:00,95.31,95.46,95.29,95.29,7342.0,89.678,89.8191,89.6592,89.6592,7342.0
2020-11-02 12:20:00,95.22,95.34,95.19,95.32,8698.0,89.5933,89.7062,89.5651,89.6874,8698.0
2020-11-02 12:25:00,95.34,95.45,95.25,95.45,10098.0,89.7062,89.8097,89.6215,89.8097,10098.0
2020-11-02 12:30:00,95.42,95.46,95.32,95.34,10365.0,89.7815,89.8191,89.6874,89.7062,10365.0
2020-11-02 12:35:00,95.37,95.4,95.04,95.07,7442.0,89.7345,89.7627,89.424,89.4522,7442.0
2020-11-02 12:40:00,95.12,95.14,95.01,95.09,8058.0,89.4992,89.518,89.3957,89.471,8058.0
2020-11-02 12:45:00,95.08,95.11,94.88,94.91,12882.0,89.4616,89.4898,89.2734,89.3016,12882.0
2020-11-02 12:50:00,94.93,95.0,94.85,94.89,10057.0,89.3205,89.3863,89.2452,89.2828,10057.0
2020-11-02 12:55:00,94.83,94.89,94.75,94.86,9257.0,89.2264,89.2828,89.1511,89.2546,9257.0
2020-11-02 13:00:00,94.84,94.85,94.59,94.62,15343.0,89.2358,89.2452,89.0005,89.0288,15343.0
2020-11-02 13:05:00,94.61,94.62,94.42,94.5,10226.0,89.0194,89.0288,88.8406,88.9159,10226.0
2020-11-02 13:10:00,94.48,94.5,94.27,94.28,12014.0,88.897,88.9159,88.6995,88.7089,12014.0
2020-11-02 13:15:00,94.26,94.26,94.08,94.13,11359.0,88.69,88.69,88.5207,88.5677,11359.0
2020-11-02 13:20:00,94.09,94.25,93.97,94.15,37594.0,88.5301,88.6806,88.4172,88.5865,37594.0
2020-11-02 13:25:00,94.13,94.13,94.01,94.13,9379.0,88.5677,88.5677,88.4548,88.5677,9379.0
2020-11-02 13:30:00,94.11,94.2,94.02,94.16,13650.0,88.5489,88.6336,88.4642,88.596,13650.0
2020-11-02 13:35:00,94.18,94.2,94.07,94.11,14246.0,88.6148,88.6336,88.5113,88.5489,14246.0
2020-11-02 13:40:00,94.2,94.32,94.16,94.31,10141.0,88.6336,88.7465,88.596,88.7371,10141.0
2020-11-02 13:45:00,94.27,94.31,94.15,94.23,10695.0,88.6995,88.7371,88.5865,88.6618,10695.0
2020-11-02 13:50:00,94.23,94.23,94.09,94.19,11773.0,88.6618,88.6618,88.5301,88.6242,11773.0
2020-11-02 13:55:00,94.19,94.26,94.11,94.21,21930.0,88.6242,88.69,88.5489,88.643,21930.0
2020-11-02 14:00:00,94.19,94.41,94.16,94.41,19045.0,88.6242,88.8312,88.596,88.8312,19045.0
2020-11-02 14:05:00,94.38,94.64,94.37,94.64,18869.0,88.803,89.0476,88.7935,89.0476,18869.0
2020-11-02 14:10:00,94.61,94.64,94.41,94.46,12014.0,89.0194,89.0476,88.8312,88.8782,12014.0
2020-11-02 14:15:00,94.48,94.49,94.3,94.41,10380.0,88.897,88.9065,88.7277,88.8312,10380.0
2020-11-02 14:20:00,94.41,94.73,94.33,94.7,9305.0,88.8312,89.1323,88.7559,89.104,9305.0
2020-11-02 14:25:00,94.72,94.87,94.67,94.77,13967.0,89.1229,89.264,89.0758,89.1699,13967.0
2020-11-02 14:30:00,94.85,94.91,94.64,94.69,9142.0,89.2452,89.3016,89.0476,89.0946,9142.0
2020-11-02 14:35:00,94.66,94.79,94.66,94.66,7927.0,89.0664,89.1887,89.0664,89.0664,7927.0
2020-11-02 14:40:00,94.62,94.72,94.6,94.64,9660.0,89.0288,89.1229,89.01,89.0476,9660.0
2020-11-02 14:45:00,94.64,94.88,94.6,94.67,12232.0,89.0476,89.2734,89.01,89.0758,12232.0
2020-11-02 14:50:00,94.66,94.8,94.55,94.59,10439.0,89.0664,89.1981,88.9629,89.0005,10439.0
2020-11-02 14:55:00,94.57,94.64,94.53,94.63,12680.0,88.9817,89.0476,88.9441,89.0382,12680.0
2020-11-02 15:00:00,94.61,94.8,94.59,94.66,13378.0,89.0194,89.1981,89.0005,89.0664,13378.0
2020-11-02 15:05:00,94.65,94.71,94.63,94.65,10063.0,89.057,89.1135,89.0382,89.057,10063.0
2020-11-02 15:10:00,94.65,94.73,94.6,94.64,9301.0,89.057,89.1323,89.01,89.0476,9301.0
2020-11-02 15:15:00,94.66,94.83,94.64,94.78,16700.0,89.0664,89.2264,89.0476,89.1793,16700.0
2020-11-02 15:20:00,94.77,94.79,94.58,94.63,16349.0,89.1699,89.1887,88.9911,89.0382,16349.0
2020-11-02 15:25:00,94.63,94.64,94.52,94.53,11826.0,89.0382,89.0476,88.9347,88.9441,11826.0
2020-11-02 15:30:00,94.55,94.7,94.43,94.43,20464.0,88.9629,89.104,88.85,88.85,20464.0
2020-11-02 15:35:00,94.42,94.46,94.3,94.44,52256.0,88.8406,88.8782,88.7277,88.8594,52256.0
2020-11-02 15:40:00,94.45,94.46,94.12,94.26,44518.0,88.8688,88.8782,88.5583,88.69,44518.0
2020-11-02 15:45:00,94.24,94.48,94.23,94.45,57529.0,88.6712,88.897,88.6618,88.8688,57529.0
2020-11-02 15:50:00,94.44,94.51,94.25,94.35,51613.0,88.8594,88.9253,88.6806,88.7747,51613.0
2020-11-02 15:55:00,94.35,94.68,94.33,94.66,145542.0,88.7747,89.0852,88.7559,89.0664,145542.0
2020-11-03 09:30:00,95.87,96.0,95.3,95.56,43542.0,90.2049,90.3272,89.6686,89.9132,43542.0
2020-11-03 09:35:00,95.58,96.14,95.39,96.11,11737.0,89.932,90.459,89.7533,90.4307,11737.0
2020-11-03 09:40:00,95.98,96.33,95.83,96.13,14555.0,90.3084,90.6377,90.1673,90.4495,14555.0
2020-11-03 09:45:00,96.18,96.39,96.06,96.2,23248.0,90.4966,90.6942,90.3837,90.5154,23248.0
2020-11-03 09:50:00,96.2,96.39,96.15,96.39,17821.0,90.5154,90.6942,90.4684,90.6942,17821.0
2020-11-03 09:55:00,96.38,96.68,96.34,96.6,54004.0,90.6848,90.967,90.6471,90.8918,54004.0
2020-11-03 10:00:00,96.6,97.1,96.56,97.05,35052.0,90.8918,91.3622,90.8541,91.3152,35052.0
2020-11-03 10:05:00,97.05,97.2,96.99,97.0,18467.0,91.3152,91.4563,91.2587,91.2681,18467.0
2020-11-03 10:10:00,96.97,97.13,96.8,96.83,37767.0,91.2399,91.3905,91.08,91.1082,37767.0
2020-11-03 10:15:00,96.91,97.39,96.9,97.39,22662.0,91.1835,91.6351,91.174,91.6351,22662.0
2020-11-03 10:20:00,97.41,97.78,97.37,97.73,41026.0,91.6539,92.002,91.6163,91.955,41026.0
2020-11-03 10:25:00,97.74,97.74,97.49,97.52,18346.0,91.9644,91.9644,91.7292,91.7574,18346.0
2020-11-03 10:30:00,97.5,97.56,97.2,97.22,14790.0,91.7386,91.795,91.4563,91.4751,14790.0
2020-11-03 10:35:00,97.2,97.56,97.17,97.51,24031.0,91.4563,91.795,91.4281,91.748,24031.0
2020-11-03 10:40:00,97.47,97.65,97.45,97.54,14035.0,91.7104,91.8797,91.6915,91.7762,14035.0
2020-11-03 10:45:00,97.48,97.57,97.43,97.49,12211.0,91.7198,91.8045,91.6727,91.7292,12211.0
2020-11-03 10:50:00,97.5,97.79,97.5,97.64,22775.0,91.7386,92.0115,91.7386,91.8703,22775.0
2020-11-03 10:55:00,97.65,97.8,97.58,97.69,14289.0,91.8797,92.0209,91.8139,91.9174,14289.0
2020-11-03 11:00:00,97.72,97.86,97.59,97.64,14158.0,91.9456,92.0773,91.8233,91.8703,14158.0
2020-11-03 11:05:00,97.68,97.69,97.5,97.6,10161.0,91.908,91.9174,91.7386,91.8327,10161.0
2020-11-03 11:10:00,97.61,97.62,97.49,97.53,9597.0,91.8421,91.8515,91.7292,91.7668,9597.0
2020-11-03 11:15:00,97.56,97.63,97.48,97.49,8931.0,91.795,91.8609,91.7198,91.7292,8931.0
2020-11-03 11:20:00,97.51,97.58,97.47,97.57,9808.0,91.748,91.8139,91.7104,91.8045,9808.0
2020-11-03 11:25:00,97.59,97.59,97.39,97.39,20746.0,91.8233,91.8233,91.6351,91.6351,20746.0
2020-11-03 11:30:00,97.41,97.47,97.29,97.42,14820.0,91.6539,91.7104,91.541,91.6633,14820.0
2020-11-03 11:35:00,97.44,97.44,97.17,97.29,10083.0,91.6821,91.6821,91.4281,91.541,10083.0
2020-11-03 11:40:00,97.28,97.28,97.05,97.09,20669.0,91.5316,91.5316,91.3152,91.3528,20669.0
2020-11-03 11:45:00,97.05,97.05,96.91,96.91,10411.0,91.3152,91.3152,91.1835,91.1835,10411.0
2020-11-03 11:50:00,96.94,96.99,96.75,96.75,7062.0,91.2117,91.2587,91.0329,91.0329,7062.0
2020-11-03 11:55:00,96.74,96.83,96.7,96.79,6673.0,91.0235,91.1082,90.9859,91.0705,6673.0
2020-11-03 12:00:00,96.8,96.83,96.52,96.53,15870.0,91.08,91.1082,90.8165,90.8259,15870.0
2020-11-03 12:05:00,96.6,96.72,96.54,96.65,9219.0,90.8918,91.0047,90.8353,90.9388,9219.0
2020-11-03 12:10:00,96.61,96.74,96.6,96.7,11379.0,90.9012,91.0235,90.8918,90.9859,11379.0
2020-11-03 12:15:00,96.68,96.68,96.35,96.42,20612.0,90.967,90.967,90.6565,90.7224,20612.0
2020-11-03 12:20:00,96.44,96.51,96.28,96.28,18056.0,90.7412,90.8071,90.5907,90.5907,18056.0
2020-11-03 12:25:00,96.25,96.38,96.19,96.22,23965.0,90.5625,90.6848,90.506,90.5342,23965.0
2020-11-03 12:30:00,96.25,96.37,96.23,96.36,15686.0,90.5625,90.6754,90.5436,90.666,15686.0
2020-11-03 12:35:00,96.36,96.37,96.29,96.34,14056.0,90.666,90.6754,90.6001,90.6471,14056.0
2020-11-03 12:40:00,96.34,96.37,96.25,96.25,13496.0,90.6471,90.6754,90.5625,90.5625,13496.0
2020-11-03 12:45:00,96.24,96.27,96.15,96.23,11719.0,90.553,90.5813,90.4684,90.5436,11719.0
2020-11-03 12:50:00,96.23,96.23,95.96,96.0,33114.0,90.5436,90.5436,90.2896,90.3272,33114.0
2020-11-03 12:55:00,96.01,96.15,96.01,96.13,20826.0,90.3366,90.4684,90.3366,90.4495,20826.0
2020-11-03 13:00:00,96.13,96.55,96.12,96.55,28214.0,90.4495,90.8447,90.4401,90.8447,28214.0
2020-11-03 13:05:00,96.51,96.6,96.43,96.49,52943.0,90.8071,90.8918,90.7318,90.7883,52943.0
2020-11-03 13:10:00,96.47,96.5,96.23,96.25,27289.0,90.7695,90.7977,90.5436,90.5625,27289.0
2020-11-03 13:15:00,96.27,96.38,96.19,96.24,24446.0,90.5813,90.6848,90.506,90.553,24446.0
2020-11-03 13:20:00,96.22,96.41,96.2,96.34,30275.0,90.5342,90.713,90.5154,90.6471,30275.0
2020-11-03 13:25:00,96.34,96.43,96.23,96.28,25361.0,90.6471,90.7318,90.5436,90.5907,25361.0
2020-11-03 13:30:00,96.29,96.52,96.26,96.47,40726.0,90.6001,90.8165,90.5719,90.7695,40726.0
2020-11-03 13:35:00,96.51,96.53,96.41,96.45,30816.0,90.8071,90.8259,90.713,90.7506,30816.0
2020-11-03 13:40:00,96.43,96.5,96.33,96.49,10675.0,90.7318,90.7977,90.6377,90.7883,10675.0
2020-11-03 13:45:00,96.48,96.51,96.32,96.32,5581.0,90.7789,90.8071,90.6283,90.6283,5581.0
2020-11-03 13:50:00,96.31,96.37,96.2,96.2,4036.0,90.6189,90.6754,90.5154,90.5154,4036.0
2020-11-03 13:55:00,96.24,96.24,96.09,96.12,3100.0,90.553,90.553,90.4119,90.4401,3100.0
2020-11-03 14:00:00,96.14,96.24,96.05,96.12,7546.0,90.459,90.553,90.3743,90.4401,7546.0
2020-11-03 14:05:00,96.17,96.21,96.09,96.13,5815.0,90.4872,90.5248,90.4119,90.4495,5815.0
2020-11-03 14:10:00,96.17,96.41,96.14,96.34,12452.0,90.4872,90.713,90.459,90.6471,12452.0
2020-11-03 14:15:00,96.31,96.35,96.21,96.29,8069.0,90.6189,90.6565,90.5248,90.6001,8069.0
2020-11-03 14:20:00,96.27,96.35,96.21,96.21,8581.0,90.5813,90.6565,90.5248,90.5248,8581.0
2020-11-03 14:25:00,96.24,96.26,96.15,96.2,4918.0,90.553,90.5719,90.4684,90.5154,4918.0
2020-11-03 14:30:00,96.22,96.51,96.19,96.49,13551.0,90.5342,90.8071,90.506,90.7883,13551.0
2020-11-03 14:35:00,96.48,96.52,96.36,96.38,6330.0,90.7789,90.8165,90.666,90.6848,6330.0
2020-11-03 14:40:00,96.34,96.45,96.33,96.38,10862.0,90.6471,90.7506,90.6377,90.6848,10862.0
2020-11-03 14:45:00,96.38,96.47,96.32,96.45,12210.0,90.6848,90.7695,90.6283,90.7506,12210.0
2020-11-03 14:50:00,96.45,96.45,96.32,96.4,8136.0,90.7506,90.7506,90.6283,90.7036,8136.0
2020-11-03 14:55:00,96.38,96.38,96.28,96.32,9602.0,90.6848,90.6848,90.5907,90.6283,9602.0
2020-11-03 15:00:00,96.34,96.36,96.09,96.13,7416.0,90.6471,90.666,90.4119,90.4495,7416.0
2020-11-03 15:05:00,96.1,96.11,95.91,95.96,6225.0,90.4213,90.4307,90.2425,90.2896,6225.0
2020-11-03 15:10:00,95.97,96.03,95.92,95.96,9071.0,90.299,90.3555,90.252,90.2896,9071.0
2020-11-03 15:15:00,95.96,96.05,95.96,96.03,6849.0,90.2896,90.3743,90.2896,90.3555,6849.0
2020-11-03 15:20:00,96.04,96.11,95.82,95.9,11550.0,90.3649,90.4307,90.1579,90.2331,11550.0
2020-11-03 15:25:00,95.91,96.05,95.87,95.94,8419.0,90.2425,90.3743,90.2049,90.2708,8419.0
2020-11-03 15:30:00,95.95,96.14,95.92,96.13,18000.0,90.2802,90.459,90.252,90.4495,18000.0
2020-11-03 15:35:00,96.14,96.24,96.08,96.16,18282.0,90.459,90.553,90.4025,90.4778,18282.0
2020-11-03 15:40:00,96.15,96.29,96.12,96.2,20390.0,90.4684,90.6001,90.4401,90.5154,20390.0
2020-11-03 15:45:00,96.21,96.35,96.17,96.35,30740.0,90.5248,90.6565,90.4872,90.6565,30740.0
2020-11-03 15:50:00,96.32,96.53,96.2,96.45,48191.0,90.6283,90.8259,90.5154,90.7506,48191.0
2020-11-03 15:55:00,96.47,96.48,95.96,96.03,107970.0,90.7695,90.7789,90.2896,90.3555,107970.0
2020-11-04 09:30:00,97.53,98.25,96.57,98.03,211401.0,91.7668,92.4443,90.8635,92.2373,211401.0
2020-11-04 09:35:00,98.16,98.97,98.14,98.88,86527.0,92.3596,93.1217,92.3408,93.037,86527.0
2020-11-04 09:40:00,98.93,99.15,98.48,99.05,67554.0,93.0841,93.2911,92.6607,93.197,67554.0
2020-11-04 09:45:00,99.05,99.67,98.94,99.33,90666.0,93.197,93.7804,93.0935,93.4605,90666.0
2020-11-04 09:50:00,99.39,99.48,98.97,99.21,31564.0,93.5169,93.6016,93.1217,93.3475,31564.0
2020-11-04 09:55:00,99.25,99.69,99.2,99.66,35284.0,93.3852,93.7992,93.3381,93.771,35284.0
2020-11-04 10:00:00,99.67,100.24,99.57,100.24,32745.0,93.7804,94.3167,93.6863,94.3167,32745.0
2020-11-04 10:05:00,100.13,100.63,99.94,100.03,12879.0,94.2132,94.6836,94.0344,94.1191,12879.0
2020-11-04 10:10:00,100.01,100.03,99.78,99.97,17104.0,94.1003,94.1191,93.8839,94.0626,17104.0
2020-11-04 10:15:00,99.94,100.14,99.77,99.9,34211.0,94.0344,94.2226,93.8745,93.9968,34211.0
2020-11-04 10:20:00,99.97,100.25,99.97,100.07,11979.0,94.0626,94.3261,94.0626,94.1567,11979.0
2020-11-04 10:25:00,100.12,100.12,99.77,99.91,39124.0,94.2038,94.2038,93.8745,94.0062,39124.0
2020-11-04 10:30:00,99.83,99.9,99.65,99.65,15540.0,93.9309,93.9968,93.7615,93.7615,15540.0
2020-11-04 10:35:00,99.63,99.63,99.21,99.31,15524.0,93.7427,93.7427,93.3475,93.4416,15524.0
2020-11-04 10:40:00,99.31,99.48,99.31,99.39,5691.0,93.4416,93.6016,93.4416,93.5169,5691.0
2020-11-04 10:45:00,99.33,99.51,99.33,99.48,3591.0,93.4605,93.6298,93.4605,93.6016,3591.0
2020-11-04 10:50:00,99.47,99.79,99.44,99.73,10925.0,93.5922,93.8933,93.564,93.8368,10925.0
2020-11-04 10:55:00,99.7,99.83,99.62,99.83,16054.0,93.8086,93.9309,93.7333,93.9309,16054.0
2020-11-04 11:00:00,99.81,99.94,99.69,99.92,14421.0,93.9121,94.0344,93.7992,94.0156,14421.0
2020-11-04 11:05:00,99.92,100.03,99.71,99.71,14517.0,94.0156,94.1191,93.818,93.818,14517.0
2020-11-04 11:10:00,99.7,99.88,99.63,99.7,13544.0,93.8086,93.978,93.7427,93.8086,13544.0
2020-11-04 11:15:00,99.71,99.81,99.65,99.7,11833.0,93.818,93.9121,93.7615,93.8086,11833.0
2020-11-04 11:20:00,99.73,99.98,99.57,99.94,16565.0,93.8368,94.072,93.6863,94.0344,16565.0
2020-11-04 11:25:00,99.95,100.06,99.91,100.04,8534.0,94.0438,94.1473,94.0062,94.1285,8534.0
2020-11-04 11:30:00,99.98,100.28,99.97,100.07,12603.0,94.072,94.3543,94.0626,94.1567,12603.0
2020-11-04 11:35:00,100.15,100.16,99.99,100.09,15460.0,94.232,94.2414,94.0815,94.1755,15460.0
2020-11-04 11:40:00,100.09,100.21,99.84,99.88,11004.0,94.1755,94.2885,93.9403,93.978,11004.0
2020-11-04 11:45:00,99.9,99.99,99.86,99.97,6439.0,93.9968,94.0815,93.9591,94.0626,6439.0
2020-11-04 11:50:00,99.97,100.06,99.76,99.89,8511.0,94.0626,94.1473,93.865,93.9874,8511.0
2020-11-04 11:55:00,99.95,100.2,99.86,100.13,13914.0,94.0438,94.279,93.9591,94.2132,13914.0
2020-11-04 12:00:00,100.09,100.29,100.05,100.29,20815.0,94.1755,94.3637,94.1379,94.3637,20815.0
2020-11-04 12:05:00,100.28,100.28,99.94,100.11,29371.0,94.3543,94.3543,94.0344,94.1944,29371.0
2020-11-04 12:10:00,100.06,100.23,99.87,99.89,14512.0,94.1473,94.3073,93.9685,93.9874,14512.0
2020-11-04 12:15:00,99.93,100.17,99.9,100.17,13352.0,94.025,94.2508,93.9968,94.2508,13352.0
2020-11-04 12:20:00,100.18,100.33,100.02,100.3,20547.0,94.2602,94.4014,94.1097,94.3731,20547.0
2020-11-04 12:25:00,100.26,100.31,100.05,100.1,21869.0,94.3355,94.3825,94.1379,94.185,21869.0
2020-11-04 12:30:00,100.12,100.35,100.03,100.31,21479.0,94.2038,94.4202,94.1191,94.3825,21479.0
2020-11-04 12:35:00,100.25,100.39,100.25,100.39,9017.0,94.3261,94.4578,94.3261,94.4578,9017.0
2020-11-04 12:40:00,100.38,100.47,100.32,100.38,19927.0,94.4484,94.5331,94.392,94.4484,19927.0
2020-11-04 12:45:00,100.38,100.38,100.16,100.28,8570.0,94.4484,94.4484,94.2414,94.3543,8570.0
2020-11-04 12:50:00,100.28,100.31,99.94,99.99,7137.0,94.3543,94.3825,94.0344,94.0815,7137.0
2020-11-04 12:55:00,100.03,100.14,99.75,100.0,30517.0,94.1191,94.2226,93.8556,94.0909,30517.0
2020-11-04 13:00:00,100.02,100.09,99.91,100.0,24559.0,94.1097,94.1755,94.0062,94.0909,24559.0
2020-11-04 13:05:00,100.0,100.08,99.87,100.01,8788.0,94.0909,94.1661,93.9685,94.1003,8788.0
2020-11-04 13:10:00,100.0,100.08,99.9,99.9,20318.0,94.0909,94.1661,93.9968,93.9968,20318.0
2020-11-04 13:15:00,99.84,99.85,99.47,99.48,15681.0,93.9403,93.9497,93.5922,93.6016,15681.0
2020-11-04 13:20:00,99.51,99.63,99.44,99.52,7549.0,93.6298,93.7427,93.564,93.6392,7549.0
2020-11-04 13:25:00,99.48,99.55,99.37,99.45,8742.0,93.6016,93.6675,93.4981,93.5734,8742.0
2020-11-04 13:30:00,99.45,99.76,99.43,99.62,17921.0,93.5734,93.865,93.5545,93.7333,17921.0
2020-11-04 13:35:00,99.59,99.76,99.49,99.68,17036.0,93.7051,93.865,93.611,93.7898,17036.0
2020-11-04 13:40:00,99.73,99.74,99.34,99.44,29474.0,93.8368,93.8462,93.4699,93.564,29474.0
2020-11-04 13:45:00,99.39,99.43,99.33,99.42,14307.0,93.5169,93.5545,93.4605,93.5451,14307.0
2020-11-04 13:50:00,99.46,99.65,99.41,99.59,19620.0,93.5828,93.7615,93.5357,93.7051,19620.0
2020-11-04 13:55:00,99.63,99.66,99.23,99.3,11997.0,93.7427,93.771,93.3664,93.4322,11997.0
2020-11-04 14:00:00,99.29,99.54,99.24,99.44,8941.0,93.4228,93.658,93.3758,93.564,8941.0
2020-11-04 14:05:00,99.41,99.54,99.36,99.5,4737.0,93.5357,93.658,93.4887,93.6204,4737.0
2020-11-04 14:10:00,99.5,99.63,99.47,99.58,24261.0,93.6204,93.7427,93.5922,93.6957,24261.0
2020-11-04 14:15:00,99.58,99.64,99.4,99.62,13646.0,93.6957,93.7521,93.5263,93.7333,13646.0
2020-11-04 14:20:00,99.64,99.8,99.6,99.63,10786.0,93.7521,93.9027,93.7145,93.7427,10786.0
2020-11-04 14:25:00,99.65,99.66,99.5,99.51,19188.0,93.7615,93.771,93.6204,93.6298,19188.0
2020-11-04 14:30:00,99.52,99.61,99.44,99.55,12881.0,93.6392,93.7239,93.564,93.6675,12881.0
2020-11-04 14:35:00,99.56,99.67,99.5,99.5,11905.0,93.6769,93.7804,93.6204,93.6204,11905.0
2020-11-04 14:40:00,99.49,99.49,99.31,99.31,11864.0,93.611,93.611,93.4416,93.4416,11864.0
2020-11-04 14:45:00,99.36,99.4,99.03,99.15,28171.0,93.4887,93.5263,93.1782,93.2911,28171.0
2020-11-04 14:50:00,99.17,99.4,99.17,99.28,24585.0,93.3099,93.5263,93.3099,93.4134,24585.0
2020-11-04 14:55:00,99.28,99.28,99.02,99.12,22645.0,93.4134,93.4134,93.1688,93.2629,22645.0
2020-11-04 15:00:00,99.13,99.18,98.72,98.72,25783.0,93.2723,93.3193,92.8865,92.8865,25783.0
2020-11-04 15:05:00,98.75,98.86,98.7,98.77,33823.0,92.9147,93.0182,92.8677,92.9335,33823.0
2020-11-04 15:10:00,98.79,98.79,98.51,98.54,32484.0,92.9524,92.9524,92.6889,92.7171,32484.0
2020-11-04 15:15:00,98.52,98.57,98.34,98.38,26489.0,92.6983,92.7454,92.529,92.5666,26489.0
2020-11-04 15:20:00,98.4,98.54,98.34,98.5,37151.0,92.5854,92.7171,92.529,92.6795,37151.0
2020-11-04 15:25:00,98.52,98.55,98.35,98.43,30207.0,92.6983,92.7265,92.5384,92.6136,30207.0
2020-11-04 15:30:00,98.43,98.72,98.42,98.69,29340.0,92.6136,92.8865,92.6042,92.8583,29340.0
2020-11-04 15:35:00,98.66,98.7,98.44,98.51,38432.0,92.83,92.8677,92.623,92.6889,38432.0
2020-11-04 15:40:00,98.51,98.59,98.44,98.5,55968.0,92.6889,92.7642,92.623,92.6795,55968.0
2020-11-04 15:45:00,98.51,98.56,98.2,98.23,54714.0,92.6889,92.736,92.3972,92.4255,54714.0
2020-11-04 15:50:00,98.19,98.39,98.03,98.29,72217.0,92.3878,92.576,92.2373,92.4819,72217.0
2020-11-04 15:55:00,98.27,98.37,98.06,98.36,118065.0,92.4631,92.5572,92.2655,92.5478,118065.0
2020-11-05 09:30:00,101.91,102.0,100.85,101.55,549644.0,95.888,95.9727,94.8906,95.5493,549644.0
2020-11-05 09:35:00,101.51,101.74,101.19,101.49,205480.0,95.5116,95.728,95.2105,95.4928,205480.0
2020-11-05 09:40:00,101.49,101.54,100.69,101.0,331622.0,95.4928,95.5399,94.7401,95.0318,331622.0
2020-11-05 09:45:00,101.01,101.82,100.98,101.78,271807.0,95.0412,95.8033,95.013,95.7657,271807.0
2020-11-05 09:50:00,101.79,102.13,101.72,102.01,180728.0,95.7751,96.095,95.7092,95.9821,180728.0
2020-11-05 09:55:00,102.03,102.26,101.96,102.06,139796.0,96.0009,96.2173,95.935,96.0291,139796.0
2020-11-05 10:00:00,102.07,102.22,101.9,102.09,119350.0,96.0385,96.1797,95.8786,96.0574,119350.0
2020-11-05 10:05:00,102.04,102.2,101.78,101.89,110491.0,96.0103,96.1609,95.7657,95.8692,110491.0
2020-11-05 10:10:00,101.89,101.99,101.7,101.82,88974.0,95.8692,95.9633,95.6904,95.8033,88974.0
2020-11-05 10:15:00,101.77,101.87,101.55,101.83,90205.0,95.7563,95.8504,95.5493,95.8127,90205.0
2020-11-05 10:20:00,101.82,102.15,101.78,101.97,112853.0,95.8033,96.1138,95.7657,95.9444,112853.0
2020-11-05 10:25:00,102.0,102.0,101.56,101.59,43011.0,95.9727,95.9727,95.5587,95.5869,43011.0
2020-11-05 10:30:00,101.55,101.87,101.54,101.87,39846.0,95.5493,95.8504,95.5399,95.8504,39846.0
2020-11-05 10:35:00,101.88,102.13,101.75,102.13,33204.0,95.8598,96.095,95.7374,96.095,33204.0
2020-11-05 10:40:00,102.13,102.26,102.05,102.18,23371.0,96.095,96.2173,96.0197,96.142,23371.0
2020-11-05 10:45:00,102.13,102.33,102.1,102.27,19006.0,96.095,96.2832,96.0668,96.2267,19006.0
2020-11-05 10:50:00,102.23,102.32,102.2,102.28,31044.0,96.1891,96.2738,96.1609,96.2361,31044.0
2020-11-05 10:55:00,102.26,102.32,102.06,102.13,30552.0,96.2173,96.2738,96.0291,96.095,30552.0
2020-11-05 11:00:00,102.15,102.23,101.82,101.82,34171.0,96.1138,96.1891,95.8033,95.8033,34171.0
2020-11-05 11:05:00,101.79,101.83,101.53,101.63,52514.0,95.7751,95.8127,95.5305,95.6245,52514.0
2020-11-05 11:10:00,101.61,101.67,101.49,101.66,69947.0,95.6057,95.6622,95.4928,95.6528,69947.0
2020-11-05 11:15:00,101.65,101.69,101.44,101.53,74675.0,95.6434,95.681,95.4458,95.5305,74675.0
2020-11-05 11:20:00,101.53,101.6,101.26,101.31,66483.0,95.5305,95.5963,95.2764,95.3235,66483.0
2020-11-05 11:25:00,101.28,101.28,100.86,100.9,82650.0,95.2952,95.2952,94.9,94.9377,82650.0
2020-11-05 11:30:00,100.91,101.31,100.91,101.27,43241.0,94.9471,95.3235,94.9471,95.2858,43241.0
2020-11-05 11:35:00,101.26,101.34,101.17,101.2,68434.0,95.2764,95.3517,95.1917,95.22,68434.0
2020-11-05 11:40:00,101.22,101.24,100.87,100.9,33046.0,95.2388,95.2576,94.9095,94.9377,33046.0
2020-11-05 11:45:00,100.88,100.99,100.78,100.88,54618.0,94.9189,95.0224,94.8248,94.9189,54618.0
2020-11-05 11:50:00,100.88,101.03,100.86,100.91,30862.0,94.9189,95.06,94.9,94.9471,30862.0
2020-11-05 11:55:00,100.92,101.01,100.77,100.79,27106.0,94.9565,95.0412,94.8154,94.8342,27106.0
2020-11-05 12:00:00,100.8,101.01,100.76,101.0,66791.0,94.8436,95.0412,94.806,95.0318,66791.0
2020-11-05 12:05:00,101.01,101.02,100.82,100.93,21581.0,95.0412,95.0506,94.8624,94.9659,21581.0
2020-11-05 12:10:00,100.93,100.99,100.74,100.81,35336.0,94.9659,95.0224,94.7871,94.853,35336.0
2020-11-05 12:15:00,100.8,100.82,100.5,100.52,29658.0,94.8436,94.8624,94.5613,94.5801,29658.0
2020-11-05 12:20:00,100.53,100.64,100.44,100.59,28486.0,94.5895,94.693,94.5049,94.646,28486.0
2020-11-05 12:25:00,100.57,100.64,100.53,100.56,10728.0,94.6272,94.693,94.5895,94.6178,10728.0
2020-11-05 12:30:00,100.58,100.72,100.57,100.62,13022.0,94.6366,94.7683,94.6272,94.6742,13022.0
2020-11-05 12:35:00,100.62,100.78,100.61,100.75,19369.0,94.6742,94.8248,94.6648,94.7965,19369.0
2020-11-05 12:40:00,100.71,100.75,100.67,100.7,28145.0,94.7589,94.7965,94.7213,94.7495,28145.0
2020-11-05 12:45:00,100.72,100.79,100.68,100.73,19834.0,94.7683,94.8342,94.7307,94.7777,19834.0
2020-11-05 12:50:00,100.74,100.86,100.73,100.83,20600.0,94.7871,94.9,94.7777,94.8718,20600.0
2020-11-05 12:55:00,100.85,100.96,100.84,100.96,26134.0,94.8906,94.9941,94.8812,94.9941,26134.0
2020-11-05 13:00:00,100.98,101.09,100.98,101.05,14712.0,95.013,95.1165,95.013,95.0788,14712.0
2020-11-05 13:05:00,101.03,101.07,100.97,101.0,13168.0,95.06,95.0976,95.0035,95.0318,13168.0
2020-11-05 13:10:00,100.98,101.17,100.98,101.1,24323.0,95.013,95.1917,95.013,95.1259,24323.0
2020-11-05 13:15:00,101.09,101.2,101.05,101.2,16999.0,95.1165,95.22,95.0788,95.22,16999.0
2020-11-05 13:20:00,101.19,101.2,101.09,101.09,13691.0,95.2105,95.22,95.1165,95.1165,13691.0
2020-11-05 13:25:00,101.09,101.09,101.0,101.06,12739.0,95.1165,95.1165,95.0318,95.0882,12739.0
2020-11-05 13:30:00,101.06,101.17,101.04,101.14,19214.0,95.0882,95.1917,95.0694,95.1635,19214.0
2020-11-05 13:35:00,101.15,101.22,101.12,101.21,13660.0,95.1729,95.2388,95.1447,95.2294,13660.0
2020-11-05 13:40:00,101.2,101.38,101.13,101.34,22281.0,95.22,95.3893,95.1541,95.3517,22281.0
2020-11-05 13:45:00,101.33,101.33,101.18,101.18,32682.0,95.3423,95.3423,95.2011,95.2011,32682.0
2020-11-05 13:50:00,101.17,101.2,101.08,101.11,14439.0,95.1917,95.22,95.107,95.1353,14439.0
2020-11-05 13:55:00,101.08,101.11,100.99,101.0,12560.0,95.107,95.1353,95.0224,95.0318,12560.0
2020-11-05 14:00:00,101.04,101.21,101.0,101.2,21513.0,95.0694,95.2294,95.0318,95.22,21513.0
2020-11-05 14:05:00,101.22,101.22,100.97,101.02,33528.0,95.2388,95.2388,95.0035,95.0506,33528.0
2020-11-05 14:10:00,101.0,101.09,100.9,100.9,28750.0,95.0318,95.1165,94.9377,94.9377,28750.0
2020-11-05 14:15:00,100.9,101.01,100.83,100.87,16151.0,94.9377,95.0412,94.8718,94.9095,16151.0
2020-11-05 14:20:00,100.88,100.98,100.83,100.98,26880.0,94.9189,95.013,94.8718,95.013,26880.0
2020-11-05 14:25:00,100.99,101.16,100.97,101.16,35211.0,95.0224,95.1823,95.0035,95.1823,35211.0
2020-11-05 14:30:00,101.2,101.38,101.19,101.24,19347.0,95.22,95.3893,95.2105,95.2576,19347.0
2020-11-05 14:35:00,101.24,101.25,101.11,101.16,29076.0,95.2576,95.267,95.1353,95.1823,29076.0
2020-11-05 14:40:00,101.18,101.29,101.18,101.2,60500.0,95.2011,95.3046,95.2011,95.22,60500.0
2020-11-05 14:45:00,101.2,101.25,101.11,101.18,36121.0,95.22,95.267,95.1353,95.2011,36121.0
2020-11-05 14:50:00,101.2,101.34,101.18,101.34,31023.0,95.22,95.3517,95.2011,95.3517,31023.0
2020-11-05 14:55:00,101.31,101.44,101.3,101.41,15591.0,95.3235,95.4458,95.314,95.4175,15591.0
2020-11-05 15:00:00,101.4,101.46,101.33,101.4,22488.0,95.4081,95.4646,95.3423,95.4081,22488.0
2020-11-05 15:05:00,101.39,101.44,101.29,101.37,22994.0,95.3987,95.4458,95.3046,95.3799,22994.0
2020-11-05 15:10:00,101.38,101.42,101.24,101.25,25654.0,95.3893,95.427,95.2576,95.267,25654.0
2020-11-05 15:15:00,101.26,101.28,101.18,101.22,30919.0,95.2764,95.2952,95.2011,95.2388,30919.0
2020-11-05 15:20:00,101.2,101.28,101.19,101.24,16658.0,95.22,95.2952,95.2105,95.2576,16658.0
2020-11-05 15:25:00,101.28,101.28,101.17,101.2,18767.0,95.2952,95.2952,95.1917,95.22,18767.0
2020-11-05 15:30:00,101.18,101.22,100.93,100.98,30706.0,95.2011,95.2388,94.9659,95.013,30706.0
2020-11-05 15:35:00,100.97,100.99,100.82,100.83,44013.0,95.0035,95.0224,94.8624,94.8718,44013.0
2020-11-05 15:40:00,100.85,101.01,100.83,100.9,43002.0,94.8906,95.0412,94.8718,94.9377,43002.0
2020-11-05 15:45:00,100.9,100.96,100.8,100.95,62432.0,94.9377,94.9941,94.8436,94.9847,62432.0
2020-11-05 15:50:00,100.94,101.08,100.9,101.06,115760.0,94.9753,95.107,94.9377,95.0882,115760.0
2020-11-05 15:55:00,101.04,101.07,100.88,101.04,181399.0,95.0694,95.0976,94.9189,95.0694,181399.0
2020-11-06 09:30:00,101.19,101.49,100.2,100.2,45275.0,95.2105,95.4928,94.279,94.279,45275.0
2020-11-06 09:35:00,100.15,100.16,99.45,99.45,18168.0,94.232,94.2414,93.5734,93.5734,18168.0
2020-11-06 09:40:00,99.33,99.48,99.04,99.19,34175.0,93.4605,93.6016,93.1876,93.3287,34175.0
2020-11-06 09:45:00,99.18,99.47,98.76,98.85,37149.0,93.3193,93.5922,92.9241,93.0088,37149.0
2020-11-06 09:50:00,98.79,98.93,98.66,98.83,38840.0,92.9524,93.0841,92.83,92.99,38840.0
2020-11-06 09:55:00,98.9,98.99,98.57,98.91,25093.0,93.0559,93.1405,92.7454,93.0653,25093.0
2020-11-06 10:00:00,98.84,99.23,98.75,99.13,27048.0,92.9994,93.3664,92.9147,93.2723,27048.0
2020-11-06 10:05:00,99.09,99.29,99.0,99.2,31127.0,93.2346,93.4228,93.15,93.3381,31127.0
2020-11-06 10:10:00,99.2,99.33,99.11,99.31,14263.0,93.3381,93.4605,93.2535,93.4416,14263.0
2020-11-06 10:15:00,99.31,99.76,99.28,99.63,13997.0,93.4416,93.865,93.4134,93.7427,13997.0
2020-11-06 10:20:00,99.62,99.7,99.53,99.7,9113.0,93.7333,93.8086,93.6486,93.8086,9113.0
2020-11-06 10:25:00,99.7,99.82,99.62,99.73,16182.0,93.8086,93.9215,93.7333,93.8368,16182.0
2020-11-06 10:30:00,99.72,99.76,99.54,99.66,10714.0,93.8274,93.865,93.658,93.771,10714.0
2020-11-06 10:35:00,99.68,99.75,99.58,99.59,13242.0,93.7898,93.8556,93.6957,93.7051,13242.0
2020-11-06 10:40:00,99.59,99.83,99.59,99.61,42501.0,93.7051,93.9309,93.7051,93.7239,42501.0
2020-11-06 10:45:00,99.59,99.81,99.55,99.76,36158.0,93.7051,93.9121,93.6675,93.865,36158.0
2020-11-06 10:50:00,99.75,99.98,99.74,99.91,18934.0,93.8556,94.072,93.8462,94.0062,18934.0
2020-11-06 10:55:00,99.91,100.0,99.41,99.51,29061.0,94.0062,94.0909,93.5357,93.6298,29061.0
2020-11-06 11:00:00,99.51,99.77,99.49,99.72,48079.0,93.6298,93.8745,93.611,93.8274,48079.0
2020-11-06 11:05:00,99.7,100.05,99.68,100.05,16990.0,93.8086,94.1379,93.7898,94.1379,16990.0
2020-11-06 11:10:00,99.99,100.01,99.8,99.9,15302.0,94.0815,94.1003,93.9027,93.9968,15302.0
2020-11-06 11:15:00,99.91,100.01,99.85,99.9,21028.0,94.0062,94.1003,93.9497,93.9968,21028.0
2020-11-06 11:20:00,99.92,99.93,99.83,99.84,23242.0,94.0156,94.025,93.9309,93.9403,23242.0
2020-11-06 11:25:00,99.84,99.85,99.53,99.53,24512.0,93.9403,93.9497,93.6486,93.6486,24512.0
2020-11-06 11:30:00,99.52,99.66,99.42,99.56,28203.0,93.6392,93.771,93.5451,93.6769,28203.0
2020-11-06 11:35:00,99.53,99.78,99.53,99.76,13744.0,93.6486,93.8839,93.6486,93.865,13744.0
2020-11-06 11:40:00,99.75,99.85,99.71,99.85,15596.0,93.8556,93.9497,93.818,93.9497,15596.0
2020-11-06 11:45:00,99.83,100.05,99.83,99.94,12872.0,93.9309,94.1379,93.9309,94.0344,12872.0
2020-11-06 11:50:00,99.95,100.28,99.95,100.09,8542.0,94.0438,94.3543,94.0438,94.1755,8542.0
2020-11-06 11:55:00,100.02,100.02,99.85,100.02,9293.0,94.1097,94.1097,93.9497,94.1097,9293.0
2020-11-06 12:00:00,100.06,100.1,100.0,100.04,11431.0,94.1473,94.185,94.0909,94.1285,11431.0
2020-11-06 12:05:00,100.05,100.11,99.96,99.98,8204.0,94.1379,94.1944,94.0532,94.072,8204.0
2020-11-06 12:10:00,99.99,100.03,99.9,99.97,8881.0,94.0815,94.1191,93.9968,94.0626,8881.0
2020-11-06 12:15:00,99.97,100.12,99.91,100.12,15869.0,94.0626,94.2038,94.0062,94.2038,15869.0
2020-11-06 12:20:00,100.08,100.2,100.07,100.13,15053.0,94.1661,94.279,94.1567,94.2132,15053.0
2020-11-06 12:25:00,100.13,100.19,100.1,100.17,9304.0,94.2132,94.2696,94.185,94.2508,9304.0
2020-11-06 12:30:00,100.21,100.23,100.12,100.12,6348.0,94.2885,94.3073,94.2038,94.2038,6348.0
2020-11-06 12:35:00,100.13,100.15,100.04,100.09,7038.0,94.2132,94.232,94.1285,94.1755,7038.0
2020-11-06 12:40:00,100.11,100.15,100.06,100.13,9120.0,94.1944,94.232,94.1473,94.2132,9120.0
2020-11-06 12:45:00,100.14,100.24,100.11,100.23,9156.0,94.2226,94.3167,94.1944,94.3073,9156.0
2020-11-06 12:50:00,100.22,100.27,100.15,100.16,6110.0,94.2979,94.3449,94.232,94.2414,6110.0
2020-11-06 12:55:00,100.18,100.23,100.17,100.23,13570.0,94.2602,94.3073,94.2508,94.3073,13570.0
2020-11-06 13:00:00,100.22,100.27,100.22,100.24,11402.0,94.2979,94.3449,94.2979,94.3167,11402.0
2020-11-06 13:05:00,100.23,100.43,100.19,100.43,12732.0,94.3073,94.4955,94.2696,94.4955,12732.0
2020-11-06 13:10:00,100.41,100.51,100.4,100.45,14143.0,94.4766,94.5707,94.4672,94.5143,14143.0
2020-11-06 13:15:00,100.44,100.57,100.4,100.54,8253.0,94.5049,94.6272,94.4672,94.599,8253.0
2020-11-06 13:20:00,100.54,100.56,100.4,100.41,14560.0,94.599,94.6178,94.4672,94.4766,14560.0
2020-11-06 13:25:00,100.43,100.52,100.41,100.48,9816.0,94.4955,94.5801,94.4766,94.5425,9816.0
2020-11-06 13:30:00,100.48,100.48,100.4,100.41,12477.0,94.5425,94.5425,94.4672,94.4766,12477.0
2020-11-06 13:35:00,100.41,100.52,100.39,100.44,10959.0,94.4766,94.5801,94.4578,94.5049,10959.0
2020-11-06 13:40:00,100.44,100.46,100.42,100.46,10003.0,94.5049,94.5237,94.486,94.5237,10003.0
2020-11-06 13:45:00,100.45,100.56,100.44,100.53,12230.0,94.5143,94.6178,94.5049,94.5895,12230.0
2020-11-06 13:50:00,100.56,100.56,100.48,100.52,6593.0,94.6178,94.6178,94.5425,94.5801,6593.0
2020-11-06 13:55:00,100.53,100.6,100.49,100.51,9163.0,94.5895,94.6554,94.5519,94.5707,9163.0
2020-11-06 14:00:00,100.55,100.63,100.5,100.6,15226.0,94.6084,94.6836,94.5613,94.6554,15226.0
2020-11-06 14:05:00,100.61,100.78,100.61,100.78,10347.0,94.6648,94.8248,94.6648,94.8248,10347.0
2020-11-06 14:10:00,100.78,100.88,100.76,100.81,22882.0,94.8248,94.9189,94.806,94.853,22882.0
2020-11-06 14:15:00,100.81,100.82,100.64,100.7,19258.0,94.853,94.8624,94.693,94.7495,19258.0
2020-11-06 14:20:00,100.67,100.86,100.67,100.86,16637.0,94.7213,94.9,94.7213,94.9,16637.0
2020-11-06 14:25:00,100.87,100.97,100.79,100.85,17142.0,94.9095,95.0035,94.8342,94.8906,17142.0
2020-11-06 14:30:00,100.85,100.9,100.78,100.83,17674.0,94.8906,94.9377,94.8248,94.8718,17674.0
2020-11-06 14:35:00,100.83,100.89,100.76,100.86,29561.0,94.8718,94.9283,94.806,94.9,29561.0
2020-11-06 14:40:00,100.86,100.93,100.79,100.79,19690.0,94.9,94.9659,94.8342,94.8342,19690.0
2020-11-06 14:45:00,100.81,100.83,100.72,100.75,10160.0,94.853,94.8718,94.7683,94.7965,10160.0
2020-11-06 14:50:00,100.73,100.8,100.63,100.65,11921.0,94.7777,94.8436,94.6836,94.7025,11921.0
2020-11-06 14:55:00,100.66,100.66,100.49,100.53,16457.0,94.7119,94.7119,94.5519,94.5895,16457.0
2020-11-06 15:00:00,100.53,100.53,100.33,100.38,18453.0,94.5895,94.5895,94.4014,94.4484,18453.0
2020-11-06 15:05:00,100.38,100.43,100.33,100.41,18348.0,94.4484,94.4955,94.4014,94.4766,18348.0
2020-11-06 15:10:00,100.39,100.55,100.38,100.52,16818.0,94.4578,94.6084,94.4484,94.5801,16818.0
2020-11-06 15:15:00,100.5,100.51,100.42,100.48,18197.0,94.5613,94.5707,94.486,94.5425,18197.0
2020-11-06 15:20:00,100.47,100.54,100.38,100.51,11939.0,94.5331,94.599,94.4484,94.5707,11939.0
2020-11-06 15:25:00,100.52,100.62,100.49,100.59,20810.0,94.5801,94.6742,94.5519,94.646,20810.0
2020-11-06 15:30:00,100.59,100.81,100.57,100.74,25958.0,94.646,94.853,94.6272,94.7871,25958.0
2020-11-06 15:35:00,100.73,100.77,100.71,100.76,28171.0,94.7777,94.8154,94.7589,94.806,28171.0
2020-11-06 15:40:00,100.75,100.91,100.71,100.89,30606.0,94.7965,94.9471,94.7589,94.9283,30606.0
2020-11-06 15:45:00,100.88,101.03,100.87,101.03,59063.0,94.9189,95.06,94.9095,95.06,59063.0
2020-11-06 15:50:00,101.01,101.13,100.82,100.88,92713.0,95.0412,95.1541,94.8624,94.9189,92713.0
2020-11-06 15:55:00,100.88,100.9,100.63,100.73,210686.0,94.9189,94.9377,94.6836,94.7777,210686.0
2020-11-09 09:30:00,105.04,105.04,102.06,102.59,217572.0,98.833,98.833,96.0291,96.5278,217572.0
2020-11-09 09:35:00,102.48,103.17,101.8,101.84,180971.0,96.4243,97.0735,95.7845,95.8221,180971.0
2020-11-09 09:40:00,101.94,101.97,101.09,101.39,113117.0,95.9162,95.9444,95.1165,95.3987,113117.0
2020-11-09 09:45:00,101.4,102.39,101.19,102.36,120951.0,95.4081,96.3396,95.2105,96.3114,120951.0
2020-11-09 09:50:00,102.28,102.43,102.06,102.32,83105.0,96.2361,96.3773,96.0291,96.2738,83105.0
2020-11-09 09:55:00,102.22,102.68,102.21,102.4,51048.0,96.1797,96.6125,96.1703,96.349,51048.0
2020-11-09 10:00:00,102.39,103.08,102.39,103.02,82683.0,96.3396,96.9889,96.3396,96.9324,82683.0
2020-11-09 10:05:00,103.06,103.27,102.6,102.63,42040.0,96.97,97.1676,96.5372,96.5654,42040.0
2020-11-09 10:10:00,102.68,102.95,102.58,102.58,39692.0,96.6125,96.8665,96.5184,96.5184,39692.0
2020-11-09 10:15:00,102.64,102.86,102.19,102.85,46327.0,96.5749,96.7819,96.1514,96.7724,46327.0
2020-11-09 10:20:00,102.83,103.05,102.54,102.72,30739.0,96.7536,96.9606,96.4808,96.6501,30739.0
2020-11-09 10:25:00,102.57,102.58,101.78,101.83,23472.0,96.509,96.5184,95.7657,95.8127,23472.0
2020-11-09 10:30:00,101.87,101.95,101.36,101.57,35697.0,95.8504,95.9256,95.3705,95.5681,35697.0
2020-11-09 10:35:00,101.58,101.69,100.98,101.14,37897.0,95.5775,95.681,95.013,95.1635,37897.0
2020-11-09 10:40:00,101.07,101.72,101.05,101.3,16595.0,95.0976,95.7092,95.0788,95.314,16595.0
2020-11-09 10:45:00,101.33,101.34,101.0,101.06,26629.0,95.3423,95.3517,95.0318,95.0882,26629.0
2020-11-09 10:50:00,101.14,101.2,100.74,100.74,43180.0,95.1635,95.22,94.7871,94.7871,43180.0
2020-11-09 10:55:00,100.73,100.87,100.51,100.78,21929.0,94.7777,94.9095,94.5707,94.8248,21929.0
2020-11-09 11:00:00,100.79,100.82,100.16,100.18,28118.0,94.8342,94.8624,94.2414,94.2602,28118.0
2020-11-09 11:05:00,100.22,100.71,100.19,100.71,25457.0,94.2979,94.7589,94.2696,94.7589,25457.0
2020-11-09 11:10:00,100.66,100.72,100.41,100.55,15940.0,94.7119,94.7683,94.4766,94.6084,15940.0
2020-11-09 11:15:00,100.48,100.55,100.13,100.19,19322.0,94.5425,94.6084,94.2132,94.2696,19322.0
2020-11-09 11:20:00,100.15,100.2,99.96,100.09,29386.0,94.232,94.279,94.0532,94.1755,29386.0
2020-11-09 11:25:00,100.06,100.42,99.98,100.23,42409.0,94.1473,94.486,94.072,94.3073,42409.0
2020-11-09 11:30:00,100.27,100.39,100.12,100.33,15110.0,94.3449,94.4578,94.2038,94.4014,15110.0
2020-11-09 11:35:00,100.34,100.44,100.31,100.32,13967.0,94.4108,94.5049,94.3825,94.392,13967.0
2020-11-09 11:40:00,100.27,100.5,100.03,100.5,15237.0,94.3449,94.5613,94.1191,94.5613,15237.0
2020-11-09 11:45:00,100.51,100.7,100.4,100.53,19550.0,94.5707,94.7495,94.4672,94.5895,19550.0
2020-11-09 11:50:00,100.61,100.72,100.52,100.66,13925.0,94.6648,94.7683,94.5801,94.7119,13925.0
2020-11-09 11:55:00,100.67,100.82,100.62,100.8,10656.0,94.7213,94.8624,94.6742,94.8436,10656.0
2020-11-09 12:00:00,100.77,100.9,100.66,100.66,26750.0,94.8154,94.9377,94.7119,94.7119,26750.0
2020-11-09 12:05:00,100.69,100.79,100.62,100.71,33164.0,94.7401,94.8342,94.6742,94.7589,33164.0
2020-11-09 12:10:00,100.67,100.67,100.44,100.59,16922.0,94.7213,94.7213,94.5049,94.646,16922.0
2020-11-09 12:15:00,100.57,100.63,100.37,100.39,10271.0,94.6272,94.6836,94.439,94.4578,10271.0
2020-11-09 12:20:00,100.41,100.64,100.41,100.56,36992.0,94.4766,94.693,94.4766,94.6178,36992.0
2020-11-09 12:25:00,100.56,100.88,100.53,100.87,35418.0,94.6178,94.9189,94.5895,94.9095,35418.0
2020-11-09 12:30:00,100.9,101.0,100.79,100.98,19383.0,94.9377,95.0318,94.8342,95.013,19383.0
2020-11-09 12:35:00,100.99,101.17,100.94,101.17,28415.0,95.0224,95.1917,94.9753,95.1917,28415.0
2020-11-09 12:40:00,101.2,101.33,101.16,101.22,20148.0,95.22,95.3423,95.1823,95.2388,20148.0
2020-11-09 12:45:00,101.2,101.25,100.94,101.02,24551.0,95.22,95.267,94.9753,95.0506,24551.0
2020-11-09 12:50:00,101.02,101.04,100.89,100.92,23644.0,95.0506,95.0694,94.9283,94.9565,23644.0
2020-11-09 12:55:00,100.9,101.2,100.89,101.2,29048.0,94.9377,95.22,94.9283,95.22,29048.0
2020-11-09 13:00:00,101.2,101.31,100.92,100.95,20987.0,95.22,95.3235,94.9565,94.9847,20987.0
2020-11-09 13:05:00,100.95,101.04,100.88,100.93,37990.0,94.9847,95.0694,94.9189,94.9659,37990.0
2020-11-09 13:10:00,100.93,100.97,100.84,100.94,41095.0,94.9659,95.0035,94.8812,94.9753,41095.0
2020-11-09 13:15:00,100.94,100.97,100.68,100.69,23155.0,94.9753,95.0035,94.7307,94.7401,23155.0
2020-11-09 13:20:00,100.67,100.67,100.35,100.45,29848.0,94.7213,94.7213,94.4202,94.5143,29848.0
2020-11-09 13:25:00,100.45,100.56,100.35,100.43,35452.0,94.5143,94.6178,94.4202,94.4955,35452.0
2020-11-09 13:30:00,100.43,100.59,100.38,100.41,87384.0,94.4955,94.646,94.4484,94.4766,87384.0
2020-11-09 13:35:00,100.39,100.51,100.37,100.43,20874.0,94.4578,94.5707,94.439,94.4955,20874.0
2020-11-09 13:40:00,100.44,100.48,100.36,100.4,19696.0,94.5049,94.5425,94.4296,94.4672,19696.0
2020-11-09 13:45:00,100.41,100.44,100.27,100.32,31536.0,94.4766,94.5049,94.3449,94.392,31536.0
2020-11-09 13:50:00,100.31,100.41,100.0,100.39,31600.0,94.3825,94.4766,94.0909,94.4578,31600.0
2020-11-09 13:55:00,100.39,100.47,100.36,100.42,22160.0,94.4578,94.5331,94.4296,94.486,22160.0
2020-11-09 14:00:00,100.44,100.54,100.2,100.23,33279.0,94.5049,94.599,94.279,94.3073,33279.0
2020-11-09 14:05:00,100.24,100.39,100.22,100.25,21087.0,94.3167,94.4578,94.2979,94.3261,21087.0
2020-11-09 14:10:00,100.25,100.28,100.07,100.14,16827.0,94.3261,94.3543,94.1567,94.2226,16827.0
2020-11-09 14:15:00,100.16,100.28,99.86,99.86,66118.0,94.2414,94.3543,93.9591,93.9591,66118.0
2020-11-09 14:20:00,99.86,99.87,99.67,99.75,24104.0,93.9591,93.9685,93.7804,93.8556,24104.0
2020-11-09 14:25:00,99.76,99.98,99.75,99.9,45089.0,93.865,94.072,93.8556,93.9968,45089.0
2020-11-09 14:30:00,99.92,100.02,99.84,99.87,29655.0,94.0156,94.1097,93.9403,93.9685,29655.0
2020-11-09 14:35:00,99.87,100.19,99.86,100.17,20466.0,93.9685,94.2696,93.9591,94.2508,20466.0
2020-11-09 14:40:00,100.17,100.26,100.08,100.16,27258.0,94.2508,94.3355,94.1661,94.2414,27258.0
2020-11-09 14:45:00,100.16,100.19,100.09,100.17,27140.0,94.2414,94.2696,94.1755,94.2508,27140.0
2020-11-09 14:50:00,100.17,100.17,99.93,100.01,66283.0,94.2508,94.2508,94.025,94.1003,66283.0
2020-11-09 14:55:00,100.02,100.06,99.92,99.98,35441.0,94.1097,94.1473,94.0156,94.072,35441.0
2020-11-09 15:00:00,99.98,100.18,99.89,100.16,36652.0,94.072,94.2602,93.9874,94.2414,36652.0
2020-11-09 15:05:00,100.16,100.23,99.94,99.97,25050.0,94.2414,94.3073,94.0344,94.0626,25050.0
2020-11-09 15:10:00,99.97,100.03,99.71,99.74,28215.0,94.0626,94.1191,93.818,93.8462,28215.0
2020-11-09 15:15:00,99.73,99.97,99.61,99.61,32035.0,93.8368,94.0626,93.7239,93.7239,32035.0
2020-11-09 15:20:00,99.64,99.64,99.08,99.19,43056.0,93.7521,93.7521,93.2252,93.3287,43056.0
2020-11-09 15:25:00,99.19,99.26,98.85,98.93,59387.0,93.3287,93.3946,93.0088,93.0841,59387.0
2020-11-09 15:30:00,98.93,99.26,98.92,98.93,62377.0,93.0841,93.3946,93.0747,93.0841,62377.0
2020-11-09 15:35:00,98.92,99.04,98.77,99.03,65886.0,93.0747,93.1876,92.9335,93.1782,65886.0
2020-11-09 15:40:00,99.01,99.05,98.74,98.84,63193.0,93.1594,93.197,92.9053,92.9994,63193.0
2020-11-09 15:45:00,98.84,98.88,98.72,98.88,86996.0,92.9994,93.037,92.8865,93.037,86996.0
2020-11-09 15:50:00,98.86,98.86,98.16,98.2,128559.0,93.0182,93.0182,92.3596,92.3972,128559.0
2020-11-09 15:55:00,98.19,98.32,97.9,98.22,281608.0,92.3878,92.5101,92.115,92.416,281608.0
2020-11-10 09:30:00,98.0,98.2,96.45,97.31,68492.0,92.209,92.3972,90.7506,91.5598,68492.0
2020-11-10 09:35:00,97.3,97.3,96.81,97.21,72893.0,91.5504,91.5504,91.0894,91.4657,72893.0
2020-11-10 09:40:00,97.35,97.35,96.57,96.86,33971.0,91.5975,91.5975,90.8635,91.1364,33971.0
2020-11-10 09:45:00,96.84,97.08,96.5,97.08,32981.0,91.1176,91.3434,90.7977,91.3434,32981.0
2020-11-10 09:50:00,97.06,97.1,96.55,96.55,39958.0,91.3246,91.3622,90.8447,90.8447,39958.0
2020-11-10 09:55:00,96.55,97.06,96.46,96.8,80477.0,90.8447,91.3246,90.76,91.08,80477.0
2020-11-10 10:00:00,96.99,97.5,96.62,97.42,75049.0,91.2587,91.7386,90.9106,91.6633,75049.0
2020-11-10 10:05:00,97.41,97.41,96.93,97.11,50336.0,91.6539,91.6539,91.2023,91.3716,50336.0
2020-11-10 10:10:00,97.19,97.47,97.12,97.34,33095.0,91.4469,91.7104,91.381,91.588,33095.0
2020-11-10 10:15:00,97.32,97.55,97.24,97.5,33125.0,91.5692,91.7856,91.494,91.7386,33125.0
2020-11-10 10:20:00,97.5,97.54,96.95,97.13,69426.0,91.7386,91.7762,91.2211,91.3905,69426.0
2020-11-10 10:25:00,97.13,97.25,97.01,97.11,26757.0,91.3905,91.5034,91.2775,91.3716,26757.0
2020-11-10 10:30:00,97.19,97.29,96.68,96.75,46681.0,91.4469,91.541,90.967,91.0329,46681.0
2020-11-10 10:35:00,96.73,96.85,96.5,96.83,36660.0,91.0141,91.127,90.7977,91.1082,36660.0
2020-11-10 10:40:00,96.76,96.84,96.47,96.57,54408.0,91.0423,91.1176,90.7695,90.8635,54408.0
2020-11-10 10:45:00,96.57,96.69,96.16,96.39,72390.0,90.8635,90.9765,90.4778,90.6942,72390.0
2020-11-10 10:50:00,96.34,96.45,96.16,96.4,29763.0,90.6471,90.7506,90.4778,90.7036,29763.0
2020-11-10 10:55:00,96.4,96.47,96.14,96.17,20182.0,90.7036,90.7695,90.459,90.4872,20182.0
2020-11-10 11:00:00,96.17,96.67,96.15,96.56,43409.0,90.4872,90.9576,90.4684,90.8541,43409.0
2020-11-10 11:05:00,96.57,96.66,96.53,96.61,28094.0,90.8635,90.9482,90.8259,90.9012,28094.0
2020-11-10 11:10:00,96.58,96.97,96.58,96.91,35682.0,90.873,91.2399,90.873,91.1835,35682.0
2020-11-10 11:15:00,96.91,96.92,96.74,96.84,14099.0,91.1835,91.1929,91.0235,91.1176,14099.0
2020-11-10 11:20:00,96.9,97.06,96.89,97.04,8529.0,91.174,91.3246,91.1646,91.3058,8529.0
2020-11-10 11:25:00,97.07,97.35,97.05,97.23,31294.0,91.334,91.5975,91.3152,91.4845,31294.0
2020-11-10 11:30:00,97.2,97.2,96.88,97.03,47269.0,91.4563,91.4563,91.1552,91.2964,47269.0
2020-11-10 11:35:00,97.0,97.28,96.97,97.28,42201.0,91.2681,91.5316,91.2399,91.5316,42201.0
2020-11-10 11:40:00,97.31,97.68,97.3,97.63,14464.0,91.5598,91.908,91.5504,91.8609,14464.0
2020-11-10 11:45:00,97.64,97.79,97.53,97.62,12887.0,91.8703,92.0115,91.7668,91.8515,12887.0
2020-11-10 11:50:00,97.62,97.64,97.43,97.6,14668.0,91.8515,91.8703,91.6727,91.8327,14668.0
2020-11-10 11:55:00,97.61,97.7,97.55,97.57,21087.0,91.8421,91.9268,91.7856,91.8045,21087.0
2020-11-10 12:00:00,97.56,97.79,97.54,97.66,29720.0,91.795,92.0115,91.7762,91.8891,29720.0
2020-11-10 12:05:00,97.66,97.67,97.56,97.61,24462.0,91.8891,91.8985,91.795,91.8421,24462.0
2020-11-10 12:10:00,97.58,97.75,97.57,97.57,20345.0,91.8139,91.9738,91.8045,91.8045,20345.0
2020-11-10 12:15:00,97.6,97.95,97.53,97.95,20694.0,91.8327,92.162,91.7668,92.162,20694.0
2020-11-10 12:20:00,97.87,98.13,97.87,98.12,14077.0,92.0867,92.3314,92.0867,92.322,14077.0
2020-11-10 12:25:00,98.11,98.17,97.93,97.94,12837.0,92.3125,92.369,92.1432,92.1526,12837.0
2020-11-10 12:30:00,97.93,98.01,97.88,97.93,13495.0,92.1432,92.2185,92.0961,92.1432,13495.0
2020-11-10 12:35:00,97.95,97.99,97.86,97.91,20315.0,92.162,92.1996,92.0773,92.1244,20315.0
2020-11-10 12:40:00,97.91,98.07,97.82,98.03,13171.0,92.1244,92.2749,92.0397,92.2373,13171.0
2020-11-10 12:45:00,98.03,98.27,97.99,98.21,23023.0,92.2373,92.4631,92.1996,92.4066,23023.0
2020-11-10 12:50:00,98.18,98.21,97.97,98.02,19362.0,92.3784,92.4066,92.1808,92.2279,19362.0
2020-11-10 12:55:00,98.05,98.12,97.91,98.02,12077.0,92.2561,92.322,92.1244,92.2279,12077.0
2020-11-10 13:00:00,98.0,98.11,97.95,98.08,10096.0,92.209,92.3125,92.162,92.2843,10096.0
2020-11-10 13:05:00,98.11,98.19,98.08,98.1,11903.0,92.3125,92.3878,92.2843,92.3031,11903.0
2020-11-10 13:10:00,98.1,98.12,97.91,97.93,8877.0,92.3031,92.322,92.1244,92.1432,8877.0
2020-11-10 13:15:00,97.89,97.95,97.68,97.93,30357.0,92.1055,92.162,91.908,92.1432,30357.0
2020-11-10 13:20:00,97.92,97.92,97.58,97.59,9859.0,92.1338,92.1338,91.8139,91.8233,9859.0
2020-11-10 13:25:00,97.59,97.64,97.48,97.48,24636.0,91.8233,91.8703,91.7198,91.7198,24636.0
2020-11-10 13:30:00,97.49,97.51,97.38,97.44,13550.0,91.7292,91.748,91.6257,91.6821,13550.0
2020-11-10 13:35:00,97.46,97.73,97.43,97.73,17112.0,91.701,91.955,91.6727,91.955,17112.0
2020-11-10 13:40:00,97.75,97.8,97.63,97.77,14640.0,91.9738,92.0209,91.8609,91.9926,14640.0
2020-11-10 13:45:00,97.78,97.81,97.7,97.79,11810.0,92.002,92.0303,91.9268,92.0115,11810.0
2020-11-10 13:50:00,97.81,97.87,97.79,97.84,10772.0,92.0303,92.0867,92.0115,92.0585,10772.0
2020-11-10 13:55:00,97.83,98.0,97.82,97.98,10269.0,92.0491,92.209,92.0397,92.1902,10269.0
2020-11-10 14:00:00,97.96,98.08,97.94,97.95,13639.0,92.1714,92.2843,92.1526,92.162,13639.0
2020-11-10 14:05:00,97.98,98.07,97.88,97.89,9511.0,92.1902,92.2749,92.0961,92.1055,9511.0
2020-11-10 14:10:00,97.92,97.92,97.64,97.86,11313.0,92.1338,92.1338,91.8703,92.0773,11313.0
2020-11-10 14:15:00,97.88,97.92,97.68,97.72,24106.0,92.0961,92.1338,91.908,91.9456,24106.0
2020-11-10 14:20:00,97.71,97.83,97.61,97.82,39641.0,91.9362,92.0491,91.8421,92.0397,39641.0
2020-11-10 14:25:00,97.82,97.94,97.53,97.59,10189.0,92.0397,92.1526,91.7668,91.8233,10189.0
2020-11-10 14:30:00,97.63,97.8,97.62,97.72,13648.0,91.8609,92.0209,91.8515,91.9456,13648.0
2020-11-10 14:35:00,97.72,97.8,97.59,97.78,12990.0,91.9456,92.0209,91.8233,92.002,12990.0
2020-11-10 14:40:00,97.78,97.89,97.54,97.65,20348.0,92.002,92.1055,91.7762,91.8797,20348.0
2020-11-10 14:45:00,97.6,97.76,97.6,97.63,11123.0,91.8327,91.9832,91.8327,91.8609,11123.0
2020-11-10 14:50:00,97.65,97.79,97.58,97.68,8907.0,91.8797,92.0115,91.8139,91.908,8907.0
2020-11-10 14:55:00,97.72,97.85,97.62,97.71,30338.0,91.9456,92.0679,91.8515,91.9362,30338.0
2020-11-10 15:00:00,97.69,97.82,97.66,97.7,14399.0,91.9174,92.0397,91.8891,91.9268,14399.0
2020-11-10 15:05:00,97.68,97.77,97.66,97.72,14927.0,91.908,91.9926,91.8891,91.9456,14927.0
2020-11-10 15:10:00,97.74,97.84,97.69,97.76,14159.0,91.9644,92.0585,91.9174,91.9832,14159.0
2020-11-10 15:15:00,97.79,98.17,97.77,98.1,21749.0,92.0115,92.369,91.9926,92.3031,21749.0
2020-11-10 15:20:00,98.09,98.2,98.09,98.16,13627.0,92.2937,92.3972,92.2937,92.3596,13627.0
2020-11-10 15:25:00,98.14,98.18,98.03,98.17,23220.0,92.3408,92.3784,92.2373,92.369,23220.0
2020-11-10 15:30:00,98.15,98.15,98.03,98.15,29796.0,92.3502,92.3502,92.2373,92.3502,29796.0
2020-11-10 15:35:00,98.16,98.27,98.02,98.03,29812.0,92.3596,92.4631,92.2279,92.2373,29812.0
2020-11-10 15:40:00,98.06,98.31,98.05,98.27,30363.0,92.2655,92.5007,92.2561,92.4631,30363.0
2020-11-10 15:45:00,98.25,98.27,98.08,98.22,33587.0,92.4443,92.4631,92.2843,92.416,33587.0
2020-11-10 15:50:00,98.19,98.24,98.0,98.04,83690.0,92.3878,92.4349,92.209,92.2467,83690.0
2020-11-10 15:55:00,98.06,98.14,97.89,98.0,285901.0,92.2655,92.3408,92.1055,92.209,285901.0
2020-11-11 09:30:00,98.98,99.83,98.98,99.26,57962.0,93.1311,93.9309,93.1311,93.3946,57962.0
2020-11-11 09:35:00,99.31,99.75,99.29,99.66,24076.0,93.4416,93.8556,93.4228,93.771,24076.0
2020-11-11 09:40:00,99.63,100.01,99.63,99.88,25896.0,93.7427,94.1003,93.7427,93.978,25896.0
2020-11-11 09:45:00,99.93,100.33,99.69,100.06,27021.0,94.025,94.4014,93.7992,94.1473,27021.0
2020-11-11 09:50:00,100.06,100.28,99.92,100.18,24611.0,94.1473,94.3543,94.0156,94.2602,24611.0
2020-11-11 09:55:00,100.21,100.23,99.8,99.8,17225.0,94.2885,94.3073,93.9027,93.9027,17225.0
2020-11-11 10:00:00,99.84,100.22,99.84,100.14,16333.0,93.9403,94.2979,93.9403,94.2226,16333.0
2020-11-11 10:05:00,100.14,100.49,100.14,100.44,16597.0,94.2226,94.5519,94.2226,94.5049,16597.0
2020-11-11 10:10:00,100.49,100.6,100.42,100.46,37189.0,94.5519,94.6554,94.486,94.5237,37189.0
2020-11-11 10:15:00,100.48,100.61,100.29,100.36,19638.0,94.5425,94.6648,94.3637,94.4296,19638.0
2020-11-11 10:20:00,100.35,100.55,100.26,100.47,9588.0,94.4202,94.6084,94.3355,94.5331,9588.0
2020-11-11 10:25:00,100.45,100.51,100.23,100.37,15461.0,94.5143,94.5707,94.3073,94.439,15461.0
2020-11-11 10:30:00,100.4,100.46,100.3,100.44,16910.0,94.4672,94.5237,94.3731,94.5049,16910.0
2020-11-11 10:35:00,100.46,100.67,100.39,100.67,13449.0,94.5237,94.7213,94.4578,94.7213,13449.0
2020-11-11 10:40:00,100.72,100.79,100.64,100.76,22219.0,94.7683,94.8342,94.693,94.806,22219.0
2020-11-11 10:45:00,100.8,100.81,100.56,100.59,15411.0,94.8436,94.853,94.6178,94.646,15411.0
2020-11-11 10:50:00,100.59,100.82,100.59,100.78,15769.0,94.646,94.8624,94.646,94.8248,15769.0
2020-11-11 10:55:00,100.79,100.82,100.72,100.73,11385.0,94.8342,94.8624,94.7683,94.7777,11385.0
2020-11-11 11:00:00,100.73,100.86,100.67,100.71,11756.0,94.7777,94.9,94.7213,94.7589,11756.0
2020-11-11 11:05:00,100.7,100.84,100.68,100.79,11002.0,94.7495,94.8812,94.7307,94.8342,11002.0
2020-11-11 11:10:00,100.76,100.81,100.54,100.59,20353.0,94.806,94.853,94.599,94.646,20353.0
2020-11-11 11:15:00,100.59,100.64,100.54,100.64,13336.0,94.646,94.693,94.599,94.693,13336.0
2020-11-11 11:20:00,100.64,100.65,100.45,100.48,9659.0,94.693,94.7025,94.5143,94.5425,9659.0
2020-11-11 11:25:00,100.49,100.58,100.41,100.57,19759.0,94.5519,94.6366,94.4766,94.6272,19759.0
2020-11-11 11:30:00,100.61,100.72,100.58,100.59,14499.0,94.6648,94.7683,94.6366,94.646,14499.0
2020-11-11 11:35:00,100.58,100.58,100.52,100.56,11095.0,94.6366,94.6366,94.5801,94.6178,11095.0
2020-11-11 11:40:00,100.54,100.72,100.54,100.65,12063.0,94.599,94.7683,94.599,94.7025,12063.0
2020-11-11 11:45:00,100.68,100.72,100.63,100.64,8025.0,94.7307,94.7683,94.6836,94.693,8025.0
2020-11-11 11:50:00,100.64,100.65,100.53,100.63,7519.0,94.693,94.7025,94.5895,94.6836,7519.0
2020-11-11 11:55:00,100.62,100.62,100.44,100.44,13054.0,94.6742,94.6742,94.5049,94.5049,13054.0
2020-11-11 12:00:00,100.44,100.51,100.43,100.5,11009.0,94.5049,94.5707,94.4955,94.5613,11009.0
2020-11-11 12:05:00,100.5,100.62,100.5,100.57,16455.0,94.5613,94.6742,94.5613,94.6272,16455.0
2020-11-11 12:10:00,100.55,100.57,100.4,100.42,6826.0,94.6084,94.6272,94.4672,94.486,6826.0
2020-11-11 12:15:00,100.44,100.54,100.42,100.44,15424.0,94.5049,94.599,94.486,94.5049,15424.0
2020-11-11 12:20:00,100.45,100.47,100.23,100.29,16869.0,94.5143,94.5331,94.3073,94.3637,16869.0
2020-11-11 12:25:00,100.28,100.38,100.27,100.37,11800.0,94.3543,94.4484,94.3449,94.439,11800.0
2020-11-11 12:30:00,100.37,100.44,100.36,100.42,17481.0,94.439,94.5049,94.4296,94.486,17481.0
2020-11-11 12:35:00,100.43,100.52,100.4,100.48,10198.0,94.4955,94.5801,94.4672,94.5425,10198.0
2020-11-11 12:40:00,100.49,100.53,100.44,100.49,10877.0,94.5519,94.5895,94.5049,94.5519,10877.0
2020-11-11 12:45:00,100.52,100.57,100.5,100.52,8633.0,94.5801,94.6272,94.5613,94.5801,8633.0
2020-11-11 12:50:00,100.52,100.59,100.52,100.57,8656.0,94.5801,94.646,94.5801,94.6272,8656.0
2020-11-11 12:55:00,100.57,100.8,100.55,100.74,23408.0,94.6272,94.8436,94.6084,94.7871,23408.0
2020-11-11 13:00:00,100.78,100.79,100.7,100.77,7385.0,94.8248,94.8342,94.7495,94.8154,7385.0
2020-11-11 13:05:00,100.76,100.77,100.46,100.49,8749.0,94.806,94.8154,94.5237,94.5519,8749.0
2020-11-11 13:10:00,100.47,100.55,100.47,100.55,10902.0,94.5331,94.6084,94.5331,94.6084,10902.0
2020-11-11 13:15:00,100.52,100.53,100.46,100.48,18494.0,94.5801,94.5895,94.5237,94.5425,18494.0
2020-11-11 13:20:00,100.48,100.52,100.37,100.39,17116.0,94.5425,94.5801,94.439,94.4578,17116.0
2020-11-11 13:25:00,100.41,100.41,100.32,100.37,10798.0,94.4766,94.4766,94.392,94.439,10798.0
2020-11-11 13:30:00,100.38,100.39,100.26,100.27,11238.0,94.4484,94.4578,94.3355,94.3449,11238.0
2020-11-11 13:35:00,100.28,100.33,100.21,100.26,16416.0,94.3543,94.4014,94.2885,94.3355,16416.0
2020-11-11 13:40:00,100.26,100.31,100.24,100.3,6025.0,94.3355,94.3825,94.3167,94.3731,6025.0
2020-11-11 13:45:00,100.29,100.38,100.29,100.35,9346.0,94.3637,94.4484,94.3637,94.4202,9346.0
2020-11-11 13:50:00,100.34,100.38,100.3,100.31,8925.0,94.4108,94.4484,94.3731,94.3825,8925.0
2020-11-11 13:55:00,100.32,100.37,100.24,100.24,8138.0,94.392,94.439,94.3167,94.3167,8138.0
2020-11-11 14:00:00,100.26,100.41,100.24,100.39,9531.0,94.3355,94.4766,94.3167,94.4578,9531.0
2020-11-11 14:05:00,100.38,100.39,100.32,100.33,8423.0,94.4484,94.4578,94.392,94.4014,8423.0
2020-11-11 14:10:00,100.33,100.4,100.32,100.36,8824.0,94.4014,94.4672,94.392,94.4296,8824.0
2020-11-11 14:15:00,100.37,100.42,100.35,100.4,9444.0,94.439,94.486,94.4202,94.4672,9444.0
2020-11-11 14:20:00,100.41,100.5,100.38,100.42,10046.0,94.4766,94.5613,94.4484,94.486,10046.0
2020-11-11 14:25:00,100.41,100.44,100.25,100.26,8850.0,94.4766,94.5049,94.3261,94.3355,8850.0
2020-11-11 14:30:00,100.28,100.42,100.26,100.4,10239.0,94.3543,94.486,94.3355,94.4672,10239.0
2020-11-11 14:35:00,100.36,100.5,100.34,100.37,11806.0,94.4296,94.5613,94.4108,94.439,11806.0
2020-11-11 14:40:00,100.33,100.34,100.24,100.29,9732.0,94.4014,94.4108,94.3167,94.3637,9732.0
2020-11-11 14:45:00,100.27,100.29,100.03,100.04,19476.0,94.3449,94.3637,94.1191,94.1285,19476.0
2020-11-11 14:50:00,100.01,100.21,99.99,100.2,18669.0,94.1003,94.2885,94.0815,94.279,18669.0
2020-11-11 14:55:00,100.22,100.26,100.19,100.22,13768.0,94.2979,94.3355,94.2696,94.2979,13768.0
2020-11-11 15:00:00,100.23,100.27,100.13,100.16,15273.0,94.3073,94.3449,94.2132,94.2414,15273.0
2020-11-11 15:05:00,100.16,100.26,100.13,100.2,8443.0,94.2414,94.3355,94.2132,94.279,8443.0
2020-11-11 15:10:00,100.2,100.2,100.07,100.18,18346.0,94.279,94.279,94.1567,94.2602,18346.0
2020-11-11 15:15:00,100.19,100.2,100.1,100.13,12733.0,94.2696,94.279,94.185,94.2132,12733.0
2020-11-11 15:20:00,100.11,100.11,99.89,99.97,14543.0,94.1944,94.1944,93.9874,94.0626,14543.0
2020-11-11 15:25:00,99.96,99.99,99.84,99.89,18148.0,94.0532,94.0815,93.9403,93.9874,18148.0
2020-11-11 15:30:00,99.87,100.02,99.85,99.88,17151.0,93.9685,94.1097,93.9497,93.978,17151.0
2020-11-11 15:35:00,99.9,99.92,99.81,99.84,32849.0,93.9968,94.0156,93.9121,93.9403,32849.0
2020-11-11 15:40:00,99.83,99.83,99.72,99.73,27300.0,93.9309,93.9309,93.8274,93.8368,27300.0
2020-11-11 15:45:00,99.73,99.84,99.64,99.84,32132.0,93.8368,93.9403,93.7521,93.9403,32132.0
2020-11-11 15:50:00,99.94,100.01,99.86,99.89,49107.0,94.0344,94.1003,93.9591,93.9874,49107.0
2020-11-11 15:55:00,99.87,100.01,99.83,99.98,105683.0,93.9685,94.1003,93.9309,94.072,105683.0
2020-11-12 09:30:00,99.78,99.78,98.55,98.55,30323.0,93.8839,93.8839,92.7265,92.7265,30323.0
2020-11-12 09:35:00,98.66,98.83,98.28,98.4,37337.0,92.83,92.99,92.4725,92.5854,37337.0
2020-11-12 09:40:00,98.43,98.5,98.07,98.3,20821.0,92.6136,92.6795,92.2749,92.4913,20821.0
2020-11-12 09:45:00,98.36,98.46,98.15,98.28,28697.0,92.5478,92.6419,92.3502,92.4725,28697.0
2020-11-12 09:50:00,98.26,98.48,98.23,98.39,13505.0,92.4537,92.6607,92.4255,92.576,13505.0
2020-11-12 09:55:00,98.42,98.54,98.22,98.45,18492.0,92.6042,92.7171,92.416,92.6325,18492.0
2020-11-12 10:00:00,98.43,98.46,98.23,98.34,12824.0,92.6136,92.6419,92.4255,92.529,12824.0
2020-11-12 10:05:00,98.35,98.54,98.33,98.49,18409.0,92.5384,92.7171,92.5195,92.6701,18409.0
2020-11-12 10:10:00,98.49,98.58,98.36,98.53,12563.0,92.6701,92.7548,92.5478,92.7077,12563.0
2020-11-12 10:15:00,98.53,98.56,98.46,98.54,17358.0,92.7077,92.736,92.6419,92.7171,17358.0
2020-11-12 10:20:00,98.54,98.74,98.48,98.51,12175.0,92.7171,92.9053,92.6607,92.6889,12175.0
2020-11-12 10:25:00,98.49,98.58,98.44,98.47,8086.0,92.6701,92.7548,92.623,92.6513,8086.0
2020-11-12 10:30:00,98.47,98.66,98.46,98.65,10076.0,92.6513,92.83,92.6419,92.8206,10076.0
2020-11-12 10:35:00,98.63,98.78,98.61,98.73,12739.0,92.8018,92.943,92.783,92.8959,12739.0
2020-11-12 10:40:00,98.75,98.97,98.74,98.84,16666.0,92.9147,93.1217,92.9053,92.9994,16666.0
2020-11-12 10:45:00,98.84,98.89,98.63,98.73,16419.0,92.9994,93.0465,92.8018,92.8959,16419.0
2020-11-12 10:50:00,98.75,98.78,98.6,98.74,13521.0,92.9147,92.943,92.7736,92.9053,13521.0
2020-11-12 10:55:00,98.8,98.92,98.8,98.92,16110.0,92.9618,93.0747,92.9618,93.0747,16110.0
2020-11-12 11:00:00,98.9,99.1,98.89,99.1,7376.0,93.0559,93.244,93.0465,93.244,7376.0
2020-11-12 11:05:00,99.1,99.14,98.91,98.92,6138.0,93.244,93.2817,93.0653,93.0747,6138.0
2020-11-12 11:10:00,98.92,98.92,98.7,98.73,9434.0,93.0747,93.0747,92.8677,92.8959,9434.0
2020-11-12 11:15:00,98.75,98.76,98.67,98.72,8040.0,92.9147,92.9241,92.8395,92.8865,8040.0
2020-11-12 11:20:00,98.72,98.78,98.66,98.77,6930.0,92.8865,92.943,92.83,92.9335,6930.0
2020-11-12 11:25:00,98.73,98.78,98.67,98.78,6865.0,92.8959,92.943,92.8395,92.943,6865.0
2020-11-12 11:30:00,98.75,98.79,98.66,98.76,5524.0,92.9147,92.9524,92.83,92.9241,5524.0
2020-11-12 11:35:00,98.75,98.8,98.65,98.65,4000.0,92.9147,92.9618,92.8206,92.8206,4000.0
2020-11-12 11:40:00,98.59,98.63,98.54,98.57,7117.0,92.7642,92.8018,92.7171,92.7454,7117.0
2020-11-12 11:45:00,98.57,98.76,98.55,98.69,6821.0,92.7454,92.9241,92.7265,92.8583,6821.0
2020-11-12 11:50:00,98.65,98.8,98.65,98.66,4826.0,92.8206,92.9618,92.8206,92.83,4826.0
2020-11-12 11:55:00,98.69,98.77,98.67,98.7,2823.0,92.8583,92.9335,92.8395,92.8677,2823.0
2020-11-12 12:00:00,98.69,98.81,98.63,98.71,5318.0,92.8583,92.9712,92.8018,92.8771,5318.0
2020-11-12 12:05:00,98.7,98.83,98.69,98.81,6339.0,92.8677,92.99,92.8583,92.9712,6339.0
2020-11-12 12:10:00,98.77,98.85,98.68,98.85,4223.0,92.9335,93.0088,92.8489,93.0088,4223.0
2020-11-12 12:15:00,98.8,98.83,98.72,98.78,5842.0,92.9618,92.99,92.8865,92.943,5842.0
2020-11-12 12:20:00,98.73,98.77,98.64,98.65,3334.0,92.8959,92.9335,92.8112,92.8206,3334.0
2020-11-12 12:25:00,98.62,98.62,98.25,98.25,7146.0,92.7924,92.7924,92.4443,92.4443,7146.0
2020-11-12 12:30:00,98.25,98.36,98.25,98.3,3733.0,92.4443,92.5478,92.4443,92.4913,3733.0
2020-11-12 12:35:00,98.3,98.3,98.1,98.1,2915.0,92.4913,92.4913,92.3031,92.3031,2915.0
2020-11-12 12:40:00,98.07,98.1,97.97,98.01,4431.0,92.2749,92.3031,92.1808,92.2185,4431.0
2020-11-12 12:45:00,98.01,98.06,97.89,97.9,17250.0,92.2185,92.2655,92.1055,92.115,17250.0
2020-11-12 12:50:00,97.91,97.95,97.8,97.95,3626.0,92.1244,92.162,92.0209,92.162,3626.0
2020-11-12 12:55:00,97.95,98.02,97.93,97.94,6116.0,92.162,92.2279,92.1432,92.1526,6116.0
2020-11-12 13:00:00,97.9,98.11,97.87,98.05,26662.0,92.115,92.3125,92.0867,92.2561,26662.0
2020-11-12 13:05:00,98.03,98.03,97.93,98.01,10759.0,92.2373,92.2373,92.1432,92.2185,10759.0
2020-11-12 13:10:00,97.99,98.03,97.8,98.0,8987.0,92.1996,92.2373,92.0209,92.209,8987.0
2020-11-12 13:15:00,97.98,98.0,97.77,97.88,7811.0,92.1902,92.209,91.9926,92.0961,7811.0
2020-11-12 13:20:00,97.86,97.94,97.68,97.76,8784.0,92.0773,92.1526,91.908,91.9832,8784.0
2020-11-12 13:25:00,97.76,97.88,97.73,97.84,10563.0,91.9832,92.0961,91.955,92.0585,10563.0
2020-11-12 13:30:00,97.82,97.98,97.79,97.92,5872.0,92.0397,92.1902,92.0115,92.1338,5872.0
2020-11-12 13:35:00,97.91,98.01,97.83,97.93,9710.0,92.1244,92.2185,92.0491,92.1432,9710.0
2020-11-12 13:40:00,97.91,97.91,97.77,97.81,7590.0,92.1244,92.1244,91.9926,92.0303,7590.0
2020-11-12 13:45:00,97.81,97.82,97.66,97.73,4969.0,92.0303,92.0397,91.8891,91.955,4969.0
2020-11-12 13:50:00,97.73,97.91,97.73,97.89,8624.0,91.955,92.1244,91.955,92.1055,8624.0
2020-11-12 13:55:00,97.86,97.91,97.85,97.89,5252.0,92.0773,92.1244,92.0679,92.1055,5252.0
2020-11-12 14:00:00,97.88,98.0,97.86,97.92,8197.0,92.0961,92.209,92.0773,92.1338,8197.0
2020-11-12 14:05:00,97.94,97.94,97.65,97.68,11704.0,92.1526,92.1526,91.8797,91.908,11704.0
2020-11-12 14:10:00,97.68,97.74,97.62,97.63,7904.0,91.908,91.9644,91.8515,91.8609,7904.0
2020-11-12 14:15:00,97.63,97.74,97.58,97.73,13933.0,91.8609,91.9644,91.8139,91.955,13933.0
2020-11-12 14:20:00,97.77,97.84,97.71,97.83,10609.0,91.9926,92.0585,91.9362,92.0491,10609.0
2020-11-12 14:25:00,97.84,97.9,97.81,97.83,3815.0,92.0585,92.115,92.0303,92.0491,3815.0
2020-11-12 14:30:00,97.8,97.99,97.76,97.86,12186.0,92.0209,92.1996,91.9832,92.0773,12186.0
2020-11-12 14:35:00,97.84,97.95,97.84,97.88,7903.0,92.0585,92.162,92.0585,92.0961,7903.0
2020-11-12 14:40:00,97.87,97.87,97.71,97.76,13718.0,92.0867,92.0867,91.9362,91.9832,13718.0
2020-11-12 14:45:00,97.76,97.88,97.75,97.81,6048.0,91.9832,92.0961,91.9738,92.0303,6048.0
2020-11-12 14:50:00,97.81,97.98,97.81,97.96,12293.0,92.0303,92.1902,92.0303,92.1714,12293.0
2020-11-12 14:55:00,97.94,98.07,97.93,98.02,16896.0,92.1526,92.2749,92.1432,92.2279,16896.0
2020-11-12 15:00:00,98.01,98.07,97.85,97.86,13107.0,92.2185,92.2749,92.0679,92.0773,13107.0
2020-11-12 15:05:00,97.87,97.88,97.75,97.81,6576.0,92.0867,92.0961,91.9738,92.0303,6576.0
2020-11-12 15:10:00,97.84,97.94,97.83,97.88,10256.0,92.0585,92.1526,92.0491,92.0961,10256.0
2020-11-12 15:15:00,97.87,98.15,97.86,98.04,20122.0,92.0867,92.3502,92.0773,92.2467,20122.0
2020-11-12 15:20:00,98.06,98.13,98.0,98.1,16589.0,92.2655,92.3314,92.209,92.3031,16589.0
2020-11-12 15:25:00,98.11,98.18,98.0,98.06,13296.0,92.3125,92.3784,92.209,92.2655,13296.0
2020-11-12 15:30:00,98.05,98.08,97.9,97.93,31148.0,92.2561,92.2843,92.115,92.1432,31148.0
2020-11-12 15:35:00,97.92,98.04,97.85,98.04,21916.0,92.1338,92.2467,92.0679,92.2467,21916.0
2020-11-12 15:40:00,98.01,98.08,97.95,97.96,36491.0,92.2185,92.2843,92.162,92.1714,36491.0
2020-11-12 15:45:00,97.97,98.12,97.83,98.12,36537.0,92.1808,92.322,92.0491,92.322,36537.0
2020-11-12 15:50:00,98.2,98.41,98.15,98.41,55329.0,92.3972,92.5948,92.3502,92.5948,55329.0
2020-11-12 15:55:00,98.44,98.54,98.3,98.31,170309.0,92.623,92.7171,92.4913,92.5007,170309.0
2020-11-13 09:30:00,98.72,99.18,98.48,98.48,29735.0,92.8865,93.3193,92.6607,92.6607,29735.0
2020-11-13 09:35:00,98.46,98.93,98.46,98.84,8675.0,92.6419,93.0841,92.6419,92.9994,8675.0
2020-11-13 09:40:00,98.91,99.13,98.8,98.98,10089.0,93.0653,93.2723,92.9618,93.1311,10089.0
2020-11-13 09:45:00,98.96,99.14,98.96,99.14,5729.0,93.1123,93.2817,93.1123,93.2817,5729.0
2020-11-13 09:50:00,99.18,99.2,98.97,99.2,5472.0,93.3193,93.3381,93.1217,93.3381,5472.0
2020-11-13 09:55:00,99.23,99.24,99.07,99.07,4829.0,93.3664,93.3758,93.2158,93.2158,4829.0
2020-11-13 10:00:00,99.11,99.23,99.07,99.08,9412.0,93.2535,93.3664,93.2158,93.2252,9412.0
2020-11-13 10:05:00,99.06,99.12,98.95,99.0,4846.0,93.2064,93.2629,93.1029,93.15,4846.0
2020-11-13 10:10:00,98.97,98.99,98.69,98.97,10723.0,93.1217,93.1405,92.8583,93.1217,10723.0
2020-11-13 10:15:00,98.95,98.95,98.78,98.81,7538.0,93.1029,93.1029,92.943,92.9712,7538.0
2020-11-13 10:20:00,98.81,98.89,98.74,98.8,4750.0,92.9712,93.0465,92.9053,92.9618,4750.0
2020-11-13 10:25:00,98.81,98.85,98.79,98.84,7745.0,92.9712,93.0088,92.9524,92.9994,7745.0
2020-11-13 10:30:00,98.85,98.96,98.72,98.87,11118.0,93.0088,93.1123,92.8865,93.0276,11118.0
2020-11-13 10:35:00,98.9,98.95,98.66,98.66,5003.0,93.0559,93.1029,92.83,92.83,5003.0
2020-11-13 10:40:00,98.71,98.71,98.62,98.68,8622.0,92.8771,92.8771,92.7924,92.8489,8622.0
2020-11-13 10:45:00,98.73,98.78,98.59,98.65,5015.0,92.8959,92.943,92.7642,92.8206,5015.0
2020-11-13 10:50:00,98.66,98.66,98.44,98.52,6061.0,92.83,92.83,92.623,92.6983,6061.0
2020-11-13 10:55:00,98.48,98.58,98.4,98.58,4200.0,92.6607,92.7548,92.5854,92.7548,4200.0
2020-11-13 11:00:00,98.66,98.74,98.64,98.7,5191.0,92.83,92.9053,92.8112,92.8677,5191.0
2020-11-13 11:05:00,98.73,98.82,98.67,98.69,4518.0,92.8959,92.9806,92.8395,92.8583,4518.0
2020-11-13 11:10:00,98.71,98.76,98.65,98.67,4927.0,92.8771,92.9241,92.8206,92.8395,4927.0
2020-11-13 11:15:00,98.67,98.75,98.64,98.66,2424.0,92.8395,92.9147,92.8112,92.83,2424.0
2020-11-13 11:20:00,98.67,98.71,98.62,98.67,11256.0,92.8395,92.8771,92.7924,92.8395,11256.0
2020-11-13 11:25:00,98.65,98.78,98.58,98.69,23382.0,92.8206,92.943,92.7548,92.8583,23382.0
2020-11-13 11:30:00,98.7,98.73,98.65,98.67,5682.0,92.8677,92.8959,92.8206,92.8395,5682.0
2020-11-13 11:35:00,98.63,98.83,98.61,98.78,5823.0,92.8018,92.99,92.783,92.943,5823.0
2020-11-13 11:40:00,98.78,98.85,98.78,98.78,3309.0,92.943,93.0088,92.943,92.943,3309.0
2020-11-13 11:45:00,98.78,98.82,98.69,98.69,4383.0,92.943,92.9806,92.8583,92.8583,4383.0
2020-11-13 11:50:00,98.68,98.78,98.66,98.78,3681.0,92.8489,92.943,92.83,92.943,3681.0
2020-11-13 11:55:00,98.78,98.9,98.76,98.9,8013.0,92.943,93.0559,92.9241,93.0559,8013.0
2020-11-13 12:00:00,98.9,98.95,98.88,98.92,4942.0,93.0559,93.1029,93.037,93.0747,4942.0
2020-11-13 12:05:00,98.9,98.92,98.85,98.85,2637.0,93.0559,93.0747,93.0088,93.0088,2637.0
2020-11-13 12:10:00,98.85,98.88,98.79,98.8,7350.0,93.0088,93.037,92.9524,92.9618,7350.0
2020-11-13 12:15:00,98.8,98.8,98.73,98.78,6541.0,92.9618,92.9618,92.8959,92.943,6541.0
2020-11-13 12:20:00,98.84,98.84,98.72,98.77,3663.0,92.9994,92.9994,92.8865,92.9335,3663.0
2020-11-13 12:25:00,98.79,98.79,98.65,98.67,4361.0,92.9524,92.9524,92.8206,92.8395,4361.0
2020-11-13 12:30:00,98.68,98.83,98.67,98.79,4701.0,92.8489,92.99,92.8395,92.9524,4701.0
2020-11-13 12:35:00,98.85,99.05,98.85,99.05,6916.0,93.0088,93.197,93.0088,93.197,6916.0
2020-11-13 12:40:00,99.04,99.15,99.02,99.07,5871.0,93.1876,93.2911,93.1688,93.2158,5871.0
2020-11-13 12:45:00,99.07,99.12,98.97,98.97,3902.0,93.2158,93.2629,93.1217,93.1217,3902.0
2020-11-13 12:50:00,98.95,99.0,98.91,98.91,4256.0,93.1029,93.15,93.0653,93.0653,4256.0
2020-11-13 12:55:00,98.94,98.99,98.94,98.94,4333.0,93.0935,93.1405,93.0935,93.0935,4333.0
2020-11-13 13:00:00,98.95,98.99,98.84,98.89,7579.0,93.1029,93.1405,92.9994,93.0465,7579.0
2020-11-13 13:05:00,98.9,98.93,98.89,98.9,3560.0,93.0559,93.0841,93.0465,93.0559,3560.0
2020-11-13 13:10:00,98.94,99.06,98.9,99.01,13359.0,93.0935,93.2064,93.0559,93.1594,13359.0
2020-11-13 13:15:00,99.05,99.18,99.03,99.18,6648.0,93.197,93.3193,93.1782,93.3193,6648.0
2020-11-13 13:20:00,99.16,99.29,99.13,99.23,12566.0,93.3005,93.4228,93.2723,93.3664,12566.0
2020-11-13 13:25:00,99.24,99.27,99.16,99.2,5224.0,93.3758,93.404,93.3005,93.3381,5224.0
2020-11-13 13:30:00,99.25,99.26,99.06,99.09,6293.0,93.3852,93.3946,93.2064,93.2346,6293.0
2020-11-13 13:35:00,99.07,99.13,98.99,99.03,6842.0,93.2158,93.2723,93.1405,93.1782,6842.0
2020-11-13 13:40:00,99.08,99.11,99.01,99.06,7151.0,93.2252,93.2535,93.1594,93.2064,7151.0
2020-11-13 13:45:00,99.06,99.12,98.97,98.98,17066.0,93.2064,93.2629,93.1217,93.1311,17066.0
2020-11-13 13:50:00,99.0,99.04,98.96,98.99,5946.0,93.15,93.1876,93.1123,93.1405,5946.0
2020-11-13 13:55:00,99.0,99.09,98.94,98.98,11105.0,93.15,93.2346,93.0935,93.1311,11105.0
2020-11-13 14:00:00,99.05,99.17,99.02,99.02,8144.0,93.197,93.3099,93.1688,93.1688,8144.0
2020-11-13 14:05:00,99.06,99.15,99.06,99.12,4611.0,93.2064,93.2911,93.2064,93.2629,4611.0
2020-11-13 14:10:00,99.15,99.3,99.12,99.24,8635.0,93.2911,93.4322,93.2629,93.3758,8635.0
2020-11-13 14:15:00,99.26,99.34,99.2,99.29,5052.0,93.3946,93.4699,93.3381,93.4228,5052.0
2020-11-13 14:20:00,99.35,99.5,99.32,99.46,3786.0,93.4793,93.6204,93.451,93.5828,3786.0
2020-11-13 14:25:00,99.46,99.52,99.42,99.48,6208.0,93.5828,93.6392,93.5451,93.6016,6208.0
2020-11-13 14:30:00,99.58,99.68,99.57,99.61,9197.0,93.6957,93.7898,93.6863,93.7239,9197.0
2020-11-13 14:35:00,99.62,99.63,99.57,99.58,6672.0,93.7333,93.7427,93.6863,93.6957,6672.0
2020-11-13 14:40:00,99.61,99.63,99.5,99.5,4104.0,93.7239,93.7427,93.6204,93.6204,4104.0
2020-11-13 14:45:00,99.47,99.51,99.27,99.31,12330.0,93.5922,93.6298,93.404,93.4416,12330.0
2020-11-13 14:50:00,99.34,99.38,99.29,99.34,9536.0,93.4699,93.5075,93.4228,93.4699,9536.0
2020-11-13 14:55:00,99.34,99.52,99.34,99.48,6651.0,93.4699,93.6392,93.4699,93.6016,6651.0
2020-11-13 15:00:00,99.47,99.52,99.38,99.38,6094.0,93.5922,93.6392,93.5075,93.5075,6094.0
2020-11-13 15:05:00,99.4,99.5,99.38,99.42,5111.0,93.5263,93.6204,93.5075,93.5451,5111.0
2020-11-13 15:10:00,99.43,99.48,99.33,99.41,8107.0,93.5545,93.6016,93.4605,93.5357,8107.0
2020-11-13 15:15:00,99.41,99.45,99.23,99.31,7119.0,93.5357,93.5734,93.3664,93.4416,7119.0
2020-11-13 15:20:00,99.29,99.36,99.25,99.34,4194.0,93.4228,93.4887,93.3852,93.4699,4194.0
2020-11-13 15:25:00,99.34,99.37,99.26,99.36,7789.0,93.4699,93.4981,93.3946,93.4887,7789.0
2020-11-13 15:30:00,99.36,99.5,99.32,99.46,12869.0,93.4887,93.6204,93.451,93.5828,12869.0
2020-11-13 15:35:00,99.48,99.54,99.44,99.48,20313.0,93.6016,93.658,93.564,93.6016,20313.0
2020-11-13 15:40:00,99.51,99.52,99.46,99.5,29256.0,93.6298,93.6392,93.5828,93.6204,29256.0
2020-11-13 15:45:00,99.5,99.53,99.38,99.4,25708.0,93.6204,93.6486,93.5075,93.5263,25708.0
2020-11-13 15:50:00,99.41,99.47,99.26,99.26,25550.0,93.5357,93.5922,93.3946,93.3946,25550.0
2020-11-13 15:55:00,99.27,99.48,99.23,99.37,81427.0,93.404,93.6016,93.3664,93.4981,81427.0
2020-11-16 09:30:00,100.14,100.14,99.35,99.5,56527.0,94.2226,94.2226,93.4793,93.6204,56527.0
2020-11-16 09:35:00,99.45,99.69,99.18,99.65,13301.0,93.5734,93.7992,93.3193,93.7615,13301.0
2020-11-16 09:40:00,99.61,99.99,99.48,99.99,16780.0,93.7239,94.0815,93.6016,94.0815,16780.0
2020-11-16 09:45:00,99.95,100.03,99.79,99.99,17807.0,94.0438,94.1191,93.8933,94.0815,17807.0
2020-11-16 09:50:00,100.03,100.03,99.28,99.42,23009.0,94.1191,94.1191,93.4134,93.5451,23009.0
2020-11-16 09:55:00,99.44,99.56,99.28,99.45,12198.0,93.564,93.6769,93.4134,93.5734,12198.0
2020-11-16 10:00:00,99.54,99.58,99.18,99.33,13750.0,93.658,93.6957,93.3193,93.4605,13750.0
2020-11-16 10:05:00,99.33,99.37,99.19,99.21,8227.0,93.4605,93.4981,93.3287,93.3475,8227.0
2020-11-16 10:10:00,99.18,99.18,98.97,99.06,12335.0,93.3193,93.3193,93.1217,93.2064,12335.0
2020-11-16 10:15:00,99.06,99.12,99.0,99.06,10500.0,93.2064,93.2629,93.15,93.2064,10500.0
2020-11-16 10:20:00,99.06,99.1,98.9,99.01,12951.0,93.2064,93.244,93.0559,93.1594,12951.0
2020-11-16 10:25:00,99.01,99.27,98.95,99.25,14187.0,93.1594,93.404,93.1029,93.3852,14187.0
2020-11-16 10:30:00,99.28,99.53,99.25,99.5,9912.0,93.4134,93.6486,93.3852,93.6204,9912.0
2020-11-16 10:35:00,99.48,99.75,99.45,99.49,10136.0,93.6016,93.8556,93.5734,93.611,10136.0
2020-11-16 10:40:00,99.48,99.57,99.46,99.49,7528.0,93.6016,93.6863,93.5828,93.611,7528.0
2020-11-16 10:45:00,99.47,99.55,99.42,99.48,9157.0,93.5922,93.6675,93.5451,93.6016,9157.0
2020-11-16 10:50:00,99.46,99.63,99.43,99.6,14365.0,93.5828,93.7427,93.5545,93.7145,14365.0
2020-11-16 10:55:00,99.6,99.75,99.59,99.74,11512.0,93.7145,93.8556,93.7051,93.8462,11512.0
2020-11-16 11:00:00,99.78,100.08,99.78,100.08,11155.0,93.8839,94.1661,93.8839,94.1661,11155.0
2020-11-16 11:05:00,100.09,100.17,100.03,100.15,10386.0,94.1755,94.2508,94.1191,94.232,10386.0
2020-11-16 11:10:00,100.16,100.23,100.02,100.08,10221.0,94.2414,94.3073,94.1097,94.1661,10221.0
2020-11-16 11:15:00,100.1,100.2,100.09,100.16,10072.0,94.185,94.279,94.1755,94.2414,10072.0
2020-11-16 11:20:00,100.17,100.22,100.08,100.09,8892.0,94.2508,94.2979,94.1661,94.1755,8892.0
2020-11-16 11:25:00,100.09,100.27,100.0,100.27,13513.0,94.1755,94.3449,94.0909,94.3449,13513.0
2020-11-16 11:30:00,100.32,100.36,100.1,100.12,18346.0,94.392,94.4296,94.185,94.2038,18346.0
2020-11-16 11:35:00,100.06,100.09,99.9,99.92,16712.0,94.1473,94.1755,93.9968,94.0156,16712.0
2020-11-16 11:40:00,99.92,100.18,99.92,100.17,15848.0,94.0156,94.2602,94.0156,94.2508,15848.0
2020-11-16 11:45:00,100.16,100.21,99.95,99.95,11337.0,94.2414,94.2885,94.0438,94.0438,11337.0
2020-11-16 11:50:00,99.93,100.0,99.79,99.82,9653.0,94.025,94.0909,93.8933,93.9215,9653.0
2020-11-16 11:55:00,99.79,99.9,99.75,99.77,8400.0,93.8933,93.9968,93.8556,93.8745,8400.0
2020-11-16 12:00:00,99.77,99.82,99.72,99.76,6983.0,93.8745,93.9215,93.8274,93.865,6983.0
2020-11-16 12:05:00,99.77,99.83,99.76,99.81,8516.0,93.8745,93.9309,93.865,93.9121,8516.0
2020-11-16 12:10:00,99.76,99.87,99.73,99.86,14915.0,93.865,93.9685,93.8368,93.9591,14915.0
2020-11-16 12:15:00,99.86,99.99,99.81,99.98,10544.0,93.9591,94.0815,93.9121,94.072,10544.0
2020-11-16 12:20:00,99.98,100.08,99.96,100.06,11605.0,94.072,94.1661,94.0532,94.1473,11605.0
2020-11-16 12:25:00,100.05,100.12,100.0,100.02,10267.0,94.1379,94.2038,94.0909,94.1097,10267.0
2020-11-16 12:30:00,100.02,100.23,100.0,100.2,20785.0,94.1097,94.3073,94.0909,94.279,20785.0
2020-11-16 12:35:00,100.2,100.33,100.18,100.24,32230.0,94.279,94.4014,94.2602,94.3167,32230.0
2020-11-16 12:40:00,100.24,100.27,100.05,100.12,72194.0,94.3167,94.3449,94.1379,94.2038,72194.0
2020-11-16 12:45:00,100.14,100.26,100.04,100.25,20688.0,94.2226,94.3355,94.1285,94.3261,20688.0
2020-11-16 12:50:00,100.25,100.27,100.15,100.18,16835.0,94.3261,94.3449,94.232,94.2602,16835.0
2020-11-16 12:55:00,100.19,100.19,100.08,100.09,13679.0,94.2696,94.2696,94.1661,94.1755,13679.0
2020-11-16 13:00:00,100.11,100.13,99.87,99.93,11952.0,94.1944,94.2132,93.9685,94.025,11952.0
2020-11-16 13:05:00,99.91,99.94,99.78,99.81,9098.0,94.0062,94.0344,93.8839,93.9121,9098.0
2020-11-16 13:10:00,99.78,99.83,99.63,99.68,10928.0,93.8839,93.9309,93.7427,93.7898,10928.0
2020-11-16 13:15:00,99.69,99.79,99.67,99.7,7612.0,93.7992,93.8933,93.7804,93.8086,7612.0
2020-11-16 13:20:00,99.68,99.81,99.66,99.73,9135.0,93.7898,93.9121,93.771,93.8368,9135.0
2020-11-16 13:25:00,99.71,99.77,99.56,99.56,6771.0,93.818,93.8745,93.6769,93.6769,6771.0
2020-11-16 13:30:00,99.56,99.78,99.55,99.76,9085.0,93.6769,93.8839,93.6675,93.865,9085.0
2020-11-16 13:35:00,99.72,99.75,99.68,99.72,10070.0,93.8274,93.8556,93.7898,93.8274,10070.0
2020-11-16 13:40:00,99.71,99.71,99.56,99.63,11889.0,93.818,93.818,93.6769,93.7427,11889.0
2020-11-16 13:45:00,99.65,99.81,99.64,99.78,13861.0,93.7615,93.9121,93.7521,93.8839,13861.0
2020-11-16 13:50:00,99.77,99.93,99.76,99.92,13622.0,93.8745,94.025,93.865,94.0156,13622.0
2020-11-16 13:55:00,99.94,100.0,99.91,99.93,11808.0,94.0344,94.0909,94.0062,94.025,11808.0
2020-11-16 14:00:00,99.95,100.02,99.87,99.89,13815.0,94.0438,94.1097,93.9685,93.9874,13815.0
2020-11-16 14:05:00,99.93,99.97,99.84,99.9,10830.0,94.025,94.0626,93.9403,93.9968,10830.0
2020-11-16 14:10:00,99.89,99.9,99.82,99.87,9900.0,93.9874,93.9968,93.9215,93.9685,9900.0
2020-11-16 14:15:00,99.85,99.91,99.79,99.79,10380.0,93.9497,94.0062,93.8933,93.8933,10380.0
2020-11-16 14:20:00,99.78,99.85,99.72,99.75,11256.0,93.8839,93.9497,93.8274,93.8556,11256.0
2020-11-16 14:25:00,99.77,99.78,99.67,99.76,10102.0,93.8745,93.8839,93.7804,93.865,10102.0
2020-11-16 14:30:00,99.78,99.83,99.67,99.68,7702.0,93.8839,93.9309,93.7804,93.7898,7702.0
2020-11-16 14:35:00,99.69,99.71,99.62,99.62,7733.0,93.7992,93.818,93.7333,93.7333,7733.0
2020-11-16 14:40:00,99.61,99.62,99.51,99.52,19018.0,93.7239,93.7333,93.6298,93.6392,19018.0
2020-11-16 14:45:00,99.52,99.74,99.51,99.63,23587.0,93.6392,93.8462,93.6298,93.7427,23587.0
2020-11-16 14:50:00,99.6,99.76,99.6,99.61,11146.0,93.7145,93.865,93.7145,93.7239,11146.0
2020-11-16 14:55:00,99.63,99.7,99.6,99.62,7878.0,93.7427,93.8086,93.7145,93.7333,7878.0
2020-11-16 15:00:00,99.63,99.63,99.49,99.51,18977.0,93.7427,93.7427,93.611,93.6298,18977.0
2020-11-16 15:05:00,99.52,99.53,99.41,99.51,14889.0,93.6392,93.6486,93.5357,93.6298,14889.0
2020-11-16 15:10:00,99.55,99.59,99.42,99.43,20288.0,93.6675,93.7051,93.5451,93.5545,20288.0
2020-11-16 15:15:00,99.42,99.54,99.38,99.51,21763.0,93.5451,93.658,93.5075,93.6298,21763.0
2020-11-16 15:20:00,99.51,99.59,99.48,99.58,29424.0,93.6298,93.7051,93.6016,93.6957,29424.0
2020-11-16 15:25:00,99.59,99.6,99.38,99.41,24708.0,93.7051,93.7145,93.5075,93.5357,24708.0
2020-11-16 15:30:00,99.41,99.61,99.41,99.59,20702.0,93.5357,93.7239,93.5357,93.7051,20702.0
2020-11-16 15:35:00,99.59,99.65,99.41,99.49,20480.0,93.7051,93.7615,93.5357,93.611,20480.0
2020-11-16 15:40:00,99.52,99.61,99.49,99.58,17709.0,93.6392,93.7239,93.611,93.6957,17709.0
2020-11-16 15:45:00,99.56,99.66,99.55,99.58,22840.0,93.6769,93.771,93.6675,93.6957,22840.0
2020-11-16 15:50:00,99.57,99.64,99.47,99.58,47248.0,93.6863,93.7521,93.5922,93.6957,47248.0
2020-11-16 15:55:00,99.58,99.79,99.44,99.78,153884.0,93.6957,93.8933,93.564,93.8839,153884.0
2020-11-17 09:30:00,99.29,99.29,98.75,98.81,45724.0,93.4228,93.4228,92.9147,92.9712,45724.0
2020-11-17 09:35:00,98.83,99.01,98.74,98.94,30346.0,92.99,93.1594,92.9053,93.0935,30346.0
2020-11-17 09:40:00,98.98,99.2,98.95,99.09,24196.0,93.1311,93.3381,93.1029,93.2346,24196.0
2020-11-17 09:45:00,99.08,99.18,98.94,99.14,19064.0,93.2252,93.3193,93.0935,93.2817,19064.0
2020-11-17 09:50:00,99.12,99.3,99.1,99.17,13213.0,93.2629,93.4322,93.244,93.3099,13213.0
2020-11-17 09:55:00,99.19,99.25,98.9,98.94,15404.0,93.3287,93.3852,93.0559,93.0935,15404.0
2020-11-17 10:00:00,98.88,99.03,98.82,98.99,17617.0,93.037,93.1782,92.9806,93.1405,17617.0
2020-11-17 10:05:00,98.99,99.07,98.94,98.99,9518.0,93.1405,93.2158,93.0935,93.1405,9518.0
2020-11-17 10:10:00,99.01,99.29,98.99,99.26,14719.0,93.1594,93.4228,93.1405,93.3946,14719.0
2020-11-17 10:15:00,99.25,99.36,99.16,99.34,13262.0,93.3852,93.4887,93.3005,93.4699,13262.0
2020-11-17 10:20:00,99.36,99.5,99.23,99.23,23172.0,93.4887,93.6204,93.3664,93.3664,23172.0
2020-11-17 10:25:00,99.23,99.29,99.05,99.15,9192.0,93.3664,93.4228,93.197,93.2911,9192.0
2020-11-17 10:30:00,99.16,99.32,99.11,99.19,6909.0,93.3005,93.451,93.2535,93.3287,6909.0
2020-11-17 10:35:00,99.21,99.27,99.17,99.22,32151.0,93.3475,93.404,93.3099,93.357,32151.0
2020-11-17 10:40:00,99.22,99.3,99.14,99.19,19405.0,93.357,93.4322,93.2817,93.3287,19405.0
2020-11-17 10:45:00,99.18,99.2,99.14,99.18,4944.0,93.3193,93.3381,93.2817,93.3193,4944.0
2020-11-17 10:50:00,99.17,99.33,99.15,99.18,8908.0,93.3099,93.4605,93.2911,93.3193,8908.0
2020-11-17 10:55:00,99.21,99.35,99.2,99.34,5641.0,93.3475,93.4793,93.3381,93.4699,5641.0
2020-11-17 11:00:00,99.33,99.45,99.3,99.45,4900.0,93.4605,93.5734,93.4322,93.5734,4900.0
2020-11-17 11:05:00,99.42,99.59,99.41,99.52,10600.0,93.5451,93.7051,93.5357,93.6392,10600.0
2020-11-17 11:10:00,99.5,99.5,99.25,99.25,11334.0,93.6204,93.6204,93.3852,93.3852,11334.0
2020-11-17 11:15:00,99.28,99.41,99.27,99.37,26760.0,93.4134,93.5357,93.404,93.4981,26760.0
2020-11-17 11:20:00,99.37,99.51,99.37,99.4,11162.0,93.4981,93.6298,93.4981,93.5263,11162.0
2020-11-17 11:25:00,99.41,99.41,99.03,99.1,41028.0,93.5357,93.5357,93.1782,93.244,41028.0
2020-11-17 11:30:00,99.13,99.37,99.1,99.16,9245.0,93.2723,93.4981,93.244,93.3005,9245.0
2020-11-17 11:35:00,99.07,99.23,99.07,99.18,15337.0,93.2158,93.3664,93.2158,93.3193,15337.0
2020-11-17 11:40:00,99.15,99.61,99.14,99.54,52526.0,93.2911,93.7239,93.2817,93.658,52526.0
2020-11-17 11:45:00,99.52,99.68,99.49,99.56,20129.0,93.6392,93.7898,93.611,93.6769,20129.0
2020-11-17 11:50:00,99.56,99.65,99.53,99.62,19269.0,93.6769,93.7615,93.6486,93.7333,19269.0
2020-11-17 11:55:00,99.6,99.67,99.54,99.66,13996.0,93.7145,93.7804,93.658,93.771,13996.0
2020-11-17 12:00:00,99.63,99.8,99.6,99.63,11713.0,93.7427,93.9027,93.7145,93.7427,11713.0
2020-11-17 12:05:00,99.65,99.65,99.56,99.59,5000.0,93.7615,93.7615,93.6769,93.7051,5000.0
2020-11-17 12:10:00,99.59,99.84,99.54,99.84,10073.0,93.7051,93.9403,93.658,93.9403,10073.0
2020-11-17 12:15:00,99.89,99.93,99.71,99.8,7065.0,93.9874,94.025,93.818,93.9027,7065.0
2020-11-17 12:20:00,99.81,99.87,99.76,99.8,6475.0,93.9121,93.9685,93.865,93.9027,6475.0
2020-11-17 12:25:00,99.8,99.9,99.69,99.9,6034.0,93.9027,93.9968,93.7992,93.9968,6034.0
2020-11-17 12:30:00,99.88,99.91,99.76,99.76,13621.0,93.978,94.0062,93.865,93.865,13621.0
2020-11-17 12:35:00,99.72,99.98,99.65,99.93,14169.0,93.8274,94.072,93.7615,94.025,14169.0
2020-11-17 12:40:00,99.9,100.01,99.89,99.97,15687.0,93.9968,94.1003,93.9874,94.0626,15687.0
2020-11-17 12:45:00,99.95,99.98,99.85,99.93,8383.0,94.0438,94.072,93.9497,94.025,8383.0
2020-11-17 12:50:00,99.93,100.03,99.93,99.96,6615.0,94.025,94.1191,94.025,94.0532,6615.0
2020-11-17 12:55:00,99.98,100.04,99.91,100.03,6473.0,94.072,94.1285,94.0062,94.1191,6473.0
2020-11-17 13:00:00,100.02,100.23,99.98,100.2,11122.0,94.1097,94.3073,94.072,94.279,11122.0
2020-11-17 13:05:00,100.2,100.36,100.19,100.36,19766.0,94.279,94.4296,94.2696,94.4296,19766.0
2020-11-17 13:10:00,100.36,100.46,100.28,100.36,33701.0,94.4296,94.5237,94.3543,94.4296,33701.0
2020-11-17 13:15:00,100.38,100.47,100.24,100.24,8137.0,94.4484,94.5331,94.3167,94.3167,8137.0
2020-11-17 13:20:00,100.23,100.36,100.11,100.23,11100.0,94.3073,94.4296,94.1944,94.3073,11100.0
2020-11-17 13:25:00,100.22,100.22,100.12,100.17,10421.0,94.2979,94.2979,94.2038,94.2508,10421.0
2020-11-17 13:30:00,100.18,100.22,100.1,100.2,7084.0,94.2602,94.2979,94.185,94.279,7084.0
2020-11-17 13:35:00,100.19,100.29,100.16,100.25,7373.0,94.2696,94.3637,94.2414,94.3261,7373.0
2020-11-17 13:40:00,100.26,100.33,100.21,100.21,7938.0,94.3355,94.4014,94.2885,94.2885,7938.0
2020-11-17 13:45:00,100.19,100.25,100.18,100.23,5443.0,94.2696,94.3261,94.2602,94.3073,5443.0
2020-11-17 13:50:00,100.23,100.24,100.06,100.09,7409.0,94.3073,94.3167,94.1473,94.1755,7409.0
2020-11-17 13:55:00,100.06,100.07,100.0,100.03,13311.0,94.1473,94.1567,94.0909,94.1191,13311.0
2020-11-17 14:00:00,100.03,100.04,99.96,100.01,36007.0,94.1191,94.1285,94.0532,94.1003,36007.0
2020-11-17 14:05:00,100.01,100.13,99.99,100.08,7668.0,94.1003,94.2132,94.0815,94.1661,7668.0
2020-11-17 14:10:00,100.08,100.2,100.03,100.2,14114.0,94.1661,94.279,94.1191,94.279,14114.0
2020-11-17 14:15:00,100.2,100.28,100.18,100.25,4669.0,94.279,94.3543,94.2602,94.3261,4669.0
2020-11-17 14:20:00,100.23,100.27,100.15,100.16,2793.0,94.3073,94.3449,94.232,94.2414,2793.0
2020-11-17 14:25:00,100.17,100.18,100.01,100.03,5059.0,94.2508,94.2602,94.1003,94.1191,5059.0
2020-11-17 14:30:00,100.05,100.16,100.04,100.1,7494.0,94.1379,94.2414,94.1285,94.185,7494.0
2020-11-17 14:35:00,100.12,100.19,100.1,100.19,4800.0,94.2038,94.2696,94.185,94.2696,4800.0
2020-11-17 14:40:00,100.22,100.22,100.13,100.13,7308.0,94.2979,94.2979,94.2132,94.2132,7308.0
2020-11-17 14:45:00,100.14,100.18,100.12,100.17,7200.0,94.2226,94.2602,94.2038,94.2508,7200.0
2020-11-17 14:50:00,100.17,100.18,100.09,100.1,9615.0,94.2508,94.2602,94.1755,94.185,9615.0
2020-11-17 14:55:00,100.12,100.15,100.1,100.14,6551.0,94.2038,94.232,94.185,94.2226,6551.0
2020-11-17 15:00:00,100.15,100.21,100.08,100.19,7040.0,94.232,94.2885,94.1661,94.2696,7040.0
2020-11-17 15:05:00,100.19,100.19,100.08,100.09,7204.0,94.2696,94.2696,94.1661,94.1755,7204.0
2020-11-17 15:10:00,100.1,100.13,100.04,100.09,7051.0,94.185,94.2132,94.1285,94.1755,7051.0
2020-11-17 15:15:00,100.09,100.09,100.0,100.04,9070.0,94.1755,94.1755,94.0909,94.1285,9070.0
2020-11-17 15:20:00,100.01,100.03,99.87,99.99,16774.0,94.1003,94.1191,93.9685,94.0815,16774.0
2020-11-17 15:25:00,99.97,100.02,99.87,99.91,14768.0,94.0626,94.1097,93.9685,94.0062,14768.0
2020-11-17 15:30:00,99.92,99.94,99.79,99.79,18292.0,94.0156,94.0344,93.8933,93.8933,18292.0
2020-11-17 15:35:00,99.79,99.85,99.72,99.78,15371.0,93.8933,93.9497,93.8274,93.8839,15371.0
2020-11-17 15:40:00,99.8,99.83,99.67,99.79,21900.0,93.9027,93.9309,93.7804,93.8933,21900.0
2020-11-17 15:45:00,99.77,99.81,99.67,99.78,21229.0,93.8745,93.9121,93.7804,93.8839,21229.0
2020-11-17 15:50:00,99.77,100.01,99.67,99.98,52223.0,93.8745,94.1003,93.7804,94.072,52223.0
2020-11-17 15:55:00,99.99,100.14,99.94,100.04,80025.0,94.0815,94.2226,94.0344,94.1285,80025.0
2020-11-18 09:30:00,99.88,100.3,99.61,99.98,43472.0,93.978,94.3731,93.7239,94.072,43472.0
2020-11-18 09:35:00,99.88,99.97,99.61,99.78,7773.0,93.978,94.0626,93.7239,93.8839,7773.0
2020-11-18 09:40:00,99.64,100.05,99.63,99.96,16472.0,93.7521,94.1379,93.7427,94.0532,16472.0
2020-11-18 09:45:00,99.91,100.03,99.84,99.9,13257.0,94.0062,94.1191,93.9403,93.9968,13257.0
2020-11-18 09:50:00,99.85,99.88,99.55,99.63,8638.0,93.9497,93.978,93.6675,93.7427,8638.0
2020-11-18 09:55:00,99.63,99.67,99.37,99.56,45051.0,93.7427,93.7804,93.4981,93.6769,45051.0
2020-11-18 10:00:00,99.67,99.98,99.65,99.97,14600.0,93.7804,94.072,93.7615,94.0626,14600.0
2020-11-18 10:05:00,99.98,100.2,99.97,100.13,9482.0,94.072,94.279,94.0626,94.2132,9482.0
2020-11-18 10:10:00,100.14,100.45,100.14,100.39,7025.0,94.2226,94.5143,94.2226,94.4578,7025.0
2020-11-18 10:15:00,100.37,100.5,100.26,100.47,4954.0,94.439,94.5613,94.3355,94.5331,4954.0
2020-11-18 10:20:00,100.44,100.65,100.43,100.56,4896.0,94.5049,94.7025,94.4955,94.6178,4896.0
2020-11-18 10:25:00,100.56,100.68,100.53,100.58,6378.0,94.6178,94.7307,94.5895,94.6366,6378.0
2020-11-18 10:30:00,100.51,100.59,100.33,100.39,5459.0,94.5707,94.646,94.4014,94.4578,5459.0
2020-11-18 10:35:00,100.34,100.4,100.21,100.36,5964.0,94.4108,94.4672,94.2885,94.4296,5964.0
2020-11-18 10:40:00,100.36,100.56,100.35,100.56,3635.0,94.4296,94.6178,94.4202,94.6178,3635.0
2020-11-18 10:45:00,100.52,100.52,100.31,100.34,5116.0,94.5801,94.5801,94.3825,94.4108,5116.0
2020-11-18 10:50:00,100.34,100.38,100.25,100.25,7052.0,94.4108,94.4484,94.3261,94.3261,7052.0
2020-11-18 10:55:00,100.2,100.26,100.1,100.13,5582.0,94.279,94.3355,94.185,94.2132,5582.0
2020-11-18 11:00:00,100.08,100.16,100.0,100.04,16835.0,94.1661,94.2414,94.0909,94.1285,16835.0
2020-11-18 11:05:00,100.04,100.04,99.91,99.94,23709.0,94.1285,94.1285,94.0062,94.0344,23709.0
2020-11-18 11:10:00,99.93,100.01,99.88,99.89,34768.0,94.025,94.1003,93.978,93.9874,34768.0
2020-11-18 11:15:00,99.9,99.95,99.87,99.94,65553.0,93.9968,94.0438,93.9685,94.0344,65553.0
2020-11-18 11:20:00,99.94,99.94,99.73,99.83,18532.0,94.0344,94.0344,93.8368,93.9309,18532.0
2020-11-18 11:25:00,99.88,99.88,99.69,99.71,9808.0,93.978,93.978,93.7992,93.818,9808.0
2020-11-18 11:30:00,99.71,99.73,99.6,99.64,13115.0,93.818,93.8368,93.7145,93.7521,13115.0
2020-11-18 11:35:00,99.66,99.76,99.58,99.61,11494.0,93.771,93.865,93.6957,93.7239,11494.0
2020-11-18 11:40:00,99.59,99.6,99.46,99.5,12155.0,93.7051,93.7145,93.5828,93.6204,12155.0
2020-11-18 11:45:00,99.45,99.57,99.42,99.48,9474.0,93.5734,93.6863,93.5451,93.6016,9474.0
2020-11-18 11:50:00,99.47,99.55,99.45,99.52,7633.0,93.5922,93.6675,93.5734,93.6392,7633.0
2020-11-18 11:55:00,99.54,99.56,99.25,99.3,19387.0,93.658,93.6769,93.3852,93.4322,19387.0
2020-11-18 12:00:00,99.29,99.45,99.22,99.43,7334.0,93.4228,93.5734,93.357,93.5545,7334.0
2020-11-18 12:05:00,99.39,99.65,99.36,99.65,59145.0,93.5169,93.7615,93.4887,93.7615,59145.0
2020-11-18 12:10:00,99.62,99.64,99.53,99.63,9957.0,93.7333,93.7521,93.6486,93.7427,9957.0
2020-11-18 12:15:00,99.64,99.7,99.59,99.66,8351.0,93.7521,93.8086,93.7051,93.771,8351.0
2020-11-18 12:20:00,99.7,99.76,99.65,99.67,11416.0,93.8086,93.865,93.7615,93.7804,11416.0
2020-11-18 12:25:00,99.66,99.85,99.65,99.8,8619.0,93.771,93.9497,93.7615,93.9027,8619.0
2020-11-18 12:30:00,99.83,99.84,99.71,99.71,18577.0,93.9309,93.9403,93.818,93.818,18577.0
2020-11-18 12:35:00,99.72,99.72,99.66,99.67,7305.0,93.8274,93.8274,93.771,93.7804,7305.0
2020-11-18 12:40:00,99.66,99.69,99.6,99.63,6738.0,93.771,93.7992,93.7145,93.7427,6738.0
2020-11-18 12:45:00,99.63,99.63,99.44,99.45,8993.0,93.7427,93.7427,93.564,93.5734,8993.0
2020-11-18 12:50:00,99.46,99.48,99.39,99.45,8799.0,93.5828,93.6016,93.5169,93.5734,8799.0
2020-11-18 12:55:00,99.43,99.47,99.41,99.45,8557.0,93.5545,93.5922,93.5357,93.5734,8557.0
2020-11-18 13:00:00,99.45,99.5,99.43,99.5,12000.0,93.5734,93.6204,93.5545,93.6204,12000.0
2020-11-18 13:05:00,99.47,99.53,99.37,99.41,12010.0,93.5922,93.6486,93.4981,93.5357,12010.0
2020-11-18 13:10:00,99.4,99.42,99.35,99.42,5549.0,93.5263,93.5451,93.4793,93.5451,5549.0
2020-11-18 13:15:00,99.4,99.43,99.36,99.41,7076.0,93.5263,93.5545,93.4887,93.5357,7076.0
2020-11-18 13:20:00,99.4,99.52,99.39,99.5,7707.0,93.5263,93.6392,93.5169,93.6204,7707.0
2020-11-18 13:25:00,99.52,99.52,99.36,99.38,8906.0,93.6392,93.6392,93.4887,93.5075,8906.0
2020-11-18 13:30:00,99.37,99.4,99.28,99.3,8221.0,93.4981,93.5263,93.4134,93.4322,8221.0
2020-11-18 13:35:00,99.3,99.5,99.3,99.48,14877.0,93.4322,93.6204,93.4322,93.6016,14877.0
2020-11-18 13:40:00,99.48,99.56,99.48,99.53,23514.0,93.6016,93.6769,93.6016,93.6486,23514.0
2020-11-18 13:45:00,99.53,99.58,99.36,99.45,13784.0,93.6486,93.6957,93.4887,93.5734,13784.0
2020-11-18 13:50:00,99.46,99.46,99.37,99.45,12696.0,93.5828,93.5828,93.4981,93.5734,12696.0
2020-11-18 13:55:00,99.44,99.66,99.43,99.66,19912.0,93.564,93.771,93.5545,93.771,19912.0
2020-11-18 14:00:00,99.64,99.68,99.55,99.65,12942.0,93.7521,93.7898,93.6675,93.7615,12942.0
2020-11-18 14:05:00,99.64,99.8,99.63,99.74,8239.0,93.7521,93.9027,93.7427,93.8462,8239.0
2020-11-18 14:10:00,99.74,99.77,99.65,99.75,14216.0,93.8462,93.8745,93.7615,93.8556,14216.0
2020-11-18 14:15:00,99.75,99.81,99.67,99.76,25396.0,93.8556,93.9121,93.7804,93.865,25396.0
2020-11-18 14:20:00,99.78,99.82,99.71,99.73,8042.0,93.8839,93.9215,93.818,93.8368,8042.0
2020-11-18 14:25:00,99.74,99.79,99.69,99.72,6822.0,93.8462,93.8933,93.7992,93.8274,6822.0
2020-11-18 14:30:00,99.73,99.8,99.65,99.77,6442.0,93.8368,93.9027,93.7615,93.8745,6442.0
2020-11-18 14:35:00,99.76,99.89,99.75,99.8,9602.0,93.865,93.9874,93.8556,93.9027,9602.0
2020-11-18 14:40:00,99.8,100.02,99.8,100.02,8375.0,93.9027,94.1097,93.9027,94.1097,8375.0
2020-11-18 14:45:00,100.04,100.09,99.98,99.98,6418.0,94.1285,94.1755,94.072,94.072,6418.0
2020-11-18 14:50:00,99.97,100.16,99.94,100.16,7988.0,94.0626,94.2414,94.0344,94.2414,7988.0
2020-11-18 14:55:00,100.15,100.16,100.01,100.04,12296.0,94.232,94.2414,94.1003,94.1285,12296.0
2020-11-18 15:00:00,100.04,100.04,99.91,99.94,18583.0,94.1285,94.1285,94.0062,94.0344,18583.0
2020-11-18 15:05:00,99.93,100.12,99.91,100.11,13779.0,94.025,94.2038,94.0062,94.1944,13779.0
2020-11-18 15:10:00,100.09,100.25,100.07,100.21,11324.0,94.1755,94.3261,94.1567,94.2885,11324.0
2020-11-18 15:15:00,100.19,100.25,100.14,100.14,9066.0,94.2696,94.3261,94.2226,94.2226,9066.0
2020-11-18 15:20:00,100.14,100.28,100.1,100.27,15568.0,94.2226,94.3543,94.185,94.3449,15568.0
2020-11-18 15:25:00,100.26,100.3,100.08,100.09,9771.0,94.3355,94.3731,94.1661,94.1755,9771.0
2020-11-18 15:30:00,100.07,100.2,99.98,100.18,36875.0,94.1567,94.279,94.072,94.2602,36875.0
2020-11-18 15:35:00,100.17,100.18,99.85,99.88,28160.0,94.2508,94.2602,93.9497,93.978,28160.0
2020-11-18 15:40:00,99.87,99.96,99.72,99.76,37609.0,93.9685,94.0532,93.8274,93.865,37609.0
2020-11-18 15:45:00,99.72,99.97,99.71,99.9,40153.0,93.8274,94.0626,93.818,93.9968,40153.0
2020-11-18 15:50:00,99.87,99.91,99.54,99.54,45498.0,93.9685,94.0062,93.658,93.658,45498.0
2020-11-18 15:55:00,99.53,99.74,99.43,99.43,102416.0,93.6486,93.8462,93.5545,93.5545,102416.0
2020-11-19 09:30:00,101.0,101.0,99.52,99.89,85970.0,95.0318,95.0318,93.6392,93.9874,85970.0
2020-11-19 09:35:00,99.8,100.16,99.6,99.98,33588.0,93.9027,94.2414,93.7145,94.072,33588.0
2020-11-19 09:40:00,99.94,100.31,99.88,100.27,26400.0,94.0344,94.3825,93.978,94.3449,26400.0
2020-11-19 09:45:00,100.31,100.32,100.01,100.25,14832.0,94.3825,94.392,94.1003,94.3261,14832.0
2020-11-19 09:50:00,100.25,100.3,100.01,100.08,16905.0,94.3261,94.3731,94.1003,94.1661,16905.0
2020-11-19 09:55:00,100.07,100.27,100.01,100.23,18488.0,94.1567,94.3449,94.1003,94.3073,18488.0
2020-11-19 10:00:00,100.26,100.6,100.2,100.54,14846.0,94.3355,94.6554,94.279,94.599,14846.0
2020-11-19 10:05:00,100.52,100.76,100.36,100.76,19669.0,94.5801,94.806,94.4296,94.806,19669.0
2020-11-19 10:10:00,100.79,100.92,100.62,100.8,17644.0,94.8342,94.9565,94.6742,94.8436,17644.0
2020-11-19 10:15:00,100.81,101.1,100.81,100.99,27879.0,94.853,95.1259,94.853,95.0224,27879.0
2020-11-19 10:20:00,100.95,101.04,100.77,100.77,11881.0,94.9847,95.0694,94.8154,94.8154,11881.0
2020-11-19 10:25:00,100.82,100.98,100.77,100.93,12504.0,94.8624,95.013,94.8154,94.9659,12504.0
2020-11-19 10:30:00,100.94,100.94,100.74,100.88,13170.0,94.9753,94.9753,94.7871,94.9189,13170.0
2020-11-19 10:35:00,100.88,101.0,100.82,100.86,14345.0,94.9189,95.0318,94.8624,94.9,14345.0
2020-11-19 10:40:00,100.84,101.16,100.84,101.15,16694.0,94.8812,95.1823,94.8812,95.1729,16694.0
2020-11-19 10:45:00,101.17,101.31,101.14,101.14,28661.0,95.1917,95.3235,95.1635,95.1635,28661.0
2020-11-19 10:50:00,101.18,101.3,101.12,101.19,10667.0,95.2011,95.314,95.1447,95.2105,10667.0
2020-11-19 10:55:00,101.2,101.28,101.06,101.12,14241.0,95.22,95.2952,95.0882,95.1447,14241.0
2020-11-19 11:00:00,101.11,101.33,101.11,101.3,50332.0,95.1353,95.3423,95.1353,95.314,50332.0
2020-11-19 11:05:00,101.3,101.46,101.3,101.41,13010.0,95.314,95.4646,95.314,95.4175,13010.0
2020-11-19 11:10:00,101.41,101.59,101.32,101.47,17409.0,95.4175,95.5869,95.3329,95.474,17409.0
2020-11-19 11:15:00,101.48,101.75,101.48,101.74,20508.0,95.4834,95.7374,95.4834,95.728,20508.0
2020-11-19 11:20:00,101.74,101.76,101.36,101.52,27597.0,95.728,95.7469,95.3705,95.521,27597.0
2020-11-19 11:25:00,101.54,101.54,101.31,101.31,9431.0,95.5399,95.5399,95.3235,95.3235,9431.0
2020-11-19 11:30:00,101.31,101.39,101.3,101.34,14762.0,95.3235,95.3987,95.314,95.3517,14762.0
2020-11-19 11:35:00,101.32,101.43,101.29,101.4,13425.0,95.3329,95.4364,95.3046,95.4081,13425.0
2020-11-19 11:40:00,101.39,101.4,101.31,101.32,9162.0,95.3987,95.4081,95.3235,95.3329,9162.0
2020-11-19 11:45:00,101.3,101.41,101.27,101.36,15458.0,95.314,95.4175,95.2858,95.3705,15458.0
2020-11-19 11:50:00,101.4,101.45,101.34,101.4,8273.0,95.4081,95.4552,95.3517,95.4081,8273.0
2020-11-19 11:55:00,101.4,101.48,101.39,101.45,6490.0,95.4081,95.4834,95.3987,95.4552,6490.0
2020-11-19 12:00:00,101.45,101.46,101.3,101.3,5884.0,95.4552,95.4646,95.314,95.314,5884.0
2020-11-19 12:05:00,101.3,101.4,101.3,101.33,10203.0,95.314,95.4081,95.314,95.3423,10203.0
2020-11-19 12:10:00,101.3,101.3,101.13,101.2,8725.0,95.314,95.314,95.1541,95.22,8725.0
2020-11-19 12:15:00,101.22,101.22,101.05,101.08,6154.0,95.2388,95.2388,95.0788,95.107,6154.0
2020-11-19 12:20:00,101.1,101.11,101.0,101.06,7022.0,95.1259,95.1353,95.0318,95.0882,7022.0
2020-11-19 12:25:00,101.07,101.09,101.03,101.08,5526.0,95.0976,95.1165,95.06,95.107,5526.0
2020-11-19 12:30:00,101.07,101.14,101.0,101.0,4634.0,95.0976,95.1635,95.0318,95.0318,4634.0
2020-11-19 12:35:00,101.02,101.07,100.91,101.03,7518.0,95.0506,95.0976,94.9471,95.06,7518.0
2020-11-19 12:40:00,101.01,101.03,100.77,100.83,3970.0,95.0412,95.06,94.8154,94.8718,3970.0
2020-11-19 12:45:00,100.8,100.82,100.69,100.75,6246.0,94.8436,94.8624,94.7401,94.7965,6246.0
2020-11-19 12:50:00,100.75,100.78,100.73,100.75,6017.0,94.7965,94.8248,94.7777,94.7965,6017.0
2020-11-19 12:55:00,100.72,100.82,100.71,100.71,7261.0,94.7683,94.8624,94.7589,94.7589,7261.0
2020-11-19 13:00:00,100.72,100.83,100.72,100.82,7880.0,94.7683,94.8718,94.7683,94.8624,7880.0
2020-11-19 13:05:00,100.81,100.83,100.69,100.75,11246.0,94.853,94.8718,94.7401,94.7965,11246.0
2020-11-19 13:10:00,100.77,100.87,100.76,100.81,8535.0,94.8154,94.9095,94.806,94.853,8535.0
2020-11-19 13:15:00,100.83,100.89,100.81,100.87,12128.0,94.8718,94.9283,94.853,94.9095,12128.0
2020-11-19 13:20:00,100.85,100.86,100.78,100.84,7209.0,94.8906,94.9,94.8248,94.8812,7209.0
2020-11-19 13:25:00,100.87,101.0,100.81,100.81,4116.0,94.9095,95.0318,94.853,94.853,4116.0
2020-11-19 13:30:00,100.83,100.83,100.63,100.7,10952.0,94.8718,94.8718,94.6836,94.7495,10952.0
2020-11-19 13:35:00,100.68,100.7,100.62,100.62,3131.0,94.7307,94.7495,94.6742,94.6742,3131.0
2020-11-19 13:40:00,100.6,100.63,100.42,100.46,6316.0,94.6554,94.6836,94.486,94.5237,6316.0
2020-11-19 13:45:00,100.45,100.53,100.45,100.52,5727.0,94.5143,94.5895,94.5143,94.5801,5727.0
2020-11-19 13:50:00,100.5,100.57,100.46,100.49,8499.0,94.5613,94.6272,94.5237,94.5519,8499.0
2020-11-19 13:55:00,100.51,100.54,100.46,100.54,5706.0,94.5707,94.599,94.5237,94.599,5706.0
2020-11-19 14:00:00,100.54,100.62,100.49,100.56,7831.0,94.599,94.6742,94.5519,94.6178,7831.0
2020-11-19 14:05:00,100.56,100.59,100.51,100.51,4496.0,94.6178,94.646,94.5707,94.5707,4496.0
2020-11-19 14:10:00,100.52,100.64,100.52,100.64,5286.0,94.5801,94.693,94.5801,94.693,5286.0
2020-11-19 14:15:00,100.63,100.66,100.58,100.63,4991.0,94.6836,94.7119,94.6366,94.6836,4991.0
2020-11-19 14:20:00,100.65,100.68,100.61,100.67,4034.0,94.7025,94.7307,94.6648,94.7213,4034.0
2020-11-19 14:25:00,100.67,100.67,100.59,100.64,6714.0,94.7213,94.7213,94.646,94.693,6714.0
2020-11-19 14:30:00,100.64,100.75,100.63,100.72,8097.0,94.693,94.7965,94.6836,94.7683,8097.0
2020-11-19 14:35:00,100.72,100.95,100.72,100.82,9097.0,94.7683,94.9847,94.7683,94.8624,9097.0
2020-11-19 14:40:00,100.86,101.11,100.86,101.05,10158.0,94.9,95.1353,94.9,95.0788,10158.0
2020-11-19 14:45:00,101.02,101.06,100.88,100.91,6002.0,95.0506,95.0882,94.9189,94.9471,6002.0
2020-11-19 14:50:00,100.9,100.92,100.85,100.86,5166.0,94.9377,94.9565,94.8906,94.9,5166.0
2020-11-19 14:55:00,100.84,100.97,100.82,100.97,6256.0,94.8812,95.0035,94.8624,95.0035,6256.0
2020-11-19 15:00:00,100.96,100.98,100.87,100.92,5967.0,94.9941,95.013,94.9095,94.9565,5967.0
2020-11-19 15:05:00,100.91,100.94,100.83,100.93,11539.0,94.9471,94.9753,94.8718,94.9659,11539.0
2020-11-19 15:10:00,100.94,100.99,100.9,100.96,11063.0,94.9753,95.0224,94.9377,94.9941,11063.0
2020-11-19 15:15:00,100.93,100.95,100.76,100.79,7721.0,94.9659,94.9847,94.806,94.8342,7721.0
2020-11-19 15:20:00,100.78,100.85,100.77,100.81,8611.0,94.8248,94.8906,94.8154,94.853,8611.0
2020-11-19 15:25:00,100.8,100.81,100.7,100.77,10418.0,94.8436,94.853,94.7495,94.8154,10418.0
2020-11-19 15:30:00,100.78,100.94,100.76,100.94,13122.0,94.8248,94.9753,94.806,94.9753,13122.0
2020-11-19 15:35:00,100.92,101.05,100.89,100.96,22346.0,94.9565,95.0788,94.9283,94.9941,22346.0
2020-11-19 15:40:00,100.94,101.01,100.87,100.95,18906.0,94.9753,95.0412,94.9095,94.9847,18906.0
2020-11-19 15:45:00,100.96,100.97,100.83,100.86,22053.0,94.9941,95.0035,94.8718,94.9,22053.0
2020-11-19 15:50:00,100.78,100.96,100.78,100.84,34312.0,94.8248,94.9941,94.8248,94.8812,34312.0
2020-11-19 15:55:00,100.86,101.03,100.78,100.9,85996.0,94.9,95.06,94.8248,94.9377,85996.0
2020-11-20 09:30:00,100.89,101.35,100.89,101.13,88674.0,94.9283,95.3611,94.9283,95.1541,88674.0
2020-11-20 09:35:00,101.08,101.29,101.08,101.28,12031.0,95.107,95.3046,95.107,95.2952,12031.0
2020-11-20 09:40:00,101.35,101.47,101.25,101.42,7868.0,95.3611,95.474,95.267,95.427,7868.0
2020-11-20 09:45:00,101.45,101.64,101.39,101.48,14392.0,95.4552,95.634,95.3987,95.4834,14392.0
2020-11-20 09:50:00,101.48,101.59,101.28,101.28,29613.0,95.4834,95.5869,95.2952,95.2952,29613.0
2020-11-20 09:55:00,101.31,101.47,101.27,101.44,19531.0,95.3235,95.474,95.2858,95.4458,19531.0
2020-11-20 10:00:00,101.45,101.6,101.43,101.56,16832.0,95.4552,95.5963,95.4364,95.5587,16832.0
2020-11-20 10:05:00,101.61,101.62,101.35,101.45,24445.0,95.6057,95.6151,95.3611,95.4552,24445.0
2020-11-20 10:10:00,101.45,101.48,101.16,101.23,59364.0,95.4552,95.4834,95.1823,95.2482,59364.0
2020-11-20 10:15:00,101.25,101.35,101.23,101.32,32523.0,95.267,95.3611,95.2482,95.3329,32523.0
2020-11-20 10:20:00,101.32,101.64,101.31,101.6,40588.0,95.3329,95.634,95.3235,95.5963,40588.0
2020-11-20 10:25:00,101.6,101.6,101.46,101.57,21423.0,95.5963,95.5963,95.4646,95.5681,21423.0
2020-11-20 10:30:00,101.59,101.64,101.42,101.54,18358.0,95.5869,95.634,95.427,95.5399,18358.0
2020-11-20 10:35:00,101.54,101.61,101.38,101.59,13377.0,95.5399,95.6057,95.3893,95.5869,13377.0
2020-11-20 10:40:00,101.57,101.57,101.45,101.48,14847.0,95.5681,95.5681,95.4552,95.4834,14847.0
2020-11-20 10:45:00,101.5,101.6,101.46,101.57,26435.0,95.5022,95.5963,95.4646,95.5681,26435.0
2020-11-20 10:50:00,101.57,101.68,101.55,101.62,18225.0,95.5681,95.6716,95.5493,95.6151,18225.0
2020-11-20 10:55:00,101.62,101.63,101.49,101.58,16709.0,95.6151,95.6245,95.4928,95.5775,16709.0
2020-11-20 11:00:00,101.57,101.58,101.47,101.57,13179.0,95.5681,95.5775,95.474,95.5681,13179.0
2020-11-20 11:05:00,101.56,101.79,101.53,101.72,26918.0,95.5587,95.7751,95.5305,95.7092,26918.0
2020-11-20 11:10:00,101.72,101.76,101.65,101.72,8802.0,95.7092,95.7469,95.6434,95.7092,8802.0
2020-11-20 11:15:00,101.73,101.76,101.47,101.5,16268.0,95.7186,95.7469,95.474,95.5022,16268.0
2020-11-20 11:20:00,101.53,101.6,101.49,101.58,9267.0,95.5305,95.5963,95.4928,95.5775,9267.0
2020-11-20 11:25:00,101.59,101.63,101.51,101.6,9014.0,95.5869,95.6245,95.5116,95.5963,9014.0
2020-11-20 11:30:00,101.57,101.73,101.57,101.73,8884.0,95.5681,95.7186,95.5681,95.7186,8884.0
2020-11-20 11:35:00,101.73,101.78,101.7,101.76,7082.0,95.7186,95.7657,95.6904,95.7469,7082.0
2020-11-20 11:40:00,101.76,101.76,101.67,101.74,10062.0,95.7469,95.7469,95.6622,95.728,10062.0
2020-11-20 11:45:00,101.75,101.77,101.42,101.43,13760.0,95.7374,95.7563,95.427,95.4364,13760.0
2020-11-20 11:50:00,101.43,101.53,101.42,101.42,12175.0,95.4364,95.5305,95.427,95.427,12175.0
2020-11-20 11:55:00,101.43,101.45,101.38,101.4,12036.0,95.4364,95.4552,95.3893,95.4081,12036.0
2020-11-20 12:00:00,101.4,101.53,101.32,101.52,13805.0,95.4081,95.5305,95.3329,95.521,13805.0
2020-11-20 12:05:00,101.52,101.54,101.44,101.45,9964.0,95.521,95.5399,95.4458,95.4552,9964.0
2020-11-20 12:10:00,101.45,101.46,101.39,101.42,10829.0,95.4552,95.4646,95.3987,95.427,10829.0
2020-11-20 12:15:00,101.43,101.53,101.4,101.53,9194.0,95.4364,95.5305,95.4081,95.5305,9194.0
2020-11-20 12:20:00,101.54,101.59,101.49,101.54,11164.0,95.5399,95.5869,95.4928,95.5399,11164.0
2020-11-20 12:25:00,101.57,101.63,101.45,101.49,10071.0,95.5681,95.6245,95.4552,95.4928,10071.0
2020-11-20 12:30:00,101.49,101.51,101.44,101.51,6735.0,95.4928,95.5116,95.4458,95.5116,6735.0
2020-11-20 12:35:00,101.51,101.54,101.41,101.43,8950.0,95.5116,95.5399,95.4175,95.4364,8950.0
2020-11-20 12:40:00,101.43,101.52,101.39,101.48,9077.0,95.4364,95.521,95.3987,95.4834,9077.0
2020-11-20 12:45:00,101.48,101.49,101.38,101.4,7891.0,95.4834,95.4928,95.3893,95.4081,7891.0
2020-11-20 12:50:00,101.41,101.44,101.37,101.42,8300.0,95.4175,95.4458,95.3799,95.427,8300.0
2020-11-20 12:55:00,101.41,101.42,101.38,101.39,6540.0,95.4175,95.427,95.3893,95.3987,6540.0
2020-11-20 13:00:00,101.39,101.39,100.95,101.0,96153.0,95.3987,95.3987,94.9847,95.0318,96153.0
2020-11-20 13:05:00,101.0,101.02,100.93,101.02,6436.0,95.0318,95.0506,94.9659,95.0506,6436.0
2020-11-20 13:10:00,101.03,101.1,101.0,101.07,8245.0,95.06,95.1259,95.0318,95.0976,8245.0
2020-11-20 13:15:00,101.07,101.08,100.95,101.06,6817.0,95.0976,95.107,94.9847,95.0882,6817.0
2020-11-20 13:20:00,101.06,101.2,101.05,101.2,8045.0,95.0882,95.22,95.0788,95.22,8045.0
2020-11-20 13:25:00,101.18,101.25,101.12,101.24,7212.0,95.2011,95.267,95.1447,95.2576,7212.0
2020-11-20 13:30:00,101.24,101.34,101.23,101.23,120680.0,95.2576,95.3517,95.2482,95.2482,120680.0
2020-11-20 13:35:00,101.22,101.33,101.22,101.33,12412.0,95.2388,95.3423,95.2388,95.3423,12412.0
2020-11-20 13:40:00,101.33,101.37,101.27,101.31,222052.0,95.3423,95.3799,95.2858,95.3235,222052.0
2020-11-20 13:45:00,101.29,101.3,101.17,101.19,4404.0,95.3046,95.314,95.1917,95.2105,4404.0
2020-11-20 13:50:00,101.2,101.2,101.11,101.17,7094.0,95.22,95.22,95.1353,95.1917,7094.0
2020-11-20 13:55:00,101.15,101.17,101.12,101.16,4857.0,95.1729,95.1917,95.1447,95.1823,4857.0
2020-11-20 14:00:00,101.16,101.22,101.13,101.18,8777.0,95.1823,95.2388,95.1541,95.2011,8777.0
2020-11-20 14:05:00,101.18,101.22,101.16,101.22,5092.0,95.2011,95.2388,95.1823,95.2388,5092.0
2020-11-20 14:10:00,101.2,101.27,101.18,101.2,7681.0,95.22,95.2858,95.2011,95.22,7681.0
2020-11-20 14:15:00,101.23,101.24,101.11,101.14,9365.0,95.2482,95.2576,95.1353,95.1635,9365.0
2020-11-20 14:20:00,101.14,101.3,101.12,101.25,27085.0,95.1635,95.314,95.1447,95.267,27085.0
2020-11-20 14:25:00,101.24,101.34,101.01,101.05,159873.0,95.2576,95.3517,95.0412,95.0788,159873.0
2020-11-20 14:30:00,101.08,101.32,101.06,101.32,35527.0,95.107,95.3329,95.0882,95.3329,35527.0
2020-11-20 14:35:00,101.32,101.37,101.17,101.17,56859.0,95.3329,95.3799,95.1917,95.1917,56859.0
2020-11-20 14:40:00,101.17,101.19,101.1,101.19,9094.0,95.1917,95.2105,95.1259,95.2105,9094.0
2020-11-20 14:45:00,101.19,101.19,101.1,101.13,10545.0,95.2105,95.2105,95.1259,95.1541,10545.0
2020-11-20 14:50:00,101.17,101.36,101.16,101.31,66721.0,95.1917,95.3705,95.1823,95.3235,66721.0
2020-11-20 14:55:00,101.32,101.4,101.24,101.34,71308.0,95.3329,95.4081,95.2576,95.3517,71308.0
2020-11-20 15:00:00,101.34,101.39,101.24,101.25,41454.0,95.3517,95.3987,95.2576,95.267,41454.0
2020-11-20 15:05:00,101.22,101.28,101.14,101.14,12934.0,95.2388,95.2952,95.1635,95.1635,12934.0
2020-11-20 15:10:00,101.13,101.22,101.07,101.16,12643.0,95.1541,95.2388,95.0976,95.1823,12643.0
2020-11-20 15:15:00,101.16,101.16,101.01,101.09,14863.0,95.1823,95.1823,95.0412,95.1165,14863.0
2020-11-20 15:20:00,101.09,101.31,100.98,101.31,31645.0,95.1165,95.3235,95.013,95.3235,31645.0
2020-11-20 15:25:00,101.31,101.34,101.24,101.29,38403.0,95.3235,95.3517,95.2576,95.3046,38403.0
2020-11-20 15:30:00,101.29,101.34,101.17,101.27,25352.0,95.3046,95.3517,95.1917,95.2858,25352.0
2020-11-20 15:35:00,101.25,101.37,101.25,101.34,216735.0,95.267,95.3799,95.267,95.3517,216735.0
2020-11-20 15:40:00,101.34,101.43,101.27,101.4,31798.0,95.3517,95.4364,95.2858,95.4081,31798.0
2020-11-20 15:45:00,101.41,101.63,101.36,101.57,75667.0,95.4175,95.6245,95.3705,95.5681,75667.0
2020-11-20 15:50:00,101.56,101.57,101.22,101.26,67085.0,95.5587,95.5681,95.2388,95.2764,67085.0
2020-11-20 15:55:00,101.24,101.38,100.9,101.06,331218.0,95.2576,95.3893,94.9377,95.0882,331218.0
2020-11-23 09:30:00,101.5,101.78,101.44,101.76,55259.0,95.5022,95.7657,95.4458,95.7469,55259.0
2020-11-23 09:35:00,101.63,101.97,101.63,101.93,6429.0,95.6245,95.9444,95.6245,95.9068,6429.0
2020-11-23 09:40:00,101.93,102.27,101.87,102.27,13613.0,95.9068,96.2267,95.8504,96.2267,13613.0
2020-11-23 09:45:00,102.32,102.79,102.31,102.57,17721.0,96.2738,96.716,96.2644,96.509,17721.0
2020-11-23 09:50:00,102.65,102.81,102.61,102.8,17994.0,96.5843,96.7348,96.5466,96.7254,17994.0
2020-11-23 09:55:00,102.85,103.15,102.7,102.95,31917.0,96.7724,97.0547,96.6313,96.8665,31917.0
2020-11-23 10:00:00,102.99,103.03,102.71,102.86,33329.0,96.9042,96.9418,96.6407,96.7819,33329.0
2020-11-23 10:05:00,102.81,102.86,102.58,102.7,11835.0,96.7348,96.7819,96.5184,96.6313,11835.0
2020-11-23 10:10:00,102.65,102.65,102.17,102.2,7247.0,96.5843,96.5843,96.1326,96.1609,7247.0
2020-11-23 10:15:00,102.14,102.62,102.12,102.62,7363.0,96.1044,96.556,96.0856,96.556,7363.0
2020-11-23 10:20:00,102.56,102.61,102.27,102.27,17281.0,96.4996,96.5466,96.2267,96.2267,17281.0
2020-11-23 10:25:00,102.25,102.3,101.87,101.89,7509.0,96.2079,96.2549,95.8504,95.8692,7509.0
2020-11-23 10:30:00,101.89,102.18,101.87,102.18,10335.0,95.8692,96.142,95.8504,96.142,10335.0
2020-11-23 10:35:00,102.14,102.38,102.1,102.3,18082.0,96.1044,96.3302,96.0668,96.2549,18082.0
2020-11-23 10:40:00,102.26,102.33,102.08,102.14,13648.0,96.2173,96.2832,96.0479,96.1044,13648.0
2020-11-23 10:45:00,102.1,102.18,101.95,102.14,10490.0,96.0668,96.142,95.9256,96.1044,10490.0
2020-11-23 10:50:00,102.15,102.26,102.06,102.13,11166.0,96.1138,96.2173,96.0291,96.095,11166.0
2020-11-23 10:55:00,102.17,102.17,101.93,101.93,9615.0,96.1326,96.1326,95.9068,95.9068,9615.0
2020-11-23 11:00:00,101.94,102.07,101.84,101.97,10464.0,95.9162,96.0385,95.8221,95.9444,10464.0
2020-11-23 11:05:00,101.95,102.02,101.69,101.72,16216.0,95.9256,95.9915,95.681,95.7092,16216.0
2020-11-23 11:10:00,101.72,101.87,101.65,101.73,33911.0,95.7092,95.8504,95.6434,95.7186,33911.0
2020-11-23 11:15:00,101.73,101.8,101.62,101.72,49311.0,95.7186,95.7845,95.6151,95.7092,49311.0
2020-11-23 11:20:00,101.75,101.78,101.38,101.41,22390.0,95.7374,95.7657,95.3893,95.4175,22390.0
2020-11-23 11:25:00,101.37,101.68,101.27,101.68,24375.0,95.3799,95.6716,95.2858,95.6716,24375.0
2020-11-23 11:30:00,101.65,101.72,101.53,101.62,33790.0,95.6434,95.7092,95.5305,95.6151,33790.0
2020-11-23 11:35:00,101.66,101.76,101.58,101.71,12555.0,95.6528,95.7469,95.5775,95.6998,12555.0
2020-11-23 11:40:00,101.71,101.77,101.59,101.72,25516.0,95.6998,95.7563,95.5869,95.7092,25516.0
2020-11-23 11:45:00,101.72,101.72,101.62,101.68,40535.0,95.7092,95.7092,95.6151,95.6716,40535.0
2020-11-23 11:50:00,101.69,101.72,101.65,101.69,36950.0,95.681,95.7092,95.6434,95.681,36950.0
2020-11-23 11:55:00,101.69,101.86,101.66,101.81,11524.0,95.681,95.8409,95.6528,95.7939,11524.0
2020-11-23 12:00:00,101.75,101.86,101.68,101.78,5324.0,95.7374,95.8409,95.6716,95.7657,5324.0
2020-11-23 12:05:00,101.77,101.78,101.65,101.66,8052.0,95.7563,95.7657,95.6434,95.6528,8052.0
2020-11-23 12:10:00,101.63,101.77,101.62,101.69,6198.0,95.6245,95.7563,95.6151,95.681,6198.0
2020-11-23 12:15:00,101.71,101.96,101.68,101.96,11041.0,95.6998,95.935,95.6716,95.935,11041.0
2020-11-23 12:20:00,101.93,102.03,101.88,101.88,13142.0,95.9068,96.0009,95.8598,95.8598,13142.0
2020-11-23 12:25:00,101.87,101.94,101.78,101.89,11154.0,95.8504,95.9162,95.7657,95.8692,11154.0
2020-11-23 12:30:00,101.91,102.04,101.89,101.95,7130.0,95.888,96.0103,95.8692,95.9256,7130.0
2020-11-23 12:35:00,101.96,102.09,101.96,102.01,4510.0,95.935,96.0574,95.935,95.9821,4510.0
2020-11-23 12:40:00,102.03,102.1,101.99,102.03,4402.0,96.0009,96.0668,95.9633,96.0009,4402.0
2020-11-23 12:45:00,101.99,102.08,101.99,102.06,4203.0,95.9633,96.0479,95.9633,96.0291,4203.0
2020-11-23 12:50:00,102.06,102.09,101.98,102.0,7002.0,96.0291,96.0574,95.9539,95.9727,7002.0
2020-11-23 12:55:00,101.96,102.13,101.96,102.1,10362.0,95.935,96.095,95.935,96.0668,10362.0
2020-11-23 13:00:00,102.12,102.21,101.99,101.99,11316.0,96.0856,96.1703,95.9633,95.9633,11316.0
2020-11-23 13:05:00,101.97,102.11,101.97,102.11,7518.0,95.9444,96.0762,95.9444,96.0762,7518.0
2020-11-23 13:10:00,102.07,102.1,102.04,102.1,6406.0,96.0385,96.0668,96.0103,96.0668,6406.0
2020-11-23 13:15:00,102.09,102.12,102.05,102.09,4894.0,96.0574,96.0856,96.0197,96.0574,4894.0
2020-11-23 13:20:00,102.07,102.23,102.07,102.2,9309.0,96.0385,96.1891,96.0385,96.1609,9309.0
2020-11-23 13:25:00,102.2,102.31,102.2,102.29,10937.0,96.1609,96.2644,96.1609,96.2455,10937.0
2020-11-23 13:30:00,102.28,102.58,102.26,102.5,33151.0,96.2361,96.5184,96.2173,96.4431,33151.0
2020-11-23 13:35:00,102.46,102.53,102.38,102.49,26635.0,96.4055,96.4714,96.3302,96.4337,26635.0
2020-11-23 13:40:00,102.49,102.52,102.38,102.45,13508.0,96.4337,96.4619,96.3302,96.3961,13508.0
2020-11-23 13:45:00,102.47,102.72,102.47,102.64,9964.0,96.4149,96.6501,96.4149,96.5749,9964.0
2020-11-23 13:50:00,102.61,102.65,102.52,102.52,13010.0,96.5466,96.5843,96.4619,96.4619,13010.0
2020-11-23 13:55:00,102.52,102.62,102.52,102.57,11722.0,96.4619,96.556,96.4619,96.509,11722.0
2020-11-23 14:00:00,102.55,102.68,102.54,102.62,16085.0,96.4902,96.6125,96.4808,96.556,16085.0
2020-11-23 14:05:00,102.59,102.63,102.48,102.5,10404.0,96.5278,96.5654,96.4243,96.4431,10404.0
2020-11-23 14:10:00,102.47,102.53,102.41,102.53,12659.0,96.4149,96.4714,96.3584,96.4714,12659.0
2020-11-23 14:15:00,102.53,102.59,102.4,102.43,21223.0,96.4714,96.5278,96.349,96.3773,21223.0
2020-11-23 14:20:00,102.47,102.52,102.43,102.49,14480.0,96.4149,96.4619,96.3773,96.4337,14480.0
2020-11-23 14:25:00,102.49,102.52,102.28,102.28,6733.0,96.4337,96.4619,96.2361,96.2361,6733.0
2020-11-23 14:30:00,102.27,102.27,102.1,102.19,10117.0,96.2267,96.2267,96.0668,96.1514,10117.0
2020-11-23 14:35:00,102.17,102.27,102.13,102.23,20625.0,96.1326,96.2267,96.095,96.1891,20625.0
2020-11-23 14:40:00,102.25,102.25,102.13,102.19,20304.0,96.2079,96.2079,96.095,96.1514,20304.0
2020-11-23 14:45:00,102.19,102.28,102.17,102.19,15795.0,96.1514,96.2361,96.1326,96.1514,15795.0
2020-11-23 14:50:00,102.21,102.46,102.17,102.42,21107.0,96.1703,96.4055,96.1326,96.3679,21107.0
2020-11-23 14:55:00,102.41,102.5,102.37,102.46,11721.0,96.3584,96.4431,96.3208,96.4055,11721.0
2020-11-23 15:00:00,102.44,102.58,102.43,102.57,14908.0,96.3867,96.5184,96.3773,96.509,14908.0
2020-11-23 15:05:00,102.57,102.65,102.54,102.6,25224.0,96.509,96.5843,96.4808,96.5372,25224.0
2020-11-23 15:10:00,102.58,102.6,102.52,102.54,8625.0,96.5184,96.5372,96.4619,96.4808,8625.0
2020-11-23 15:15:00,102.52,102.52,102.36,102.43,7683.0,96.4619,96.4619,96.3114,96.3773,7683.0
2020-11-23 15:20:00,102.43,102.44,102.35,102.4,8871.0,96.3773,96.3867,96.302,96.349,8871.0
2020-11-23 15:25:00,102.39,102.39,102.3,102.35,6497.0,96.3396,96.3396,96.2549,96.302,6497.0
2020-11-23 15:30:00,102.36,102.39,102.18,102.2,26297.0,96.3114,96.3396,96.142,96.1609,26297.0
2020-11-23 15:35:00,102.2,102.23,102.17,102.19,15360.0,96.1609,96.1891,96.1326,96.1514,15360.0
2020-11-23 15:40:00,102.19,102.27,102.1,102.17,15822.0,96.1514,96.2267,96.0668,96.1326,15822.0
2020-11-23 15:45:00,102.16,102.29,102.14,102.29,29365.0,96.1232,96.2455,96.1044,96.2455,29365.0
2020-11-23 15:50:00,102.3,102.39,102.24,102.28,46318.0,96.2549,96.3396,96.1985,96.2361,46318.0
2020-11-23 15:55:00,102.25,102.43,102.16,102.36,106540.0,96.2079,96.3773,96.1232,96.3114,106540.0
2020-11-24 09:30:00,102.61,102.9,102.35,102.35,31791.0,96.5466,96.8195,96.302,96.302,31791.0
2020-11-24 09:35:00,102.35,102.78,102.1,102.63,9051.0,96.302,96.7066,96.0668,96.5654,9051.0
2020-11-24 09:40:00,102.64,102.73,102.51,102.52,9198.0,96.5749,96.6595,96.4525,96.4619,9198.0
2020-11-24 09:45:00,102.51,102.64,102.36,102.62,45948.0,96.4525,96.5749,96.3114,96.556,45948.0
2020-11-24 09:50:00,102.66,103.14,102.54,103.0,16074.0,96.5937,97.0453,96.4808,96.9136,16074.0
2020-11-24 09:55:00,103.02,103.02,102.75,102.75,7560.0,96.9324,96.9324,96.6784,96.6784,7560.0
2020-11-24 10:00:00,102.8,102.91,102.62,102.65,6958.0,96.7254,96.8289,96.556,96.5843,6958.0
2020-11-24 10:05:00,102.65,102.7,102.44,102.44,8678.0,96.5843,96.6313,96.3867,96.3867,8678.0
2020-11-24 10:10:00,102.44,102.91,102.36,102.8,15638.0,96.3867,96.8289,96.3114,96.7254,15638.0
2020-11-24 10:15:00,102.81,102.98,102.76,102.87,5522.0,96.7348,96.8948,96.6878,96.7913,5522.0
2020-11-24 10:20:00,102.86,102.93,102.67,102.68,5874.0,96.7819,96.8477,96.6031,96.6125,5874.0
2020-11-24 10:25:00,102.73,102.94,102.7,102.8,7482.0,96.6595,96.8571,96.6313,96.7254,7482.0
2020-11-24 10:30:00,102.8,102.84,102.72,102.75,13032.0,96.7254,96.763,96.6501,96.6784,13032.0
2020-11-24 10:35:00,102.79,102.98,102.79,102.91,9691.0,96.716,96.8948,96.716,96.8289,9691.0
2020-11-24 10:40:00,102.9,103.1,102.77,102.78,17141.0,96.8195,97.0077,96.6972,96.7066,17141.0
2020-11-24 10:45:00,102.83,102.91,102.81,102.87,5749.0,96.7536,96.8289,96.7348,96.7913,5749.0
2020-11-24 10:50:00,102.86,102.98,102.81,102.89,8014.0,96.7819,96.8948,96.7348,96.8101,8014.0
2020-11-24 10:55:00,102.93,102.97,102.89,102.94,7912.0,96.8477,96.8854,96.8101,96.8571,7912.0
2020-11-24 11:00:00,102.96,103.2,102.96,103.01,17311.0,96.8759,97.1018,96.8759,96.923,17311.0
2020-11-24 11:05:00,103.0,103.03,102.86,103.03,8098.0,96.9136,96.9418,96.7819,96.9418,8098.0
2020-11-24 11:10:00,103.03,103.14,102.95,103.03,11706.0,96.9418,97.0453,96.8665,96.9418,11706.0
2020-11-24 11:15:00,103.07,103.21,103.07,103.2,8818.0,96.9794,97.1112,96.9794,97.1018,8818.0
2020-11-24 11:20:00,103.19,103.41,103.18,103.41,13430.0,97.0924,97.2994,97.0829,97.2994,13430.0
2020-11-24 11:25:00,103.39,103.56,103.34,103.54,18068.0,97.2805,97.4405,97.2335,97.4217,18068.0
2020-11-24 11:30:00,103.5,103.73,103.48,103.71,20200.0,97.384,97.6004,97.3652,97.5816,20200.0
2020-11-24 11:35:00,103.7,103.79,103.57,103.61,17556.0,97.5722,97.6569,97.4499,97.4875,17556.0
2020-11-24 11:40:00,103.58,103.67,103.53,103.64,14468.0,97.4593,97.544,97.4123,97.5158,14468.0
2020-11-24 11:45:00,103.64,103.89,103.64,103.89,11404.0,97.5158,97.751,97.5158,97.751,11404.0
2020-11-24 11:50:00,103.86,103.93,103.72,103.87,46785.0,97.7228,97.7886,97.591,97.7322,46785.0
2020-11-24 11:55:00,103.85,103.96,103.78,103.88,18505.0,97.7134,97.8169,97.6475,97.7416,18505.0
2020-11-24 12:00:00,103.85,103.88,103.63,103.64,21433.0,97.7134,97.7416,97.5064,97.5158,21433.0
2020-11-24 12:05:00,103.64,103.75,103.62,103.7,12178.0,97.5158,97.6193,97.4969,97.5722,12178.0
2020-11-24 12:10:00,103.74,103.74,103.48,103.5,8609.0,97.6099,97.6099,97.3652,97.384,8609.0
2020-11-24 12:15:00,103.56,103.58,103.28,103.36,12292.0,97.4405,97.4593,97.177,97.2523,12292.0
2020-11-24 12:20:00,103.36,103.45,103.3,103.43,16915.0,97.2523,97.337,97.1959,97.3182,16915.0
2020-11-24 12:25:00,103.44,103.52,103.41,103.52,7190.0,97.3276,97.4029,97.2994,97.4029,7190.0
2020-11-24 12:30:00,103.52,103.65,103.51,103.63,11154.0,97.4029,97.5252,97.3934,97.5064,11154.0
2020-11-24 12:35:00,103.69,103.69,103.56,103.61,10567.0,97.5628,97.5628,97.4405,97.4875,10567.0
2020-11-24 12:40:00,103.61,103.64,103.49,103.55,10260.0,97.4875,97.5158,97.3746,97.4311,10260.0
2020-11-24 12:45:00,103.56,103.59,103.51,103.58,12024.0,97.4405,97.4687,97.3934,97.4593,12024.0
2020-11-24 12:50:00,103.59,103.62,103.55,103.56,8033.0,97.4687,97.4969,97.4311,97.4405,8033.0
2020-11-24 12:55:00,103.57,103.61,103.51,103.52,7656.0,97.4499,97.4875,97.3934,97.4029,7656.0
2020-11-24 13:00:00,103.54,103.59,103.51,103.57,16995.0,97.4217,97.4687,97.3934,97.4499,16995.0
2020-11-24 13:05:00,103.59,103.6,103.47,103.54,22358.0,97.4687,97.4781,97.3558,97.4217,22358.0
2020-11-24 13:10:00,103.54,103.56,103.45,103.52,27360.0,97.4217,97.4405,97.337,97.4029,27360.0
2020-11-24 13:15:00,103.52,103.58,103.29,103.39,25773.0,97.4029,97.4593,97.1864,97.2805,25773.0
2020-11-24 13:20:00,103.38,103.41,103.24,103.26,9258.0,97.2711,97.2994,97.1394,97.1582,9258.0
2020-11-24 13:25:00,103.25,103.38,103.25,103.37,18655.0,97.1488,97.2711,97.1488,97.2617,18655.0
2020-11-24 13:30:00,103.41,103.44,103.36,103.43,11884.0,97.2994,97.3276,97.2523,97.3182,11884.0
2020-11-24 13:35:00,103.42,103.46,103.34,103.34,15269.0,97.3088,97.3464,97.2335,97.2335,15269.0
2020-11-24 13:40:00,103.34,103.67,103.34,103.5,26385.0,97.2335,97.544,97.2335,97.384,26385.0
2020-11-24 13:45:00,103.5,103.55,103.31,103.31,9653.0,97.384,97.4311,97.2053,97.2053,9653.0
2020-11-24 13:50:00,103.32,103.33,103.25,103.27,10517.0,97.2147,97.2241,97.1488,97.1676,10517.0
2020-11-24 13:55:00,103.3,103.35,103.26,103.33,10901.0,97.1959,97.2429,97.1582,97.2241,10901.0
2020-11-24 14:00:00,103.34,103.37,103.23,103.25,8983.0,97.2335,97.2617,97.13,97.1488,8983.0
2020-11-24 14:05:00,103.25,103.29,103.14,103.19,8752.0,97.1488,97.1864,97.0453,97.0924,8752.0
2020-11-24 14:10:00,103.18,103.24,103.11,103.11,14428.0,97.0829,97.1394,97.0171,97.0171,14428.0
2020-11-24 14:15:00,103.11,103.12,102.99,103.07,10415.0,97.0171,97.0265,96.9042,96.9794,10415.0
2020-11-24 14:20:00,103.07,103.15,103.05,103.06,20813.0,96.9794,97.0547,96.9606,96.97,20813.0
2020-11-24 14:25:00,103.07,103.13,103.04,103.05,13086.0,96.9794,97.0359,96.9512,96.9606,13086.0
2020-11-24 14:30:00,103.05,103.13,102.99,103.07,9260.0,96.9606,97.0359,96.9042,96.9794,9260.0
2020-11-24 14:35:00,103.08,103.18,103.08,103.18,9556.0,96.9889,97.0829,96.9889,97.0829,9556.0
2020-11-24 14:40:00,103.19,103.23,103.13,103.22,15150.0,97.0924,97.13,97.0359,97.1206,15150.0
2020-11-24 14:45:00,103.21,103.35,103.18,103.3,20717.0,97.1112,97.2429,97.0829,97.1959,20717.0
2020-11-24 14:50:00,103.32,103.4,103.26,103.27,15426.0,97.2147,97.2899,97.1582,97.1676,15426.0
2020-11-24 14:55:00,103.27,103.28,103.21,103.21,17687.0,97.1676,97.177,97.1112,97.1112,17687.0
2020-11-24 15:00:00,103.23,103.26,103.18,103.18,18624.0,97.13,97.1582,97.0829,97.0829,18624.0
2020-11-24 15:05:00,103.18,103.22,103.09,103.11,10752.0,97.0829,97.1206,96.9983,97.0171,10752.0
2020-11-24 15:10:00,103.11,103.2,103.06,103.2,19808.0,97.0171,97.1018,96.97,97.1018,19808.0
2020-11-24 15:15:00,103.2,103.25,103.1,103.2,20216.0,97.1018,97.1488,97.0077,97.1018,20216.0
2020-11-24 15:20:00,103.19,103.22,103.12,103.21,22826.0,97.0924,97.1206,97.0265,97.1112,22826.0
2020-11-24 15:25:00,103.19,103.25,103.15,103.23,18649.0,97.0924,97.1488,97.0547,97.13,18649.0
2020-11-24 15:30:00,103.23,103.23,103.11,103.22,23244.0,97.13,97.13,97.0171,97.1206,23244.0
2020-11-24 15:35:00,103.2,103.28,103.12,103.15,19133.0,97.1018,97.177,97.0265,97.0547,19133.0
2020-11-24 15:40:00,103.15,103.17,102.98,103.0,37300.0,97.0547,97.0735,96.8948,96.9136,37300.0
2020-11-24 15:45:00,102.99,103.12,102.99,103.0,35437.0,96.9042,97.0265,96.9042,96.9136,35437.0
2020-11-24 15:50:00,102.99,103.13,102.91,103.11,59129.0,96.9042,97.0359,96.8289,97.0171,59129.0
2020-11-24 15:55:00,103.12,103.23,103.05,103.06,155689.0,97.0265,97.13,96.9606,96.97,155689.0
2020-11-25 09:30:00,103.45,103.49,103.0,103.1,35736.0,97.337,97.3746,96.9136,97.0077,35736.0
2020-11-25 09:35:00,102.92,103.23,102.84,103.07,12065.0,96.8383,97.13,96.763,96.9794,12065.0
2020-11-25 09:40:00,103.02,103.07,102.6,102.81,17011.0,96.9324,96.9794,96.5372,96.7348,17011.0
2020-11-25 09:45:00,102.73,102.86,102.58,102.63,10694.0,96.6595,96.7819,96.5184,96.5654,10694.0
2020-11-25 09:50:00,102.56,102.85,102.56,102.76,10301.0,96.4996,96.7724,96.4996,96.6878,10301.0
2020-11-25 09:55:00,102.77,102.87,102.57,102.78,18825.0,96.6972,96.7913,96.509,96.7066,18825.0
2020-11-25 10:00:00,102.64,102.81,102.5,102.75,17938.0,96.5749,96.7348,96.4431,96.6784,17938.0
2020-11-25 10:05:00,102.75,103.1,102.75,103.05,7955.0,96.6784,97.0077,96.6784,96.9606,7955.0
2020-11-25 10:10:00,103.07,103.15,103.01,103.09,7952.0,96.9794,97.0547,96.923,96.9983,7952.0
2020-11-25 10:15:00,103.07,103.07,102.87,102.88,4786.0,96.9794,96.9794,96.7913,96.8007,4786.0
2020-11-25 10:20:00,102.85,102.89,102.61,102.65,15917.0,96.7724,96.8101,96.5466,96.5843,15917.0
2020-11-25 10:25:00,102.68,102.7,102.53,102.68,8091.0,96.6125,96.6313,96.4714,96.6125,8091.0
2020-11-25 10:30:00,102.68,102.86,102.68,102.84,11440.0,96.6125,96.7819,96.6125,96.763,11440.0
2020-11-25 10:35:00,102.85,102.93,102.69,102.78,14330.0,96.7724,96.8477,96.6219,96.7066,14330.0
2020-11-25 10:40:00,102.77,102.82,102.7,102.75,16310.0,96.6972,96.7442,96.6313,96.6784,16310.0
2020-11-25 10:45:00,102.75,102.82,102.71,102.82,10535.0,96.6784,96.7442,96.6407,96.7442,10535.0
2020-11-25 10:50:00,102.82,102.99,102.8,102.92,12731.0,96.7442,96.9042,96.7254,96.8383,12731.0
2020-11-25 10:55:00,102.9,102.91,102.76,102.82,9385.0,96.8195,96.8289,96.6878,96.7442,9385.0
2020-11-25 11:00:00,102.82,102.92,102.73,102.92,11616.0,96.7442,96.8383,96.6595,96.8383,11616.0
2020-11-25 11:05:00,102.87,102.95,102.81,102.85,8089.0,96.7913,96.8665,96.7348,96.7724,8089.0
2020-11-25 11:10:00,102.82,102.84,102.56,102.57,11174.0,96.7442,96.763,96.4996,96.509,11174.0
2020-11-25 11:15:00,102.58,102.83,102.56,102.81,33545.0,96.5184,96.7536,96.4996,96.7348,33545.0
2020-11-25 11:20:00,102.8,102.92,102.77,102.86,13931.0,96.7254,96.8383,96.6972,96.7819,13931.0
2020-11-25 11:25:00,102.86,102.94,102.8,102.84,15409.0,96.7819,96.8571,96.7254,96.763,15409.0
2020-11-25 11:30:00,102.84,102.98,102.83,102.97,5007.0,96.763,96.8948,96.7536,96.8854,5007.0
2020-11-25 11:35:00,102.99,103.11,102.96,103.07,5017.0,96.9042,97.0171,96.8759,96.9794,5017.0
2020-11-25 11:40:00,103.1,103.1,102.86,102.94,11247.0,97.0077,97.0077,96.7819,96.8571,11247.0
2020-11-25 11:45:00,102.94,103.06,102.94,103.05,4569.0,96.8571,96.97,96.8571,96.9606,4569.0
2020-11-25 11:50:00,103.04,103.07,102.97,103.04,4787.0,96.9512,96.9794,96.8854,96.9512,4787.0
2020-11-25 11:55:00,103.0,103.03,102.95,103.02,4250.0,96.9136,96.9418,96.8665,96.9324,4250.0
2020-11-25 12:00:00,103.04,103.08,102.97,103.07,14812.0,96.9512,96.9889,96.8854,96.9794,14812.0
2020-11-25 12:05:00,103.09,103.17,103.06,103.13,11402.0,96.9983,97.0735,96.97,97.0359,11402.0
2020-11-25 12:10:00,103.15,103.21,103.07,103.1,14249.0,97.0547,97.1112,96.9794,97.0077,14249.0
2020-11-25 12:15:00,103.11,103.26,103.04,103.2,8367.0,97.0171,97.1582,96.9512,97.1018,8367.0
2020-11-25 12:20:00,103.19,103.2,102.99,103.01,11337.0,97.0924,97.1018,96.9042,96.923,11337.0
2020-11-25 12:25:00,103.02,103.09,102.96,103.08,22662.0,96.9324,96.9983,96.8759,96.9889,22662.0
2020-11-25 12:30:00,103.08,103.18,103.08,103.09,11722.0,96.9889,97.0829,96.9889,96.9983,11722.0
2020-11-25 12:35:00,103.09,103.13,103.04,103.05,10991.0,96.9983,97.0359,96.9512,96.9606,10991.0
2020-11-25 12:40:00,103.07,103.23,103.07,103.2,6327.0,96.9794,97.13,96.9794,97.1018,6327.0
2020-11-25 12:45:00,103.2,103.34,103.2,103.33,12617.0,97.1018,97.2335,97.1018,97.2241,12617.0
2020-11-25 12:50:00,103.32,103.47,103.31,103.42,10798.0,97.2147,97.3558,97.2053,97.3088,10798.0
2020-11-25 12:55:00,103.44,103.49,103.42,103.47,6458.0,97.3276,97.3746,97.3088,97.3558,6458.0
2020-11-25 13:00:00,103.46,103.53,103.44,103.5,5706.0,97.3464,97.4123,97.3276,97.384,5706.0
2020-11-25 13:05:00,103.49,103.5,103.39,103.4,11042.0,97.3746,97.384,97.2805,97.2899,11042.0
2020-11-25 13:10:00,103.4,103.4,103.22,103.23,7367.0,97.2899,97.2899,97.1206,97.13,7367.0
2020-11-25 13:15:00,103.23,103.28,103.21,103.23,14452.0,97.13,97.177,97.1112,97.13,14452.0
2020-11-25 13:20:00,103.24,103.24,103.14,103.19,12047.0,97.1394,97.1394,97.0453,97.0924,12047.0
2020-11-25 13:25:00,103.2,103.25,103.19,103.22,5009.0,97.1018,97.1488,97.0924,97.1206,5009.0
2020-11-25 13:30:00,103.2,103.37,103.2,103.3,20642.0,97.1018,97.2617,97.1018,97.1959,20642.0
2020-11-25 13:35:00,103.3,103.38,103.25,103.27,12107.0,97.1959,97.2711,97.1488,97.1676,12107.0
2020-11-25 13:40:00,103.29,103.49,103.29,103.49,5853.0,97.1864,97.3746,97.1864,97.3746,5853.0
2020-11-25 13:45:00,103.46,103.46,103.37,103.43,2817.0,97.3464,97.3464,97.2617,97.3182,2817.0
2020-11-25 13:50:00,103.43,103.55,103.4,103.55,8490.0,97.3182,97.4311,97.2899,97.4311,8490.0
2020-11-25 13:55:00,103.54,103.57,103.49,103.53,9670.0,97.4217,97.4499,97.3746,97.4123,9670.0
2020-11-25 14:00:00,103.49,103.54,103.47,103.5,7841.0,97.3746,97.4217,97.3558,97.384,7841.0
2020-11-25 14:05:00,103.5,103.57,103.46,103.57,10620.0,97.384,97.4499,97.3464,97.4499,10620.0
2020-11-25 14:10:00,103.57,103.57,103.46,103.49,3348.0,97.4499,97.4499,97.3464,97.3746,3348.0
2020-11-25 14:15:00,103.48,103.64,103.47,103.62,13926.0,97.3652,97.5158,97.3558,97.4969,13926.0
2020-11-25 14:20:00,103.61,103.64,103.51,103.59,6497.0,97.4875,97.5158,97.3934,97.4687,6497.0
2020-11-25 14:25:00,103.59,103.66,103.56,103.57,5974.0,97.4687,97.5346,97.4405,97.4499,5974.0
2020-11-25 14:30:00,103.59,103.68,103.56,103.57,7583.0,97.4687,97.5534,97.4405,97.4499,7583.0
2020-11-25 14:35:00,103.56,103.58,103.54,103.55,6295.0,97.4405,97.4593,97.4217,97.4311,6295.0
2020-11-25 14:40:00,103.58,103.6,103.48,103.48,9310.0,97.4593,97.4781,97.3652,97.3652,9310.0
2020-11-25 14:45:00,103.47,103.54,103.46,103.54,6628.0,97.3558,97.4217,97.3464,97.4217,6628.0
2020-11-25 14:50:00,103.51,103.53,103.47,103.5,12588.0,97.3934,97.4123,97.3558,97.384,12588.0
2020-11-25 14:55:00,103.52,103.53,103.48,103.52,11250.0,97.4029,97.4123,97.3652,97.4029,11250.0
2020-11-25 15:00:00,103.52,103.64,103.52,103.63,8302.0,97.4029,97.5158,97.4029,97.5064,8302.0
2020-11-25 15:05:00,103.61,103.78,103.56,103.78,11764.0,97.4875,97.6475,97.4405,97.6475,11764.0
2020-11-25 15:10:00,103.78,103.92,103.76,103.85,15912.0,97.6475,97.7792,97.6287,97.7134,15912.0
2020-11-25 15:15:00,103.86,103.9,103.77,103.77,10719.0,97.7228,97.7604,97.6381,97.6381,10719.0
2020-11-25 15:20:00,103.79,103.81,103.7,103.81,7850.0,97.6569,97.6757,97.5722,97.6757,7850.0
2020-11-25 15:25:00,103.79,103.88,103.75,103.81,13507.0,97.6569,97.7416,97.6193,97.6757,13507.0
2020-11-25 15:30:00,103.81,103.9,103.75,103.89,15009.0,97.6757,97.7604,97.6193,97.751,15009.0
2020-11-25 15:35:00,103.9,103.93,103.82,103.84,37324.0,97.7604,97.7886,97.6851,97.7039,37324.0
2020-11-25 15:40:00,103.86,104.02,103.86,103.97,24149.0,97.7228,97.8733,97.7228,97.8263,24149.0
2020-11-25 15:45:00,103.98,104.01,103.84,103.84,27836.0,97.8357,97.8639,97.7039,97.7039,27836.0
2020-11-25 15:50:00,103.86,103.86,103.67,103.76,29483.0,97.7228,97.7228,97.544,97.6287,29483.0
2020-11-25 15:55:00,103.77,104.13,103.77,103.93,205589.0,97.6381,97.9768,97.6381,97.7886,205589.0
2020-11-27 09:30:00,104.13,104.43,103.99,104.0,56752.0,97.9768,98.2591,97.8451,97.8545,56752.0
2020-11-27 09:35:00,104.06,104.41,103.95,104.37,26449.0,97.9109,98.2403,97.8074,98.2026,26449.0
2020-11-27 09:40:00,104.37,104.6,104.23,104.6,26622.0,98.2026,98.419,98.0709,98.419,26622.0
2020-11-27 09:45:00,104.56,104.71,104.35,104.7,13124.0,98.3814,98.5225,98.1838,98.5131,13124.0
2020-11-27 09:50:00,104.73,104.73,104.37,104.47,12140.0,98.5414,98.5414,98.2026,98.2967,12140.0
2020-11-27 09:55:00,104.52,104.56,104.42,104.55,19611.0,98.3438,98.3814,98.2497,98.372,19611.0
2020-11-27 10:00:00,104.55,104.75,104.52,104.75,16666.0,98.372,98.5602,98.3438,98.5602,16666.0
2020-11-27 10:05:00,104.72,104.88,104.64,104.75,14020.0,98.5319,98.6825,98.4567,98.5602,14020.0
2020-11-27 10:10:00,104.76,104.78,104.6,104.7,9690.0,98.5696,98.5884,98.419,98.5131,9690.0
2020-11-27 10:15:00,104.69,104.69,104.42,104.48,10262.0,98.5037,98.5037,98.2497,98.3061,10262.0
2020-11-27 10:20:00,104.46,104.62,104.44,104.55,4692.0,98.2873,98.4379,98.2685,98.372,4692.0
2020-11-27 10:25:00,104.54,104.54,104.26,104.27,5371.0,98.3626,98.3626,98.0991,98.1085,5371.0
2020-11-27 10:30:00,104.28,104.3,104.15,104.23,9798.0,98.1179,98.1368,97.9956,98.0709,9798.0
2020-11-27 10:35:00,104.18,104.73,104.14,104.69,23550.0,98.0239,98.5414,97.9862,98.5037,23550.0
2020-11-27 10:40:00,104.69,104.69,104.41,104.59,6766.0,98.5037,98.5037,98.2403,98.4096,6766.0
2020-11-27 10:45:00,104.54,104.61,104.47,104.47,9022.0,98.3626,98.4284,98.2967,98.2967,9022.0
2020-11-27 10:50:00,104.49,104.49,104.28,104.31,10674.0,98.3155,98.3155,98.1179,98.1462,10674.0
2020-11-27 10:55:00,104.3,104.54,104.27,104.5,8284.0,98.1368,98.3626,98.1085,98.3249,8284.0
2020-11-27 11:00:00,104.5,104.67,104.37,104.39,17191.0,98.3249,98.4849,98.2026,98.2214,17191.0
2020-11-27 11:05:00,104.45,104.61,104.45,104.56,11737.0,98.2779,98.4284,98.2779,98.3814,11737.0
2020-11-27 11:10:00,104.56,104.65,104.46,104.63,18977.0,98.3814,98.4661,98.2873,98.4473,18977.0
2020-11-27 11:15:00,104.6,104.62,104.5,104.59,10795.0,98.419,98.4379,98.3249,98.4096,10795.0
2020-11-27 11:20:00,104.6,104.71,104.51,104.58,15654.0,98.419,98.5225,98.3344,98.4002,15654.0
2020-11-27 11:25:00,104.55,104.7,104.43,104.54,16264.0,98.372,98.5131,98.2591,98.3626,16264.0
2020-11-27 11:30:00,104.54,104.61,104.48,104.55,14922.0,98.3626,98.4284,98.3061,98.372,14922.0
2020-11-27 11:35:00,104.56,104.65,104.49,104.49,13361.0,98.3814,98.4661,98.3155,98.3155,13361.0
2020-11-27 11:40:00,104.53,104.7,104.52,104.6,14143.0,98.3532,98.5131,98.3438,98.419,14143.0
2020-11-27 11:45:00,104.61,104.61,104.45,104.46,13191.0,98.4284,98.4284,98.2779,98.2873,13191.0
2020-11-27 11:50:00,104.45,104.46,104.32,104.39,10454.0,98.2779,98.2873,98.1556,98.2214,10454.0
2020-11-27 11:55:00,104.42,104.47,104.33,104.45,14753.0,98.2497,98.2967,98.165,98.2779,14753.0
2020-11-27 12:00:00,104.45,104.51,104.32,104.35,26399.0,98.2779,98.3344,98.1556,98.1838,26399.0
2020-11-27 12:05:00,104.35,104.42,104.33,104.39,32176.0,98.1838,98.2497,98.165,98.2214,32176.0
2020-11-27 12:10:00,104.36,104.52,104.28,104.52,35896.0,98.1932,98.3438,98.1179,98.3438,35896.0
2020-11-27 12:15:00,104.5,104.6,104.45,104.45,10503.0,98.3249,98.419,98.2779,98.2779,10503.0
2020-11-27 12:20:00,104.45,104.49,104.26,104.28,10715.0,98.2779,98.3155,98.0991,98.1179,10715.0
2020-11-27 12:25:00,104.28,104.64,104.28,104.58,32729.0,98.1179,98.4567,98.1179,98.4002,32729.0
2020-11-27 12:30:00,104.56,104.74,104.5,104.64,40686.0,98.3814,98.5508,98.3249,98.4567,40686.0
2020-11-27 12:35:00,104.66,104.78,104.63,104.73,14191.0,98.4755,98.5884,98.4473,98.5414,14191.0
2020-11-27 12:40:00,104.75,104.82,104.75,104.75,17745.0,98.5602,98.626,98.5602,98.5602,17745.0
2020-11-27 12:45:00,104.78,104.83,104.71,104.82,18315.0,98.5884,98.6354,98.5225,98.626,18315.0
2020-11-27 12:50:00,104.85,104.92,104.77,104.85,28260.0,98.6543,98.7201,98.579,98.6543,28260.0
2020-11-27 12:55:00,104.87,105.03,104.72,104.99,154515.0,98.6731,98.8236,98.5319,98.786,154515.0
2020-11-30 09:30:00,104.97,105.16,104.55,104.98,40677.0,98.7672,98.9459,98.372,98.7766,40677.0
2020-11-30 09:35:00,104.94,104.97,104.6,104.84,9427.0,98.7389,98.7672,98.419,98.6449,9427.0
2020-11-30 09:40:00,104.8,105.0,104.59,104.73,12913.0,98.6072,98.7954,98.4096,98.5414,12913.0
2020-11-30 09:45:00,104.62,105.23,104.55,105.08,28366.0,98.4379,99.0118,98.372,98.8707,28366.0
2020-11-30 09:50:00,104.95,105.14,104.89,105.02,15328.0,98.7484,98.9271,98.6919,98.8142,15328.0
2020-11-30 09:55:00,104.95,105.1,104.8,104.82,28926.0,98.7484,98.8895,98.6072,98.626,28926.0
2020-11-30 10:00:00,104.83,105.23,104.83,105.03,22474.0,98.6354,99.0118,98.6354,98.8236,22474.0
2020-11-30 10:05:00,105.05,105.14,104.76,104.87,26374.0,98.8424,98.9271,98.5696,98.6731,26374.0
2020-11-30 10:10:00,104.87,105.02,104.84,104.87,26799.0,98.6731,98.8142,98.6449,98.6731,26799.0
2020-11-30 10:15:00,104.89,105.14,104.87,105.1,16482.0,98.6919,98.9271,98.6731,98.8895,16482.0
2020-11-30 10:20:00,105.09,105.13,105.02,105.12,9432.0,98.8801,98.9177,98.8142,98.9083,9432.0
2020-11-30 10:25:00,105.08,105.15,104.96,105.04,27265.0,98.8707,98.9365,98.7578,98.833,27265.0
2020-11-30 10:30:00,105.0,105.13,104.96,104.99,17655.0,98.7954,98.9177,98.7578,98.786,17655.0
2020-11-30 10:35:00,104.98,105.0,104.72,104.81,30929.0,98.7766,98.7954,98.5319,98.6166,30929.0
2020-11-30 10:40:00,104.8,105.04,104.74,104.97,61645.0,98.6072,98.833,98.5508,98.7672,61645.0
2020-11-30 10:45:00,104.94,105.05,104.89,105.05,42768.0,98.7389,98.8424,98.6919,98.8424,42768.0
2020-11-30 10:50:00,105.05,105.45,105.04,105.42,18381.0,98.8424,99.2188,98.833,99.1906,18381.0
2020-11-30 10:55:00,105.4,105.6,105.35,105.53,28171.0,99.1718,99.3599,99.1247,99.2941,28171.0
2020-11-30 11:00:00,105.53,105.59,105.41,105.5,21080.0,99.2941,99.3505,99.1812,99.2659,21080.0
2020-11-30 11:05:00,105.51,105.58,105.46,105.56,15094.0,99.2753,99.3411,99.2282,99.3223,15094.0
2020-11-30 11:10:00,105.56,105.64,105.47,105.5,32815.0,99.3223,99.3976,99.2376,99.2659,32815.0
2020-11-30 11:15:00,105.52,105.65,105.47,105.5,28650.0,99.2847,99.407,99.2376,99.2659,28650.0
2020-11-30 11:20:00,105.47,105.47,105.32,105.41,22373.0,99.2376,99.2376,99.0965,99.1812,22373.0
2020-11-30 11:25:00,105.39,105.52,105.39,105.45,28337.0,99.1624,99.2847,99.1624,99.2188,28337.0
2020-11-30 11:30:00,105.44,105.52,105.16,105.16,34371.0,99.2094,99.2847,98.9459,98.9459,34371.0
2020-11-30 11:35:00,105.23,105.23,104.92,105.04,32075.0,99.0118,99.0118,98.7201,98.833,32075.0
2020-11-30 11:40:00,105.04,105.08,104.93,105.05,8629.0,98.833,98.8707,98.7295,98.8424,8629.0
2020-11-30 11:45:00,105.05,105.05,104.94,105.0,25378.0,98.8424,98.8424,98.7389,98.7954,25378.0
2020-11-30 11:50:00,105.01,105.04,104.96,104.97,15994.0,98.8048,98.833,98.7578,98.7672,15994.0
2020-11-30 11:55:00,104.99,105.02,104.95,105.02,12850.0,98.786,98.8142,98.7484,98.8142,12850.0
2020-11-30 12:00:00,105.03,105.04,104.93,105.0,12059.0,98.8236,98.833,98.7295,98.7954,12059.0
2020-11-30 12:05:00,104.97,105.04,104.95,104.99,13847.0,98.7672,98.833,98.7484,98.786,13847.0
2020-11-30 12:10:00,104.98,105.18,104.96,105.18,15687.0,98.7766,98.9648,98.7578,98.9648,15687.0
2020-11-30 12:15:00,105.16,105.19,105.09,105.14,11086.0,98.9459,98.9742,98.8801,98.9271,11086.0
2020-11-30 12:20:00,105.14,105.33,105.12,105.31,13074.0,98.9271,99.1059,98.9083,99.0871,13074.0
2020-11-30 12:25:00,105.29,105.31,105.21,105.25,16503.0,99.0683,99.0871,98.993,99.0306,16503.0
2020-11-30 12:30:00,105.23,105.35,105.2,105.35,9855.0,99.0118,99.1247,98.9836,99.1247,9855.0
2020-11-30 12:35:00,105.35,105.41,105.24,105.3,13700.0,99.1247,99.1812,99.0212,99.0777,13700.0
2020-11-30 12:40:00,105.32,105.54,105.3,105.48,27700.0,99.0965,99.3035,99.0777,99.247,27700.0
2020-11-30 12:45:00,105.48,105.49,105.32,105.36,9395.0,99.247,99.2564,99.0965,99.1341,9395.0
2020-11-30 12:50:00,105.37,105.39,105.27,105.27,4228.0,99.1435,99.1624,99.0494,99.0494,4228.0
2020-11-30 12:55:00,105.26,105.34,105.26,105.34,14223.0,99.04,99.1153,99.04,99.1153,14223.0
2020-11-30 13:00:00,105.31,105.39,105.26,105.27,9755.0,99.0871,99.1624,99.04,99.0494,9755.0
2020-11-30 13:05:00,105.27,105.35,105.26,105.31,19647.0,99.0494,99.1247,99.04,99.0871,19647.0
2020-11-30 13:10:00,105.31,105.31,105.24,105.24,9509.0,99.0871,99.0871,99.0212,99.0212,9509.0
2020-11-30 13:15:00,105.24,105.36,105.18,105.29,11844.0,99.0212,99.1341,98.9648,99.0683,11844.0
2020-11-30 13:20:00,105.29,105.42,105.28,105.39,12033.0,99.0683,99.1906,99.0589,99.1624,12033.0
2020-11-30 13:25:00,105.39,105.47,105.34,105.39,15266.0,99.1624,99.2376,99.1153,99.1624,15266.0
2020-11-30 13:30:00,105.39,105.42,105.27,105.31,15376.0,99.1624,99.1906,99.0494,99.0871,15376.0
2020-11-30 13:35:00,105.31,105.32,105.14,105.14,9072.0,99.0871,99.0965,98.9271,98.9271,9072.0
2020-11-30 13:40:00,105.19,105.24,105.03,105.13,20235.0,98.9742,99.0212,98.8236,98.9177,20235.0
2020-11-30 13:45:00,105.11,105.14,105.06,105.12,9647.0,98.8989,98.9271,98.8519,98.9083,9647.0
2020-11-30 13:50:00,105.11,105.24,105.1,105.2,28164.0,98.8989,99.0212,98.8895,98.9836,28164.0
2020-11-30 13:55:00,105.2,105.2,104.96,105.01,16151.0,98.9836,98.9836,98.7578,98.8048,16151.0
2020-11-30 14:00:00,105.01,105.02,104.86,104.93,14193.0,98.8048,98.8142,98.6637,98.7295,14193.0
2020-11-30 14:05:00,104.9,105.03,104.88,105.03,16719.0,98.7013,98.8236,98.6825,98.8236,16719.0
2020-11-30 14:10:00,105.03,105.11,105.02,105.11,10534.0,98.8236,98.8989,98.8142,98.8989,10534.0
2020-11-30 14:15:00,105.11,105.21,105.07,105.15,12302.0,98.8989,98.993,98.8613,98.9365,12302.0
2020-11-30 14:20:00,105.17,105.19,105.13,105.19,8396.0,98.9554,98.9742,98.9177,98.9742,8396.0
2020-11-30 14:25:00,105.19,105.23,105.15,105.21,9745.0,98.9742,99.0118,98.9365,98.993,9745.0
2020-11-30 14:30:00,105.22,105.31,105.2,105.27,22271.0,99.0024,99.0871,98.9836,99.0494,22271.0
2020-11-30 14:35:00,105.26,105.31,105.25,105.3,12150.0,99.04,99.0871,99.0306,99.0777,12150.0
2020-11-30 14:40:00,105.3,105.38,105.25,105.27,18994.0,99.0777,99.1529,99.0306,99.0494,18994.0
2020-11-30 14:45:00,105.26,105.29,105.15,105.19,12739.0,99.04,99.0683,98.9365,98.9742,12739.0
2020-11-30 14:50:00,105.18,105.3,105.02,105.07,13352.0,98.9648,99.0777,98.8142,98.8613,13352.0
2020-11-30 14:55:00,105.06,105.45,105.05,105.45,19519.0,98.8519,99.2188,98.8424,99.2188,19519.0
2020-11-30 15:00:00,105.45,105.49,105.19,105.23,22138.0,99.2188,99.2564,98.9742,99.0118,22138.0
2020-11-30 15:05:00,105.23,105.25,105.06,105.07,38122.0,99.0118,99.0306,98.8519,98.8613,38122.0
2020-11-30 15:10:00,105.07,105.1,104.98,105.02,38499.0,98.8613,98.8895,98.7766,98.8142,38499.0
2020-11-30 15:15:00,105.01,105.23,104.99,105.23,21854.0,98.8048,99.0118,98.786,99.0118,21854.0
2020-11-30 15:20:00,105.22,105.22,105.12,105.19,20753.0,99.0024,99.0024,98.9083,98.9742,20753.0
2020-11-30 15:25:00,105.18,105.24,105.14,105.22,26736.0,98.9648,99.0212,98.9271,99.0024,26736.0
2020-11-30 15:30:00,105.23,105.42,105.19,105.24,38445.0,99.0118,99.1906,98.9742,99.0212,38445.0
2020-11-30 15:35:00,105.23,105.31,105.08,105.23,53793.0,99.0118,99.0871,98.8707,99.0118,53793.0
2020-11-30 15:40:00,105.21,105.37,105.21,105.34,61961.0,98.993,99.1435,98.993,99.1153,61961.0
2020-11-30 15:45:00,105.33,105.47,105.15,105.32,61718.0,99.1059,99.2376,98.9365,99.0965,61718.0
2020-11-30 15:50:00,105.32,105.54,105.21,105.43,104680.0,99.0965,99.3035,98.993,99.2,104680.0
2020-11-30 15:55:00,105.39,105.59,105.25,105.57,241826.0,99.1624,99.3505,99.0306,99.3317,241826.0
2020-12-01 09:30:00,106.21,106.56,105.86,105.86,60694.0,99.9339,100.2632,99.6046,99.6046,60694.0
2020-12-01 09:35:00,105.97,106.26,105.89,106.03,30200.0,99.7081,99.9809,99.6328,99.7645,30200.0
2020-12-01 09:40:00,106.03,106.25,105.64,105.8,30924.0,99.7645,99.9715,99.3976,99.5481,30924.0
2020-12-01 09:45:00,105.89,106.11,105.89,106.1,15559.0,99.6328,99.8398,99.6328,99.8304,15559.0
2020-12-01 09:50:00,106.17,106.62,106.14,106.59,25460.0,99.8963,100.3197,99.868,100.2914,25460.0
2020-12-01 09:55:00,106.64,106.79,106.36,106.63,26520.0,100.3385,100.4796,100.075,100.3291,26520.0
2020-12-01 10:00:00,106.66,106.73,106.47,106.54,22264.0,100.3573,100.4232,100.1785,100.2444,22264.0
2020-12-01 10:05:00,106.52,106.74,106.37,106.69,77350.0,100.2256,100.4326,100.0844,100.3855,77350.0
2020-12-01 10:10:00,106.72,106.73,106.38,106.48,14482.0,100.4138,100.4232,100.0939,100.1879,14482.0
2020-12-01 10:15:00,106.48,106.72,106.42,106.63,17379.0,100.1879,100.4138,100.1315,100.3291,17379.0
2020-12-01 10:20:00,106.66,106.86,106.63,106.69,21059.0,100.3573,100.5455,100.3291,100.3855,21059.0
2020-12-01 10:25:00,106.7,106.84,106.69,106.8,19979.0,100.3949,100.5267,100.3855,100.489,19979.0
2020-12-01 10:30:00,106.74,106.74,106.25,106.25,12338.0,100.4326,100.4326,99.9715,99.9715,12338.0
2020-12-01 10:35:00,106.27,106.5,106.21,106.48,21783.0,99.9904,100.2068,99.9339,100.1879,21783.0
2020-12-01 10:40:00,106.48,106.67,106.47,106.55,23751.0,100.1879,100.3667,100.1785,100.2538,23751.0
2020-12-01 10:45:00,106.59,106.74,106.52,106.74,26226.0,100.2914,100.4326,100.2256,100.4326,26226.0
2020-12-01 10:50:00,106.74,106.84,106.6,106.7,23189.0,100.4326,100.5267,100.3009,100.3949,23189.0
2020-12-01 10:55:00,106.69,106.84,106.62,106.75,33359.0,100.3855,100.5267,100.3197,100.442,33359.0
2020-12-01 11:00:00,106.82,106.89,106.74,106.79,16950.0,100.5079,100.5737,100.4326,100.4796,16950.0
2020-12-01 11:05:00,106.79,106.88,106.67,106.86,21931.0,100.4796,100.5643,100.3667,100.5455,21931.0
2020-12-01 11:10:00,106.87,106.97,106.78,106.78,9368.0,100.5549,100.649,100.4702,100.4702,9368.0
2020-12-01 11:15:00,106.81,106.91,106.76,106.83,15464.0,100.4984,100.5925,100.4514,100.5173,15464.0
2020-12-01 11:20:00,106.82,106.88,106.79,106.82,9256.0,100.5079,100.5643,100.4796,100.5079,9256.0
2020-12-01 11:25:00,106.83,106.85,106.57,106.58,15504.0,100.5173,100.5361,100.2726,100.282,15504.0
2020-12-01 11:30:00,106.61,106.95,106.57,106.89,24023.0,100.3103,100.6302,100.2726,100.5737,24023.0
2020-12-01 11:35:00,106.91,106.96,106.69,106.79,8813.0,100.5925,100.6396,100.3855,100.4796,8813.0
2020-12-01 11:40:00,106.77,106.99,106.77,106.96,14064.0,100.4608,100.6678,100.4608,100.6396,14064.0
2020-12-01 11:45:00,106.94,106.94,106.76,106.76,16260.0,100.6208,100.6208,100.4514,100.4514,16260.0
2020-12-01 11:50:00,106.76,106.88,106.76,106.86,17674.0,100.4514,100.5643,100.4514,100.5455,17674.0
2020-12-01 11:55:00,106.88,107.09,106.87,106.99,31855.0,100.5643,100.7619,100.5549,100.6678,31855.0
2020-12-01 12:00:00,106.97,107.06,106.94,107.0,14578.0,100.649,100.7337,100.6208,100.6772,14578.0
2020-12-01 12:05:00,107.0,107.32,106.96,107.32,12869.0,100.6772,100.9783,100.6396,100.9783,12869.0
2020-12-01 12:10:00,107.31,107.31,107.07,107.16,29057.0,100.9689,100.9689,100.7431,100.8278,29057.0
2020-12-01 12:15:00,107.13,107.13,106.98,106.98,15591.0,100.7995,100.7995,100.6584,100.6584,15591.0
2020-12-01 12:20:00,107.0,107.02,106.9,106.92,12504.0,100.6772,100.696,100.5831,100.6019,12504.0
2020-12-01 12:25:00,106.92,107.03,106.85,106.85,11901.0,100.6019,100.7054,100.5361,100.5361,11901.0
2020-12-01 12:30:00,106.82,107.07,106.78,106.78,14627.0,100.5079,100.7431,100.4702,100.4702,14627.0
2020-12-01 12:35:00,106.79,106.86,106.64,106.64,7541.0,100.4796,100.5455,100.3385,100.3385,7541.0
2020-12-01 12:40:00,106.57,106.8,106.57,106.72,16361.0,100.2726,100.489,100.2726,100.4138,16361.0
2020-12-01 12:45:00,106.72,106.87,106.68,106.8,16093.0,100.4138,100.5549,100.3761,100.489,16093.0
2020-12-01 12:50:00,106.8,106.93,106.78,106.87,19267.0,100.489,100.6114,100.4702,100.5549,19267.0
2020-12-01 12:55:00,106.89,106.93,106.84,106.84,13066.0,100.5737,100.6114,100.5267,100.5267,13066.0
2020-12-01 13:00:00,106.86,107.01,106.86,106.91,16740.0,100.5455,100.6866,100.5455,100.5925,16740.0
2020-12-01 13:05:00,106.9,106.99,106.89,106.93,23523.0,100.5831,100.6678,100.5737,100.6114,23523.0
2020-12-01 13:10:00,106.92,106.96,106.83,106.96,11746.0,100.6019,100.6396,100.5173,100.6396,11746.0
2020-12-01 13:15:00,106.95,107.01,106.86,106.88,12279.0,100.6302,100.6866,100.5455,100.5643,12279.0
2020-12-01 13:20:00,106.89,106.96,106.87,106.92,16617.0,100.5737,100.6396,100.5549,100.6019,16617.0
2020-12-01 13:25:00,106.92,107.01,106.87,106.92,16691.0,100.6019,100.6866,100.5549,100.6019,16691.0
2020-12-01 13:30:00,106.91,107.01,106.86,106.99,22194.0,100.5925,100.6866,100.5455,100.6678,22194.0
2020-12-01 13:35:00,107.01,107.09,106.99,107.06,8064.0,100.6866,100.7619,100.6678,100.7337,8064.0
2020-12-01 13:40:00,107.06,107.12,106.93,106.97,13720.0,100.7337,100.7901,100.6114,100.649,13720.0
2020-12-01 13:45:00,106.99,107.1,106.94,107.08,25278.0,100.6678,100.7713,100.6208,100.7525,25278.0
2020-12-01 13:50:00,107.08,107.09,106.97,106.97,15404.0,100.7525,100.7619,100.649,100.649,15404.0
2020-12-01 13:55:00,106.97,106.99,106.88,106.95,25173.0,100.649,100.6678,100.5643,100.6302,25173.0
2020-12-01 14:00:00,106.95,107.08,106.94,107.02,16699.0,100.6302,100.7525,100.6208,100.696,16699.0
2020-12-01 14:05:00,107.04,107.14,106.99,107.06,12153.0,100.7149,100.8089,100.6678,100.7337,12153.0
2020-12-01 14:10:00,107.06,107.1,106.91,107.08,17103.0,100.7337,100.7713,100.5925,100.7525,17103.0
2020-12-01 14:15:00,107.09,107.24,107.06,107.12,19145.0,100.7619,100.903,100.7337,100.7901,19145.0
2020-12-01 14:20:00,107.1,107.13,107.06,107.09,18278.0,100.7713,100.7995,100.7337,100.7619,18278.0
2020-12-01 14:25:00,107.11,107.13,107.01,107.11,16417.0,100.7807,100.7995,100.6866,100.7807,16417.0
2020-12-01 14:30:00,107.09,107.13,107.02,107.09,31055.0,100.7619,100.7995,100.696,100.7619,31055.0
2020-12-01 14:35:00,107.09,107.15,107.05,107.12,56763.0,100.7619,100.8184,100.7243,100.7901,56763.0
2020-12-01 14:40:00,107.13,107.37,107.07,107.33,24051.0,100.7995,101.0254,100.7431,100.9877,24051.0
2020-12-01 14:45:00,107.32,107.34,107.22,107.23,21089.0,100.9783,100.9971,100.8842,100.8936,21089.0
2020-12-01 14:50:00,107.25,107.31,107.2,107.3,20202.0,100.9124,100.9689,100.8654,100.9595,20202.0
2020-12-01 14:55:00,107.28,107.32,107.15,107.19,27157.0,100.9407,100.9783,100.8184,100.856,27157.0
2020-12-01 15:00:00,107.2,107.2,106.95,107.01,57073.0,100.8654,100.8654,100.6302,100.6866,57073.0
2020-12-01 15:05:00,107.0,107.07,106.78,106.85,60731.0,100.6772,100.7431,100.4702,100.5361,60731.0
2020-12-01 15:10:00,106.83,106.92,106.76,106.84,30513.0,100.5173,100.6019,100.4514,100.5267,30513.0
2020-12-01 15:15:00,106.84,106.86,106.57,106.57,33697.0,100.5267,100.5455,100.2726,100.2726,33697.0
2020-12-01 15:20:00,106.57,106.63,106.51,106.53,28184.0,100.2726,100.3291,100.2162,100.235,28184.0
2020-12-01 15:25:00,106.52,106.62,106.48,106.5,27032.0,100.2256,100.3197,100.1879,100.2068,27032.0
2020-12-01 15:30:00,106.5,106.5,106.23,106.28,24073.0,100.2068,100.2068,99.9527,99.9998,24073.0
2020-12-01 15:35:00,106.29,106.41,106.22,106.37,37646.0,100.0092,100.1221,99.9433,100.0844,37646.0
2020-12-01 15:40:00,106.36,106.61,106.36,106.57,43263.0,100.075,100.3103,100.075,100.2726,43263.0
2020-12-01 15:45:00,106.57,106.9,106.55,106.8,70141.0,100.2726,100.5831,100.2538,100.489,70141.0
2020-12-01 15:50:00,106.79,107.26,106.67,107.11,106895.0,100.4796,100.9219,100.3667,100.7807,106895.0
2020-12-01 15:55:00,107.06,107.24,106.96,107.16,291062.0,100.7337,100.903,100.6396,100.8278,291062.0
2020-12-02 09:30:00,106.84,107.06,106.54,106.86,43053.0,100.5267,100.7337,100.2444,100.5455,43053.0
2020-12-02 09:35:00,106.86,107.2,106.86,107.11,19043.0,100.5455,100.8654,100.5455,100.7807,19043.0
2020-12-02 09:40:00,107.1,107.2,106.81,106.97,13200.0,100.7713,100.8654,100.4984,100.649,13200.0
2020-12-02 09:45:00,106.91,106.97,106.56,106.56,27044.0,100.5925,100.649,100.2632,100.2632,27044.0
2020-12-02 09:50:00,106.56,106.98,106.52,106.97,9420.0,100.2632,100.6584,100.2256,100.649,9420.0
2020-12-02 09:55:00,107.02,107.21,106.88,106.98,25678.0,100.696,100.8748,100.5643,100.6584,25678.0
2020-12-02 10:00:00,106.93,107.06,106.87,106.98,14950.0,100.6114,100.7337,100.5549,100.6584,14950.0
2020-12-02 10:05:00,106.98,107.01,106.67,106.67,15338.0,100.6584,100.6866,100.3667,100.3667,15338.0
2020-12-02 10:10:00,106.67,106.74,106.54,106.64,18683.0,100.3667,100.4326,100.2444,100.3385,18683.0
2020-12-02 10:15:00,106.59,106.59,106.22,106.28,36858.0,100.2914,100.2914,99.9433,99.9998,36858.0
2020-12-02 10:20:00,106.22,106.35,106.02,106.09,13651.0,99.9433,100.0656,99.7551,99.821,13651.0
2020-12-02 10:25:00,106.02,106.07,105.79,105.97,15258.0,99.7551,99.8022,99.5387,99.7081,15258.0
2020-12-02 10:30:00,105.97,106.31,105.85,106.16,23619.0,99.7081,100.028,99.5952,99.8869,23619.0
2020-12-02 10:35:00,106.09,106.4,106.09,106.31,11723.0,99.821,100.1127,99.821,100.028,11723.0
2020-12-02 10:40:00,106.31,106.38,106.13,106.25,18265.0,100.028,100.0939,99.8586,99.9715,18265.0
2020-12-02 10:45:00,106.25,106.27,106.06,106.16,13425.0,99.9715,99.9904,99.7928,99.8869,13425.0
2020-12-02 10:50:00,106.12,106.29,106.1,106.14,7687.0,99.8492,100.0092,99.8304,99.868,7687.0
2020-12-02 10:55:00,106.09,106.22,106.0,106.22,9676.0,99.821,99.9433,99.7363,99.9433,9676.0
2020-12-02 11:00:00,106.24,106.39,106.22,106.33,16133.0,99.9621,100.1033,99.9433,100.0468,16133.0
2020-12-02 11:05:00,106.29,106.32,106.2,106.27,9760.0,100.0092,100.0374,99.9245,99.9904,9760.0
2020-12-02 11:10:00,106.26,106.35,106.19,106.22,17248.0,99.9809,100.0656,99.9151,99.9433,17248.0
2020-12-02 11:15:00,106.22,106.29,106.05,106.14,19266.0,99.9433,100.0092,99.7834,99.868,19266.0
2020-12-02 11:20:00,106.14,106.29,106.13,106.22,8475.0,99.868,100.0092,99.8586,99.9433,8475.0
2020-12-02 11:25:00,106.24,106.33,106.2,106.25,12049.0,99.9621,100.0468,99.9245,99.9715,12049.0
2020-12-02 11:30:00,106.26,106.3,106.15,106.18,10578.0,99.9809,100.0186,99.8774,99.9057,10578.0
2020-12-02 11:35:00,106.17,106.3,106.16,106.23,13556.0,99.8963,100.0186,99.8869,99.9527,13556.0
2020-12-02 11:40:00,106.24,106.28,106.16,106.24,12111.0,99.9621,99.9998,99.8869,99.9621,12111.0
2020-12-02 11:45:00,106.23,106.25,106.04,106.09,11443.0,99.9527,99.9715,99.7739,99.821,11443.0
2020-12-02 11:50:00,106.09,106.24,106.04,106.15,14916.0,99.821,99.9621,99.7739,99.8774,14916.0
2020-12-02 11:55:00,106.15,106.28,106.08,106.11,15347.0,99.8774,99.9998,99.8116,99.8398,15347.0
2020-12-02 12:00:00,106.13,106.14,106.05,106.05,6419.0,99.8586,99.868,99.7834,99.7834,6419.0
2020-12-02 12:05:00,106.05,106.05,105.93,105.96,10635.0,99.7834,99.7834,99.6704,99.6987,10635.0
2020-12-02 12:10:00,105.91,105.95,105.81,105.84,7287.0,99.6516,99.6893,99.5575,99.5858,7287.0
2020-12-02 12:15:00,105.81,105.81,105.7,105.78,8715.0,99.5575,99.5575,99.454,99.5293,8715.0
2020-12-02 12:20:00,105.76,105.8,105.7,105.76,5305.0,99.5105,99.5481,99.454,99.5105,5305.0
2020-12-02 12:25:00,105.76,105.91,105.72,105.91,24455.0,99.5105,99.6516,99.4729,99.6516,24455.0
2020-12-02 12:30:00,105.89,105.89,105.71,105.71,6951.0,99.6328,99.6328,99.4634,99.4634,6951.0
2020-12-02 12:35:00,105.69,105.75,105.65,105.68,11580.0,99.4446,99.5011,99.407,99.4352,11580.0
2020-12-02 12:40:00,105.65,105.75,105.65,105.71,7295.0,99.407,99.5011,99.407,99.4634,7295.0
2020-12-02 12:45:00,105.75,105.81,105.66,105.81,17807.0,99.5011,99.5575,99.4164,99.5575,17807.0
2020-12-02 12:50:00,105.81,106.1,105.8,106.08,12242.0,99.5575,99.8304,99.5481,99.8116,12242.0
2020-12-02 12:55:00,106.1,106.13,106.01,106.04,11691.0,99.8304,99.8586,99.7457,99.7739,11691.0
2020-12-02 13:00:00,106.05,106.24,106.03,106.24,9710.0,99.7834,99.9621,99.7645,99.9621,9710.0
2020-12-02 13:05:00,106.24,106.26,106.08,106.08,12688.0,99.9621,99.9809,99.8116,99.8116,12688.0
2020-12-02 13:10:00,106.08,106.25,106.06,106.23,4454.0,99.8116,99.9715,99.7928,99.9527,4454.0
2020-12-02 13:15:00,106.24,106.39,106.24,106.36,13808.0,99.9621,100.1033,99.9621,100.075,13808.0
2020-12-02 13:20:00,106.38,106.48,106.34,106.48,13530.0,100.0939,100.1879,100.0562,100.1879,13530.0
2020-12-02 13:25:00,106.45,106.51,106.41,106.48,6774.0,100.1597,100.2162,100.1221,100.1879,6774.0
2020-12-02 13:30:00,106.47,106.6,106.43,106.48,18558.0,100.1785,100.3009,100.1409,100.1879,18558.0
2020-12-02 13:35:00,106.46,106.52,106.39,106.45,20064.0,100.1691,100.2256,100.1033,100.1597,20064.0
2020-12-02 13:40:00,106.47,106.47,106.36,106.45,17498.0,100.1785,100.1785,100.075,100.1597,17498.0
2020-12-02 13:45:00,106.48,106.48,106.38,106.38,11067.0,100.1879,100.1879,100.0939,100.0939,11067.0
2020-12-02 13:50:00,106.36,106.4,106.05,106.05,20218.0,100.075,100.1127,99.7834,99.7834,20218.0
2020-12-02 13:55:00,106.05,106.23,106.05,106.13,12325.0,99.7834,99.9527,99.7834,99.8586,12325.0
2020-12-02 14:00:00,106.13,106.16,106.03,106.14,8544.0,99.8586,99.8869,99.7645,99.868,8544.0
2020-12-02 14:05:00,106.16,106.27,106.08,106.27,22038.0,99.8869,99.9904,99.8116,99.9904,22038.0
2020-12-02 14:10:00,106.27,106.27,106.19,106.27,16087.0,99.9904,99.9904,99.9151,99.9904,16087.0
2020-12-02 14:15:00,106.27,106.32,106.23,106.27,11435.0,99.9904,100.0374,99.9527,99.9904,11435.0
2020-12-02 14:20:00,106.25,106.38,106.25,106.33,12786.0,99.9715,100.0939,99.9715,100.0468,12786.0
2020-12-02 14:25:00,106.33,106.45,106.26,106.44,12845.0,100.0468,100.1597,99.9809,100.1503,12845.0
2020-12-02 14:30:00,106.44,106.62,106.42,106.57,14412.0,100.1503,100.3197,100.1315,100.2726,14412.0
2020-12-02 14:35:00,106.56,106.62,106.54,106.58,16708.0,100.2632,100.3197,100.2444,100.282,16708.0
2020-12-02 14:40:00,106.57,106.57,106.32,106.32,11915.0,100.2726,100.2726,100.0374,100.0374,11915.0
2020-12-02 14:45:00,106.31,106.41,106.27,106.39,14019.0,100.028,100.1221,99.9904,100.1033,14019.0
2020-12-02 14:50:00,106.35,106.51,106.3,106.51,8993.0,100.0656,100.2162,100.0186,100.2162,8993.0
2020-12-02 14:55:00,106.51,106.67,106.46,106.54,18191.0,100.2162,100.3667,100.1691,100.2444,18191.0
2020-12-02 15:00:00,106.53,106.6,106.48,106.55,10398.0,100.235,100.3009,100.1879,100.2538,10398.0
2020-12-02 15:05:00,106.53,106.66,106.51,106.65,7813.0,100.235,100.3573,100.2162,100.3479,7813.0
2020-12-02 15:10:00,106.63,106.69,106.62,106.65,7891.0,100.3291,100.3855,100.3197,100.3479,7891.0
2020-12-02 15:15:00,106.64,106.77,106.62,106.72,25946.0,100.3385,100.4608,100.3197,100.4138,25946.0
2020-12-02 15:20:00,106.69,106.69,106.58,106.64,9290.0,100.3855,100.3855,100.282,100.3385,9290.0
2020-12-02 15:25:00,106.63,106.65,106.54,106.58,18727.0,100.3291,100.3479,100.2444,100.282,18727.0
2020-12-02 15:30:00,106.58,106.67,106.51,106.62,15428.0,100.282,100.3667,100.2162,100.3197,15428.0
2020-12-02 15:35:00,106.6,106.66,106.56,106.61,18316.0,100.3009,100.3573,100.2632,100.3103,18316.0
2020-12-02 15:40:00,106.61,106.76,106.57,106.76,20709.0,100.3103,100.4514,100.2726,100.4514,20709.0
2020-12-02 15:45:00,106.74,106.83,106.72,106.72,38895.0,100.4326,100.5173,100.4138,100.4138,38895.0
2020-12-02 15:50:00,106.73,106.74,106.63,106.73,63216.0,100.4232,100.4326,100.3291,100.4232,63216.0
2020-12-02 15:55:00,106.7,106.76,106.51,106.56,151685.0,100.3949,100.4514,100.2162,100.2632,151685.0
2020-12-03 09:30:00,106.39,107.05,105.96,106.12,72721.0,100.1033,100.7243,99.6987,99.8492,72721.0
2020-12-03 09:35:00,106.12,106.48,105.94,106.15,45168.0,99.8492,100.1879,99.6799,99.8774,45168.0
2020-12-03 09:40:00,106.22,106.41,105.85,105.97,20698.0,99.9433,100.1221,99.5952,99.7081,20698.0
2020-12-03 09:45:00,105.97,106.16,105.76,105.76,24208.0,99.7081,99.8869,99.5105,99.5105,24208.0
2020-12-03 09:50:00,105.81,106.29,105.78,106.2,27922.0,99.5575,100.0092,99.5293,99.9245,27922.0
2020-12-03 09:55:00,106.17,106.31,105.95,106.29,15992.0,99.8963,100.028,99.6893,100.0092,15992.0
2020-12-03 10:00:00,106.23,106.45,106.19,106.45,20222.0,99.9527,100.1597,99.9151,100.1597,20222.0
2020-12-03 10:05:00,106.44,106.44,106.2,106.22,28553.0,100.1503,100.1503,99.9245,99.9433,28553.0
2020-12-03 10:10:00,106.21,106.38,106.17,106.33,17027.0,99.9339,100.0939,99.8963,100.0468,17027.0
2020-12-03 10:15:00,106.34,106.53,106.32,106.53,25851.0,100.0562,100.235,100.0374,100.235,25851.0
2020-12-03 10:20:00,106.57,106.61,106.42,106.51,18844.0,100.2726,100.3103,100.1315,100.2162,18844.0
2020-12-03 10:25:00,106.51,106.61,106.47,106.48,30191.0,100.2162,100.3103,100.1785,100.1879,30191.0
2020-12-03 10:30:00,106.48,106.67,106.46,106.65,200470.0,100.1879,100.3667,100.1691,100.3479,200470.0
2020-12-03 10:35:00,106.65,106.74,106.57,106.66,38103.0,100.3479,100.4326,100.2726,100.3573,38103.0
2020-12-03 10:40:00,106.63,106.65,106.49,106.59,35892.0,100.3291,100.3479,100.1974,100.2914,35892.0
2020-12-03 10:45:00,106.6,106.61,106.42,106.61,21018.0,100.3009,100.3103,100.1315,100.3103,21018.0
2020-12-03 10:50:00,106.61,106.61,106.46,106.51,21519.0,100.3103,100.3103,100.1691,100.2162,21519.0
2020-12-03 10:55:00,106.49,106.62,106.45,106.48,22711.0,100.1974,100.3197,100.1597,100.1879,22711.0
2020-12-03 11:00:00,106.5,106.61,106.48,106.53,32323.0,100.2068,100.3103,100.1879,100.235,32323.0
2020-12-03 11:05:00,106.52,106.61,106.48,106.51,15957.0,100.2256,100.3103,100.1879,100.2162,15957.0
2020-12-03 11:10:00,106.5,106.73,106.46,106.73,19783.0,100.2068,100.4232,100.1691,100.4232,19783.0
2020-12-03 11:15:00,106.74,106.79,106.68,106.75,19424.0,100.4326,100.4796,100.3761,100.442,19424.0
2020-12-03 11:20:00,106.77,106.86,106.7,106.73,16824.0,100.4608,100.5455,100.3949,100.4232,16824.0
2020-12-03 11:25:00,106.75,106.82,106.73,106.74,20841.0,100.442,100.5079,100.4232,100.4326,20841.0
2020-12-03 11:30:00,106.75,106.87,106.67,106.79,36746.0,100.442,100.5549,100.3667,100.4796,36746.0
2020-12-03 11:35:00,106.78,106.79,106.67,106.7,22799.0,100.4702,100.4796,100.3667,100.3949,22799.0
2020-12-03 11:40:00,106.7,106.85,106.7,106.81,15277.0,100.3949,100.5361,100.3949,100.4984,15277.0
2020-12-03 11:45:00,106.76,106.85,106.66,106.75,19737.0,100.4514,100.5361,100.3573,100.442,19737.0
2020-12-03 11:50:00,106.75,106.79,106.67,106.74,20794.0,100.442,100.4796,100.3667,100.4326,20794.0
2020-12-03 11:55:00,106.76,106.87,106.76,106.85,41665.0,100.4514,100.5549,100.4514,100.5361,41665.0
2020-12-03 12:00:00,106.84,107.08,106.81,107.06,52713.0,100.5267,100.7525,100.4984,100.7337,52713.0
2020-12-03 12:05:00,107.06,107.11,107.01,107.07,45568.0,100.7337,100.7807,100.6866,100.7431,45568.0
2020-12-03 12:10:00,107.07,107.16,107.01,107.04,36923.0,100.7431,100.8278,100.6866,100.7149,36923.0
2020-12-03 12:15:00,107.04,107.14,107.03,107.14,34647.0,100.7149,100.8089,100.7054,100.8089,34647.0
2020-12-03 12:20:00,107.14,107.18,107.09,107.18,44811.0,100.8089,100.8466,100.7619,100.8466,44811.0
2020-12-03 12:25:00,107.18,107.3,107.17,107.3,54431.0,100.8466,100.9595,100.8372,100.9595,54431.0
2020-12-03 12:30:00,107.28,107.35,107.24,107.29,47205.0,100.9407,101.0065,100.903,100.9501,47205.0
2020-12-03 12:35:00,107.28,107.31,107.21,107.21,29503.0,100.9407,100.9689,100.8748,100.8748,29503.0
2020-12-03 12:40:00,107.24,107.3,107.23,107.28,20212.0,100.903,100.9595,100.8936,100.9407,20212.0
2020-12-03 12:45:00,107.28,107.28,107.21,107.25,48994.0,100.9407,100.9407,100.8748,100.9124,48994.0
2020-12-03 12:50:00,107.25,107.3,107.23,107.28,28612.0,100.9124,100.9595,100.8936,100.9407,28612.0
2020-12-03 12:55:00,107.29,107.35,107.24,107.35,23437.0,100.9501,101.0065,100.903,101.0065,23437.0
2020-12-03 13:00:00,107.34,107.4,107.32,107.32,15090.0,100.9971,101.0536,100.9783,100.9783,15090.0
2020-12-03 13:05:00,107.32,107.33,107.23,107.29,15201.0,100.9783,100.9877,100.8936,100.9501,15201.0
2020-12-03 13:10:00,107.3,107.31,107.12,107.18,16919.0,100.9595,100.9689,100.7901,100.8466,16919.0
2020-12-03 13:15:00,107.17,107.23,107.12,107.23,9914.0,100.8372,100.8936,100.7901,100.8936,9914.0
2020-12-03 13:20:00,107.22,107.26,107.17,107.17,11543.0,100.8842,100.9219,100.8372,100.8372,11543.0
2020-12-03 13:25:00,107.18,107.18,107.08,107.12,13539.0,100.8466,100.8466,100.7525,100.7901,13539.0
2020-12-03 13:30:00,107.11,107.11,106.98,106.98,16964.0,100.7807,100.7807,100.6584,100.6584,16964.0
2020-12-03 13:35:00,106.99,107.15,106.97,107.15,31895.0,100.6678,100.8184,100.649,100.8184,31895.0
2020-12-03 13:40:00,107.13,107.21,107.08,107.21,16909.0,100.7995,100.8748,100.7525,100.8748,16909.0
2020-12-03 13:45:00,107.21,107.35,107.18,107.34,9304.0,100.8748,101.0065,100.8466,100.9971,9304.0
2020-12-03 13:50:00,107.33,107.39,107.3,107.34,12331.0,100.9877,101.0442,100.9595,100.9971,12331.0
2020-12-03 13:55:00,107.34,107.47,107.31,107.43,15429.0,100.9971,101.1194,100.9689,101.0818,15429.0
2020-12-03 14:00:00,107.43,107.57,107.42,107.52,12292.0,101.0818,101.2135,101.0724,101.1665,12292.0
2020-12-03 14:05:00,107.49,107.5,107.39,107.39,10732.0,101.1383,101.1477,101.0442,101.0442,10732.0
2020-12-03 14:10:00,107.42,107.43,107.31,107.35,12401.0,101.0724,101.0818,100.9689,101.0065,12401.0
2020-12-03 14:15:00,107.37,107.4,107.31,107.38,8949.0,101.0254,101.0536,100.9689,101.0348,8949.0
2020-12-03 14:20:00,107.35,107.4,107.34,107.38,15734.0,101.0065,101.0536,100.9971,101.0348,15734.0
2020-12-03 14:25:00,107.35,107.42,107.35,107.42,13796.0,101.0065,101.0724,101.0065,101.0724,13796.0
2020-12-03 14:30:00,107.42,107.59,107.41,107.59,14937.0,101.0724,101.2324,101.063,101.2324,14937.0
2020-12-03 14:35:00,107.58,107.77,107.57,107.74,21038.0,101.2229,101.4017,101.2135,101.3735,21038.0
2020-12-03 14:40:00,107.74,107.81,107.6,107.6,18679.0,101.3735,101.4394,101.2418,101.2418,18679.0
2020-12-03 14:45:00,107.58,107.66,107.57,107.62,16352.0,101.2229,101.2982,101.2135,101.2606,16352.0
2020-12-03 14:50:00,107.63,107.78,107.62,107.75,19030.0,101.27,101.4111,101.2606,101.3829,19030.0
2020-12-03 14:55:00,107.75,107.82,107.71,107.81,18593.0,101.3829,101.4488,101.3453,101.4394,18593.0
2020-12-03 15:00:00,107.81,107.82,107.78,107.81,21759.0,101.4394,101.4488,101.4111,101.4394,21759.0
2020-12-03 15:05:00,107.82,107.83,107.71,107.72,27919.0,101.4488,101.4582,101.3453,101.3547,27919.0
2020-12-03 15:10:00,107.71,107.89,107.71,107.89,30603.0,101.3453,101.5146,101.3453,101.5146,30603.0
2020-12-03 15:15:00,107.88,107.94,107.86,107.91,44176.0,101.5052,101.5617,101.4864,101.5334,44176.0
2020-12-03 15:20:00,107.9,108.04,107.88,107.98,33256.0,101.524,101.6558,101.5052,101.5993,33256.0
2020-12-03 15:25:00,107.99,108.0,107.89,107.95,26498.0,101.6087,101.6181,101.5146,101.5711,26498.0
2020-12-03 15:30:00,107.95,107.99,107.78,107.84,34657.0,101.5711,101.6087,101.4111,101.4676,34657.0
2020-12-03 15:35:00,107.84,107.88,107.5,107.51,67977.0,101.4676,101.5052,101.1477,101.1571,67977.0
2020-12-03 15:40:00,107.51,107.64,107.38,107.6,59384.0,101.1571,101.2794,101.0348,101.2418,59384.0
2020-12-03 15:45:00,107.6,107.74,107.53,107.7,78335.0,101.2418,101.3735,101.1759,101.3359,78335.0
2020-12-03 15:50:00,107.67,107.69,107.27,107.27,85406.0,101.3076,101.3264,100.9313,100.9313,85406.0
2020-12-03 15:55:00,107.27,107.49,107.24,107.42,153738.0,100.9313,101.1383,100.903,101.0724,153738.0
2020-12-04 09:30:00,108.03,108.89,108.03,108.78,55398.0,101.6464,102.4555,101.6464,102.352,55398.0
2020-12-04 09:35:00,108.78,109.5,108.78,109.47,33049.0,102.352,103.0295,102.352,103.0013,33049.0
2020-12-04 09:40:00,109.48,109.5,109.19,109.42,32249.0,103.0107,103.0295,102.7378,102.9542,32249.0
2020-12-04 09:45:00,109.39,109.85,109.38,109.85,23385.0,102.926,103.3588,102.9166,103.3588,23385.0
2020-12-04 09:50:00,109.79,109.8,109.49,109.57,21694.0,103.3024,103.3118,103.0201,103.0954,21694.0
2020-12-04 09:55:00,109.64,109.64,109.42,109.62,26093.0,103.1612,103.1612,102.9542,103.1424,26093.0
2020-12-04 10:00:00,109.62,109.81,109.54,109.72,15714.0,103.1424,103.3212,103.0671,103.2365,15714.0
2020-12-04 10:05:00,109.73,109.81,109.52,109.58,12040.0,103.2459,103.3212,103.0483,103.1048,12040.0
2020-12-04 10:10:00,109.59,109.59,109.39,109.52,16625.0,103.1142,103.1142,102.926,103.0483,16625.0
2020-12-04 10:15:00,109.52,109.74,109.46,109.65,15229.0,103.0483,103.2553,102.9919,103.1706,15229.0
2020-12-04 10:20:00,109.65,109.65,109.32,109.36,12343.0,103.1706,103.1706,102.8601,102.8978,12343.0
2020-12-04 10:25:00,109.39,109.39,108.91,109.02,24926.0,102.926,102.926,102.4744,102.5779,24926.0
2020-12-04 10:30:00,109.03,109.03,108.81,108.99,37257.0,102.5873,102.5873,102.3803,102.5496,37257.0
2020-12-04 10:35:00,108.99,109.08,108.93,109.03,8075.0,102.5496,102.6343,102.4932,102.5873,8075.0
2020-12-04 10:40:00,109.03,109.04,108.74,108.81,13707.0,102.5873,102.5967,102.3144,102.3803,13707.0
2020-12-04 10:45:00,108.83,109.06,108.78,109.0,15863.0,102.3991,102.6155,102.352,102.559,15863.0
2020-12-04 10:50:00,108.98,109.08,108.91,108.99,22679.0,102.5402,102.6343,102.4744,102.5496,22679.0
2020-12-04 10:55:00,108.98,109.34,108.96,109.33,12317.0,102.5402,102.8789,102.5214,102.8695,12317.0
2020-12-04 11:00:00,109.34,109.38,109.12,109.15,7874.0,102.8789,102.9166,102.6719,102.7002,7874.0
2020-12-04 11:05:00,109.15,109.17,108.97,109.02,15567.0,102.7002,102.719,102.5308,102.5779,15567.0
2020-12-04 11:10:00,109.02,109.05,108.82,108.87,11705.0,102.5779,102.6061,102.3897,102.4367,11705.0
2020-12-04 11:15:00,108.87,108.98,108.85,108.98,8335.0,102.4367,102.5402,102.4179,102.5402,8335.0
2020-12-04 11:20:00,108.96,109.0,108.82,108.93,5902.0,102.5214,102.559,102.3897,102.4932,5902.0
2020-12-04 11:25:00,108.91,108.97,108.82,108.91,6511.0,102.4744,102.5308,102.3897,102.4744,6511.0
2020-12-04 11:30:00,108.91,109.03,108.86,108.96,6330.0,102.4744,102.5873,102.4273,102.5214,6330.0
2020-12-04 11:35:00,108.98,109.17,108.98,109.11,5263.0,102.5402,102.719,102.5402,102.6625,5263.0
2020-12-04 11:40:00,109.06,109.09,108.98,109.03,6930.0,102.6155,102.6437,102.5402,102.5873,6930.0
2020-12-04 11:45:00,109.02,109.08,108.96,108.98,10422.0,102.5779,102.6343,102.5214,102.5402,10422.0
2020-12-04 11:50:00,109.01,109.07,109.01,109.05,9072.0,102.5684,102.6249,102.5684,102.6061,9072.0
2020-12-04 11:55:00,109.06,109.06,108.98,109.05,7953.0,102.6155,102.6155,102.5402,102.6061,7953.0
2020-12-04 12:00:00,109.09,109.35,109.08,109.35,9809.0,102.6437,102.8884,102.6343,102.8884,9809.0
2020-12-04 12:05:00,109.35,109.35,109.0,109.0,57959.0,102.8884,102.8884,102.559,102.559,57959.0
2020-12-04 12:10:00,109.0,109.04,108.94,108.97,25109.0,102.559,102.5967,102.5026,102.5308,25109.0
2020-12-04 12:15:00,108.98,109.02,108.9,109.0,35836.0,102.5402,102.5779,102.4649,102.559,35836.0
2020-12-04 12:20:00,108.96,108.98,108.86,108.96,9943.0,102.5214,102.5402,102.4273,102.5214,9943.0
2020-12-04 12:25:00,108.94,108.95,108.85,108.88,34292.0,102.5026,102.512,102.4179,102.4461,34292.0
2020-12-04 12:30:00,108.88,108.88,108.76,108.83,8149.0,102.4461,102.4461,102.3332,102.3991,8149.0
2020-12-04 12:35:00,108.84,108.88,108.8,108.86,9729.0,102.4085,102.4461,102.3709,102.4273,9729.0
2020-12-04 12:40:00,108.87,108.9,108.77,108.78,10827.0,102.4367,102.4649,102.3426,102.352,10827.0
2020-12-04 12:45:00,108.77,108.79,108.62,108.68,16125.0,102.3426,102.3614,102.2015,102.2579,16125.0
2020-12-04 12:50:00,108.68,108.8,108.68,108.79,6585.0,102.2579,102.3709,102.2579,102.3614,6585.0
2020-12-04 12:55:00,108.8,108.8,108.68,108.72,6776.0,102.3709,102.3709,102.2579,102.2956,6776.0
2020-12-04 13:00:00,108.78,108.91,108.75,108.91,8345.0,102.352,102.4744,102.3238,102.4744,8345.0
2020-12-04 13:05:00,108.92,108.96,108.85,108.86,6859.0,102.4838,102.5214,102.4179,102.4273,6859.0
2020-12-04 13:10:00,108.87,109.03,108.86,108.98,8777.0,102.4367,102.5873,102.4273,102.5402,8777.0
2020-12-04 13:15:00,108.98,109.1,108.97,109.07,11868.0,102.5402,102.6531,102.5308,102.6249,11868.0
2020-12-04 13:20:00,109.07,109.22,109.05,109.18,15443.0,102.6249,102.766,102.6061,102.7284,15443.0
2020-12-04 13:25:00,109.18,109.21,109.06,109.08,10903.0,102.7284,102.7566,102.6155,102.6343,10903.0
2020-12-04 13:30:00,109.11,109.16,109.04,109.13,13770.0,102.6625,102.7096,102.5967,102.6814,13770.0
2020-12-04 13:35:00,109.14,109.18,109.14,109.18,6672.0,102.6908,102.7284,102.6908,102.7284,6672.0
2020-12-04 13:40:00,109.18,109.18,109.03,109.04,13580.0,102.7284,102.7284,102.5873,102.5967,13580.0
2020-12-04 13:45:00,109.02,109.03,108.95,108.97,9114.0,102.5779,102.5873,102.512,102.5308,9114.0
2020-12-04 13:50:00,108.97,108.97,108.89,108.91,19021.0,102.5308,102.5308,102.4555,102.4744,19021.0
2020-12-04 13:55:00,108.92,109.08,108.9,109.08,14070.0,102.4838,102.6343,102.4649,102.6343,14070.0
2020-12-04 14:00:00,109.07,109.22,109.04,109.2,12359.0,102.6249,102.766,102.5967,102.7472,12359.0
2020-12-04 14:05:00,109.19,109.33,109.13,109.31,14733.0,102.7378,102.8695,102.6814,102.8507,14733.0
2020-12-04 14:10:00,109.31,109.4,109.24,109.27,15247.0,102.8507,102.9354,102.7849,102.8131,15247.0
2020-12-04 14:15:00,109.26,109.31,109.23,109.3,5467.0,102.8037,102.8507,102.7754,102.8413,5467.0
2020-12-04 14:20:00,109.3,109.31,109.15,109.17,8931.0,102.8413,102.8507,102.7002,102.719,8931.0
2020-12-04 14:25:00,109.17,109.23,109.03,109.03,12112.0,102.719,102.7754,102.5873,102.5873,12112.0
2020-12-04 14:30:00,109.03,109.06,108.97,109.01,14185.0,102.5873,102.6155,102.5308,102.5684,14185.0
2020-12-04 14:35:00,109.02,109.11,109.0,109.08,9348.0,102.5779,102.6625,102.559,102.6343,9348.0
2020-12-04 14:40:00,109.09,109.19,109.07,109.19,8156.0,102.6437,102.7378,102.6249,102.7378,8156.0
2020-12-04 14:45:00,109.23,109.28,109.19,109.27,9728.0,102.7754,102.8225,102.7378,102.8131,9728.0
2020-12-04 14:50:00,109.26,109.35,109.25,109.3,17458.0,102.8037,102.8884,102.7943,102.8413,17458.0
2020-12-04 14:55:00,109.31,109.35,109.25,109.26,8060.0,102.8507,102.8884,102.7943,102.8037,8060.0
2020-12-04 15:00:00,109.28,109.32,109.21,109.25,11396.0,102.8225,102.8601,102.7566,102.7943,11396.0
2020-12-04 15:05:00,109.26,109.27,109.14,109.17,13054.0,102.8037,102.8131,102.6908,102.719,13054.0
2020-12-04 15:10:00,109.18,109.18,109.09,109.11,13474.0,102.7284,102.7284,102.6437,102.6625,13474.0
2020-12-04 15:15:00,109.11,109.17,109.05,109.17,10486.0,102.6625,102.719,102.6061,102.719,10486.0
2020-12-04 15:20:00,109.17,109.17,109.09,109.12,11675.0,102.719,102.719,102.6437,102.6719,11675.0
2020-12-04 15:25:00,109.11,109.11,108.99,109.07,20778.0,102.6625,102.6625,102.5496,102.6249,20778.0
2020-12-04 15:30:00,109.07,109.15,108.96,109.14,25622.0,102.6249,102.7002,102.5214,102.6908,25622.0
2020-12-04 15:35:00,109.13,109.16,109.01,109.02,30215.0,102.6814,102.7096,102.5684,102.5779,30215.0
2020-12-04 15:40:00,108.98,109.1,108.91,109.05,22170.0,102.5402,102.6531,102.4744,102.6061,22170.0
2020-12-04 15:45:00,109.04,109.08,108.91,108.99,32900.0,102.5967,102.6343,102.4744,102.5496,32900.0
2020-12-04 15:50:00,108.99,109.3,108.97,109.24,60555.0,102.5496,102.8413,102.5308,102.7849,60555.0
2020-12-04 15:55:00,109.23,109.37,109.08,109.25,215177.0,102.7754,102.9072,102.6343,102.7943,215177.0
2020-12-07 09:30:00,109.18,109.87,109.04,109.64,54028.0,102.7284,103.3776,102.5967,103.1612,54028.0
2020-12-07 09:35:00,109.64,110.09,109.64,110.01,22751.0,103.1612,103.5846,103.1612,103.5094,22751.0
2020-12-07 09:40:00,110.01,110.07,109.87,110.07,13829.0,103.5094,103.5658,103.3776,103.5658,13829.0
2020-12-07 09:45:00,110.06,110.08,109.82,109.9,21872.0,103.5564,103.5752,103.3306,103.4059,21872.0
2020-12-07 09:50:00,109.92,109.98,109.68,109.92,33110.0,103.4247,103.4811,103.1989,103.4247,33110.0
2020-12-07 09:55:00,109.93,110.11,109.93,109.95,10711.0,103.4341,103.6034,103.4341,103.4529,10711.0
2020-12-07 10:00:00,110.01,110.01,109.82,110.01,10467.0,103.5094,103.5094,103.3306,103.5094,10467.0
2020-12-07 10:05:00,109.96,109.99,109.86,109.94,12486.0,103.4623,103.4905,103.3682,103.4435,12486.0
2020-12-07 10:10:00,109.96,109.96,109.83,109.94,19125.0,103.4623,103.4623,103.34,103.4435,19125.0
2020-12-07 10:15:00,109.95,110.12,109.84,110.01,22052.0,103.4529,103.6129,103.3494,103.5094,22052.0
2020-12-07 10:20:00,109.93,110.03,109.91,110.03,9104.0,103.4341,103.5282,103.4153,103.5282,9104.0
2020-12-07 10:25:00,110.03,110.03,109.83,109.86,13728.0,103.5282,103.5282,103.34,103.3682,13728.0
2020-12-07 10:30:00,109.86,109.91,109.81,109.9,25944.0,103.3682,103.4153,103.3212,103.4059,25944.0
2020-12-07 10:35:00,109.92,109.98,109.79,109.96,18869.0,103.4247,103.4811,103.3024,103.4623,18869.0
2020-12-07 10:40:00,109.93,109.96,109.84,109.85,17322.0,103.4341,103.4623,103.3494,103.3588,17322.0
2020-12-07 10:45:00,109.85,109.94,109.85,109.89,11730.0,103.3588,103.4435,103.3588,103.3964,11730.0
2020-12-07 10:50:00,109.88,109.9,109.8,109.84,21366.0,103.387,103.4059,103.3118,103.3494,21366.0
2020-12-07 10:55:00,109.84,109.89,109.77,109.79,55135.0,103.3494,103.3964,103.2835,103.3024,55135.0
2020-12-07 11:00:00,109.79,109.85,109.31,109.41,25975.0,103.3024,103.3588,102.8507,102.9448,25975.0
2020-12-07 11:05:00,109.42,109.47,109.29,109.44,9816.0,102.9542,103.0013,102.8319,102.973,9816.0
2020-12-07 11:10:00,109.44,109.49,109.33,109.38,7914.0,102.973,103.0201,102.8695,102.9166,7914.0
2020-12-07 11:15:00,109.37,109.5,109.33,109.45,13095.0,102.9072,103.0295,102.8695,102.9824,13095.0
2020-12-07 11:20:00,109.45,109.63,109.43,109.56,9637.0,102.9824,103.1518,102.9636,103.0859,9637.0
2020-12-07 11:25:00,109.55,109.58,109.5,109.53,5606.0,103.0765,103.1048,103.0295,103.0577,5606.0
2020-12-07 11:30:00,109.55,109.65,109.51,109.56,12297.0,103.0765,103.1706,103.0389,103.0859,12297.0
2020-12-07 11:35:00,109.58,109.74,109.56,109.67,5638.0,103.1048,103.2553,103.0859,103.1894,5638.0
2020-12-07 11:40:00,109.67,109.74,109.61,109.72,14151.0,103.1894,103.2553,103.133,103.2365,14151.0
2020-12-07 11:45:00,109.7,109.79,109.65,109.67,7459.0,103.2177,103.3024,103.1706,103.1894,7459.0
2020-12-07 11:50:00,109.68,109.77,109.66,109.77,4524.0,103.1989,103.2835,103.18,103.2835,4524.0
2020-12-07 11:55:00,109.76,110.02,109.73,109.99,14373.0,103.2741,103.5188,103.2459,103.4905,14373.0
2020-12-07 12:00:00,109.96,110.08,109.91,110.0,7305.0,103.4623,103.5752,103.4153,103.4999,7305.0
2020-12-07 12:05:00,110.0,110.13,109.98,110.1,8280.0,103.4999,103.6223,103.4811,103.594,8280.0
2020-12-07 12:10:00,110.09,110.09,109.91,109.94,7151.0,103.5846,103.5846,103.4153,103.4435,7151.0
2020-12-07 12:15:00,109.92,109.97,109.87,109.92,9555.0,103.4247,103.4717,103.3776,103.4247,9555.0
2020-12-07 12:20:00,109.93,109.94,109.85,109.91,6356.0,103.4341,103.4435,103.3588,103.4153,6356.0
2020-12-07 12:25:00,109.93,109.99,109.88,109.89,16137.0,103.4341,103.4905,103.387,103.3964,16137.0
2020-12-07 12:30:00,109.89,109.93,109.81,109.86,6415.0,103.3964,103.4341,103.3212,103.3682,6415.0
2020-12-07 12:35:00,109.88,109.96,109.87,109.94,4938.0,103.387,103.4623,103.3776,103.4435,4938.0
2020-12-07 12:40:00,109.95,109.97,109.87,109.95,12599.0,103.4529,103.4717,103.3776,103.4529,12599.0
2020-12-07 12:45:00,109.95,110.01,109.94,109.94,16508.0,103.4529,103.5094,103.4435,103.4435,16508.0
2020-12-07 12:50:00,109.94,110.01,109.94,110.0,12776.0,103.4435,103.5094,103.4435,103.4999,12776.0
2020-12-07 12:55:00,109.98,110.01,109.92,110.01,6637.0,103.4811,103.5094,103.4247,103.5094,6637.0
2020-12-07 13:00:00,110.0,110.03,109.93,110.0,14312.0,103.4999,103.5282,103.4341,103.4999,14312.0
2020-12-07 13:05:00,109.99,110.06,109.93,110.0,13297.0,103.4905,103.5564,103.4341,103.4999,13297.0
2020-12-07 13:10:00,109.98,110.02,109.87,109.92,14264.0,103.4811,103.5188,103.3776,103.4247,14264.0
2020-12-07 13:15:00,109.93,110.02,109.93,109.98,6825.0,103.4341,103.5188,103.4341,103.4811,6825.0
2020-12-07 13:20:00,109.98,110.01,109.94,109.97,9880.0,103.4811,103.5094,103.4435,103.4717,9880.0
2020-12-07 13:25:00,109.96,110.09,109.95,110.04,9885.0,103.4623,103.5846,103.4529,103.5376,9885.0
2020-12-07 13:30:00,110.03,110.09,110.03,110.05,9129.0,103.5282,103.5846,103.5282,103.547,9129.0
2020-12-07 13:35:00,110.05,110.12,110.04,110.06,8625.0,103.547,103.6129,103.5376,103.5564,8625.0
2020-12-07 13:40:00,110.03,110.06,109.96,110.01,10377.0,103.5282,103.5564,103.4623,103.5094,10377.0
2020-12-07 13:45:00,110.01,110.04,109.96,109.98,12912.0,103.5094,103.5376,103.4623,103.4811,12912.0
2020-12-07 13:50:00,109.97,110.04,109.97,110.03,8854.0,103.4717,103.5376,103.4717,103.5282,8854.0
2020-12-07 13:55:00,110.02,110.02,109.98,109.98,7735.0,103.5188,103.5188,103.4811,103.4811,7735.0
2020-12-07 14:00:00,109.97,110.08,109.94,110.05,23054.0,103.4717,103.5752,103.4435,103.547,23054.0
2020-12-07 14:05:00,110.03,110.12,110.03,110.1,7763.0,103.5282,103.6129,103.5282,103.594,7763.0
2020-12-07 14:10:00,110.13,110.16,110.08,110.14,10301.0,103.6223,103.6505,103.5752,103.6317,10301.0
2020-12-07 14:15:00,110.1,110.23,110.08,110.17,7831.0,103.594,103.7164,103.5752,103.6599,7831.0
2020-12-07 14:20:00,110.18,110.32,110.18,110.27,9076.0,103.6693,103.801,103.6693,103.754,9076.0
2020-12-07 14:25:00,110.24,110.26,110.18,110.22,8594.0,103.7258,103.7446,103.6693,103.7069,8594.0
2020-12-07 14:30:00,110.19,110.35,110.17,110.23,12219.0,103.6787,103.8293,103.6599,103.7164,12219.0
2020-12-07 14:35:00,110.26,110.34,110.24,110.34,11760.0,103.7446,103.8199,103.7258,103.8199,11760.0
2020-12-07 14:40:00,110.35,110.4,110.3,110.38,17403.0,103.8293,103.8763,103.7822,103.8575,17403.0
2020-12-07 14:45:00,110.37,110.44,110.37,110.38,10687.0,103.8481,103.9139,103.8481,103.8575,10687.0
2020-12-07 14:50:00,110.36,110.48,110.36,110.38,18593.0,103.8387,103.9516,103.8387,103.8575,18593.0
2020-12-07 14:55:00,110.38,110.44,110.38,110.38,16794.0,103.8575,103.9139,103.8575,103.8575,16794.0
2020-12-07 15:00:00,110.41,110.47,110.36,110.47,11056.0,103.8857,103.9422,103.8387,103.9422,11056.0
2020-12-07 15:05:00,110.47,110.56,110.45,110.5,13134.0,103.9422,104.0269,103.9234,103.9704,13134.0
2020-12-07 15:10:00,110.49,110.54,110.47,110.51,15249.0,103.961,104.008,103.9422,103.9798,15249.0
2020-12-07 15:15:00,110.5,110.59,110.5,110.52,21713.0,103.9704,104.0551,103.9704,103.9892,21713.0
2020-12-07 15:20:00,110.51,110.6,110.48,110.49,15223.0,103.9798,104.0645,103.9516,103.961,15223.0
2020-12-07 15:25:00,110.51,110.57,110.48,110.52,14409.0,103.9798,104.0363,103.9516,103.9892,14409.0
2020-12-07 15:30:00,110.53,110.61,110.5,110.6,23989.0,103.9986,104.0739,103.9704,104.0645,23989.0
2020-12-07 15:35:00,110.57,110.6,110.39,110.4,20524.0,104.0363,104.0645,103.8669,103.8763,20524.0
2020-12-07 15:40:00,110.4,110.44,110.13,110.13,19507.0,103.8763,103.9139,103.6223,103.6223,19507.0
2020-12-07 15:45:00,110.11,110.12,109.93,110.02,158340.0,103.6034,103.6129,103.4341,103.5188,158340.0
2020-12-07 15:50:00,109.97,110.22,109.97,110.22,45737.0,103.4717,103.7069,103.4717,103.7069,45737.0
2020-12-07 15:55:00,110.23,110.39,110.19,110.27,117903.0,103.7164,103.8669,103.6787,103.754,117903.0
2020-12-08 09:30:00,110.01,110.15,109.43,109.77,35553.0,103.5094,103.6411,102.9636,103.2835,35553.0
2020-12-08 09:35:00,109.66,109.71,109.24,109.24,9906.0,103.18,103.2271,102.7849,102.7849,9906.0
2020-12-08 09:40:00,109.32,109.67,109.2,109.67,9082.0,102.8601,103.1894,102.7472,103.1894,9082.0
2020-12-08 09:45:00,109.55,109.7,109.33,109.46,9853.0,103.0765,103.2177,102.8695,102.9919,9853.0
2020-12-08 09:50:00,109.58,109.73,109.45,109.54,10849.0,103.1048,103.2459,102.9824,103.0671,10849.0
2020-12-08 09:55:00,109.54,109.78,109.41,109.7,10981.0,103.0671,103.2929,102.9448,103.2177,10981.0
2020-12-08 10:00:00,109.7,109.74,109.4,109.52,16219.0,103.2177,103.2553,102.9354,103.0483,16219.0
2020-12-08 10:05:00,109.53,109.79,109.53,109.69,10548.0,103.0577,103.3024,103.0577,103.2083,10548.0
2020-12-08 10:10:00,109.7,109.76,109.55,109.62,10182.0,103.2177,103.2741,103.0765,103.1424,10182.0
2020-12-08 10:15:00,109.57,109.67,109.46,109.53,17139.0,103.0954,103.1894,102.9919,103.0577,17139.0
2020-12-08 10:20:00,109.52,109.59,109.42,109.51,11050.0,103.0483,103.1142,102.9542,103.0389,11050.0
2020-12-08 10:25:00,109.51,109.77,109.44,109.73,11018.0,103.0389,103.2835,102.973,103.2459,11018.0
2020-12-08 10:30:00,109.72,109.95,109.69,109.87,17525.0,103.2365,103.4529,103.2083,103.3776,17525.0
2020-12-08 10:35:00,109.88,109.88,109.71,109.71,12904.0,103.387,103.387,103.2271,103.2271,12904.0
2020-12-08 10:40:00,109.69,109.83,109.69,109.79,4642.0,103.2083,103.34,103.2083,103.3024,4642.0
2020-12-08 10:45:00,109.8,109.97,109.8,109.93,9850.0,103.3118,103.4717,103.3118,103.4341,9850.0
2020-12-08 10:50:00,109.9,109.96,109.82,109.89,11510.0,103.4059,103.4623,103.3306,103.3964,11510.0
2020-12-08 10:55:00,109.93,109.98,109.87,109.98,7550.0,103.4341,103.4811,103.3776,103.4811,7550.0
2020-12-08 11:00:00,109.99,110.04,109.89,109.98,48710.0,103.4905,103.5376,103.3964,103.4811,48710.0
2020-12-08 11:05:00,109.98,110.06,109.95,109.97,54468.0,103.4811,103.5564,103.4529,103.4717,54468.0
2020-12-08 11:10:00,109.96,110.1,109.93,110.03,16734.0,103.4623,103.594,103.4341,103.5282,16734.0
2020-12-08 11:15:00,110.04,110.2,110.04,110.13,7482.0,103.5376,103.6881,103.5376,103.6223,7482.0
2020-12-08 11:20:00,110.11,110.12,110.01,110.04,9950.0,103.6034,103.6129,103.5094,103.5376,9950.0
2020-12-08 11:25:00,110.09,110.31,110.09,110.29,9806.0,103.5846,103.7916,103.5846,103.7728,9806.0
2020-12-08 11:30:00,110.31,110.4,110.22,110.26,6359.0,103.7916,103.8763,103.7069,103.7446,6359.0
2020-12-08 11:35:00,110.24,110.26,110.13,110.17,7395.0,103.7258,103.7446,103.6223,103.6599,7395.0
2020-12-08 11:40:00,110.16,110.23,110.12,110.2,6057.0,103.6505,103.7164,103.6129,103.6881,6057.0
2020-12-08 11:45:00,110.2,110.24,110.15,110.18,15385.0,103.6881,103.7258,103.6411,103.6693,15385.0
2020-12-08 11:50:00,110.19,110.19,110.08,110.18,56601.0,103.6787,103.6787,103.5752,103.6693,56601.0
2020-12-08 11:55:00,110.17,110.27,110.12,110.16,40855.0,103.6599,103.754,103.6129,103.6505,40855.0
2020-12-08 12:00:00,110.14,110.21,110.12,110.16,31850.0,103.6317,103.6975,103.6129,103.6505,31850.0
2020-12-08 12:05:00,110.17,110.19,109.98,110.03,37367.0,103.6599,103.6787,103.4811,103.5282,37367.0
2020-12-08 12:10:00,110.07,110.1,109.93,109.94,19884.0,103.5658,103.594,103.4341,103.4435,19884.0
2020-12-08 12:15:00,109.94,109.96,109.9,109.9,9782.0,103.4435,103.4623,103.4059,103.4059,9782.0
2020-12-08 12:20:00,109.91,109.92,109.83,109.84,12739.0,103.4153,103.4247,103.34,103.3494,12739.0
2020-12-08 12:25:00,109.85,109.91,109.75,109.84,53523.0,103.3588,103.4153,103.2647,103.3494,53523.0
2020-12-08 12:30:00,109.85,109.97,109.8,109.96,52481.0,103.3588,103.4717,103.3118,103.4623,52481.0
2020-12-08 12:35:00,109.96,110.08,109.95,110.08,12711.0,103.4623,103.5752,103.4529,103.5752,12711.0
2020-12-08 12:40:00,110.08,110.1,109.98,110.09,13199.0,103.5752,103.594,103.4811,103.5846,13199.0
2020-12-08 12:45:00,110.06,110.18,109.99,110.14,11988.0,103.5564,103.6693,103.4905,103.6317,11988.0
2020-12-08 12:50:00,110.12,110.33,110.11,110.21,20401.0,103.6129,103.8104,103.6034,103.6975,20401.0
2020-12-08 12:55:00,110.22,110.22,110.12,110.12,6217.0,103.7069,103.7069,103.6129,103.6129,6217.0
2020-12-08 13:00:00,110.1,110.2,110.09,110.13,10427.0,103.594,103.6881,103.5846,103.6223,10427.0
2020-12-08 13:05:00,110.12,110.2,110.11,110.18,8766.0,103.6129,103.6881,103.6034,103.6693,8766.0
2020-12-08 13:10:00,110.15,110.18,110.11,110.11,5305.0,103.6411,103.6693,103.6034,103.6034,5305.0
2020-12-08 13:15:00,110.12,110.2,110.0,110.04,28083.0,103.6129,103.6881,103.4999,103.5376,28083.0
2020-12-08 13:20:00,110.04,110.1,109.89,109.9,27673.0,103.5376,103.594,103.3964,103.4059,27673.0
2020-12-08 13:25:00,109.91,110.06,109.88,110.03,23832.0,103.4153,103.5564,103.387,103.5282,23832.0
2020-12-08 13:30:00,110.01,110.04,109.92,109.95,14570.0,103.5094,103.5376,103.4247,103.4529,14570.0
2020-12-08 13:35:00,109.96,110.02,109.93,109.99,13852.0,103.4623,103.5188,103.4341,103.4905,13852.0
2020-12-08 13:40:00,109.99,110.01,109.91,109.98,9773.0,103.4905,103.5094,103.4153,103.4811,9773.0
2020-12-08 13:45:00,109.98,110.02,109.95,110.02,10196.0,103.4811,103.5188,103.4529,103.5188,10196.0
2020-12-08 13:50:00,110.02,110.03,109.99,110.01,15874.0,103.5188,103.5282,103.4905,103.5094,15874.0
2020-12-08 13:55:00,110.02,110.08,110.0,110.01,10267.0,103.5188,103.5752,103.4999,103.5094,10267.0
2020-12-08 14:00:00,109.99,109.99,109.83,109.96,13515.0,103.4905,103.4905,103.34,103.4623,13515.0
2020-12-08 14:05:00,109.95,110.04,109.92,110.02,11896.0,103.4529,103.5376,103.4247,103.5188,11896.0
2020-12-08 14:10:00,110.02,110.1,109.99,110.07,10141.0,103.5188,103.594,103.4905,103.5658,10141.0
2020-12-08 14:15:00,110.07,110.2,110.04,110.17,16283.0,103.5658,103.6881,103.5376,103.6599,16283.0
2020-12-08 14:20:00,110.18,110.28,110.16,110.16,17121.0,103.6693,103.7634,103.6505,103.6505,17121.0
2020-12-08 14:25:00,110.17,110.3,110.15,110.17,11715.0,103.6599,103.7822,103.6411,103.6599,11715.0
2020-12-08 14:30:00,110.18,110.19,110.12,110.16,14942.0,103.6693,103.6787,103.6129,103.6505,14942.0
2020-12-08 14:35:00,110.16,110.2,110.08,110.09,12923.0,103.6505,103.6881,103.5752,103.5846,12923.0
2020-12-08 14:40:00,110.09,110.1,110.05,110.08,11871.0,103.5846,103.594,103.547,103.5752,11871.0
2020-12-08 14:45:00,110.09,110.1,109.91,109.91,14358.0,103.5846,103.594,103.4153,103.4153,14358.0
2020-12-08 14:50:00,109.9,109.92,109.86,109.9,11059.0,103.4059,103.4247,103.3682,103.4059,11059.0
2020-12-08 14:55:00,109.89,110.0,109.88,109.96,13008.0,103.3964,103.4999,103.387,103.4623,13008.0
2020-12-08 15:00:00,109.96,110.0,109.9,109.94,12009.0,103.4623,103.4999,103.4059,103.4435,12009.0
2020-12-08 15:05:00,109.91,109.98,109.91,109.96,7467.0,103.4153,103.4811,103.4153,103.4623,7467.0
2020-12-08 15:10:00,109.97,110.02,109.89,110.02,12149.0,103.4717,103.5188,103.3964,103.5188,12149.0
2020-12-08 15:15:00,110.01,110.08,110.0,110.08,13900.0,103.5094,103.5752,103.4999,103.5752,13900.0
2020-12-08 15:20:00,110.07,110.14,110.06,110.13,16305.0,103.5658,103.6317,103.5564,103.6223,16305.0
2020-12-08 15:25:00,110.13,110.18,110.07,110.14,17004.0,103.6223,103.6693,103.5658,103.6317,17004.0
2020-12-08 15:30:00,110.15,110.21,110.12,110.12,28859.0,103.6411,103.6975,103.6129,103.6129,28859.0
2020-12-08 15:35:00,110.11,110.16,110.05,110.05,35853.0,103.6034,103.6505,103.547,103.547,35853.0
2020-12-08 15:40:00,110.05,110.05,109.94,110.0,24563.0,103.547,103.547,103.4435,103.4999,24563.0
2020-12-08 15:45:00,109.99,110.09,109.98,110.03,33055.0,103.4905,103.5846,103.4811,103.5282,33055.0
2020-12-08 15:50:00,110.02,110.1,109.96,110.06,58723.0,103.5188,103.594,103.4623,103.5564,58723.0
2020-12-08 15:55:00,110.07,110.2,110.03,110.1,147097.0,103.5658,103.6881,103.5282,103.594,147097.0
2020-12-09 09:30:00,109.84,110.71,109.52,110.71,37793.0,103.3494,104.168,103.0483,104.168,37793.0
2020-12-09 09:35:00,110.66,110.71,110.26,110.38,12700.0,104.1209,104.168,103.7446,103.8575,12700.0
2020-12-09 09:40:00,110.45,110.45,109.98,110.05,14641.0,103.9234,103.9234,103.4811,103.547,14641.0
2020-12-09 09:45:00,110.06,110.1,109.83,110.04,13904.0,103.5564,103.594,103.34,103.5376,13904.0
2020-12-09 09:50:00,110.06,110.26,110.01,110.11,8805.0,103.5564,103.7446,103.5094,103.6034,8805.0
2020-12-09 09:55:00,110.17,110.34,109.95,110.34,15783.0,103.6599,103.8199,103.4529,103.8199,15783.0
2020-12-09 10:00:00,110.2,110.2,109.58,109.61,9553.0,103.6881,103.6881,103.1048,103.133,9553.0
2020-12-09 10:05:00,109.56,109.59,109.41,109.49,5798.0,103.0859,103.1142,102.9448,103.0201,5798.0
2020-12-09 10:10:00,109.49,109.5,109.22,109.34,9033.0,103.0201,103.0295,102.766,102.8789,9033.0
2020-12-09 10:15:00,109.39,109.69,109.35,109.49,8113.0,102.926,103.2083,102.8884,103.0201,8113.0
2020-12-09 10:20:00,109.49,109.65,109.49,109.54,7547.0,103.0201,103.1706,103.0201,103.0671,7547.0
2020-12-09 10:25:00,109.57,109.57,109.43,109.47,5525.0,103.0954,103.0954,102.9636,103.0013,5525.0
2020-12-09 10:30:00,109.45,109.75,109.44,109.66,9428.0,102.9824,103.2647,102.973,103.18,9428.0
2020-12-09 10:35:00,109.7,109.77,109.65,109.68,11057.0,103.2177,103.2835,103.1706,103.1989,11057.0
2020-12-09 10:40:00,109.62,109.74,109.54,109.65,15607.0,103.1424,103.2553,103.0671,103.1706,15607.0
2020-12-09 10:45:00,109.63,109.63,109.47,109.59,8038.0,103.1518,103.1518,103.0013,103.1142,8038.0
2020-12-09 10:50:00,109.58,109.72,109.58,109.67,4317.0,103.1048,103.2365,103.1048,103.1894,4317.0
2020-12-09 10:55:00,109.67,109.69,109.54,109.54,17346.0,103.1894,103.2083,103.0671,103.0671,17346.0
2020-12-09 11:00:00,109.54,109.54,109.42,109.45,11614.0,103.0671,103.0671,102.9542,102.9824,11614.0
2020-12-09 11:05:00,109.46,109.54,109.4,109.48,5109.0,102.9919,103.0671,102.9354,103.0107,5109.0
2020-12-09 11:10:00,109.49,109.5,109.3,109.3,17968.0,103.0201,103.0295,102.8413,102.8413,17968.0
2020-12-09 11:15:00,109.3,109.51,109.28,109.37,11676.0,102.8413,103.0389,102.8225,102.9072,11676.0
2020-12-09 11:20:00,109.34,109.39,109.3,109.36,7764.0,102.8789,102.926,102.8413,102.8978,7764.0
2020-12-09 11:25:00,109.34,109.42,109.33,109.36,7597.0,102.8789,102.9542,102.8695,102.8978,7597.0
2020-12-09 11:30:00,109.38,109.39,109.26,109.26,8854.0,102.9166,102.926,102.8037,102.8037,8854.0
2020-12-09 11:35:00,109.27,109.51,109.23,109.46,8833.0,102.8131,103.0389,102.7754,102.9919,8833.0
2020-12-09 11:40:00,109.46,109.48,109.33,109.33,10083.0,102.9919,103.0107,102.8695,102.8695,10083.0
2020-12-09 11:45:00,109.31,109.31,109.13,109.17,9148.0,102.8507,102.8507,102.6814,102.719,9148.0
2020-12-09 11:50:00,109.17,109.23,109.05,109.23,31087.0,102.719,102.7754,102.6061,102.7754,31087.0
2020-12-09 11:55:00,109.22,109.33,109.21,109.28,10167.0,102.766,102.8695,102.7566,102.8225,10167.0
2020-12-09 12:00:00,109.29,109.32,109.27,109.29,11939.0,102.8319,102.8601,102.8131,102.8319,11939.0
2020-12-09 12:05:00,109.28,109.29,109.12,109.16,9826.0,102.8225,102.8319,102.6719,102.7096,9826.0
2020-12-09 12:10:00,109.15,109.23,109.12,109.21,11489.0,102.7002,102.7754,102.6719,102.7566,11489.0
2020-12-09 12:15:00,109.21,109.32,109.16,109.31,8941.0,102.7566,102.8601,102.7096,102.8507,8941.0
2020-12-09 12:20:00,109.28,109.4,109.27,109.39,7720.0,102.8225,102.9354,102.8131,102.926,7720.0
2020-12-09 12:25:00,109.4,109.48,109.39,109.44,7700.0,102.9354,103.0107,102.926,102.973,7700.0
2020-12-09 12:30:00,109.44,109.46,109.35,109.46,6455.0,102.973,102.9919,102.8884,102.9919,6455.0
2020-12-09 12:35:00,109.45,109.54,109.41,109.54,14587.0,102.9824,103.0671,102.9448,103.0671,14587.0
2020-12-09 12:40:00,109.55,109.65,109.55,109.59,18813.0,103.0765,103.1706,103.0765,103.1142,18813.0
2020-12-09 12:45:00,109.58,109.61,109.54,109.56,13875.0,103.1048,103.133,103.0671,103.0859,13875.0
2020-12-09 12:50:00,109.56,109.61,109.46,109.58,15004.0,103.0859,103.133,102.9919,103.1048,15004.0
2020-12-09 12:55:00,109.58,109.66,109.56,109.61,12762.0,103.1048,103.18,103.0859,103.133,12762.0
2020-12-09 13:00:00,109.6,109.68,109.58,109.61,29535.0,103.1236,103.1989,103.1048,103.133,29535.0
2020-12-09 13:05:00,109.59,109.73,109.58,109.67,10442.0,103.1142,103.2459,103.1048,103.1894,10442.0
2020-12-09 13:10:00,109.66,109.68,109.61,109.66,11255.0,103.18,103.1989,103.133,103.18,11255.0
2020-12-09 13:15:00,109.67,109.67,109.57,109.62,13797.0,103.1894,103.1894,103.0954,103.1424,13797.0
2020-12-09 13:20:00,109.63,109.65,109.56,109.57,11277.0,103.1518,103.1706,103.0859,103.0954,11277.0
2020-12-09 13:25:00,109.55,109.73,109.53,109.71,11408.0,103.0765,103.2459,103.0577,103.2271,11408.0
2020-12-09 13:30:00,109.68,109.83,109.67,109.75,12494.0,103.1989,103.34,103.1894,103.2647,12494.0
2020-12-09 13:35:00,109.74,109.85,109.73,109.83,13701.0,103.2553,103.3588,103.2459,103.34,13701.0
2020-12-09 13:40:00,109.84,109.98,109.81,109.9,8844.0,103.3494,103.4811,103.3212,103.4059,8844.0
2020-12-09 13:45:00,109.9,109.95,109.87,109.91,6890.0,103.4059,103.4529,103.3776,103.4153,6890.0
2020-12-09 13:50:00,109.9,109.92,109.86,109.9,5790.0,103.4059,103.4247,103.3682,103.4059,5790.0
2020-12-09 13:55:00,109.9,109.92,109.73,109.84,14229.0,103.4059,103.4247,103.2459,103.3494,14229.0
2020-12-09 14:00:00,109.85,110.07,109.84,110.04,17853.0,103.3588,103.5658,103.3494,103.5376,17853.0
2020-12-09 14:05:00,110.04,110.11,109.99,109.99,21760.0,103.5376,103.6034,103.4905,103.4905,21760.0
2020-12-09 14:10:00,109.98,110.02,109.95,109.98,19541.0,103.4811,103.5188,103.4529,103.4811,19541.0
2020-12-09 14:15:00,109.97,110.0,109.91,109.93,10937.0,103.4717,103.4999,103.4153,103.4341,10937.0
2020-12-09 14:20:00,109.91,110.08,109.91,110.08,12296.0,103.4153,103.5752,103.4153,103.5752,12296.0
2020-12-09 14:25:00,110.09,110.19,110.06,110.19,14252.0,103.5846,103.6787,103.5564,103.6787,14252.0
2020-12-09 14:30:00,110.19,110.19,110.01,110.01,15602.0,103.6787,103.6787,103.5094,103.5094,15602.0
2020-12-09 14:35:00,110.03,110.1,109.98,109.99,13509.0,103.5282,103.594,103.4811,103.4905,13509.0
2020-12-09 14:40:00,109.97,110.02,109.84,109.84,10101.0,103.4717,103.5188,103.3494,103.3494,10101.0
2020-12-09 14:45:00,109.83,110.04,109.83,110.01,10695.0,103.34,103.5376,103.34,103.5094,10695.0
2020-12-09 14:50:00,110.04,110.04,109.75,109.85,13781.0,103.5376,103.5376,103.2647,103.3588,13781.0
2020-12-09 14:55:00,109.85,109.92,109.82,109.85,17332.0,103.3588,103.4247,103.3306,103.3588,17332.0
2020-12-09 15:00:00,109.85,109.89,109.77,109.81,9341.0,103.3588,103.3964,103.2835,103.3212,9341.0
2020-12-09 15:05:00,109.8,109.92,109.79,109.9,9194.0,103.3118,103.4247,103.3024,103.4059,9194.0
2020-12-09 15:10:00,109.89,109.97,109.89,109.91,9705.0,103.3964,103.4717,103.3964,103.4153,9705.0
2020-12-09 15:15:00,109.9,109.93,109.83,109.86,19919.0,103.4059,103.4341,103.34,103.3682,19919.0
2020-12-09 15:20:00,109.87,109.94,109.84,109.87,16749.0,103.3776,103.4435,103.3494,103.3776,16749.0
2020-12-09 15:25:00,109.86,109.91,109.8,109.9,18862.0,103.3682,103.4153,103.3118,103.4059,18862.0
2020-12-09 15:30:00,109.91,110.08,109.91,110.0,25321.0,103.4153,103.5752,103.4153,103.4999,25321.0
2020-12-09 15:35:00,110.01,110.01,109.82,109.88,29792.0,103.5094,103.5094,103.3306,103.387,29792.0
2020-12-09 15:40:00,109.88,110.06,109.88,110.06,28928.0,103.387,103.5564,103.387,103.5564,28928.0
2020-12-09 15:45:00,110.06,110.1,109.95,109.96,30349.0,103.5564,103.594,103.4529,103.4623,30349.0
2020-12-09 15:50:00,109.96,110.19,109.91,110.18,40146.0,103.4623,103.6787,103.4153,103.6693,40146.0
2020-12-09 15:55:00,110.18,110.39,110.1,110.11,127514.0,103.6693,103.8669,103.594,103.6034,127514.0
2020-12-10 09:30:00,109.78,110.09,109.14,109.65,61351.0,103.2929,103.5846,102.6908,103.1706,61351.0
2020-12-10 09:35:00,109.72,110.0,109.45,109.98,21412.0,103.2365,103.4999,102.9824,103.4811,21412.0
2020-12-10 09:40:00,109.99,110.38,109.99,110.11,18642.0,103.4905,103.8575,103.4905,103.6034,18642.0
2020-12-10 09:45:00,110.13,110.25,110.0,110.01,20256.0,103.6223,103.7352,103.4999,103.5094,20256.0
2020-12-10 09:50:00,110.03,110.3,109.97,110.1,17048.0,103.5282,103.7822,103.4717,103.594,17048.0
2020-12-10 09:55:00,110.1,110.23,110.08,110.17,12077.0,103.594,103.7164,103.5752,103.6599,12077.0
2020-12-10 10:00:00,110.16,110.23,109.99,109.99,47650.0,103.6505,103.7164,103.4905,103.4905,47650.0
2020-12-10 10:05:00,110.02,110.15,109.99,110.06,20332.0,103.5188,103.6411,103.4905,103.5564,20332.0
2020-12-10 10:10:00,110.09,110.19,110.02,110.03,20883.0,103.5846,103.6787,103.5188,103.5282,20883.0
2020-12-10 10:15:00,110.0,110.03,109.89,109.93,14953.0,103.4999,103.5282,103.3964,103.4341,14953.0
2020-12-10 10:20:00,109.9,109.97,109.81,109.9,11771.0,103.4059,103.4717,103.3212,103.4059,11771.0
2020-12-10 10:25:00,109.9,109.9,109.66,109.66,6282.0,103.4059,103.4059,103.18,103.18,6282.0
2020-12-10 10:30:00,109.67,109.68,109.37,109.48,11076.0,103.1894,103.1989,102.9072,103.0107,11076.0
2020-12-10 10:35:00,109.44,109.47,109.33,109.33,16340.0,102.973,103.0013,102.8695,102.8695,16340.0
2020-12-10 10:40:00,109.34,109.53,109.25,109.53,16267.0,102.8789,103.0577,102.7943,103.0577,16267.0
2020-12-10 10:45:00,109.51,109.59,109.44,109.59,13503.0,103.0389,103.1142,102.973,103.1142,13503.0
2020-12-10 10:50:00,109.59,109.77,109.55,109.72,15744.0,103.1142,103.2835,103.0765,103.2365,15744.0
2020-12-10 10:55:00,109.73,109.77,109.68,109.68,5918.0,103.2459,103.2835,103.1989,103.1989,5918.0
2020-12-10 11:00:00,109.68,109.89,109.64,109.88,8913.0,103.1989,103.3964,103.1612,103.387,8913.0
2020-12-10 11:05:00,109.85,110.0,109.82,109.92,10929.0,103.3588,103.4999,103.3306,103.4247,10929.0
2020-12-10 11:10:00,109.93,109.99,109.78,109.99,25359.0,103.4341,103.4905,103.2929,103.4905,25359.0
2020-12-10 11:15:00,109.99,110.19,109.99,110.14,7215.0,103.4905,103.6787,103.4905,103.6317,7215.0
2020-12-10 11:20:00,110.16,110.22,110.09,110.15,7168.0,103.6505,103.7069,103.5846,103.6411,7168.0
2020-12-10 11:25:00,110.13,110.14,110.06,110.09,16609.0,103.6223,103.6317,103.5564,103.5846,16609.0
2020-12-10 11:30:00,110.08,110.11,109.83,109.89,14256.0,103.5752,103.6034,103.34,103.3964,14256.0
2020-12-10 11:35:00,109.88,109.91,109.8,109.88,4499.0,103.387,103.4153,103.3118,103.387,4499.0
2020-12-10 11:40:00,109.88,109.93,109.83,109.9,8330.0,103.387,103.4341,103.34,103.4059,8330.0
2020-12-10 11:45:00,109.91,109.92,109.82,109.87,6557.0,103.4153,103.4247,103.3306,103.3776,6557.0
2020-12-10 11:50:00,109.88,109.93,109.65,109.65,9278.0,103.387,103.4341,103.1706,103.1706,9278.0
2020-12-10 11:55:00,109.65,109.68,109.59,109.61,8150.0,103.1706,103.1989,103.1142,103.133,8150.0
2020-12-10 12:00:00,109.61,109.67,109.52,109.66,22340.0,103.133,103.1894,103.0483,103.18,22340.0
2020-12-10 12:05:00,109.66,109.71,109.64,109.7,7590.0,103.18,103.2271,103.1612,103.2177,7590.0
2020-12-10 12:10:00,109.69,109.69,109.49,109.5,9162.0,103.2083,103.2083,103.0201,103.0295,9162.0
2020-12-10 12:15:00,109.5,109.55,109.45,109.47,11660.0,103.0295,103.0765,102.9824,103.0013,11660.0
2020-12-10 12:20:00,109.48,109.5,109.35,109.43,8114.0,103.0107,103.0295,102.8884,102.9636,8114.0
2020-12-10 12:25:00,109.43,109.43,109.31,109.31,9790.0,102.9636,102.9636,102.8507,102.8507,9790.0
2020-12-10 12:30:00,109.33,109.36,109.29,109.32,9626.0,102.8695,102.8978,102.8319,102.8601,9626.0
2020-12-10 12:35:00,109.33,109.35,109.23,109.27,5380.0,102.8695,102.8884,102.7754,102.8131,5380.0
2020-12-10 12:40:00,109.27,109.34,109.26,109.28,11445.0,102.8131,102.8789,102.8037,102.8225,11445.0
2020-12-10 12:45:00,109.27,109.32,109.09,109.11,9566.0,102.8131,102.8601,102.6437,102.6625,9566.0
2020-12-10 12:50:00,109.12,109.18,109.0,109.0,11651.0,102.6719,102.7284,102.559,102.559,11651.0
2020-12-10 12:55:00,109.0,109.04,108.88,108.9,11069.0,102.559,102.5967,102.4461,102.4649,11069.0
2020-12-10 13:00:00,108.89,109.07,108.88,109.05,12198.0,102.4555,102.6249,102.4461,102.6061,12198.0
2020-12-10 13:05:00,109.05,109.09,109.0,109.03,8195.0,102.6061,102.6437,102.559,102.5873,8195.0
2020-12-10 13:10:00,109.01,109.1,108.95,109.04,17924.0,102.5684,102.6531,102.512,102.5967,17924.0
2020-12-10 13:15:00,109.05,109.13,108.96,109.13,9691.0,102.6061,102.6814,102.5214,102.6814,9691.0
2020-12-10 13:20:00,109.14,109.21,109.12,109.16,13181.0,102.6908,102.7566,102.6719,102.7096,13181.0
2020-12-10 13:25:00,109.16,109.27,109.14,109.24,10135.0,102.7096,102.8131,102.6908,102.7849,10135.0
2020-12-10 13:30:00,109.24,109.25,109.17,109.18,6392.0,102.7849,102.7943,102.719,102.7284,6392.0
2020-12-10 13:35:00,109.19,109.22,109.07,109.17,12484.0,102.7378,102.766,102.6249,102.719,12484.0
2020-12-10 13:40:00,109.16,109.27,109.11,109.23,13859.0,102.7096,102.8131,102.6625,102.7754,13859.0
2020-12-10 13:45:00,109.23,109.24,109.12,109.14,21701.0,102.7754,102.7849,102.6719,102.6908,21701.0
2020-12-10 13:50:00,109.14,109.27,109.1,109.24,13105.0,102.6908,102.8131,102.6531,102.7849,13105.0
2020-12-10 13:55:00,109.24,109.28,109.17,109.22,8530.0,102.7849,102.8225,102.719,102.766,8530.0
2020-12-10 14:00:00,109.23,109.27,109.12,109.15,11050.0,102.7754,102.8131,102.6719,102.7002,11050.0
2020-12-10 14:05:00,109.15,109.22,109.07,109.07,10644.0,102.7002,102.766,102.6249,102.6249,10644.0
2020-12-10 14:10:00,109.03,109.04,108.91,108.95,13978.0,102.5873,102.5967,102.4744,102.512,13978.0
2020-12-10 14:15:00,108.95,109.01,108.93,108.99,7767.0,102.512,102.5684,102.4932,102.5496,7767.0
2020-12-10 14:20:00,108.99,109.03,108.94,109.01,8973.0,102.5496,102.5873,102.5026,102.5684,8973.0
2020-12-10 14:25:00,109.02,109.05,108.86,108.86,18583.0,102.5779,102.6061,102.4273,102.4273,18583.0
2020-12-10 14:30:00,108.86,108.96,108.82,108.95,12861.0,102.4273,102.5214,102.3897,102.512,12861.0
2020-12-10 14:35:00,108.95,109.2,108.95,109.2,7979.0,102.512,102.7472,102.512,102.7472,7979.0
2020-12-10 14:40:00,109.17,109.18,109.06,109.18,9959.0,102.719,102.7284,102.6155,102.7284,9959.0
2020-12-10 14:45:00,109.19,109.25,109.17,109.19,6045.0,102.7378,102.7943,102.719,102.7378,6045.0
2020-12-10 14:50:00,109.19,109.2,109.07,109.07,8390.0,102.7378,102.7472,102.6249,102.6249,8390.0
2020-12-10 14:55:00,109.09,109.18,108.98,109.02,9983.0,102.6437,102.7284,102.5402,102.5779,9983.0
2020-12-10 15:00:00,109.04,109.16,109.03,109.09,11547.0,102.5967,102.7096,102.5873,102.6437,11547.0
2020-12-10 15:05:00,109.11,109.25,109.08,109.09,15705.0,102.6625,102.7943,102.6343,102.6437,15705.0
2020-12-10 15:10:00,109.08,109.18,109.07,109.11,20759.0,102.6343,102.7284,102.6249,102.6625,20759.0
2020-12-10 15:15:00,109.13,109.16,109.11,109.12,19986.0,102.6814,102.7096,102.6625,102.6719,19986.0
2020-12-10 15:20:00,109.11,109.18,109.07,109.15,11515.0,102.6625,102.7284,102.6249,102.7002,11515.0
2020-12-10 15:25:00,109.13,109.14,109.06,109.12,16922.0,102.6814,102.6908,102.6155,102.6719,16922.0
2020-12-10 15:30:00,109.12,109.16,109.0,109.12,21296.0,102.6719,102.7096,102.559,102.6719,21296.0
2020-12-10 15:35:00,109.12,109.21,109.07,109.19,23783.0,102.6719,102.7566,102.6249,102.7378,23783.0
2020-12-10 15:40:00,109.19,109.26,109.14,109.18,17888.0,102.7378,102.8037,102.6908,102.7284,17888.0
2020-12-10 15:45:00,109.18,109.22,109.06,109.09,42054.0,102.7284,102.766,102.6155,102.6437,42054.0
2020-12-10 15:50:00,109.09,109.34,109.08,109.34,38112.0,102.6437,102.8789,102.6343,102.8789,38112.0
2020-12-10 15:55:00,109.33,109.39,109.23,109.23,102196.0,102.8695,102.926,102.7754,102.7754,102196.0
2020-12-11 09:30:00,108.81,109.2,108.73,109.2,31445.0,102.3803,102.7472,102.305,102.7472,31445.0
2020-12-11 09:35:00,109.21,109.33,108.86,109.1,8378.0,102.7566,102.8695,102.4273,102.6531,8378.0
2020-12-11 09:40:00,109.13,109.51,109.08,109.28,6787.0,102.6814,103.0389,102.6343,102.8225,6787.0
2020-12-11 09:45:00,109.28,109.6,109.23,109.5,6967.0,102.8225,103.1236,102.7754,103.0295,6967.0
2020-12-11 09:50:00,109.44,109.58,109.23,109.47,11671.0,102.973,103.1048,102.7754,103.0013,11671.0
2020-12-11 09:55:00,109.52,109.67,109.29,109.29,11410.0,103.0483,103.1894,102.8319,102.8319,11410.0
2020-12-11 10:00:00,109.36,109.7,109.35,109.62,15792.0,102.8978,103.2177,102.8884,103.1424,15792.0
2020-12-11 10:05:00,109.62,109.65,109.49,109.52,5865.0,103.1424,103.1706,103.0201,103.0483,5865.0
2020-12-11 10:10:00,109.54,109.62,109.45,109.62,7993.0,103.0671,103.1424,102.9824,103.1424,7993.0
2020-12-11 10:15:00,109.62,109.66,109.53,109.61,9320.0,103.1424,103.18,103.0577,103.133,9320.0
2020-12-11 10:20:00,109.59,109.66,109.52,109.61,8701.0,103.1142,103.18,103.0483,103.133,8701.0
2020-12-11 10:25:00,109.64,109.72,109.58,109.59,5164.0,103.1612,103.2365,103.1048,103.1142,5164.0
2020-12-11 10:30:00,109.57,109.57,109.3,109.31,9729.0,103.0954,103.0954,102.8413,102.8507,9729.0
2020-12-11 10:35:00,109.29,109.36,109.22,109.35,14968.0,102.8319,102.8978,102.766,102.8884,14968.0
2020-12-11 10:40:00,109.37,109.48,109.34,109.44,10215.0,102.9072,103.0107,102.8789,102.973,10215.0
2020-12-11 10:45:00,109.44,109.44,109.23,109.28,9946.0,102.973,102.973,102.7754,102.8225,9946.0
2020-12-11 10:50:00,109.28,109.33,109.19,109.23,9322.0,102.8225,102.8695,102.7378,102.7754,9322.0
2020-12-11 10:55:00,109.24,109.3,109.18,109.27,8028.0,102.7849,102.8413,102.7284,102.8131,8028.0
2020-12-11 11:00:00,109.28,109.28,109.15,109.17,7240.0,102.8225,102.8225,102.7002,102.719,7240.0
2020-12-11 11:05:00,109.17,109.25,109.14,109.2,6927.0,102.719,102.7943,102.6908,102.7472,6927.0
2020-12-11 11:10:00,109.22,109.34,109.16,109.17,7066.0,102.766,102.8789,102.7096,102.719,7066.0
2020-12-11 11:15:00,109.16,109.22,109.06,109.2,11989.0,102.7096,102.766,102.6155,102.7472,11989.0
2020-12-11 11:20:00,109.2,109.31,109.08,109.1,6110.0,102.7472,102.8507,102.6343,102.6531,6110.0
2020-12-11 11:25:00,109.09,109.16,108.98,108.98,8000.0,102.6437,102.7096,102.5402,102.5402,8000.0
2020-12-11 11:30:00,108.96,109.2,108.96,109.15,9799.0,102.5214,102.7472,102.5214,102.7002,9799.0
2020-12-11 11:35:00,109.14,109.14,108.89,108.95,12017.0,102.6908,102.6908,102.4555,102.512,12017.0
2020-12-11 11:40:00,108.91,109.0,108.85,108.85,6391.0,102.4744,102.559,102.4179,102.4179,6391.0
2020-12-11 11:45:00,108.82,108.87,108.77,108.82,4913.0,102.3897,102.4367,102.3426,102.3897,4913.0
2020-12-11 11:50:00,108.83,108.86,108.71,108.81,28957.0,102.3991,102.4273,102.2862,102.3803,28957.0
2020-12-11 11:55:00,108.82,108.87,108.64,108.75,16285.0,102.3897,102.4367,102.2203,102.3238,16285.0
2020-12-11 12:00:00,108.74,108.8,108.6,108.61,18647.0,102.3144,102.3709,102.1827,102.1921,18647.0
2020-12-11 12:05:00,108.61,108.65,108.52,108.53,7466.0,102.1921,102.2297,102.1074,102.1168,7466.0
2020-12-11 12:10:00,108.51,108.51,108.3,108.33,14070.0,102.098,102.098,101.9004,101.9286,14070.0
2020-12-11 12:15:00,108.38,108.47,108.3,108.3,6762.0,101.9757,102.0604,101.9004,101.9004,6762.0
2020-12-11 12:20:00,108.32,108.48,108.31,108.41,6078.0,101.9192,102.0698,101.9098,102.0039,6078.0
2020-12-11 12:25:00,108.4,108.44,108.3,108.38,8590.0,101.9945,102.0321,101.9004,101.9757,8590.0
2020-12-11 12:30:00,108.38,108.38,108.21,108.29,7703.0,101.9757,101.9757,101.8157,101.891,7703.0
2020-12-11 12:35:00,108.27,108.31,108.19,108.25,32728.0,101.8722,101.9098,101.7969,101.8534,32728.0
2020-12-11 12:40:00,108.21,108.28,108.18,108.24,19559.0,101.8157,101.8816,101.7875,101.8439,19559.0
2020-12-11 12:45:00,108.23,108.26,108.15,108.25,12239.0,101.8345,101.8628,101.7593,101.8534,12239.0
2020-12-11 12:50:00,108.25,108.29,108.19,108.2,8876.0,101.8534,101.891,101.7969,101.8063,8876.0
2020-12-11 12:55:00,108.19,108.3,108.19,108.2,10389.0,101.7969,101.9004,101.7969,101.8063,10389.0
2020-12-11 13:00:00,108.2,108.21,108.13,108.17,5882.0,101.8063,101.8157,101.7404,101.7781,5882.0
2020-12-11 13:05:00,108.17,108.22,108.16,108.16,6928.0,101.7781,101.8251,101.7687,101.7687,6928.0
2020-12-11 13:10:00,108.17,108.25,108.17,108.24,9382.0,101.7781,101.8534,101.7781,101.8439,9382.0
2020-12-11 13:15:00,108.24,108.29,108.22,108.22,5609.0,101.8439,101.891,101.8251,101.8251,5609.0
2020-12-11 13:20:00,108.25,108.25,108.14,108.15,8555.0,101.8534,101.8534,101.7499,101.7593,8555.0
2020-12-11 13:25:00,108.14,108.24,108.13,108.24,8310.0,101.7499,101.8439,101.7404,101.8439,8310.0
2020-12-11 13:30:00,108.23,108.34,108.23,108.34,7449.0,101.8345,101.938,101.8345,101.938,7449.0
2020-12-11 13:35:00,108.32,108.33,108.25,108.3,8612.0,101.9192,101.9286,101.8534,101.9004,8612.0
2020-12-11 13:40:00,108.29,108.33,108.2,108.23,8377.0,101.891,101.9286,101.8063,101.8345,8377.0
2020-12-11 13:45:00,108.21,108.21,108.12,108.19,9509.0,101.8157,101.8157,101.731,101.7969,9509.0
2020-12-11 13:50:00,108.17,108.39,108.16,108.39,9368.0,101.7781,101.9851,101.7687,101.9851,9368.0
2020-12-11 13:55:00,108.37,108.42,108.33,108.38,9710.0,101.9663,102.0133,101.9286,101.9757,9710.0
2020-12-11 14:00:00,108.39,108.39,108.28,108.34,8224.0,101.9851,101.9851,101.8816,101.938,8224.0
2020-12-11 14:05:00,108.33,108.33,108.18,108.23,12777.0,101.9286,101.9286,101.7875,101.8345,12777.0
2020-12-11 14:10:00,108.21,108.27,108.19,108.25,6905.0,101.8157,101.8722,101.7969,101.8534,6905.0
2020-12-11 14:15:00,108.28,108.3,108.2,108.21,11908.0,101.8816,101.9004,101.8063,101.8157,11908.0
2020-12-11 14:20:00,108.21,108.33,108.18,108.33,6880.0,101.8157,101.9286,101.7875,101.9286,6880.0
2020-12-11 14:25:00,108.31,108.31,108.2,108.25,7073.0,101.9098,101.9098,101.8063,101.8534,7073.0
2020-12-11 14:30:00,108.25,108.43,108.25,108.43,7122.0,101.8534,102.0227,101.8534,102.0227,7122.0
2020-12-11 14:35:00,108.41,108.41,108.29,108.3,7054.0,102.0039,102.0039,101.891,101.9004,7054.0
2020-12-11 14:40:00,108.31,108.36,108.28,108.29,6480.0,101.9098,101.9569,101.8816,101.891,6480.0
2020-12-11 14:45:00,108.31,108.31,108.24,108.28,7893.0,101.9098,101.9098,101.8439,101.8816,7893.0
2020-12-11 14:50:00,108.28,108.29,108.2,108.23,5338.0,101.8816,101.891,101.8063,101.8345,5338.0
2020-12-11 14:55:00,108.22,108.24,108.15,108.15,9576.0,101.8251,101.8439,101.7593,101.7593,9576.0
2020-12-11 15:00:00,108.15,108.24,108.15,108.17,7023.0,101.7593,101.8439,101.7593,101.7781,7023.0
2020-12-11 15:05:00,108.17,108.28,108.16,108.26,8338.0,101.7781,101.8816,101.7687,101.8628,8338.0
2020-12-11 15:10:00,108.3,108.4,108.27,108.36,7186.0,101.9004,101.9945,101.8722,101.9569,7186.0
2020-12-11 15:15:00,108.36,108.47,108.35,108.41,7593.0,101.9569,102.0604,101.9474,102.0039,7593.0
2020-12-11 15:20:00,108.4,108.46,108.36,108.4,11330.0,101.9945,102.0509,101.9569,101.9945,11330.0
2020-12-11 15:25:00,108.43,108.47,108.37,108.41,7618.0,102.0227,102.0604,101.9663,102.0039,7618.0
2020-12-11 15:30:00,108.42,108.59,108.39,108.5,18396.0,102.0133,102.1733,101.9851,102.0886,18396.0
2020-12-11 15:35:00,108.51,108.76,108.5,108.7,30005.0,102.098,102.3332,102.0886,102.2768,30005.0
2020-12-11 15:40:00,108.69,108.82,108.69,108.72,16783.0,102.2674,102.3897,102.2674,102.2956,16783.0
2020-12-11 15:45:00,108.73,108.77,108.59,108.62,23615.0,102.305,102.3426,102.1733,102.2015,23615.0
2020-12-11 15:50:00,108.62,108.72,108.55,108.62,39616.0,102.2015,102.2956,102.1356,102.2015,39616.0
2020-12-11 15:55:00,108.64,108.83,108.63,108.83,159186.0,102.2203,102.3991,102.2109,102.3991,159186.0
2020-12-14 09:30:00,109.44,109.66,109.2,109.43,36460.0,102.973,103.18,102.7472,102.9636,36460.0
2020-12-14 09:35:00,109.55,109.92,109.45,109.69,11880.0,103.0765,103.4247,102.9824,103.2083,11880.0
2020-12-14 09:40:00,109.7,109.93,109.66,109.8,9955.0,103.2177,103.4341,103.18,103.3118,9955.0
2020-12-14 09:45:00,109.87,109.87,109.5,109.51,13885.0,103.3776,103.3776,103.0295,103.0389,13885.0
2020-12-14 09:50:00,109.5,109.82,109.38,109.79,16024.0,103.0295,103.3306,102.9166,103.3024,16024.0
2020-12-14 09:55:00,109.84,109.97,109.77,109.96,20726.0,103.3494,103.4717,103.2835,103.4623,20726.0
2020-12-14 10:00:00,109.94,110.19,109.94,110.05,18439.0,103.4435,103.6787,103.4435,103.547,18439.0
2020-12-14 10:05:00,110.02,110.09,109.93,110.01,16359.0,103.5188,103.5846,103.4341,103.5094,16359.0
2020-12-14 10:10:00,110.03,110.1,109.87,109.99,16401.0,103.5282,103.594,103.3776,103.4905,16401.0
2020-12-14 10:15:00,110.01,110.01,109.85,109.93,13871.0,103.5094,103.5094,103.3588,103.4341,13871.0
2020-12-14 10:20:00,109.93,110.16,109.92,110.15,6967.0,103.4341,103.6505,103.4247,103.6411,6967.0
2020-12-14 10:25:00,110.14,110.19,109.94,109.98,10831.0,103.6317,103.6787,103.4435,103.4811,10831.0
2020-12-14 10:30:00,110.01,110.02,109.68,109.69,11208.0,103.5094,103.5188,103.1989,103.2083,11208.0
2020-12-14 10:35:00,109.72,109.76,109.62,109.63,13448.0,103.2365,103.2741,103.1424,103.1518,13448.0
2020-12-14 10:40:00,109.62,109.67,109.56,109.57,6541.0,103.1424,103.1894,103.0859,103.0954,6541.0
2020-12-14 10:45:00,109.56,109.61,109.41,109.44,10974.0,103.0859,103.133,102.9448,102.973,10974.0
2020-12-14 10:50:00,109.46,109.61,109.44,109.58,7564.0,102.9919,103.133,102.973,103.1048,7564.0
2020-12-14 10:55:00,109.6,109.63,109.24,109.32,25945.0,103.1236,103.1518,102.7849,102.8601,25945.0
2020-12-14 11:00:00,109.29,109.35,109.2,109.26,3605.0,102.8319,102.8884,102.7472,102.8037,3605.0
2020-12-14 11:05:00,109.27,109.29,109.12,109.12,14566.0,102.8131,102.8319,102.6719,102.6719,14566.0
2020-12-14 11:10:00,109.17,109.34,109.15,109.29,7747.0,102.719,102.8789,102.7002,102.8319,7747.0
2020-12-14 11:15:00,109.28,109.38,109.21,109.29,11902.0,102.8225,102.9166,102.7566,102.8319,11902.0
2020-12-14 11:20:00,109.31,109.34,109.2,109.2,5934.0,102.8507,102.8789,102.7472,102.7472,5934.0
2020-12-14 11:25:00,109.2,109.2,109.03,109.03,6450.0,102.7472,102.7472,102.5873,102.5873,6450.0
2020-12-14 11:30:00,109.01,109.07,108.86,108.93,13152.0,102.5684,102.6249,102.4273,102.4932,13152.0
2020-12-14 11:35:00,108.91,108.95,108.82,108.85,8548.0,102.4744,102.512,102.3897,102.4179,8548.0
2020-12-14 11:40:00,108.84,108.88,108.77,108.78,9961.0,102.4085,102.4461,102.3426,102.352,9961.0
2020-12-14 11:45:00,108.85,109.02,108.84,108.94,9544.0,102.4179,102.5779,102.4085,102.5026,9544.0
2020-12-14 11:50:00,108.91,108.93,108.72,108.89,27933.0,102.4744,102.4932,102.2956,102.4555,27933.0
2020-12-14 11:55:00,108.86,108.95,108.81,108.91,5203.0,102.4273,102.512,102.3803,102.4744,5203.0
2020-12-14 12:00:00,108.89,108.92,108.78,108.84,17147.0,102.4555,102.4838,102.352,102.4085,17147.0
2020-12-14 12:05:00,108.86,108.99,108.84,108.99,6586.0,102.4273,102.5496,102.4085,102.5496,6586.0
2020-12-14 12:10:00,108.99,109.02,108.94,108.94,8375.0,102.5496,102.5779,102.5026,102.5026,8375.0
2020-12-14 12:15:00,108.95,108.98,108.82,108.82,5255.0,102.512,102.5402,102.3897,102.3897,5255.0
2020-12-14 12:20:00,108.85,108.87,108.78,108.82,11841.0,102.4179,102.4367,102.352,102.3897,11841.0
2020-12-14 12:25:00,108.8,108.86,108.8,108.8,5551.0,102.3709,102.4273,102.3709,102.3709,5551.0
2020-12-14 12:30:00,108.79,108.88,108.78,108.87,6881.0,102.3614,102.4461,102.352,102.4367,6881.0
2020-12-14 12:35:00,108.85,108.87,108.74,108.76,3076.0,102.4179,102.4367,102.3144,102.3332,3076.0
2020-12-14 12:40:00,108.76,108.76,108.7,108.71,7908.0,102.3332,102.3332,102.2768,102.2862,7908.0
2020-12-14 12:45:00,108.7,108.7,108.52,108.52,6886.0,102.2768,102.2768,102.1074,102.1074,6886.0
2020-12-14 12:50:00,108.5,108.59,108.45,108.55,9258.0,102.0886,102.1733,102.0415,102.1356,9258.0
2020-12-14 12:55:00,108.56,108.64,108.54,108.64,4077.0,102.145,102.2203,102.1262,102.2203,4077.0
2020-12-14 13:00:00,108.67,108.77,108.62,108.65,9142.0,102.2485,102.3426,102.2015,102.2297,9142.0
2020-12-14 13:05:00,108.65,108.72,108.64,108.72,7772.0,102.2297,102.2956,102.2203,102.2956,7772.0
2020-12-14 13:10:00,108.7,108.81,108.69,108.76,14160.0,102.2768,102.3803,102.2674,102.3332,14160.0
2020-12-14 13:15:00,108.77,108.83,108.76,108.83,10188.0,102.3426,102.3991,102.3332,102.3991,10188.0
2020-12-14 13:20:00,108.83,108.9,108.81,108.83,7673.0,102.3991,102.4649,102.3803,102.3991,7673.0
2020-12-14 13:25:00,108.84,108.89,108.81,108.81,14815.0,102.4085,102.4555,102.3803,102.3803,14815.0
2020-12-14 13:30:00,108.8,108.89,108.77,108.89,11331.0,102.3709,102.4555,102.3426,102.4555,11331.0
2020-12-14 13:35:00,108.88,108.9,108.87,108.9,8783.0,102.4461,102.4649,102.4367,102.4649,8783.0
2020-12-14 13:40:00,108.89,108.94,108.85,108.88,16803.0,102.4555,102.5026,102.4179,102.4461,16803.0
2020-12-14 13:45:00,108.86,108.87,108.74,108.85,10207.0,102.4273,102.4367,102.3144,102.4179,10207.0
2020-12-14 13:50:00,108.85,108.93,108.83,108.9,8702.0,102.4179,102.4932,102.3991,102.4649,8702.0
2020-12-14 13:55:00,108.88,108.96,108.76,108.79,13430.0,102.4461,102.5214,102.3332,102.3614,13430.0
2020-12-14 14:00:00,108.8,108.86,108.74,108.74,5559.0,102.3709,102.4273,102.3144,102.3144,5559.0
2020-12-14 14:05:00,108.74,108.81,108.74,108.79,7161.0,102.3144,102.3803,102.3144,102.3614,7161.0
2020-12-14 14:10:00,108.79,108.8,108.65,108.66,6073.0,102.3614,102.3709,102.2297,102.2391,6073.0
2020-12-14 14:15:00,108.66,108.68,108.56,108.6,9136.0,102.2391,102.2579,102.145,102.1827,9136.0
2020-12-14 14:20:00,108.57,108.57,108.36,108.36,6670.0,102.1544,102.1544,101.9569,101.9569,6670.0
2020-12-14 14:25:00,108.36,108.36,108.28,108.28,14779.0,101.9569,101.9569,101.8816,101.8816,14779.0
2020-12-14 14:30:00,108.27,108.28,108.2,108.23,9380.0,101.8722,101.8816,101.8063,101.8345,9380.0
2020-12-14 14:35:00,108.23,108.23,108.14,108.18,7441.0,101.8345,101.8345,101.7499,101.7875,7441.0
2020-12-14 14:40:00,108.18,108.3,108.16,108.28,9428.0,101.7875,101.9004,101.7687,101.8816,9428.0
2020-12-14 14:45:00,108.26,108.26,108.16,108.21,7055.0,101.8628,101.8628,101.7687,101.8157,7055.0
2020-12-14 14:50:00,108.21,108.45,108.2,108.45,9760.0,101.8157,102.0415,101.8063,102.0415,9760.0
2020-12-14 14:55:00,108.44,108.44,108.32,108.32,10451.0,102.0321,102.0321,101.9192,101.9192,10451.0
2020-12-14 15:00:00,108.33,108.35,108.23,108.26,7490.0,101.9286,101.9474,101.8345,101.8628,7490.0
2020-12-14 15:05:00,108.26,108.26,108.19,108.25,9671.0,101.8628,101.8628,101.7969,101.8534,9671.0
2020-12-14 15:10:00,108.25,108.3,108.21,108.21,10581.0,101.8534,101.9004,101.8157,101.8157,10581.0
2020-12-14 15:15:00,108.21,108.22,108.14,108.14,10121.0,101.8157,101.8251,101.7499,101.7499,10121.0
2020-12-14 15:20:00,108.15,108.16,108.07,108.13,12284.0,101.7593,101.7687,101.684,101.7404,12284.0
2020-12-14 15:25:00,108.13,108.29,108.13,108.2,14446.0,101.7404,101.891,101.7404,101.8063,14446.0
2020-12-14 15:30:00,108.2,108.25,107.98,108.06,22917.0,101.8063,101.8534,101.5993,101.6746,22917.0
2020-12-14 15:35:00,108.06,108.09,107.91,107.93,20148.0,101.6746,101.7028,101.5334,101.5523,20148.0
2020-12-14 15:40:00,107.92,107.95,107.79,107.81,17567.0,101.5429,101.5711,101.4205,101.4394,17567.0
2020-12-14 15:45:00,107.8,107.88,107.73,107.85,28477.0,101.4299,101.5052,101.3641,101.477,28477.0
2020-12-14 15:50:00,107.86,107.86,107.69,107.84,42773.0,101.4864,101.4864,101.3264,101.4676,42773.0
2020-12-14 15:55:00,107.84,108.04,107.66,107.66,165507.0,101.4676,101.6558,101.2982,101.2982,165507.0
2020-12-15 09:30:00,108.43,108.71,108.05,108.56,59787.0,102.2985,102.5627,101.94,102.4212,59787.0
2020-12-15 09:35:00,108.57,108.57,108.3,108.45,10665.0,102.4306,102.4306,102.1759,102.3174,10665.0
2020-12-15 09:40:00,108.39,108.56,108.16,108.21,9817.0,102.2608,102.4212,102.0438,102.0909,9817.0
2020-12-15 09:45:00,108.17,108.46,108.15,108.44,13025.0,102.0532,102.3268,102.0343,102.3079,13025.0
2020-12-15 09:50:00,108.46,108.88,108.41,108.86,47490.0,102.3268,102.7231,102.2796,102.7042,47490.0
2020-12-15 09:55:00,108.88,108.97,108.64,108.85,22997.0,102.7231,102.808,102.4966,102.6948,22997.0
2020-12-15 10:00:00,108.86,108.93,108.69,108.75,17857.0,102.7042,102.7702,102.5438,102.6004,17857.0
2020-12-15 10:05:00,108.78,108.78,108.6,108.6,10271.0,102.6287,102.6287,102.4589,102.4589,10271.0
2020-12-15 10:10:00,108.57,108.85,108.56,108.84,12360.0,102.4306,102.6948,102.4212,102.6853,12360.0
2020-12-15 10:15:00,108.83,109.02,108.82,109.01,12870.0,102.6759,102.8551,102.6665,102.8457,12870.0
2020-12-15 10:20:00,109.01,109.14,108.99,109.07,11432.0,102.8457,102.9684,102.8268,102.9023,11432.0
2020-12-15 10:25:00,109.06,109.12,108.96,109.0,9088.0,102.8929,102.9495,102.7985,102.8363,9088.0
2020-12-15 10:30:00,109.03,109.16,109.0,109.11,14745.0,102.8646,102.9872,102.8363,102.9401,14745.0
2020-12-15 10:35:00,109.12,109.27,109.08,109.27,8514.0,102.9495,103.091,102.9118,103.091,8514.0
2020-12-15 10:40:00,109.25,109.44,109.25,109.36,15176.0,103.0721,103.2514,103.0721,103.1759,15176.0
2020-12-15 10:45:00,109.36,109.43,109.2,109.25,10986.0,103.1759,103.242,103.025,103.0721,10986.0
2020-12-15 10:50:00,109.26,109.41,109.22,109.34,14832.0,103.0816,103.2231,103.0438,103.157,14832.0
2020-12-15 10:55:00,109.34,109.39,109.26,109.37,7944.0,103.157,103.2042,103.0816,103.1854,7944.0
2020-12-15 11:00:00,109.35,109.37,109.29,109.35,8087.0,103.1665,103.1854,103.1099,103.1665,8087.0
2020-12-15 11:05:00,109.34,109.34,109.03,109.04,9431.0,103.157,103.157,102.8646,102.874,9431.0
2020-12-15 11:10:00,109.08,109.32,109.08,109.3,11382.0,102.9118,103.1382,102.9118,103.1193,11382.0
2020-12-15 11:15:00,109.3,109.35,109.26,109.33,12228.0,103.1193,103.1665,103.0816,103.1476,12228.0
2020-12-15 11:20:00,109.32,109.34,109.08,109.14,16497.0,103.1382,103.157,102.9118,102.9684,16497.0
2020-12-15 11:25:00,109.16,109.26,109.16,109.18,10045.0,102.9872,103.0816,102.9872,103.0061,10045.0
2020-12-15 11:30:00,109.16,109.24,109.12,109.22,13649.0,102.9872,103.0627,102.9495,103.0438,13649.0
2020-12-15 11:35:00,109.23,109.38,109.19,109.28,14055.0,103.0533,103.1948,103.0155,103.1004,14055.0
2020-12-15 11:40:00,109.29,109.42,109.28,109.41,10813.0,103.1099,103.2325,103.1004,103.2231,10813.0
2020-12-15 11:45:00,109.43,109.45,109.26,109.27,22439.0,103.242,103.2608,103.0816,103.091,22439.0
2020-12-15 11:50:00,109.27,109.4,109.13,109.28,32361.0,103.091,103.2137,102.9589,103.1004,32361.0
2020-12-15 11:55:00,109.26,109.5,109.26,109.5,17219.0,103.0816,103.308,103.0816,103.308,17219.0
2020-12-15 12:00:00,109.5,109.61,109.48,109.57,15603.0,103.308,103.4118,103.2891,103.374,15603.0
2020-12-15 12:05:00,109.58,109.67,109.55,109.59,19052.0,103.3835,103.4684,103.3552,103.3929,19052.0
2020-12-15 12:10:00,109.59,109.66,109.52,109.58,26913.0,103.3929,103.459,103.3269,103.3835,26913.0
2020-12-15 12:15:00,109.58,109.73,109.53,109.72,16270.0,103.3835,103.525,103.3363,103.5156,16270.0
2020-12-15 12:20:00,109.7,109.93,109.69,109.92,17806.0,103.4967,103.7137,103.4873,103.7042,17806.0
2020-12-15 12:25:00,109.93,109.96,109.87,109.9,19018.0,103.7137,103.742,103.6571,103.6854,19018.0
2020-12-15 12:30:00,109.9,110.04,109.89,109.98,17189.0,103.6854,103.8175,103.6759,103.7609,17189.0
2020-12-15 12:35:00,109.97,110.19,109.96,110.16,17712.0,103.7514,103.959,103.742,103.9307,17712.0
2020-12-15 12:40:00,110.16,110.31,110.16,110.27,15932.0,103.9307,104.0722,103.9307,104.0345,15932.0
2020-12-15 12:45:00,110.26,110.41,110.26,110.39,17866.0,104.025,104.1665,104.025,104.1477,17866.0
2020-12-15 12:50:00,110.38,110.45,110.25,110.37,14933.0,104.1382,104.2043,104.0156,104.1288,14933.0
2020-12-15 12:55:00,110.38,110.46,110.33,110.46,19275.0,104.1382,104.2137,104.0911,104.2137,19275.0
2020-12-15 13:00:00,110.47,110.54,110.4,110.46,14700.0,104.2231,104.2892,104.1571,104.2137,14700.0
2020-12-15 13:05:00,110.46,110.63,110.38,110.54,15330.0,104.2137,104.3741,104.1382,104.2892,15330.0
2020-12-15 13:10:00,110.53,110.54,110.45,110.53,12812.0,104.2798,104.2892,104.2043,104.2798,12812.0
2020-12-15 13:15:00,110.54,110.67,110.53,110.66,13248.0,104.2892,104.4118,104.2798,104.4024,13248.0
2020-12-15 13:20:00,110.66,110.69,110.59,110.67,19420.0,104.4024,104.4307,104.3364,104.4118,19420.0
2020-12-15 13:25:00,110.68,110.7,110.63,110.63,23201.0,104.4213,104.4401,104.3741,104.3741,23201.0
2020-12-15 13:30:00,110.66,110.67,110.56,110.61,8524.0,104.4024,104.4118,104.3081,104.3552,8524.0
2020-12-15 13:35:00,110.56,110.56,110.36,110.43,12118.0,104.3081,104.3081,104.1194,104.1854,12118.0
2020-12-15 13:40:00,110.42,110.5,110.35,110.45,14350.0,104.176,104.2515,104.1099,104.2043,14350.0
2020-12-15 13:45:00,110.47,110.57,110.42,110.53,23846.0,104.2231,104.3175,104.176,104.2798,23846.0
2020-12-15 13:50:00,110.53,110.61,110.49,110.59,45058.0,104.2798,104.3552,104.242,104.3364,45058.0
2020-12-15 13:55:00,110.6,110.77,110.59,110.74,26029.0,104.3458,104.5062,104.3364,104.4779,26029.0
2020-12-15 14:00:00,110.74,110.79,110.69,110.7,21252.0,104.4779,104.5251,104.4307,104.4401,21252.0
2020-12-15 14:05:00,110.71,110.76,110.66,110.7,18350.0,104.4496,104.4967,104.4024,104.4401,18350.0
2020-12-15 14:10:00,110.7,110.82,110.7,110.78,21365.0,104.4401,104.5534,104.4401,104.5156,21365.0
2020-12-15 14:15:00,110.79,110.83,110.62,110.63,38939.0,104.5251,104.5628,104.3647,104.3741,38939.0
2020-12-15 14:20:00,110.65,110.69,110.63,110.68,19352.0,104.393,104.4307,104.3741,104.4213,19352.0
2020-12-15 14:25:00,110.68,110.79,110.67,110.72,14399.0,104.4213,104.5251,104.4118,104.459,14399.0
2020-12-15 14:30:00,110.73,110.77,110.67,110.69,14891.0,104.4684,104.5062,104.4118,104.4307,14891.0
2020-12-15 14:35:00,110.68,110.74,110.63,110.7,11341.0,104.4213,104.4779,104.3741,104.4401,11341.0
2020-12-15 14:40:00,110.7,110.75,110.64,110.7,13757.0,104.4401,104.4873,104.3835,104.4401,13757.0
2020-12-15 14:45:00,110.7,110.83,110.69,110.83,16695.0,104.4401,104.5628,104.4307,104.5628,16695.0
2020-12-15 14:50:00,110.82,110.83,110.75,110.75,16604.0,104.5534,104.5628,104.4873,104.4873,16604.0
2020-12-15 14:55:00,110.77,110.77,110.67,110.74,22941.0,104.5062,104.5062,104.4118,104.4779,22941.0
2020-12-15 15:00:00,110.74,110.81,110.64,110.66,20065.0,104.4779,104.5439,104.3835,104.4024,20065.0
2020-12-15 15:05:00,110.66,110.8,110.64,110.71,24466.0,104.4024,104.5345,104.3835,104.4496,24466.0
2020-12-15 15:10:00,110.74,110.8,110.72,110.8,18277.0,104.4779,104.5345,104.459,104.5345,18277.0
2020-12-15 15:15:00,110.77,110.8,110.7,110.7,21776.0,104.5062,104.5345,104.4401,104.4401,21776.0
2020-12-15 15:20:00,110.7,110.74,110.67,110.68,17740.0,104.4401,104.4779,104.4118,104.4213,17740.0
2020-12-15 15:25:00,110.68,110.71,110.52,110.53,37603.0,104.4213,104.4496,104.2703,104.2798,37603.0
2020-12-15 15:30:00,110.54,110.68,110.52,110.59,32966.0,104.2892,104.4213,104.2703,104.3364,32966.0
2020-12-15 15:35:00,110.59,110.71,110.54,110.66,35623.0,104.3364,104.4496,104.2892,104.4024,35623.0
2020-12-15 15:40:00,110.66,110.7,110.54,110.67,41076.0,104.4024,104.4401,104.2892,104.4118,41076.0
2020-12-15 15:45:00,110.68,110.8,110.64,110.69,53318.0,104.4213,104.5345,104.3835,104.4307,53318.0
2020-12-15 15:50:00,110.69,110.78,110.6,110.69,67095.0,104.4307,104.5156,104.3458,104.4307,67095.0
2020-12-15 15:55:00,110.71,111.05,110.65,110.89,281006.0,104.4496,104.7704,104.393,104.6194,281006.0
2020-12-16 09:30:00,111.28,111.37,110.8,111.25,46062.0,104.9873,105.0723,104.5345,104.959,46062.0
2020-12-16 09:35:00,111.21,111.21,110.8,110.99,18945.0,104.9213,104.9213,104.5345,104.7137,18945.0
2020-12-16 09:40:00,111.02,111.14,110.7,110.75,19014.0,104.742,104.8553,104.4401,104.4873,19014.0
2020-12-16 09:45:00,110.74,111.12,110.74,111.09,13754.0,104.4779,104.8364,104.4779,104.8081,13754.0
2020-12-16 09:50:00,111.08,111.31,111.02,111.31,12796.0,104.7987,105.0156,104.742,105.0156,12796.0
2020-12-16 09:55:00,111.34,111.5,111.29,111.45,21415.0,105.044,105.1949,104.9968,105.1477,21415.0
2020-12-16 10:00:00,111.45,111.53,111.33,111.47,14672.0,105.1477,105.2232,105.0345,105.1666,14672.0
2020-12-16 10:05:00,111.47,111.8,111.4,111.8,14935.0,105.1666,105.4779,105.1006,105.4779,14935.0
2020-12-16 10:10:00,111.88,112.05,111.8,111.8,14928.0,105.5534,105.7138,105.4779,105.4779,14928.0
2020-12-16 10:15:00,111.84,111.85,111.68,111.82,13089.0,105.5157,105.5251,105.3647,105.4968,13089.0
2020-12-16 10:20:00,111.83,112.0,111.82,111.94,11315.0,105.5062,105.6666,105.4968,105.61,11315.0
2020-12-16 10:25:00,111.98,112.13,111.94,112.11,9940.0,105.6478,105.7893,105.61,105.7704,9940.0
2020-12-16 10:30:00,112.09,112.09,111.95,111.96,8894.0,105.7515,105.7515,105.6195,105.6289,8894.0
2020-12-16 10:35:00,111.95,112.28,111.94,112.08,21901.0,105.6195,105.9308,105.61,105.7421,21901.0
2020-12-16 10:40:00,112.08,112.2,112.06,112.08,15118.0,105.7421,105.8553,105.7232,105.7421,15118.0
2020-12-16 10:45:00,112.09,112.09,111.83,111.83,17695.0,105.7515,105.7515,105.5062,105.5062,17695.0
2020-12-16 10:50:00,111.89,112.19,111.89,112.16,11260.0,105.5629,105.8459,105.5629,105.8176,11260.0
2020-12-16 10:55:00,112.14,112.14,111.95,112.0,12869.0,105.7987,105.7987,105.6195,105.6666,12869.0
2020-12-16 11:00:00,112.04,112.22,112.02,112.22,13531.0,105.7044,105.8742,105.6855,105.8742,13531.0
2020-12-16 11:05:00,112.23,112.28,112.16,112.16,12901.0,105.8836,105.9308,105.8176,105.8176,12901.0
2020-12-16 11:10:00,112.14,112.15,112.01,112.09,11423.0,105.7987,105.8081,105.6761,105.7515,11423.0
2020-12-16 11:15:00,112.04,112.06,111.8,111.82,15587.0,105.7044,105.7232,105.4779,105.4968,15587.0
2020-12-16 11:20:00,111.83,111.9,111.53,111.54,9998.0,105.5062,105.5723,105.2232,105.2326,9998.0
2020-12-16 11:25:00,111.55,111.67,111.54,111.63,15115.0,105.2421,105.3553,105.2326,105.3176,15115.0
2020-12-16 11:30:00,111.62,111.62,111.48,111.58,10065.0,105.3081,105.3081,105.176,105.2704,10065.0
2020-12-16 11:35:00,111.57,111.64,111.53,111.59,7898.0,105.2609,105.327,105.2232,105.2798,7898.0
2020-12-16 11:40:00,111.59,111.67,111.57,111.61,6849.0,105.2798,105.3553,105.2609,105.2987,6849.0
2020-12-16 11:45:00,111.61,111.62,111.4,111.52,8910.0,105.2987,105.3081,105.1006,105.2138,8910.0
2020-12-16 11:50:00,111.52,111.52,111.45,111.5,8102.0,105.2138,105.2138,105.1477,105.1949,8102.0
2020-12-16 11:55:00,111.51,111.51,111.29,111.29,10186.0,105.2043,105.2043,104.9968,104.9968,10186.0
2020-12-16 12:00:00,111.3,111.34,111.25,111.32,16698.0,105.0062,105.044,104.959,105.0251,16698.0
2020-12-16 12:05:00,111.34,111.36,111.28,111.33,7785.0,105.044,105.0628,104.9873,105.0345,7785.0
2020-12-16 12:10:00,111.31,111.42,111.3,111.41,11307.0,105.0156,105.1194,105.0062,105.11,11307.0
2020-12-16 12:15:00,111.4,111.4,111.17,111.22,7172.0,105.1006,105.1006,104.8836,104.9307,7172.0
2020-12-16 12:20:00,111.23,111.26,111.11,111.16,7415.0,104.9402,104.9685,104.827,104.8741,7415.0
2020-12-16 12:25:00,111.18,111.21,111.11,111.18,10871.0,104.893,104.9213,104.827,104.893,10871.0
2020-12-16 12:30:00,111.19,111.33,111.15,111.33,10288.0,104.9024,105.0345,104.8647,105.0345,10288.0
2020-12-16 12:35:00,111.33,111.45,111.32,111.38,7303.0,105.0345,105.1477,105.0251,105.0817,7303.0
2020-12-16 12:40:00,111.38,111.44,111.34,111.43,6880.0,105.0817,105.1383,105.044,105.1289,6880.0
2020-12-16 12:45:00,111.38,111.4,111.34,111.4,7689.0,105.0817,105.1006,105.044,105.1006,7689.0
2020-12-16 12:50:00,111.33,111.37,111.3,111.37,5992.0,105.0345,105.0723,105.0062,105.0723,5992.0
2020-12-16 12:55:00,111.38,111.44,111.33,111.42,5282.0,105.0817,105.1383,105.0345,105.1194,5282.0
2020-12-16 13:00:00,111.44,111.44,111.35,111.4,8636.0,105.1383,105.1383,105.0534,105.1006,8636.0
2020-12-16 13:05:00,111.41,111.43,111.32,111.33,7048.0,105.11,105.1289,105.0251,105.0345,7048.0
2020-12-16 13:10:00,111.33,111.4,111.32,111.39,7345.0,105.0345,105.1006,105.0251,105.0911,7345.0
2020-12-16 13:15:00,111.39,111.39,111.27,111.28,7150.0,105.0911,105.0911,104.9779,104.9873,7150.0
2020-12-16 13:20:00,111.29,111.36,111.28,111.33,8564.0,104.9968,105.0628,104.9873,105.0345,8564.0
2020-12-16 13:25:00,111.35,111.36,111.28,111.29,5583.0,105.0534,105.0628,104.9873,104.9968,5583.0
2020-12-16 13:30:00,111.3,111.31,111.23,111.25,6023.0,105.0062,105.0156,104.9402,104.959,6023.0
2020-12-16 13:35:00,111.22,111.25,111.19,111.23,4826.0,104.9307,104.959,104.9024,104.9402,4826.0
2020-12-16 13:40:00,111.23,111.28,111.16,111.17,7186.0,104.9402,104.9873,104.8741,104.8836,7186.0
2020-12-16 13:45:00,111.16,111.22,111.14,111.19,10197.0,104.8741,104.9307,104.8553,104.9024,10197.0
2020-12-16 13:50:00,111.17,111.27,111.16,111.16,7868.0,104.8836,104.9779,104.8741,104.8741,7868.0
2020-12-16 13:55:00,111.16,111.23,111.11,111.23,6595.0,104.8741,104.9402,104.827,104.9402,6595.0
2020-12-16 14:00:00,111.23,111.36,111.14,111.36,12959.0,104.9402,105.0628,104.8553,105.0628,12959.0
2020-12-16 14:05:00,111.3,111.32,111.19,111.22,10439.0,105.0062,105.0251,104.9024,104.9307,10439.0
2020-12-16 14:10:00,111.2,111.21,111.09,111.13,10839.0,104.9119,104.9213,104.8081,104.8458,10839.0
2020-12-16 14:15:00,111.16,111.16,111.07,111.11,12627.0,104.8741,104.8741,104.7892,104.827,12627.0
2020-12-16 14:20:00,111.13,111.24,111.11,111.22,9754.0,104.8458,104.9496,104.827,104.9307,9754.0
2020-12-16 14:25:00,111.25,111.28,111.17,111.2,13664.0,104.959,104.9873,104.8836,104.9119,13664.0
2020-12-16 14:30:00,111.2,111.35,111.17,111.34,10497.0,104.9119,105.0534,104.8836,105.044,10497.0
2020-12-16 14:35:00,111.36,111.53,111.36,111.53,8683.0,105.0628,105.2232,105.0628,105.2232,8683.0
2020-12-16 14:40:00,111.52,111.53,111.43,111.48,14515.0,105.2138,105.2232,105.1289,105.176,14515.0
2020-12-16 14:45:00,111.49,111.61,111.48,111.52,9339.0,105.1855,105.2987,105.176,105.2138,9339.0
2020-12-16 14:50:00,111.5,111.59,111.48,111.52,9729.0,105.1949,105.2798,105.176,105.2138,9729.0
2020-12-16 14:55:00,111.5,111.67,111.49,111.67,9917.0,105.1949,105.3553,105.1855,105.3553,9917.0
2020-12-16 15:00:00,111.68,111.68,111.54,111.57,11540.0,105.3647,105.3647,105.2326,105.2609,11540.0
2020-12-16 15:05:00,111.57,111.57,111.46,111.53,11997.0,105.2609,105.2609,105.1572,105.2232,11997.0
2020-12-16 15:10:00,111.52,111.53,111.42,111.46,9991.0,105.2138,105.2232,105.1194,105.1572,9991.0
2020-12-16 15:15:00,111.48,111.52,111.44,111.49,13225.0,105.176,105.2138,105.1383,105.1855,13225.0
2020-12-16 15:20:00,111.51,111.56,111.44,111.48,11922.0,105.2043,105.2515,105.1383,105.176,11922.0
2020-12-16 15:25:00,111.46,111.56,111.45,111.53,11298.0,105.1572,105.2515,105.1477,105.2232,11298.0
2020-12-16 15:30:00,111.52,111.61,111.49,111.56,16627.0,105.2138,105.2987,105.1855,105.2515,16627.0
2020-12-16 15:35:00,111.55,111.58,111.41,111.48,21687.0,105.2421,105.2704,105.11,105.176,21687.0
2020-12-16 15:40:00,111.48,111.52,111.4,111.42,25547.0,105.176,105.2138,105.1006,105.1194,25547.0
2020-12-16 15:45:00,111.42,111.53,111.35,111.52,30421.0,105.1194,105.2232,105.0534,105.2138,30421.0
2020-12-16 15:50:00,111.52,111.53,111.32,111.34,50462.0,105.2138,105.2232,105.0251,105.044,50462.0
2020-12-16 15:55:00,111.34,111.44,111.32,111.36,149812.0,105.044,105.1383,105.0251,105.0628,149812.0
2020-12-17 09:30:00,111.74,112.14,111.56,111.93,59792.0,105.4213,105.7987,105.2515,105.6006,59792.0
2020-12-17 09:35:00,111.87,112.01,111.68,111.99,24396.0,105.544,105.6761,105.3647,105.6572,24396.0
2020-12-17 09:40:00,111.92,112.08,111.87,112.04,22488.0,105.5912,105.7421,105.544,105.7044,22488.0
2020-12-17 09:45:00,112.02,112.41,111.96,112.33,15406.0,105.6855,106.0534,105.6289,105.978,15406.0
2020-12-17 09:50:00,112.36,112.36,111.91,111.95,8427.0,106.0063,106.0063,105.5817,105.6195,8427.0
2020-12-17 09:55:00,111.97,112.29,111.95,112.29,13059.0,105.6383,105.9402,105.6195,105.9402,13059.0
2020-12-17 10:00:00,112.29,112.34,112.05,112.17,8180.0,105.9402,105.9874,105.7138,105.827,8180.0
2020-12-17 10:05:00,112.14,112.28,112.13,112.21,14821.0,105.7987,105.9308,105.7893,105.8648,14821.0
2020-12-17 10:10:00,112.21,112.35,112.18,112.29,12515.0,105.8648,105.9968,105.8365,105.9402,12515.0
2020-12-17 10:15:00,112.28,112.34,112.24,112.26,18776.0,105.9308,105.9874,105.8931,105.9119,18776.0
2020-12-17 10:20:00,112.33,112.33,112.2,112.26,14927.0,105.978,105.978,105.8553,105.9119,14927.0
2020-12-17 10:25:00,112.24,112.26,111.98,112.17,10424.0,105.8931,105.9119,105.6478,105.827,10424.0
2020-12-17 10:30:00,112.19,112.39,112.16,112.3,29850.0,105.8459,106.0346,105.8176,105.9497,29850.0
2020-12-17 10:35:00,112.32,112.41,112.26,112.37,9097.0,105.9685,106.0534,105.9119,106.0157,9097.0
2020-12-17 10:40:00,112.38,112.46,112.36,112.45,13429.0,106.0251,106.1006,106.0063,106.0912,13429.0
2020-12-17 10:45:00,112.46,112.53,112.46,112.5,11309.0,106.1006,106.1667,106.1006,106.1384,11309.0
2020-12-17 10:50:00,112.49,112.59,112.48,112.55,9273.0,106.1289,106.2233,106.1195,106.1855,9273.0
2020-12-17 10:55:00,112.53,112.61,112.51,112.56,7183.0,106.1667,106.2421,106.1478,106.195,7183.0
2020-12-17 11:00:00,112.52,112.52,112.36,112.42,9798.0,106.1572,106.1572,106.0063,106.0629,9798.0
2020-12-17 11:05:00,112.41,112.59,112.41,112.58,9038.0,106.0534,106.2233,106.0534,106.2138,9038.0
2020-12-17 11:10:00,112.6,112.65,112.52,112.58,17452.0,106.2327,106.2799,106.1572,106.2138,17452.0
2020-12-17 11:15:00,112.55,112.58,112.42,112.58,10842.0,106.1855,106.2138,106.0629,106.2138,10842.0
2020-12-17 11:20:00,112.58,112.58,112.38,112.44,8735.0,106.2138,106.2138,106.0251,106.0817,8735.0
2020-12-17 11:25:00,112.44,112.44,112.32,112.35,10425.0,106.0817,106.0817,105.9685,105.9968,10425.0
2020-12-17 11:30:00,112.37,112.43,112.31,112.42,11029.0,106.0157,106.0723,105.9591,106.0629,11029.0
2020-12-17 11:35:00,112.42,112.48,112.35,112.38,12215.0,106.0629,106.1195,105.9968,106.0251,12215.0
2020-12-17 11:40:00,112.37,112.45,112.35,112.44,10743.0,106.0157,106.0912,105.9968,106.0817,10743.0
2020-12-17 11:45:00,112.46,112.51,112.43,112.43,9968.0,106.1006,106.1478,106.0723,106.0723,9968.0
2020-12-17 11:50:00,112.4,112.41,112.18,112.18,14514.0,106.044,106.0534,105.8365,105.8365,14514.0
2020-12-17 11:55:00,112.2,112.41,112.19,112.38,10842.0,105.8553,106.0534,105.8459,106.0251,10842.0
2020-12-17 12:00:00,112.41,112.41,112.32,112.36,9098.0,106.0534,106.0534,105.9685,106.0063,9098.0
2020-12-17 12:05:00,112.35,112.37,112.3,112.32,9698.0,105.9968,106.0157,105.9497,105.9685,9698.0
2020-12-17 12:10:00,112.33,112.41,112.26,112.26,10541.0,105.978,106.0534,105.9119,105.9119,10541.0
2020-12-17 12:15:00,112.26,112.26,112.02,112.03,25760.0,105.9119,105.9119,105.6855,105.6949,25760.0
2020-12-17 12:20:00,112.05,112.08,112.0,112.04,8011.0,105.7138,105.7421,105.6666,105.7044,8011.0
2020-12-17 12:25:00,112.04,112.13,112.01,112.04,8909.0,105.7044,105.7893,105.6761,105.7044,8909.0
2020-12-17 12:30:00,112.04,112.15,111.99,112.12,9459.0,105.7044,105.8081,105.6572,105.7798,9459.0
2020-12-17 12:35:00,112.06,112.2,112.06,112.2,11072.0,105.7232,105.8553,105.7232,105.8553,11072.0
2020-12-17 12:40:00,112.21,112.31,112.18,112.28,10826.0,105.8648,105.9591,105.8365,105.9308,10826.0
2020-12-17 12:45:00,112.3,112.45,112.29,112.41,6505.0,105.9497,106.0912,105.9402,106.0534,6505.0
2020-12-17 12:50:00,112.43,112.43,112.29,112.32,6971.0,106.0723,106.0723,105.9402,105.9685,6971.0
2020-12-17 12:55:00,112.34,112.39,112.29,112.29,9511.0,105.9874,106.0346,105.9402,105.9402,9511.0
2020-12-17 13:00:00,112.29,112.45,112.29,112.43,8615.0,105.9402,106.0912,105.9402,106.0723,8615.0
2020-12-17 13:05:00,112.43,112.43,112.31,112.33,9428.0,106.0723,106.0723,105.9591,105.978,9428.0
2020-12-17 13:10:00,112.33,112.42,112.31,112.33,12015.0,105.978,106.0629,105.9591,105.978,12015.0
2020-12-17 13:15:00,112.37,112.45,112.36,112.43,14027.0,106.0157,106.0912,106.0063,106.0723,14027.0
2020-12-17 13:20:00,112.44,112.55,112.43,112.46,7544.0,106.0817,106.1855,106.0723,106.1006,7544.0
2020-12-17 13:25:00,112.49,112.52,112.41,112.41,12922.0,106.1289,106.1572,106.0534,106.0534,12922.0
2020-12-17 13:30:00,112.42,112.46,112.37,112.37,10104.0,106.0629,106.1006,106.0157,106.0157,10104.0
2020-12-17 13:35:00,112.42,112.46,112.41,112.44,9822.0,106.0629,106.1006,106.0534,106.0817,9822.0
2020-12-17 13:40:00,112.43,112.46,112.36,112.38,9024.0,106.0723,106.1006,106.0063,106.0251,9024.0
2020-12-17 13:45:00,112.38,112.38,112.25,112.28,9970.0,106.0251,106.0251,105.9025,105.9308,9970.0
2020-12-17 13:50:00,112.28,112.33,112.24,112.26,11680.0,105.9308,105.978,105.8931,105.9119,11680.0
2020-12-17 13:55:00,112.25,112.37,112.24,112.35,6924.0,105.9025,106.0157,105.8931,105.9968,6924.0
2020-12-17 14:00:00,112.39,112.48,112.32,112.44,10347.0,106.0346,106.1195,105.9685,106.0817,10347.0
2020-12-17 14:05:00,112.43,112.49,112.41,112.44,8948.0,106.0723,106.1289,106.0534,106.0817,8948.0
2020-12-17 14:10:00,112.46,112.52,112.46,112.5,8865.0,106.1006,106.1572,106.1006,106.1384,8865.0
2020-12-17 14:15:00,112.51,112.58,112.5,112.5,7520.0,106.1478,106.2138,106.1384,106.1384,7520.0
2020-12-17 14:20:00,112.53,112.86,112.51,112.86,31597.0,106.1667,106.478,106.1478,106.478,31597.0
2020-12-17 14:25:00,112.82,112.99,112.82,112.91,15603.0,106.4403,106.6006,106.4403,106.5252,15603.0
2020-12-17 14:30:00,112.92,112.95,112.84,112.85,11093.0,106.5346,106.5629,106.4591,106.4686,11093.0
2020-12-17 14:35:00,112.85,113.01,112.83,112.97,26737.0,106.4686,106.6195,106.4497,106.5818,26737.0
2020-12-17 14:40:00,112.95,112.97,112.83,112.85,7849.0,106.5629,106.5818,106.4497,106.4686,7849.0
2020-12-17 14:45:00,112.86,112.94,112.81,112.85,22065.0,106.478,106.5535,106.4308,106.4686,22065.0
2020-12-17 14:50:00,112.83,112.89,112.78,112.86,9686.0,106.4497,106.5063,106.4025,106.478,9686.0
2020-12-17 14:55:00,112.86,112.92,112.81,112.83,8005.0,106.478,106.5346,106.4308,106.4497,8005.0
2020-12-17 15:00:00,112.85,112.91,112.81,112.84,9752.0,106.4686,106.5252,106.4308,106.4591,9752.0
2020-12-17 15:05:00,112.85,112.89,112.77,112.79,23749.0,106.4686,106.5063,106.3931,106.412,23749.0
2020-12-17 15:10:00,112.81,112.84,112.74,112.75,9997.0,106.4308,106.4591,106.3648,106.3742,9997.0
2020-12-17 15:15:00,112.74,112.81,112.69,112.69,11321.0,106.3648,106.4308,106.3176,106.3176,11321.0
2020-12-17 15:20:00,112.71,112.76,112.68,112.74,10378.0,106.3365,106.3837,106.3082,106.3648,10378.0
2020-12-17 15:25:00,112.73,112.81,112.71,112.77,14393.0,106.3554,106.4308,106.3365,106.3931,14393.0
2020-12-17 15:30:00,112.71,112.75,112.64,112.66,13066.0,106.3365,106.3742,106.2704,106.2893,13066.0
2020-12-17 15:35:00,112.66,112.69,112.59,112.64,17061.0,106.2893,106.3176,106.2233,106.2704,17061.0
2020-12-17 15:40:00,112.63,112.65,112.48,112.55,25503.0,106.261,106.2799,106.1195,106.1855,25503.0
2020-12-17 15:45:00,112.53,112.72,112.5,112.59,31260.0,106.1667,106.3459,106.1384,106.2233,31260.0
2020-12-17 15:50:00,112.68,112.72,112.61,112.71,33872.0,106.3082,106.3459,106.2421,106.3365,33872.0
2020-12-17 15:55:00,112.7,112.87,112.69,112.85,158048.0,106.327,106.4874,106.3176,106.4686,158048.0
2020-12-18 09:30:00,112.65,112.93,112.65,112.65,441301.0,106.2799,106.544,106.2799,106.2799,441301.0
2020-12-18 09:35:00,112.77,113.15,112.7,112.87,15527.0,106.3931,106.7516,106.327,106.4874,15527.0
2020-12-18 09:40:00,113.04,113.07,112.85,112.85,5697.0,106.6478,106.6761,106.4686,106.4686,5697.0
2020-12-18 09:45:00,112.88,113.17,112.87,113.16,10711.0,106.4969,106.7705,106.4874,106.761,10711.0
2020-12-18 09:50:00,113.14,113.34,113.0,113.07,7169.0,106.7422,106.9309,106.6101,106.6761,7169.0
2020-12-18 09:55:00,113.06,113.25,113.06,113.25,10686.0,106.6667,106.8459,106.6667,106.8459,10686.0
2020-12-18 10:00:00,113.31,113.31,112.9,112.9,6391.0,106.9026,106.9026,106.5157,106.5157,6391.0
2020-12-18 10:05:00,112.86,113.03,112.8,112.93,6371.0,106.478,106.6384,106.4214,106.544,6371.0
2020-12-18 10:10:00,112.92,113.02,112.85,112.93,7550.0,106.5346,106.629,106.4686,106.544,7550.0
2020-12-18 10:15:00,112.95,113.14,112.81,113.14,5905.0,106.5629,106.7422,106.4308,106.7422,5905.0
2020-12-18 10:20:00,113.12,113.21,113.06,113.18,9016.0,106.7233,106.8082,106.6667,106.7799,9016.0
2020-12-18 10:25:00,113.19,113.26,113.13,113.22,18534.0,106.7893,106.8554,106.7327,106.8176,18534.0
2020-12-18 10:30:00,113.2,113.28,113.08,113.09,10928.0,106.7988,106.8742,106.6856,106.695,10928.0
2020-12-18 10:35:00,113.04,113.12,112.9,113.07,18211.0,106.6478,106.7233,106.5157,106.6761,18211.0
2020-12-18 10:40:00,113.07,113.15,112.86,112.89,7437.0,106.6761,106.7516,106.478,106.5063,7437.0
2020-12-18 10:45:00,112.89,112.91,112.61,112.73,14925.0,106.5063,106.5252,106.2421,106.3554,14925.0
2020-12-18 10:50:00,112.7,112.79,112.68,112.77,6831.0,106.327,106.412,106.3082,106.3931,6831.0
2020-12-18 10:55:00,112.77,112.81,112.71,112.73,20341.0,106.3931,106.4308,106.3365,106.3554,20341.0
2020-12-18 11:00:00,112.69,112.71,112.54,112.57,9883.0,106.3176,106.3365,106.1761,106.2044,9883.0
2020-12-18 11:05:00,112.56,112.63,112.5,112.58,5386.0,106.195,106.261,106.1384,106.2138,5386.0
2020-12-18 11:10:00,112.58,112.6,112.46,112.5,57678.0,106.2138,106.2327,106.1006,106.1384,57678.0
2020-12-18 11:15:00,112.47,112.47,112.23,112.41,15514.0,106.1101,106.1101,105.8836,106.0534,15514.0
2020-12-18 11:20:00,112.43,112.55,112.41,112.54,6005.0,106.0723,106.1855,106.0534,106.1761,6005.0
2020-12-18 11:25:00,112.54,112.6,112.48,112.52,10981.0,106.1761,106.2327,106.1195,106.1572,10981.0
2020-12-18 11:30:00,112.55,112.64,112.49,112.54,6702.0,106.1855,106.2704,106.1289,106.1761,6702.0
2020-12-18 11:35:00,112.57,112.6,112.52,112.52,4962.0,106.2044,106.2327,106.1572,106.1572,4962.0
2020-12-18 11:40:00,112.47,112.52,112.45,112.48,5146.0,106.1101,106.1572,106.0912,106.1195,5146.0
2020-12-18 11:45:00,112.52,112.58,112.48,112.58,4987.0,106.1572,106.2138,106.1195,106.2138,4987.0
2020-12-18 11:50:00,112.6,112.62,112.54,112.55,6890.0,106.2327,106.2516,106.1761,106.1855,6890.0
2020-12-18 11:55:00,112.58,112.6,112.47,112.5,9342.0,106.2138,106.2327,106.1101,106.1384,9342.0
2020-12-18 12:00:00,112.49,112.51,112.37,112.37,24119.0,106.1289,106.1478,106.0157,106.0157,24119.0
2020-12-18 12:05:00,112.37,112.42,112.36,112.39,8157.0,106.0157,106.0629,106.0063,106.0346,8157.0
2020-12-18 12:10:00,112.39,112.51,112.39,112.51,4981.0,106.0346,106.1478,106.0346,106.1478,4981.0
2020-12-18 12:15:00,112.55,112.61,112.54,112.56,8491.0,106.1855,106.2421,106.1761,106.195,8491.0
2020-12-18 12:20:00,112.56,112.61,112.53,112.57,4803.0,106.195,106.2421,106.1667,106.2044,4803.0
2020-12-18 12:25:00,112.57,112.58,112.5,112.56,6129.0,106.2044,106.2138,106.1384,106.195,6129.0
2020-12-18 12:30:00,112.58,112.59,112.54,112.56,5568.0,106.2138,106.2233,106.1761,106.195,5568.0
2020-12-18 12:35:00,112.56,112.8,112.56,112.8,6902.0,106.195,106.4214,106.195,106.4214,6902.0
2020-12-18 12:40:00,112.8,112.85,112.67,112.69,16197.0,106.4214,106.4686,106.2987,106.3176,16197.0
2020-12-18 12:45:00,112.67,112.68,112.61,112.61,5685.0,106.2987,106.3082,106.2421,106.2421,5685.0
2020-12-18 12:50:00,112.61,112.62,112.52,112.52,4411.0,106.2421,106.2516,106.1572,106.1572,4411.0
2020-12-18 12:55:00,112.48,112.52,112.42,112.44,4470.0,106.1195,106.1572,106.0629,106.0817,4470.0
2020-12-18 13:00:00,112.42,112.45,112.34,112.38,5250.0,106.0629,106.0912,105.9874,106.0251,5250.0
2020-12-18 13:05:00,112.31,112.37,112.3,112.31,4846.0,105.9591,106.0157,105.9497,105.9591,4846.0
2020-12-18 13:10:00,112.3,112.42,112.3,112.36,4409.0,105.9497,106.0629,105.9497,106.0063,4409.0
2020-12-18 13:15:00,112.35,112.35,112.28,112.31,2148.0,105.9968,105.9968,105.9308,105.9591,2148.0
2020-12-18 13:20:00,112.31,112.35,112.21,112.35,82480.0,105.9591,105.9968,105.8648,105.9968,82480.0
2020-12-18 13:25:00,112.35,112.36,112.3,112.36,2253.0,105.9968,106.0063,105.9497,106.0063,2253.0
2020-12-18 13:30:00,112.35,112.35,112.2,112.21,5418.0,105.9968,105.9968,105.8553,105.8648,5418.0
2020-12-18 13:35:00,112.21,112.23,112.17,112.18,3700.0,105.8648,105.8836,105.827,105.8365,3700.0
2020-12-18 13:40:00,112.16,112.24,112.15,112.23,10691.0,105.8176,105.8931,105.8081,105.8836,10691.0
2020-12-18 13:45:00,112.23,112.29,112.19,112.23,8920.0,105.8836,105.9402,105.8459,105.8836,8920.0
2020-12-18 13:50:00,112.23,112.3,112.22,112.25,4966.0,105.8836,105.9497,105.8742,105.9025,4966.0
2020-12-18 13:55:00,112.24,112.3,112.21,112.23,8014.0,105.8931,105.9497,105.8648,105.8836,8014.0
2020-12-18 14:00:00,112.25,112.25,112.12,112.14,6469.0,105.9025,105.9025,105.7798,105.7987,6469.0
2020-12-18 14:05:00,112.17,112.23,112.13,112.21,5291.0,105.827,105.8836,105.7893,105.8648,5291.0
2020-12-18 14:10:00,112.22,112.26,112.11,112.19,6066.0,105.8742,105.9119,105.7704,105.8459,6066.0
2020-12-18 14:15:00,112.2,112.21,112.09,112.21,4614.0,105.8553,105.8648,105.7515,105.8648,4614.0
2020-12-18 14:20:00,112.19,112.27,112.07,112.09,13104.0,105.8459,105.9214,105.7327,105.7515,13104.0
2020-12-18 14:25:00,112.08,112.1,111.97,111.99,116014.0,105.7421,105.761,105.6383,105.6572,116014.0
2020-12-18 14:30:00,111.97,112.09,111.96,112.07,6640.0,105.6383,105.7515,105.6289,105.7327,6640.0
2020-12-18 14:35:00,112.1,112.16,112.05,112.14,6755.0,105.761,105.8176,105.7138,105.7987,6755.0
2020-12-18 14:40:00,112.14,112.14,112.03,112.05,4988.0,105.7987,105.7987,105.6949,105.7138,4988.0
2020-12-18 14:45:00,112.01,112.01,111.93,111.97,5194.0,105.6761,105.6761,105.6006,105.6383,5194.0
2020-12-18 14:50:00,111.94,112.02,111.89,111.97,48545.0,105.61,105.6855,105.5629,105.6383,48545.0
2020-12-18 14:55:00,111.98,111.99,111.85,111.92,9732.0,105.6478,105.6572,105.5251,105.5912,9732.0
2020-12-18 15:00:00,111.9,112.07,111.9,112.06,9802.0,105.5723,105.7327,105.5723,105.7232,9802.0
2020-12-18 15:05:00,112.06,112.2,112.05,112.17,6987.0,105.7232,105.8553,105.7138,105.827,6987.0
2020-12-18 15:10:00,112.17,112.18,112.07,112.11,10304.0,105.827,105.8365,105.7327,105.7704,10304.0
2020-12-18 15:15:00,112.12,112.27,112.04,112.05,10396.0,105.7798,105.9214,105.7044,105.7138,10396.0
2020-12-18 15:20:00,112.05,112.12,111.97,112.08,12541.0,105.7138,105.7798,105.6383,105.7421,12541.0
2020-12-18 15:25:00,112.08,112.08,111.98,112.01,12036.0,105.7421,105.7421,105.6478,105.6761,12036.0
2020-12-18 15:30:00,112.04,112.29,112.02,112.28,16524.0,105.7044,105.9402,105.6855,105.9308,16524.0
2020-12-18 15:35:00,112.26,112.38,112.16,112.32,31398.0,105.9119,106.0251,105.8176,105.9685,31398.0
2020-12-18 15:40:00,112.27,112.54,112.21,112.5,32651.0,105.9214,106.1761,105.8648,106.1384,32651.0
2020-12-18 15:45:00,112.51,112.93,112.48,112.9,64337.0,106.1478,106.544,106.1195,106.5157,64337.0
2020-12-18 15:50:00,112.82,113.14,112.66,112.93,72405.0,106.4403,106.7422,106.2893,106.544,72405.0
2020-12-18 15:55:00,112.99,113.32,112.83,112.85,222314.0,106.6006,106.912,106.4497,106.4686,222314.0
2020-12-21 09:30:00,112.1,112.5,111.36,112.2,89512.0,105.761,106.1384,105.0628,105.8553,89512.0
2020-12-21 09:35:00,112.29,112.29,111.94,112.23,12775.0,105.9402,105.9402,105.61,105.8836,12775.0
2020-12-21 09:40:00,112.25,112.26,111.58,111.79,9959.0,105.9025,105.9119,105.2704,105.4685,9959.0
2020-12-21 09:45:00,111.66,111.8,111.46,111.61,17483.0,105.3459,105.4779,105.1572,105.2987,17483.0
2020-12-21 09:50:00,111.63,111.9,111.55,111.78,12197.0,105.3176,105.5723,105.2421,105.4591,12197.0
2020-12-21 09:55:00,111.64,111.99,111.63,111.75,12985.0,105.327,105.6572,105.3176,105.4308,12985.0
2020-12-21 10:00:00,111.74,111.74,111.32,111.39,21707.0,105.4213,105.4213,105.0251,105.0911,21707.0
2020-12-21 10:05:00,111.39,111.44,111.15,111.35,15497.0,105.0911,105.1383,104.8647,105.0534,15497.0
2020-12-21 10:10:00,111.37,111.42,111.0,111.2,9827.0,105.0723,105.1194,104.7232,104.9119,9827.0
2020-12-21 10:15:00,111.17,111.17,110.6,110.71,20472.0,104.8836,104.8836,104.3458,104.4496,20472.0
2020-12-21 10:20:00,110.77,110.98,110.53,110.9,16710.0,104.5062,104.7043,104.2798,104.6288,16710.0
2020-12-21 10:25:00,110.88,110.92,110.61,110.79,15796.0,104.61,104.6477,104.3552,104.5251,15796.0
2020-12-21 10:30:00,110.75,110.85,110.58,110.72,14512.0,104.4873,104.5817,104.3269,104.459,14512.0
2020-12-21 10:35:00,110.7,111.01,110.7,110.96,23361.0,104.4401,104.7326,104.4401,104.6854,23361.0
2020-12-21 10:40:00,111.07,111.19,110.9,111.17,12819.0,104.7892,104.9024,104.6288,104.8836,12819.0
2020-12-21 10:45:00,111.12,111.16,110.86,111.01,46460.0,104.8364,104.8741,104.5911,104.7326,46460.0
2020-12-21 10:50:00,111.02,111.21,110.95,111.13,19554.0,104.742,104.9213,104.676,104.8458,19554.0
2020-12-21 10:55:00,111.13,111.28,111.04,111.14,21186.0,104.8458,104.9873,104.7609,104.8553,21186.0
2020-12-21 11:00:00,111.14,111.27,111.03,111.16,32992.0,104.8553,104.9779,104.7515,104.8741,32992.0
2020-12-21 11:05:00,111.19,111.37,111.19,111.33,20134.0,104.9024,105.0723,104.9024,105.0345,20134.0
2020-12-21 11:10:00,111.32,111.54,111.26,111.48,16035.0,105.0251,105.2326,104.9685,105.176,16035.0
2020-12-21 11:15:00,111.48,111.48,111.16,111.17,10897.0,105.176,105.176,104.8741,104.8836,10897.0
2020-12-21 11:20:00,111.17,111.47,111.16,111.44,6777.0,104.8836,105.1666,104.8741,105.1383,6777.0
2020-12-21 11:25:00,111.47,111.62,111.37,111.58,11474.0,105.1666,105.3081,105.0723,105.2704,11474.0
2020-12-21 11:30:00,111.57,111.73,111.52,111.55,11843.0,105.2609,105.4119,105.2138,105.2421,11843.0
2020-12-21 11:35:00,111.59,111.74,111.58,111.65,7436.0,105.2798,105.4213,105.2704,105.3364,7436.0
2020-12-21 11:40:00,111.65,111.87,111.64,111.85,12078.0,105.3364,105.544,105.327,105.5251,12078.0
2020-12-21 11:45:00,111.84,112.05,111.77,112.03,15892.0,105.5157,105.7138,105.4496,105.6949,15892.0
2020-12-21 11:50:00,112.02,112.03,111.88,111.89,10171.0,105.6855,105.6949,105.5534,105.5629,10171.0
2020-12-21 11:55:00,111.9,111.92,111.8,111.88,7152.0,105.5723,105.5912,105.4779,105.5534,7152.0
2020-12-21 12:00:00,111.85,112.05,111.85,112.0,9723.0,105.5251,105.7138,105.5251,105.6666,9723.0
2020-12-21 12:05:00,111.99,112.03,111.89,111.93,9495.0,105.6572,105.6949,105.5629,105.6006,9495.0
2020-12-21 12:10:00,111.97,112.1,111.97,112.1,9475.0,105.6383,105.761,105.6383,105.761,9475.0
2020-12-21 12:15:00,112.09,112.15,111.95,111.97,8943.0,105.7515,105.8081,105.6195,105.6383,8943.0
2020-12-21 12:20:00,111.95,112.2,111.93,112.2,10339.0,105.6195,105.8553,105.6006,105.8553,10339.0
2020-12-21 12:25:00,112.2,112.41,112.17,112.4,14102.0,105.8553,106.0534,105.827,106.044,14102.0
2020-12-21 12:30:00,112.4,112.48,112.36,112.38,6949.0,106.044,106.1195,106.0063,106.0251,6949.0
2020-12-21 12:35:00,112.34,112.45,112.29,112.36,5022.0,105.9874,106.0912,105.9402,106.0063,5022.0
2020-12-21 12:40:00,112.36,112.4,112.28,112.29,4450.0,106.0063,106.044,105.9308,105.9402,4450.0
2020-12-21 12:45:00,112.3,112.44,112.3,112.41,6813.0,105.9497,106.0817,105.9497,106.0534,6813.0
2020-12-21 12:50:00,112.42,112.58,112.39,112.48,8463.0,106.0629,106.2138,106.0346,106.1195,8463.0
2020-12-21 12:55:00,112.51,112.53,112.39,112.4,4823.0,106.1478,106.1667,106.0346,106.044,4823.0
2020-12-21 13:00:00,112.35,112.5,112.35,112.36,2664.0,105.9968,106.1384,105.9968,106.0063,2664.0
2020-12-21 13:05:00,112.32,112.34,112.27,112.34,7280.0,105.9685,105.9874,105.9214,105.9874,7280.0
2020-12-21 13:10:00,112.34,112.45,112.34,112.43,8098.0,105.9874,106.0912,105.9874,106.0723,8098.0
2020-12-21 13:15:00,112.48,112.55,112.45,112.5,10074.0,106.1195,106.1855,106.0912,106.1384,10074.0
2020-12-21 13:20:00,112.5,112.59,112.46,112.52,7640.0,106.1384,106.2233,106.1006,106.1572,7640.0
2020-12-21 13:25:00,112.52,112.63,112.52,112.6,6478.0,106.1572,106.261,106.1572,106.2327,6478.0
2020-12-21 13:30:00,112.6,112.78,112.59,112.73,16122.0,106.2327,106.4025,106.2233,106.3554,16122.0
2020-12-21 13:35:00,112.74,112.78,112.72,112.73,12624.0,106.3648,106.4025,106.3459,106.3554,12624.0
2020-12-21 13:40:00,112.74,112.91,112.74,112.91,9790.0,106.3648,106.5252,106.3648,106.5252,9790.0
2020-12-21 13:45:00,112.89,112.89,112.74,112.79,9319.0,106.5063,106.5063,106.3648,106.412,9319.0
2020-12-21 13:50:00,112.79,112.89,112.77,112.85,4337.0,106.412,106.5063,106.3931,106.4686,4337.0
2020-12-21 13:55:00,112.84,112.9,112.75,112.76,6065.0,106.4591,106.5157,106.3742,106.3837,6065.0
2020-12-21 14:00:00,112.75,112.76,112.62,112.68,7227.0,106.3742,106.3837,106.2516,106.3082,7227.0
2020-12-21 14:05:00,112.64,112.64,112.53,112.55,4237.0,106.2704,106.2704,106.1667,106.1855,4237.0
2020-12-21 14:10:00,112.58,112.61,112.52,112.61,9252.0,106.2138,106.2421,106.1572,106.2421,9252.0
2020-12-21 14:15:00,112.59,112.67,112.56,112.57,10056.0,106.2233,106.2987,106.195,106.2044,10056.0
2020-12-21 14:20:00,112.56,112.69,112.56,112.63,11710.0,106.195,106.3176,106.195,106.261,11710.0
2020-12-21 14:25:00,112.62,112.64,112.55,112.59,6812.0,106.2516,106.2704,106.1855,106.2233,6812.0
2020-12-21 14:30:00,112.6,112.63,112.49,112.54,21535.0,106.2327,106.261,106.1289,106.1761,21535.0
2020-12-21 14:35:00,112.55,112.59,112.46,112.46,8582.0,106.1855,106.2233,106.1006,106.1006,8582.0
2020-12-21 14:40:00,112.49,112.5,112.41,112.47,9764.0,106.1289,106.1384,106.0534,106.1101,9764.0
2020-12-21 14:45:00,112.48,112.54,112.44,112.44,7977.0,106.1195,106.1761,106.0817,106.0817,7977.0
2020-12-21 14:50:00,112.45,112.58,112.42,112.54,9766.0,106.0912,106.2138,106.0629,106.1761,9766.0
2020-12-21 14:55:00,112.54,112.57,112.44,112.48,6918.0,106.1761,106.2044,106.0817,106.1195,6918.0
2020-12-21 15:00:00,112.52,112.59,112.44,112.46,7598.0,106.1572,106.2233,106.0817,106.1006,7598.0
2020-12-21 15:05:00,112.46,112.52,112.34,112.37,7783.0,106.1006,106.1572,105.9874,106.0157,7783.0
2020-12-21 15:10:00,112.39,112.41,112.3,112.41,10687.0,106.0346,106.0534,105.9497,106.0534,10687.0
2020-12-21 15:15:00,112.38,112.38,112.24,112.26,11576.0,106.0251,106.0251,105.8931,105.9119,11576.0
2020-12-21 15:20:00,112.27,112.32,112.22,112.28,9664.0,105.9214,105.9685,105.8742,105.9308,9664.0
2020-12-21 15:25:00,112.26,112.33,112.24,112.33,19175.0,105.9119,105.978,105.8931,105.978,19175.0
2020-12-21 15:30:00,112.32,112.34,112.14,112.16,12276.0,105.9685,105.9874,105.7987,105.8176,12276.0
2020-12-21 15:35:00,112.17,112.25,112.08,112.24,19443.0,105.827,105.9025,105.7421,105.8931,19443.0
2020-12-21 15:40:00,112.24,112.27,112.04,112.06,17397.0,105.8931,105.9214,105.7044,105.7232,17397.0
2020-12-21 15:45:00,112.06,112.17,112.03,112.16,18219.0,105.7232,105.827,105.6949,105.8176,18219.0
2020-12-21 15:50:00,112.16,112.31,112.06,112.31,46804.0,105.8176,105.9591,105.7232,105.9591,46804.0
2020-12-21 15:55:00,112.34,112.54,112.24,112.54,137225.0,105.9874,106.1761,105.8931,106.1761,137225.0
2020-12-22 09:30:00,112.55,112.61,112.1,112.31,37055.0,106.1855,106.2421,105.761,105.9591,37055.0
2020-12-22 09:35:00,112.3,113.06,112.3,112.96,16355.0,105.9497,106.6667,105.9497,106.5723,16355.0
2020-12-22 09:40:00,112.95,113.06,112.81,113.05,8194.0,106.5629,106.6667,106.4308,106.6573,8194.0
2020-12-22 09:45:00,113.1,113.22,112.94,113.04,9689.0,106.7044,106.8176,106.5535,106.6478,9689.0
2020-12-22 09:50:00,113.16,113.18,112.85,113.12,11876.0,106.761,106.7799,106.4686,106.7233,11876.0
2020-12-22 09:55:00,113.12,113.24,113.0,113.16,12321.0,106.7233,106.8365,106.6101,106.761,12321.0
2020-12-22 10:00:00,113.16,113.16,112.81,112.98,15203.0,106.761,106.761,106.4308,106.5912,15203.0
2020-12-22 10:05:00,112.98,113.18,112.98,113.04,7852.0,106.5912,106.7799,106.5912,106.6478,7852.0
2020-12-22 10:10:00,113.1,113.26,112.94,112.94,17171.0,106.7044,106.8554,106.5535,106.5535,17171.0
2020-12-22 10:15:00,113.05,113.12,112.92,112.96,14868.0,106.6573,106.7233,106.5346,106.5723,14868.0
2020-12-22 10:20:00,112.96,112.99,112.91,112.93,7832.0,106.5723,106.6006,106.5252,106.544,7832.0
2020-12-22 10:25:00,112.96,113.05,112.9,113.05,13203.0,106.5723,106.6573,106.5157,106.6573,13203.0
2020-12-22 10:30:00,113.02,113.2,113.02,113.11,16244.0,106.629,106.7988,106.629,106.7139,16244.0
2020-12-22 10:35:00,113.13,113.18,113.1,113.13,6389.0,106.7327,106.7799,106.7044,106.7327,6389.0
2020-12-22 10:40:00,113.12,113.13,113.01,113.01,5348.0,106.7233,106.7327,106.6195,106.6195,5348.0
2020-12-22 10:45:00,113.04,113.12,113.03,113.07,7377.0,106.6478,106.7233,106.6384,106.6761,7377.0
2020-12-22 10:50:00,113.01,113.07,112.99,113.02,4946.0,106.6195,106.6761,106.6006,106.629,4946.0
2020-12-22 10:55:00,112.99,113.14,112.99,113.11,7499.0,106.6006,106.7422,106.6006,106.7139,7499.0
2020-12-22 11:00:00,113.08,113.09,112.85,112.85,5586.0,106.6856,106.695,106.4686,106.4686,5586.0
2020-12-22 11:05:00,112.88,113.07,112.82,113.07,7656.0,106.4969,106.6761,106.4403,106.6761,7656.0
2020-12-22 11:10:00,113.11,113.15,113.09,113.15,2860.0,106.7139,106.7516,106.695,106.7516,2860.0
2020-12-22 11:15:00,113.14,113.14,113.07,113.07,2618.0,106.7422,106.7422,106.6761,106.6761,2618.0
2020-12-22 11:20:00,113.11,113.13,112.93,112.93,3855.0,106.7139,106.7327,106.544,106.544,3855.0
2020-12-22 11:25:00,112.93,112.93,112.76,112.76,8582.0,106.544,106.544,106.3837,106.3837,8582.0
2020-12-22 11:30:00,112.76,112.94,112.76,112.94,5001.0,106.3837,106.5535,106.3837,106.5535,5001.0
2020-12-22 11:35:00,112.97,112.97,112.77,112.82,5561.0,106.5818,106.5818,106.3931,106.4403,5561.0
2020-12-22 11:40:00,112.78,112.81,112.69,112.76,6782.0,106.4025,106.4308,106.3176,106.3837,6782.0
2020-12-22 11:45:00,112.77,112.77,112.68,112.7,4390.0,106.3931,106.3931,106.3082,106.327,4390.0
2020-12-22 11:50:00,112.68,112.75,112.65,112.68,11978.0,106.3082,106.3742,106.2799,106.3082,11978.0
2020-12-22 11:55:00,112.69,112.82,112.63,112.81,26993.0,106.3176,106.4403,106.261,106.4308,26993.0
2020-12-22 12:00:00,112.83,112.95,112.81,112.9,26702.0,106.4497,106.5629,106.4308,106.5157,26702.0
2020-12-22 12:05:00,112.88,112.88,112.81,112.83,8595.0,106.4969,106.4969,106.4308,106.4497,8595.0
2020-12-22 12:10:00,112.83,112.93,112.81,112.9,4169.0,106.4497,106.544,106.4308,106.5157,4169.0
2020-12-22 12:15:00,112.91,112.95,112.89,112.92,4488.0,106.5252,106.5629,106.5063,106.5346,4488.0
2020-12-22 12:20:00,112.89,112.9,112.84,112.88,6056.0,106.5063,106.5157,106.4591,106.4969,6056.0
2020-12-22 12:25:00,112.86,112.96,112.82,112.95,4025.0,106.478,106.5723,106.4403,106.5629,4025.0
2020-12-22 12:30:00,112.96,112.96,112.86,112.91,8095.0,106.5723,106.5723,106.478,106.5252,8095.0
2020-12-22 12:35:00,112.91,112.98,112.89,112.97,7963.0,106.5252,106.5912,106.5063,106.5818,7963.0
2020-12-22 12:40:00,112.98,112.98,112.82,112.84,6517.0,106.5912,106.5912,106.4403,106.4591,6517.0
2020-12-22 12:45:00,112.85,112.92,112.84,112.91,5901.0,106.4686,106.5346,106.4591,106.5252,5901.0
2020-12-22 12:50:00,112.88,112.99,112.87,112.95,5540.0,106.4969,106.6006,106.4874,106.5629,5540.0
2020-12-22 12:55:00,112.96,112.96,112.87,112.89,8186.0,106.5723,106.5723,106.4874,106.5063,8186.0
2020-12-22 13:00:00,112.9,113.06,112.86,112.89,51339.0,106.5157,106.6667,106.478,106.5063,51339.0
2020-12-22 13:05:00,112.9,112.95,112.87,112.87,6972.0,106.5157,106.5629,106.4874,106.4874,6972.0
2020-12-22 13:10:00,112.88,113.02,112.88,112.96,11287.0,106.4969,106.629,106.4969,106.5723,11287.0
2020-12-22 13:15:00,112.97,113.08,112.97,113.05,3908.0,106.5818,106.6856,106.5818,106.6573,3908.0
2020-12-22 13:20:00,113.05,113.09,113.02,113.02,5371.0,106.6573,106.695,106.629,106.629,5371.0
2020-12-22 13:25:00,113.02,113.09,112.98,113.09,6155.0,106.629,106.695,106.5912,106.695,6155.0
2020-12-22 13:30:00,113.08,113.17,113.05,113.07,6102.0,106.6856,106.7705,106.6573,106.6761,6102.0
2020-12-22 13:35:00,113.06,113.13,113.06,113.07,5579.0,106.6667,106.7327,106.6667,106.6761,5579.0
2020-12-22 13:40:00,113.07,113.07,112.94,112.99,10527.0,106.6761,106.6761,106.5535,106.6006,10527.0
2020-12-22 13:45:00,113.0,113.11,113.0,113.09,7648.0,106.6101,106.7139,106.6101,106.695,7648.0
2020-12-22 13:50:00,113.09,113.12,113.08,113.1,3953.0,106.695,106.7233,106.6856,106.7044,3953.0
2020-12-22 13:55:00,113.1,113.11,113.05,113.05,7177.0,106.7044,106.7139,106.6573,106.6573,7177.0
2020-12-22 14:00:00,113.05,113.12,112.98,113.12,5316.0,106.6573,106.7233,106.5912,106.7233,5316.0
2020-12-22 14:05:00,113.13,113.14,113.01,113.03,9405.0,106.7327,106.7422,106.6195,106.6384,9405.0
2020-12-22 14:10:00,113.02,113.11,113.01,113.11,5572.0,106.629,106.7139,106.6195,106.7139,5572.0
2020-12-22 14:15:00,113.1,113.18,113.04,113.17,9458.0,106.7044,106.7799,106.6478,106.7705,9458.0
2020-12-22 14:20:00,113.19,113.19,113.09,113.18,7813.0,106.7893,106.7893,106.695,106.7799,7813.0
2020-12-22 14:25:00,113.19,113.28,113.17,113.28,46002.0,106.7893,106.8742,106.7705,106.8742,46002.0
2020-12-22 14:30:00,113.28,113.28,113.1,113.15,13450.0,106.8742,106.8742,106.7044,106.7516,13450.0
2020-12-22 14:35:00,113.18,113.19,113.07,113.07,6052.0,106.7799,106.7893,106.6761,106.6761,6052.0
2020-12-22 14:40:00,113.06,113.08,112.94,112.98,6849.0,106.6667,106.6856,106.5535,106.5912,6849.0
2020-12-22 14:45:00,112.98,112.99,112.91,112.94,14347.0,106.5912,106.6006,106.5252,106.5535,14347.0
2020-12-22 14:50:00,112.94,112.98,112.83,112.84,13360.0,106.5535,106.5912,106.4497,106.4591,13360.0
2020-12-22 14:55:00,112.82,112.88,112.82,112.84,6756.0,106.4403,106.4969,106.4403,106.4591,6756.0
2020-12-22 15:00:00,112.86,112.95,112.84,112.94,13590.0,106.478,106.5629,106.4591,106.5535,13590.0
2020-12-22 15:05:00,112.94,112.94,112.87,112.89,9093.0,106.5535,106.5535,106.4874,106.5063,9093.0
2020-12-22 15:10:00,112.86,112.98,112.84,112.96,8070.0,106.478,106.5912,106.4591,106.5723,8070.0
2020-12-22 15:15:00,112.95,112.96,112.84,112.88,13606.0,106.5629,106.5723,106.4591,106.4969,13606.0
2020-12-22 15:20:00,112.88,112.93,112.85,112.88,14726.0,106.4969,106.544,106.4686,106.4969,14726.0
2020-12-22 15:25:00,112.87,112.95,112.84,112.9,17384.0,106.4874,106.5629,106.4591,106.5157,17384.0
2020-12-22 15:30:00,112.91,113.02,112.89,112.91,16121.0,106.5252,106.629,106.5063,106.5252,16121.0
2020-12-22 15:35:00,112.89,112.94,112.79,112.83,25678.0,106.5063,106.5535,106.412,106.4497,25678.0
2020-12-22 15:40:00,112.81,113.06,112.78,113.0,32725.0,106.4308,106.6667,106.4025,106.6101,32725.0
2020-12-22 15:45:00,112.98,113.08,112.96,112.98,27952.0,106.5912,106.6856,106.5723,106.5912,27952.0
2020-12-22 15:50:00,112.98,113.11,112.95,113.06,66984.0,106.5912,106.7139,106.5629,106.6667,66984.0
2020-12-22 15:55:00,113.09,113.31,113.07,113.16,174684.0,106.695,106.9026,106.6761,106.761,174684.0
2020-12-23 09:30:00,113.6,113.98,113.51,113.85,24336.0,107.1762,107.5347,107.0912,107.412,24336.0
2020-12-23 09:35:00,113.86,114.29,113.86,114.09,16381.0,107.4215,107.8271,107.4215,107.6384,16381.0
2020-12-23 09:40:00,113.96,114.09,113.85,113.87,6878.0,107.5158,107.6384,107.412,107.4309,6878.0
2020-12-23 09:45:00,113.97,113.97,113.46,113.46,5057.0,107.5252,107.5252,107.0441,107.0441,5057.0
2020-12-23 09:50:00,113.53,113.74,113.36,113.41,10714.0,107.1101,107.3082,106.9497,106.9969,10714.0
2020-12-23 09:55:00,113.46,113.52,113.26,113.44,8095.0,107.0441,107.1007,106.8554,107.0252,8095.0
2020-12-23 10:00:00,113.43,113.54,113.25,113.34,8091.0,107.0158,107.1195,106.8459,106.9309,8091.0
2020-12-23 10:05:00,113.36,113.37,113.11,113.2,5846.0,106.9497,106.9592,106.7139,106.7988,5846.0
2020-12-23 10:10:00,113.19,113.25,113.02,113.02,5039.0,106.7893,106.8459,106.629,106.629,5039.0
2020-12-23 10:15:00,113.11,113.34,113.08,113.25,20671.0,106.7139,106.9309,106.6856,106.8459,20671.0
2020-12-23 10:20:00,113.14,113.14,113.08,113.09,1995.0,106.7422,106.7422,106.6856,106.695,1995.0
2020-12-23 10:25:00,113.06,113.18,113.06,113.15,9445.0,106.6667,106.7799,106.6667,106.7516,9445.0
2020-12-23 10:30:00,113.13,113.13,112.91,112.95,8489.0,106.7327,106.7327,106.5252,106.5629,8489.0
2020-12-23 10:35:00,112.94,113.19,112.91,113.17,6990.0,106.5535,106.7893,106.5252,106.7705,6990.0
2020-12-23 10:40:00,113.15,113.17,113.01,113.12,9042.0,106.7516,106.7705,106.6195,106.7233,9042.0
2020-12-23 10:45:00,113.09,113.15,113.05,113.06,5441.0,106.695,106.7516,106.6573,106.6667,5441.0
2020-12-23 10:50:00,113.04,113.11,113.0,113.02,5155.0,106.6478,106.7139,106.6101,106.629,5155.0
2020-12-23 10:55:00,113.02,113.19,113.01,113.19,10063.0,106.629,106.7893,106.6195,106.7893,10063.0
2020-12-23 11:00:00,113.17,113.24,113.13,113.13,3349.0,106.7705,106.8365,106.7327,106.7327,3349.0
2020-12-23 11:05:00,113.15,113.16,112.96,113.05,9103.0,106.7516,106.761,106.5723,106.6573,9103.0
2020-12-23 11:10:00,113.03,113.08,112.94,113.07,5541.0,106.6384,106.6856,106.5535,106.6761,5541.0
2020-12-23 11:15:00,113.03,113.06,112.91,112.91,9447.0,106.6384,106.6667,106.5252,106.5252,9447.0
2020-12-23 11:20:00,112.93,113.02,112.88,112.96,17353.0,106.544,106.629,106.4969,106.5723,17353.0
2020-12-23 11:25:00,112.95,112.95,112.79,112.79,9196.0,106.5629,106.5629,106.412,106.412,9196.0
2020-12-23 11:30:00,112.85,112.99,112.85,112.93,2204.0,106.4686,106.6006,106.4686,106.544,2204.0
2020-12-23 11:35:00,112.97,112.98,112.87,112.95,2936.0,106.5818,106.5912,106.4874,106.5629,2936.0
2020-12-23 11:40:00,113.0,113.02,112.86,112.86,6909.0,106.6101,106.629,106.478,106.478,6909.0
2020-12-23 11:45:00,112.87,112.92,112.84,112.88,5654.0,106.4874,106.5346,106.4591,106.4969,5654.0
2020-12-23 11:50:00,112.89,113.01,112.89,112.94,5829.0,106.5063,106.6195,106.5063,106.5535,5829.0
2020-12-23 11:55:00,112.94,112.98,112.93,112.97,2933.0,106.5535,106.5912,106.544,106.5818,2933.0
2020-12-23 12:00:00,112.97,113.07,112.97,113.05,4123.0,106.5818,106.6761,106.5818,106.6573,4123.0
2020-12-23 12:05:00,113.05,113.06,113.02,113.06,2793.0,106.6573,106.6667,106.629,106.6667,2793.0
2020-12-23 12:10:00,113.08,113.14,113.06,113.14,13261.0,106.6856,106.7422,106.6667,106.7422,13261.0
2020-12-23 12:15:00,113.15,113.15,113.1,113.13,4299.0,106.7516,106.7516,106.7044,106.7327,4299.0
2020-12-23 12:20:00,113.14,113.16,113.11,113.14,3474.0,106.7422,106.761,106.7139,106.7422,3474.0
2020-12-23 12:25:00,113.12,113.12,113.03,113.03,1392.0,106.7233,106.7233,106.6384,106.6384,1392.0
2020-12-23 12:30:00,113.04,113.16,113.04,113.14,4010.0,106.6478,106.761,106.6478,106.7422,4010.0
2020-12-23 12:35:00,113.15,113.18,113.11,113.18,5520.0,106.7516,106.7799,106.7139,106.7799,5520.0
2020-12-23 12:40:00,113.19,113.24,113.18,113.21,3196.0,106.7893,106.8365,106.7799,106.8082,3196.0
2020-12-23 12:45:00,113.19,113.23,113.18,113.22,6074.0,106.7893,106.8271,106.7799,106.8176,6074.0
2020-12-23 12:50:00,113.23,113.31,113.22,113.25,2577.0,106.8271,106.9026,106.8176,106.8459,2577.0
2020-12-23 12:55:00,113.25,113.27,113.22,113.22,2510.0,106.8459,106.8648,106.8176,106.8176,2510.0
2020-12-23 13:00:00,113.21,113.22,113.16,113.16,3175.0,106.8082,106.8176,106.761,106.761,3175.0
2020-12-23 13:05:00,113.17,113.18,113.07,113.13,7388.0,106.7705,106.7799,106.6761,106.7327,7388.0
2020-12-23 13:10:00,113.13,113.21,113.11,113.19,4734.0,106.7327,106.8082,106.7139,106.7893,4734.0
2020-12-23 13:15:00,113.17,113.17,113.09,113.12,5490.0,106.7705,106.7705,106.695,106.7233,5490.0
2020-12-23 13:20:00,113.09,113.12,113.04,113.07,8913.0,106.695,106.7233,106.6478,106.6761,8913.0
2020-12-23 13:25:00,113.05,113.07,112.99,113.01,9072.0,106.6573,106.6761,106.6006,106.6195,9072.0
2020-12-23 13:30:00,113.02,113.02,112.89,112.93,6556.0,106.629,106.629,106.5063,106.544,6556.0
2020-12-23 13:35:00,112.93,112.97,112.85,112.85,7067.0,106.544,106.5818,106.4686,106.4686,7067.0
2020-12-23 13:40:00,112.85,112.88,112.74,112.74,11602.0,106.4686,106.4969,106.3648,106.3648,11602.0
2020-12-23 13:45:00,112.74,112.79,112.69,112.73,9618.0,106.3648,106.412,106.3176,106.3554,9618.0
2020-12-23 13:50:00,112.7,112.8,112.69,112.72,10236.0,106.327,106.4214,106.3176,106.3459,10236.0
2020-12-23 13:55:00,112.72,112.75,112.66,112.71,6449.0,106.3459,106.3742,106.2893,106.3365,6449.0
2020-12-23 14:00:00,112.71,112.79,112.71,112.77,8521.0,106.3365,106.412,106.3365,106.3931,8521.0
2020-12-23 14:05:00,112.77,112.78,112.67,112.67,6498.0,106.3931,106.4025,106.2987,106.2987,6498.0
2020-12-23 14:10:00,112.67,112.69,112.63,112.66,4060.0,106.2987,106.3176,106.261,106.2893,4060.0
2020-12-23 14:15:00,112.66,112.68,112.63,112.66,5195.0,106.2893,106.3082,106.261,106.2893,5195.0
2020-12-23 14:20:00,112.66,112.66,112.53,112.53,7791.0,106.2893,106.2893,106.1667,106.1667,7791.0
2020-12-23 14:25:00,112.54,112.62,112.45,112.62,12594.0,106.1761,106.2516,106.0912,106.2516,12594.0
2020-12-23 14:30:00,112.64,112.73,112.62,112.68,5562.0,106.2704,106.3554,106.2516,106.3082,5562.0
2020-12-23 14:35:00,112.7,112.7,112.65,112.67,5850.0,106.327,106.327,106.2799,106.2987,5850.0
2020-12-23 14:40:00,112.67,112.69,112.59,112.62,3048.0,106.2987,106.3176,106.2233,106.2516,3048.0
2020-12-23 14:45:00,112.6,112.6,112.54,112.56,5225.0,106.2327,106.2327,106.1761,106.195,5225.0
2020-12-23 14:50:00,112.56,112.57,112.45,112.48,8917.0,106.195,106.2044,106.0912,106.1195,8917.0
2020-12-23 14:55:00,112.48,112.55,112.45,112.49,4517.0,106.1195,106.1855,106.0912,106.1289,4517.0
2020-12-23 15:00:00,112.52,112.61,112.51,112.59,6931.0,106.1572,106.2421,106.1478,106.2233,6931.0
2020-12-23 15:05:00,112.58,112.64,112.55,112.64,4499.0,106.2138,106.2704,106.1855,106.2704,4499.0
2020-12-23 15:10:00,112.65,112.72,112.63,112.63,3330.0,106.2799,106.3459,106.261,106.261,3330.0
2020-12-23 15:15:00,112.62,112.66,112.59,112.64,5463.0,106.2516,106.2893,106.2233,106.2704,5463.0
2020-12-23 15:20:00,112.64,112.64,112.58,112.6,6514.0,106.2704,106.2704,106.2138,106.2327,6514.0
2020-12-23 15:25:00,112.58,112.61,112.52,112.54,7703.0,106.2138,106.2421,106.1572,106.1761,7703.0
2020-12-23 15:30:00,112.54,112.6,112.5,112.5,8008.0,106.1761,106.2327,106.1384,106.1384,8008.0
2020-12-23 15:35:00,112.5,112.51,112.43,112.43,9105.0,106.1384,106.1478,106.0723,106.0723,9105.0
2020-12-23 15:40:00,112.44,112.54,112.43,112.54,19923.0,106.0817,106.1761,106.0723,106.1761,19923.0
2020-12-23 15:45:00,112.53,112.55,112.45,112.49,18391.0,106.1667,106.1855,106.0912,106.1289,18391.0
2020-12-23 15:50:00,112.44,112.44,112.26,112.42,29440.0,106.0817,106.0817,105.9119,106.0629,29440.0
2020-12-23 15:55:00,112.41,112.44,112.11,112.12,104566.0,106.0534,106.0817,105.7704,105.7798,104566.0
2020-12-24 09:30:00,111.96,112.53,111.81,112.53,23667.0,105.6289,106.1667,105.4874,106.1667,23667.0
2020-12-24 09:35:00,112.4,112.95,112.34,112.73,28676.0,106.044,106.5629,105.9874,106.3554,28676.0
2020-12-24 09:40:00,112.78,112.92,112.67,112.68,17991.0,106.4025,106.5346,106.2987,106.3082,17991.0
2020-12-24 09:45:00,112.71,112.71,112.35,112.56,8449.0,106.3365,106.3365,105.9968,106.195,8449.0
2020-12-24 09:50:00,112.44,112.47,112.28,112.34,3683.0,106.0817,106.1101,105.9308,105.9874,3683.0
2020-12-24 09:55:00,112.29,112.34,112.16,112.32,4372.0,105.9402,105.9874,105.8176,105.9685,4372.0
2020-12-24 10:00:00,112.37,112.68,112.37,112.58,7813.0,106.0157,106.3082,106.0157,106.2138,7813.0
2020-12-24 10:05:00,112.54,112.66,112.53,112.54,3745.0,106.1761,106.2893,106.1667,106.1761,3745.0
2020-12-24 10:10:00,112.55,112.55,112.33,112.33,5700.0,106.1855,106.1855,105.978,105.978,5700.0
2020-12-24 10:15:00,112.39,112.51,112.37,112.43,3630.0,106.0346,106.1478,106.0157,106.0723,3630.0
2020-12-24 10:20:00,112.46,112.64,112.46,112.51,4926.0,106.1006,106.2704,106.1006,106.1478,4926.0
2020-12-24 10:25:00,112.51,112.51,112.44,112.46,3725.0,106.1478,106.1478,106.0817,106.1006,3725.0
2020-12-24 10:30:00,112.46,112.5,112.39,112.5,5064.0,106.1006,106.1384,106.0346,106.1384,5064.0
2020-12-24 10:35:00,112.45,112.53,112.38,112.38,3623.0,106.0912,106.1667,106.0251,106.0251,3623.0
2020-12-24 10:40:00,112.38,112.41,112.26,112.32,3239.0,106.0251,106.0534,105.9119,105.9685,3239.0
2020-12-24 10:45:00,112.33,112.33,112.11,112.15,5128.0,105.978,105.978,105.7704,105.8081,5128.0
2020-12-24 10:50:00,112.16,112.25,112.15,112.2,4565.0,105.8176,105.9025,105.8081,105.8553,4565.0
2020-12-24 10:55:00,112.16,112.27,112.16,112.22,2947.0,105.8176,105.9214,105.8176,105.8742,2947.0
2020-12-24 11:00:00,112.23,112.39,112.22,112.35,5377.0,105.8836,106.0346,105.8742,105.9968,5377.0
2020-12-24 11:05:00,112.35,112.46,112.35,112.45,4040.0,105.9968,106.1006,105.9968,106.0912,4040.0
2020-12-24 11:10:00,112.46,112.51,112.4,112.49,4584.0,106.1006,106.1478,106.044,106.1289,4584.0
2020-12-24 11:15:00,112.49,112.5,112.38,112.44,2487.0,106.1289,106.1384,106.0251,106.0817,2487.0
2020-12-24 11:20:00,112.46,112.46,112.32,112.32,3220.0,106.1006,106.1006,105.9685,105.9685,3220.0
2020-12-24 11:25:00,112.28,112.32,112.2,112.26,5064.0,105.9308,105.9685,105.8553,105.9119,5064.0
2020-12-24 11:30:00,112.21,112.25,112.15,112.24,6492.0,105.8648,105.9025,105.8081,105.8931,6492.0
2020-12-24 11:35:00,112.25,112.26,112.16,112.2,3735.0,105.9025,105.9119,105.8176,105.8553,3735.0
2020-12-24 11:40:00,112.23,112.3,112.21,112.22,2950.0,105.8836,105.9497,105.8648,105.8742,2950.0
2020-12-24 11:45:00,112.2,112.24,112.13,112.21,6898.0,105.8553,105.8931,105.7893,105.8648,6898.0
2020-12-24 11:50:00,112.23,112.3,112.21,112.21,8433.0,105.8836,105.9497,105.8648,105.8648,8433.0
2020-12-24 11:55:00,112.2,112.3,112.2,112.29,3766.0,105.8553,105.9497,105.8553,105.9402,3766.0
2020-12-24 12:00:00,112.34,112.35,112.18,112.22,3643.0,105.9874,105.9968,105.8365,105.8742,3643.0
2020-12-24 12:05:00,112.22,112.29,112.19,112.26,6311.0,105.8742,105.9402,105.8459,105.9119,6311.0
2020-12-24 12:10:00,112.25,112.43,112.24,112.39,3392.0,105.9025,106.0723,105.8931,106.0346,3392.0
2020-12-24 12:15:00,112.38,112.38,112.25,112.25,1914.0,106.0251,106.0251,105.9025,105.9025,1914.0
2020-12-24 12:20:00,112.22,112.35,112.22,112.35,7013.0,105.8742,105.9968,105.8742,105.9968,7013.0
2020-12-24 12:25:00,112.36,112.42,112.33,112.41,3388.0,106.0063,106.0629,105.978,106.0534,3388.0
2020-12-24 12:30:00,112.48,112.61,112.46,112.57,6405.0,106.1195,106.2421,106.1006,106.2044,6405.0
2020-12-24 12:35:00,112.59,112.6,112.49,112.5,3826.0,106.2233,106.2327,106.1289,106.1384,3826.0
2020-12-24 12:40:00,112.47,112.52,112.39,112.52,11449.0,106.1101,106.1572,106.0346,106.1572,11449.0
2020-12-24 12:45:00,112.5,112.68,112.5,112.68,4843.0,106.1384,106.3082,106.1384,106.3082,4843.0
2020-12-24 12:50:00,112.69,112.86,112.61,112.61,9406.0,106.3176,106.478,106.2421,106.2421,9406.0
2020-12-24 12:55:00,112.68,112.82,112.63,112.82,27203.0,106.3082,106.4403,106.261,106.4403,27203.0
2020-12-28 09:30:00,113.56,113.71,113.36,113.51,24296.0,107.1384,107.2799,106.9497,107.0912,24296.0
2020-12-28 09:35:00,113.34,113.41,112.82,112.86,6562.0,106.9309,106.9969,106.4403,106.478,6562.0
2020-12-28 09:40:00,112.85,113.1,112.76,112.99,8055.0,106.4686,106.7044,106.3837,106.6006,8055.0
2020-12-28 09:45:00,113.01,113.01,112.75,112.97,21733.0,106.6195,106.6195,106.3742,106.5818,21733.0
2020-12-28 09:50:00,112.97,113.02,112.7,112.8,9125.0,106.5818,106.629,106.327,106.4214,9125.0
2020-12-28 09:55:00,112.86,112.97,112.86,112.97,2512.0,106.478,106.5818,106.478,106.5818,2512.0
2020-12-28 10:00:00,112.92,113.02,112.87,113.02,4763.0,106.5346,106.629,106.4874,106.629,4763.0
2020-12-28 10:05:00,113.01,113.03,112.78,112.81,4885.0,106.6195,106.6384,106.4025,106.4308,4885.0
2020-12-28 10:10:00,112.84,112.84,112.68,112.73,6169.0,106.4591,106.4591,106.3082,106.3554,6169.0
2020-12-28 10:15:00,112.73,112.8,112.63,112.73,8107.0,106.3554,106.4214,106.261,106.3554,8107.0
2020-12-28 10:20:00,112.73,113.03,112.64,113.03,32033.0,106.3554,106.6384,106.2704,106.6384,32033.0
2020-12-28 10:25:00,113.03,113.23,113.03,113.07,4798.0,106.6384,106.8271,106.6384,106.6761,4798.0
2020-12-28 10:30:00,113.15,113.25,113.09,113.25,7048.0,106.7516,106.8459,106.695,106.8459,7048.0
2020-12-28 10:35:00,113.25,113.25,113.09,113.21,5526.0,106.8459,106.8459,106.695,106.8082,5526.0
2020-12-28 10:40:00,113.27,113.39,113.15,113.23,7832.0,106.8648,106.978,106.7516,106.8271,7832.0
2020-12-28 10:45:00,113.18,113.3,113.18,113.18,1419.0,106.7799,106.8931,106.7799,106.7799,1419.0
2020-12-28 10:50:00,113.13,113.15,113.06,113.09,7629.0,106.7327,106.7516,106.6667,106.695,7629.0
2020-12-28 10:55:00,113.11,113.23,112.98,113.23,85521.0,106.7139,106.8271,106.5912,106.8271,85521.0
2020-12-28 11:00:00,113.24,113.28,113.0,113.09,5105.0,106.8365,106.8742,106.6101,106.695,5105.0
2020-12-28 11:05:00,113.13,113.21,113.07,113.07,4012.0,106.7327,106.8082,106.6761,106.6761,4012.0
2020-12-28 11:10:00,113.05,113.08,112.95,113.08,1463.0,106.6573,106.6856,106.5629,106.6856,1463.0
2020-12-28 11:15:00,113.0,113.18,113.0,113.08,2445.0,106.6101,106.7799,106.6101,106.6856,2445.0
2020-12-28 11:20:00,113.07,113.09,113.06,113.09,1141.0,106.6761,106.695,106.6667,106.695,1141.0
2020-12-28 11:25:00,113.05,113.06,112.96,112.97,1998.0,106.6573,106.6667,106.5723,106.5818,1998.0
2020-12-28 11:30:00,113.04,113.07,112.97,113.05,2669.0,106.6478,106.6761,106.5818,106.6573,2669.0
2020-12-28 11:35:00,113.07,113.08,112.99,113.02,3713.0,106.6761,106.6856,106.6006,106.629,3713.0
2020-12-28 11:40:00,113.03,113.1,113.03,113.04,2681.0,106.6384,106.7044,106.6384,106.6478,2681.0
2020-12-28 11:45:00,113.1,113.11,113.1,113.11,201.0,106.7044,106.7139,106.7044,106.7139,201.0
2020-12-28 11:50:00,113.08,113.1,113.05,113.06,2680.0,106.6856,106.7044,106.6573,106.6667,2680.0
2020-12-28 11:55:00,113.07,113.07,112.99,113.02,4049.0,106.6761,106.6761,106.6006,106.629,4049.0
2020-12-28 12:00:00,113.07,113.09,113.05,113.05,1336.0,106.6761,106.695,106.6573,106.6573,1336.0
2020-12-28 12:05:00,113.05,113.09,113.02,113.09,2993.0,106.6573,106.695,106.629,106.695,2993.0
2020-12-28 12:10:00,113.13,113.16,113.08,113.16,2414.0,106.7327,106.761,106.6856,106.761,2414.0
2020-12-28 12:15:00,113.17,113.21,113.17,113.17,2500.0,106.7705,106.8082,106.7705,106.7705,2500.0
2020-12-28 12:20:00,113.19,113.2,113.16,113.17,10926.0,106.7893,106.7988,106.761,106.7705,10926.0
2020-12-28 12:25:00,113.19,113.25,113.18,113.22,7089.0,106.7893,106.8459,106.7799,106.8176,7089.0
2020-12-28 12:30:00,113.22,113.27,113.11,113.11,3507.0,106.8176,106.8648,106.7139,106.7139,3507.0
2020-12-28 12:35:00,113.12,113.12,113.03,113.03,3254.0,106.7233,106.7233,106.6384,106.6384,3254.0
2020-12-28 12:40:00,113.05,113.12,113.04,113.04,4371.0,106.6573,106.7233,106.6478,106.6478,4371.0
2020-12-28 12:45:00,113.05,113.07,113.02,113.07,902.0,106.6573,106.6761,106.629,106.6761,902.0
2020-12-28 12:50:00,113.07,113.08,113.03,113.08,4094.0,106.6761,106.6856,106.6384,106.6856,4094.0
2020-12-28 12:55:00,113.04,113.07,113.02,113.04,4098.0,106.6478,106.6761,106.629,106.6478,4098.0
2020-12-28 13:00:00,113.04,113.05,112.99,112.99,4608.0,106.6478,106.6573,106.6006,106.6006,4608.0
2020-12-28 13:05:00,113.0,113.05,112.99,112.99,2974.0,106.6101,106.6573,106.6006,106.6006,2974.0
2020-12-28 13:10:00,112.99,113.1,112.97,113.1,3237.0,106.6006,106.7044,106.5818,106.7044,3237.0
2020-12-28 13:15:00,113.07,113.09,113.04,113.09,2335.0,106.6761,106.695,106.6478,106.695,2335.0
2020-12-28 13:20:00,113.07,113.07,112.99,113.04,2861.0,106.6761,106.6761,106.6006,106.6478,2861.0
2020-12-28 13:25:00,113.03,113.06,112.99,113.04,2522.0,106.6384,106.6667,106.6006,106.6478,2522.0
2020-12-28 13:30:00,113.07,113.15,113.05,113.12,3151.0,106.6761,106.7516,106.6573,106.7233,3151.0
2020-12-28 13:35:00,113.11,113.16,113.09,113.09,8728.0,106.7139,106.761,106.695,106.695,8728.0
2020-12-28 13:40:00,113.08,113.13,113.06,113.12,4766.0,106.6856,106.7327,106.6667,106.7233,4766.0
2020-12-28 13:45:00,113.13,113.14,113.07,113.07,2051.0,106.7327,106.7422,106.6761,106.6761,2051.0
2020-12-28 13:50:00,113.08,113.13,113.07,113.11,2838.0,106.6856,106.7327,106.6761,106.7139,2838.0
2020-12-28 13:55:00,113.09,113.16,113.08,113.16,2656.0,106.695,106.761,106.6856,106.761,2656.0
2020-12-28 14:00:00,113.15,113.15,113.06,113.11,3078.0,106.7516,106.7516,106.6667,106.7139,3078.0
2020-12-28 14:05:00,113.11,113.15,113.09,113.11,3247.0,106.7139,106.7516,106.695,106.7139,3247.0
2020-12-28 14:10:00,113.1,113.14,113.1,113.14,4058.0,106.7044,106.7422,106.7044,106.7422,4058.0
2020-12-28 14:15:00,113.15,113.15,113.11,113.14,3667.0,106.7516,106.7516,106.7139,106.7422,3667.0
2020-12-28 14:20:00,113.13,113.18,113.09,113.09,6020.0,106.7327,106.7799,106.695,106.695,6020.0
2020-12-28 14:25:00,113.1,113.19,113.08,113.15,6590.0,106.7044,106.7893,106.6856,106.7516,6590.0
2020-12-28 14:30:00,113.13,113.23,113.12,113.18,7320.0,106.7327,106.8271,106.7233,106.7799,7320.0
2020-12-28 14:35:00,113.18,113.2,113.12,113.17,5797.0,106.7799,106.7988,106.7233,106.7705,5797.0
2020-12-28 14:40:00,113.2,113.26,113.2,113.26,3243.0,106.7988,106.8554,106.7988,106.8554,3243.0
2020-12-28 14:45:00,113.24,113.24,113.2,113.21,2953.0,106.8365,106.8365,106.7988,106.8082,2953.0
2020-12-28 14:50:00,113.22,113.24,113.19,113.22,5128.0,106.8176,106.8365,106.7893,106.8176,5128.0
2020-12-28 14:55:00,113.24,113.25,113.16,113.25,34718.0,106.8365,106.8459,106.761,106.8459,34718.0
2020-12-28 15:00:00,113.24,113.31,113.2,113.27,7065.0,106.8365,106.9026,106.7988,106.8648,7065.0
2020-12-28 15:05:00,113.3,113.31,113.21,113.21,26589.0,106.8931,106.9026,106.8082,106.8082,26589.0
2020-12-28 15:10:00,113.21,113.3,113.21,113.27,7245.0,106.8082,106.8931,106.8082,106.8648,7245.0
2020-12-28 15:15:00,113.28,113.3,113.25,113.28,7649.0,106.8742,106.8931,106.8459,106.8742,7649.0
2020-12-28 15:20:00,113.27,113.29,113.22,113.29,25435.0,106.8648,106.8837,106.8176,106.8837,25435.0
2020-12-28 15:25:00,113.29,113.31,113.2,113.2,6902.0,106.8837,106.9026,106.7988,106.7988,6902.0
2020-12-28 15:30:00,113.21,113.24,113.18,113.21,10978.0,106.8082,106.8365,106.7799,106.8082,10978.0
2020-12-28 15:35:00,113.2,113.29,113.2,113.27,14551.0,106.7988,106.8837,106.7988,106.8648,14551.0
2020-12-28 15:40:00,113.26,113.4,113.25,113.39,20882.0,106.8554,106.9875,106.8459,106.978,20882.0
2020-12-28 15:45:00,113.39,113.48,113.37,113.43,19824.0,106.978,107.0629,106.9592,107.0158,19824.0
2020-12-28 15:50:00,113.48,113.62,113.38,113.56,42801.0,107.0629,107.195,106.9686,107.1384,42801.0
2020-12-28 15:55:00,113.57,113.6,113.38,113.58,117064.0,107.1478,107.1762,106.9686,107.1573,117064.0
2020-12-29 09:30:00,114.13,114.13,113.6,113.9,27037.0,107.6762,107.6762,107.1762,107.4592,27037.0
2020-12-29 09:35:00,113.83,114.03,113.6,113.87,9975.0,107.3931,107.5818,107.1762,107.4309,9975.0
2020-12-29 09:40:00,113.92,113.95,113.54,113.76,7009.0,107.4781,107.5064,107.1195,107.3271,7009.0
2020-12-29 09:45:00,113.83,113.83,113.28,113.53,20222.0,107.3931,107.3931,106.8742,107.1101,20222.0
2020-12-29 09:50:00,113.54,113.67,113.35,113.35,6987.0,107.1195,107.2422,106.9403,106.9403,6987.0
2020-12-29 09:55:00,113.32,113.36,113.01,113.03,15022.0,106.912,106.9497,106.6195,106.6384,15022.0
2020-12-29 10:00:00,113.03,113.26,113.0,113.13,20451.0,106.6384,106.8554,106.6101,106.7327,20451.0
2020-12-29 10:05:00,113.15,113.19,112.96,113.07,11984.0,106.7516,106.7893,106.5723,106.6761,11984.0
2020-12-29 10:10:00,113.07,113.22,113.02,113.15,6708.0,106.6761,106.8176,106.629,106.7516,6708.0
2020-12-29 10:15:00,113.21,113.23,113.05,113.11,6023.0,106.8082,106.8271,106.6573,106.7139,6023.0
2020-12-29 10:20:00,113.1,113.26,113.06,113.26,6262.0,106.7044,106.8554,106.6667,106.8554,6262.0
2020-12-29 10:25:00,113.25,113.35,113.16,113.25,10321.0,106.8459,106.9403,106.761,106.8459,10321.0
2020-12-29 10:30:00,113.23,113.48,113.23,113.48,7943.0,106.8271,107.0629,106.8271,107.0629,7943.0
2020-12-29 10:35:00,113.44,113.5,113.3,113.31,3122.0,107.0252,107.0818,106.8931,106.9026,3122.0
2020-12-29 10:40:00,113.26,113.46,113.26,113.46,4267.0,106.8554,107.0441,106.8554,107.0441,4267.0
2020-12-29 10:45:00,113.48,113.52,113.34,113.34,2994.0,107.0629,107.1007,106.9309,106.9309,2994.0
2020-12-29 10:50:00,113.34,113.4,113.28,113.34,3482.0,106.9309,106.9875,106.8742,106.9309,3482.0
2020-12-29 10:55:00,113.37,113.45,113.33,113.42,4867.0,106.9592,107.0346,106.9214,107.0063,4867.0
2020-12-29 11:00:00,113.37,113.44,113.3,113.37,5632.0,106.9592,107.0252,106.8931,106.9592,5632.0
2020-12-29 11:05:00,113.34,113.48,113.34,113.42,5391.0,106.9309,107.0629,106.9309,107.0063,5391.0
2020-12-29 11:10:00,113.33,113.38,113.26,113.27,3803.0,106.9214,106.9686,106.8554,106.8648,3803.0
2020-12-29 11:15:00,113.27,113.43,113.27,113.43,2802.0,106.8648,107.0158,106.8648,107.0158,2802.0
2020-12-29 11:20:00,113.37,113.58,113.37,113.55,5291.0,106.9592,107.1573,106.9592,107.129,5291.0
2020-12-29 11:25:00,113.58,113.65,113.55,113.62,4701.0,107.1573,107.2233,107.129,107.195,4701.0
2020-12-29 11:30:00,113.62,113.63,113.48,113.51,4400.0,107.195,107.2045,107.0629,107.0912,4400.0
2020-12-29 11:35:00,113.52,113.58,113.48,113.57,4921.0,107.1007,107.1573,107.0629,107.1478,4921.0
2020-12-29 11:40:00,113.51,113.66,113.46,113.61,7520.0,107.0912,107.2328,107.0441,107.1856,7520.0
2020-12-29 11:45:00,113.6,113.6,113.42,113.5,4238.0,107.1762,107.1762,107.0063,107.0818,4238.0
2020-12-29 11:50:00,113.48,113.48,113.36,113.36,3172.0,107.0629,107.0629,106.9497,106.9497,3172.0
2020-12-29 11:55:00,113.37,113.49,113.35,113.4,8990.0,106.9592,107.0724,106.9403,106.9875,8990.0
2020-12-29 12:00:00,113.37,113.39,113.25,113.25,31444.0,106.9592,106.978,106.8459,106.8459,31444.0
2020-12-29 12:05:00,113.28,113.38,113.25,113.31,26609.0,106.8742,106.9686,106.8459,106.9026,26609.0
2020-12-29 12:10:00,113.3,113.3,113.21,113.25,17987.0,106.8931,106.8931,106.8082,106.8459,17987.0
2020-12-29 12:15:00,113.27,113.28,113.21,113.27,3202.0,106.8648,106.8742,106.8082,106.8648,3202.0
2020-12-29 12:20:00,113.23,113.23,113.12,113.14,14438.0,106.8271,106.8271,106.7233,106.7422,14438.0
2020-12-29 12:25:00,113.16,113.24,113.08,113.09,2907.0,106.761,106.8365,106.6856,106.695,2907.0
2020-12-29 12:30:00,113.05,113.05,112.9,112.92,9187.0,106.6573,106.6573,106.5157,106.5346,9187.0
2020-12-29 12:35:00,112.91,112.95,112.84,112.84,3292.0,106.5252,106.5629,106.4591,106.4591,3292.0
2020-12-29 12:40:00,112.85,112.96,112.85,112.92,2893.0,106.4686,106.5723,106.4686,106.5346,2893.0
2020-12-29 12:45:00,112.88,112.94,112.85,112.89,5146.0,106.4969,106.5535,106.4686,106.5063,5146.0
2020-12-29 12:50:00,112.95,112.97,112.89,112.9,5326.0,106.5629,106.5818,106.5063,106.5157,5326.0
2020-12-29 12:55:00,112.91,113.07,112.88,113.07,9798.0,106.5252,106.6761,106.4969,106.6761,9798.0
2020-12-29 13:00:00,113.05,113.17,113.0,113.07,35904.0,106.6573,106.7705,106.6101,106.6761,35904.0
2020-12-29 13:05:00,113.05,113.1,113.0,113.1,3110.0,106.6573,106.7044,106.6101,106.7044,3110.0
2020-12-29 13:10:00,113.05,113.05,112.99,113.04,2705.0,106.6573,106.6573,106.6006,106.6478,2705.0
2020-12-29 13:15:00,113.06,113.07,113.02,113.07,3631.0,106.6667,106.6761,106.629,106.6761,3631.0
2020-12-29 13:20:00,113.05,113.13,113.04,113.06,4251.0,106.6573,106.7327,106.6478,106.6667,4251.0
2020-12-29 13:25:00,113.02,113.09,113.0,113.04,3950.0,106.629,106.695,106.6101,106.6478,3950.0
2020-12-29 13:30:00,113.07,113.11,113.06,113.06,4910.0,106.6761,106.7139,106.6667,106.6667,4910.0
2020-12-29 13:35:00,113.06,113.07,113.03,113.03,2718.0,106.6667,106.6761,106.6384,106.6384,2718.0
2020-12-29 13:40:00,113.03,113.03,112.86,112.86,7299.0,106.6384,106.6384,106.478,106.478,7299.0
2020-12-29 13:45:00,112.87,113.0,112.86,112.98,12288.0,106.4874,106.6101,106.478,106.5912,12288.0
2020-12-29 13:50:00,112.97,113.03,112.95,113.01,17208.0,106.5818,106.6384,106.5629,106.6195,17208.0
2020-12-29 13:55:00,113.01,113.14,113.01,113.1,12980.0,106.6195,106.7422,106.6195,106.7044,12980.0
2020-12-29 14:00:00,113.09,113.12,113.06,113.11,5036.0,106.695,106.7233,106.6667,106.7139,5036.0
2020-12-29 14:05:00,113.11,113.15,113.05,113.06,4678.0,106.7139,106.7516,106.6573,106.6667,4678.0
2020-12-29 14:10:00,113.08,113.1,112.97,112.99,80324.0,106.6856,106.7044,106.5818,106.6006,80324.0
2020-12-29 14:15:00,112.98,113.07,112.96,113.04,10206.0,106.5912,106.6761,106.5723,106.6478,10206.0
2020-12-29 14:20:00,113.04,113.14,113.01,113.14,4316.0,106.6478,106.7422,106.6195,106.7422,4316.0
2020-12-29 14:25:00,113.14,113.15,113.0,113.0,6827.0,106.7422,106.7516,106.6101,106.6101,6827.0
2020-12-29 14:30:00,113.0,113.03,112.94,112.96,7448.0,106.6101,106.6384,106.5535,106.5723,7448.0
2020-12-29 14:35:00,112.94,113.15,112.91,113.07,10127.0,106.5535,106.7516,106.5252,106.6761,10127.0
2020-12-29 14:40:00,113.06,113.09,113.03,113.06,4278.0,106.6667,106.695,106.6384,106.6667,4278.0
2020-12-29 14:45:00,113.04,113.07,113.0,113.06,4631.0,106.6478,106.6761,106.6101,106.6667,4631.0
2020-12-29 14:50:00,113.1,113.2,113.1,113.13,5058.0,106.7044,106.7988,106.7044,106.7327,5058.0
2020-12-29 14:55:00,113.12,113.15,113.11,113.12,6365.0,106.7233,106.7516,106.7139,106.7233,6365.0
2020-12-29 15:00:00,113.1,113.13,113.04,113.13,6342.0,106.7044,106.7327,106.6478,106.7327,6342.0
2020-12-29 15:05:00,113.1,113.1,113.03,113.08,3811.0,106.7044,106.7044,106.6384,106.6856,3811.0
2020-12-29 15:10:00,113.09,113.19,113.09,113.16,10168.0,106.695,106.7893,106.695,106.761,10168.0
2020-12-29 15:15:00,113.15,113.17,113.06,113.08,12330.0,106.7516,106.7705,106.6667,106.6856,12330.0
2020-12-29 15:20:00,113.1,113.19,113.08,113.12,10489.0,106.7044,106.7893,106.6856,106.7233,10489.0
2020-12-29 15:25:00,113.12,113.13,113.07,113.1,5606.0,106.7233,106.7327,106.6761,106.7044,5606.0
2020-12-29 15:30:00,113.09,113.2,113.08,113.2,4542.0,106.695,106.7988,106.6856,106.7988,4542.0
2020-12-29 15:35:00,113.2,113.27,113.17,113.26,11178.0,106.7988,106.8648,106.7705,106.8554,11178.0
2020-12-29 15:40:00,113.26,113.45,113.26,113.33,14266.0,106.8554,107.0346,106.8554,106.9214,14266.0
2020-12-29 15:45:00,113.32,113.32,113.15,113.18,11963.0,106.912,106.912,106.7516,106.7799,11963.0
2020-12-29 15:50:00,113.17,113.17,112.99,113.02,31565.0,106.7705,106.7705,106.6006,106.629,31565.0
2020-12-29 15:55:00,113.01,113.11,112.86,112.91,127015.0,106.6195,106.7139,106.478,106.5252,127015.0
2020-12-30 09:30:00,113.43,113.43,113.08,113.15,20738.0,107.0158,107.0158,106.6856,106.7516,20738.0
2020-12-30 09:35:00,113.18,113.62,113.18,113.46,2204.0,106.7799,107.195,106.7799,107.0441,2204.0
2020-12-30 09:40:00,113.32,113.33,113.11,113.3,1246.0,106.912,106.9214,106.7139,106.8931,1246.0
2020-12-30 09:45:00,113.23,113.24,113.01,113.09,3836.0,106.8271,106.8365,106.6195,106.695,3836.0
2020-12-30 09:50:00,113.12,113.26,113.01,113.2,6154.0,106.7233,106.8554,106.6195,106.7988,6154.0
2020-12-30 09:55:00,113.27,113.27,113.06,113.06,11048.0,106.8648,106.8648,106.6667,106.6667,11048.0
2020-12-30 10:00:00,113.16,113.33,113.09,113.25,3583.0,106.761,106.9214,106.695,106.8459,3583.0
2020-12-30 10:05:00,113.26,113.38,113.1,113.15,5340.0,106.8554,106.9686,106.7044,106.7516,5340.0
2020-12-30 10:10:00,113.09,113.15,113.03,113.14,6192.0,106.695,106.7516,106.6384,106.7422,6192.0
2020-12-30 10:15:00,113.09,113.15,112.96,113.07,11558.0,106.695,106.7516,106.5723,106.6761,11558.0
2020-12-30 10:20:00,113.02,113.08,112.87,112.96,8193.0,106.629,106.6856,106.4874,106.5723,8193.0
2020-12-30 10:25:00,112.96,113.18,112.94,113.1,17855.0,106.5723,106.7799,106.5535,106.7044,17855.0
2020-12-30 10:30:00,113.09,113.17,113.02,113.04,8155.0,106.695,106.7705,106.629,106.6478,8155.0
2020-12-30 10:35:00,113.04,113.04,112.88,112.92,13530.0,106.6478,106.6478,106.4969,106.5346,13530.0
2020-12-30 10:40:00,112.93,113.03,112.9,112.9,6530.0,106.544,106.6384,106.5157,106.5157,6530.0
2020-12-30 10:45:00,112.96,113.03,112.9,112.9,10221.0,106.5723,106.6384,106.5157,106.5157,10221.0
2020-12-30 10:50:00,112.9,113.05,112.9,113.0,17606.0,106.5157,106.6573,106.5157,106.6101,17606.0
2020-12-30 10:55:00,113.05,113.16,113.05,113.1,4902.0,106.6573,106.761,106.6573,106.7044,4902.0
2020-12-30 11:00:00,113.09,113.16,112.97,112.97,4651.0,106.695,106.761,106.5818,106.5818,4651.0
2020-12-30 11:05:00,112.97,113.1,112.92,113.1,5862.0,106.5818,106.7044,106.5346,106.7044,5862.0
2020-12-30 11:10:00,113.14,113.15,113.05,113.05,3391.0,106.7422,106.7516,106.6573,106.6573,3391.0
2020-12-30 11:15:00,113.06,113.11,113.0,113.0,3511.0,106.6667,106.7139,106.6101,106.6101,3511.0
2020-12-30 11:20:00,113.03,113.11,112.99,113.08,2965.0,106.6384,106.7139,106.6006,106.6856,2965.0
2020-12-30 11:25:00,113.08,113.09,113.01,113.04,5853.0,106.6856,106.695,106.6195,106.6478,5853.0
2020-12-30 11:30:00,113.09,113.1,112.96,112.96,3225.0,106.695,106.7044,106.5723,106.5723,3225.0
2020-12-30 11:35:00,112.92,112.99,112.9,112.99,2843.0,106.5346,106.6006,106.5157,106.6006,2843.0
2020-12-30 11:40:00,112.98,113.04,112.95,113.0,2127.0,106.5912,106.6478,106.5629,106.6101,2127.0
2020-12-30 11:45:00,112.99,112.99,112.94,112.99,2141.0,106.6006,106.6006,106.5535,106.6006,2141.0
2020-12-30 11:50:00,113.01,113.03,112.94,112.95,3257.0,106.6195,106.6384,106.5535,106.5629,3257.0
2020-12-30 11:55:00,112.96,113.06,112.95,113.03,2502.0,106.5723,106.6667,106.5629,106.6384,2502.0
2020-12-30 12:00:00,113.06,113.06,112.98,112.98,3105.0,106.6667,106.6667,106.5912,106.5912,3105.0
2020-12-30 12:05:00,112.97,112.99,112.92,112.93,3787.0,106.5818,106.6006,106.5346,106.544,3787.0
2020-12-30 12:10:00,112.91,113.08,112.91,113.03,7144.0,106.5252,106.6856,106.5252,106.6384,7144.0
2020-12-30 12:15:00,113.08,113.12,113.06,113.09,2287.0,106.6856,106.7233,106.6667,106.695,2287.0
2020-12-30 12:20:00,113.09,113.14,113.03,113.07,5212.0,106.695,106.7422,106.6384,106.6761,5212.0
2020-12-30 12:25:00,113.09,113.2,113.08,113.14,4419.0,106.695,106.7988,106.6856,106.7422,4419.0
2020-12-30 12:30:00,113.14,113.17,113.09,113.1,3546.0,106.7422,106.7705,106.695,106.7044,3546.0
2020-12-30 12:35:00,113.08,113.13,113.07,113.12,2808.0,106.6856,106.7327,106.6761,106.7233,2808.0
2020-12-30 12:40:00,113.13,113.13,113.07,113.1,4275.0,106.7327,106.7327,106.6761,106.7044,4275.0
2020-12-30 12:45:00,113.08,113.09,113.01,113.03,2276.0,106.6856,106.695,106.6195,106.6384,2276.0
2020-12-30 12:50:00,113.03,113.04,112.92,112.98,3389.0,106.6384,106.6478,106.5346,106.5912,3389.0
2020-12-30 12:55:00,113.0,113.06,112.97,112.97,4694.0,106.6101,106.6667,106.5818,106.5818,4694.0
2020-12-30 13:00:00,112.98,113.11,112.98,113.04,3555.0,106.5912,106.7139,106.5912,106.6478,3555.0
2020-12-30 13:05:00,113.06,113.16,113.05,113.13,4550.0,106.6667,106.761,106.6573,106.7327,4550.0
2020-12-30 13:10:00,113.1,113.16,113.1,113.16,2654.0,106.7044,106.761,106.7044,106.761,2654.0
2020-12-30 13:15:00,113.18,113.2,113.1,113.11,5313.0,106.7799,106.7988,106.7044,106.7139,5313.0
2020-12-30 13:20:00,113.12,113.13,113.06,113.09,1854.0,106.7233,106.7327,106.6667,106.695,1854.0
2020-12-30 13:25:00,113.14,113.14,113.05,113.07,2725.0,106.7422,106.7422,106.6573,106.6761,2725.0
2020-12-30 13:30:00,113.08,113.1,113.06,113.09,1038.0,106.6856,106.7044,106.6667,106.695,1038.0
2020-12-30 13:35:00,113.09,113.09,112.96,112.98,2774.0,106.695,106.695,106.5723,106.5912,2774.0
2020-12-30 13:40:00,112.97,113.04,112.88,113.04,6447.0,106.5818,106.6478,106.4969,106.6478,6447.0
2020-12-30 13:45:00,113.05,113.1,113.0,113.05,4958.0,106.6573,106.7044,106.6101,106.6573,4958.0
2020-12-30 13:50:00,113.04,113.08,113.02,113.03,5210.0,106.6478,106.6856,106.629,106.6384,5210.0
2020-12-30 13:55:00,113.04,113.07,113.04,113.06,3809.0,106.6478,106.6761,106.6478,106.6667,3809.0
2020-12-30 14:00:00,113.09,113.09,113.04,113.07,3775.0,106.695,106.695,106.6478,106.6761,3775.0
2020-12-30 14:05:00,113.07,113.08,113.03,113.03,3162.0,106.6761,106.6856,106.6384,106.6384,3162.0
2020-12-30 14:10:00,113.06,113.08,113.0,113.07,4768.0,106.6667,106.6856,106.6101,106.6761,4768.0
2020-12-30 14:15:00,113.04,113.06,113.0,113.04,2296.0,106.6478,106.6667,106.6101,106.6478,2296.0
2020-12-30 14:20:00,113.04,113.06,113.01,113.01,3916.0,106.6478,106.6667,106.6195,106.6195,3916.0
2020-12-30 14:25:00,113.0,113.05,112.99,113.04,4207.0,106.6101,106.6573,106.6006,106.6478,4207.0
2020-12-30 14:30:00,113.01,113.05,112.96,112.99,5794.0,106.6195,106.6573,106.5723,106.6006,5794.0
2020-12-30 14:35:00,113.0,113.01,112.94,112.96,4862.0,106.6101,106.6195,106.5535,106.5723,4862.0
2020-12-30 14:40:00,112.97,113.03,112.97,113.0,6955.0,106.5818,106.6384,106.5818,106.6101,6955.0
2020-12-30 14:45:00,113.01,113.02,112.97,112.99,5079.0,106.6195,106.629,106.5818,106.6006,5079.0
2020-12-30 14:50:00,112.98,113.02,112.98,113.0,8030.0,106.5912,106.629,106.5912,106.6101,8030.0
2020-12-30 14:55:00,112.99,113.03,112.94,112.99,4918.0,106.6006,106.6384,106.5535,106.6006,4918.0
2020-12-30 15:00:00,113.0,113.06,112.98,113.01,5091.0,106.6101,106.6667,106.5912,106.6195,5091.0
2020-12-30 15:05:00,113.0,113.07,112.98,113.07,3327.0,106.6101,106.6761,106.5912,106.6761,3327.0
2020-12-30 15:10:00,113.08,113.14,113.06,113.14,3045.0,106.6856,106.7422,106.6667,106.7422,3045.0
2020-12-30 15:15:00,113.16,113.16,113.12,113.13,4744.0,106.761,106.761,106.7233,106.7327,4744.0
2020-12-30 15:20:00,113.12,113.18,113.09,113.12,8313.0,106.7233,106.7799,106.695,106.7233,8313.0
2020-12-30 15:25:00,113.14,113.16,113.05,113.11,4255.0,106.7422,106.761,106.6573,106.7139,4255.0
2020-12-30 15:30:00,113.13,113.17,113.1,113.15,4656.0,106.7327,106.7705,106.7044,106.7516,4656.0
2020-12-30 15:35:00,113.15,113.21,113.1,113.2,8561.0,106.7516,106.8082,106.7044,106.7988,8561.0
2020-12-30 15:40:00,113.2,113.26,113.18,113.2,8702.0,106.7988,106.8554,106.7799,106.7988,8702.0
2020-12-30 15:45:00,113.21,113.23,113.16,113.17,8870.0,106.8082,106.8271,106.761,106.7705,8870.0
2020-12-30 15:50:00,113.17,113.33,113.17,113.26,23084.0,106.7705,106.9214,106.7705,106.8554,23084.0
2020-12-30 15:55:00,113.27,113.28,113.05,113.14,103897.0,106.8648,106.8742,106.6573,106.7422,103897.0
2020-12-31 09:30:00,113.31,113.5,113.01,113.16,21272.0,106.9026,107.0818,106.6195,106.761,21272.0
2020-12-31 09:35:00,113.23,113.34,113.21,113.32,1815.0,106.8271,106.9309,106.8082,106.912,1815.0
2020-12-31 09:40:00,113.23,113.41,113.22,113.41,987.0,106.8271,106.9969,106.8176,106.9969,987.0
2020-12-31 09:45:00,113.33,113.49,113.3,113.49,4947.0,106.9214,107.0724,106.8931,107.0724,4947.0
2020-12-31 09:50:00,113.41,113.6,113.41,113.6,7538.0,106.9969,107.1762,106.9969,107.1762,7538.0
2020-12-31 09:55:00,113.54,113.73,113.53,113.65,6421.0,107.1195,107.2988,107.1101,107.2233,6421.0
2020-12-31 10:00:00,113.63,113.7,113.55,113.63,4889.0,107.2045,107.2705,107.129,107.2045,4889.0
2020-12-31 10:05:00,113.62,113.62,113.53,113.58,4264.0,107.195,107.195,107.1101,107.1573,4264.0
2020-12-31 10:10:00,113.54,113.56,113.42,113.51,5841.0,107.1195,107.1384,107.0063,107.0912,5841.0
2020-12-31 10:15:00,113.55,113.66,113.5,113.66,4760.0,107.129,107.2328,107.0818,107.2328,4760.0
2020-12-31 10:20:00,113.73,113.75,113.53,113.58,3819.0,107.2988,107.3177,107.1101,107.1573,3819.0
2020-12-31 10:25:00,113.52,113.58,113.4,113.41,4119.0,107.1007,107.1573,106.9875,106.9969,4119.0
2020-12-31 10:30:00,113.41,113.45,113.34,113.35,3581.0,106.9969,107.0346,106.9309,106.9403,3581.0
2020-12-31 10:35:00,113.34,113.34,113.24,113.3,5017.0,106.9309,106.9309,106.8365,106.8931,5017.0
2020-12-31 10:40:00,113.29,113.44,113.29,113.43,3633.0,106.8837,107.0252,106.8837,107.0158,3633.0
2020-12-31 10:45:00,113.45,113.45,113.31,113.37,2164.0,107.0346,107.0346,106.9026,106.9592,2164.0
2020-12-31 10:50:00,113.35,113.36,113.29,113.29,1510.0,106.9403,106.9497,106.8837,106.8837,1510.0
2020-12-31 10:55:00,113.25,113.31,113.25,113.27,2857.0,106.8459,106.9026,106.8459,106.8648,2857.0
2020-12-31 11:00:00,113.26,113.37,113.26,113.32,3964.0,106.8554,106.9592,106.8554,106.912,3964.0
2020-12-31 11:05:00,113.31,113.31,113.23,113.24,3274.0,106.9026,106.9026,106.8271,106.8365,3274.0
2020-12-31 11:10:00,113.24,113.37,113.21,113.37,6375.0,106.8365,106.9592,106.8082,106.9592,6375.0
2020-12-31 11:15:00,113.38,113.43,113.35,113.37,2484.0,106.9686,107.0158,106.9403,106.9592,2484.0
2020-12-31 11:20:00,113.36,113.47,113.36,113.45,6796.0,106.9497,107.0535,106.9497,107.0346,6796.0
2020-12-31 11:25:00,113.43,113.55,113.43,113.5,2843.0,107.0158,107.129,107.0158,107.0818,2843.0
2020-12-31 11:30:00,113.49,113.51,113.41,113.44,2933.0,107.0724,107.0912,106.9969,107.0252,2933.0
2020-12-31 11:35:00,113.43,113.45,113.36,113.36,2648.0,107.0158,107.0346,106.9497,106.9497,2648.0
2020-12-31 11:40:00,113.39,113.39,113.26,113.34,2907.0,106.978,106.978,106.8554,106.9309,2907.0
2020-12-31 11:45:00,113.32,113.39,113.29,113.37,3338.0,106.912,106.978,106.8837,106.9592,3338.0
2020-12-31 11:50:00,113.42,113.47,113.41,113.43,2867.0,107.0063,107.0535,106.9969,107.0158,2867.0
2020-12-31 11:55:00,113.44,113.44,113.34,113.4,4903.0,107.0252,107.0252,106.9309,106.9875,4903.0
2020-12-31 12:00:00,113.42,113.49,113.39,113.48,3534.0,107.0063,107.0724,106.978,107.0629,3534.0
2020-12-31 12:05:00,113.45,113.48,113.42,113.45,8861.0,107.0346,107.0629,107.0063,107.0346,8861.0
2020-12-31 12:10:00,113.45,113.51,113.45,113.46,3079.0,107.0346,107.0912,107.0346,107.0441,3079.0
2020-12-31 12:15:00,113.44,113.51,113.44,113.51,1713.0,107.0252,107.0912,107.0252,107.0912,1713.0
2020-12-31 12:20:00,113.48,113.49,113.45,113.45,1141.0,107.0629,107.0724,107.0346,107.0346,1141.0
2020-12-31 12:25:00,113.47,113.52,113.45,113.48,4291.0,107.0535,107.1007,107.0346,107.0629,4291.0
2020-12-31 12:30:00,113.53,113.63,113.52,113.62,4322.0,107.1101,107.2045,107.1007,107.195,4322.0
2020-12-31 12:35:00,113.63,113.81,113.62,113.78,8377.0,107.2045,107.3743,107.195,107.346,8377.0
2020-12-31 12:40:00,113.78,113.93,113.75,113.93,4905.0,107.346,107.4875,107.3177,107.4875,4905.0
2020-12-31 12:45:00,113.88,113.88,113.79,113.79,4272.0,107.4403,107.4403,107.3554,107.3554,4272.0
2020-12-31 12:50:00,113.79,113.84,113.76,113.78,3791.0,107.3554,107.4026,107.3271,107.346,3791.0
2020-12-31 12:55:00,113.78,113.88,113.76,113.81,7017.0,107.346,107.4403,107.3271,107.3743,7017.0
2020-12-31 13:00:00,113.83,113.87,113.82,113.84,3405.0,107.3931,107.4309,107.3837,107.4026,3405.0
2020-12-31 13:05:00,113.87,113.94,113.84,113.86,4571.0,107.4309,107.4969,107.4026,107.4215,4571.0
2020-12-31 13:10:00,113.87,113.91,113.79,113.88,11878.0,107.4309,107.4686,107.3554,107.4403,11878.0
2020-12-31 13:15:00,113.91,113.95,113.84,113.95,5550.0,107.4686,107.5064,107.4026,107.5064,5550.0
2020-12-31 13:20:00,113.9,113.94,113.84,113.84,4485.0,107.4592,107.4969,107.4026,107.4026,4485.0
2020-12-31 13:25:00,113.84,113.84,113.7,113.75,3665.0,107.4026,107.4026,107.2705,107.3177,3665.0
2020-12-31 13:30:00,113.69,113.81,113.69,113.78,4907.0,107.2611,107.3743,107.2611,107.346,4907.0
2020-12-31 13:35:00,113.8,113.8,113.75,113.78,10572.0,107.3648,107.3648,107.3177,107.346,10572.0
2020-12-31 13:40:00,113.8,113.81,113.72,113.78,5890.0,107.3648,107.3743,107.2894,107.346,5890.0
2020-12-31 13:45:00,113.75,113.78,113.71,113.75,4183.0,107.3177,107.346,107.2799,107.3177,4183.0
2020-12-31 13:50:00,113.74,113.78,113.68,113.76,5330.0,107.3082,107.346,107.2516,107.3271,5330.0
2020-12-31 13:55:00,113.77,113.88,113.76,113.86,6768.0,107.3365,107.4403,107.3271,107.4215,6768.0
2020-12-31 14:00:00,113.89,113.92,113.84,113.9,6700.0,107.4498,107.4781,107.4026,107.4592,6700.0
2020-12-31 14:05:00,113.92,113.98,113.86,113.97,10361.0,107.4781,107.5347,107.4215,107.5252,10361.0
2020-12-31 14:10:00,113.98,114.13,113.94,114.1,12415.0,107.5347,107.6762,107.4969,107.6479,12415.0
2020-12-31 14:15:00,114.12,114.29,114.12,114.19,12616.0,107.6667,107.8271,107.6667,107.7328,12616.0
2020-12-31 14:20:00,114.17,114.22,114.12,114.18,6561.0,107.7139,107.7611,107.6667,107.7234,6561.0
2020-12-31 14:25:00,114.17,114.19,114.1,114.19,6213.0,107.7139,107.7328,107.6479,107.7328,6213.0
2020-12-31 14:30:00,114.19,114.35,114.19,114.32,8152.0,107.7328,107.8837,107.7328,107.8554,8152.0
2020-12-31 14:35:00,114.3,114.37,114.28,114.32,9621.0,107.8366,107.9026,107.8177,107.8554,9621.0
2020-12-31 14:40:00,114.37,114.46,114.34,114.42,12371.0,107.9026,107.9875,107.8743,107.9498,12371.0
2020-12-31 14:45:00,114.43,114.45,114.36,114.4,7051.0,107.9592,107.9781,107.8932,107.9309,7051.0
2020-12-31 14:50:00,114.37,114.41,114.33,114.4,7186.0,107.9026,107.9403,107.8649,107.9309,7186.0
2020-12-31 14:55:00,114.37,114.42,114.35,114.4,5459.0,107.9026,107.9498,107.8837,107.9309,5459.0
2020-12-31 15:00:00,114.41,114.55,114.41,114.49,11989.0,107.9403,108.0724,107.9403,108.0158,11989.0
2020-12-31 15:05:00,114.5,114.59,114.49,114.57,8144.0,108.0253,108.1102,108.0158,108.0913,8144.0
2020-12-31 15:10:00,114.56,114.72,114.56,114.71,5047.0,108.0819,108.2328,108.0819,108.2234,5047.0
2020-12-31 15:15:00,114.69,114.82,114.69,114.77,8694.0,108.2045,108.3272,108.2045,108.28,8694.0
2020-12-31 15:20:00,114.77,114.78,114.7,114.74,8830.0,108.28,108.2894,108.214,108.2517,8830.0
2020-12-31 15:25:00,114.72,114.8,114.66,114.66,7289.0,108.2328,108.3083,108.1762,108.1762,7289.0
2020-12-31 15:30:00,114.67,114.8,114.66,114.76,9840.0,108.1856,108.3083,108.1762,108.2706,9840.0
2020-12-31 15:35:00,114.78,114.8,114.65,114.65,11314.0,108.2894,108.3083,108.1668,108.1668,11314.0
2020-12-31 15:40:00,114.69,114.71,114.54,114.68,28232.0,108.2045,108.2234,108.063,108.1951,28232.0
2020-12-31 15:45:00,114.67,114.94,114.66,114.81,37577.0,108.1856,108.4404,108.1762,108.3177,37577.0
2020-12-31 15:50:00,114.87,115.23,114.7,115.16,78752.0,108.3743,108.714,108.214,108.6479,78752.0
2020-12-31 15:55:00,115.15,115.4,115.04,115.25,201018.0,108.6385,108.8744,108.5347,108.7328,201018.0
2021-01-04 09:30:00,115.9,116.25,115.4,115.4,64133.0,109.3461,109.6763,108.8744,108.8744,64133.0
2021-01-04 09:35:00,115.4,115.4,114.99,115.2,16871.0,108.8744,108.8744,108.4876,108.6857,16871.0
2021-01-04 09:40:00,115.12,115.19,114.77,114.84,21603.0,108.6102,108.6762,108.28,108.346,21603.0
2021-01-04 09:45:00,114.82,115.09,114.79,114.79,21699.0,108.3272,108.5819,108.2989,108.2989,21699.0
2021-01-04 09:50:00,114.88,114.88,114.12,114.12,24590.0,108.3838,108.3838,107.6667,107.6667,24590.0
2021-01-04 09:55:00,114.11,114.19,113.72,114.07,40442.0,107.6573,107.7328,107.2894,107.6196,40442.0
2021-01-04 10:00:00,114.18,114.68,114.13,114.6,19609.0,107.7234,108.1951,107.6762,108.1196,19609.0
2021-01-04 10:05:00,114.58,114.9,114.56,114.84,13417.0,108.1007,108.4026,108.0819,108.346,13417.0
2021-01-04 10:10:00,114.81,114.92,114.74,114.89,9271.0,108.3177,108.4215,108.2517,108.3932,9271.0
2021-01-04 10:15:00,114.89,114.93,114.67,114.83,10897.0,108.3932,108.4309,108.1856,108.3366,10897.0
2021-01-04 10:20:00,114.83,114.94,114.59,114.6,13657.0,108.3366,108.4404,108.1102,108.1196,13657.0
2021-01-04 10:25:00,114.6,114.63,114.47,114.63,11696.0,108.1196,108.1479,107.997,108.1479,11696.0
2021-01-04 10:30:00,114.62,114.66,114.38,114.47,12073.0,108.1385,108.1762,107.912,107.997,12073.0
2021-01-04 10:35:00,114.44,114.6,114.43,114.58,6362.0,107.9687,108.1196,107.9592,108.1007,6362.0
2021-01-04 10:40:00,114.61,114.63,114.43,114.43,9264.0,108.129,108.1479,107.9592,107.9592,9264.0
2021-01-04 10:45:00,114.45,114.48,114.22,114.41,10720.0,107.9781,108.0064,107.7611,107.9403,10720.0
2021-01-04 10:50:00,114.42,114.45,114.04,114.11,7274.0,107.9498,107.9781,107.5913,107.6573,7274.0
2021-01-04 10:55:00,114.09,114.22,114.05,114.16,6779.0,107.6384,107.7611,107.6007,107.7045,6779.0
2021-01-04 11:00:00,114.15,114.31,113.71,113.78,11090.0,107.6951,107.846,107.2799,107.346,11090.0
2021-01-04 11:05:00,113.84,113.89,113.39,113.39,9262.0,107.4026,107.4498,106.978,106.978,9262.0
2021-01-04 11:10:00,113.32,113.73,113.32,113.72,7933.0,106.912,107.2988,106.912,107.2894,7933.0
2021-01-04 11:15:00,113.74,113.86,113.68,113.84,7444.0,107.3082,107.4215,107.2516,107.4026,7444.0
2021-01-04 11:20:00,113.84,113.84,113.53,113.53,10326.0,107.4026,107.4026,107.1101,107.1101,10326.0
2021-01-04 11:25:00,113.5,114.01,113.41,113.9,40592.0,107.0818,107.563,106.9969,107.4592,40592.0
2021-01-04 11:30:00,113.89,113.89,113.31,113.41,10063.0,107.4498,107.4498,106.9026,106.9969,10063.0
2021-01-04 11:35:00,113.45,113.46,113.24,113.46,9374.0,107.0346,107.0441,106.8365,107.0441,9374.0
2021-01-04 11:40:00,113.46,113.53,113.38,113.39,12116.0,107.0441,107.1101,106.9686,106.978,12116.0
2021-01-04 11:45:00,113.34,113.34,113.09,113.16,7866.0,106.9309,106.9309,106.695,106.761,7866.0
2021-01-04 11:50:00,113.15,113.17,112.9,112.94,18711.0,106.7516,106.7705,106.5157,106.5535,18711.0
2021-01-04 11:55:00,112.91,112.92,112.75,112.78,43007.0,106.5252,106.5346,106.3742,106.4025,43007.0
2021-01-04 12:00:00,112.72,112.87,112.63,112.79,16786.0,106.3459,106.4874,106.261,106.412,16786.0
2021-01-04 12:05:00,112.77,112.84,112.59,112.61,40638.0,106.3931,106.4591,106.2233,106.2421,40638.0
2021-01-04 12:10:00,112.63,112.67,112.37,112.51,14978.0,106.261,106.2987,106.0157,106.1478,14978.0
2021-01-04 12:15:00,112.49,112.89,112.41,112.83,11652.0,106.1289,106.5063,106.0534,106.4497,11652.0
2021-01-04 12:20:00,112.84,112.96,112.81,112.82,10030.0,106.4591,106.5723,106.4308,106.4403,10030.0
2021-01-04 12:25:00,112.79,112.83,112.74,112.74,7726.0,106.412,106.4497,106.3648,106.3648,7726.0
2021-01-04 12:30:00,112.73,112.74,112.59,112.71,10050.0,106.3554,106.3648,106.2233,106.3365,10050.0
2021-01-04 12:35:00,112.73,112.73,112.51,112.61,8459.0,106.3554,106.3554,106.1478,106.2421,8459.0
2021-01-04 12:40:00,112.63,112.66,112.47,112.49,10035.0,106.261,106.2893,106.1101,106.1289,10035.0
2021-01-04 12:45:00,112.48,112.58,112.41,112.5,49531.0,106.1195,106.2138,106.0534,106.1384,49531.0
2021-01-04 12:50:00,112.49,112.73,112.39,112.62,30554.0,106.1289,106.3554,106.0346,106.2516,30554.0
2021-01-04 12:55:00,112.61,112.72,112.61,112.72,10819.0,106.2421,106.3459,106.2421,106.3459,10819.0
2021-01-04 13:00:00,112.78,112.78,112.68,112.73,3871.0,106.4025,106.4025,106.3082,106.3554,3871.0
2021-01-04 13:05:00,112.75,112.85,112.7,112.81,5039.0,106.3742,106.4686,106.327,106.4308,5039.0
2021-01-04 13:10:00,112.81,112.88,112.78,112.84,48017.0,106.4308,106.4969,106.4025,106.4591,48017.0
2021-01-04 13:15:00,112.83,112.91,112.79,112.9,15436.0,106.4497,106.5252,106.412,106.5157,15436.0
2021-01-04 13:20:00,112.89,113.09,112.89,113.09,7066.0,106.5063,106.695,106.5063,106.695,7066.0
2021-01-04 13:25:00,113.16,113.2,113.07,113.16,6125.0,106.761,106.7988,106.6761,106.761,6125.0
2021-01-04 13:30:00,113.15,113.15,112.99,113.11,29601.0,106.7516,106.7516,106.6006,106.7139,29601.0
2021-01-04 13:35:00,113.11,113.15,112.97,113.05,13309.0,106.7139,106.7516,106.5818,106.6573,13309.0
2021-01-04 13:40:00,113.05,113.16,113.02,113.06,9900.0,106.6573,106.761,106.629,106.6667,9900.0
2021-01-04 13:45:00,113.05,113.1,112.96,113.0,12595.0,106.6573,106.7044,106.5723,106.6101,12595.0
2021-01-04 13:50:00,113.03,113.12,113.02,113.09,25553.0,106.6384,106.7233,106.629,106.695,25553.0
2021-01-04 13:55:00,113.1,113.19,113.07,113.19,24067.0,106.7044,106.7893,106.6761,106.7893,24067.0
2021-01-04 14:00:00,113.23,113.23,113.13,113.15,5042.0,106.8271,106.8271,106.7327,106.7516,5042.0
2021-01-04 14:05:00,113.18,113.18,112.83,112.87,27670.0,106.7799,106.7799,106.4497,106.4874,27670.0
2021-01-04 14:10:00,112.84,112.98,112.81,112.96,24339.0,106.4591,106.5912,106.4308,106.5723,24339.0
2021-01-04 14:15:00,112.94,112.95,112.85,112.87,7633.0,106.5535,106.5629,106.4686,106.4874,7633.0
2021-01-04 14:20:00,112.85,112.97,112.81,112.92,9965.0,106.4686,106.5818,106.4308,106.5346,9965.0
2021-01-04 14:25:00,112.93,112.95,112.88,112.89,5997.0,106.544,106.5629,106.4969,106.5063,5997.0
2021-01-04 14:30:00,112.88,112.88,112.64,112.68,11466.0,106.4969,106.4969,106.2704,106.3082,11466.0
2021-01-04 14:35:00,112.69,112.7,112.59,112.64,12007.0,106.3176,106.327,106.2233,106.2704,12007.0
2021-01-04 14:40:00,112.69,112.73,112.65,112.69,6502.0,106.3176,106.3554,106.2799,106.3176,6502.0
2021-01-04 14:45:00,112.7,112.85,112.7,112.72,12425.0,106.327,106.4686,106.327,106.3459,12425.0
2021-01-04 14:50:00,112.72,112.74,112.62,112.64,7373.0,106.3459,106.3648,106.2516,106.2704,7373.0
2021-01-04 14:55:00,112.64,112.96,112.61,112.95,8133.0,106.2704,106.5723,106.2421,106.5629,8133.0
2021-01-04 15:00:00,112.94,112.97,112.64,112.67,9104.0,106.5535,106.5818,106.2704,106.2987,9104.0
2021-01-04 15:05:00,112.68,113.0,112.66,112.9,8125.0,106.3082,106.6101,106.2893,106.5157,8125.0
2021-01-04 15:10:00,112.91,113.0,112.88,112.95,23696.0,106.5252,106.6101,106.4969,106.5629,23696.0
2021-01-04 15:15:00,112.92,113.0,112.89,112.95,16712.0,106.5346,106.6101,106.5063,106.5629,16712.0
2021-01-04 15:20:00,112.94,113.03,112.91,112.97,29370.0,106.5535,106.6384,106.5252,106.5818,29370.0
2021-01-04 15:25:00,112.98,113.12,112.95,112.99,13946.0,106.5912,106.7233,106.5629,106.6006,13946.0
2021-01-04 15:30:00,112.98,113.25,112.94,113.21,34191.0,106.5912,106.8459,106.5535,106.8082,34191.0
2021-01-04 15:35:00,113.22,113.32,113.18,113.2,25121.0,106.8176,106.912,106.7799,106.7988,25121.0
2021-01-04 15:40:00,113.2,113.29,113.14,113.26,38635.0,106.7988,106.8837,106.7422,106.8554,38635.0
2021-01-04 15:45:00,113.3,113.59,113.28,113.58,23288.0,106.8931,107.1667,106.8742,107.1573,23288.0
2021-01-04 15:50:00,113.61,113.91,113.32,113.33,41548.0,107.1856,107.4686,106.912,106.9214,41548.0
2021-01-04 15:55:00,113.34,113.44,113.21,113.29,218467.0,106.9309,107.0252,106.8082,106.8837,218467.0
2021-01-05 09:30:00,113.0,113.45,113.0,113.09,38046.0,106.6101,107.0346,106.6101,106.695,38046.0
2021-01-05 09:35:00,113.21,113.74,113.18,113.52,9519.0,106.8082,107.3082,106.7799,107.1007,9519.0
2021-01-05 09:40:00,113.53,113.66,113.28,113.3,6637.0,107.1101,107.2328,106.8742,106.8931,6637.0
2021-01-05 09:45:00,113.34,113.46,113.16,113.35,12760.0,106.9309,107.0441,106.761,106.9403,12760.0
2021-01-05 09:50:00,113.36,113.52,113.19,113.37,7668.0,106.9497,107.1007,106.7893,106.9592,7668.0
2021-01-05 09:55:00,113.42,113.44,113.11,113.18,16356.0,107.0063,107.0252,106.7139,106.7799,16356.0
2021-01-05 10:00:00,113.25,113.68,113.21,113.55,13760.0,106.8459,107.2516,106.8082,107.129,13760.0
2021-01-05 10:05:00,113.6,113.6,113.3,113.42,13690.0,107.1762,107.1762,106.8931,107.0063,13690.0
2021-01-05 10:10:00,113.39,113.65,113.29,113.29,6555.0,106.978,107.2233,106.8837,106.8837,6555.0
2021-01-05 10:15:00,113.29,113.32,113.02,113.02,9221.0,106.8837,106.912,106.629,106.629,9221.0
2021-01-05 10:20:00,113.0,113.23,112.95,113.12,10223.0,106.6101,106.8271,106.5629,106.7233,10223.0
2021-01-05 10:25:00,113.06,113.26,113.03,113.22,7350.0,106.6667,106.8554,106.6384,106.8176,7350.0
2021-01-05 10:30:00,113.24,113.31,112.96,113.31,21229.0,106.8365,106.9026,106.5723,106.9026,21229.0
2021-01-05 10:35:00,113.3,113.31,113.07,113.11,14474.0,106.8931,106.9026,106.6761,106.7139,14474.0
2021-01-05 10:40:00,113.1,113.24,112.97,113.24,32169.0,106.7044,106.8365,106.5818,106.8365,32169.0
2021-01-05 10:45:00,113.25,113.53,113.19,113.53,22338.0,106.8459,107.1101,106.7893,107.1101,22338.0
2021-01-05 10:50:00,113.61,113.81,113.6,113.74,7452.0,107.1856,107.3743,107.1762,107.3082,7452.0
2021-01-05 10:55:00,113.72,113.76,113.55,113.63,13757.0,107.2894,107.3271,107.129,107.2045,13757.0
2021-01-05 11:00:00,113.65,113.66,113.49,113.53,11688.0,107.2233,107.2328,107.0724,107.1101,11688.0
2021-01-05 11:05:00,113.47,113.47,113.23,113.32,13250.0,107.0535,107.0535,106.8271,106.912,13250.0
2021-01-05 11:10:00,113.28,113.41,113.28,113.32,9031.0,106.8742,106.9969,106.8742,106.912,9031.0
2021-01-05 11:15:00,113.29,113.3,113.1,113.19,16355.0,106.8837,106.8931,106.7044,106.7893,16355.0
2021-01-05 11:20:00,113.19,113.43,113.19,113.43,7651.0,106.7893,107.0158,106.7893,107.0158,7651.0
2021-01-05 11:25:00,113.37,113.5,113.34,113.48,8702.0,106.9592,107.0818,106.9309,107.0629,8702.0
2021-01-05 11:30:00,113.48,113.49,113.35,113.48,9653.0,107.0629,107.0724,106.9403,107.0629,9653.0
2021-01-05 11:35:00,113.48,113.51,113.4,113.48,11059.0,107.0629,107.0912,106.9875,107.0629,11059.0
2021-01-05 11:40:00,113.49,113.55,113.44,113.5,12636.0,107.0724,107.129,107.0252,107.0818,12636.0
2021-01-05 11:45:00,113.51,113.55,113.47,113.5,6314.0,107.0912,107.129,107.0535,107.0818,6314.0
2021-01-05 11:50:00,113.44,113.52,113.43,113.47,6995.0,107.0252,107.1007,107.0158,107.0535,6995.0
2021-01-05 11:55:00,113.48,113.48,113.33,113.35,7725.0,107.0629,107.0629,106.9214,106.9403,7725.0
2021-01-05 12:00:00,113.38,113.48,113.35,113.4,5244.0,106.9686,107.0629,106.9403,106.9875,5244.0
2021-01-05 12:05:00,113.41,113.58,113.4,113.53,7213.0,106.9969,107.1573,106.9875,107.1101,7213.0
2021-01-05 12:10:00,113.53,113.55,113.4,113.4,9400.0,107.1101,107.129,106.9875,106.9875,9400.0
2021-01-05 12:15:00,113.4,113.43,113.23,113.34,9593.0,106.9875,107.0158,106.8271,106.9309,9593.0
2021-01-05 12:20:00,113.37,113.41,113.32,113.36,3712.0,106.9592,106.9969,106.912,106.9497,3712.0
2021-01-05 12:25:00,113.37,113.41,113.3,113.32,5267.0,106.9592,106.9969,106.8931,106.912,5267.0
2021-01-05 12:30:00,113.32,113.43,113.3,113.34,7243.0,106.912,107.0158,106.8931,106.9309,7243.0
2021-01-05 12:35:00,113.34,113.41,113.34,113.39,5989.0,106.9309,106.9969,106.9309,106.978,5989.0
2021-01-05 12:40:00,113.39,113.4,113.29,113.31,6237.0,106.978,106.9875,106.8837,106.9026,6237.0
2021-01-05 12:45:00,113.31,113.39,113.3,113.39,7824.0,106.9026,106.978,106.8931,106.978,7824.0
2021-01-05 12:50:00,113.38,113.4,113.26,113.32,38461.0,106.9686,106.9875,106.8554,106.912,38461.0
2021-01-05 12:55:00,113.33,113.35,113.24,113.32,16150.0,106.9214,106.9403,106.8365,106.912,16150.0
2021-01-05 13:00:00,113.31,113.35,113.27,113.27,13878.0,106.9026,106.9403,106.8648,106.8648,13878.0
2021-01-05 13:05:00,113.28,113.4,113.28,113.39,10218.0,106.8742,106.9875,106.8742,106.978,10218.0
2021-01-05 13:10:00,113.37,113.38,113.28,113.36,7616.0,106.9592,106.9686,106.8742,106.9497,7616.0
2021-01-05 13:15:00,113.36,113.39,113.31,113.31,9420.0,106.9497,106.978,106.9026,106.9026,9420.0
2021-01-05 13:20:00,113.31,113.33,113.25,113.28,8863.0,106.9026,106.9214,106.8459,106.8742,8863.0
2021-01-05 13:25:00,113.28,113.28,113.24,113.24,7069.0,106.8742,106.8742,106.8365,106.8365,7069.0
2021-01-05 13:30:00,113.24,113.31,113.2,113.24,10641.0,106.8365,106.9026,106.7988,106.8365,10641.0
2021-01-05 13:35:00,113.23,113.3,113.23,113.23,42484.0,106.8271,106.8931,106.8271,106.8271,42484.0
2021-01-05 13:40:00,113.21,113.33,113.19,113.3,7624.0,106.8082,106.9214,106.7893,106.8931,7624.0
2021-01-05 13:45:00,113.32,113.39,113.32,113.35,4650.0,106.912,106.978,106.912,106.9403,4650.0
2021-01-05 13:50:00,113.36,113.36,113.31,113.34,5781.0,106.9497,106.9497,106.9026,106.9309,5781.0
2021-01-05 13:55:00,113.33,113.4,113.3,113.38,9464.0,106.9214,106.9875,106.8931,106.9686,9464.0
2021-01-05 14:00:00,113.4,113.47,113.35,113.35,174401.0,106.9875,107.0535,106.9403,106.9403,174401.0
2021-01-05 14:05:00,113.33,113.51,113.3,113.48,24636.0,106.9214,107.0912,106.8931,107.0629,24636.0
2021-01-05 14:10:00,113.48,113.54,113.31,113.32,11092.0,107.0629,107.1195,106.9026,106.912,11092.0
2021-01-05 14:15:00,113.31,113.45,113.29,113.37,9873.0,106.9026,107.0346,106.8837,106.9592,9873.0
2021-01-05 14:20:00,113.37,113.37,113.09,113.27,19331.0,106.9592,106.9592,106.695,106.8648,19331.0
2021-01-05 14:25:00,113.29,113.46,113.26,113.45,9740.0,106.8837,107.0441,106.8554,107.0346,9740.0
2021-01-05 14:30:00,113.46,113.52,113.45,113.5,7558.0,107.0441,107.1007,107.0346,107.0818,7558.0
2021-01-05 14:35:00,113.51,113.54,113.29,113.29,12879.0,107.0912,107.1195,106.8837,106.8837,12879.0
2021-01-05 14:40:00,113.3,113.43,113.29,113.33,9404.0,106.8931,107.0158,106.8837,106.9214,9404.0
2021-01-05 14:45:00,113.34,113.37,113.28,113.35,13804.0,106.9309,106.9592,106.8742,106.9403,13804.0
2021-01-05 14:50:00,113.35,113.47,113.31,113.46,8604.0,106.9403,107.0535,106.9026,107.0441,8604.0
2021-01-05 14:55:00,113.44,113.46,113.39,113.44,10452.0,107.0252,107.0441,106.978,107.0252,10452.0
2021-01-05 15:00:00,113.44,113.63,113.43,113.58,13516.0,107.0252,107.2045,107.0158,107.1573,13516.0
2021-01-05 15:05:00,113.6,113.64,113.44,113.48,26913.0,107.1762,107.2139,107.0252,107.0629,26913.0
2021-01-05 15:10:00,113.48,113.51,113.39,113.42,15487.0,107.0629,107.0912,106.978,107.0063,15487.0
2021-01-05 15:15:00,113.44,113.46,113.32,113.45,18081.0,107.0252,107.0441,106.912,107.0346,18081.0
2021-01-05 15:20:00,113.45,113.46,113.31,113.45,14254.0,107.0346,107.0441,106.9026,107.0346,14254.0
2021-01-05 15:25:00,113.45,113.48,113.39,113.41,14715.0,107.0346,107.0629,106.978,106.9969,14715.0
2021-01-05 15:30:00,113.4,113.48,113.37,113.48,14390.0,106.9875,107.0629,106.9592,107.0629,14390.0
2021-01-05 15:35:00,113.46,113.5,113.36,113.38,27270.0,107.0441,107.0818,106.9497,106.9686,27270.0
2021-01-05 15:40:00,113.39,113.46,113.38,113.43,41843.0,106.978,107.0441,106.9686,107.0158,41843.0
2021-01-05 15:45:00,113.43,113.72,113.39,113.67,95818.0,107.0158,107.2894,106.978,107.2422,95818.0
2021-01-05 15:50:00,113.72,113.74,113.59,113.68,60324.0,107.2894,107.3082,107.1667,107.2516,60324.0
2021-01-05 15:55:00,113.67,113.67,113.42,113.54,130678.0,107.2422,107.2422,107.0063,107.1195,130678.0
2021-01-06 09:30:00,114.0,114.0,112.76,113.12,52228.0,107.5535,107.5535,106.3837,106.7233,52228.0
2021-01-06 09:35:00,113.28,113.63,112.76,113.2,48736.0,106.8742,107.2045,106.3837,106.7988,48736.0
2021-01-06 09:40:00,113.15,113.31,112.76,113.31,23509.0,106.7516,106.9026,106.3837,106.9026,23509.0
2021-01-06 09:45:00,113.24,113.44,113.13,113.23,18492.0,106.8365,107.0252,106.7327,106.8271,18492.0
2021-01-06 09:50:00,113.23,113.39,113.16,113.34,17112.0,106.8271,106.978,106.761,106.9309,17112.0
2021-01-06 09:55:00,113.33,113.61,113.33,113.5,25155.0,106.9214,107.1856,106.9214,107.0818,25155.0
2021-01-06 10:00:00,113.54,113.65,113.37,113.43,15999.0,107.1195,107.2233,106.9592,107.0158,15999.0
2021-01-06 10:05:00,113.42,113.48,113.15,113.4,15667.0,107.0063,107.0629,106.7516,106.9875,15667.0
2021-01-06 10:10:00,113.36,113.48,113.24,113.43,17158.0,106.9497,107.0629,106.8365,107.0158,17158.0
2021-01-06 10:15:00,113.43,113.54,113.4,113.51,14355.0,107.0158,107.1195,106.9875,107.0912,14355.0
2021-01-06 10:20:00,113.51,113.58,113.35,113.48,18664.0,107.0912,107.1573,106.9403,107.0629,18664.0
2021-01-06 10:25:00,113.42,113.47,113.11,113.25,16272.0,107.0063,107.0535,106.7139,106.8459,16272.0
2021-01-06 10:30:00,113.3,113.7,113.26,113.66,32767.0,106.8931,107.2705,106.8554,107.2328,32767.0
2021-01-06 10:35:00,113.66,113.88,113.57,113.8,78332.0,107.2328,107.4403,107.1478,107.3648,78332.0
2021-01-06 10:40:00,113.83,114.04,113.71,113.94,26899.0,107.3931,107.5913,107.2799,107.4969,26899.0
2021-01-06 10:45:00,113.96,114.43,113.95,114.26,26267.0,107.5158,107.9592,107.5064,107.7988,26267.0
2021-01-06 10:50:00,114.32,114.61,114.32,114.49,21530.0,107.8554,108.129,107.8554,108.0158,21530.0
2021-01-06 10:55:00,114.48,114.66,114.31,114.34,21231.0,108.0064,108.1762,107.846,107.8743,21231.0
2021-01-06 11:00:00,114.4,114.59,114.39,114.47,12314.0,107.9309,108.1102,107.9215,107.997,12314.0
2021-01-06 11:05:00,114.5,114.74,114.49,114.74,13757.0,108.0253,108.2517,108.0158,108.2517,13757.0
2021-01-06 11:10:00,114.73,114.87,114.64,114.87,54990.0,108.2423,108.3743,108.1573,108.3743,54990.0
2021-01-06 11:15:00,114.84,115.12,114.84,115.01,16903.0,108.346,108.6102,108.346,108.5064,16903.0
2021-01-06 11:20:00,115.03,115.13,114.97,115.08,8718.0,108.5253,108.6196,108.4687,108.5725,8718.0
2021-01-06 11:25:00,115.06,115.2,115.02,115.17,12494.0,108.5536,108.6857,108.5159,108.6574,12494.0
2021-01-06 11:30:00,115.2,115.37,115.12,115.36,10575.0,108.6857,108.8461,108.6102,108.8366,10575.0
2021-01-06 11:35:00,115.37,115.41,115.21,115.3,11719.0,108.8461,108.8838,108.6951,108.78,11719.0
2021-01-06 11:40:00,115.32,115.39,115.23,115.24,10086.0,108.7989,108.8649,108.714,108.7234,10086.0
2021-01-06 11:45:00,115.26,115.48,115.21,115.45,12149.0,108.7423,108.9498,108.6951,108.9215,12149.0
2021-01-06 11:50:00,115.46,115.56,115.37,115.5,12714.0,108.931,109.0253,108.8461,108.9687,12714.0
2021-01-06 11:55:00,115.55,115.65,115.44,115.44,10101.0,109.0159,109.1102,108.9121,108.9121,10101.0
2021-01-06 12:00:00,115.47,115.67,115.47,115.55,8818.0,108.9404,109.1291,108.9404,109.0159,8818.0
2021-01-06 12:05:00,115.57,115.68,115.42,115.46,9790.0,109.0348,109.1385,108.8932,108.931,9790.0
2021-01-06 12:10:00,115.42,115.42,115.32,115.36,9415.0,108.8932,108.8932,108.7989,108.8366,9415.0
2021-01-06 12:15:00,115.33,115.43,115.3,115.34,7570.0,108.8083,108.9027,108.78,108.8178,7570.0
2021-01-06 12:20:00,115.36,115.36,115.2,115.2,13243.0,108.8366,108.8366,108.6857,108.6857,13243.0
2021-01-06 12:25:00,115.2,115.34,115.14,115.18,9370.0,108.6857,108.8178,108.6291,108.6668,9370.0
2021-01-06 12:30:00,115.18,115.3,115.16,115.26,6300.0,108.6668,108.78,108.6479,108.7423,6300.0
2021-01-06 12:35:00,115.3,115.35,115.19,115.2,9512.0,108.78,108.8272,108.6762,108.6857,9512.0
2021-01-06 12:40:00,115.23,115.23,115.11,115.15,7505.0,108.714,108.714,108.6008,108.6385,7505.0
2021-01-06 12:45:00,115.12,115.3,115.04,115.3,7076.0,108.6102,108.78,108.5347,108.78,7076.0
2021-01-06 12:50:00,115.28,115.44,115.18,115.37,5260.0,108.7612,108.9121,108.6668,108.8461,5260.0
2021-01-06 12:55:00,115.37,115.45,115.31,115.45,8419.0,108.8461,108.9215,108.7895,108.9215,8419.0
2021-01-06 13:00:00,115.47,115.63,115.44,115.51,17598.0,108.9404,109.0914,108.9121,108.9781,17598.0
2021-01-06 13:05:00,115.54,115.65,115.41,115.45,14877.0,109.0065,109.1102,108.8838,108.9215,14877.0
2021-01-06 13:10:00,115.43,115.53,115.39,115.48,11005.0,108.9027,108.997,108.8649,108.9498,11005.0
2021-01-06 13:15:00,115.51,115.61,115.46,115.51,7987.0,108.9781,109.0725,108.931,108.9781,7987.0
2021-01-06 13:20:00,115.54,115.61,115.51,115.61,5006.0,109.0065,109.0725,108.9781,109.0725,5006.0
2021-01-06 13:25:00,115.58,115.7,115.56,115.68,5213.0,109.0442,109.1574,109.0253,109.1385,5213.0
2021-01-06 13:30:00,115.68,115.89,115.64,115.89,9966.0,109.1385,109.3367,109.1008,109.3367,9966.0
2021-01-06 13:35:00,115.88,115.96,115.86,115.95,11115.0,109.3272,109.4027,109.3084,109.3933,11115.0
2021-01-06 13:40:00,115.96,116.15,115.96,116.11,9994.0,109.4027,109.582,109.4027,109.5442,9994.0
2021-01-06 13:45:00,116.06,116.25,116.06,116.2,8695.0,109.497,109.6763,109.497,109.6291,8695.0
2021-01-06 13:50:00,116.18,116.26,116.15,116.25,9802.0,109.6103,109.6857,109.582,109.6763,9802.0
2021-01-06 13:55:00,116.26,116.33,116.09,116.17,9278.0,109.6857,109.7518,109.5253,109.6008,9278.0
2021-01-06 14:00:00,116.17,116.35,116.16,116.26,12154.0,109.6008,109.7706,109.5914,109.6857,12154.0
2021-01-06 14:05:00,116.26,116.33,116.18,116.2,8638.0,109.6857,109.7518,109.6103,109.6291,8638.0
2021-01-06 14:10:00,116.17,116.43,116.17,116.33,11362.0,109.6008,109.8461,109.6008,109.7518,11362.0
2021-01-06 14:15:00,116.33,116.35,116.09,116.17,20988.0,109.7518,109.7706,109.5253,109.6008,20988.0
2021-01-06 14:20:00,116.18,116.32,116.13,116.14,12539.0,109.6103,109.7423,109.5631,109.5725,12539.0
2021-01-06 14:25:00,116.05,116.19,115.94,116.18,22313.0,109.4876,109.6197,109.3838,109.6103,22313.0
2021-01-06 14:30:00,116.16,116.44,116.13,116.33,17013.0,109.5914,109.8556,109.5631,109.7518,17013.0
2021-01-06 14:35:00,116.37,116.55,116.22,116.36,13957.0,109.7895,109.9593,109.648,109.7801,13957.0
2021-01-06 14:40:00,116.31,116.57,116.25,116.52,8878.0,109.7329,109.9782,109.6763,109.931,8878.0
2021-01-06 14:45:00,116.48,116.49,116.1,116.21,8213.0,109.8933,109.9027,109.5348,109.6386,8213.0
2021-01-06 14:50:00,116.29,116.29,116.03,116.1,12498.0,109.714,109.714,109.4687,109.5348,12498.0
2021-01-06 14:55:00,116.1,116.3,116.0,116.04,13439.0,109.5348,109.7235,109.4404,109.4782,13439.0
2021-01-06 15:00:00,116.01,116.03,115.72,115.73,9532.0,109.4499,109.4687,109.1763,109.1857,9532.0
2021-01-06 15:05:00,115.77,116.13,115.75,116.04,15509.0,109.2234,109.5631,109.2046,109.4782,15509.0
2021-01-06 15:10:00,116.07,116.48,116.07,116.37,13713.0,109.5065,109.8933,109.5065,109.7895,13713.0
2021-01-06 15:15:00,116.38,116.43,116.23,116.3,19382.0,109.799,109.8461,109.6574,109.7235,19382.0
2021-01-06 15:20:00,116.31,116.38,116.01,116.02,16004.0,109.7329,109.799,109.4499,109.4593,16004.0
2021-01-06 15:25:00,115.99,116.45,115.91,116.45,16873.0,109.431,109.865,109.3555,109.865,16873.0
2021-01-06 15:30:00,116.47,116.56,116.23,116.4,18946.0,109.8839,109.9688,109.6574,109.8178,18946.0
2021-01-06 15:35:00,116.41,116.48,116.06,116.06,18499.0,109.8273,109.8933,109.497,109.497,18499.0
2021-01-06 15:40:00,116.09,116.27,116.04,116.24,24437.0,109.5253,109.6952,109.4782,109.6669,24437.0
2021-01-06 15:45:00,116.24,116.26,115.89,116.26,28195.0,109.6669,109.6857,109.3367,109.6857,28195.0
2021-01-06 15:50:00,116.31,116.32,115.76,115.81,108506.0,109.7329,109.7423,109.214,109.2612,108506.0
2021-01-06 15:55:00,115.74,115.97,115.54,115.77,210639.0,109.1951,109.4121,109.0065,109.2234,210639.0
2021-01-07 09:30:00,115.35,116.3,115.28,115.41,52597.0,108.8272,109.7235,108.7612,108.8838,52597.0
2021-01-07 09:35:00,115.5,115.71,115.31,115.55,16004.0,108.9687,109.1668,108.7895,109.0159,16004.0
2021-01-07 09:40:00,115.57,115.67,114.97,114.98,15012.0,109.0348,109.1291,108.4687,108.4781,15012.0
2021-01-07 09:45:00,114.98,115.49,114.94,115.34,46791.0,108.4781,108.9593,108.4404,108.8178,46791.0
2021-01-07 09:50:00,115.31,115.45,115.1,115.11,20834.0,108.7895,108.9215,108.5913,108.6008,20834.0
2021-01-07 09:55:00,115.14,115.36,115.04,115.2,13748.0,108.6291,108.8366,108.5347,108.6857,13748.0
2021-01-07 10:00:00,115.3,115.39,115.19,115.29,20963.0,108.78,108.8649,108.6762,108.7706,20963.0
2021-01-07 10:05:00,115.3,115.55,115.29,115.46,25737.0,108.78,109.0159,108.7706,108.931,25737.0
2021-01-07 10:10:00,115.48,115.67,115.32,115.59,33482.0,108.9498,109.1291,108.7989,109.0536,33482.0
2021-01-07 10:15:00,115.62,115.76,115.47,115.71,24401.0,109.0819,109.214,108.9404,109.1668,24401.0
2021-01-07 10:20:00,115.72,115.8,115.45,115.8,15608.0,109.1763,109.2517,108.9215,109.2517,15608.0
2021-01-07 10:25:00,115.76,116.02,115.69,115.82,16365.0,109.214,109.4593,109.148,109.2706,16365.0
2021-01-07 10:30:00,115.8,115.81,115.48,115.49,16074.0,109.2517,109.2612,108.9498,108.9593,16074.0
2021-01-07 10:35:00,115.48,115.53,115.21,115.21,18567.0,108.9498,108.997,108.6951,108.6951,18567.0
2021-01-07 10:40:00,115.19,115.44,115.17,115.43,13672.0,108.6762,108.9121,108.6574,108.9027,13672.0
2021-01-07 10:45:00,115.46,115.63,115.44,115.49,22509.0,108.931,109.0914,108.9121,108.9593,22509.0
2021-01-07 10:50:00,115.5,115.5,115.33,115.38,12312.0,108.9687,108.9687,108.8083,108.8555,12312.0
2021-01-07 10:55:00,115.38,115.44,115.2,115.25,10191.0,108.8555,108.9121,108.6857,108.7328,10191.0
2021-01-07 11:00:00,115.28,115.46,115.26,115.36,12826.0,108.7612,108.931,108.7423,108.8366,12826.0
2021-01-07 11:05:00,115.37,115.42,115.25,115.31,8963.0,108.8461,108.8932,108.7328,108.7895,8963.0
2021-01-07 11:10:00,115.33,115.47,115.31,115.44,22729.0,108.8083,108.9404,108.7895,108.9121,22729.0
2021-01-07 11:15:00,115.44,115.44,115.14,115.19,8015.0,108.9121,108.9121,108.6291,108.6762,8015.0
2021-01-07 11:20:00,115.19,115.27,115.08,115.12,12730.0,108.6762,108.7517,108.5725,108.6102,12730.0
2021-01-07 11:25:00,115.14,115.14,114.92,115.12,27050.0,108.6291,108.6291,108.4215,108.6102,27050.0
2021-01-07 11:30:00,115.13,115.18,115.04,115.04,25142.0,108.6196,108.6668,108.5347,108.5347,25142.0
2021-01-07 11:35:00,115.05,115.16,114.89,115.16,33785.0,108.5442,108.6479,108.3932,108.6479,33785.0
2021-01-07 11:40:00,115.19,115.19,115.0,115.13,17555.0,108.6762,108.6762,108.497,108.6196,17555.0
2021-01-07 11:45:00,115.12,115.21,115.05,115.05,10263.0,108.6102,108.6951,108.5442,108.5442,10263.0
2021-01-07 11:50:00,115.09,115.2,115.07,115.09,15129.0,108.5819,108.6857,108.563,108.5819,15129.0
2021-01-07 11:55:00,115.13,115.15,115.04,115.11,19152.0,108.6196,108.6385,108.5347,108.6008,19152.0
2021-01-07 12:00:00,115.11,115.3,115.1,115.29,15483.0,108.6008,108.78,108.5913,108.7706,15483.0
2021-01-07 12:05:00,115.29,115.29,115.16,115.2,19724.0,108.7706,108.7706,108.6479,108.6857,19724.0
2021-01-07 12:10:00,115.24,115.24,115.1,115.15,10265.0,108.7234,108.7234,108.5913,108.6385,10265.0
2021-01-07 12:15:00,115.19,115.22,115.01,115.06,7999.0,108.6762,108.7045,108.5064,108.5536,7999.0
2021-01-07 12:20:00,115.07,115.24,115.05,115.22,7393.0,108.563,108.7234,108.5442,108.7045,7393.0
2021-01-07 12:25:00,115.21,115.24,115.12,115.12,8100.0,108.6951,108.7234,108.6102,108.6102,8100.0
2021-01-07 12:30:00,115.13,115.25,115.13,115.18,6791.0,108.6196,108.7328,108.6196,108.6668,6791.0
2021-01-07 12:35:00,115.19,115.36,115.19,115.31,12784.0,108.6762,108.8366,108.6762,108.7895,12784.0
2021-01-07 12:40:00,115.3,115.41,115.27,115.29,10556.0,108.78,108.8838,108.7517,108.7706,10556.0
2021-01-07 12:45:00,115.27,115.33,115.24,115.33,7930.0,108.7517,108.8083,108.7234,108.8083,7930.0
2021-01-07 12:50:00,115.34,115.49,115.33,115.42,8081.0,108.8178,108.9593,108.8083,108.8932,8081.0
2021-01-07 12:55:00,115.42,115.52,115.4,115.48,10639.0,108.8932,108.9876,108.8744,108.9498,10639.0
2021-01-07 13:00:00,115.48,115.58,115.48,115.58,35788.0,108.9498,109.0442,108.9498,109.0442,35788.0
2021-01-07 13:05:00,115.57,115.57,115.37,115.37,5317.0,109.0348,109.0348,108.8461,108.8461,5317.0
2021-01-07 13:10:00,115.38,115.49,115.37,115.47,13508.0,108.8555,108.9593,108.8461,108.9404,13508.0
2021-01-07 13:15:00,115.47,115.47,115.33,115.42,11656.0,108.9404,108.9404,108.8083,108.8932,11656.0
2021-01-07 13:20:00,115.4,115.43,115.32,115.37,12408.0,108.8744,108.9027,108.7989,108.8461,12408.0
2021-01-07 13:25:00,115.37,115.37,115.2,115.28,13380.0,108.8461,108.8461,108.6857,108.7612,13380.0
2021-01-07 13:30:00,115.28,115.37,115.27,115.3,10641.0,108.7612,108.8461,108.7517,108.78,10641.0
2021-01-07 13:35:00,115.3,115.5,115.29,115.48,11436.0,108.78,108.9687,108.7706,108.9498,11436.0
2021-01-07 13:40:00,115.46,115.49,115.39,115.46,11726.0,108.931,108.9593,108.8649,108.931,11726.0
2021-01-07 13:45:00,115.46,115.54,115.41,115.44,14125.0,108.931,109.0065,108.8838,108.9121,14125.0
2021-01-07 13:50:00,115.45,115.66,115.45,115.58,13817.0,108.9215,109.1197,108.9215,109.0442,13817.0
2021-01-07 13:55:00,115.56,115.56,115.44,115.54,9836.0,109.0253,109.0253,108.9121,109.0065,9836.0
2021-01-07 14:00:00,115.55,115.63,115.48,115.62,11193.0,109.0159,109.0914,108.9498,109.0819,11193.0
2021-01-07 14:05:00,115.62,115.66,115.56,115.63,9551.0,109.0819,109.1197,109.0253,109.0914,9551.0
2021-01-07 14:10:00,115.62,115.75,115.53,115.71,21576.0,109.0819,109.2046,108.997,109.1668,21576.0
2021-01-07 14:15:00,115.68,115.73,115.64,115.7,16262.0,109.1385,109.1857,109.1008,109.1574,16262.0
2021-01-07 14:20:00,115.68,115.7,115.62,115.63,7212.0,109.1385,109.1574,109.0819,109.0914,7212.0
2021-01-07 14:25:00,115.59,115.59,115.51,115.58,9372.0,109.0536,109.0536,108.9781,109.0442,9372.0
2021-01-07 14:30:00,115.59,115.66,115.58,115.66,9988.0,109.0536,109.1197,109.0442,109.1197,9988.0
2021-01-07 14:35:00,115.66,115.79,115.63,115.78,14864.0,109.1197,109.2423,109.0914,109.2329,14864.0
2021-01-07 14:40:00,115.77,115.85,115.75,115.79,7515.0,109.2234,109.2989,109.2046,109.2423,7515.0
2021-01-07 14:45:00,115.79,115.9,115.79,115.84,15486.0,109.2423,109.3461,109.2423,109.2895,15486.0
2021-01-07 14:50:00,115.86,115.89,115.8,115.82,10663.0,109.3084,109.3367,109.2517,109.2706,10663.0
2021-01-07 14:55:00,115.82,115.96,115.81,115.95,24967.0,109.2706,109.4027,109.2612,109.3933,24967.0
2021-01-07 15:00:00,115.95,115.95,115.87,115.87,12442.0,109.3933,109.3933,109.3178,109.3178,12442.0
2021-01-07 15:05:00,115.9,115.9,115.83,115.87,11654.0,109.3461,109.3461,109.2801,109.3178,11654.0
2021-01-07 15:10:00,115.86,115.87,115.7,115.77,15412.0,109.3084,109.3178,109.1574,109.2234,15412.0
2021-01-07 15:15:00,115.78,115.82,115.72,115.73,20693.0,109.2329,109.2706,109.1763,109.1857,20693.0
2021-01-07 15:20:00,115.68,115.82,115.67,115.8,11980.0,109.1385,109.2706,109.1291,109.2517,11980.0
2021-01-07 15:25:00,115.8,115.81,115.63,115.67,17414.0,109.2517,109.2612,109.0914,109.1291,17414.0
2021-01-07 15:30:00,115.66,115.66,115.49,115.6,16874.0,109.1197,109.1197,108.9593,109.0631,16874.0
2021-01-07 15:35:00,115.59,115.71,115.57,115.68,25856.0,109.0536,109.1668,109.0348,109.1385,25856.0
2021-01-07 15:40:00,115.68,115.72,115.61,115.66,24272.0,109.1385,109.1763,109.0725,109.1197,24272.0
2021-01-07 15:45:00,115.65,115.74,115.64,115.73,43697.0,109.1102,109.1951,109.1008,109.1857,43697.0
2021-01-07 15:50:00,115.76,115.89,115.71,115.89,46526.0,109.214,109.3367,109.1668,109.3367,46526.0
2021-01-07 15:55:00,115.88,115.89,115.68,115.8,133186.0,109.3272,109.3367,109.1385,109.2517,133186.0
2021-01-08 09:30:00,116.49,117.03,116.42,116.83,61088.0,109.9027,110.4122,109.8367,110.2235,61088.0
2021-01-08 09:35:00,116.89,117.32,116.84,117.25,12603.0,110.2801,110.6858,110.2329,110.6198,12603.0
2021-01-08 09:40:00,117.29,117.74,117.28,117.54,20282.0,110.6575,111.082,110.6481,110.8934,20282.0
2021-01-08 09:45:00,117.57,117.69,117.19,117.37,35037.0,110.9217,111.0349,110.5631,110.733,35037.0
2021-01-08 09:50:00,117.38,117.6,117.25,117.56,14767.0,110.7424,110.95,110.6198,110.9122,14767.0
2021-01-08 09:55:00,117.57,117.57,117.23,117.23,22129.0,110.9217,110.9217,110.6009,110.6009,22129.0
2021-01-08 10:00:00,117.27,117.75,117.27,117.67,10857.0,110.6386,111.0915,110.6386,111.016,10857.0
2021-01-08 10:05:00,117.67,118.06,117.66,118.06,22761.0,111.016,111.3839,111.0066,111.3839,22761.0
2021-01-08 10:10:00,118.04,118.08,117.81,117.98,14384.0,111.3651,111.4028,111.1481,111.3085,14384.0
2021-01-08 10:15:00,118.0,118.03,117.81,117.81,16644.0,111.3273,111.3556,111.1481,111.1481,16644.0
2021-01-08 10:20:00,117.83,117.83,117.54,117.55,17357.0,111.167,111.167,110.8934,110.9028,17357.0
2021-01-08 10:25:00,117.52,117.61,116.96,116.96,11337.0,110.8745,110.9594,110.3462,110.3462,11337.0
2021-01-08 10:30:00,116.91,117.0,116.72,116.79,24085.0,110.299,110.3839,110.1197,110.1858,24085.0
2021-01-08 10:35:00,116.84,117.08,116.84,117.02,17925.0,110.2329,110.4594,110.2329,110.4028,17925.0
2021-01-08 10:40:00,117.02,117.42,117.02,117.37,7783.0,110.4028,110.7801,110.4028,110.733,7783.0
2021-01-08 10:45:00,117.33,117.53,117.22,117.37,21272.0,110.6952,110.8839,110.5914,110.733,21272.0
2021-01-08 10:50:00,117.33,117.35,117.21,117.33,8265.0,110.6952,110.7141,110.582,110.6952,8265.0
2021-01-08 10:55:00,117.35,117.46,117.3,117.45,13738.0,110.7141,110.8179,110.6669,110.8084,13738.0
2021-01-08 11:00:00,117.48,117.55,117.33,117.47,18113.0,110.8367,110.9028,110.6952,110.8273,18113.0
2021-01-08 11:05:00,117.48,117.63,117.44,117.44,14779.0,110.8367,110.9783,110.799,110.799,14779.0
2021-01-08 11:10:00,117.46,117.46,117.17,117.29,15858.0,110.8179,110.8179,110.5443,110.6575,15858.0
2021-01-08 11:15:00,117.34,117.34,117.05,117.05,8385.0,110.7047,110.7047,110.4311,110.4311,8385.0
2021-01-08 11:20:00,117.08,117.15,116.98,117.06,25070.0,110.4594,110.5254,110.365,110.4405,25070.0
2021-01-08 11:25:00,117.08,117.11,116.98,117.07,9441.0,110.4594,110.4877,110.365,110.4499,9441.0
2021-01-08 11:30:00,117.07,117.07,116.83,116.91,27637.0,110.4499,110.4499,110.2235,110.299,27637.0
2021-01-08 11:35:00,116.94,117.02,116.73,116.79,10222.0,110.3273,110.4028,110.1292,110.1858,10222.0
2021-01-08 11:40:00,116.76,116.78,116.63,116.77,5014.0,110.1575,110.1763,110.0348,110.1669,5014.0
2021-01-08 11:45:00,116.78,116.91,116.78,116.79,5057.0,110.1763,110.299,110.1763,110.1858,5057.0
2021-01-08 11:50:00,116.78,116.86,116.74,116.79,8524.0,110.1763,110.2518,110.1386,110.1858,8524.0
2021-01-08 11:55:00,116.82,116.93,116.79,116.92,10635.0,110.2141,110.3178,110.1858,110.3084,10635.0
2021-01-08 12:00:00,116.94,116.99,116.74,116.75,10996.0,110.3273,110.3745,110.1386,110.148,10996.0
2021-01-08 12:05:00,116.73,116.83,116.73,116.73,6513.0,110.1292,110.2235,110.1292,110.1292,6513.0
2021-01-08 12:10:00,116.73,116.85,116.71,116.84,5738.0,110.1292,110.2424,110.1103,110.2329,5738.0
2021-01-08 12:15:00,116.85,116.92,116.78,116.78,11799.0,110.2424,110.3084,110.1763,110.1763,11799.0
2021-01-08 12:20:00,116.76,116.79,116.65,116.79,13383.0,110.1575,110.1858,110.0537,110.1858,13383.0
2021-01-08 12:25:00,116.78,116.81,116.72,116.81,6640.0,110.1763,110.2046,110.1197,110.2046,6640.0
2021-01-08 12:30:00,116.81,116.81,116.67,116.75,11792.0,110.2046,110.2046,110.0726,110.148,11792.0
2021-01-08 12:35:00,116.75,116.87,116.7,116.86,9490.0,110.148,110.2612,110.1009,110.2518,9490.0
2021-01-08 12:40:00,116.86,116.95,116.84,116.93,11271.0,110.2518,110.3367,110.2329,110.3178,11271.0
2021-01-08 12:45:00,116.92,117.0,116.82,116.92,9809.0,110.3084,110.3839,110.2141,110.3084,9809.0
2021-01-08 12:50:00,116.92,117.05,116.9,116.98,10029.0,110.3084,110.4311,110.2895,110.365,10029.0
2021-01-08 12:55:00,117.02,117.12,117.0,117.1,10296.0,110.4028,110.4971,110.3839,110.4782,10296.0
2021-01-08 13:00:00,117.08,117.08,116.85,116.92,12347.0,110.4594,110.4594,110.2424,110.3084,12347.0
2021-01-08 13:05:00,116.93,116.97,116.81,116.83,17372.0,110.3178,110.3556,110.2046,110.2235,17372.0
2021-01-08 13:10:00,116.82,117.0,116.82,116.88,15266.0,110.2141,110.3839,110.2141,110.2707,15266.0
2021-01-08 13:15:00,116.91,116.93,116.66,116.66,14670.0,110.299,110.3178,110.0631,110.0631,14670.0
2021-01-08 13:20:00,116.66,116.66,116.46,116.52,9458.0,110.0631,110.0631,109.8744,109.931,9458.0
2021-01-08 13:25:00,116.5,116.53,116.4,116.44,21474.0,109.9122,109.9405,109.8178,109.8556,21474.0
2021-01-08 13:30:00,116.48,116.51,116.36,116.37,8671.0,109.8933,109.9216,109.7801,109.7895,8671.0
2021-01-08 13:35:00,116.38,116.42,116.18,116.3,16863.0,109.799,109.8367,109.6103,109.7235,16863.0
2021-01-08 13:40:00,116.29,116.3,116.15,116.28,14788.0,109.714,109.7235,109.582,109.7046,14788.0
2021-01-08 13:45:00,116.26,116.36,116.19,116.26,9357.0,109.6857,109.7801,109.6197,109.6857,9357.0
2021-01-08 13:50:00,116.23,116.26,116.2,116.24,6110.0,109.6574,109.6857,109.6291,109.6669,6110.0
2021-01-08 13:55:00,116.23,116.4,116.23,116.28,11044.0,109.6574,109.8178,109.6574,109.7046,11044.0
2021-01-08 14:00:00,116.28,116.48,116.26,116.41,10115.0,109.7046,109.8933,109.6857,109.8273,10115.0
2021-01-08 14:05:00,116.44,116.67,116.44,116.66,11720.0,109.8556,110.0726,109.8556,110.0631,11720.0
2021-01-08 14:10:00,116.65,116.8,116.59,116.59,8738.0,110.0537,110.1952,109.9971,109.9971,8738.0
2021-01-08 14:15:00,116.58,116.65,116.55,116.62,8043.0,109.9876,110.0537,109.9593,110.0254,8043.0
2021-01-08 14:20:00,116.6,116.6,116.45,116.52,9652.0,110.0065,110.0065,109.865,109.931,9652.0
2021-01-08 14:25:00,116.49,116.55,116.38,116.55,9386.0,109.9027,109.9593,109.799,109.9593,9386.0
2021-01-08 14:30:00,116.57,116.59,116.37,116.37,12808.0,109.9782,109.9971,109.7895,109.7895,12808.0
2021-01-08 14:35:00,116.37,116.38,116.26,116.32,12469.0,109.7895,109.799,109.6857,109.7423,12469.0
2021-01-08 14:40:00,116.33,116.34,116.11,116.17,11757.0,109.7518,109.7612,109.5442,109.6008,11757.0
2021-01-08 14:45:00,116.18,116.36,116.09,116.36,17932.0,109.6103,109.7801,109.5253,109.7801,17932.0
2021-01-08 14:50:00,116.36,116.57,116.36,116.49,16965.0,109.7801,109.9782,109.7801,109.9027,16965.0
2021-01-08 14:55:00,116.49,116.6,116.46,116.55,12586.0,109.9027,110.0065,109.8744,109.9593,12586.0
2021-01-08 15:00:00,116.55,116.84,116.55,116.77,33321.0,109.9593,110.2329,109.9593,110.1669,33321.0
2021-01-08 15:05:00,116.79,116.94,116.77,116.94,9959.0,110.1858,110.3273,110.1669,110.3273,9959.0
2021-01-08 15:10:00,116.91,117.08,116.9,117.05,11388.0,110.299,110.4594,110.2895,110.4311,11388.0
2021-01-08 15:15:00,117.05,117.2,116.98,117.18,19241.0,110.4311,110.5726,110.365,110.5537,19241.0
2021-01-08 15:20:00,117.17,117.27,117.16,117.18,29567.0,110.5443,110.6386,110.5348,110.5537,29567.0
2021-01-08 15:25:00,117.19,117.25,117.05,117.14,22115.0,110.5631,110.6198,110.4311,110.516,22115.0
2021-01-08 15:30:00,117.13,117.28,117.08,117.27,26800.0,110.5065,110.6481,110.4594,110.6386,26800.0
2021-01-08 15:35:00,117.27,117.4,117.2,117.27,34916.0,110.6386,110.7613,110.5726,110.6386,34916.0
2021-01-08 15:40:00,117.29,117.32,117.22,117.3,32044.0,110.6575,110.6858,110.5914,110.6669,32044.0
2021-01-08 15:45:00,117.3,117.5,117.26,117.45,45741.0,110.6669,110.8556,110.6292,110.8084,45741.0
2021-01-08 15:50:00,117.48,117.65,117.36,117.46,41593.0,110.8367,110.9971,110.7235,110.8179,41593.0
2021-01-08 15:55:00,117.47,117.65,117.39,117.64,122941.0,110.8273,110.9971,110.7518,110.9877,122941.0
2021-01-11 09:30:00,117.18,117.6,116.86,117.6,60366.0,110.5537,110.95,110.2518,110.95,60366.0
2021-01-11 09:35:00,117.56,118.11,117.52,117.94,48374.0,110.9122,111.4311,110.8745,111.2707,48374.0
2021-01-11 09:40:00,117.94,118.02,117.76,118.01,24891.0,111.2707,111.3462,111.1009,111.3368,24891.0
2021-01-11 09:45:00,117.96,118.14,117.74,117.8,36177.0,111.2896,111.4594,111.082,111.1387,36177.0
2021-01-11 09:50:00,117.78,117.91,117.69,117.83,13121.0,111.1198,111.2424,111.0349,111.167,13121.0
2021-01-11 09:55:00,117.86,118.05,117.78,117.78,19857.0,111.1953,111.3745,111.1198,111.1198,19857.0
2021-01-11 10:00:00,117.83,118.02,117.82,117.98,10978.0,111.167,111.3462,111.1575,111.3085,10978.0
2021-01-11 10:05:00,117.95,118.19,117.9,118.19,11944.0,111.2802,111.5066,111.233,111.5066,11944.0
2021-01-11 10:10:00,118.16,118.18,117.95,117.97,13158.0,111.4783,111.4972,111.2802,111.299,13158.0
2021-01-11 10:15:00,118.0,118.08,117.83,117.83,8887.0,111.3273,111.4028,111.167,111.167,8887.0
2021-01-11 10:20:00,117.86,117.92,117.71,117.92,11284.0,111.1953,111.2519,111.0537,111.2519,11284.0
2021-01-11 10:25:00,117.94,118.08,117.92,118.04,12113.0,111.2707,111.4028,111.2519,111.3651,12113.0
2021-01-11 10:30:00,118.08,118.31,118.08,118.31,17022.0,111.4028,111.6198,111.4028,111.6198,17022.0
2021-01-11 10:35:00,118.33,118.39,118.27,118.35,32243.0,111.6387,111.6953,111.5821,111.6576,32243.0
2021-01-11 10:40:00,118.31,118.48,118.2,118.44,15475.0,111.6198,111.7802,111.516,111.7425,15475.0
2021-01-11 10:45:00,118.44,118.63,118.43,118.62,13442.0,111.7425,111.9217,111.733,111.9123,13442.0
2021-01-11 10:50:00,118.62,118.72,118.51,118.69,24282.0,111.9123,112.0066,111.8085,111.9783,24282.0
2021-01-11 10:55:00,118.71,118.8,118.66,118.71,13482.0,111.9972,112.0821,111.95,111.9972,13482.0
2021-01-11 11:00:00,118.69,118.8,118.63,118.65,7554.0,111.9783,112.0821,111.9217,111.9406,7554.0
2021-01-11 11:05:00,118.71,118.81,118.71,118.73,10221.0,111.9972,112.0915,111.9972,112.0161,10221.0
2021-01-11 11:10:00,118.73,118.74,118.52,118.53,12646.0,112.0161,112.0255,111.8179,111.8274,12646.0
2021-01-11 11:15:00,118.6,118.6,118.46,118.51,5146.0,111.8934,111.8934,111.7613,111.8085,5146.0
2021-01-11 11:20:00,118.47,118.57,118.45,118.57,4665.0,111.7708,111.8651,111.7519,111.8651,4665.0
2021-01-11 11:25:00,118.56,118.56,118.37,118.39,7209.0,111.8557,111.8557,111.6764,111.6953,7209.0
2021-01-11 11:30:00,118.36,118.47,118.36,118.43,7086.0,111.667,111.7708,111.667,111.733,7086.0
2021-01-11 11:35:00,118.43,118.47,118.36,118.4,7393.0,111.733,111.7708,111.667,111.7047,7393.0
2021-01-11 11:40:00,118.41,118.41,118.35,118.39,12235.0,111.7142,111.7142,111.6576,111.6953,12235.0
2021-01-11 11:45:00,118.37,118.38,118.18,118.19,8975.0,111.6764,111.6859,111.4972,111.5066,8975.0
2021-01-11 11:50:00,118.21,118.21,117.94,117.94,10298.0,111.5255,111.5255,111.2707,111.2707,10298.0
2021-01-11 11:55:00,117.97,118.01,117.91,117.94,6102.0,111.299,111.3368,111.2424,111.2707,6102.0
2021-01-11 12:00:00,117.96,118.1,117.96,117.98,7672.0,111.2896,111.4217,111.2896,111.3085,7672.0
2021-01-11 12:05:00,117.97,117.97,117.85,117.89,5014.0,111.299,111.299,111.1858,111.2236,5014.0
2021-01-11 12:10:00,117.88,117.88,117.82,117.87,5677.0,111.2141,111.2141,111.1575,111.2047,5677.0
2021-01-11 12:15:00,117.88,117.88,117.77,117.79,3987.0,111.2141,111.2141,111.1103,111.1292,3987.0
2021-01-11 12:20:00,117.8,117.82,117.67,117.72,10444.0,111.1387,111.1575,111.016,111.0632,10444.0
2021-01-11 12:25:00,117.7,117.7,117.6,117.65,7122.0,111.0443,111.0443,110.95,110.9971,7122.0
2021-01-11 12:30:00,117.64,117.84,117.64,117.81,7574.0,110.9877,111.1764,110.9877,111.1481,7574.0
2021-01-11 12:35:00,117.81,117.88,117.65,117.82,9888.0,111.1481,111.2141,110.9971,111.1575,9888.0
2021-01-11 12:40:00,117.82,117.88,117.74,117.88,6075.0,111.1575,111.2141,111.082,111.2141,6075.0
2021-01-11 12:45:00,117.88,117.93,117.86,117.91,6624.0,111.2141,111.2613,111.1953,111.2424,6624.0
2021-01-11 12:50:00,117.95,117.98,117.87,117.94,3297.0,111.2802,111.3085,111.2047,111.2707,3297.0
2021-01-11 12:55:00,117.88,117.95,117.86,117.86,6757.0,111.2141,111.2802,111.1953,111.1953,6757.0
2021-01-11 13:00:00,117.88,117.96,117.87,117.95,3746.0,111.2141,111.2896,111.2047,111.2802,3746.0
2021-01-11 13:05:00,117.93,118.02,117.93,118.02,4719.0,111.2613,111.3462,111.2613,111.3462,4719.0
2021-01-11 13:10:00,118.01,118.08,118.01,118.05,4955.0,111.3368,111.4028,111.3368,111.3745,4955.0
2021-01-11 13:15:00,118.07,118.1,117.95,117.98,7458.0,111.3934,111.4217,111.2802,111.3085,7458.0
2021-01-11 13:20:00,118.01,118.04,117.93,118.0,4925.0,111.3368,111.3651,111.2613,111.3273,4925.0
2021-01-11 13:25:00,117.99,117.99,117.84,117.88,4043.0,111.3179,111.3179,111.1764,111.2141,4043.0
2021-01-11 13:30:00,117.86,117.87,117.78,117.79,4743.0,111.1953,111.2047,111.1198,111.1292,4743.0
2021-01-11 13:35:00,117.78,117.88,117.77,117.84,8304.0,111.1198,111.2141,111.1103,111.1764,8304.0
2021-01-11 13:40:00,117.82,117.83,117.74,117.74,6518.0,111.1575,111.167,111.082,111.082,6518.0
2021-01-11 13:45:00,117.77,117.77,117.57,117.6,6501.0,111.1103,111.1103,110.9217,110.95,6501.0
2021-01-11 13:50:00,117.61,117.68,117.59,117.63,5474.0,110.9594,111.0254,110.9405,110.9783,5474.0
2021-01-11 13:55:00,117.6,117.69,117.55,117.62,7721.0,110.95,111.0349,110.9028,110.9688,7721.0
2021-01-11 14:00:00,117.6,117.63,117.53,117.58,9251.0,110.95,110.9783,110.8839,110.9311,9251.0
2021-01-11 14:05:00,117.56,117.71,117.53,117.67,4465.0,110.9122,111.0537,110.8839,111.016,4465.0
2021-01-11 14:10:00,117.67,117.69,117.58,117.58,5986.0,111.016,111.0349,110.9311,110.9311,5986.0
2021-01-11 14:15:00,117.59,117.6,117.47,117.49,8146.0,110.9405,110.95,110.8273,110.8462,8146.0
2021-01-11 14:20:00,117.51,117.52,117.39,117.48,6278.0,110.8651,110.8745,110.7518,110.8367,6278.0
2021-01-11 14:25:00,117.49,117.49,117.41,117.43,6001.0,110.8462,110.8462,110.7707,110.7896,6001.0
2021-01-11 14:30:00,117.41,117.51,117.4,117.45,4495.0,110.7707,110.8651,110.7613,110.8084,4495.0
2021-01-11 14:35:00,117.46,117.48,117.41,117.46,6286.0,110.8179,110.8367,110.7707,110.8179,6286.0
2021-01-11 14:40:00,117.45,117.62,117.45,117.61,5206.0,110.8084,110.9688,110.8084,110.9594,5206.0
2021-01-11 14:45:00,117.62,117.72,117.61,117.7,5377.0,110.9688,111.0632,110.9594,111.0443,5377.0
2021-01-11 14:50:00,117.68,117.68,117.62,117.67,9437.0,111.0254,111.0254,110.9688,111.016,9437.0
2021-01-11 14:55:00,117.73,117.86,117.72,117.84,7101.0,111.0726,111.1953,111.0632,111.1764,7101.0
2021-01-11 15:00:00,117.87,117.87,117.72,117.75,22802.0,111.2047,111.2047,111.0632,111.0915,22802.0
2021-01-11 15:05:00,117.76,117.79,117.61,117.63,54788.0,111.1009,111.1292,110.9594,110.9783,54788.0
2021-01-11 15:10:00,117.63,117.65,117.52,117.54,20103.0,110.9783,110.9971,110.8745,110.8934,20103.0
2021-01-11 15:15:00,117.56,117.62,117.39,117.4,22228.0,110.9122,110.9688,110.7518,110.7613,22228.0
2021-01-11 15:20:00,117.39,117.42,117.29,117.35,13928.0,110.7518,110.7801,110.6575,110.7141,13928.0
2021-01-11 15:25:00,117.38,117.46,117.3,117.3,7436.0,110.7424,110.8179,110.6669,110.6669,7436.0
2021-01-11 15:30:00,117.31,117.5,117.31,117.41,18274.0,110.6764,110.8556,110.6764,110.7707,18274.0
2021-01-11 15:35:00,117.44,117.5,117.28,117.29,17874.0,110.799,110.8556,110.6481,110.6575,17874.0
2021-01-11 15:40:00,117.29,117.35,117.24,117.32,13555.0,110.6575,110.7141,110.6103,110.6858,13555.0
2021-01-11 15:45:00,117.32,117.6,117.3,117.59,15072.0,110.6858,110.95,110.6669,110.9405,15072.0
2021-01-11 15:50:00,117.55,117.62,117.5,117.52,24479.0,110.9028,110.9688,110.8556,110.8745,24479.0
2021-01-11 15:55:00,117.5,117.79,117.42,117.69,103641.0,110.8556,111.1292,110.7801,111.0349,103641.0
2021-01-12 09:30:00,118.46,118.95,118.1,118.63,180628.0,111.7613,112.2236,111.4217,111.9217,180628.0
2021-01-12 09:35:00,118.65,119.01,118.45,118.58,30479.0,111.9406,112.2802,111.7519,111.8745,30479.0
2021-01-12 09:40:00,118.61,119.02,118.51,118.79,24945.0,111.9028,112.2897,111.8085,112.0727,24945.0
2021-01-12 09:45:00,118.86,118.96,118.65,118.82,16727.0,112.1387,112.2331,111.9406,112.101,16727.0
2021-01-12 09:50:00,118.76,118.77,118.29,118.57,35555.0,112.0444,112.0538,111.6009,111.8651,35555.0
2021-01-12 09:55:00,118.64,118.79,118.43,118.79,39788.0,111.9312,112.0727,111.733,112.0727,39788.0
2021-01-12 10:00:00,118.83,118.83,118.24,118.37,22040.0,112.1104,112.1104,111.5538,111.6764,22040.0
2021-01-12 10:05:00,118.4,118.41,118.13,118.15,16271.0,111.7047,111.7142,111.45,111.4689,16271.0
2021-01-12 10:10:00,118.2,118.46,118.18,118.41,29071.0,111.516,111.7613,111.4972,111.7142,29071.0
2021-01-12 10:15:00,118.4,118.69,118.22,118.63,17844.0,111.7047,111.9783,111.5349,111.9217,17844.0
2021-01-12 10:20:00,118.61,118.68,118.44,118.55,16703.0,111.9028,111.9689,111.7425,111.8462,16703.0
2021-01-12 10:25:00,118.52,118.63,118.36,118.36,18549.0,111.8179,111.9217,111.667,111.667,18549.0
2021-01-12 10:30:00,118.43,118.5,118.33,118.5,16578.0,111.733,111.7991,111.6387,111.7991,16578.0
2021-01-12 10:35:00,118.55,118.6,118.45,118.5,13444.0,111.8462,111.8934,111.7519,111.7991,13444.0
2021-01-12 10:40:00,118.5,118.54,118.41,118.47,11673.0,111.7991,111.8368,111.7142,111.7708,11673.0
2021-01-12 10:45:00,118.48,118.48,118.24,118.33,15662.0,111.7802,111.7802,111.5538,111.6387,15662.0
2021-01-12 10:50:00,118.36,118.51,118.33,118.33,8653.0,111.667,111.8085,111.6387,111.6387,8653.0
2021-01-12 10:55:00,118.31,118.31,117.94,118.17,23272.0,111.6198,111.6198,111.2707,111.4877,23272.0
2021-01-12 11:00:00,118.17,118.24,117.86,117.97,13075.0,111.4877,111.5538,111.1953,111.299,13075.0
2021-01-12 11:05:00,118.04,118.15,117.98,118.05,7840.0,111.3651,111.4689,111.3085,111.3745,7840.0
2021-01-12 11:10:00,118.07,118.15,118.05,118.07,10453.0,111.3934,111.4689,111.3745,111.3934,10453.0
2021-01-12 11:15:00,118.11,118.18,118.02,118.03,8496.0,111.4311,111.4972,111.3462,111.3556,8496.0
2021-01-12 11:20:00,118.01,118.03,117.92,117.99,10782.0,111.3368,111.3556,111.2519,111.3179,10782.0
2021-01-12 11:25:00,117.98,118.02,117.92,117.94,7407.0,111.3085,111.3462,111.2519,111.2707,7407.0
2021-01-12 11:30:00,117.97,117.98,117.8,117.87,12862.0,111.299,111.3085,111.1387,111.2047,12862.0
2021-01-12 11:35:00,117.85,117.85,117.76,117.78,8117.0,111.1858,111.1858,111.1009,111.1198,8117.0
2021-01-12 11:40:00,117.77,117.9,117.77,117.83,8015.0,111.1103,111.233,111.1103,111.167,8015.0
2021-01-12 11:45:00,117.83,117.93,117.83,117.86,11192.0,111.167,111.2613,111.167,111.1953,11192.0
2021-01-12 11:50:00,117.89,117.94,117.81,117.84,11956.0,111.2236,111.2707,111.1481,111.1764,11956.0
2021-01-12 11:55:00,117.88,117.89,117.81,117.84,9946.0,111.2141,111.2236,111.1481,111.1764,9946.0
2021-01-12 12:00:00,117.82,117.82,117.68,117.71,12417.0,111.1575,111.1575,111.0254,111.0537,12417.0
2021-01-12 12:05:00,117.68,117.68,117.43,117.59,15028.0,111.0254,111.0254,110.7896,110.9405,15028.0
2021-01-12 12:10:00,117.56,117.59,117.38,117.5,14127.0,110.9122,110.9405,110.7424,110.8556,14127.0
2021-01-12 12:15:00,117.45,117.55,117.37,117.46,9326.0,110.8084,110.9028,110.733,110.8179,9326.0
2021-01-12 12:20:00,117.45,117.45,117.23,117.23,9872.0,110.8084,110.8084,110.6009,110.6009,9872.0
2021-01-12 12:25:00,117.28,117.53,117.24,117.53,9024.0,110.6481,110.8839,110.6103,110.8839,9024.0
2021-01-12 12:30:00,117.51,117.54,117.44,117.49,6634.0,110.8651,110.8934,110.799,110.8462,6634.0
2021-01-12 12:35:00,117.48,117.59,117.46,117.59,7808.0,110.8367,110.9405,110.8179,110.9405,7808.0
2021-01-12 12:40:00,117.55,117.6,117.47,117.59,8716.0,110.9028,110.95,110.8273,110.9405,8716.0
2021-01-12 12:45:00,117.6,117.62,117.48,117.57,9944.0,110.95,110.9688,110.8367,110.9217,9944.0
2021-01-12 12:50:00,117.58,117.78,117.57,117.71,11530.0,110.9311,111.1198,110.9217,111.0537,11530.0
2021-01-12 12:55:00,117.71,117.73,117.61,117.62,6867.0,111.0537,111.0726,110.9594,110.9688,6867.0
2021-01-12 13:00:00,117.62,117.67,117.53,117.66,11170.0,110.9688,111.016,110.8839,111.0066,11170.0
2021-01-12 13:05:00,117.67,117.71,117.65,117.71,10783.0,111.016,111.0537,110.9971,111.0537,10783.0
2021-01-12 13:10:00,117.72,117.79,117.67,117.77,8480.0,111.0632,111.1292,111.016,111.1103,8480.0
2021-01-12 13:15:00,117.79,117.87,117.71,117.71,12745.0,111.1292,111.2047,111.0537,111.0537,12745.0
2021-01-12 13:20:00,117.7,117.7,117.45,117.45,8027.0,111.0443,111.0443,110.8084,110.8084,8027.0
2021-01-12 13:25:00,117.44,117.64,117.42,117.59,14791.0,110.799,110.9877,110.7801,110.9405,14791.0
2021-01-12 13:30:00,117.6,117.75,117.53,117.68,12464.0,110.95,111.0915,110.8839,111.0254,12464.0
2021-01-12 13:35:00,117.64,117.69,117.57,117.64,10516.0,110.9877,111.0349,110.9217,110.9877,10516.0
2021-01-12 13:40:00,117.66,117.89,117.66,117.89,17492.0,111.0066,111.2236,111.0066,111.2236,17492.0
2021-01-12 13:45:00,117.91,117.92,117.83,117.86,9300.0,111.2424,111.2519,111.167,111.1953,9300.0
2021-01-12 13:50:00,117.87,117.96,117.8,117.93,11030.0,111.2047,111.2896,111.1387,111.2613,11030.0
2021-01-12 13:55:00,117.94,118.04,117.9,118.03,12645.0,111.2707,111.3651,111.233,111.3556,12645.0
2021-01-12 14:00:00,118.04,118.35,118.04,118.3,10915.0,111.3651,111.6576,111.3651,111.6104,10915.0
2021-01-12 14:05:00,118.31,118.32,118.23,118.25,8508.0,111.6198,111.6292,111.5443,111.5632,8508.0
2021-01-12 14:10:00,118.27,118.33,118.15,118.15,12492.0,111.5821,111.6387,111.4689,111.4689,12492.0
2021-01-12 14:15:00,118.16,118.19,118.07,118.07,11612.0,111.4783,111.5066,111.3934,111.3934,11612.0
2021-01-12 14:20:00,118.12,118.18,118.1,118.1,10852.0,111.4406,111.4972,111.4217,111.4217,10852.0
2021-01-12 14:25:00,118.09,118.12,117.92,117.92,22125.0,111.4123,111.4406,111.2519,111.2519,22125.0
2021-01-12 14:30:00,117.92,118.19,117.91,118.15,20913.0,111.2519,111.5066,111.2424,111.4689,20913.0
2021-01-12 14:35:00,118.15,118.15,117.95,118.01,13810.0,111.4689,111.4689,111.2802,111.3368,13810.0
2021-01-12 14:40:00,118.0,118.0,117.75,117.81,11120.0,111.3273,111.3273,111.0915,111.1481,11120.0
2021-01-12 14:45:00,117.82,117.95,117.76,117.89,11875.0,111.1575,111.2802,111.1009,111.2236,11875.0
2021-01-12 14:50:00,117.86,117.86,117.69,117.79,16281.0,111.1953,111.1953,111.0349,111.1292,16281.0
2021-01-12 14:55:00,117.8,117.98,117.8,117.91,11231.0,111.1387,111.3085,111.1387,111.2424,11231.0
2021-01-12 15:00:00,117.92,118.09,117.9,118.09,20883.0,111.2519,111.4123,111.233,111.4123,20883.0
2021-01-12 15:05:00,118.06,118.08,117.91,117.97,12566.0,111.3839,111.4028,111.2424,111.299,12566.0
2021-01-12 15:10:00,117.96,118.08,117.96,118.0,13640.0,111.2896,111.4028,111.2896,111.3273,13640.0
2021-01-12 15:15:00,118.0,118.07,117.94,118.05,23262.0,111.3273,111.3934,111.2707,111.3745,23262.0
2021-01-12 15:20:00,118.04,118.08,117.93,117.98,20787.0,111.3651,111.4028,111.2613,111.3085,20787.0
2021-01-12 15:25:00,117.96,117.96,117.87,117.93,10663.0,111.2896,111.2896,111.2047,111.2613,10663.0
2021-01-12 15:30:00,117.91,117.94,117.84,117.91,21400.0,111.2424,111.2707,111.1764,111.2424,21400.0
2021-01-12 15:35:00,117.9,117.91,117.74,117.75,26431.0,111.233,111.2424,111.082,111.0915,26431.0
2021-01-12 15:40:00,117.74,117.84,117.74,117.8,26702.0,111.082,111.1764,111.082,111.1387,26702.0
2021-01-12 15:45:00,117.81,117.94,117.78,117.9,40468.0,111.1481,111.2707,111.1198,111.233,40468.0
2021-01-12 15:50:00,117.91,117.96,117.8,117.82,78671.0,111.2424,111.2896,111.1387,111.1575,78671.0
2021-01-12 15:55:00,117.81,117.92,117.72,117.79,165820.0,111.1481,111.2519,111.0632,111.1292,165820.0
2021-01-13 09:30:00,117.67,118.44,117.67,118.27,67584.0,111.016,111.7425,111.016,111.5821,67584.0
2021-01-13 09:35:00,118.33,118.47,117.81,117.83,20571.0,111.6387,111.7708,111.1481,111.167,20571.0
2021-01-13 09:40:00,117.81,118.08,117.78,118.08,18152.0,111.1481,111.4028,111.1198,111.4028,18152.0
2021-01-13 09:45:00,118.1,118.32,117.96,117.97,23052.0,111.4217,111.6292,111.2896,111.299,23052.0
2021-01-13 09:50:00,117.99,118.31,117.88,117.89,22436.0,111.3179,111.6198,111.2141,111.2236,22436.0
2021-01-13 09:55:00,117.86,117.86,117.65,117.75,16293.0,111.1953,111.1953,110.9971,111.0915,16293.0
2021-01-13 10:00:00,117.73,117.86,117.65,117.77,19620.0,111.0726,111.1953,110.9971,111.1103,19620.0
2021-01-13 10:05:00,117.77,117.85,117.69,117.69,22856.0,111.1103,111.1858,111.0349,111.0349,22856.0
2021-01-13 10:10:00,117.69,117.84,117.6,117.66,11678.0,111.0349,111.1764,110.95,111.0066,11678.0
2021-01-13 10:15:00,117.66,117.8,117.64,117.74,14874.0,111.0066,111.1387,110.9877,111.082,14874.0
2021-01-13 10:20:00,117.78,117.89,117.69,117.88,8198.0,111.1198,111.2236,111.0349,111.2141,8198.0
2021-01-13 10:25:00,117.82,117.86,117.73,117.74,14690.0,111.1575,111.1953,111.0726,111.082,14690.0
2021-01-13 10:30:00,117.82,117.95,117.79,117.95,17308.0,111.1575,111.2802,111.1292,111.2802,17308.0
2021-01-13 10:35:00,117.95,118.07,117.95,118.03,18650.0,111.2802,111.3934,111.2802,111.3556,18650.0
2021-01-13 10:40:00,118.01,118.04,117.9,118.0,13058.0,111.3368,111.3651,111.233,111.3273,13058.0
2021-01-13 10:45:00,117.98,118.1,117.93,118.07,9542.0,111.3085,111.4217,111.2613,111.3934,9542.0
2021-01-13 10:50:00,118.1,118.18,118.02,118.13,12252.0,111.4217,111.4972,111.3462,111.45,12252.0
2021-01-13 10:55:00,118.15,118.16,118.05,118.13,9372.0,111.4689,111.4783,111.3745,111.45,9372.0
2021-01-13 11:00:00,118.18,118.24,118.14,118.18,13634.0,111.4972,111.5538,111.4594,111.4972,13634.0
2021-01-13 11:05:00,118.18,118.26,118.13,118.17,12015.0,111.4972,111.5726,111.45,111.4877,12015.0
2021-01-13 11:10:00,118.18,118.26,118.06,118.07,18653.0,111.4972,111.5726,111.3839,111.3934,18653.0
2021-01-13 11:15:00,118.07,118.31,118.06,118.28,15745.0,111.3934,111.6198,111.3839,111.5915,15745.0
2021-01-13 11:20:00,118.29,118.3,118.18,118.21,10985.0,111.6009,111.6104,111.4972,111.5255,10985.0
2021-01-13 11:25:00,118.22,118.31,118.19,118.2,15161.0,111.5349,111.6198,111.5066,111.516,15161.0
2021-01-13 11:30:00,118.2,118.21,118.0,118.02,13327.0,111.516,111.5255,111.3273,111.3462,13327.0
2021-01-13 11:35:00,118.03,118.05,117.95,117.97,10243.0,111.3556,111.3745,111.2802,111.299,10243.0
2021-01-13 11:40:00,118.01,118.29,117.99,118.24,11399.0,111.3368,111.6009,111.3179,111.5538,11399.0
2021-01-13 11:45:00,118.25,118.28,118.07,118.11,6446.0,111.5632,111.5915,111.3934,111.4311,6446.0
2021-01-13 11:50:00,118.12,118.17,118.0,118.16,14707.0,111.4406,111.4877,111.3273,111.4783,14707.0
2021-01-13 11:55:00,118.19,118.25,118.14,118.25,7399.0,111.5066,111.5632,111.4594,111.5632,7399.0
2021-01-13 12:00:00,118.25,118.29,118.06,118.07,9822.0,111.5632,111.6009,111.3839,111.3934,9822.0
2021-01-13 12:05:00,118.06,118.12,118.05,118.09,4802.0,111.3839,111.4406,111.3745,111.4123,4802.0
2021-01-13 12:10:00,118.08,118.13,118.03,118.05,9824.0,111.4028,111.45,111.3556,111.3745,9824.0
2021-01-13 12:15:00,118.05,118.08,117.82,117.82,8222.0,111.3745,111.4028,111.1575,111.1575,8222.0
2021-01-13 12:20:00,117.86,117.9,117.75,117.75,10010.0,111.1953,111.233,111.0915,111.0915,10010.0
2021-01-13 12:25:00,117.76,117.99,117.69,117.94,9247.0,111.1009,111.3179,111.0349,111.2707,9247.0
2021-01-13 12:30:00,117.98,118.07,117.89,117.98,14289.0,111.3085,111.3934,111.2236,111.3085,14289.0
2021-01-13 12:35:00,118.0,118.18,117.94,118.18,6525.0,111.3273,111.4972,111.2707,111.4972,6525.0
2021-01-13 12:40:00,118.15,118.19,118.04,118.12,7957.0,111.4689,111.5066,111.3651,111.4406,7957.0
2021-01-13 12:45:00,118.12,118.19,118.05,118.05,7689.0,111.4406,111.5066,111.3745,111.3745,7689.0
2021-01-13 12:50:00,118.08,118.17,118.05,118.09,10710.0,111.4028,111.4877,111.3745,111.4123,10710.0
2021-01-13 12:55:00,118.08,118.16,117.96,117.96,10424.0,111.4028,111.4783,111.2896,111.2896,10424.0
2021-01-13 13:00:00,117.94,118.05,117.9,118.05,11858.0,111.2707,111.3745,111.233,111.3745,11858.0
2021-01-13 13:05:00,118.08,118.08,117.98,118.05,7097.0,111.4028,111.4028,111.3085,111.3745,7097.0
2021-01-13 13:10:00,118.05,118.12,118.0,118.08,5004.0,111.3745,111.4406,111.3273,111.4028,5004.0
2021-01-13 13:15:00,118.09,118.26,118.06,118.09,12250.0,111.4123,111.5726,111.3839,111.4123,12250.0
2021-01-13 13:20:00,118.11,118.11,117.99,118.04,7590.0,111.4311,111.4311,111.3179,111.3651,7590.0
2021-01-13 13:25:00,118.01,118.1,118.01,118.04,7356.0,111.3368,111.4217,111.3368,111.3651,7356.0
2021-01-13 13:30:00,118.06,118.09,117.89,117.95,12573.0,111.3839,111.4123,111.2236,111.2802,12573.0
2021-01-13 13:35:00,117.93,118.1,117.93,118.03,6644.0,111.2613,111.4217,111.2613,111.3556,6644.0
2021-01-13 13:40:00,118.04,118.04,117.93,117.95,8071.0,111.3651,111.3651,111.2613,111.2802,8071.0
2021-01-13 13:45:00,117.95,117.97,117.89,117.92,9629.0,111.2802,111.299,111.2236,111.2519,9629.0
2021-01-13 13:50:00,117.93,118.04,117.87,117.89,12585.0,111.2613,111.3651,111.2047,111.2236,12585.0
2021-01-13 13:55:00,117.9,118.0,117.83,118.0,9471.0,111.233,111.3273,111.167,111.3273,9471.0
2021-01-13 14:00:00,117.99,118.05,117.83,117.91,18942.0,111.3179,111.3745,111.167,111.2424,18942.0
2021-01-13 14:05:00,117.91,118.07,117.82,118.03,14524.0,111.2424,111.3934,111.1575,111.3556,14524.0
2021-01-13 14:10:00,118.06,118.23,117.99,118.23,14061.0,111.3839,111.5443,111.3179,111.5443,14061.0
2021-01-13 14:15:00,118.2,118.2,118.01,118.02,16628.0,111.516,111.516,111.3368,111.3462,16628.0
2021-01-13 14:20:00,118.01,118.09,118.0,118.06,22986.0,111.3368,111.4123,111.3273,111.3839,22986.0
2021-01-13 14:25:00,118.06,118.07,117.95,118.0,15369.0,111.3839,111.3934,111.2802,111.3273,15369.0
2021-01-13 14:30:00,118.0,118.07,117.96,118.0,16516.0,111.3273,111.3934,111.2896,111.3273,16516.0
2021-01-13 14:35:00,118.0,118.09,117.96,118.08,12185.0,111.3273,111.4123,111.2896,111.4028,12185.0
2021-01-13 14:40:00,118.06,118.08,117.87,117.9,7608.0,111.3839,111.4028,111.2047,111.233,7608.0
2021-01-13 14:45:00,117.9,117.97,117.86,117.91,12548.0,111.233,111.299,111.1953,111.2424,12548.0
2021-01-13 14:50:00,117.91,117.98,117.9,117.97,12162.0,111.2424,111.3085,111.233,111.299,12162.0
2021-01-13 14:55:00,117.96,118.02,117.89,118.02,11698.0,111.2896,111.3462,111.2236,111.3462,11698.0
2021-01-13 15:00:00,118.05,118.13,117.89,117.96,15223.0,111.3745,111.45,111.2236,111.2896,15223.0
2021-01-13 15:05:00,117.98,117.99,117.83,117.87,10477.0,111.3085,111.3179,111.167,111.2047,10477.0
2021-01-13 15:10:00,117.87,117.94,117.83,117.86,11672.0,111.2047,111.2707,111.167,111.1953,11672.0
2021-01-13 15:15:00,117.86,117.86,117.77,117.77,12564.0,111.1953,111.1953,111.1103,111.1103,12564.0
2021-01-13 15:20:00,117.77,117.81,117.71,117.79,16603.0,111.1103,111.1481,111.0537,111.1292,16603.0
2021-01-13 15:25:00,117.79,117.86,117.73,117.86,12017.0,111.1292,111.1953,111.0726,111.1953,12017.0
2021-01-13 15:30:00,117.88,118.04,117.85,118.04,15896.0,111.2141,111.3651,111.1858,111.3651,15896.0
2021-01-13 15:35:00,118.05,118.05,117.91,117.93,19798.0,111.3745,111.3745,111.2424,111.2613,19798.0
2021-01-13 15:40:00,117.94,118.06,117.94,118.01,23728.0,111.2707,111.3839,111.2707,111.3368,23728.0
2021-01-13 15:45:00,118.0,118.07,117.89,118.03,39770.0,111.3273,111.3934,111.2236,111.3556,39770.0
2021-01-13 15:50:00,118.05,118.19,117.92,117.93,57553.0,111.3745,111.5066,111.2519,111.2613,57553.0
2021-01-13 15:55:00,117.92,118.03,117.8,117.84,123580.0,111.2519,111.3556,111.1387,111.1764,123580.0
2021-01-14 09:30:00,117.41,117.62,116.59,117.02,76400.0,110.7707,110.9688,109.9971,110.4028,76400.0
2021-01-14 09:35:00,117.04,117.26,116.54,116.68,26836.0,110.4216,110.6292,109.9499,110.082,26836.0
2021-01-14 09:40:00,116.56,116.68,116.37,116.44,20076.0,109.9688,110.082,109.7895,109.8556,20076.0
2021-01-14 09:45:00,116.44,116.47,116.24,116.44,17339.0,109.8556,109.8839,109.6669,109.8556,17339.0
2021-01-14 09:50:00,116.38,116.53,116.32,116.33,35905.0,109.799,109.9405,109.7423,109.7518,35905.0
2021-01-14 09:55:00,116.38,116.4,116.11,116.13,32208.0,109.799,109.8178,109.5442,109.5631,32208.0
2021-01-14 10:00:00,116.19,116.36,116.14,116.18,54687.0,109.6197,109.7801,109.5725,109.6103,54687.0
2021-01-14 10:05:00,116.2,116.2,115.92,115.96,22733.0,109.6291,109.6291,109.365,109.4027,22733.0
2021-01-14 10:10:00,115.94,116.17,115.87,116.01,14790.0,109.3838,109.6008,109.3178,109.4499,14790.0
2021-01-14 10:15:00,116.08,116.19,116.02,116.11,15321.0,109.5159,109.6197,109.4593,109.5442,15321.0
2021-01-14 10:20:00,116.1,116.11,116.01,116.09,19377.0,109.5348,109.5442,109.4499,109.5253,19377.0
2021-01-14 10:25:00,116.09,116.16,116.07,116.13,16362.0,109.5253,109.5914,109.5065,109.5631,16362.0
2021-01-14 10:30:00,116.14,116.22,116.07,116.16,22293.0,109.5725,109.648,109.5065,109.5914,22293.0
2021-01-14 10:35:00,116.18,116.24,116.11,116.21,29258.0,109.6103,109.6669,109.5442,109.6386,29258.0
2021-01-14 10:40:00,116.21,116.33,116.21,116.27,21074.0,109.6386,109.7518,109.6386,109.6952,21074.0
2021-01-14 10:45:00,116.26,116.31,116.07,116.16,29431.0,109.6857,109.7329,109.5065,109.5914,29431.0
2021-01-14 10:50:00,116.16,116.21,116.07,116.09,11526.0,109.5914,109.6386,109.5065,109.5253,11526.0
2021-01-14 10:55:00,116.09,116.09,115.88,115.9,13309.0,109.5253,109.5253,109.3272,109.3461,13309.0
2021-01-14 11:00:00,115.84,115.88,115.78,115.79,12351.0,109.2895,109.3272,109.2329,109.2423,12351.0
2021-01-14 11:05:00,115.79,115.83,115.71,115.71,14092.0,109.2423,109.2801,109.1668,109.1668,14092.0
2021-01-14 11:10:00,115.75,115.76,115.6,115.64,10618.0,109.2046,109.214,109.0631,109.1008,10618.0
2021-01-14 11:15:00,115.64,115.74,115.54,115.68,41020.0,109.1008,109.1951,109.0065,109.1385,41020.0
2021-01-14 11:20:00,115.68,115.77,115.51,115.56,19892.0,109.1385,109.2234,108.9781,109.0253,19892.0
2021-01-14 11:25:00,115.53,115.58,115.49,115.58,11426.0,108.997,109.0442,108.9593,109.0442,11426.0
2021-01-14 11:30:00,115.58,115.7,115.53,115.53,11181.0,109.0442,109.1574,108.997,108.997,11181.0
2021-01-14 11:35:00,115.53,115.53,115.4,115.44,21467.0,108.997,108.997,108.8744,108.9121,21467.0
2021-01-14 11:40:00,115.42,115.45,115.36,115.45,11601.0,108.8932,108.9215,108.8366,108.9215,11601.0
2021-01-14 11:45:00,115.49,115.52,115.45,115.48,6791.0,108.9593,108.9876,108.9215,108.9498,6791.0
2021-01-14 11:50:00,115.48,115.64,115.48,115.63,19043.0,108.9498,109.1008,108.9498,109.0914,19043.0
2021-01-14 11:55:00,115.63,115.64,115.6,115.62,8791.0,109.0914,109.1008,109.0631,109.0819,8791.0
2021-01-14 12:00:00,115.62,115.82,115.61,115.82,16156.0,109.0819,109.2706,109.0725,109.2706,16156.0
2021-01-14 12:05:00,115.81,115.83,115.75,115.8,17386.0,109.2612,109.2801,109.2046,109.2517,17386.0
2021-01-14 12:10:00,115.79,115.79,115.68,115.75,15835.0,109.2423,109.2423,109.1385,109.2046,15835.0
2021-01-14 12:15:00,115.77,115.78,115.63,115.64,10323.0,109.2234,109.2329,109.0914,109.1008,10323.0
2021-01-14 12:20:00,115.65,115.65,115.48,115.53,8316.0,109.1102,109.1102,108.9498,108.997,8316.0
2021-01-14 12:25:00,115.54,115.58,115.45,115.47,6127.0,109.0065,109.0442,108.9215,108.9404,6127.0
2021-01-14 12:30:00,115.47,115.55,115.4,115.5,11801.0,108.9404,109.0159,108.8744,108.9687,11801.0
2021-01-14 12:35:00,115.49,115.52,115.39,115.43,10944.0,108.9593,108.9876,108.8649,108.9027,10944.0
2021-01-14 12:40:00,115.41,115.5,115.35,115.48,26691.0,108.8838,108.9687,108.8272,108.9498,26691.0
2021-01-14 12:45:00,115.48,115.59,115.46,115.59,8948.0,108.9498,109.0536,108.931,109.0536,8948.0
2021-01-14 12:50:00,115.58,115.64,115.51,115.64,18928.0,109.0442,109.1008,108.9781,109.1008,18928.0
2021-01-14 12:55:00,115.62,115.69,115.62,115.63,5896.0,109.0819,109.148,109.0819,109.0914,5896.0
2021-01-14 13:00:00,115.62,115.65,115.47,115.55,23115.0,109.0819,109.1102,108.9404,109.0159,23115.0
2021-01-14 13:05:00,115.55,115.62,115.53,115.61,3522.0,109.0159,109.0819,108.997,109.0725,3522.0
2021-01-14 13:10:00,115.56,115.61,115.52,115.6,6967.0,109.0253,109.0725,108.9876,109.0631,6967.0
2021-01-14 13:15:00,115.61,115.61,115.5,115.54,10334.0,109.0725,109.0725,108.9687,109.0065,10334.0
2021-01-14 13:20:00,115.51,115.62,115.47,115.53,7272.0,108.9781,109.0819,108.9404,108.997,7272.0
2021-01-14 13:25:00,115.53,115.55,115.46,115.5,12312.0,108.997,109.0159,108.931,108.9687,12312.0
2021-01-14 13:30:00,115.51,115.52,115.41,115.45,11331.0,108.9781,108.9876,108.8838,108.9215,11331.0
2021-01-14 13:35:00,115.45,115.46,115.32,115.34,37304.0,108.9215,108.931,108.7989,108.8178,37304.0
2021-01-14 13:40:00,115.33,115.64,115.32,115.6,18254.0,108.8083,109.1008,108.7989,109.0631,18254.0
2021-01-14 13:45:00,115.63,115.75,115.6,115.75,12219.0,109.0914,109.2046,109.0631,109.2046,12219.0
2021-01-14 13:50:00,115.75,115.79,115.7,115.73,11151.0,109.2046,109.2423,109.1574,109.1857,11151.0
2021-01-14 13:55:00,115.74,115.97,115.74,115.91,35384.0,109.1951,109.4121,109.1951,109.3555,35384.0
2021-01-14 14:00:00,115.92,116.03,115.89,115.99,51605.0,109.365,109.4687,109.3367,109.431,51605.0
2021-01-14 14:05:00,115.98,116.02,115.88,115.92,47041.0,109.4216,109.4593,109.3272,109.365,47041.0
2021-01-14 14:10:00,115.92,115.93,115.75,115.78,6381.0,109.365,109.3744,109.2046,109.2329,6381.0
2021-01-14 14:15:00,115.76,115.84,115.64,115.67,5900.0,109.214,109.2895,109.1008,109.1291,5900.0
2021-01-14 14:20:00,115.64,115.71,115.55,115.66,13052.0,109.1008,109.1668,109.0159,109.1197,13052.0
2021-01-14 14:25:00,115.63,115.68,115.58,115.62,6728.0,109.0914,109.1385,109.0442,109.0819,6728.0
2021-01-14 14:30:00,115.63,115.69,115.62,115.64,9188.0,109.0914,109.148,109.0819,109.1008,9188.0
2021-01-14 14:35:00,115.64,115.79,115.63,115.69,12436.0,109.1008,109.2423,109.0914,109.148,12436.0
2021-01-14 14:40:00,115.7,115.71,115.45,115.47,65274.0,109.1574,109.1668,108.9215,108.9404,65274.0
2021-01-14 14:45:00,115.48,115.52,115.31,115.31,18948.0,108.9498,108.9876,108.7895,108.7895,18948.0
2021-01-14 14:50:00,115.32,115.34,115.06,115.12,39983.0,108.7989,108.8178,108.5536,108.6102,39983.0
2021-01-14 14:55:00,115.11,115.26,115.07,115.25,34193.0,108.6008,108.7423,108.563,108.7328,34193.0
2021-01-14 15:00:00,115.23,115.28,115.13,115.19,32904.0,108.714,108.7612,108.6196,108.6762,32904.0
2021-01-14 15:05:00,115.19,115.22,115.03,115.05,15818.0,108.6762,108.7045,108.5253,108.5442,15818.0
2021-01-14 15:10:00,115.1,115.11,115.02,115.04,16715.0,108.5913,108.6008,108.5159,108.5347,16715.0
2021-01-14 15:15:00,115.08,115.16,114.89,114.9,46890.0,108.5725,108.6479,108.3932,108.4026,46890.0
2021-01-14 15:20:00,114.93,115.11,114.93,115.06,17083.0,108.4309,108.6008,108.4309,108.5536,17083.0
2021-01-14 15:25:00,115.04,115.2,114.97,115.17,45587.0,108.5347,108.6857,108.4687,108.6574,45587.0
2021-01-14 15:30:00,115.17,115.51,115.17,115.49,29225.0,108.6574,108.9781,108.6574,108.9593,29225.0
2021-01-14 15:35:00,115.48,115.69,115.47,115.63,55040.0,108.9498,109.148,108.9404,109.0914,55040.0
2021-01-14 15:40:00,115.63,115.64,115.39,115.48,29897.0,109.0914,109.1008,108.8649,108.9498,29897.0
2021-01-14 15:45:00,115.47,115.55,115.38,115.41,64417.0,108.9404,109.0159,108.8555,108.8838,64417.0
2021-01-14 15:50:00,115.42,115.49,115.31,115.4,67359.0,108.8932,108.9593,108.7895,108.8744,67359.0
2021-01-14 15:55:00,115.37,115.65,115.37,115.62,135448.0,108.8461,109.1102,108.8461,109.0819,135448.0
2021-01-15 09:30:00,115.01,115.2,114.85,114.97,258556.0,108.5064,108.6857,108.3555,108.4687,258556.0
2021-01-15 09:35:00,114.91,115.14,114.63,114.78,33800.0,108.4121,108.6291,108.1479,108.2894,33800.0
2021-01-15 09:40:00,114.76,114.88,114.67,114.75,14728.0,108.2706,108.3838,108.1856,108.2611,14728.0
2021-01-15 09:45:00,114.76,114.84,114.71,114.79,15491.0,108.2706,108.346,108.2234,108.2989,15491.0
2021-01-15 09:50:00,114.77,114.79,114.64,114.7,20605.0,108.28,108.2989,108.1573,108.214,20605.0
2021-01-15 09:55:00,114.73,115.0,114.69,114.94,13993.0,108.2423,108.497,108.2045,108.4404,13993.0
2021-01-15 10:00:00,114.99,115.33,114.9,115.12,36515.0,108.4876,108.8083,108.4026,108.6102,36515.0
2021-01-15 10:05:00,115.15,115.15,114.61,114.61,25088.0,108.6385,108.6385,108.129,108.129,25088.0
2021-01-15 10:10:00,114.66,114.8,114.62,114.76,14019.0,108.1762,108.3083,108.1385,108.2706,14019.0
2021-01-15 10:15:00,114.68,114.72,114.63,114.68,14226.0,108.1951,108.2328,108.1479,108.1951,14226.0
2021-01-15 10:20:00,114.72,114.74,114.6,114.66,50247.0,108.2328,108.2517,108.1196,108.1762,50247.0
2021-01-15 10:25:00,114.61,114.88,114.61,114.66,15306.0,108.129,108.3838,108.129,108.1762,15306.0
2021-01-15 10:30:00,114.7,114.83,114.68,114.83,12554.0,108.214,108.3366,108.1951,108.3366,12554.0
2021-01-15 10:35:00,114.81,114.97,114.78,114.91,10305.0,108.3177,108.4687,108.2894,108.4121,10305.0
2021-01-15 10:40:00,114.92,114.96,114.71,114.75,14618.0,108.4215,108.4592,108.2234,108.2611,14618.0
2021-01-15 10:45:00,114.73,114.8,114.7,114.8,10492.0,108.2423,108.3083,108.214,108.3083,10492.0
2021-01-15 10:50:00,114.78,114.85,114.68,114.7,12474.0,108.2894,108.3555,108.1951,108.214,12474.0
2021-01-15 10:55:00,114.72,114.95,114.67,114.92,21994.0,108.2328,108.4498,108.1856,108.4215,21994.0
2021-01-15 11:00:00,114.88,114.9,114.73,114.8,17198.0,108.3838,108.4026,108.2423,108.3083,17198.0
2021-01-15 11:05:00,114.79,114.79,114.67,114.75,16156.0,108.2989,108.2989,108.1856,108.2611,16156.0
2021-01-15 11:10:00,114.74,114.9,114.7,114.8,20974.0,108.2517,108.4026,108.214,108.3083,20974.0
2021-01-15 11:15:00,114.8,114.94,114.77,114.92,7774.0,108.3083,108.4404,108.28,108.4215,7774.0
2021-01-15 11:20:00,114.96,114.98,114.76,114.78,8910.0,108.4592,108.4781,108.2706,108.2894,8910.0
2021-01-15 11:25:00,114.78,114.86,114.73,114.83,14974.0,108.2894,108.3649,108.2423,108.3366,14974.0
2021-01-15 11:30:00,114.81,114.83,114.69,114.72,9308.0,108.3177,108.3366,108.2045,108.2328,9308.0
2021-01-15 11:35:00,114.75,114.8,114.67,114.74,11004.0,108.2611,108.3083,108.1856,108.2517,11004.0
2021-01-15 11:40:00,114.78,114.87,114.78,114.85,6565.0,108.2894,108.3743,108.2894,108.3555,6565.0
2021-01-15 11:45:00,114.87,114.89,114.73,114.74,8329.0,108.3743,108.3932,108.2423,108.2517,8329.0
2021-01-15 11:50:00,114.76,114.81,114.69,114.73,10010.0,108.2706,108.3177,108.2045,108.2423,10010.0
2021-01-15 11:55:00,114.72,114.89,114.69,114.89,11854.0,108.2328,108.3932,108.2045,108.3932,11854.0
2021-01-15 12:00:00,114.89,114.93,114.8,114.93,6404.0,108.3932,108.4309,108.3083,108.4309,6404.0
2021-01-15 12:05:00,114.92,114.94,114.82,114.82,7161.0,108.4215,108.4404,108.3272,108.3272,7161.0
2021-01-15 12:10:00,114.82,114.82,114.76,114.79,8097.0,108.3272,108.3272,108.2706,108.2989,8097.0
2021-01-15 12:15:00,114.81,114.98,114.81,114.98,5912.0,108.3177,108.4781,108.3177,108.4781,5912.0
2021-01-15 12:20:00,114.97,114.98,114.9,114.96,7146.0,108.4687,108.4781,108.4026,108.4592,7146.0
2021-01-15 12:25:00,114.95,114.98,114.93,114.95,5925.0,108.4498,108.4781,108.4309,108.4498,5925.0
2021-01-15 12:30:00,114.93,115.01,114.9,114.9,5557.0,108.4309,108.5064,108.4026,108.4026,5557.0
2021-01-15 12:35:00,114.93,115.01,114.91,114.92,6309.0,108.4309,108.5064,108.4121,108.4215,6309.0
2021-01-15 12:40:00,114.95,115.14,114.95,115.14,3285.0,108.4498,108.6291,108.4498,108.6291,3285.0
2021-01-15 12:45:00,115.14,115.14,115.07,115.07,11088.0,108.6291,108.6291,108.563,108.563,11088.0
2021-01-15 12:50:00,115.07,115.11,114.96,115.09,7959.0,108.563,108.6008,108.4592,108.5819,7959.0
2021-01-15 12:55:00,115.09,115.09,114.95,114.95,7794.0,108.5819,108.5819,108.4498,108.4498,7794.0
2021-01-15 13:00:00,114.97,114.97,114.78,114.78,4174.0,108.4687,108.4687,108.2894,108.2894,4174.0
2021-01-15 13:05:00,114.77,114.81,114.75,114.76,2886.0,108.28,108.3177,108.2611,108.2706,2886.0
2021-01-15 13:10:00,114.77,114.79,114.68,114.79,46836.0,108.28,108.2989,108.1951,108.2989,46836.0
2021-01-15 13:15:00,114.79,115.0,114.79,114.97,14294.0,108.2989,108.497,108.2989,108.4687,14294.0
2021-01-15 13:20:00,115.0,115.0,114.92,114.93,6218.0,108.497,108.497,108.4215,108.4309,6218.0
2021-01-15 13:25:00,114.93,115.01,114.93,114.98,10169.0,108.4309,108.5064,108.4309,108.4781,10169.0
2021-01-15 13:30:00,114.96,114.96,114.89,114.89,9096.0,108.4592,108.4592,108.3932,108.3932,9096.0
2021-01-15 13:35:00,114.87,114.96,114.86,114.96,13019.0,108.3743,108.4592,108.3649,108.4592,13019.0
2021-01-15 13:40:00,114.96,115.04,114.93,115.03,7431.0,108.4592,108.5347,108.4309,108.5253,7431.0
2021-01-15 13:45:00,115.05,115.11,115.0,115.0,10729.0,108.5442,108.6008,108.497,108.497,10729.0
2021-01-15 13:50:00,115.02,115.18,115.02,115.11,5983.0,108.5159,108.6668,108.5159,108.6008,5983.0
2021-01-15 13:55:00,115.11,115.23,115.06,115.19,15901.0,108.6008,108.714,108.5536,108.6762,15901.0
2021-01-15 14:00:00,115.21,115.3,115.19,115.28,8275.0,108.6951,108.78,108.6762,108.7612,8275.0
2021-01-15 14:05:00,115.28,115.37,115.23,115.32,7129.0,108.7612,108.8461,108.714,108.7989,7129.0
2021-01-15 14:10:00,115.33,115.38,115.26,115.26,15678.0,108.8083,108.8555,108.7423,108.7423,15678.0
2021-01-15 14:15:00,115.28,115.34,115.21,115.22,13857.0,108.7612,108.8178,108.6951,108.7045,13857.0
2021-01-15 14:20:00,115.23,115.29,115.19,115.19,12346.0,108.714,108.7706,108.6762,108.6762,12346.0
2021-01-15 14:25:00,115.21,115.21,114.97,115.01,29150.0,108.6951,108.6951,108.4687,108.5064,29150.0
2021-01-15 14:30:00,115.0,115.07,114.96,115.06,13536.0,108.497,108.563,108.4592,108.5536,13536.0
2021-01-15 14:35:00,115.08,115.23,115.08,115.16,11463.0,108.5725,108.714,108.5725,108.6479,11463.0
2021-01-15 14:40:00,115.18,115.21,115.02,115.02,18110.0,108.6668,108.6951,108.5159,108.5159,18110.0
2021-01-15 14:45:00,115.07,115.13,114.99,115.03,29140.0,108.563,108.6196,108.4876,108.5253,29140.0
2021-01-15 14:50:00,115.03,115.11,114.95,115.05,30032.0,108.5253,108.6008,108.4498,108.5442,30032.0
2021-01-15 14:55:00,115.05,115.24,115.0,115.2,6536.0,108.5442,108.7234,108.497,108.6857,6536.0
2021-01-15 15:00:00,115.2,115.28,115.15,115.28,9703.0,108.6857,108.7612,108.6385,108.7612,9703.0
2021-01-15 15:05:00,115.26,115.34,115.22,115.33,16383.0,108.7423,108.8178,108.7045,108.8083,16383.0
2021-01-15 15:10:00,115.31,115.62,115.3,115.56,14071.0,108.7895,109.0819,108.78,109.0253,14071.0
2021-01-15 15:15:00,115.58,115.62,115.51,115.53,13136.0,109.0442,109.0819,108.9781,108.997,13136.0
2021-01-15 15:20:00,115.5,115.55,115.45,115.55,13006.0,108.9687,109.0159,108.9215,109.0159,13006.0
2021-01-15 15:25:00,115.53,115.61,115.5,115.5,10850.0,108.997,109.0725,108.9687,108.9687,10850.0
2021-01-15 15:30:00,115.5,115.51,115.34,115.48,26613.0,108.9687,108.9781,108.8178,108.9498,26613.0
2021-01-15 15:35:00,115.48,115.57,115.43,115.44,42660.0,108.9498,109.0348,108.9027,108.9121,42660.0
2021-01-15 15:40:00,115.42,115.48,115.15,115.21,44281.0,108.8932,108.9498,108.6385,108.6951,44281.0
2021-01-15 15:45:00,115.16,115.3,115.15,115.23,47111.0,108.6479,108.78,108.6385,108.714,47111.0
2021-01-15 15:50:00,115.15,115.38,115.12,115.25,56104.0,108.6385,108.8555,108.6102,108.7328,56104.0
2021-01-15 15:55:00,115.22,115.42,115.1,115.2,244053.0,108.7045,108.8932,108.5913,108.6857,244053.0
2021-01-19 09:30:00,115.44,115.84,115.21,115.22,67794.0,108.9121,109.2895,108.6951,108.7045,67794.0
2021-01-19 09:35:00,115.33,115.33,114.89,115.16,31293.0,108.8083,108.8083,108.3932,108.6479,31293.0
2021-01-19 09:40:00,115.12,115.14,114.8,114.83,9541.0,108.6102,108.6291,108.3083,108.3366,9541.0
2021-01-19 09:45:00,114.8,114.81,114.54,114.75,27118.0,108.3083,108.3177,108.063,108.2611,27118.0
2021-01-19 09:50:00,114.79,115.11,114.79,115.04,17947.0,108.2989,108.6008,108.2989,108.5347,17947.0
2021-01-19 09:55:00,115.08,115.47,115.08,115.44,68443.0,108.5725,108.9404,108.5725,108.9121,68443.0
2021-01-19 10:00:00,115.44,115.52,115.21,115.32,25205.0,108.9121,108.9876,108.6951,108.7989,25205.0
2021-01-19 10:05:00,115.38,115.38,115.17,115.23,14507.0,108.8555,108.8555,108.6574,108.714,14507.0
2021-01-19 10:10:00,115.23,115.32,114.96,114.96,15458.0,108.714,108.7989,108.4592,108.4592,15458.0
2021-01-19 10:15:00,114.98,115.05,114.94,114.95,20741.0,108.4781,108.5442,108.4404,108.4498,20741.0
2021-01-19 10:20:00,114.93,114.99,114.75,114.77,13592.0,108.4309,108.4876,108.2611,108.28,13592.0
2021-01-19 10:25:00,114.74,115.03,114.73,115.02,16275.0,108.2517,108.5253,108.2423,108.5159,16275.0
2021-01-19 10:30:00,115.05,115.1,114.99,115.08,12696.0,108.5442,108.5913,108.4876,108.5725,12696.0
2021-01-19 10:35:00,115.1,115.11,114.97,115.03,16249.0,108.5913,108.6008,108.4687,108.5253,16249.0
2021-01-19 10:40:00,115.03,115.15,114.98,115.0,10377.0,108.5253,108.6385,108.4781,108.497,10377.0
2021-01-19 10:45:00,115.02,115.11,114.97,115.11,14187.0,108.5159,108.6008,108.4687,108.6008,14187.0
2021-01-19 10:50:00,115.1,115.11,114.99,115.0,13420.0,108.5913,108.6008,108.4876,108.497,13420.0
2021-01-19 10:55:00,114.98,114.99,114.72,114.72,14765.0,108.4781,108.4876,108.2328,108.2328,14765.0
2021-01-19 11:00:00,114.72,114.81,114.58,114.7,25815.0,108.2328,108.3177,108.1007,108.214,25815.0
2021-01-19 11:05:00,114.71,114.72,114.54,114.57,16977.0,108.2234,108.2328,108.063,108.0913,16977.0
2021-01-19 11:10:00,114.59,114.66,114.49,114.49,13236.0,108.1102,108.1762,108.0158,108.0158,13236.0
2021-01-19 11:15:00,114.48,114.51,114.3,114.3,28288.0,108.0064,108.0347,107.8366,107.8366,28288.0
2021-01-19 11:20:00,114.32,114.4,114.24,114.36,10219.0,107.8554,107.9309,107.78,107.8932,10219.0
2021-01-19 11:25:00,114.38,114.57,114.29,114.51,12864.0,107.912,108.0913,107.8271,108.0347,12864.0
2021-01-19 11:30:00,114.5,114.52,114.31,114.33,8309.0,108.0253,108.0441,107.846,107.8649,8309.0
2021-01-19 11:35:00,114.31,114.31,114.21,114.25,10488.0,107.846,107.846,107.7517,107.7894,10488.0
2021-01-19 11:40:00,114.25,114.61,114.23,114.61,12628.0,107.7894,108.129,107.7705,108.129,12628.0
2021-01-19 11:45:00,114.59,114.82,114.56,114.82,6431.0,108.1102,108.3272,108.0819,108.3272,6431.0
2021-01-19 11:50:00,114.82,114.91,114.78,114.89,8258.0,108.3272,108.4121,108.2894,108.3932,8258.0
2021-01-19 11:55:00,114.9,114.9,114.73,114.76,14529.0,108.4026,108.4026,108.2423,108.2706,14529.0
2021-01-19 12:00:00,114.75,114.91,114.75,114.9,12029.0,108.2611,108.4121,108.2611,108.4026,12029.0
2021-01-19 12:05:00,114.89,114.92,114.82,114.9,12567.0,108.3932,108.4215,108.3272,108.4026,12567.0
2021-01-19 12:10:00,114.93,115.0,114.9,114.97,13586.0,108.4309,108.497,108.4026,108.4687,13586.0
2021-01-19 12:15:00,114.98,114.99,114.79,114.8,14473.0,108.4781,108.4876,108.2989,108.3083,14473.0
2021-01-19 12:20:00,114.78,114.92,114.76,114.86,9677.0,108.2894,108.4215,108.2706,108.3649,9677.0
2021-01-19 12:25:00,114.86,114.91,114.85,114.87,9115.0,108.3649,108.4121,108.3555,108.3743,9115.0
2021-01-19 12:30:00,114.88,114.91,114.75,114.77,9325.0,108.3838,108.4121,108.2611,108.28,9325.0
2021-01-19 12:35:00,114.78,114.89,114.78,114.87,7203.0,108.2894,108.3932,108.2894,108.3743,7203.0
2021-01-19 12:40:00,114.87,115.03,114.85,115.03,8633.0,108.3743,108.5253,108.3555,108.5253,8633.0
2021-01-19 12:45:00,115.0,115.09,114.89,114.89,7883.0,108.497,108.5819,108.3932,108.3932,7883.0
2021-01-19 12:50:00,114.9,115.0,114.9,115.0,7391.0,108.4026,108.497,108.4026,108.497,7391.0
2021-01-19 12:55:00,114.98,115.06,114.96,115.0,14864.0,108.4781,108.5536,108.4592,108.497,14864.0
2021-01-19 13:00:00,115.01,115.07,114.91,114.93,23495.0,108.5064,108.563,108.4121,108.4309,23495.0
2021-01-19 13:05:00,114.93,115.11,114.93,115.09,11027.0,108.4309,108.6008,108.4309,108.5819,11027.0
2021-01-19 13:10:00,115.08,115.08,114.92,114.92,11414.0,108.5725,108.5725,108.4215,108.4215,11414.0
2021-01-19 13:15:00,114.98,114.99,114.85,114.85,11006.0,108.4781,108.4876,108.3555,108.3555,11006.0
2021-01-19 13:20:00,114.85,114.88,114.79,114.8,6751.0,108.3555,108.3838,108.2989,108.3083,6751.0
2021-01-19 13:25:00,114.81,114.87,114.72,114.72,20666.0,108.3177,108.3743,108.2328,108.2328,20666.0
2021-01-19 13:30:00,114.71,114.84,114.7,114.84,7438.0,108.2234,108.346,108.214,108.346,7438.0
2021-01-19 13:35:00,114.88,114.91,114.82,114.82,8419.0,108.3838,108.4121,108.3272,108.3272,8419.0
2021-01-19 13:40:00,114.8,114.97,114.77,114.95,5739.0,108.3083,108.4687,108.28,108.4498,5739.0
2021-01-19 13:45:00,114.99,115.0,114.85,114.89,9240.0,108.4876,108.497,108.3555,108.3932,9240.0
2021-01-19 13:50:00,114.87,114.88,114.75,114.77,9316.0,108.3743,108.3838,108.2611,108.28,9316.0
2021-01-19 13:55:00,114.76,114.9,114.76,114.89,8184.0,108.2706,108.4026,108.2706,108.3932,8184.0
2021-01-19 14:00:00,114.91,114.92,114.81,114.82,15862.0,108.4121,108.4215,108.3177,108.3272,15862.0
2021-01-19 14:05:00,114.86,114.9,114.8,114.88,9377.0,108.3649,108.4026,108.3083,108.3838,9377.0
2021-01-19 14:10:00,114.9,114.9,114.86,114.88,11361.0,108.4026,108.4026,108.3649,108.3838,11361.0
2021-01-19 14:15:00,114.89,114.9,114.8,114.84,6494.0,108.3932,108.4026,108.3083,108.346,6494.0
2021-01-19 14:20:00,114.82,114.93,114.81,114.9,10643.0,108.3272,108.4309,108.3177,108.4026,10643.0
2021-01-19 14:25:00,114.87,114.88,114.81,114.85,10443.0,108.3743,108.3838,108.3177,108.3555,10443.0
2021-01-19 14:30:00,114.82,114.85,114.66,114.67,15336.0,108.3272,108.3555,108.1762,108.1856,15336.0
2021-01-19 14:35:00,114.67,114.72,114.63,114.68,9935.0,108.1856,108.2328,108.1479,108.1951,9935.0
2021-01-19 14:40:00,114.7,114.74,114.69,114.72,10896.0,108.214,108.2517,108.2045,108.2328,10896.0
2021-01-19 14:45:00,114.73,114.73,114.62,114.62,15118.0,108.2423,108.2423,108.1385,108.1385,15118.0
2021-01-19 14:50:00,114.63,114.73,114.63,114.67,12262.0,108.1479,108.2423,108.1479,108.1856,12262.0
2021-01-19 14:55:00,114.66,114.72,114.56,114.59,17976.0,108.1762,108.2328,108.0819,108.1102,17976.0
2021-01-19 15:00:00,114.6,114.74,114.6,114.64,16077.0,108.1196,108.2517,108.1196,108.1573,16077.0
2021-01-19 15:05:00,114.65,114.79,114.61,114.79,13139.0,108.1668,108.2989,108.129,108.2989,13139.0
2021-01-19 15:10:00,114.8,114.84,114.73,114.79,18021.0,108.3083,108.346,108.2423,108.2989,18021.0
2021-01-19 15:15:00,114.78,114.79,114.72,114.75,18796.0,108.2894,108.2989,108.2328,108.2611,18796.0
2021-01-19 15:20:00,114.76,114.81,114.73,114.78,16992.0,108.2706,108.3177,108.2423,108.2894,16992.0
2021-01-19 15:25:00,114.81,114.86,114.8,114.8,13824.0,108.3177,108.3649,108.3083,108.3083,13824.0
2021-01-19 15:30:00,114.81,114.83,114.72,114.83,18727.0,108.3177,108.3366,108.2328,108.3366,18727.0
2021-01-19 15:35:00,114.84,114.88,114.79,114.85,23001.0,108.346,108.3838,108.2989,108.3555,23001.0
2021-01-19 15:40:00,114.86,115.03,114.85,115.02,29361.0,108.3649,108.5253,108.3555,108.5159,29361.0
2021-01-19 15:45:00,115.03,115.05,114.85,114.85,37807.0,108.5253,108.5442,108.3555,108.3555,37807.0
2021-01-19 15:50:00,114.86,115.05,114.84,114.94,55855.0,108.3649,108.5442,108.346,108.4404,55855.0
2021-01-19 15:55:00,114.93,114.99,114.72,114.86,169474.0,108.4309,108.4876,108.2328,108.3649,169474.0
2021-01-20 09:30:00,115.46,115.46,114.25,114.43,52170.0,108.931,108.931,107.7894,107.9592,52170.0
2021-01-20 09:35:00,114.53,114.71,114.24,114.33,9212.0,108.0536,108.2234,107.78,107.8649,9212.0
2021-01-20 09:40:00,114.32,114.46,113.9,114.25,11950.0,107.8554,107.9875,107.4592,107.7894,11950.0
2021-01-20 09:45:00,114.31,114.35,113.84,113.88,15864.0,107.846,107.8837,107.4026,107.4403,15864.0
2021-01-20 09:50:00,113.96,114.2,113.89,113.99,15841.0,107.5158,107.7422,107.4498,107.5441,15841.0
2021-01-20 09:55:00,114.01,114.12,113.6,113.64,20326.0,107.563,107.6667,107.1762,107.2139,20326.0
2021-01-20 10:00:00,113.67,114.13,113.52,114.11,13425.0,107.2422,107.6762,107.1007,107.6573,13425.0
2021-01-20 10:05:00,114.03,114.13,113.83,114.02,6986.0,107.5818,107.6762,107.3931,107.5724,6986.0
2021-01-20 10:10:00,114.08,114.23,114.0,114.03,8672.0,107.629,107.7705,107.5535,107.5818,8672.0
2021-01-20 10:15:00,114.04,114.51,114.04,114.44,7506.0,107.5913,108.0347,107.5913,107.9687,7506.0
2021-01-20 10:20:00,114.42,114.53,114.28,114.28,9914.0,107.9498,108.0536,107.8177,107.8177,9914.0
2021-01-20 10:25:00,114.23,114.37,113.98,113.99,20264.0,107.7705,107.9026,107.5347,107.5441,20264.0
2021-01-20 10:30:00,114.01,114.09,113.9,114.05,16623.0,107.563,107.6384,107.4592,107.6007,16623.0
2021-01-20 10:35:00,114.03,114.22,114.0,114.22,7550.0,107.5818,107.7611,107.5535,107.7611,7550.0
2021-01-20 10:40:00,114.25,114.37,114.23,114.32,8342.0,107.7894,107.9026,107.7705,107.8554,8342.0
2021-01-20 10:45:00,114.33,114.42,114.22,114.41,10287.0,107.8649,107.9498,107.7611,107.9403,10287.0
2021-01-20 10:50:00,114.44,114.61,114.43,114.51,8522.0,107.9687,108.129,107.9592,108.0347,8522.0
2021-01-20 10:55:00,114.53,114.54,114.22,114.26,6114.0,108.0536,108.063,107.7611,107.7988,6114.0
2021-01-20 11:00:00,114.28,114.28,114.15,114.22,7080.0,107.8177,107.8177,107.6951,107.7611,7080.0
2021-01-20 11:05:00,114.24,114.29,114.15,114.28,6056.0,107.78,107.8271,107.6951,107.8177,6056.0
2021-01-20 11:10:00,114.22,114.25,114.15,114.16,3695.0,107.7611,107.7894,107.6951,107.7045,3695.0
2021-01-20 11:15:00,114.23,114.35,114.19,114.21,5710.0,107.7705,107.8837,107.7328,107.7517,5710.0
2021-01-20 11:20:00,114.26,114.42,114.26,114.27,5077.0,107.7988,107.9498,107.7988,107.8083,5077.0
2021-01-20 11:25:00,114.31,114.31,114.1,114.1,3321.0,107.846,107.846,107.6479,107.6479,3321.0
2021-01-20 11:30:00,114.16,114.21,114.04,114.21,4702.0,107.7045,107.7517,107.5913,107.7517,4702.0
2021-01-20 11:35:00,114.21,114.22,114.08,114.08,4588.0,107.7517,107.7611,107.629,107.629,4588.0
2021-01-20 11:40:00,114.06,114.21,114.04,114.1,8858.0,107.6101,107.7517,107.5913,107.6479,8858.0
2021-01-20 11:45:00,114.08,114.12,114.0,114.04,7774.0,107.629,107.6667,107.5535,107.5913,7774.0
2021-01-20 11:50:00,114.04,114.07,113.98,114.0,2765.0,107.5913,107.6196,107.5347,107.5535,2765.0
2021-01-20 11:55:00,113.97,114.08,113.97,114.03,5410.0,107.5252,107.629,107.5252,107.5818,5410.0
2021-01-20 12:00:00,114.05,114.25,114.05,114.24,9068.0,107.6007,107.7894,107.6007,107.78,9068.0
2021-01-20 12:05:00,114.26,114.36,114.23,114.24,6249.0,107.7988,107.8932,107.7705,107.78,6249.0
2021-01-20 12:10:00,114.25,114.37,114.25,114.25,7525.0,107.7894,107.9026,107.7894,107.7894,7525.0
2021-01-20 12:15:00,114.29,114.46,114.29,114.44,7955.0,107.8271,107.9875,107.8271,107.9687,7955.0
2021-01-20 12:20:00,114.46,114.5,114.33,114.35,9105.0,107.9875,108.0253,107.8649,107.8837,9105.0
2021-01-20 12:25:00,114.32,114.44,114.22,114.41,24829.0,107.8554,107.9687,107.7611,107.9403,24829.0
2021-01-20 12:30:00,114.38,114.4,114.33,114.39,13501.0,107.912,107.9309,107.8649,107.9215,13501.0
2021-01-20 12:35:00,114.38,114.38,114.22,114.25,17407.0,107.912,107.912,107.7611,107.7894,17407.0
2021-01-20 12:40:00,114.24,114.29,114.2,114.26,12650.0,107.78,107.8271,107.7422,107.7988,12650.0
2021-01-20 12:45:00,114.26,114.3,114.11,114.16,32919.0,107.7988,107.8366,107.6573,107.7045,32919.0
2021-01-20 12:50:00,114.17,114.29,114.17,114.28,6791.0,107.7139,107.8271,107.7139,107.8177,6791.0
2021-01-20 12:55:00,114.31,114.39,114.26,114.36,8546.0,107.846,107.9215,107.7988,107.8932,8546.0
2021-01-20 13:00:00,114.37,114.47,114.36,114.44,3937.0,107.9026,107.997,107.8932,107.9687,3937.0
2021-01-20 13:05:00,114.42,114.42,114.36,114.37,4374.0,107.9498,107.9498,107.8932,107.9026,4374.0
2021-01-20 13:10:00,114.37,114.37,114.31,114.32,9784.0,107.9026,107.9026,107.846,107.8554,9784.0
2021-01-20 13:15:00,114.33,114.35,114.21,114.22,6667.0,107.8649,107.8837,107.7517,107.7611,6667.0
2021-01-20 13:20:00,114.21,114.25,114.16,114.16,8436.0,107.7517,107.7894,107.7045,107.7045,8436.0
2021-01-20 13:25:00,114.18,114.26,114.18,114.23,10636.0,107.7234,107.7988,107.7234,107.7705,10636.0
2021-01-20 13:30:00,114.25,114.47,114.25,114.46,8474.0,107.7894,107.997,107.7894,107.9875,8474.0
2021-01-20 13:35:00,114.46,114.53,114.4,114.42,17306.0,107.9875,108.0536,107.9309,107.9498,17306.0
2021-01-20 13:40:00,114.41,114.41,114.24,114.24,15578.0,107.9403,107.9403,107.78,107.78,15578.0
2021-01-20 13:45:00,114.25,114.25,114.1,114.15,13535.0,107.7894,107.7894,107.6479,107.6951,13535.0
2021-01-20 13:50:00,114.13,114.18,114.06,114.08,11318.0,107.6762,107.7234,107.6101,107.629,11318.0
2021-01-20 13:55:00,114.09,114.12,114.06,114.07,12661.0,107.6384,107.6667,107.6101,107.6196,12661.0
2021-01-20 14:00:00,114.07,114.24,114.05,114.22,11762.0,107.6196,107.78,107.6007,107.7611,11762.0
2021-01-20 14:05:00,114.22,114.28,114.19,114.26,6358.0,107.7611,107.8177,107.7328,107.7988,6358.0
2021-01-20 14:10:00,114.28,114.28,114.12,114.23,19176.0,107.8177,107.8177,107.6667,107.7705,19176.0
2021-01-20 14:15:00,114.24,114.25,114.13,114.13,12131.0,107.78,107.7894,107.6762,107.6762,12131.0
2021-01-20 14:20:00,114.15,114.15,113.91,113.91,24901.0,107.6951,107.6951,107.4686,107.4686,24901.0
2021-01-20 14:25:00,113.93,113.96,113.83,113.92,39068.0,107.4875,107.5158,107.3931,107.4781,39068.0
2021-01-20 14:30:00,113.94,113.94,113.79,113.88,46602.0,107.4969,107.4969,107.3554,107.4403,46602.0
2021-01-20 14:35:00,113.88,114.23,113.87,114.23,24020.0,107.4403,107.7705,107.4309,107.7705,24020.0
2021-01-20 14:40:00,114.22,114.42,114.19,114.38,15388.0,107.7611,107.9498,107.7328,107.912,15388.0
2021-01-20 14:45:00,114.36,114.48,114.34,114.48,9654.0,107.8932,108.0064,107.8743,108.0064,9654.0
2021-01-20 14:50:00,114.46,114.59,114.45,114.57,12768.0,107.9875,108.1102,107.9781,108.0913,12768.0
2021-01-20 14:55:00,114.55,114.64,114.46,114.47,15233.0,108.0724,108.1573,107.9875,107.997,15233.0
2021-01-20 15:00:00,114.49,114.55,114.47,114.5,12705.0,108.0158,108.0724,107.997,108.0253,12705.0
2021-01-20 15:05:00,114.5,114.53,114.35,114.36,19561.0,108.0253,108.0536,107.8837,107.8932,19561.0
2021-01-20 15:10:00,114.34,114.37,114.07,114.12,32609.0,107.8743,107.9026,107.6196,107.6667,32609.0
2021-01-20 15:15:00,114.09,114.11,113.88,113.91,38013.0,107.6384,107.6573,107.4403,107.4686,38013.0
2021-01-20 15:20:00,113.92,114.3,113.83,114.28,65425.0,107.4781,107.8366,107.3931,107.8177,65425.0
2021-01-20 15:25:00,114.31,114.5,114.3,114.5,11594.0,107.846,108.0253,107.8366,108.0253,11594.0
2021-01-20 15:30:00,114.47,114.71,114.47,114.66,21903.0,107.997,108.2234,107.997,108.1762,21903.0
2021-01-20 15:35:00,114.67,114.71,114.63,114.67,13503.0,108.1856,108.2234,108.1479,108.1856,13503.0
2021-01-20 15:40:00,114.66,114.75,114.56,114.72,20901.0,108.1762,108.2611,108.0819,108.2328,20901.0
2021-01-20 15:45:00,114.72,114.86,114.71,114.78,30912.0,108.2328,108.3649,108.2234,108.2894,30912.0
2021-01-20 15:50:00,114.76,114.79,114.7,114.78,32840.0,108.2706,108.2989,108.214,108.2894,32840.0
2021-01-20 15:55:00,114.76,114.85,114.55,114.7,109465.0,108.2706,108.3555,108.0724,108.214,109465.0
2021-01-21 09:30:00,114.54,114.75,114.2,114.59,28670.0,108.063,108.2611,107.7422,108.1102,28670.0
2021-01-21 09:35:00,114.67,114.67,114.12,114.12,11237.0,108.1856,108.1856,107.6667,107.6667,11237.0
2021-01-21 09:40:00,114.28,114.35,114.11,114.32,9363.0,107.8177,107.8837,107.6573,107.8554,9363.0
2021-01-21 09:45:00,114.26,114.27,113.98,114.06,8572.0,107.7988,107.8083,107.5347,107.6101,8572.0
2021-01-21 09:50:00,114.06,114.06,113.76,113.88,6225.0,107.6101,107.6101,107.3271,107.4403,6225.0
2021-01-21 09:55:00,113.88,114.0,113.72,113.98,12678.0,107.4403,107.5535,107.2894,107.5347,12678.0
2021-01-21 10:00:00,114.0,114.05,113.71,113.76,10735.0,107.5535,107.6007,107.2799,107.3271,10735.0
2021-01-21 10:05:00,113.8,114.0,113.7,113.88,7676.0,107.3648,107.5535,107.2705,107.4403,7676.0
2021-01-21 10:10:00,113.87,113.94,113.76,113.88,7139.0,107.4309,107.4969,107.3271,107.4403,7139.0
2021-01-21 10:15:00,113.86,113.92,113.7,113.71,5941.0,107.4215,107.4781,107.2705,107.2799,5941.0
2021-01-21 10:20:00,113.74,114.0,113.73,113.92,5775.0,107.3082,107.5535,107.2988,107.4781,5775.0
2021-01-21 10:25:00,113.92,113.95,113.74,113.77,11112.0,107.4781,107.5064,107.3082,107.3365,11112.0
2021-01-21 10:30:00,113.77,113.86,113.76,113.79,5227.0,107.3365,107.4215,107.3271,107.3554,5227.0
2021-01-21 10:35:00,113.79,113.81,113.71,113.77,8671.0,107.3554,107.3743,107.2799,107.3365,8671.0
2021-01-21 10:40:00,113.78,113.8,113.69,113.69,4332.0,107.346,107.3648,107.2611,107.2611,4332.0
2021-01-21 10:45:00,113.69,113.71,113.52,113.52,5018.0,107.2611,107.2799,107.1007,107.1007,5018.0
2021-01-21 10:50:00,113.54,113.55,113.4,113.4,5569.0,107.1195,107.129,106.9875,106.9875,5569.0
2021-01-21 10:55:00,113.37,113.37,113.28,113.3,7455.0,106.9592,106.9592,106.8742,106.8931,7455.0
2021-01-21 11:00:00,113.31,113.38,113.25,113.32,5457.0,106.9026,106.9686,106.8459,106.912,5457.0
2021-01-21 11:05:00,113.28,113.44,113.25,113.42,4561.0,106.8742,107.0252,106.8459,107.0063,4561.0
2021-01-21 11:10:00,113.41,113.43,113.27,113.33,6963.0,106.9969,107.0158,106.8648,106.9214,6963.0
2021-01-21 11:15:00,113.3,113.3,113.26,113.27,8632.0,106.8931,106.8931,106.8554,106.8648,8632.0
2021-01-21 11:20:00,113.29,113.3,113.17,113.18,7529.0,106.8837,106.8931,106.7705,106.7799,7529.0
2021-01-21 11:25:00,113.17,113.18,113.1,113.11,14877.0,106.7705,106.7799,106.7044,106.7139,14877.0
2021-01-21 11:30:00,113.12,113.31,113.1,113.29,7980.0,106.7233,106.9026,106.7044,106.8837,7980.0
2021-01-21 11:35:00,113.31,113.35,113.2,113.23,7651.0,106.9026,106.9403,106.7988,106.8271,7651.0
2021-01-21 11:40:00,113.24,113.24,113.08,113.09,1712.0,106.8365,106.8365,106.6856,106.695,1712.0
2021-01-21 11:45:00,113.1,113.1,113.06,113.09,1616.0,106.7044,106.7044,106.6667,106.695,1616.0
2021-01-21 11:50:00,113.09,113.12,113.03,113.1,4591.0,106.695,106.7233,106.6384,106.7044,4591.0
2021-01-21 11:55:00,113.13,113.19,113.08,113.19,2514.0,106.7327,106.7893,106.6856,106.7893,2514.0
2021-01-21 12:00:00,113.18,113.19,113.13,113.16,5206.0,106.7799,106.7893,106.7327,106.761,5206.0
2021-01-21 12:05:00,113.16,113.2,113.12,113.17,8440.0,106.761,106.7988,106.7233,106.7705,8440.0
2021-01-21 12:10:00,113.17,113.19,113.14,113.17,4654.0,106.7705,106.7893,106.7422,106.7705,4654.0
2021-01-21 12:15:00,113.15,113.22,113.11,113.15,5323.0,106.7516,106.8176,106.7139,106.7516,5323.0
2021-01-21 12:20:00,113.19,113.22,113.15,113.22,6594.0,106.7893,106.8176,106.7516,106.8176,6594.0
2021-01-21 12:25:00,113.23,113.25,113.09,113.09,4095.0,106.8271,106.8459,106.695,106.695,4095.0
2021-01-21 12:30:00,113.05,113.05,112.95,112.98,15548.0,106.6573,106.6573,106.5629,106.5912,15548.0
2021-01-21 12:35:00,112.98,113.12,112.95,113.09,11972.0,106.5912,106.7233,106.5629,106.695,11972.0
2021-01-21 12:40:00,113.07,113.14,113.04,113.07,4090.0,106.6761,106.7422,106.6478,106.6761,4090.0
2021-01-21 12:45:00,113.11,113.11,113.05,113.11,4409.0,106.7139,106.7139,106.6573,106.7139,4409.0
2021-01-21 12:50:00,113.13,113.13,112.96,112.98,9433.0,106.7327,106.7327,106.5723,106.5912,9433.0
2021-01-21 12:55:00,113.0,113.06,112.95,113.05,7786.0,106.6101,106.6667,106.5629,106.6573,7786.0
2021-01-21 13:00:00,113.06,113.09,113.03,113.09,1928.0,106.6667,106.695,106.6384,106.695,1928.0
2021-01-21 13:05:00,113.1,113.18,113.09,113.16,3372.0,106.7044,106.7799,106.695,106.761,3372.0
2021-01-21 13:10:00,113.18,113.27,113.15,113.27,6078.0,106.7799,106.8648,106.7516,106.8648,6078.0
2021-01-21 13:15:00,113.26,113.34,113.22,113.3,4030.0,106.8554,106.9309,106.8176,106.8931,4030.0
2021-01-21 13:20:00,113.31,113.31,113.25,113.3,6166.0,106.9026,106.9026,106.8459,106.8931,6166.0
2021-01-21 13:25:00,113.32,113.42,113.31,113.4,3023.0,106.912,107.0063,106.9026,106.9875,3023.0
2021-01-21 13:30:00,113.4,113.49,113.34,113.34,7999.0,106.9875,107.0724,106.9309,106.9309,7999.0
2021-01-21 13:35:00,113.29,113.36,113.28,113.34,6182.0,106.8837,106.9497,106.8742,106.9309,6182.0
2021-01-21 13:40:00,113.33,113.37,113.3,113.35,10264.0,106.9214,106.9592,106.8931,106.9403,10264.0
2021-01-21 13:45:00,113.36,113.37,113.31,113.34,10215.0,106.9497,106.9592,106.9026,106.9309,10215.0
2021-01-21 13:50:00,113.36,113.45,113.36,113.38,6818.0,106.9497,107.0346,106.9497,106.9686,6818.0
2021-01-21 13:55:00,113.36,113.46,113.36,113.46,7040.0,106.9497,107.0441,106.9497,107.0441,7040.0
2021-01-21 14:00:00,113.46,113.52,113.45,113.48,4213.0,107.0441,107.1007,107.0346,107.0629,4213.0
2021-01-21 14:05:00,113.49,113.52,113.45,113.47,5470.0,107.0724,107.1007,107.0346,107.0535,5470.0
2021-01-21 14:10:00,113.45,113.48,113.34,113.37,7418.0,107.0346,107.0629,106.9309,106.9592,7418.0
2021-01-21 14:15:00,113.34,113.37,113.2,113.23,5272.0,106.9309,106.9592,106.7988,106.8271,5272.0
2021-01-21 14:20:00,113.23,113.26,113.16,113.16,7652.0,106.8271,106.8554,106.761,106.761,7652.0
2021-01-21 14:25:00,113.17,113.24,113.17,113.24,5700.0,106.7705,106.8365,106.7705,106.8365,5700.0
2021-01-21 14:30:00,113.22,113.23,113.18,113.19,2456.0,106.8176,106.8271,106.7799,106.7893,2456.0
2021-01-21 14:35:00,113.23,113.43,113.22,113.39,9013.0,106.8271,107.0158,106.8176,106.978,9013.0
2021-01-21 14:40:00,113.41,113.42,113.32,113.32,4465.0,106.9969,107.0063,106.912,106.912,4465.0
2021-01-21 14:45:00,113.33,113.37,113.31,113.35,6516.0,106.9214,106.9592,106.9026,106.9403,6516.0
2021-01-21 14:50:00,113.33,113.33,113.17,113.2,14282.0,106.9214,106.9214,106.7705,106.7988,14282.0
2021-01-21 14:55:00,113.19,113.31,113.19,113.27,13459.0,106.7893,106.9026,106.7893,106.8648,13459.0
2021-01-21 15:00:00,113.3,113.31,113.08,113.12,12415.0,106.8931,106.9026,106.6856,106.7233,12415.0
2021-01-21 15:05:00,113.12,113.12,112.99,113.06,14633.0,106.7233,106.7233,106.6006,106.6667,14633.0
2021-01-21 15:10:00,113.05,113.05,112.95,112.97,10990.0,106.6573,106.6573,106.5629,106.5818,10990.0
2021-01-21 15:15:00,112.96,112.97,112.9,112.95,13454.0,106.5723,106.5818,106.5157,106.5629,13454.0
2021-01-21 15:20:00,112.96,112.96,112.83,112.85,14925.0,106.5723,106.5723,106.4497,106.4686,14925.0
2021-01-21 15:25:00,112.87,112.92,112.86,112.91,7869.0,106.4874,106.5346,106.478,106.5252,7869.0
2021-01-21 15:30:00,112.92,113.15,112.9,113.11,27752.0,106.5346,106.7516,106.5157,106.7139,27752.0
2021-01-21 15:35:00,113.11,113.16,113.02,113.11,20927.0,106.7139,106.761,106.629,106.7139,20927.0
2021-01-21 15:40:00,113.11,113.4,113.09,113.34,21621.0,106.7139,106.9875,106.695,106.9309,21621.0
2021-01-21 15:45:00,113.33,113.33,113.08,113.08,22018.0,106.9214,106.9214,106.6856,106.6856,22018.0
2021-01-21 15:50:00,113.08,113.19,113.07,113.09,34549.0,106.6856,106.7893,106.6761,106.695,34549.0
2021-01-21 15:55:00,113.1,113.15,112.86,112.86,101947.0,106.7044,106.7516,106.478,106.478,101947.0
2021-01-22 09:30:00,112.53,112.87,112.45,112.7,50576.0,106.1667,106.4874,106.0912,106.327,50576.0
2021-01-22 09:35:00,112.8,112.94,112.27,112.27,5666.0,106.4214,106.5535,105.9214,105.9214,5666.0
2021-01-22 09:40:00,112.39,112.39,111.96,111.98,9504.0,106.0346,106.0346,105.6289,105.6478,9504.0
2021-01-22 09:45:00,112.0,112.11,111.74,111.86,22647.0,105.6666,105.7704,105.4213,105.5345,22647.0
2021-01-22 09:50:00,111.85,112.06,111.83,112.06,13948.0,105.5251,105.7232,105.5062,105.7232,13948.0
2021-01-22 09:55:00,112.07,112.18,112.02,112.03,7962.0,105.7327,105.8365,105.6855,105.6949,7962.0
2021-01-22 10:00:00,112.03,112.4,112.03,112.31,12251.0,105.6949,106.044,105.6949,105.9591,12251.0
2021-01-22 10:05:00,112.31,112.31,112.18,112.24,6803.0,105.9591,105.9591,105.8365,105.8931,6803.0
2021-01-22 10:10:00,112.2,112.22,112.03,112.05,8270.0,105.8553,105.8742,105.6949,105.7138,8270.0
2021-01-22 10:15:00,112.05,112.06,111.86,111.9,15509.0,105.7138,105.7232,105.5345,105.5723,15509.0
2021-01-22 10:20:00,111.86,112.02,111.83,111.97,13059.0,105.5345,105.6855,105.5062,105.6383,13059.0
2021-01-22 10:25:00,112.02,112.02,111.82,111.89,25553.0,105.6855,105.6855,105.4968,105.5629,25553.0
2021-01-22 10:30:00,111.85,112.15,111.83,112.05,10883.0,105.5251,105.8081,105.5062,105.7138,10883.0
2021-01-22 10:35:00,112.05,112.14,112.0,112.12,12683.0,105.7138,105.7987,105.6666,105.7798,12683.0
2021-01-22 10:40:00,112.15,112.21,112.04,112.15,10162.0,105.8081,105.8648,105.7044,105.8081,10162.0
2021-01-22 10:45:00,112.15,112.2,112.0,112.07,15497.0,105.8081,105.8553,105.6666,105.7327,15497.0
2021-01-22 10:50:00,112.06,112.09,112.03,112.03,5433.0,105.7232,105.7515,105.6949,105.6949,5433.0
2021-01-22 10:55:00,112.05,112.12,111.93,111.93,14025.0,105.7138,105.7798,105.6006,105.6006,14025.0
2021-01-22 11:00:00,111.94,112.12,111.91,112.0,12709.0,105.61,105.7798,105.5817,105.6666,12709.0
2021-01-22 11:05:00,112.01,112.01,111.76,111.81,7809.0,105.6761,105.6761,105.4402,105.4874,7809.0
2021-01-22 11:10:00,111.8,111.81,111.58,111.62,12349.0,105.4779,105.4874,105.2704,105.3081,12349.0
2021-01-22 11:15:00,111.65,111.7,111.63,111.67,9125.0,105.3364,105.3836,105.3176,105.3553,9125.0
2021-01-22 11:20:00,111.7,111.9,111.66,111.87,4481.0,105.3836,105.5723,105.3459,105.544,4481.0
2021-01-22 11:25:00,111.85,111.89,111.79,111.84,5137.0,105.5251,105.5629,105.4685,105.5157,5137.0
2021-01-22 11:30:00,111.86,112.05,111.84,112.02,12953.0,105.5345,105.7138,105.5157,105.6855,12953.0
2021-01-22 11:35:00,112.0,112.11,111.97,112.02,35014.0,105.6666,105.7704,105.6383,105.6855,35014.0
2021-01-22 11:40:00,112.02,112.32,112.01,112.32,9729.0,105.6855,105.9685,105.6761,105.9685,9729.0
2021-01-22 11:45:00,112.3,112.41,112.27,112.41,7316.0,105.9497,106.0534,105.9214,106.0534,7316.0
2021-01-22 11:50:00,112.41,112.49,112.39,112.43,6305.0,106.0534,106.1289,106.0346,106.0723,6305.0
2021-01-22 11:55:00,112.45,112.6,112.45,112.53,8080.0,106.0912,106.2327,106.0912,106.1667,8080.0
2021-01-22 12:00:00,112.56,112.61,112.46,112.46,8186.0,106.195,106.2421,106.1006,106.1006,8186.0
2021-01-22 12:05:00,112.49,112.49,112.23,112.23,16090.0,106.1289,106.1289,105.8836,105.8836,16090.0
2021-01-22 12:10:00,112.28,112.46,112.26,112.46,21742.0,105.9308,106.1006,105.9119,106.1006,21742.0
2021-01-22 12:15:00,112.47,112.54,112.43,112.52,8439.0,106.1101,106.1761,106.0723,106.1572,8439.0
2021-01-22 12:20:00,112.53,112.58,112.24,112.26,14956.0,106.1667,106.2138,105.8931,105.9119,14956.0
2021-01-22 12:25:00,112.27,112.36,112.24,112.34,9444.0,105.9214,106.0063,105.8931,105.9874,9444.0
2021-01-22 12:30:00,112.34,112.45,112.33,112.34,5727.0,105.9874,106.0912,105.978,105.9874,5727.0
2021-01-22 12:35:00,112.33,112.36,112.29,112.3,7049.0,105.978,106.0063,105.9402,105.9497,7049.0
2021-01-22 12:40:00,112.32,112.42,112.29,112.42,15969.0,105.9685,106.0629,105.9402,106.0629,15969.0
2021-01-22 12:45:00,112.39,112.41,112.36,112.41,4234.0,106.0346,106.0534,106.0063,106.0534,4234.0
2021-01-22 12:50:00,112.41,112.43,112.32,112.32,32142.0,106.0534,106.0723,105.9685,105.9685,32142.0
2021-01-22 12:55:00,112.29,112.37,112.22,112.37,13358.0,105.9402,106.0157,105.8742,106.0157,13358.0
2021-01-22 13:00:00,112.37,112.47,112.37,112.47,4710.0,106.0157,106.1101,106.0157,106.1101,4710.0
2021-01-22 13:05:00,112.45,112.46,112.35,112.37,5063.0,106.0912,106.1006,105.9968,106.0157,5063.0
2021-01-22 13:10:00,112.36,112.36,112.22,112.29,12938.0,106.0063,106.0063,105.8742,105.9402,12938.0
2021-01-22 13:15:00,112.29,112.37,112.28,112.28,8009.0,105.9402,106.0157,105.9308,105.9308,8009.0
2021-01-22 13:20:00,112.29,112.42,112.28,112.39,5649.0,105.9402,106.0629,105.9308,106.0346,5649.0
2021-01-22 13:25:00,112.38,112.46,112.37,112.37,8795.0,106.0251,106.1006,106.0157,106.0157,8795.0
2021-01-22 13:30:00,112.38,112.39,112.24,112.34,9676.0,106.0251,106.0346,105.8931,105.9874,9676.0
2021-01-22 13:35:00,112.31,112.36,112.3,112.34,18238.0,105.9591,106.0063,105.9497,105.9874,18238.0
2021-01-22 13:40:00,112.35,112.5,112.34,112.44,33974.0,105.9968,106.1384,105.9874,106.0817,33974.0
2021-01-22 13:45:00,112.43,112.43,112.31,112.36,9303.0,106.0723,106.0723,105.9591,106.0063,9303.0
2021-01-22 13:50:00,112.34,112.37,112.21,112.22,4685.0,105.9874,106.0157,105.8648,105.8742,4685.0
2021-01-22 13:55:00,112.23,112.29,112.23,112.27,7942.0,105.8836,105.9402,105.8836,105.9214,7942.0
2021-01-22 14:00:00,112.26,112.3,112.2,112.27,5237.0,105.9119,105.9497,105.8553,105.9214,5237.0
2021-01-22 14:05:00,112.3,112.38,112.25,112.25,17593.0,105.9497,106.0251,105.9025,105.9025,17593.0
2021-01-22 14:10:00,112.26,112.28,112.2,112.2,4235.0,105.9119,105.9308,105.8553,105.8553,4235.0
2021-01-22 14:15:00,112.21,112.38,112.21,112.35,13372.0,105.8648,106.0251,105.8648,105.9968,13372.0
2021-01-22 14:20:00,112.36,112.45,112.33,112.39,6338.0,106.0063,106.0912,105.978,106.0346,6338.0
2021-01-22 14:25:00,112.37,112.39,112.31,112.32,3473.0,106.0157,106.0346,105.9591,105.9685,3473.0
2021-01-22 14:30:00,112.31,112.34,112.29,112.31,7145.0,105.9591,105.9874,105.9402,105.9591,7145.0
2021-01-22 14:35:00,112.31,112.34,112.26,112.32,12344.0,105.9591,105.9874,105.9119,105.9685,12344.0
2021-01-22 14:40:00,112.33,112.37,112.3,112.33,4987.0,105.978,106.0157,105.9497,105.978,4987.0
2021-01-22 14:45:00,112.33,112.37,112.26,112.34,12260.0,105.978,106.0157,105.9119,105.9874,12260.0
2021-01-22 14:50:00,112.34,112.47,112.34,112.42,8029.0,105.9874,106.1101,105.9874,106.0629,8029.0
2021-01-22 14:55:00,112.42,112.47,112.2,112.2,22681.0,106.0629,106.1101,105.8553,105.8553,22681.0
2021-01-22 15:00:00,112.23,112.32,112.23,112.27,6955.0,105.8836,105.9685,105.8836,105.9214,6955.0
2021-01-22 15:05:00,112.3,112.38,112.25,112.25,10962.0,105.9497,106.0251,105.9025,105.9025,10962.0
2021-01-22 15:10:00,112.27,112.27,112.07,112.16,10998.0,105.9214,105.9214,105.7327,105.8176,10998.0
2021-01-22 15:15:00,112.14,112.17,112.01,112.02,16446.0,105.7987,105.827,105.6761,105.6855,16446.0
2021-01-22 15:20:00,112.03,112.12,112.01,112.11,19978.0,105.6949,105.7798,105.6761,105.7704,19978.0
2021-01-22 15:25:00,112.12,112.21,112.1,112.18,8709.0,105.7798,105.8648,105.761,105.8365,8709.0
2021-01-22 15:30:00,112.18,112.21,112.15,112.18,7741.0,105.8365,105.8648,105.8081,105.8365,7741.0
2021-01-22 15:35:00,112.17,112.38,112.17,112.32,17276.0,105.827,106.0251,105.827,105.9685,17276.0
2021-01-22 15:40:00,112.33,112.41,112.27,112.28,17016.0,105.978,106.0534,105.9214,105.9308,17016.0
2021-01-22 15:45:00,112.3,112.3,112.13,112.16,27321.0,105.9497,105.9497,105.7893,105.8176,27321.0
2021-01-22 15:50:00,112.17,112.24,112.14,112.15,50931.0,105.827,105.8931,105.7987,105.8081,50931.0
2021-01-22 15:55:00,112.14,112.14,111.86,111.87,116316.0,105.7987,105.7987,105.5345,105.544,116316.0
2021-01-25 09:30:00,111.93,112.52,111.85,111.99,50309.0,105.6006,106.1572,105.5251,105.6572,50309.0
2021-01-25 09:35:00,112.01,112.26,111.99,112.26,17264.0,105.6761,105.9119,105.6572,105.9119,17264.0
2021-01-25 09:40:00,112.24,112.35,112.03,112.18,15375.0,105.8931,105.9968,105.6949,105.8365,15375.0
2021-01-25 09:45:00,112.2,112.25,112.0,112.04,13649.0,105.8553,105.9025,105.6666,105.7044,13649.0
2021-01-25 09:50:00,112.02,112.05,111.82,112.02,26209.0,105.6855,105.7138,105.4968,105.6855,26209.0
2021-01-25 09:55:00,112.09,112.21,112.05,112.16,35350.0,105.7515,105.8648,105.7138,105.8176,35350.0
2021-01-25 10:00:00,112.17,112.49,112.16,112.48,23129.0,105.827,106.1289,105.8176,106.1195,23129.0
2021-01-25 10:05:00,112.49,112.5,112.28,112.38,29906.0,106.1289,106.1384,105.9308,106.0251,29906.0
2021-01-25 10:10:00,112.45,112.59,112.35,112.59,21055.0,106.0912,106.2233,105.9968,106.2233,21055.0
2021-01-25 10:15:00,112.62,112.8,112.54,112.66,25387.0,106.2516,106.4214,106.1761,106.2893,25387.0
2021-01-25 10:20:00,112.68,113.01,112.61,112.93,30020.0,106.3082,106.6195,106.2421,106.544,30020.0
2021-01-25 10:25:00,112.93,113.0,112.69,112.9,21917.0,106.544,106.6101,106.3176,106.5157,21917.0
2021-01-25 10:30:00,112.92,112.99,112.83,112.88,11817.0,106.5346,106.6006,106.4497,106.4969,11817.0
2021-01-25 10:35:00,112.9,112.99,112.79,112.92,17192.0,106.5157,106.6006,106.412,106.5346,17192.0
2021-01-25 10:40:00,112.9,113.06,112.78,112.82,19544.0,106.5157,106.6667,106.4025,106.4403,19544.0
2021-01-25 10:45:00,112.82,112.84,112.58,112.6,13465.0,106.4403,106.4591,106.2138,106.2327,13465.0
2021-01-25 10:50:00,112.58,112.73,112.46,112.66,13600.0,106.2138,106.3554,106.1006,106.2893,13600.0
2021-01-25 10:55:00,112.63,112.71,112.42,112.42,26117.0,106.261,106.3365,106.0629,106.0629,26117.0
2021-01-25 11:00:00,112.51,112.7,112.27,112.34,15344.0,106.1478,106.327,105.9214,105.9874,15344.0
2021-01-25 11:05:00,112.35,112.54,112.11,112.13,20518.0,105.9968,106.1761,105.7704,105.7893,20518.0
2021-01-25 11:10:00,112.18,112.44,112.12,112.18,13893.0,105.8365,106.0817,105.7798,105.8365,13893.0
2021-01-25 11:15:00,112.18,112.22,111.95,111.95,18680.0,105.8365,105.8742,105.6195,105.6195,18680.0
2021-01-25 11:20:00,111.94,112.17,111.87,112.03,11339.0,105.61,105.827,105.544,105.6949,11339.0
2021-01-25 11:25:00,112.07,112.08,111.76,111.78,15338.0,105.7327,105.7421,105.4402,105.4591,15338.0
2021-01-25 11:30:00,111.75,112.08,111.75,112.04,11402.0,105.4308,105.7421,105.4308,105.7044,11402.0
2021-01-25 11:35:00,112.0,112.1,111.92,111.98,7683.0,105.6666,105.761,105.5912,105.6478,7683.0
2021-01-25 11:40:00,111.96,112.21,111.85,112.14,15516.0,105.6289,105.8648,105.5251,105.7987,15516.0
2021-01-25 11:45:00,112.15,112.21,112.0,112.18,8860.0,105.8081,105.8648,105.6666,105.8365,8860.0
2021-01-25 11:50:00,112.15,112.35,112.08,112.14,21677.0,105.8081,105.9968,105.7421,105.7987,21677.0
2021-01-25 11:55:00,112.14,112.18,112.0,112.09,14253.0,105.7987,105.8365,105.6666,105.7515,14253.0
2021-01-25 12:00:00,112.09,112.3,112.05,112.3,58919.0,105.7515,105.9497,105.7138,105.9497,58919.0
2021-01-25 12:05:00,112.26,112.41,112.2,112.29,52800.0,105.9119,106.0534,105.8553,105.9402,52800.0
2021-01-25 12:10:00,112.29,112.54,112.26,112.38,42053.0,105.9402,106.1761,105.9119,106.0251,42053.0
2021-01-25 12:15:00,112.37,112.6,112.37,112.47,16668.0,106.0157,106.2327,106.0157,106.1101,16668.0
2021-01-25 12:20:00,112.54,112.67,112.53,112.56,12536.0,106.1761,106.2987,106.1667,106.195,12536.0
2021-01-25 12:25:00,112.62,112.72,112.57,112.71,9338.0,106.2516,106.3459,106.2044,106.3365,9338.0
2021-01-25 12:30:00,112.72,112.73,112.61,112.73,10870.0,106.3459,106.3554,106.2421,106.3554,10870.0
2021-01-25 12:35:00,112.7,112.82,112.69,112.73,21219.0,106.327,106.4403,106.3176,106.3554,21219.0
2021-01-25 12:40:00,112.75,112.97,112.74,112.94,9754.0,106.3742,106.5818,106.3648,106.5535,9754.0
2021-01-25 12:45:00,112.94,113.01,112.92,112.98,15562.0,106.5535,106.6195,106.5346,106.5912,15562.0
2021-01-25 12:50:00,112.98,113.07,112.89,112.91,16104.0,106.5912,106.6761,106.5063,106.5252,16104.0
2021-01-25 12:55:00,112.94,112.96,112.83,112.94,7916.0,106.5535,106.5723,106.4497,106.5535,7916.0
2021-01-25 13:00:00,112.96,113.04,112.94,113.01,10834.0,106.5723,106.6478,106.5535,106.6195,10834.0
2021-01-25 13:05:00,112.99,113.01,112.91,112.94,8800.0,106.6006,106.6195,106.5252,106.5535,8800.0
2021-01-25 13:10:00,112.96,113.01,112.89,112.96,21466.0,106.5723,106.6195,106.5063,106.5723,21466.0
2021-01-25 13:15:00,112.94,113.03,112.89,112.98,12437.0,106.5535,106.6384,106.5063,106.5912,12437.0
2021-01-25 13:20:00,112.98,113.09,112.94,113.0,35935.0,106.5912,106.695,106.5535,106.6101,35935.0
2021-01-25 13:25:00,112.98,112.99,112.89,112.91,11643.0,106.5912,106.6006,106.5063,106.5252,11643.0
2021-01-25 13:30:00,112.92,112.94,112.83,112.87,8615.0,106.5346,106.5535,106.4497,106.4874,8615.0
2021-01-25 13:35:00,112.87,112.98,112.87,112.98,22694.0,106.4874,106.5912,106.4874,106.5912,22694.0
2021-01-25 13:40:00,112.99,113.05,112.96,113.03,17406.0,106.6006,106.6573,106.5723,106.6384,17406.0
2021-01-25 13:45:00,113.03,113.05,112.89,112.99,17862.0,106.6384,106.6573,106.5063,106.6006,17862.0
2021-01-25 13:50:00,112.97,113.02,112.79,112.8,17681.0,106.5818,106.629,106.412,106.4214,17681.0
2021-01-25 13:55:00,112.78,112.78,112.6,112.71,11929.0,106.4025,106.4025,106.2327,106.3365,11929.0
2021-01-25 14:00:00,112.72,112.78,112.67,112.77,4197.0,106.3459,106.4025,106.2987,106.3931,4197.0
2021-01-25 14:05:00,112.76,112.76,112.68,112.71,8503.0,106.3837,106.3837,106.3082,106.3365,8503.0
2021-01-25 14:10:00,112.7,112.78,112.69,112.72,7311.0,106.327,106.4025,106.3176,106.3459,7311.0
2021-01-25 14:15:00,112.69,112.75,112.52,112.64,19548.0,106.3176,106.3742,106.1572,106.2704,19548.0
2021-01-25 14:20:00,112.63,112.69,112.57,112.61,5409.0,106.261,106.3176,106.2044,106.2421,5409.0
2021-01-25 14:25:00,112.57,112.64,112.54,112.64,4932.0,106.2044,106.2704,106.1761,106.2704,4932.0
2021-01-25 14:30:00,112.67,112.71,112.63,112.63,4396.0,106.2987,106.3365,106.261,106.261,4396.0
2021-01-25 14:35:00,112.61,112.67,112.55,112.56,5938.0,106.2421,106.2987,106.1855,106.195,5938.0
2021-01-25 14:40:00,112.58,112.58,112.48,112.53,8114.0,106.2138,106.2138,106.1195,106.1667,8114.0
2021-01-25 14:45:00,112.53,112.61,112.5,112.57,4243.0,106.1667,106.2421,106.1384,106.2044,4243.0
2021-01-25 14:50:00,112.58,112.6,112.38,112.38,20524.0,106.2138,106.2327,106.0251,106.0251,20524.0
2021-01-25 14:55:00,112.4,112.4,112.29,112.29,9656.0,106.044,106.044,105.9402,105.9402,9656.0
2021-01-25 15:00:00,112.28,112.35,112.27,112.27,12987.0,105.9308,105.9968,105.9214,105.9214,12987.0
2021-01-25 15:05:00,112.29,112.51,112.27,112.43,26018.0,105.9402,106.1478,105.9214,106.0723,26018.0
2021-01-25 15:10:00,112.44,112.44,112.0,112.14,42287.0,106.0817,106.0817,105.6666,105.7987,42287.0
2021-01-25 15:15:00,112.14,112.23,112.08,112.23,23789.0,105.7987,105.8836,105.7421,105.8836,23789.0
2021-01-25 15:20:00,112.23,112.44,112.22,112.43,9100.0,105.8836,106.0817,105.8742,106.0723,9100.0
2021-01-25 15:25:00,112.42,112.45,112.38,112.4,11242.0,106.0629,106.0912,106.0251,106.044,11242.0
2021-01-25 15:30:00,112.4,112.53,112.39,112.5,29914.0,106.044,106.1667,106.0346,106.1384,29914.0
2021-01-25 15:35:00,112.48,112.58,112.4,112.45,29181.0,106.1195,106.2138,106.044,106.0912,29181.0
2021-01-25 15:40:00,112.44,112.45,112.3,112.35,16721.0,106.0817,106.0912,105.9497,105.9968,16721.0
2021-01-25 15:45:00,112.36,112.48,112.36,112.47,17513.0,106.0063,106.1195,106.0063,106.1101,17513.0
2021-01-25 15:50:00,112.49,112.56,112.3,112.36,54074.0,106.1289,106.195,105.9497,106.0063,54074.0
2021-01-25 15:55:00,112.34,112.46,112.3,112.46,98931.0,105.9874,106.1006,105.9497,106.1006,98931.0
2021-01-26 09:30:00,112.73,112.85,112.17,112.17,64507.0,106.3554,106.4686,105.827,105.827,64507.0
2021-01-26 09:35:00,112.27,112.52,112.01,112.52,18889.0,105.9214,106.1572,105.6761,106.1572,18889.0
2021-01-26 09:40:00,112.56,112.75,112.48,112.71,6100.0,106.195,106.3742,106.1195,106.3365,6100.0
2021-01-26 09:45:00,112.7,112.8,112.55,112.61,10866.0,106.327,106.4214,106.1855,106.2421,10866.0
2021-01-26 09:50:00,112.56,112.66,112.25,112.43,9113.0,106.195,106.2893,105.9025,106.0723,9113.0
2021-01-26 09:55:00,112.43,112.56,112.38,112.55,6548.0,106.0723,106.195,106.0251,106.1855,6548.0
2021-01-26 10:00:00,112.55,112.61,112.22,112.5,17360.0,106.1855,106.2421,105.8742,106.1384,17360.0
2021-01-26 10:05:00,112.51,112.61,112.41,112.41,6458.0,106.1478,106.2421,106.0534,106.0534,6458.0
2021-01-26 10:10:00,112.37,112.41,112.23,112.39,9241.0,106.0157,106.0534,105.8836,106.0346,9241.0
2021-01-26 10:15:00,112.36,112.44,112.26,112.4,7016.0,106.0063,106.0817,105.9119,106.044,7016.0
2021-01-26 10:20:00,112.42,112.68,112.26,112.63,15048.0,106.0629,106.3082,105.9119,106.261,15048.0
2021-01-26 10:25:00,112.68,112.96,112.63,112.96,12516.0,106.3082,106.5723,106.261,106.5723,12516.0
2021-01-26 10:30:00,112.98,112.99,112.62,112.65,7055.0,106.5912,106.6006,106.2516,106.2799,7055.0
2021-01-26 10:35:00,112.57,112.66,112.53,112.61,7625.0,106.2044,106.2893,106.1667,106.2421,7625.0
2021-01-26 10:40:00,112.62,112.76,112.59,112.76,5678.0,106.2516,106.3837,106.2233,106.3837,5678.0
2021-01-26 10:45:00,112.83,112.83,112.66,112.67,6873.0,106.4497,106.4497,106.2893,106.2987,6873.0
2021-01-26 10:50:00,112.66,112.69,112.54,112.58,6086.0,106.2893,106.3176,106.1761,106.2138,6086.0
2021-01-26 10:55:00,112.58,112.58,112.37,112.4,6692.0,106.2138,106.2138,106.0157,106.044,6692.0
2021-01-26 11:00:00,112.41,112.54,112.34,112.54,10133.0,106.0534,106.1761,105.9874,106.1761,10133.0
2021-01-26 11:05:00,112.53,112.54,112.23,112.23,6254.0,106.1667,106.1761,105.8836,105.8836,6254.0
2021-01-26 11:10:00,112.25,112.29,112.13,112.26,10797.0,105.9025,105.9402,105.7893,105.9119,10797.0
2021-01-26 11:15:00,112.27,112.29,112.18,112.24,5635.0,105.9214,105.9402,105.8365,105.8931,5635.0
2021-01-26 11:20:00,112.23,112.26,112.11,112.2,9965.0,105.8836,105.9119,105.7704,105.8553,9965.0
2021-01-26 11:25:00,112.21,112.34,112.21,112.31,6273.0,105.8648,105.9874,105.8648,105.9591,6273.0
2021-01-26 11:30:00,112.33,112.35,112.13,112.16,6574.0,105.978,105.9968,105.7893,105.8176,6574.0
2021-01-26 11:35:00,112.14,112.2,112.06,112.14,5502.0,105.7987,105.8553,105.7232,105.7987,5502.0
2021-01-26 11:40:00,112.14,112.21,112.13,112.21,3126.0,105.7987,105.8648,105.7893,105.8648,3126.0
2021-01-26 11:45:00,112.18,112.27,112.18,112.2,7457.0,105.8365,105.9214,105.8365,105.8553,7457.0
2021-01-26 11:50:00,112.25,112.33,112.23,112.25,3649.0,105.9025,105.978,105.8836,105.9025,3649.0
2021-01-26 11:55:00,112.3,112.32,112.14,112.22,4610.0,105.9497,105.9685,105.7987,105.8742,4610.0
2021-01-26 12:00:00,112.25,112.25,112.17,112.23,7011.0,105.9025,105.9025,105.827,105.8836,7011.0
2021-01-26 12:05:00,112.19,112.24,112.11,112.11,4606.0,105.8459,105.8931,105.7704,105.7704,4606.0
2021-01-26 12:10:00,112.09,112.1,111.92,111.94,11420.0,105.7515,105.761,105.5912,105.61,11420.0
2021-01-26 12:15:00,111.93,111.97,111.85,111.88,18700.0,105.6006,105.6383,105.5251,105.5534,18700.0
2021-01-26 12:20:00,111.88,111.96,111.87,111.96,7340.0,105.5534,105.6289,105.544,105.6289,7340.0
2021-01-26 12:25:00,111.96,112.15,111.96,112.13,6553.0,105.6289,105.8081,105.6289,105.7893,6553.0
2021-01-26 12:30:00,112.13,112.18,112.01,112.18,6534.0,105.7893,105.8365,105.6761,105.8365,6534.0
2021-01-26 12:35:00,112.21,112.44,112.21,112.4,9296.0,105.8648,106.0817,105.8648,106.044,9296.0
2021-01-26 12:40:00,112.38,112.54,112.33,112.52,12038.0,106.0251,106.1761,105.978,106.1572,12038.0
2021-01-26 12:45:00,112.53,112.57,112.46,112.49,6244.0,106.1667,106.2044,106.1006,106.1289,6244.0
2021-01-26 12:50:00,112.51,112.62,112.51,112.53,6958.0,106.1478,106.2516,106.1478,106.1667,6958.0
2021-01-26 12:55:00,112.53,112.55,112.4,112.44,15276.0,106.1667,106.1855,106.044,106.0817,15276.0
2021-01-26 13:00:00,112.44,112.46,112.39,112.45,11316.0,106.0817,106.1006,106.0346,106.0912,11316.0
2021-01-26 13:05:00,112.52,112.61,112.46,112.47,30176.0,106.1572,106.2421,106.1006,106.1101,30176.0
2021-01-26 13:10:00,112.47,112.73,112.47,112.7,11961.0,106.1101,106.3554,106.1101,106.327,11961.0
2021-01-26 13:15:00,112.7,112.7,112.49,112.58,15580.0,106.327,106.327,106.1289,106.2138,15580.0
2021-01-26 13:20:00,112.57,112.57,112.41,112.44,24006.0,106.2044,106.2044,106.0534,106.0817,24006.0
2021-01-26 13:25:00,112.41,112.42,112.25,112.28,8300.0,106.0534,106.0629,105.9025,105.9308,8300.0
2021-01-26 13:30:00,112.31,112.47,112.31,112.42,13930.0,105.9591,106.1101,105.9591,106.0629,13930.0
2021-01-26 13:35:00,112.45,112.45,112.38,112.44,7251.0,106.0912,106.0912,106.0251,106.0817,7251.0
2021-01-26 13:40:00,112.41,112.73,112.38,112.71,8685.0,106.0534,106.3554,106.0251,106.3365,8685.0
2021-01-26 13:45:00,112.7,112.72,112.63,112.63,3777.0,106.327,106.3459,106.261,106.261,3777.0
2021-01-26 13:50:00,112.63,112.7,112.58,112.7,6050.0,106.261,106.327,106.2138,106.327,6050.0
2021-01-26 13:55:00,112.67,112.72,112.67,112.69,2293.0,106.2987,106.3459,106.2987,106.3176,2293.0
2021-01-26 14:00:00,112.68,112.7,112.59,112.59,6580.0,106.3082,106.327,106.2233,106.2233,6580.0
2021-01-26 14:05:00,112.61,112.62,112.54,112.62,6978.0,106.2421,106.2516,106.1761,106.2516,6978.0
2021-01-26 14:10:00,112.63,112.74,112.6,112.74,10906.0,106.261,106.3648,106.2327,106.3648,10906.0
2021-01-26 14:15:00,112.73,112.74,112.68,112.71,5151.0,106.3554,106.3648,106.3082,106.3365,5151.0
2021-01-26 14:20:00,112.73,112.79,112.72,112.76,8099.0,106.3554,106.412,106.3459,106.3837,8099.0
2021-01-26 14:25:00,112.74,112.78,112.58,112.6,6969.0,106.3648,106.4025,106.2138,106.2327,6969.0
2021-01-26 14:30:00,112.58,112.64,112.54,112.64,13661.0,106.2138,106.2704,106.1761,106.2704,13661.0
2021-01-26 14:35:00,112.64,112.71,112.56,112.69,21951.0,106.2704,106.3365,106.195,106.3176,21951.0
2021-01-26 14:40:00,112.69,112.75,112.67,112.72,9428.0,106.3176,106.3742,106.2987,106.3459,9428.0
2021-01-26 14:45:00,112.72,112.75,112.63,112.68,13534.0,106.3459,106.3742,106.261,106.3082,13534.0
2021-01-26 14:50:00,112.7,112.74,112.67,112.68,5127.0,106.327,106.3648,106.2987,106.3082,5127.0
2021-01-26 14:55:00,112.71,112.76,112.63,112.72,9790.0,106.3365,106.3837,106.261,106.3459,9790.0
2021-01-26 15:00:00,112.74,112.92,112.7,112.82,15100.0,106.3648,106.5346,106.327,106.4403,15100.0
2021-01-26 15:05:00,112.8,112.8,112.73,112.8,8233.0,106.4214,106.4214,106.3554,106.4214,8233.0
2021-01-26 15:10:00,112.83,112.84,112.67,112.67,6528.0,106.4497,106.4591,106.2987,106.2987,6528.0
2021-01-26 15:15:00,112.7,112.85,112.62,112.83,16461.0,106.327,106.4686,106.2516,106.4497,16461.0
2021-01-26 15:20:00,112.83,113.02,112.8,113.02,18299.0,106.4497,106.629,106.4214,106.629,18299.0
2021-01-26 15:25:00,113.05,113.14,112.96,113.07,16707.0,106.6573,106.7422,106.5723,106.6761,16707.0
2021-01-26 15:30:00,113.09,113.18,112.94,112.99,25463.0,106.695,106.7799,106.5535,106.6006,25463.0
2021-01-26 15:35:00,112.99,113.05,112.91,112.93,23166.0,106.6006,106.6573,106.5252,106.544,23166.0
2021-01-26 15:40:00,112.93,112.95,112.8,112.87,21848.0,106.544,106.5629,106.4214,106.4874,21848.0
2021-01-26 15:45:00,112.86,112.92,112.71,112.72,23338.0,106.478,106.5346,106.3365,106.3459,23338.0
2021-01-26 15:50:00,112.76,112.85,112.64,112.7,45963.0,106.3837,106.4686,106.2704,106.327,45963.0
2021-01-26 15:55:00,112.7,112.83,112.55,112.65,111842.0,106.327,106.4497,106.1855,106.2799,111842.0
2021-01-27 09:30:00,111.9,112.4,111.01,111.09,57588.0,105.5723,106.044,104.7326,104.8081,57588.0
2021-01-27 09:35:00,111.03,111.22,110.71,111.01,27943.0,104.7515,104.9307,104.4496,104.7326,27943.0
2021-01-27 09:40:00,110.92,111.05,110.34,110.4,16227.0,104.6477,104.7704,104.1005,104.1571,16227.0
2021-01-27 09:45:00,110.35,110.82,110.24,110.48,24737.0,104.1099,104.5534,104.0062,104.2326,24737.0
2021-01-27 09:50:00,110.56,110.78,110.33,110.63,12588.0,104.3081,104.5156,104.0911,104.3741,12588.0
2021-01-27 09:55:00,110.62,111.01,110.5,110.5,14276.0,104.3647,104.7326,104.2515,104.2515,14276.0
2021-01-27 10:00:00,110.55,110.61,110.18,110.36,19947.0,104.2986,104.3552,103.9495,104.1194,19947.0
2021-01-27 10:05:00,110.4,110.79,110.31,110.63,25664.0,104.1571,104.5251,104.0722,104.3741,25664.0
2021-01-27 10:10:00,110.62,110.8,110.51,110.64,16134.0,104.3647,104.5345,104.2609,104.3835,16134.0
2021-01-27 10:15:00,110.64,110.64,110.3,110.53,72901.0,104.3835,104.3835,104.0628,104.2798,72901.0
2021-01-27 10:20:00,110.5,111.04,110.48,110.79,13588.0,104.2515,104.7609,104.2326,104.5251,13588.0
2021-01-27 10:25:00,110.76,111.28,110.69,111.23,15471.0,104.4967,104.9873,104.4307,104.9402,15471.0
2021-01-27 10:30:00,111.24,111.25,110.7,110.85,11207.0,104.9496,104.959,104.4401,104.5817,11207.0
2021-01-27 10:35:00,110.81,110.87,110.59,110.71,12114.0,104.5439,104.6005,104.3364,104.4496,12114.0
2021-01-27 10:40:00,110.69,111.04,110.6,110.9,16050.0,104.4307,104.7609,104.3458,104.6288,16050.0
2021-01-27 10:45:00,110.9,110.94,110.64,110.91,16820.0,104.6288,104.6666,104.3835,104.6383,16820.0
2021-01-27 10:50:00,110.86,110.93,110.68,110.8,22489.0,104.5911,104.6571,104.4213,104.5345,22489.0
2021-01-27 10:55:00,110.83,110.98,110.7,110.93,27912.0,104.5628,104.7043,104.4401,104.6571,27912.0
2021-01-27 11:00:00,110.91,110.98,110.76,110.8,18357.0,104.6383,104.7043,104.4967,104.5345,18357.0
2021-01-27 11:05:00,110.8,110.82,110.58,110.61,14425.0,104.5345,104.5534,104.3269,104.3552,14425.0
2021-01-27 11:10:00,110.61,110.7,110.54,110.69,15980.0,104.3552,104.4401,104.2892,104.4307,15980.0
2021-01-27 11:15:00,110.64,110.64,110.27,110.36,11169.0,104.3835,104.3835,104.0345,104.1194,11169.0
2021-01-27 11:20:00,110.37,110.48,110.35,110.45,13749.0,104.1288,104.2326,104.1099,104.2043,13749.0
2021-01-27 11:25:00,110.46,110.47,110.29,110.32,16261.0,104.2137,104.2231,104.0533,104.0816,16261.0
2021-01-27 11:30:00,110.32,110.35,109.91,109.95,33111.0,104.0816,104.1099,103.6948,103.7326,33111.0
2021-01-27 11:35:00,109.96,110.13,109.85,110.11,17948.0,103.742,103.9024,103.6382,103.8835,17948.0
2021-01-27 11:40:00,110.09,110.09,109.85,109.86,11007.0,103.8646,103.8646,103.6382,103.6476,11007.0
2021-01-27 11:45:00,109.85,109.97,109.51,109.55,10881.0,103.6382,103.7514,103.3174,103.3552,10881.0
2021-01-27 11:50:00,109.52,109.64,109.36,109.36,13735.0,103.3269,103.4401,103.1759,103.1759,13735.0
2021-01-27 11:55:00,109.39,109.46,109.2,109.23,10200.0,103.2042,103.2703,103.025,103.0533,10200.0
2021-01-27 12:00:00,109.28,109.31,109.12,109.23,30979.0,103.1004,103.1287,102.9495,103.0533,30979.0
2021-01-27 12:05:00,109.24,109.57,109.24,109.37,26525.0,103.0627,103.374,103.0627,103.1854,26525.0
2021-01-27 12:10:00,109.4,109.46,109.24,109.24,11306.0,103.2137,103.2703,103.0627,103.0627,11306.0
2021-01-27 12:15:00,109.25,109.65,109.25,109.59,9138.0,103.0721,103.4495,103.0721,103.3929,9138.0
2021-01-27 12:20:00,109.59,109.65,109.44,109.54,9328.0,103.3929,103.4495,103.2514,103.3457,9328.0
2021-01-27 12:25:00,109.59,109.86,109.57,109.57,20534.0,103.3929,103.6476,103.374,103.374,20534.0
2021-01-27 12:30:00,109.57,109.66,109.49,109.61,11518.0,103.374,103.459,103.2986,103.4118,11518.0
2021-01-27 12:35:00,109.61,109.64,109.44,109.55,11457.0,103.4118,103.4401,103.2514,103.3552,11457.0
2021-01-27 12:40:00,109.55,109.78,109.51,109.72,7749.0,103.3552,103.5722,103.3174,103.5156,7749.0
2021-01-27 12:45:00,109.72,109.78,109.64,109.69,8553.0,103.5156,103.5722,103.4401,103.4873,8553.0
2021-01-27 12:50:00,109.69,109.93,109.68,109.86,11155.0,103.4873,103.7137,103.4778,103.6476,11155.0
2021-01-27 12:55:00,109.79,110.0,109.79,110.0,6523.0,103.5816,103.7797,103.5816,103.7797,6523.0
2021-01-27 13:00:00,109.94,110.06,109.85,109.87,8052.0,103.7231,103.8363,103.6382,103.6571,8052.0
2021-01-27 13:05:00,109.9,109.91,109.76,109.89,8359.0,103.6854,103.6948,103.5533,103.6759,8359.0
2021-01-27 13:10:00,109.86,109.88,109.74,109.8,6510.0,103.6476,103.6665,103.5344,103.591,6510.0
2021-01-27 13:15:00,109.81,109.92,109.78,109.88,11279.0,103.6005,103.7042,103.5722,103.6665,11279.0
2021-01-27 13:20:00,109.89,109.92,109.76,109.88,8403.0,103.6759,103.7042,103.5533,103.6665,8403.0
2021-01-27 13:25:00,109.89,110.27,109.88,110.17,8901.0,103.6759,104.0345,103.6665,103.9401,8901.0
2021-01-27 13:30:00,110.17,110.24,110.0,110.02,8109.0,103.9401,104.0062,103.7797,103.7986,8109.0
2021-01-27 13:35:00,110.03,110.12,109.98,110.06,3372.0,103.808,103.8929,103.7609,103.8363,3372.0
2021-01-27 13:40:00,110.06,110.22,110.04,110.17,8169.0,103.8363,103.9873,103.8175,103.9401,8169.0
2021-01-27 13:45:00,110.14,110.19,110.02,110.06,6610.0,103.9118,103.959,103.7986,103.8363,6610.0
2021-01-27 13:50:00,110.04,110.13,109.92,110.09,7619.0,103.8175,103.9024,103.7042,103.8646,7619.0
2021-01-27 13:55:00,110.14,110.21,109.86,109.87,12643.0,103.9118,103.9779,103.6476,103.6571,12643.0
2021-01-27 14:00:00,109.87,110.13,109.8,109.87,14819.0,103.6571,103.9024,103.591,103.6571,14819.0
2021-01-27 14:05:00,109.87,109.91,109.71,109.84,11406.0,103.6571,103.6948,103.5061,103.6288,11406.0
2021-01-27 14:10:00,109.8,109.96,109.8,109.93,6938.0,103.591,103.742,103.591,103.7137,6938.0
2021-01-27 14:15:00,109.85,109.91,109.71,109.76,17683.0,103.6382,103.6948,103.5061,103.5533,17683.0
2021-01-27 14:20:00,109.77,109.92,109.72,109.83,10146.0,103.5627,103.7042,103.5156,103.6193,10146.0
2021-01-27 14:25:00,109.87,109.93,109.72,109.75,12570.0,103.6571,103.7137,103.5156,103.5439,12570.0
2021-01-27 14:30:00,109.79,109.79,109.34,109.34,14299.0,103.5816,103.5816,103.157,103.157,14299.0
2021-01-27 14:35:00,109.34,109.53,109.3,109.51,14561.0,103.157,103.3363,103.1193,103.3174,14561.0
2021-01-27 14:40:00,109.49,109.71,109.42,109.65,8914.0,103.2986,103.5061,103.2325,103.4495,8914.0
2021-01-27 14:45:00,109.65,109.75,109.15,109.19,15927.0,103.4495,103.5439,102.9778,103.0155,15927.0
2021-01-27 14:50:00,109.25,109.29,108.95,109.15,13833.0,103.0721,103.1099,102.7891,102.9778,13833.0
2021-01-27 14:55:00,109.09,109.24,108.97,109.12,9943.0,102.9212,103.0627,102.808,102.9495,9943.0
2021-01-27 15:00:00,109.19,109.3,109.05,109.1,21007.0,103.0155,103.1193,102.8834,102.9306,21007.0
2021-01-27 15:05:00,109.13,109.22,109.05,109.13,10890.0,102.9589,103.0438,102.8834,102.9589,10890.0
2021-01-27 15:10:00,109.13,109.49,109.12,109.45,19486.0,102.9589,103.2986,102.9495,103.2608,19486.0
2021-01-27 15:15:00,109.45,109.54,109.37,109.45,17747.0,103.2608,103.3457,103.1854,103.2608,17747.0
2021-01-27 15:20:00,109.48,109.65,109.35,109.43,18370.0,103.2891,103.4495,103.1665,103.242,18370.0
2021-01-27 15:25:00,109.42,109.63,109.38,109.51,23712.0,103.2325,103.4306,103.1948,103.3174,23712.0
2021-01-27 15:30:00,109.47,109.63,109.24,109.27,24225.0,103.2797,103.4306,103.0627,103.091,24225.0
2021-01-27 15:35:00,109.27,109.32,108.96,109.16,40075.0,103.091,103.1382,102.7985,102.9872,40075.0
2021-01-27 15:40:00,109.16,109.31,109.03,109.23,32928.0,102.9872,103.1287,102.8646,103.0533,32928.0
2021-01-27 15:45:00,109.2,109.5,109.14,109.48,49609.0,103.025,103.308,102.9684,103.2891,49609.0
2021-01-27 15:50:00,109.45,109.67,109.4,109.52,50770.0,103.2608,103.4684,103.2137,103.3269,50770.0
2021-01-27 15:55:00,109.53,109.58,109.26,109.48,118537.0,103.3363,103.3835,103.0816,103.2891,118537.0
2021-01-28 09:30:00,109.79,109.99,109.3,109.4,60293.0,103.5816,103.7703,103.1193,103.2137,60293.0
2021-01-28 09:35:00,109.28,110.09,109.1,109.66,8455.0,103.1004,103.8646,102.9306,103.459,8455.0
2021-01-28 09:40:00,109.72,110.37,109.72,110.26,10966.0,103.5156,104.1288,103.5156,104.025,10966.0
2021-01-28 09:45:00,110.31,110.44,110.28,110.39,5000.0,104.0722,104.1948,104.0439,104.1477,5000.0
2021-01-28 09:50:00,110.34,111.09,110.33,110.95,23431.0,104.1005,104.8081,104.0911,104.676,23431.0
2021-01-28 09:55:00,110.83,111.33,110.5,111.03,22866.0,104.5628,105.0345,104.2515,104.7515,22866.0
2021-01-28 10:00:00,111.12,111.66,111.02,111.65,16157.0,104.8364,105.3459,104.742,105.3364,16157.0
2021-01-28 10:05:00,111.54,112.0,111.53,111.53,12015.0,105.2326,105.6666,105.2232,105.2232,12015.0
2021-01-28 10:10:00,111.58,111.86,111.39,111.64,21343.0,105.2704,105.5345,105.0911,105.327,21343.0
2021-01-28 10:15:00,111.64,112.11,111.63,112.11,24466.0,105.327,105.7704,105.3176,105.7704,24466.0
2021-01-28 10:20:00,112.09,112.13,111.87,112.08,19205.0,105.7515,105.7893,105.544,105.7421,19205.0
2021-01-28 10:25:00,112.04,112.13,111.82,111.85,18824.0,105.7044,105.7893,105.4968,105.5251,18824.0
2021-01-28 10:30:00,111.85,112.24,111.85,112.18,14344.0,105.5251,105.8931,105.5251,105.8365,14344.0
2021-01-28 10:35:00,112.19,112.34,112.03,112.29,12651.0,105.8459,105.9874,105.6949,105.9402,12651.0
2021-01-28 10:40:00,112.32,112.43,112.26,112.39,17793.0,105.9685,106.0723,105.9119,106.0346,17793.0
2021-01-28 10:45:00,112.34,112.87,112.34,112.72,17123.0,105.9874,106.4874,105.9874,106.3459,17123.0
2021-01-28 10:50:00,112.76,112.96,112.68,112.85,19763.0,106.3837,106.5723,106.3082,106.4686,19763.0
2021-01-28 10:55:00,112.85,113.36,112.78,113.17,23422.0,106.4686,106.9497,106.4025,106.7705,23422.0
2021-01-28 11:00:00,113.2,113.6,113.18,113.35,39260.0,106.7988,107.1762,106.7799,106.9403,39260.0
2021-01-28 11:05:00,113.33,113.56,113.0,113.56,25634.0,106.9214,107.1384,106.6101,107.1384,25634.0
2021-01-28 11:10:00,113.6,113.7,113.48,113.66,14829.0,107.1762,107.2705,107.0629,107.2328,14829.0
2021-01-28 11:15:00,113.67,113.87,113.65,113.8,14003.0,107.2422,107.4309,107.2233,107.3648,14003.0
2021-01-28 11:20:00,113.8,113.85,113.66,113.76,21249.0,107.3648,107.412,107.2328,107.3271,21249.0
2021-01-28 11:25:00,113.77,113.97,113.69,113.87,24702.0,107.3365,107.5252,107.2611,107.4309,24702.0
2021-01-28 11:30:00,113.9,114.01,113.73,113.84,24754.0,107.4592,107.563,107.2988,107.4026,24754.0
2021-01-28 11:35:00,113.88,114.02,113.72,113.92,24708.0,107.4403,107.5724,107.2894,107.4781,24708.0
2021-01-28 11:40:00,113.98,114.04,113.84,113.84,9685.0,107.5347,107.5913,107.4026,107.4026,9685.0
2021-01-28 11:45:00,113.86,113.92,113.7,113.81,15708.0,107.4215,107.4781,107.2705,107.3743,15708.0
2021-01-28 11:50:00,113.77,114.0,113.77,113.91,9330.0,107.3365,107.5535,107.3365,107.4686,9330.0
2021-01-28 11:55:00,113.87,113.87,113.68,113.74,11897.0,107.4309,107.4309,107.2516,107.3082,11897.0
2021-01-28 12:00:00,113.77,114.03,113.7,113.71,15390.0,107.3365,107.5818,107.2705,107.2799,15390.0
2021-01-28 12:05:00,113.74,113.98,113.74,113.93,10609.0,107.3082,107.5347,107.3082,107.4875,10609.0
2021-01-28 12:10:00,113.91,113.96,113.68,113.72,10092.0,107.4686,107.5158,107.2516,107.2894,10092.0
2021-01-28 12:15:00,113.78,114.0,113.74,113.95,16604.0,107.346,107.5535,107.3082,107.5064,16604.0
2021-01-28 12:20:00,113.96,113.98,113.6,113.98,22932.0,107.5158,107.5347,107.1762,107.5347,22932.0
2021-01-28 12:25:00,113.98,114.07,113.9,114.01,11793.0,107.5347,107.6196,107.4592,107.563,11793.0
2021-01-28 12:30:00,114.07,114.31,114.02,114.25,14285.0,107.6196,107.846,107.5724,107.7894,14285.0
2021-01-28 12:35:00,114.23,114.42,114.18,114.41,10305.0,107.7705,107.9498,107.7234,107.9403,10305.0
2021-01-28 12:40:00,114.4,114.47,114.26,114.27,7807.0,107.9309,107.997,107.7988,107.8083,7807.0
2021-01-28 12:45:00,114.28,114.46,114.24,114.34,7863.0,107.8177,107.9875,107.78,107.8743,7863.0
2021-01-28 12:50:00,114.34,114.5,114.28,114.42,7604.0,107.8743,108.0253,107.8177,107.9498,7604.0
2021-01-28 12:55:00,114.43,114.51,114.37,114.41,8150.0,107.9592,108.0347,107.9026,107.9403,8150.0
2021-01-28 13:00:00,114.45,114.6,114.44,114.55,9512.0,107.9781,108.1196,107.9687,108.0724,9512.0
2021-01-28 13:05:00,114.57,114.57,114.39,114.54,9144.0,108.0913,108.0913,107.9215,108.063,9144.0
2021-01-28 13:10:00,114.57,114.58,114.33,114.45,11024.0,108.0913,108.1007,107.8649,107.9781,11024.0
2021-01-28 13:15:00,114.48,114.57,114.38,114.48,14067.0,108.0064,108.0913,107.912,108.0064,14067.0
2021-01-28 13:20:00,114.48,114.52,114.23,114.41,8779.0,108.0064,108.0441,107.7705,107.9403,8779.0
2021-01-28 13:25:00,114.4,114.5,114.34,114.42,15002.0,107.9309,108.0253,107.8743,107.9498,15002.0
2021-01-28 13:30:00,114.42,114.55,114.37,114.39,15422.0,107.9498,108.0724,107.9026,107.9215,15422.0
2021-01-28 13:35:00,114.42,114.47,114.26,114.27,11607.0,107.9498,107.997,107.7988,107.8083,11607.0
2021-01-28 13:40:00,114.25,114.31,114.13,114.13,8491.0,107.7894,107.846,107.6762,107.6762,8491.0
2021-01-28 13:45:00,114.16,114.2,114.05,114.17,9549.0,107.7045,107.7422,107.6007,107.7139,9549.0
2021-01-28 13:50:00,114.19,114.19,114.07,114.08,10312.0,107.7328,107.7328,107.6196,107.629,10312.0
2021-01-28 13:55:00,114.11,114.19,114.05,114.16,11941.0,107.6573,107.7328,107.6007,107.7045,11941.0
2021-01-28 14:00:00,114.19,114.29,114.17,114.19,21646.0,107.7328,107.8271,107.7139,107.7328,21646.0
2021-01-28 14:05:00,114.21,114.34,114.15,114.31,22473.0,107.7517,107.8743,107.6951,107.846,22473.0
2021-01-28 14:10:00,114.32,114.33,114.18,114.28,17392.0,107.8554,107.8649,107.7234,107.8177,17392.0
2021-01-28 14:15:00,114.29,114.4,114.09,114.18,23752.0,107.8271,107.9309,107.6384,107.7234,23752.0
2021-01-28 14:20:00,114.18,114.26,114.11,114.12,20146.0,107.7234,107.7988,107.6573,107.6667,20146.0
2021-01-28 14:25:00,114.11,114.27,114.06,114.26,15537.0,107.6573,107.8083,107.6101,107.7988,15537.0
2021-01-28 14:30:00,114.3,114.38,114.12,114.14,10996.0,107.8366,107.912,107.6667,107.6856,10996.0
2021-01-28 14:35:00,114.15,114.19,114.02,114.19,7959.0,107.6951,107.7328,107.5724,107.7328,7959.0
2021-01-28 14:40:00,114.15,114.15,113.86,113.89,9330.0,107.6951,107.6951,107.4215,107.4498,9330.0
2021-01-28 14:45:00,113.91,114.0,113.89,113.96,9214.0,107.4686,107.5535,107.4498,107.5158,9214.0
2021-01-28 14:50:00,113.97,114.1,113.89,113.96,11674.0,107.5252,107.6479,107.4498,107.5158,11674.0
2021-01-28 14:55:00,113.96,114.08,113.9,114.05,11080.0,107.5158,107.629,107.4592,107.6007,11080.0
2021-01-28 15:00:00,114.03,114.1,113.93,114.03,9415.0,107.5818,107.6479,107.4875,107.5818,9415.0
2021-01-28 15:05:00,113.97,113.99,113.85,113.93,10159.0,107.5252,107.5441,107.412,107.4875,10159.0
2021-01-28 15:10:00,113.91,114.02,113.76,114.0,14319.0,107.4686,107.5724,107.3271,107.5535,14319.0
2021-01-28 15:15:00,114.03,114.12,113.8,113.95,9787.0,107.5818,107.6667,107.3648,107.5064,9787.0
2021-01-28 15:20:00,113.93,114.1,113.89,114.03,12872.0,107.4875,107.6479,107.4498,107.5818,12872.0
2021-01-28 15:25:00,114.02,114.05,113.89,113.92,12162.0,107.5724,107.6007,107.4498,107.4781,12162.0
2021-01-28 15:30:00,113.92,113.94,113.56,113.57,22658.0,107.4781,107.4969,107.1384,107.1478,22658.0
2021-01-28 15:35:00,113.57,113.72,113.49,113.72,22693.0,107.1478,107.2894,107.0724,107.2894,22693.0
2021-01-28 15:40:00,113.67,113.69,113.31,113.37,22490.0,107.2422,107.2611,106.9026,106.9592,22490.0
2021-01-28 15:45:00,113.38,113.45,113.13,113.3,45633.0,106.9686,107.0346,106.7327,106.8931,45633.0
2021-01-28 15:50:00,113.34,113.34,112.89,112.9,118711.0,106.9309,106.9309,106.5063,106.5157,118711.0
2021-01-28 15:55:00,112.93,112.93,112.52,112.61,242358.0,106.544,106.544,106.1572,106.2421,242358.0
2021-01-29 09:30:00,111.57,111.62,109.76,109.85,77139.0,105.2609,105.3081,103.5533,103.6382,77139.0
2021-01-29 09:35:00,109.93,109.93,109.22,109.78,47751.0,103.7137,103.7137,103.0438,103.5722,47751.0
2021-01-29 09:40:00,109.71,110.23,109.61,110.19,23142.0,103.5061,103.9967,103.4118,103.959,23142.0
2021-01-29 09:45:00,110.31,111.09,110.25,110.91,23681.0,104.0722,104.8081,104.0156,104.6383,23681.0
2021-01-29 09:50:00,110.82,110.93,110.49,110.75,12224.0,104.5534,104.6571,104.242,104.4873,12224.0
2021-01-29 09:55:00,110.74,111.35,110.66,111.22,20043.0,104.4779,105.0534,104.4024,104.9307,20043.0
2021-01-29 10:00:00,111.26,111.43,111.02,111.05,22817.0,104.9685,105.1289,104.742,104.7704,22817.0
2021-01-29 10:05:00,111.05,111.08,110.72,110.79,22602.0,104.7704,104.7987,104.459,104.5251,22602.0
2021-01-29 10:10:00,110.83,110.92,110.4,110.4,42314.0,104.5628,104.6477,104.1571,104.1571,42314.0
2021-01-29 10:15:00,110.41,110.55,110.28,110.28,24228.0,104.1665,104.2986,104.0439,104.0439,24228.0
2021-01-29 10:20:00,110.33,110.7,110.18,110.7,21216.0,104.0911,104.4401,103.9495,104.4401,21216.0
2021-01-29 10:25:00,110.7,110.96,110.62,110.96,8212.0,104.4401,104.6854,104.3647,104.6854,8212.0
2021-01-29 10:30:00,110.92,110.97,110.83,110.9,7795.0,104.6477,104.6949,104.5628,104.6288,7795.0
2021-01-29 10:35:00,110.9,111.28,110.85,111.15,16610.0,104.6288,104.9873,104.5817,104.8647,16610.0
2021-01-29 10:40:00,111.18,111.22,110.94,111.07,12750.0,104.893,104.9307,104.6666,104.7892,12750.0
2021-01-29 10:45:00,111.07,111.43,110.94,111.41,15792.0,104.7892,105.1289,104.6666,105.11,15792.0
2021-01-29 10:50:00,111.38,111.5,111.35,111.49,15568.0,105.0817,105.1949,105.0534,105.1855,15568.0
2021-01-29 10:55:00,111.5,111.78,111.5,111.78,14344.0,105.1949,105.4591,105.1949,105.4591,14344.0
2021-01-29 11:00:00,111.73,111.87,111.4,111.41,20231.0,105.4119,105.544,105.1006,105.11,20231.0
2021-01-29 11:05:00,111.4,111.4,111.17,111.33,10909.0,105.1006,105.1006,104.8836,105.0345,10909.0
2021-01-29 11:10:00,111.29,111.31,111.11,111.28,12579.0,104.9968,105.0156,104.827,104.9873,12579.0
2021-01-29 11:15:00,111.25,111.38,111.15,111.23,23569.0,104.959,105.0817,104.8647,104.9402,23569.0
2021-01-29 11:20:00,111.23,111.26,111.11,111.17,28162.0,104.9402,104.9685,104.827,104.8836,28162.0
2021-01-29 11:25:00,111.18,111.23,110.88,111.0,10198.0,104.893,104.9402,104.61,104.7232,10198.0
2021-01-29 11:30:00,110.92,110.99,110.62,110.65,16406.0,104.6477,104.7137,104.3647,104.393,16406.0
2021-01-29 11:35:00,110.68,110.77,110.55,110.75,12297.0,104.4213,104.5062,104.2986,104.4873,12297.0
2021-01-29 11:40:00,110.75,110.89,110.6,110.74,13674.0,104.4873,104.6194,104.3458,104.4779,13674.0
2021-01-29 11:45:00,110.69,110.78,110.65,110.76,10770.0,104.4307,104.5156,104.393,104.4967,10770.0
2021-01-29 11:50:00,110.76,110.76,110.5,110.54,11445.0,104.4967,104.4967,104.2515,104.2892,11445.0
2021-01-29 11:55:00,110.58,110.87,110.56,110.87,10833.0,104.3269,104.6005,104.3081,104.6005,10833.0
2021-01-29 12:00:00,110.85,111.0,110.8,111.0,17125.0,104.5817,104.7232,104.5345,104.7232,17125.0
2021-01-29 12:05:00,111.0,111.07,110.94,110.97,11297.0,104.7232,104.7892,104.6666,104.6949,11297.0
2021-01-29 12:10:00,110.97,111.1,110.77,110.77,13147.0,104.6949,104.8175,104.5062,104.5062,13147.0
2021-01-29 12:15:00,110.78,110.78,110.53,110.56,11782.0,104.5156,104.5156,104.2798,104.3081,11782.0
2021-01-29 12:20:00,110.53,110.58,110.43,110.43,10405.0,104.2798,104.3269,104.1854,104.1854,10405.0
2021-01-29 12:25:00,110.39,110.57,110.35,110.56,8697.0,104.1477,104.3175,104.1099,104.3081,8697.0
2021-01-29 12:30:00,110.52,110.6,110.4,110.45,11615.0,104.2703,104.3458,104.1571,104.2043,11615.0
2021-01-29 12:35:00,110.48,110.64,110.48,110.62,9804.0,104.2326,104.3835,104.2326,104.3647,9804.0
2021-01-29 12:40:00,110.62,110.83,110.61,110.69,11251.0,104.3647,104.5628,104.3552,104.4307,11251.0
2021-01-29 12:45:00,110.68,110.7,110.43,110.51,11103.0,104.4213,104.4401,104.1854,104.2609,11103.0
2021-01-29 12:50:00,110.51,110.73,110.45,110.68,12736.0,104.2609,104.4684,104.2043,104.4213,12736.0
2021-01-29 12:55:00,110.7,110.72,110.37,110.44,18632.0,104.4401,104.459,104.1288,104.1948,18632.0
2021-01-29 13:00:00,110.44,110.53,110.28,110.49,13420.0,104.1948,104.2798,104.0439,104.242,13420.0
2021-01-29 13:05:00,110.51,110.57,110.43,110.53,4817.0,104.2609,104.3175,104.1854,104.2798,4817.0
2021-01-29 13:10:00,110.41,110.48,110.34,110.38,8848.0,104.1665,104.2326,104.1005,104.1382,8848.0
2021-01-29 13:15:00,110.3,110.34,110.04,110.18,8206.0,104.0628,104.1005,103.8175,103.9495,8206.0
2021-01-29 13:20:00,110.16,110.3,110.13,110.16,25100.0,103.9307,104.0628,103.9024,103.9307,25100.0
2021-01-29 13:25:00,110.15,110.43,110.11,110.24,72596.0,103.9212,104.1854,103.8835,104.0062,72596.0
2021-01-29 13:30:00,110.26,110.41,110.2,110.2,26664.0,104.025,104.1665,103.9684,103.9684,26664.0
2021-01-29 13:35:00,110.26,110.36,110.12,110.19,11498.0,104.025,104.1194,103.8929,103.959,11498.0
2021-01-29 13:40:00,110.15,110.27,110.04,110.26,9710.0,103.9212,104.0345,103.8175,104.025,9710.0
2021-01-29 13:45:00,110.2,110.26,110.02,110.02,16964.0,103.9684,104.025,103.7986,103.7986,16964.0
2021-01-29 13:50:00,110.05,110.1,109.89,109.96,13455.0,103.8269,103.8741,103.6759,103.742,13455.0
2021-01-29 13:55:00,110.02,110.06,109.91,109.92,16781.0,103.7986,103.8363,103.6948,103.7042,16781.0
2021-01-29 14:00:00,109.92,110.15,109.86,110.09,58439.0,103.7042,103.9212,103.6476,103.8646,58439.0
2021-01-29 14:05:00,110.08,110.28,110.04,110.26,19489.0,103.8552,104.0439,103.8175,104.025,19489.0
2021-01-29 14:10:00,110.26,110.28,110.05,110.1,17049.0,104.025,104.0439,103.8269,103.8741,17049.0
2021-01-29 14:15:00,110.09,110.17,110.06,110.13,17719.0,103.8646,103.9401,103.8363,103.9024,17719.0
2021-01-29 14:20:00,110.11,110.14,109.94,110.11,12789.0,103.8835,103.9118,103.7231,103.8835,12789.0
2021-01-29 14:25:00,110.12,110.12,109.97,109.98,15910.0,103.8929,103.8929,103.7514,103.7609,15910.0
2021-01-29 14:30:00,109.96,109.96,109.76,109.79,13463.0,103.742,103.742,103.5533,103.5816,13463.0
2021-01-29 14:35:00,109.8,109.99,109.8,109.89,24222.0,103.591,103.7703,103.591,103.6759,24222.0
2021-01-29 14:40:00,109.86,110.02,109.73,109.86,30410.0,103.6476,103.7986,103.525,103.6476,30410.0
2021-01-29 14:45:00,109.83,110.08,109.8,110.07,12547.0,103.6193,103.8552,103.591,103.8458,12547.0
2021-01-29 14:50:00,110.13,110.22,110.08,110.13,14770.0,103.9024,103.9873,103.8552,103.9024,14770.0
2021-01-29 14:55:00,110.12,110.27,110.06,110.21,10582.0,103.8929,104.0345,103.8363,103.9779,10582.0
2021-01-29 15:00:00,110.28,110.79,110.26,110.77,9908.0,104.0439,104.5251,104.025,104.5062,9908.0
2021-01-29 15:05:00,110.81,110.9,110.76,110.88,9836.0,104.5439,104.6288,104.4967,104.61,9836.0
2021-01-29 15:10:00,110.9,111.0,110.87,110.95,10663.0,104.6288,104.7232,104.6005,104.676,10663.0
2021-01-29 15:15:00,110.95,110.97,110.85,110.92,10917.0,104.676,104.6949,104.5817,104.6477,10917.0
2021-01-29 15:20:00,110.93,111.04,110.86,110.88,12185.0,104.6571,104.7609,104.5911,104.61,12185.0
2021-01-29 15:25:00,110.96,111.01,110.91,110.95,13935.0,104.6854,104.7326,104.6383,104.676,13935.0
2021-01-29 15:30:00,110.97,111.04,110.9,110.94,27787.0,104.6949,104.7609,104.6288,104.6666,27787.0
2021-01-29 15:35:00,110.95,111.01,110.74,110.77,24103.0,104.676,104.7326,104.4779,104.5062,24103.0
2021-01-29 15:40:00,110.77,110.82,110.58,110.67,22408.0,104.5062,104.5534,104.3269,104.4118,22408.0
2021-01-29 15:45:00,110.65,110.66,110.38,110.45,29992.0,104.393,104.4024,104.1382,104.2043,29992.0
2021-01-29 15:50:00,110.37,110.77,110.37,110.63,79910.0,104.1288,104.5062,104.1288,104.3741,79910.0
2021-01-29 15:55:00,110.66,111.02,110.34,110.37,131935.0,104.4024,104.742,104.1005,104.1288,131935.0
2021-02-01 09:30:00,111.54,111.96,111.11,111.73,76683.0,105.2326,105.6289,104.827,105.4119,76683.0
2021-02-01 09:35:00,111.75,112.43,111.56,112.13,35670.0,105.4308,106.0723,105.2515,105.7893,35670.0
2021-02-01 09:40:00,112.11,112.36,111.98,112.15,20235.0,105.7704,106.0063,105.6478,105.8081,20235.0
2021-02-01 09:45:00,112.18,112.72,112.17,112.72,20411.0,105.8365,106.3459,105.827,106.3459,20411.0
2021-02-01 09:50:00,112.73,112.86,112.6,112.66,28842.0,106.3554,106.478,106.2327,106.2893,28842.0
2021-02-01 09:55:00,112.66,112.92,112.53,112.74,23177.0,106.2893,106.5346,106.1667,106.3648,23177.0
2021-02-01 10:00:00,112.72,112.98,112.44,112.84,45377.0,106.3459,106.5912,106.0817,106.4591,45377.0
2021-02-01 10:05:00,112.95,113.16,112.87,112.97,11121.0,106.5629,106.761,106.4874,106.5818,11121.0
2021-02-01 10:10:00,112.99,113.1,112.87,112.87,18608.0,106.6006,106.7044,106.4874,106.4874,18608.0
2021-02-01 10:15:00,112.9,113.05,112.8,113.05,13708.0,106.5157,106.6573,106.4214,106.6573,13708.0
2021-02-01 10:20:00,113.1,113.19,113.0,113.11,13676.0,106.7044,106.7893,106.6101,106.7139,13676.0
2021-02-01 10:25:00,113.07,113.11,112.79,112.83,17582.0,106.6761,106.7139,106.412,106.4497,17582.0
2021-02-01 10:30:00,112.84,113.24,112.84,113.14,15164.0,106.4591,106.8365,106.4591,106.7422,15164.0
2021-02-01 10:35:00,113.2,113.24,112.98,113.05,20727.0,106.7988,106.8365,106.5912,106.6573,20727.0
2021-02-01 10:40:00,113.03,113.14,112.97,113.08,18111.0,106.6384,106.7422,106.5818,106.6856,18111.0
2021-02-01 10:45:00,113.09,113.11,112.89,112.98,25182.0,106.695,106.7139,106.5063,106.5912,25182.0
2021-02-01 10:50:00,112.97,113.03,112.82,112.84,13294.0,106.5818,106.6384,106.4403,106.4591,13294.0
2021-02-01 10:55:00,112.81,112.81,112.57,112.72,13876.0,106.4308,106.4308,106.2044,106.3459,13876.0
2021-02-01 11:00:00,112.67,112.82,112.6,112.82,11520.0,106.2987,106.4403,106.2327,106.4403,11520.0
2021-02-01 11:05:00,112.84,113.02,112.82,113.0,12582.0,106.4591,106.629,106.4403,106.6101,12582.0
2021-02-01 11:10:00,113.0,113.16,112.92,112.94,12994.0,106.6101,106.761,106.5346,106.5535,12994.0
2021-02-01 11:15:00,112.96,112.96,112.73,112.86,8109.0,106.5723,106.5723,106.3554,106.478,8109.0
2021-02-01 11:20:00,112.88,113.16,112.86,113.08,10673.0,106.4969,106.761,106.478,106.6856,10673.0
2021-02-01 11:25:00,113.1,113.16,113.03,113.07,10317.0,106.7044,106.761,106.6384,106.6761,10317.0
2021-02-01 11:30:00,113.12,113.46,113.12,113.3,10680.0,106.7233,107.0441,106.7233,106.8931,10680.0
2021-02-01 11:35:00,113.3,113.34,113.21,113.34,7414.0,106.8931,106.9309,106.8082,106.9309,7414.0
2021-02-01 11:40:00,113.34,113.59,113.33,113.54,11612.0,106.9309,107.1667,106.9214,107.1195,11612.0
2021-02-01 11:45:00,113.55,113.72,113.55,113.56,9237.0,107.129,107.2894,107.129,107.1384,9237.0
2021-02-01 11:50:00,113.52,113.6,113.44,113.53,11958.0,107.1007,107.1762,107.0252,107.1101,11958.0
2021-02-01 11:55:00,113.53,113.58,113.21,113.27,9821.0,107.1101,107.1573,106.8082,106.8648,9821.0
2021-02-01 12:00:00,113.27,113.57,113.26,113.5,16831.0,106.8648,107.1478,106.8554,107.0818,16831.0
2021-02-01 12:05:00,113.52,113.56,113.41,113.44,11435.0,107.1007,107.1384,106.9969,107.0252,11435.0
2021-02-01 12:10:00,113.41,113.62,113.4,113.61,7588.0,106.9969,107.195,106.9875,107.1856,7588.0
2021-02-01 12:15:00,113.61,113.74,113.59,113.7,9097.0,107.1856,107.3082,107.1667,107.2705,9097.0
2021-02-01 12:20:00,113.71,113.72,113.58,113.68,9840.0,107.2799,107.2894,107.1573,107.2516,9840.0
2021-02-01 12:25:00,113.69,113.79,113.6,113.67,11466.0,107.2611,107.3554,107.1762,107.2422,11466.0
2021-02-01 12:30:00,113.72,113.74,113.59,113.59,5582.0,107.2894,107.3082,107.1667,107.1667,5582.0
2021-02-01 12:35:00,113.63,113.69,113.48,113.53,5564.0,107.2045,107.2611,107.0629,107.1101,5564.0
2021-02-01 12:40:00,113.52,113.52,113.3,113.32,6930.0,107.1007,107.1007,106.8931,106.912,6930.0
2021-02-01 12:45:00,113.3,113.3,113.07,113.1,8071.0,106.8931,106.8931,106.6761,106.7044,8071.0
2021-02-01 12:50:00,113.11,113.19,113.1,113.16,5526.0,106.7139,106.7893,106.7044,106.761,5526.0
2021-02-01 12:55:00,113.19,113.29,113.19,113.27,5428.0,106.7893,106.8837,106.7893,106.8648,5428.0
2021-02-01 13:00:00,113.27,113.39,113.26,113.34,5275.0,106.8648,106.978,106.8554,106.9309,5275.0
2021-02-01 13:05:00,113.37,113.45,113.31,113.31,9239.0,106.9592,107.0346,106.9026,106.9026,9239.0
2021-02-01 13:10:00,113.35,113.46,113.28,113.43,15682.0,106.9403,107.0441,106.8742,107.0158,15682.0
2021-02-01 13:15:00,113.43,113.65,113.38,113.62,47022.0,107.0158,107.2233,106.9686,107.195,47022.0
2021-02-01 13:20:00,113.65,113.66,113.44,113.45,65803.0,107.2233,107.2328,107.0252,107.0346,65803.0
2021-02-01 13:25:00,113.41,113.53,113.38,113.5,8140.0,106.9969,107.1101,106.9686,107.0818,8140.0
2021-02-01 13:30:00,113.51,113.67,113.51,113.67,9287.0,107.0912,107.2422,107.0912,107.2422,9287.0
2021-02-01 13:35:00,113.68,113.7,113.49,113.49,11255.0,107.2516,107.2705,107.0724,107.0724,11255.0
2021-02-01 13:40:00,113.48,113.51,113.33,113.35,11031.0,107.0629,107.0912,106.9214,106.9403,11031.0
2021-02-01 13:45:00,113.37,113.4,113.31,113.37,8484.0,106.9592,106.9875,106.9026,106.9592,8484.0
2021-02-01 13:50:00,113.4,113.57,113.38,113.56,9972.0,106.9875,107.1478,106.9686,107.1384,9972.0
2021-02-01 13:55:00,113.57,113.6,113.46,113.48,7432.0,107.1478,107.1762,107.0441,107.0629,7432.0
2021-02-01 14:00:00,113.51,113.51,113.31,113.43,11971.0,107.0912,107.0912,106.9026,107.0158,11971.0
2021-02-01 14:05:00,113.43,113.44,113.31,113.37,6274.0,107.0158,107.0252,106.9026,106.9592,6274.0
2021-02-01 14:10:00,113.35,113.55,113.35,113.5,13554.0,106.9403,107.129,106.9403,107.0818,13554.0
2021-02-01 14:15:00,113.48,113.61,113.46,113.52,5648.0,107.0629,107.1856,107.0441,107.1007,5648.0
2021-02-01 14:20:00,113.5,113.58,113.47,113.51,7168.0,107.0818,107.1573,107.0535,107.0912,7168.0
2021-02-01 14:25:00,113.51,113.64,113.51,113.6,9153.0,107.0912,107.2139,107.0912,107.1762,9153.0
2021-02-01 14:30:00,113.63,113.78,113.63,113.67,8586.0,107.2045,107.346,107.2045,107.2422,8586.0
2021-02-01 14:35:00,113.7,113.82,113.69,113.82,8205.0,107.2705,107.3837,107.2611,107.3837,8205.0
2021-02-01 14:40:00,113.8,113.86,113.78,113.81,6108.0,107.3648,107.4215,107.346,107.3743,6108.0
2021-02-01 14:45:00,113.81,113.85,113.77,113.78,6987.0,107.3743,107.412,107.3365,107.346,6987.0
2021-02-01 14:50:00,113.79,113.82,113.66,113.7,8441.0,107.3554,107.3837,107.2328,107.2705,8441.0
2021-02-01 14:55:00,113.71,113.74,113.52,113.57,10075.0,107.2799,107.3082,107.1007,107.1478,10075.0
2021-02-01 15:00:00,113.58,113.67,113.57,113.63,9860.0,107.1573,107.2422,107.1478,107.2045,9860.0
2021-02-01 15:05:00,113.63,113.82,113.61,113.78,8923.0,107.2045,107.3837,107.1856,107.346,8923.0
2021-02-01 15:10:00,113.76,113.81,113.67,113.77,13343.0,107.3271,107.3743,107.2422,107.3365,13343.0
2021-02-01 15:15:00,113.8,113.8,113.64,113.64,9662.0,107.3648,107.3648,107.2139,107.2139,9662.0
2021-02-01 15:20:00,113.67,113.69,113.4,113.42,10112.0,107.2422,107.2611,106.9875,107.0063,10112.0
2021-02-01 15:25:00,113.43,113.53,113.38,113.51,24466.0,107.0158,107.1101,106.9686,107.0912,24466.0
2021-02-01 15:30:00,113.52,113.53,113.3,113.35,13283.0,107.1007,107.1101,106.8931,106.9403,13283.0
2021-02-01 15:35:00,113.37,113.48,113.31,113.37,13249.0,106.9592,107.0629,106.9026,106.9592,13249.0
2021-02-01 15:40:00,113.32,113.52,113.24,113.48,23096.0,106.912,107.1007,106.8365,107.0629,23096.0
2021-02-01 15:45:00,113.48,113.56,113.42,113.48,34479.0,107.0629,107.1384,107.0063,107.0629,34479.0
2021-02-01 15:50:00,113.47,113.77,113.42,113.69,57232.0,107.0535,107.3365,107.0063,107.2611,57232.0
2021-02-01 15:55:00,113.68,113.7,113.37,113.39,118445.0,107.2516,107.2705,106.9592,106.978,118445.0
2021-02-02 09:30:00,114.0,115.0,113.97,115.0,65412.0,107.5535,108.497,107.5252,108.497,65412.0
2021-02-02 09:35:00,115.0,115.87,114.91,115.84,25100.0,108.497,109.3178,108.4121,109.2895,25100.0
2021-02-02 09:40:00,115.84,115.88,115.23,115.55,14800.0,109.2895,109.3272,108.714,109.0159,14800.0
2021-02-02 09:45:00,115.53,115.8,115.31,115.78,19625.0,108.997,109.2517,108.7895,109.2329,19625.0
2021-02-02 09:50:00,115.77,115.97,115.5,115.88,13288.0,109.2234,109.4121,108.9687,109.3272,13288.0
2021-02-02 09:55:00,115.86,116.21,115.82,116.14,18815.0,109.3084,109.6386,109.2706,109.5725,18815.0
2021-02-02 10:00:00,116.11,116.52,116.08,116.36,16050.0,109.5442,109.931,109.5159,109.7801,16050.0
2021-02-02 10:05:00,116.36,116.76,116.18,116.71,23073.0,109.7801,110.1575,109.6103,110.1103,23073.0
2021-02-02 10:10:00,116.74,116.78,116.46,116.74,18433.0,110.1386,110.1763,109.8744,110.1386,18433.0
2021-02-02 10:15:00,116.73,116.97,116.73,116.95,11276.0,110.1292,110.3556,110.1292,110.3367,11276.0
2021-02-02 10:20:00,116.95,116.97,116.77,116.91,12211.0,110.3367,110.3556,110.1669,110.299,12211.0
2021-02-02 10:25:00,116.91,116.97,116.66,116.7,27650.0,110.299,110.3556,110.0631,110.1009,27650.0
2021-02-02 10:30:00,116.69,116.91,116.59,116.6,33115.0,110.0914,110.299,109.9971,110.0065,33115.0
2021-02-02 10:35:00,116.59,116.9,116.55,116.89,24653.0,109.9971,110.2895,109.9593,110.2801,24653.0
2021-02-02 10:40:00,116.89,117.04,116.83,116.94,33553.0,110.2801,110.4216,110.2235,110.3273,33553.0
2021-02-02 10:45:00,116.9,117.04,116.82,117.04,16905.0,110.2895,110.4216,110.2141,110.4216,16905.0
2021-02-02 10:50:00,117.01,117.04,116.63,116.7,12679.0,110.3933,110.4216,110.0348,110.1009,12679.0
2021-02-02 10:55:00,116.66,116.76,116.6,116.63,10692.0,110.0631,110.1575,110.0065,110.0348,10692.0
2021-02-02 11:00:00,116.65,116.99,116.63,116.91,17759.0,110.0537,110.3745,110.0348,110.299,17759.0
2021-02-02 11:05:00,116.95,117.13,116.93,116.99,17752.0,110.3367,110.5065,110.3178,110.3745,17752.0
2021-02-02 11:10:00,117.05,117.35,117.04,117.35,6231.0,110.4311,110.7141,110.4216,110.7141,6231.0
2021-02-02 11:15:00,117.34,117.36,117.14,117.3,9749.0,110.7047,110.7235,110.516,110.6669,9749.0
2021-02-02 11:20:00,117.31,117.31,116.84,116.84,15312.0,110.6764,110.6764,110.2329,110.2329,15312.0
2021-02-02 11:25:00,116.83,117.04,116.83,116.95,15215.0,110.2235,110.4216,110.2235,110.3367,15215.0
2021-02-02 11:30:00,117.02,117.23,116.97,117.19,14458.0,110.4028,110.6009,110.3556,110.5631,14458.0
2021-02-02 11:35:00,117.22,117.36,117.17,117.21,13312.0,110.5914,110.7235,110.5443,110.582,13312.0
2021-02-02 11:40:00,117.19,117.34,117.15,117.29,9965.0,110.5631,110.7047,110.5254,110.6575,9965.0
2021-02-02 11:45:00,117.3,117.49,117.26,117.49,12880.0,110.6669,110.8462,110.6292,110.8462,12880.0
2021-02-02 11:50:00,117.46,117.5,117.32,117.38,20994.0,110.8179,110.8556,110.6858,110.7424,20994.0
2021-02-02 11:55:00,117.41,117.43,117.27,117.28,12950.0,110.7707,110.7896,110.6386,110.6481,12950.0
2021-02-02 12:00:00,117.29,117.31,117.13,117.2,10887.0,110.6575,110.6764,110.5065,110.5726,10887.0
2021-02-02 12:05:00,117.19,117.23,117.0,117.21,20174.0,110.5631,110.6009,110.3839,110.582,20174.0
2021-02-02 12:10:00,117.19,117.48,117.07,117.47,17171.0,110.5631,110.8367,110.4499,110.8273,17171.0
2021-02-02 12:15:00,117.47,117.54,117.21,117.38,73205.0,110.8273,110.8934,110.582,110.7424,73205.0
2021-02-02 12:20:00,117.4,117.5,117.32,117.37,11346.0,110.7613,110.8556,110.6858,110.733,11346.0
2021-02-02 12:25:00,117.37,117.37,117.07,117.1,10640.0,110.733,110.733,110.4499,110.4782,10640.0
2021-02-02 12:30:00,117.11,117.21,117.08,117.14,8877.0,110.4877,110.582,110.4594,110.516,8877.0
2021-02-02 12:35:00,117.09,117.29,117.07,117.29,6918.0,110.4688,110.6575,110.4499,110.6575,6918.0
2021-02-02 12:40:00,117.29,117.42,117.2,117.3,12336.0,110.6575,110.7801,110.5726,110.6669,12336.0
2021-02-02 12:45:00,117.33,117.37,117.23,117.36,15389.0,110.6952,110.733,110.6009,110.7235,15389.0
2021-02-02 12:50:00,117.34,117.49,117.34,117.34,6553.0,110.7047,110.8462,110.7047,110.7047,6553.0
2021-02-02 12:55:00,117.35,117.55,117.3,117.48,8522.0,110.7141,110.9028,110.6669,110.8367,8522.0
2021-02-02 13:00:00,117.48,117.57,117.43,117.5,11212.0,110.8367,110.9217,110.7896,110.8556,11212.0
2021-02-02 13:05:00,117.53,117.6,117.46,117.52,8882.0,110.8839,110.95,110.8179,110.8745,8882.0
2021-02-02 13:10:00,117.52,117.54,117.41,117.42,9537.0,110.8745,110.8934,110.7707,110.7801,9537.0
2021-02-02 13:15:00,117.4,117.4,117.21,117.23,7894.0,110.7613,110.7613,110.582,110.6009,7894.0
2021-02-02 13:20:00,117.25,117.27,117.2,117.2,5489.0,110.6198,110.6386,110.5726,110.5726,5489.0
2021-02-02 13:25:00,117.21,117.24,117.16,117.18,9272.0,110.582,110.6103,110.5348,110.5537,9272.0
2021-02-02 13:30:00,117.2,117.31,117.16,117.31,7114.0,110.5726,110.6764,110.5348,110.6764,7114.0
2021-02-02 13:35:00,117.31,117.33,117.23,117.29,12538.0,110.6764,110.6952,110.6009,110.6575,12538.0
2021-02-02 13:40:00,117.31,117.35,117.28,117.3,14601.0,110.6764,110.7141,110.6481,110.6669,14601.0
2021-02-02 13:45:00,117.29,117.35,117.29,117.31,13422.0,110.6575,110.7141,110.6575,110.6764,13422.0
2021-02-02 13:50:00,117.3,117.34,117.2,117.2,12882.0,110.6669,110.7047,110.5726,110.5726,12882.0
2021-02-02 13:55:00,117.21,117.29,117.16,117.19,11796.0,110.582,110.6575,110.5348,110.5631,11796.0
2021-02-02 14:00:00,117.18,117.27,117.17,117.2,13106.0,110.5537,110.6386,110.5443,110.5726,13106.0
2021-02-02 14:05:00,117.2,117.38,117.19,117.34,17293.0,110.5726,110.7424,110.5631,110.7047,17293.0
2021-02-02 14:10:00,117.34,117.35,117.25,117.26,11912.0,110.7047,110.7141,110.6198,110.6292,11912.0
2021-02-02 14:15:00,117.27,117.27,117.02,117.05,10418.0,110.6386,110.6386,110.4028,110.4311,10418.0
2021-02-02 14:20:00,117.06,117.09,116.93,117.02,12504.0,110.4405,110.4688,110.3178,110.4028,12504.0
2021-02-02 14:25:00,117.06,117.15,117.02,117.09,16668.0,110.4405,110.5254,110.4028,110.4688,16668.0
2021-02-02 14:30:00,117.09,117.16,117.08,117.09,9166.0,110.4688,110.5348,110.4594,110.4688,9166.0
2021-02-02 14:35:00,117.08,117.3,117.08,117.23,11838.0,110.4594,110.6669,110.4594,110.6009,11838.0
2021-02-02 14:40:00,117.23,117.31,117.21,117.26,18491.0,110.6009,110.6764,110.582,110.6292,18491.0
2021-02-02 14:45:00,117.27,117.31,117.23,117.3,13793.0,110.6386,110.6764,110.6009,110.6669,13793.0
2021-02-02 14:50:00,117.31,117.31,117.21,117.22,12400.0,110.6764,110.6764,110.582,110.5914,12400.0
2021-02-02 14:55:00,117.23,117.28,117.19,117.19,11138.0,110.6009,110.6481,110.5631,110.5631,11138.0
2021-02-02 15:00:00,117.22,117.28,117.17,117.26,13179.0,110.5914,110.6481,110.5443,110.6292,13179.0
2021-02-02 15:05:00,117.24,117.24,117.08,117.09,10184.0,110.6103,110.6103,110.4594,110.4688,10184.0
2021-02-02 15:10:00,117.09,117.09,116.88,116.89,11915.0,110.4688,110.4688,110.2707,110.2801,11915.0
2021-02-02 15:15:00,116.86,116.91,116.69,116.73,11187.0,110.2518,110.299,110.0914,110.1292,11187.0
2021-02-02 15:20:00,116.74,116.86,116.7,116.78,10121.0,110.1386,110.2518,110.1009,110.1763,10121.0
2021-02-02 15:25:00,116.77,117.0,116.76,117.0,13992.0,110.1669,110.3839,110.1575,110.3839,13992.0
2021-02-02 15:30:00,116.98,117.01,116.89,116.93,21216.0,110.365,110.3933,110.2801,110.3178,21216.0
2021-02-02 15:35:00,116.91,116.95,116.75,116.88,27118.0,110.299,110.3367,110.148,110.2707,27118.0
2021-02-02 15:40:00,116.92,117.03,116.88,116.96,24006.0,110.3084,110.4122,110.2707,110.3462,24006.0
2021-02-02 15:45:00,116.94,116.98,116.8,116.97,36888.0,110.3273,110.365,110.1952,110.3556,36888.0
2021-02-02 15:50:00,116.92,117.13,116.91,117.08,73875.0,110.3084,110.5065,110.299,110.4594,73875.0
2021-02-02 15:55:00,117.05,117.09,116.68,116.79,114616.0,110.4311,110.4688,110.082,110.1858,114616.0
2021-02-03 09:30:00,116.64,117.25,116.62,117.17,54999.0,110.0442,110.6198,110.0254,110.5443,54999.0
2021-02-03 09:35:00,117.2,117.2,116.77,116.97,10089.0,110.5726,110.5726,110.1669,110.3556,10089.0
2021-02-03 09:40:00,116.94,117.13,116.64,116.64,10676.0,110.3273,110.5065,110.0442,110.0442,10676.0
2021-02-03 09:45:00,116.64,116.76,116.58,116.75,19905.0,110.0442,110.1575,109.9876,110.148,19905.0
2021-02-03 09:50:00,116.66,116.82,116.51,116.51,12327.0,110.0631,110.2141,109.9216,109.9216,12327.0
2021-02-03 09:55:00,116.51,116.54,116.31,116.4,11636.0,109.9216,109.9499,109.7329,109.8178,11636.0
2021-02-03 10:00:00,116.36,116.72,116.33,116.65,13813.0,109.7801,110.1197,109.7518,110.0537,13813.0
2021-02-03 10:05:00,116.69,116.88,116.69,116.83,14617.0,110.0914,110.2707,110.0914,110.2235,14617.0
2021-02-03 10:10:00,116.82,116.82,116.41,116.46,9836.0,110.2141,110.2141,109.8273,109.8744,9836.0
2021-02-03 10:15:00,116.42,116.56,116.35,116.39,18500.0,109.8367,109.9688,109.7706,109.8084,18500.0
2021-02-03 10:20:00,116.42,116.52,116.27,116.42,11891.0,109.8367,109.931,109.6952,109.8367,11891.0
2021-02-03 10:25:00,116.42,116.42,116.0,116.0,11514.0,109.8367,109.8367,109.4404,109.4404,11514.0
2021-02-03 10:30:00,116.0,116.02,115.77,115.77,6543.0,109.4404,109.4593,109.2234,109.2234,6543.0
2021-02-03 10:35:00,115.74,115.81,115.69,115.77,12254.0,109.1951,109.2612,109.148,109.2234,12254.0
2021-02-03 10:40:00,115.78,115.93,115.77,115.93,16244.0,109.2329,109.3744,109.2234,109.3744,16244.0
2021-02-03 10:45:00,115.93,116.13,115.93,115.98,20092.0,109.3744,109.5631,109.3744,109.4216,20092.0
2021-02-03 10:50:00,115.96,116.05,115.86,115.88,14659.0,109.4027,109.4876,109.3084,109.3272,14659.0
2021-02-03 10:55:00,115.84,115.86,115.69,115.77,11651.0,109.2895,109.3084,109.148,109.2234,11651.0
2021-02-03 11:00:00,115.75,115.86,115.71,115.85,10987.0,109.2046,109.3084,109.1668,109.2989,10987.0
2021-02-03 11:05:00,115.86,115.91,115.6,115.73,14184.0,109.3084,109.3555,109.0631,109.1857,14184.0
2021-02-03 11:10:00,115.74,116.03,115.65,116.03,18267.0,109.1951,109.4687,109.1102,109.4687,18267.0
2021-02-03 11:15:00,116.07,116.1,115.97,116.07,7123.0,109.5065,109.5348,109.4121,109.5065,7123.0
2021-02-03 11:20:00,116.05,116.31,116.04,116.22,12403.0,109.4876,109.7329,109.4782,109.648,12403.0
2021-02-03 11:25:00,116.2,116.4,116.2,116.34,14203.0,109.6291,109.8178,109.6291,109.7612,14203.0
2021-02-03 11:30:00,116.37,116.41,116.16,116.18,8351.0,109.7895,109.8273,109.5914,109.6103,8351.0
2021-02-03 11:35:00,116.18,116.19,116.0,116.02,5607.0,109.6103,109.6197,109.4404,109.4593,5607.0
2021-02-03 11:40:00,116.04,116.06,115.93,115.94,5100.0,109.4782,109.497,109.3744,109.3838,5100.0
2021-02-03 11:45:00,115.95,115.96,115.84,115.84,7420.0,109.3933,109.4027,109.2895,109.2895,7420.0
2021-02-03 11:50:00,115.83,115.88,115.75,115.85,9437.0,109.2801,109.3272,109.2046,109.2989,9437.0
2021-02-03 11:55:00,115.92,116.01,115.88,115.93,6487.0,109.365,109.4499,109.3272,109.3744,6487.0
2021-02-03 12:00:00,115.94,115.94,115.81,115.88,6390.0,109.3838,109.3838,109.2612,109.3272,6390.0
2021-02-03 12:05:00,115.85,115.92,115.82,115.92,6647.0,109.2989,109.365,109.2706,109.365,6647.0
2021-02-03 12:10:00,115.9,115.92,115.64,115.65,7561.0,109.3461,109.365,109.1008,109.1102,7561.0
2021-02-03 12:15:00,115.66,115.67,115.48,115.61,10914.0,109.1197,109.1291,108.9498,109.0725,10914.0
2021-02-03 12:20:00,115.61,115.76,115.58,115.76,5661.0,109.0725,109.214,109.0442,109.214,5661.0
2021-02-03 12:25:00,115.76,115.83,115.75,115.83,7518.0,109.214,109.2801,109.2046,109.2801,7518.0
2021-02-03 12:30:00,115.8,115.86,115.74,115.74,5399.0,109.2517,109.3084,109.1951,109.1951,5399.0
2021-02-03 12:35:00,115.76,115.85,115.74,115.85,7824.0,109.214,109.2989,109.1951,109.2989,7824.0
2021-02-03 12:40:00,115.81,115.83,115.68,115.78,10521.0,109.2612,109.2801,109.1385,109.2329,10521.0
2021-02-03 12:45:00,115.8,115.8,115.74,115.79,8482.0,109.2517,109.2517,109.1951,109.2423,8482.0
2021-02-03 12:50:00,115.8,115.84,115.74,115.78,11001.0,109.2517,109.2895,109.1951,109.2329,11001.0
2021-02-03 12:55:00,115.79,115.91,115.78,115.87,8440.0,109.2423,109.3555,109.2329,109.3178,8440.0
2021-02-03 13:00:00,115.88,115.97,115.85,115.96,9717.0,109.3272,109.4121,109.2989,109.4027,9717.0
2021-02-03 13:05:00,115.97,116.02,115.89,116.0,20073.0,109.4121,109.4593,109.3367,109.4404,20073.0
2021-02-03 13:10:00,115.98,116.08,115.96,115.99,10946.0,109.4216,109.5159,109.4027,109.431,10946.0
2021-02-03 13:15:00,116.02,116.04,115.91,115.94,5331.0,109.4593,109.4782,109.3555,109.3838,5331.0
2021-02-03 13:20:00,115.97,116.04,115.95,116.02,7232.0,109.4121,109.4782,109.3933,109.4593,7232.0
2021-02-03 13:25:00,116.0,116.06,116.0,116.05,6165.0,109.4404,109.497,109.4404,109.4876,6165.0
2021-02-03 13:30:00,116.02,116.06,115.95,115.95,6364.0,109.4593,109.497,109.3933,109.3933,6364.0
2021-02-03 13:35:00,115.99,116.09,115.95,116.02,15380.0,109.431,109.5253,109.3933,109.4593,15380.0
2021-02-03 13:40:00,116.01,116.01,115.91,115.92,9069.0,109.4499,109.4499,109.3555,109.365,9069.0
2021-02-03 13:45:00,115.91,115.93,115.81,115.81,5777.0,109.3555,109.3744,109.2612,109.2612,5777.0
2021-02-03 13:50:00,115.8,115.81,115.73,115.77,4890.0,109.2517,109.2612,109.1857,109.2234,4890.0
2021-02-03 13:55:00,115.78,115.96,115.78,115.92,8709.0,109.2329,109.4027,109.2329,109.365,8709.0
2021-02-03 14:00:00,115.93,116.1,115.93,116.09,15920.0,109.3744,109.5348,109.3744,109.5253,15920.0
2021-02-03 14:05:00,116.08,116.11,115.99,116.07,8652.0,109.5159,109.5442,109.431,109.5065,8652.0
2021-02-03 14:10:00,116.07,116.1,115.95,115.95,14323.0,109.5065,109.5348,109.3933,109.3933,14323.0
2021-02-03 14:15:00,115.92,115.93,115.82,115.87,13069.0,109.365,109.3744,109.2706,109.3178,13069.0
2021-02-03 14:20:00,115.86,116.01,115.82,115.97,11026.0,109.3084,109.4499,109.2706,109.4121,11026.0
2021-02-03 14:25:00,115.98,116.0,115.8,115.83,10674.0,109.4216,109.4404,109.2517,109.2801,10674.0
2021-02-03 14:30:00,115.85,115.96,115.85,115.85,8092.0,109.2989,109.4027,109.2989,109.2989,8092.0
2021-02-03 14:35:00,115.83,115.93,115.81,115.9,9102.0,109.2801,109.3744,109.2612,109.3461,9102.0
2021-02-03 14:40:00,115.9,115.94,115.85,115.89,6836.0,109.3461,109.3838,109.2989,109.3367,6836.0
2021-02-03 14:45:00,115.85,115.94,115.85,115.92,5543.0,109.2989,109.3838,109.2989,109.365,5543.0
2021-02-03 14:50:00,115.93,115.98,115.82,115.87,12465.0,109.3744,109.4216,109.2706,109.3178,12465.0
2021-02-03 14:55:00,115.87,115.91,115.81,115.84,8217.0,109.3178,109.3555,109.2612,109.2895,8217.0
2021-02-03 15:00:00,115.81,115.87,115.81,115.85,8908.0,109.2612,109.3178,109.2612,109.2989,8908.0
2021-02-03 15:05:00,115.86,116.01,115.86,115.97,10863.0,109.3084,109.4499,109.3084,109.4121,10863.0
2021-02-03 15:10:00,115.98,116.04,115.93,116.04,18079.0,109.4216,109.4782,109.3744,109.4782,18079.0
2021-02-03 15:15:00,116.06,116.11,115.97,115.98,16541.0,109.497,109.5442,109.4121,109.4216,16541.0
2021-02-03 15:20:00,115.98,116.01,115.92,115.97,16770.0,109.4216,109.4499,109.365,109.4121,16770.0
2021-02-03 15:25:00,115.97,116.01,115.83,115.89,14725.0,109.4121,109.4499,109.2801,109.3367,14725.0
2021-02-03 15:30:00,115.88,115.92,115.81,115.86,17061.0,109.3272,109.365,109.2612,109.3084,17061.0
2021-02-03 15:35:00,115.87,115.88,115.78,115.79,27397.0,109.3178,109.3272,109.2329,109.2423,27397.0
2021-02-03 15:40:00,115.78,115.8,115.68,115.69,23413.0,109.2329,109.2517,109.1385,109.148,23413.0
2021-02-03 15:45:00,115.69,115.81,115.62,115.76,26997.0,109.148,109.2612,109.0819,109.214,26997.0
2021-02-03 15:50:00,115.69,115.79,115.62,115.7,44867.0,109.148,109.2423,109.0819,109.1574,44867.0
2021-02-03 15:55:00,115.72,115.77,115.3,115.3,152366.0,109.1763,109.2234,108.78,108.78,152366.0
2021-02-04 09:30:00,116.93,117.05,115.67,115.69,88425.0,110.3178,110.4311,109.1291,109.148,88425.0
2021-02-04 09:35:00,115.81,116.25,115.71,116.17,24993.0,109.2612,109.6763,109.1668,109.6008,24993.0
2021-02-04 09:40:00,116.23,116.31,115.81,116.11,21123.0,109.6574,109.7329,109.2612,109.5442,21123.0
2021-02-04 09:45:00,116.09,116.12,115.53,115.99,38488.0,109.5253,109.5537,108.997,109.431,38488.0
2021-02-04 09:50:00,116.08,116.25,115.87,116.15,20672.0,109.5159,109.6763,109.3178,109.582,20672.0
2021-02-04 09:55:00,116.2,116.36,116.06,116.25,34176.0,109.6291,109.7801,109.497,109.6763,34176.0
2021-02-04 10:00:00,116.32,116.51,116.18,116.35,25956.0,109.7423,109.9216,109.6103,109.7706,25956.0
2021-02-04 10:05:00,116.39,116.44,116.24,116.36,37569.0,109.8084,109.8556,109.6669,109.7801,37569.0
2021-02-04 10:10:00,116.37,116.46,116.04,116.08,35478.0,109.7895,109.8744,109.4782,109.5159,35478.0
2021-02-04 10:15:00,116.08,116.29,116.06,116.18,22068.0,109.5159,109.714,109.497,109.6103,22068.0
2021-02-04 10:20:00,116.18,116.42,116.06,116.23,69078.0,109.6103,109.8367,109.497,109.6574,69078.0
2021-02-04 10:25:00,116.18,116.31,116.0,116.19,15204.0,109.6103,109.7329,109.4404,109.6197,15204.0
2021-02-04 10:30:00,116.15,116.18,115.44,115.58,40750.0,109.582,109.6103,108.9121,109.0442,40750.0
2021-02-04 10:35:00,115.63,115.83,115.57,115.57,12918.0,109.0914,109.2801,109.0348,109.0348,12918.0
2021-02-04 10:40:00,115.51,115.69,115.32,115.69,16787.0,108.9781,109.148,108.7989,109.148,16787.0
2021-02-04 10:45:00,115.66,115.68,115.36,115.46,18791.0,109.1197,109.1385,108.8366,108.931,18791.0
2021-02-04 10:50:00,115.5,116.28,115.49,116.18,22204.0,108.9687,109.7046,108.9593,109.6103,22204.0
2021-02-04 10:55:00,116.21,116.52,116.01,116.04,41213.0,109.6386,109.931,109.4499,109.4782,41213.0
2021-02-04 11:00:00,116.03,116.03,115.59,115.59,11830.0,109.4687,109.4687,109.0536,109.0536,11830.0
2021-02-04 11:05:00,115.59,116.05,115.58,116.02,21877.0,109.0536,109.4876,109.0442,109.4593,21877.0
2021-02-04 11:10:00,116.03,116.05,115.76,115.86,10906.0,109.4687,109.4876,109.214,109.3084,10906.0
2021-02-04 11:15:00,115.86,116.04,115.85,115.89,9337.0,109.3084,109.4782,109.2989,109.3367,9337.0
2021-02-04 11:20:00,115.9,115.97,115.79,115.93,12142.0,109.3461,109.4121,109.2423,109.3744,12142.0
2021-02-04 11:25:00,115.96,116.0,115.68,115.74,14193.0,109.4027,109.4404,109.1385,109.1951,14193.0
2021-02-04 11:30:00,115.75,115.75,115.33,115.51,13769.0,109.2046,109.2046,108.8083,108.9781,13769.0
2021-02-04 11:35:00,115.47,115.49,115.28,115.28,9895.0,108.9404,108.9593,108.7612,108.7612,9895.0
2021-02-04 11:40:00,115.27,115.28,114.82,114.82,28241.0,108.7517,108.7612,108.3272,108.3272,28241.0
2021-02-04 11:45:00,114.94,115.1,114.86,114.92,14950.0,108.4404,108.5913,108.3649,108.4215,14950.0
2021-02-04 11:50:00,114.86,114.87,114.56,114.82,10295.0,108.3649,108.3743,108.0819,108.3272,10295.0
2021-02-04 11:55:00,114.78,114.96,114.7,114.86,12824.0,108.2894,108.4592,108.214,108.3649,12824.0
2021-02-04 12:00:00,114.9,115.1,114.87,115.09,15277.0,108.4026,108.5913,108.3743,108.5819,15277.0
2021-02-04 12:05:00,115.06,115.09,114.84,114.92,16175.0,108.5536,108.5819,108.346,108.4215,16175.0
2021-02-04 12:10:00,114.92,114.97,114.82,114.87,9338.0,108.4215,108.4687,108.3272,108.3743,9338.0
2021-02-04 12:15:00,114.92,115.05,114.88,114.98,10293.0,108.4215,108.5442,108.3838,108.4781,10293.0
2021-02-04 12:20:00,114.95,114.97,114.85,114.94,7547.0,108.4498,108.4687,108.3555,108.4404,7547.0
2021-02-04 12:25:00,114.95,115.01,114.83,114.88,6877.0,108.4498,108.5064,108.3366,108.3838,6877.0
2021-02-04 12:30:00,114.87,114.91,114.75,114.84,7856.0,108.3743,108.4121,108.2611,108.346,7856.0
2021-02-04 12:35:00,114.84,114.97,114.77,114.92,9435.0,108.346,108.4687,108.28,108.4215,9435.0
2021-02-04 12:40:00,114.91,115.02,114.89,114.9,8199.0,108.4121,108.5159,108.3932,108.4026,8199.0
2021-02-04 12:45:00,114.89,114.96,114.53,114.55,34184.0,108.3932,108.4592,108.0536,108.0724,34184.0
2021-02-04 12:50:00,114.55,114.55,114.39,114.39,11441.0,108.0724,108.0724,107.9215,107.9215,11441.0
2021-02-04 12:55:00,114.36,114.47,114.31,114.47,15276.0,107.8932,107.997,107.846,107.997,15276.0
2021-02-04 13:00:00,114.44,114.6,114.41,114.6,8440.0,107.9687,108.1196,107.9403,108.1196,8440.0
2021-02-04 13:05:00,114.61,114.82,114.54,114.82,12277.0,108.129,108.3272,108.063,108.3272,12277.0
2021-02-04 13:10:00,114.82,114.92,114.71,114.9,9763.0,108.3272,108.4215,108.2234,108.4026,9763.0
2021-02-04 13:15:00,114.9,115.02,114.88,114.93,11168.0,108.4026,108.5159,108.3838,108.4309,11168.0
2021-02-04 13:20:00,114.91,114.91,114.67,114.68,21197.0,108.4121,108.4121,108.1856,108.1951,21197.0
2021-02-04 13:25:00,114.7,114.8,114.63,114.79,10177.0,108.214,108.3083,108.1479,108.2989,10177.0
2021-02-04 13:30:00,114.81,115.01,114.78,114.84,15451.0,108.3177,108.5064,108.2894,108.346,15451.0
2021-02-04 13:35:00,114.83,114.86,114.75,114.76,13217.0,108.3366,108.3649,108.2611,108.2706,13217.0
2021-02-04 13:40:00,114.72,114.78,114.54,114.55,18372.0,108.2328,108.2894,108.063,108.0724,18372.0
2021-02-04 13:45:00,114.54,114.67,114.44,114.65,23192.0,108.063,108.1856,107.9687,108.1668,23192.0
2021-02-04 13:50:00,114.63,114.63,114.29,114.32,12332.0,108.1479,108.1479,107.8271,107.8554,12332.0
2021-02-04 13:55:00,114.27,114.32,114.15,114.3,30240.0,107.8083,107.8554,107.6951,107.8366,30240.0
2021-02-04 14:00:00,114.28,114.64,114.24,114.56,14232.0,107.8177,108.1573,107.78,108.0819,14232.0
2021-02-04 14:05:00,114.56,114.56,114.15,114.15,22365.0,108.0819,108.0819,107.6951,107.6951,22365.0
2021-02-04 14:10:00,114.19,114.32,114.18,114.29,19016.0,107.7328,107.8554,107.7234,107.8271,19016.0
2021-02-04 14:15:00,114.28,114.4,114.15,114.17,14124.0,107.8177,107.9309,107.6951,107.7139,14124.0
2021-02-04 14:20:00,114.15,114.26,114.09,114.26,14532.0,107.6951,107.7988,107.6384,107.7988,14532.0
2021-02-04 14:25:00,114.23,114.27,114.13,114.18,17250.0,107.7705,107.8083,107.6762,107.7234,17250.0
2021-02-04 14:30:00,114.19,114.37,114.19,114.31,18204.0,107.7328,107.9026,107.7328,107.846,18204.0
2021-02-04 14:35:00,114.3,114.52,114.3,114.45,16474.0,107.8366,108.0441,107.8366,107.9781,16474.0
2021-02-04 14:40:00,114.44,114.48,114.34,114.43,11361.0,107.9687,108.0064,107.8743,107.9592,11361.0
2021-02-04 14:45:00,114.42,114.59,114.41,114.58,10014.0,107.9498,108.1102,107.9403,108.1007,10014.0
2021-02-04 14:50:00,114.6,114.6,114.4,114.42,9742.0,108.1196,108.1196,107.9309,107.9498,9742.0
2021-02-04 14:55:00,114.42,114.53,114.39,114.39,10609.0,107.9498,108.0536,107.9215,107.9215,10609.0
2021-02-04 15:00:00,114.41,114.48,114.31,114.36,12851.0,107.9403,108.0064,107.846,107.8932,12851.0
2021-02-04 15:05:00,114.34,114.48,114.34,114.46,13742.0,107.8743,108.0064,107.8743,107.9875,13742.0
2021-02-04 15:10:00,114.44,114.54,114.44,114.48,15734.0,107.9687,108.063,107.9687,108.0064,15734.0
2021-02-04 15:15:00,114.48,114.48,114.2,114.35,17720.0,108.0064,108.0064,107.7422,107.8837,17720.0
2021-02-04 15:20:00,114.36,114.38,114.26,114.38,20094.0,107.8932,107.912,107.7988,107.912,20094.0
2021-02-04 15:25:00,114.37,114.47,114.36,114.38,17656.0,107.9026,107.997,107.8932,107.912,17656.0
2021-02-04 15:30:00,114.39,114.55,114.32,114.51,23936.0,107.9215,108.0724,107.8554,108.0347,23936.0
2021-02-04 15:35:00,114.52,114.57,114.28,114.28,40561.0,108.0441,108.0913,107.8177,107.8177,40561.0
2021-02-04 15:40:00,114.28,114.43,114.28,114.3,39485.0,107.8177,107.9592,107.8177,107.8366,39485.0
2021-02-04 15:45:00,114.28,114.34,114.24,114.25,56933.0,107.8177,107.8743,107.78,107.7894,56933.0
2021-02-04 15:50:00,114.23,114.4,114.13,114.37,65544.0,107.7705,107.9309,107.6762,107.9026,65544.0
2021-02-04 15:55:00,114.38,114.65,114.23,114.65,200628.0,107.912,108.1668,107.7705,108.1668,200628.0
2021-02-05 09:30:00,115.0,115.15,114.28,114.36,48885.0,108.497,108.6385,107.8177,107.8932,48885.0
2021-02-05 09:35:00,114.31,114.42,113.63,113.63,32255.0,107.846,107.9498,107.2045,107.2045,32255.0
2021-02-05 09:40:00,113.71,114.14,113.56,113.65,28269.0,107.2799,107.6856,107.1384,107.2233,28269.0
2021-02-05 09:45:00,113.65,113.88,113.25,113.4,35931.0,107.2233,107.4403,106.8459,106.9875,35931.0
2021-02-05 09:50:00,113.33,113.4,113.12,113.26,23832.0,106.9214,106.9875,106.7233,106.8554,23832.0
2021-02-05 09:55:00,113.28,113.31,112.86,113.01,23962.0,106.8742,106.9026,106.478,106.6195,23962.0
2021-02-05 10:00:00,113.04,113.1,112.65,112.73,23065.0,106.6478,106.7044,106.2799,106.3554,23065.0
2021-02-05 10:05:00,112.67,112.73,112.5,112.51,16224.0,106.2987,106.3554,106.1384,106.1478,16224.0
2021-02-05 10:10:00,112.51,112.66,112.4,112.62,24601.0,106.1478,106.2893,106.044,106.2516,24601.0
2021-02-05 10:15:00,112.59,112.6,112.27,112.49,16288.0,106.2233,106.2327,105.9214,106.1289,16288.0
2021-02-05 10:20:00,112.53,112.54,112.06,112.34,17759.0,106.1667,106.1761,105.7232,105.9874,17759.0
2021-02-05 10:25:00,112.34,112.38,112.11,112.15,19730.0,105.9874,106.0251,105.7704,105.8081,19730.0
2021-02-05 10:30:00,112.18,112.59,112.17,112.36,15675.0,105.8365,106.2233,105.827,106.0063,15675.0
2021-02-05 10:35:00,112.37,112.37,112.02,112.21,12978.0,106.0157,106.0157,105.6855,105.8648,12978.0
2021-02-05 10:40:00,112.22,112.56,112.16,112.56,14991.0,105.8742,106.195,105.8176,106.195,14991.0
2021-02-05 10:45:00,112.57,112.57,112.09,112.09,15580.0,106.2044,106.2044,105.7515,105.7515,15580.0
2021-02-05 10:50:00,112.05,112.28,112.01,112.28,53375.0,105.7138,105.9308,105.6761,105.9308,53375.0
2021-02-05 10:55:00,112.27,112.4,112.14,112.25,25579.0,105.9214,106.044,105.7987,105.9025,25579.0
2021-02-05 11:00:00,112.28,112.3,111.99,112.08,23266.0,105.9308,105.9497,105.6572,105.7421,23266.0
2021-02-05 11:05:00,112.06,112.06,111.76,111.9,29469.0,105.7232,105.7232,105.4402,105.5723,29469.0
2021-02-05 11:10:00,111.91,111.92,111.73,111.79,9174.0,105.5817,105.5912,105.4119,105.4685,9174.0
2021-02-05 11:15:00,111.79,112.23,111.75,112.19,23366.0,105.4685,105.8836,105.4308,105.8459,23366.0
2021-02-05 11:20:00,112.21,112.52,112.18,112.43,17909.0,105.8648,106.1572,105.8365,106.0723,17909.0
2021-02-05 11:25:00,112.37,112.39,112.16,112.29,15089.0,106.0157,106.0346,105.8176,105.9402,15089.0
2021-02-05 11:30:00,112.32,112.5,112.29,112.4,9509.0,105.9685,106.1384,105.9402,106.044,9509.0
2021-02-05 11:35:00,112.43,112.62,112.41,112.61,9296.0,106.0723,106.2516,106.0534,106.2421,9296.0
2021-02-05 11:40:00,112.62,112.67,112.52,112.63,10892.0,106.2516,106.2987,106.1572,106.261,10892.0
2021-02-05 11:45:00,112.63,112.68,112.55,112.59,6640.0,106.261,106.3082,106.1855,106.2233,6640.0
2021-02-05 11:50:00,112.6,112.62,112.37,112.46,9858.0,106.2327,106.2516,106.0157,106.1006,9858.0
2021-02-05 11:55:00,112.39,112.54,112.39,112.4,8604.0,106.0346,106.1761,106.0346,106.044,8604.0
2021-02-05 12:00:00,112.37,112.4,112.22,112.4,14698.0,106.0157,106.044,105.8742,106.044,14698.0
2021-02-05 12:05:00,112.39,112.66,112.35,112.45,10235.0,106.0346,106.2893,105.9968,106.0912,10235.0
2021-02-05 12:10:00,112.45,112.51,112.4,112.49,8359.0,106.0912,106.1478,106.044,106.1289,8359.0
2021-02-05 12:15:00,112.49,112.53,112.4,112.46,9010.0,106.1289,106.1667,106.044,106.1006,9010.0
2021-02-05 12:20:00,112.48,112.52,112.39,112.52,13005.0,106.1195,106.1572,106.0346,106.1572,13005.0
2021-02-05 12:25:00,112.49,112.52,112.44,112.45,11922.0,106.1289,106.1572,106.0817,106.0912,11922.0
2021-02-05 12:30:00,112.45,112.47,112.41,112.44,5545.0,106.0912,106.1101,106.0534,106.0817,5545.0
2021-02-05 12:35:00,112.45,112.46,112.4,112.45,9553.0,106.0912,106.1006,106.044,106.0912,9553.0
2021-02-05 12:40:00,112.47,112.74,112.44,112.68,13993.0,106.1101,106.3648,106.0817,106.3082,13993.0
2021-02-05 12:45:00,112.66,112.67,112.5,112.52,4868.0,106.2893,106.2987,106.1384,106.1572,4868.0
2021-02-05 12:50:00,112.5,112.62,112.5,112.61,10092.0,106.1384,106.2516,106.1384,106.2421,10092.0
2021-02-05 12:55:00,112.58,112.7,112.53,112.68,9790.0,106.2138,106.327,106.1667,106.3082,9790.0
2021-02-05 13:00:00,112.67,112.9,112.67,112.9,13899.0,106.2987,106.5157,106.2987,106.5157,13899.0
2021-02-05 13:05:00,112.92,112.94,112.87,112.88,7603.0,106.5346,106.5535,106.4874,106.4969,7603.0
2021-02-05 13:10:00,112.87,112.87,112.69,112.72,5405.0,106.4874,106.4874,106.3176,106.3459,5405.0
2021-02-05 13:15:00,112.7,112.94,112.62,112.91,37572.0,106.327,106.5535,106.2516,106.5252,37572.0
2021-02-05 13:20:00,112.9,112.92,112.77,112.9,9987.0,106.5157,106.5346,106.3931,106.5157,9987.0
2021-02-05 13:25:00,112.89,113.02,112.89,112.99,8699.0,106.5063,106.629,106.5063,106.6006,8699.0
2021-02-05 13:30:00,113.02,113.02,112.67,112.73,83005.0,106.629,106.629,106.2987,106.3554,83005.0
2021-02-05 13:35:00,112.73,112.85,112.7,112.83,7466.0,106.3554,106.4686,106.327,106.4497,7466.0
2021-02-05 13:40:00,112.85,112.96,112.81,112.88,9726.0,106.4686,106.5723,106.4308,106.4969,9726.0
2021-02-05 13:45:00,112.88,112.98,112.75,112.93,36827.0,106.4969,106.5912,106.3742,106.544,36827.0
2021-02-05 13:50:00,112.93,113.09,112.9,113.08,9477.0,106.544,106.695,106.5157,106.6856,9477.0
2021-02-05 13:55:00,113.05,113.21,112.98,113.21,22967.0,106.6573,106.8082,106.5912,106.8082,22967.0
2021-02-05 14:00:00,113.16,113.29,113.12,113.26,8631.0,106.761,106.8837,106.7233,106.8554,8631.0
2021-02-05 14:05:00,113.24,113.43,113.24,113.37,10670.0,106.8365,107.0158,106.8365,106.9592,10670.0
2021-02-05 14:10:00,113.34,113.37,113.29,113.34,9117.0,106.9309,106.9592,106.8837,106.9309,9117.0
2021-02-05 14:15:00,113.36,113.37,113.28,113.3,10571.0,106.9497,106.9592,106.8742,106.8931,10571.0
2021-02-05 14:20:00,113.34,113.37,113.15,113.17,9594.0,106.9309,106.9592,106.7516,106.7705,9594.0
2021-02-05 14:25:00,113.17,113.3,113.17,113.3,10374.0,106.7705,106.8931,106.7705,106.8931,10374.0
2021-02-05 14:30:00,113.3,113.4,113.22,113.22,13396.0,106.8931,106.9875,106.8176,106.8176,13396.0
2021-02-05 14:35:00,113.25,113.25,113.08,113.13,9105.0,106.8459,106.8459,106.6856,106.7327,9105.0
2021-02-05 14:40:00,113.11,113.17,113.06,113.14,7631.0,106.7139,106.7705,106.6667,106.7422,7631.0
2021-02-05 14:45:00,113.14,113.16,113.09,113.16,12141.0,106.7422,106.761,106.695,106.761,12141.0
2021-02-05 14:50:00,113.16,113.16,112.95,113.05,13593.0,106.761,106.761,106.5629,106.6573,13593.0
2021-02-05 14:55:00,113.04,113.06,112.86,112.89,6740.0,106.6478,106.6667,106.478,106.5063,6740.0
2021-02-05 15:00:00,112.9,112.98,112.85,112.96,11703.0,106.5157,106.5912,106.4686,106.5723,11703.0
2021-02-05 15:05:00,112.95,113.27,112.94,113.23,62184.0,106.5629,106.8648,106.5535,106.8271,62184.0
2021-02-05 15:10:00,113.22,113.36,113.21,113.32,23916.0,106.8176,106.9497,106.8082,106.912,23916.0
2021-02-05 15:15:00,113.34,113.48,113.33,113.44,20813.0,106.9309,107.0629,106.9214,107.0252,20813.0
2021-02-05 15:20:00,113.47,113.66,113.41,113.66,48923.0,107.0535,107.2328,106.9969,107.2328,48923.0
2021-02-05 15:25:00,113.65,113.65,113.53,113.54,52228.0,107.2233,107.2233,107.1101,107.1195,52228.0
2021-02-05 15:30:00,113.53,113.74,113.53,113.73,106173.0,107.1101,107.3082,107.1101,107.2988,106173.0
2021-02-05 15:35:00,113.74,114.0,113.74,113.99,71611.0,107.3082,107.5535,107.3082,107.5441,71611.0
2021-02-05 15:40:00,113.97,114.11,113.93,114.11,96923.0,107.5252,107.6573,107.4875,107.6573,96923.0
2021-02-05 15:45:00,114.14,114.2,113.98,114.0,75750.0,107.6856,107.7422,107.5347,107.5535,75750.0
2021-02-05 15:50:00,113.98,114.17,113.9,114.02,146456.0,107.5347,107.7139,107.4592,107.5724,146456.0
2021-02-05 15:55:00,114.03,114.26,113.98,114.16,356398.0,107.5818,107.7988,107.5347,107.7045,356398.0
2021-02-08 09:30:00,114.48,114.58,114.16,114.44,43805.0,108.0064,108.1007,107.7045,107.9687,43805.0
2021-02-08 09:35:00,114.5,114.5,113.73,113.85,13643.0,108.0253,108.0253,107.2988,107.412,13643.0
2021-02-08 09:40:00,113.84,113.84,113.32,113.37,12435.0,107.4026,107.4026,106.912,106.9592,12435.0
2021-02-08 09:45:00,113.37,113.59,113.21,113.57,15003.0,106.9592,107.1667,106.8082,107.1478,15003.0
2021-02-08 09:50:00,113.62,113.77,113.23,113.43,19663.0,107.195,107.3365,106.8271,107.0158,19663.0
2021-02-08 09:55:00,113.49,113.49,113.22,113.23,13774.0,107.0724,107.0724,106.8176,106.8271,13774.0
2021-02-08 10:00:00,113.28,113.56,113.2,113.53,21215.0,106.8742,107.1384,106.7988,107.1101,21215.0
2021-02-08 10:05:00,113.53,113.54,113.18,113.25,13373.0,107.1101,107.1195,106.7799,106.8459,13373.0
2021-02-08 10:10:00,113.3,113.51,113.23,113.4,11946.0,106.8931,107.0912,106.8271,106.9875,11946.0
2021-02-08 10:15:00,113.37,113.72,113.36,113.72,14937.0,106.9592,107.2894,106.9497,107.2894,14937.0
2021-02-08 10:20:00,113.73,113.97,113.73,113.81,38284.0,107.2988,107.5252,107.2988,107.3743,38284.0
2021-02-08 10:25:00,113.87,114.0,113.75,113.75,12336.0,107.4309,107.5535,107.3177,107.3177,12336.0
2021-02-08 10:30:00,113.72,113.97,113.72,113.9,16624.0,107.2894,107.5252,107.2894,107.4592,16624.0
2021-02-08 10:35:00,113.89,114.19,113.85,114.06,26616.0,107.4498,107.7328,107.412,107.6101,26616.0
2021-02-08 10:40:00,114.05,114.1,113.97,114.06,12785.0,107.6007,107.6479,107.5252,107.6101,12785.0
2021-02-08 10:45:00,114.06,114.06,113.84,113.89,16067.0,107.6101,107.6101,107.4026,107.4498,16067.0
2021-02-08 10:50:00,113.88,113.98,113.74,113.78,13063.0,107.4403,107.5347,107.3082,107.346,13063.0
2021-02-08 10:55:00,113.78,114.0,113.72,113.99,20362.0,107.346,107.5535,107.2894,107.5441,20362.0
2021-02-08 11:00:00,114.01,114.03,113.9,113.9,12491.0,107.563,107.5818,107.4592,107.4592,12491.0
2021-02-08 11:05:00,113.91,113.93,113.74,113.74,7595.0,107.4686,107.4875,107.3082,107.3082,7595.0
2021-02-08 11:10:00,113.69,113.69,113.52,113.58,11847.0,107.2611,107.2611,107.1007,107.1573,11847.0
2021-02-08 11:15:00,113.57,113.76,113.52,113.72,18874.0,107.1478,107.3271,107.1007,107.2894,18874.0
2021-02-08 11:20:00,113.7,113.98,113.68,113.97,18464.0,107.2705,107.5347,107.2516,107.5252,18464.0
2021-02-08 11:25:00,113.93,114.08,113.77,113.81,34349.0,107.4875,107.629,107.3365,107.3743,34349.0
2021-02-08 11:30:00,113.78,113.78,113.54,113.55,6561.0,107.346,107.346,107.1195,107.129,6561.0
2021-02-08 11:35:00,113.6,113.63,113.51,113.52,7031.0,107.1762,107.2045,107.0912,107.1007,7031.0
2021-02-08 11:40:00,113.53,113.58,113.34,113.35,15482.0,107.1101,107.1573,106.9309,106.9403,15482.0
2021-02-08 11:45:00,113.34,113.43,113.32,113.4,12161.0,106.9309,107.0158,106.912,106.9875,12161.0
2021-02-08 11:50:00,113.42,113.45,113.31,113.33,8882.0,107.0063,107.0346,106.9026,106.9214,8882.0
2021-02-08 11:55:00,113.36,113.42,113.16,113.23,7683.0,106.9497,107.0063,106.761,106.8271,7683.0
2021-02-08 12:00:00,113.25,113.29,113.17,113.27,6652.0,106.8459,106.8837,106.7705,106.8648,6652.0
2021-02-08 12:05:00,113.27,113.29,113.2,113.21,8910.0,106.8648,106.8837,106.7988,106.8082,8910.0
2021-02-08 12:10:00,113.2,113.36,113.15,113.36,13774.0,106.7988,106.9497,106.7516,106.9497,13774.0
2021-02-08 12:15:00,113.35,113.42,113.32,113.32,8888.0,106.9403,107.0063,106.912,106.912,8888.0
2021-02-08 12:20:00,113.32,113.4,113.27,113.37,5411.0,106.912,106.9875,106.8648,106.9592,5411.0
2021-02-08 12:25:00,113.37,113.4,113.32,113.39,6668.0,106.9592,106.9875,106.912,106.978,6668.0
2021-02-08 12:30:00,113.39,113.44,113.33,113.38,27456.0,106.978,107.0252,106.9214,106.9686,27456.0
2021-02-08 12:35:00,113.37,113.38,113.3,113.34,12325.0,106.9592,106.9686,106.8931,106.9309,12325.0
2021-02-08 12:40:00,113.35,113.56,113.32,113.53,40585.0,106.9403,107.1384,106.912,107.1101,40585.0
2021-02-08 12:45:00,113.57,113.57,113.45,113.51,5233.0,107.1478,107.1478,107.0346,107.0912,5233.0
2021-02-08 12:50:00,113.49,113.58,113.44,113.56,7916.0,107.0724,107.1573,107.0252,107.1384,7916.0
2021-02-08 12:55:00,113.56,113.58,113.45,113.52,19668.0,107.1384,107.1573,107.0346,107.1007,19668.0
2021-02-08 13:00:00,113.54,113.55,113.42,113.43,7077.0,107.1195,107.129,107.0063,107.0158,7077.0
2021-02-08 13:05:00,113.45,113.46,113.39,113.46,105827.0,107.0346,107.0441,106.978,107.0441,105827.0
2021-02-08 13:10:00,113.48,113.64,113.47,113.6,6284.0,107.0629,107.2139,107.0535,107.1762,6284.0
2021-02-08 13:15:00,113.62,113.67,113.58,113.64,6651.0,107.195,107.2422,107.1573,107.2139,6651.0
2021-02-08 13:20:00,113.62,113.65,113.46,113.48,10118.0,107.195,107.2233,107.0441,107.0629,10118.0
2021-02-08 13:25:00,113.45,113.55,113.42,113.42,11608.0,107.0346,107.129,107.0063,107.0063,11608.0
2021-02-08 13:30:00,113.47,113.56,113.44,113.52,5870.0,107.0535,107.1384,107.0252,107.1007,5870.0
2021-02-08 13:35:00,113.51,113.51,113.42,113.45,11334.0,107.0912,107.0912,107.0063,107.0346,11334.0
2021-02-08 13:40:00,113.44,113.61,113.4,113.58,39602.0,107.0252,107.1856,106.9875,107.1573,39602.0
2021-02-08 13:45:00,113.61,113.73,113.57,113.59,23016.0,107.1856,107.2988,107.1478,107.1667,23016.0
2021-02-08 13:50:00,113.59,113.63,113.42,113.5,8818.0,107.1667,107.2045,107.0063,107.0818,8818.0
2021-02-08 13:55:00,113.5,113.62,113.48,113.62,5812.0,107.0818,107.195,107.0629,107.195,5812.0
2021-02-08 14:00:00,113.64,113.68,113.55,113.66,10285.0,107.2139,107.2516,107.129,107.2328,10285.0
2021-02-08 14:05:00,113.65,113.68,113.61,113.61,7100.0,107.2233,107.2516,107.1856,107.1856,7100.0
2021-02-08 14:10:00,113.58,113.67,113.55,113.64,8289.0,107.1573,107.2422,107.129,107.2139,8289.0
2021-02-08 14:15:00,113.61,113.61,113.53,113.59,4858.0,107.1856,107.1856,107.1101,107.1667,4858.0
2021-02-08 14:20:00,113.57,113.62,113.55,113.56,7501.0,107.1478,107.195,107.129,107.1384,7501.0
2021-02-08 14:25:00,113.56,113.6,113.5,113.51,7863.0,107.1384,107.1762,107.0818,107.0912,7863.0
2021-02-08 14:30:00,113.51,113.52,113.4,113.51,58547.0,107.0912,107.1007,106.9875,107.0912,58547.0
2021-02-08 14:35:00,113.51,113.62,113.51,113.6,12110.0,107.0912,107.195,107.0912,107.1762,12110.0
2021-02-08 14:40:00,113.6,113.67,113.57,113.67,11153.0,107.1762,107.2422,107.1478,107.2422,11153.0
2021-02-08 14:45:00,113.68,113.73,113.45,113.48,49923.0,107.2516,107.2988,107.0346,107.0629,49923.0
2021-02-08 14:50:00,113.49,113.57,113.46,113.56,8146.0,107.0724,107.1478,107.0441,107.1384,8146.0
2021-02-08 14:55:00,113.56,113.61,113.45,113.45,9148.0,107.1384,107.1856,107.0346,107.0346,9148.0
2021-02-08 15:00:00,113.45,113.57,113.43,113.53,5523.0,107.0346,107.1478,107.0158,107.1101,5523.0
2021-02-08 15:05:00,113.56,113.57,113.46,113.49,4165.0,107.1384,107.1478,107.0441,107.0724,4165.0
2021-02-08 15:10:00,113.5,113.57,113.41,113.44,7912.0,107.0818,107.1478,106.9969,107.0252,7912.0
2021-02-08 15:15:00,113.44,113.51,113.38,113.5,84889.0,107.0252,107.0912,106.9686,107.0818,84889.0
2021-02-08 15:20:00,113.5,113.71,113.43,113.43,11503.0,107.0818,107.2799,107.0158,107.0158,11503.0
2021-02-08 15:25:00,113.42,113.5,113.4,113.42,13346.0,107.0063,107.0818,106.9875,107.0063,13346.0
2021-02-08 15:30:00,113.42,113.49,113.41,113.42,19839.0,107.0063,107.0724,106.9969,107.0063,19839.0
2021-02-08 15:35:00,113.42,113.46,113.4,113.45,20850.0,107.0063,107.0441,106.9875,107.0346,20850.0
2021-02-08 15:40:00,113.44,113.46,113.4,113.41,26061.0,107.0252,107.0441,106.9875,106.9969,26061.0
2021-02-08 15:45:00,113.41,113.56,113.4,113.53,47413.0,106.9969,107.1384,106.9875,107.1101,47413.0
2021-02-08 15:50:00,113.54,113.7,113.54,113.6,58450.0,107.1195,107.2705,107.1195,107.1762,58450.0
2021-02-08 15:55:00,113.6,113.61,113.41,113.41,163182.0,107.1762,107.1856,106.9969,106.9969,163182.0
2021-02-09 09:30:00,113.42,113.76,113.22,113.68,30547.0,107.0063,107.3271,106.8176,107.2516,30547.0
2021-02-09 09:35:00,113.68,113.83,113.44,113.83,14472.0,107.2516,107.3931,107.0252,107.3931,14472.0
2021-02-09 09:40:00,113.85,113.96,113.7,113.96,8644.0,107.412,107.5158,107.2705,107.5158,8644.0
2021-02-09 09:45:00,113.93,113.94,113.56,113.56,13689.0,107.4875,107.4969,107.1384,107.1384,13689.0
2021-02-09 09:50:00,113.62,113.82,113.53,113.73,33193.0,107.195,107.3837,107.1101,107.2988,33193.0
2021-02-09 09:55:00,113.75,113.93,113.75,113.84,24080.0,107.3177,107.4875,107.3177,107.4026,24080.0
2021-02-09 10:00:00,113.84,113.91,113.57,113.58,33584.0,107.4026,107.4686,107.1478,107.1573,33584.0
2021-02-09 10:05:00,113.58,113.69,113.32,113.32,37449.0,107.1573,107.2611,106.912,106.912,37449.0
2021-02-09 10:10:00,113.31,113.49,113.3,113.47,12155.0,106.9026,107.0724,106.8931,107.0535,12155.0
2021-02-09 10:15:00,113.51,113.54,113.42,113.42,10380.0,107.0912,107.1195,107.0063,107.0063,10380.0
2021-02-09 10:20:00,113.44,113.53,113.42,113.44,16717.0,107.0252,107.1101,107.0063,107.0252,16717.0
2021-02-09 10:25:00,113.44,113.44,113.36,113.43,8920.0,107.0252,107.0252,106.9497,107.0158,8920.0
2021-02-09 10:30:00,113.43,113.49,113.23,113.28,17912.0,107.0158,107.0724,106.8271,106.8742,17912.0
2021-02-09 10:35:00,113.29,113.52,113.28,113.36,12598.0,106.8837,107.1007,106.8742,106.9497,12598.0
2021-02-09 10:40:00,113.37,113.4,113.23,113.33,15104.0,106.9592,106.9875,106.8271,106.9214,15104.0
2021-02-09 10:45:00,113.33,113.37,113.15,113.37,12592.0,106.9214,106.9592,106.7516,106.9592,12592.0
2021-02-09 10:50:00,113.37,113.45,113.33,113.41,16502.0,106.9592,107.0346,106.9214,106.9969,16502.0
2021-02-09 10:55:00,113.4,113.4,113.25,113.34,10652.0,106.9875,106.9875,106.8459,106.9309,10652.0
2021-02-09 11:00:00,113.33,113.38,113.21,113.32,10164.0,106.9214,106.9686,106.8082,106.912,10164.0
2021-02-09 11:05:00,113.34,113.39,113.29,113.39,4344.0,106.9309,106.978,106.8837,106.978,4344.0
2021-02-09 11:10:00,113.37,113.58,113.37,113.41,15355.0,106.9592,107.1573,106.9592,106.9969,15355.0
2021-02-09 11:15:00,113.44,113.45,113.28,113.31,6669.0,107.0252,107.0346,106.8742,106.9026,6669.0
2021-02-09 11:20:00,113.29,113.5,113.27,113.5,33946.0,106.8837,107.0818,106.8648,107.0818,33946.0
2021-02-09 11:25:00,113.5,113.51,113.34,113.42,14606.0,107.0818,107.0912,106.9309,107.0063,14606.0
2021-02-09 11:30:00,113.44,113.54,113.37,113.5,26835.0,107.0252,107.1195,106.9592,107.0818,26835.0
2021-02-09 11:35:00,113.48,113.52,113.37,113.44,14291.0,107.0629,107.1007,106.9592,107.0252,14291.0
2021-02-09 11:40:00,113.45,113.46,113.3,113.3,9915.0,107.0346,107.0441,106.8931,106.8931,9915.0
2021-02-09 11:45:00,113.32,113.43,113.3,113.43,11407.0,106.912,107.0158,106.8931,107.0158,11407.0
2021-02-09 11:50:00,113.4,113.42,113.3,113.37,19014.0,106.9875,107.0063,106.8931,106.9592,19014.0
2021-02-09 11:55:00,113.35,113.38,113.22,113.26,17238.0,106.9403,106.9686,106.8176,106.8554,17238.0
2021-02-09 12:00:00,113.27,113.32,113.1,113.1,45467.0,106.8648,106.912,106.7044,106.7044,45467.0
2021-02-09 12:05:00,113.12,113.4,113.11,113.32,33392.0,106.7233,106.9875,106.7139,106.912,33392.0
2021-02-09 12:10:00,113.31,113.34,113.18,113.23,25353.0,106.9026,106.9309,106.7799,106.8271,25353.0
2021-02-09 12:15:00,113.23,113.35,113.16,113.31,14434.0,106.8271,106.9403,106.761,106.9026,14434.0
2021-02-09 12:20:00,113.27,113.33,113.21,113.32,9468.0,106.8648,106.9214,106.8082,106.912,9468.0
2021-02-09 12:25:00,113.32,113.33,113.24,113.29,6639.0,106.912,106.9214,106.8365,106.8837,6639.0
2021-02-09 12:30:00,113.3,113.35,113.24,113.33,10830.0,106.8931,106.9403,106.8365,106.9214,10830.0
2021-02-09 12:35:00,113.33,113.43,113.28,113.32,18623.0,106.9214,107.0158,106.8742,106.912,18623.0
2021-02-09 12:40:00,113.33,113.37,113.29,113.37,9308.0,106.9214,106.9592,106.8837,106.9592,9308.0
2021-02-09 12:45:00,113.37,113.39,113.29,113.33,28417.0,106.9592,106.978,106.8837,106.9214,28417.0
2021-02-09 12:50:00,113.33,113.61,113.32,113.43,19373.0,106.9214,107.1856,106.912,107.0158,19373.0
2021-02-09 12:55:00,113.42,113.46,113.35,113.43,8128.0,107.0063,107.0441,106.9403,107.0158,8128.0
2021-02-09 13:00:00,113.48,113.53,113.34,113.45,8352.0,107.0629,107.1101,106.9309,107.0346,8352.0
2021-02-09 13:05:00,113.47,113.52,113.46,113.46,12458.0,107.0535,107.1007,107.0441,107.0441,12458.0
2021-02-09 13:10:00,113.48,113.53,113.45,113.51,13499.0,107.0629,107.1101,107.0346,107.0912,13499.0
2021-02-09 13:15:00,113.51,113.52,113.46,113.46,11676.0,107.0912,107.1007,107.0441,107.0441,11676.0
2021-02-09 13:20:00,113.44,113.46,113.39,113.41,5313.0,107.0252,107.0441,106.978,106.9969,5313.0
2021-02-09 13:25:00,113.45,113.49,113.33,113.4,9725.0,107.0346,107.0724,106.9214,106.9875,9725.0
2021-02-09 13:30:00,113.39,113.53,113.37,113.5,13037.0,106.978,107.1101,106.9592,107.0818,13037.0
2021-02-09 13:35:00,113.5,113.55,113.38,113.5,42457.0,107.0818,107.129,106.9686,107.0818,42457.0
2021-02-09 13:40:00,113.5,113.57,113.48,113.57,28390.0,107.0818,107.1478,107.0629,107.1478,28390.0
2021-02-09 13:45:00,113.62,113.62,113.5,113.57,13588.0,107.195,107.195,107.0818,107.1478,13588.0
2021-02-09 13:50:00,113.56,113.65,113.52,113.61,3800.0,107.1384,107.2233,107.1007,107.1856,3800.0
2021-02-09 13:55:00,113.61,113.63,113.42,113.43,24081.0,107.1856,107.2045,107.0063,107.0158,24081.0
2021-02-09 14:00:00,113.41,113.43,113.27,113.28,12260.0,106.9969,107.0158,106.8648,106.8742,12260.0
2021-02-09 14:05:00,113.29,113.41,113.28,113.31,8066.0,106.8837,106.9969,106.8742,106.9026,8066.0
2021-02-09 14:10:00,113.3,113.35,113.28,113.28,4974.0,106.8931,106.9403,106.8742,106.8742,4974.0
2021-02-09 14:15:00,113.28,113.31,113.23,113.3,6489.0,106.8742,106.9026,106.8271,106.8931,6489.0
2021-02-09 14:20:00,113.3,113.31,113.24,113.26,8864.0,106.8931,106.9026,106.8365,106.8554,8864.0
2021-02-09 14:25:00,113.26,113.32,113.21,113.22,6840.0,106.8554,106.912,106.8082,106.8176,6840.0
2021-02-09 14:30:00,113.21,113.29,113.2,113.22,9873.0,106.8082,106.8837,106.7988,106.8176,9873.0
2021-02-09 14:35:00,113.23,113.27,113.19,113.24,5727.0,106.8271,106.8648,106.7893,106.8365,5727.0
2021-02-09 14:40:00,113.24,113.27,113.21,113.23,5497.0,106.8365,106.8648,106.8082,106.8271,5497.0
2021-02-09 14:45:00,113.23,113.28,113.21,113.24,7128.0,106.8271,106.8742,106.8082,106.8365,7128.0
2021-02-09 14:50:00,113.26,113.35,113.24,113.29,13038.0,106.8554,106.9403,106.8365,106.8837,13038.0
2021-02-09 14:55:00,113.3,113.31,113.23,113.26,6350.0,106.8931,106.9026,106.8271,106.8554,6350.0
2021-02-09 15:00:00,113.25,113.39,113.23,113.36,6135.0,106.8459,106.978,106.8271,106.9497,6135.0
2021-02-09 15:05:00,113.34,113.36,113.27,113.28,9536.0,106.9309,106.9497,106.8648,106.8742,9536.0
2021-02-09 15:10:00,113.28,113.31,113.22,113.31,7613.0,106.8742,106.9026,106.8176,106.9026,7613.0
2021-02-09 15:15:00,113.31,113.42,113.29,113.37,17242.0,106.9026,107.0063,106.8837,106.9592,17242.0
2021-02-09 15:20:00,113.38,113.45,113.35,113.37,14406.0,106.9686,107.0346,106.9403,106.9592,14406.0
2021-02-09 15:25:00,113.39,113.41,113.32,113.36,14797.0,106.978,106.9969,106.912,106.9497,14797.0
2021-02-09 15:30:00,113.37,113.41,113.28,113.35,14006.0,106.9592,106.9969,106.8742,106.9403,14006.0
2021-02-09 15:35:00,113.35,113.4,113.32,113.33,15130.0,106.9403,106.9875,106.912,106.9214,15130.0
2021-02-09 15:40:00,113.33,113.34,113.22,113.23,23425.0,106.9214,106.9309,106.8176,106.8271,23425.0
2021-02-09 15:45:00,113.23,113.25,113.17,113.24,22241.0,106.8271,106.8459,106.7705,106.8365,22241.0
2021-02-09 15:50:00,113.22,113.26,113.19,113.19,49464.0,106.8176,106.8554,106.7893,106.7893,49464.0
2021-02-09 15:55:00,113.2,113.33,113.14,113.33,85894.0,106.7988,106.9214,106.7422,106.9214,85894.0
2021-02-10 09:30:00,113.61,114.06,112.83,113.52,40558.0,107.1856,107.6101,106.4497,107.1007,40558.0
2021-02-10 09:35:00,113.46,113.46,112.76,112.78,20380.0,107.0441,107.0441,106.3837,106.4025,20380.0
2021-02-10 09:40:00,112.73,113.0,112.62,112.83,12256.0,106.3554,106.6101,106.2516,106.4497,12256.0
2021-02-10 09:45:00,112.87,112.88,112.21,112.34,19286.0,106.4874,106.4969,105.8648,105.9874,19286.0
2021-02-10 09:50:00,112.33,112.5,112.12,112.28,12736.0,105.978,106.1384,105.7798,105.9308,12736.0
2021-02-10 09:55:00,112.24,112.73,112.24,112.71,17742.0,105.8931,106.3554,105.8931,106.3365,17742.0
2021-02-10 10:00:00,112.7,112.71,112.04,112.21,15439.0,106.327,106.3365,105.7044,105.8648,15439.0
2021-02-10 10:05:00,112.24,112.32,112.18,112.26,6816.0,105.8931,105.9685,105.8365,105.9119,6816.0
2021-02-10 10:10:00,112.2,112.2,111.85,112.14,14022.0,105.8553,105.8553,105.5251,105.7987,14022.0
2021-02-10 10:15:00,112.15,112.16,111.88,112.05,10464.0,105.8081,105.8176,105.5534,105.7138,10464.0
2021-02-10 10:20:00,112.04,112.29,111.91,112.12,11051.0,105.7044,105.9402,105.5817,105.7798,11051.0
2021-02-10 10:25:00,112.14,112.15,111.73,111.73,12489.0,105.7987,105.8081,105.4119,105.4119,12489.0
2021-02-10 10:30:00,111.74,111.86,111.62,111.75,8752.0,105.4213,105.5345,105.3081,105.4308,8752.0
2021-02-10 10:35:00,111.81,111.91,111.61,111.69,5907.0,105.4874,105.5817,105.2987,105.3742,5907.0
2021-02-10 10:40:00,111.67,111.73,111.54,111.67,8094.0,105.3553,105.4119,105.2326,105.3553,8094.0
2021-02-10 10:45:00,111.66,111.75,111.53,111.55,20654.0,105.3459,105.4308,105.2232,105.2421,20654.0
2021-02-10 10:50:00,111.58,111.78,111.55,111.74,9171.0,105.2704,105.4591,105.2421,105.4213,9171.0
2021-02-10 10:55:00,111.75,111.84,111.64,111.73,15050.0,105.4308,105.5157,105.327,105.4119,15050.0
2021-02-10 11:00:00,111.7,111.88,111.65,111.75,7056.0,105.3836,105.5534,105.3364,105.4308,7056.0
2021-02-10 11:05:00,111.73,111.78,111.51,111.54,14607.0,105.4119,105.4591,105.2043,105.2326,14607.0
2021-02-10 11:10:00,111.57,111.7,111.41,111.67,11859.0,105.2609,105.3836,105.11,105.3553,11859.0
2021-02-10 11:15:00,111.67,111.67,111.51,111.54,10285.0,105.3553,105.3553,105.2043,105.2326,10285.0
2021-02-10 11:20:00,111.56,111.58,111.38,111.48,12422.0,105.2515,105.2704,105.0817,105.176,12422.0
2021-02-10 11:25:00,111.5,111.74,111.49,111.65,11666.0,105.1949,105.4213,105.1855,105.3364,11666.0
2021-02-10 11:30:00,111.67,111.73,111.42,111.46,10342.0,105.3553,105.4119,105.1194,105.1572,10342.0
2021-02-10 11:35:00,111.45,111.45,111.22,111.25,12049.0,105.1477,105.1477,104.9307,104.959,12049.0
2021-02-10 11:40:00,111.25,111.29,111.04,111.07,41968.0,104.959,104.9968,104.7609,104.7892,41968.0
2021-02-10 11:45:00,111.09,111.18,111.01,111.14,14890.0,104.8081,104.893,104.7326,104.8553,14890.0
2021-02-10 11:50:00,111.12,111.15,111.02,111.07,10198.0,104.8364,104.8647,104.742,104.7892,10198.0
2021-02-10 11:55:00,111.05,111.17,111.02,111.03,14379.0,104.7704,104.8836,104.742,104.7515,14379.0
2021-02-10 12:00:00,111.03,111.03,110.73,110.77,25821.0,104.7515,104.7515,104.4684,104.5062,25821.0
2021-02-10 12:05:00,110.74,110.95,110.67,110.84,13891.0,104.4779,104.676,104.4118,104.5722,13891.0
2021-02-10 12:10:00,110.83,110.97,110.83,110.97,8275.0,104.5628,104.6949,104.5628,104.6949,8275.0
2021-02-10 12:15:00,110.93,111.06,110.88,110.92,8319.0,104.6571,104.7798,104.61,104.6477,8319.0
2021-02-10 12:20:00,110.88,110.93,110.72,110.75,5794.0,104.61,104.6571,104.459,104.4873,5794.0
2021-02-10 12:25:00,110.76,110.98,110.76,110.8,11916.0,104.4967,104.7043,104.4967,104.5345,11916.0
2021-02-10 12:30:00,110.8,110.82,110.74,110.78,6183.0,104.5345,104.5534,104.4779,104.5156,6183.0
2021-02-10 12:35:00,110.77,110.9,110.76,110.83,9006.0,104.5062,104.6288,104.4967,104.5628,9006.0
2021-02-10 12:40:00,110.85,110.94,110.8,110.85,6372.0,104.5817,104.6666,104.5345,104.5817,6372.0
2021-02-10 12:45:00,110.83,110.83,110.69,110.78,5755.0,104.5628,104.5628,104.4307,104.5156,5755.0
2021-02-10 12:50:00,110.77,110.92,110.76,110.86,7304.0,104.5062,104.6477,104.4967,104.5911,7304.0
2021-02-10 12:55:00,110.82,110.89,110.76,110.76,10420.0,104.5534,104.6194,104.4967,104.4967,10420.0
2021-02-10 13:00:00,110.73,110.75,110.55,110.68,11052.0,104.4684,104.4873,104.2986,104.4213,11052.0
2021-02-10 13:05:00,110.71,110.77,110.63,110.73,4476.0,104.4496,104.5062,104.3741,104.4684,4476.0
2021-02-10 13:10:00,110.72,110.85,110.71,110.77,7827.0,104.459,104.5817,104.4496,104.5062,7827.0
2021-02-10 13:15:00,110.78,110.87,110.75,110.83,7250.0,104.5156,104.6005,104.4873,104.5628,7250.0
2021-02-10 13:20:00,110.79,110.96,110.79,110.89,6135.0,104.5251,104.6854,104.5251,104.6194,6135.0
2021-02-10 13:25:00,110.92,111.11,110.92,111.0,7424.0,104.6477,104.827,104.6477,104.7232,7424.0
2021-02-10 13:30:00,111.02,111.24,111.01,111.14,6263.0,104.742,104.9496,104.7326,104.8553,6263.0
2021-02-10 13:35:00,111.15,111.16,111.0,111.0,6643.0,104.8647,104.8741,104.7232,104.7232,6643.0
2021-02-10 13:40:00,110.98,111.04,110.89,110.96,19085.0,104.7043,104.7609,104.6194,104.6854,19085.0
2021-02-10 13:45:00,110.94,110.97,110.77,110.78,20447.0,104.6666,104.6949,104.5062,104.5156,20447.0
2021-02-10 13:50:00,110.79,110.89,110.77,110.81,8825.0,104.5251,104.6194,104.5062,104.5439,8825.0
2021-02-10 13:55:00,110.84,110.99,110.83,110.9,11462.0,104.5722,104.7137,104.5628,104.6288,11462.0
2021-02-10 14:00:00,110.9,111.05,110.83,110.89,18208.0,104.6288,104.7704,104.5628,104.6194,18208.0
2021-02-10 14:05:00,110.88,110.97,110.86,110.92,15185.0,104.61,104.6949,104.5911,104.6477,15185.0
2021-02-10 14:10:00,110.92,111.08,110.9,111.02,14520.0,104.6477,104.7987,104.6288,104.742,14520.0
2021-02-10 14:15:00,111.02,111.07,110.92,111.0,8030.0,104.742,104.7892,104.6477,104.7232,8030.0
2021-02-10 14:20:00,111.01,111.01,110.83,110.84,11668.0,104.7326,104.7326,104.5628,104.5722,11668.0
2021-02-10 14:25:00,110.84,111.14,110.8,111.14,16443.0,104.5722,104.8553,104.5345,104.8553,16443.0
2021-02-10 14:30:00,111.17,111.29,111.07,111.21,9051.0,104.8836,104.9968,104.7892,104.9213,9051.0
2021-02-10 14:35:00,111.18,111.18,111.06,111.09,5556.0,104.893,104.893,104.7798,104.8081,5556.0
2021-02-10 14:40:00,111.09,111.28,111.08,111.2,11845.0,104.8081,104.9873,104.7987,104.9119,11845.0
2021-02-10 14:45:00,111.19,111.26,111.13,111.26,9903.0,104.9024,104.9685,104.8458,104.9685,9903.0
2021-02-10 14:50:00,111.23,111.25,111.11,111.11,8286.0,104.9402,104.959,104.827,104.827,8286.0
2021-02-10 14:55:00,111.14,111.42,111.11,111.36,45861.0,104.8553,105.1194,104.827,105.0628,45861.0
2021-02-10 15:00:00,111.4,111.61,111.4,111.57,11220.0,105.1006,105.2987,105.1006,105.2609,11220.0
2021-02-10 15:05:00,111.56,111.68,111.51,111.65,7616.0,105.2515,105.3647,105.2043,105.3364,7616.0
2021-02-10 15:10:00,111.65,111.65,111.55,111.59,10986.0,105.3364,105.3364,105.2421,105.2798,10986.0
2021-02-10 15:15:00,111.63,111.69,111.51,111.61,7168.0,105.3176,105.3742,105.2043,105.2987,7168.0
2021-02-10 15:20:00,111.6,111.71,111.56,111.65,11324.0,105.2892,105.393,105.2515,105.3364,11324.0
2021-02-10 15:25:00,111.64,111.68,111.58,111.68,14952.0,105.327,105.3647,105.2704,105.3647,14952.0
2021-02-10 15:30:00,111.69,111.78,111.64,111.69,15617.0,105.3742,105.4591,105.327,105.3742,15617.0
2021-02-10 15:35:00,111.65,111.69,111.44,111.47,19828.0,105.3364,105.3742,105.1383,105.1666,19828.0
2021-02-10 15:40:00,111.48,111.6,111.44,111.44,23526.0,105.176,105.2892,105.1383,105.1383,23526.0
2021-02-10 15:45:00,111.46,111.61,111.43,111.47,30331.0,105.1572,105.2987,105.1289,105.1666,30331.0
2021-02-10 15:50:00,111.49,111.57,110.9,111.45,415233.0,105.1855,105.2609,104.6288,105.1477,415233.0
2021-02-10 15:55:00,111.46,111.67,111.37,111.67,191094.0,105.1572,105.3553,105.0723,105.3553,191094.0
2021-02-11 09:30:00,112.27,112.27,111.4,111.85,43809.0,105.9214,105.9214,105.1006,105.5251,43809.0
2021-02-11 09:35:00,111.75,111.75,110.64,110.72,9253.0,105.4308,105.4308,104.3835,104.459,9253.0
2021-02-11 09:40:00,110.72,110.82,110.52,110.65,16173.0,104.459,104.5534,104.2703,104.393,16173.0
2021-02-11 09:45:00,110.7,110.89,110.63,110.84,10186.0,104.4401,104.6194,104.3741,104.5722,10186.0
2021-02-11 09:50:00,110.84,111.13,110.8,111.04,12879.0,104.5722,104.8458,104.5345,104.7609,12879.0
2021-02-11 09:55:00,110.98,111.11,110.86,110.93,10583.0,104.7043,104.827,104.5911,104.6571,10583.0
2021-02-11 10:00:00,110.94,111.09,110.83,110.96,12623.0,104.6666,104.8081,104.5628,104.6854,12623.0
2021-02-11 10:05:00,110.97,111.12,110.9,110.95,7463.0,104.6949,104.8364,104.6288,104.676,7463.0
2021-02-11 10:10:00,110.88,110.88,110.68,110.7,7041.0,104.61,104.61,104.4213,104.4401,7041.0
2021-02-11 10:15:00,110.73,110.79,110.65,110.73,7790.0,104.4684,104.5251,104.393,104.4684,7790.0
2021-02-11 10:20:00,110.75,110.79,110.52,110.6,9278.0,104.4873,104.5251,104.2703,104.3458,9278.0
2021-02-11 10:25:00,110.65,110.78,110.64,110.75,11874.0,104.393,104.5156,104.3835,104.4873,11874.0
2021-02-11 10:30:00,110.73,110.81,110.67,110.73,11601.0,104.4684,104.5439,104.4118,104.4684,11601.0
2021-02-11 10:35:00,110.73,110.78,110.52,110.53,20914.0,104.4684,104.5156,104.2703,104.2798,20914.0
2021-02-11 10:40:00,110.53,110.6,110.5,110.55,29742.0,104.2798,104.3458,104.2515,104.2986,29742.0
2021-02-11 10:45:00,110.59,110.67,110.57,110.6,27536.0,104.3364,104.4118,104.3175,104.3458,27536.0
2021-02-11 10:50:00,110.58,110.62,110.38,110.47,18187.0,104.3269,104.3647,104.1382,104.2231,18187.0
2021-02-11 10:55:00,110.47,110.47,110.25,110.31,13749.0,104.2231,104.2231,104.0156,104.0722,13749.0
2021-02-11 11:00:00,110.31,110.36,110.16,110.17,36563.0,104.0722,104.1194,103.9307,103.9401,36563.0
2021-02-11 11:05:00,110.18,110.27,110.11,110.17,17972.0,103.9495,104.0345,103.8835,103.9401,17972.0
2021-02-11 11:10:00,110.17,110.59,110.12,110.46,26776.0,103.9401,104.3364,103.8929,104.2137,26776.0
2021-02-11 11:15:00,110.49,110.53,110.44,110.53,7609.0,104.242,104.2798,104.1948,104.2798,7609.0
2021-02-11 11:20:00,110.57,110.71,110.57,110.62,32568.0,104.3175,104.4496,104.3175,104.3647,32568.0
2021-02-11 11:25:00,110.62,110.68,110.41,110.44,21205.0,104.3647,104.4213,104.1665,104.1948,21205.0
2021-02-11 11:30:00,110.45,110.64,110.44,110.59,30121.0,104.2043,104.3835,104.1948,104.3364,30121.0
2021-02-11 11:35:00,110.59,110.6,110.51,110.57,21560.0,104.3364,104.3458,104.2609,104.3175,21560.0
2021-02-11 11:40:00,110.57,110.61,110.46,110.48,8042.0,104.3175,104.3552,104.2137,104.2326,8042.0
2021-02-11 11:45:00,110.46,110.56,110.38,110.54,62355.0,104.2137,104.3081,104.1382,104.2892,62355.0
2021-02-11 11:50:00,110.53,110.87,110.49,110.77,15751.0,104.2798,104.6005,104.242,104.5062,15751.0
2021-02-11 11:55:00,110.76,110.86,110.7,110.86,4020.0,104.4967,104.5911,104.4401,104.5911,4020.0
2021-02-11 12:00:00,110.86,110.96,110.81,110.93,10390.0,104.5911,104.6854,104.5439,104.6571,10390.0
2021-02-11 12:05:00,110.9,111.0,110.87,110.9,6823.0,104.6288,104.7232,104.6005,104.6288,6823.0
2021-02-11 12:10:00,110.84,110.89,110.8,110.84,9296.0,104.5722,104.6194,104.5345,104.5722,9296.0
2021-02-11 12:15:00,110.82,110.82,110.61,110.65,14707.0,104.5534,104.5534,104.3552,104.393,14707.0
2021-02-11 12:20:00,110.66,110.73,110.64,110.69,9712.0,104.4024,104.4684,104.3835,104.4307,9712.0
2021-02-11 12:25:00,110.74,110.75,110.66,110.68,9215.0,104.4779,104.4873,104.4024,104.4213,9215.0
2021-02-11 12:30:00,110.7,110.77,110.67,110.74,14878.0,104.4401,104.5062,104.4118,104.4779,14878.0
2021-02-11 12:35:00,110.77,110.86,110.73,110.73,8378.0,104.5062,104.5911,104.4684,104.4684,8378.0
2021-02-11 12:40:00,110.72,110.73,110.63,110.64,12036.0,104.459,104.4684,104.3741,104.3835,12036.0
2021-02-11 12:45:00,110.64,110.66,110.52,110.66,10988.0,104.3835,104.4024,104.2703,104.4024,10988.0
2021-02-11 12:50:00,110.69,110.75,110.54,110.62,62361.0,104.4307,104.4873,104.2892,104.3647,62361.0
2021-02-11 12:55:00,110.62,110.68,110.62,110.66,51717.0,104.3647,104.4213,104.3647,104.4024,51717.0
2021-02-11 13:00:00,110.65,110.69,110.64,110.67,28017.0,104.393,104.4307,104.3835,104.4118,28017.0
2021-02-11 13:05:00,110.66,110.74,110.61,110.65,37725.0,104.4024,104.4779,104.3552,104.393,37725.0
2021-02-11 13:10:00,110.64,110.77,110.62,110.72,17537.0,104.3835,104.5062,104.3647,104.459,17537.0
2021-02-11 13:15:00,110.73,110.8,110.64,110.68,18260.0,104.4684,104.5345,104.3835,104.4213,18260.0
2021-02-11 13:20:00,110.65,110.79,110.61,110.72,47094.0,104.393,104.5251,104.3552,104.459,47094.0
2021-02-11 13:25:00,110.76,110.76,110.64,110.65,8051.0,104.4967,104.4967,104.3835,104.393,8051.0
2021-02-11 13:30:00,110.65,110.72,110.64,110.71,6010.0,104.393,104.459,104.3835,104.4496,6010.0
2021-02-11 13:35:00,110.7,110.81,110.7,110.75,11553.0,104.4401,104.5439,104.4401,104.4873,11553.0
2021-02-11 13:40:00,110.78,110.78,110.65,110.7,12269.0,104.5156,104.5156,104.393,104.4401,12269.0
2021-02-11 13:45:00,110.7,110.71,110.64,110.66,6585.0,104.4401,104.4496,104.3835,104.4024,6585.0
2021-02-11 13:50:00,110.67,110.7,110.65,110.7,8292.0,104.4118,104.4401,104.393,104.4401,8292.0
2021-02-11 13:55:00,110.67,110.73,110.66,110.72,68235.0,104.4118,104.4684,104.4024,104.459,68235.0
2021-02-11 14:00:00,110.7,110.75,110.66,110.67,30653.0,104.4401,104.4873,104.4024,104.4118,30653.0
2021-02-11 14:05:00,110.66,110.77,110.66,110.73,16165.0,104.4024,104.5062,104.4024,104.4684,16165.0
2021-02-11 14:10:00,110.75,110.83,110.71,110.76,10213.0,104.4873,104.5628,104.4496,104.4967,10213.0
2021-02-11 14:15:00,110.76,110.83,110.75,110.75,10109.0,104.4967,104.5628,104.4873,104.4873,10109.0
2021-02-11 14:20:00,110.75,110.8,110.73,110.75,17093.0,104.4873,104.5345,104.4684,104.4873,17093.0
2021-02-11 14:25:00,110.75,110.81,110.71,110.78,11370.0,104.4873,104.5439,104.4496,104.5156,11370.0
2021-02-11 14:30:00,110.76,110.8,110.74,110.75,12770.0,104.4967,104.5345,104.4779,104.4873,12770.0
2021-02-11 14:35:00,110.75,110.83,110.73,110.8,10173.0,104.4873,104.5628,104.4684,104.5345,10173.0
2021-02-11 14:40:00,110.8,110.85,110.79,110.82,11082.0,104.5345,104.5817,104.5251,104.5534,11082.0
2021-02-11 14:45:00,110.82,110.93,110.82,110.89,4537.0,104.5534,104.6571,104.5534,104.6194,4537.0
2021-02-11 14:50:00,110.88,110.93,110.85,110.93,9302.0,104.61,104.6571,104.5817,104.6571,9302.0
2021-02-11 14:55:00,110.94,111.0,110.9,110.97,8935.0,104.6666,104.7232,104.6288,104.6949,8935.0
2021-02-11 15:00:00,110.95,110.96,110.75,110.79,12028.0,104.676,104.6854,104.4873,104.5251,12028.0
2021-02-11 15:05:00,110.78,110.92,110.78,110.88,9696.0,104.5156,104.6477,104.5156,104.61,9696.0
2021-02-11 15:10:00,110.9,110.91,110.75,110.84,20287.0,104.6288,104.6383,104.4873,104.5722,20287.0
2021-02-11 15:15:00,110.86,110.87,110.75,110.82,10188.0,104.5911,104.6005,104.4873,104.5534,10188.0
2021-02-11 15:20:00,110.83,110.93,110.79,110.87,15807.0,104.5628,104.6571,104.5251,104.6005,15807.0
2021-02-11 15:25:00,110.88,110.9,110.8,110.8,11382.0,104.61,104.6288,104.5345,104.5345,11382.0
2021-02-11 15:30:00,110.83,110.88,110.71,110.85,15478.0,104.5628,104.61,104.4496,104.5817,15478.0
2021-02-11 15:35:00,110.85,110.88,110.79,110.82,17062.0,104.5817,104.61,104.5251,104.5534,17062.0
2021-02-11 15:40:00,110.81,110.99,110.8,110.88,46455.0,104.5439,104.7137,104.5345,104.61,46455.0
2021-02-11 15:45:00,110.89,111.24,110.87,111.17,46269.0,104.6194,104.9496,104.6005,104.8836,46269.0
2021-02-11 15:50:00,111.19,111.36,111.1,111.21,36536.0,104.9024,105.0628,104.8175,104.9213,36536.0
2021-02-11 15:55:00,111.22,111.38,111.13,111.34,88193.0,104.9307,105.0817,104.8458,105.044,88193.0
2021-02-12 09:30:00,111.09,111.49,111.01,111.16,35649.0,104.8081,105.1855,104.7326,104.8741,35649.0
2021-02-12 09:35:00,111.16,111.36,110.93,111.25,15173.0,104.8741,105.0628,104.6571,104.959,15173.0
2021-02-12 09:40:00,111.24,111.35,111.01,111.01,11775.0,104.9496,105.0534,104.7326,104.7326,11775.0
2021-02-12 09:45:00,111.01,111.11,110.83,110.83,9983.0,104.7326,104.827,104.5628,104.5628,9983.0
2021-02-12 09:50:00,110.86,111.34,110.81,111.34,4840.0,104.5911,105.044,104.5439,105.044,4840.0
2021-02-12 09:55:00,111.36,111.39,111.01,111.1,9463.0,105.0628,105.0911,104.7326,104.8175,9463.0
2021-02-12 10:00:00,111.07,111.39,111.04,111.31,14178.0,104.7892,105.0911,104.7609,105.0156,14178.0
2021-02-12 10:05:00,111.3,111.4,111.02,111.02,11140.0,105.0062,105.1006,104.742,104.742,11140.0
2021-02-12 10:10:00,111.04,111.04,110.81,111.01,7232.0,104.7609,104.7609,104.5439,104.7326,7232.0
2021-02-12 10:15:00,111.0,111.03,110.83,110.83,8290.0,104.7232,104.7515,104.5628,104.5628,8290.0
2021-02-12 10:20:00,110.87,111.03,110.87,110.92,9606.0,104.6005,104.7515,104.6005,104.6477,9606.0
2021-02-12 10:25:00,110.93,111.02,110.8,110.92,7464.0,104.6571,104.742,104.5345,104.6477,7464.0
2021-02-12 10:30:00,110.94,110.94,110.77,110.82,8752.0,104.6666,104.6666,104.5062,104.5534,8752.0
2021-02-12 10:35:00,110.81,110.9,110.8,110.86,4106.0,104.5439,104.6288,104.5345,104.5911,4106.0
2021-02-12 10:40:00,110.86,111.04,110.85,111.0,8700.0,104.5911,104.7609,104.5817,104.7232,8700.0
2021-02-12 10:45:00,111.02,111.05,110.86,110.89,13422.0,104.742,104.7704,104.5911,104.6194,13422.0
2021-02-12 10:50:00,110.89,110.9,110.79,110.84,8557.0,104.6194,104.6288,104.5251,104.5722,8557.0
2021-02-12 10:55:00,110.83,110.86,110.72,110.75,9399.0,104.5628,104.5911,104.459,104.4873,9399.0
2021-02-12 11:00:00,110.75,110.92,110.71,110.86,10788.0,104.4873,104.6477,104.4496,104.5911,10788.0
2021-02-12 11:05:00,110.85,110.85,110.75,110.76,8075.0,104.5817,104.5817,104.4873,104.4967,8075.0
2021-02-12 11:10:00,110.77,110.82,110.54,110.57,66039.0,104.5062,104.5534,104.2892,104.3175,66039.0
2021-02-12 11:15:00,110.58,110.72,110.5,110.58,16046.0,104.3269,104.459,104.2515,104.3269,16046.0
2021-02-12 11:20:00,110.59,110.72,110.54,110.56,18351.0,104.3364,104.459,104.2892,104.3081,18351.0
2021-02-12 11:25:00,110.58,110.74,110.58,110.69,10530.0,104.3269,104.4779,104.3269,104.4307,10530.0
2021-02-12 11:30:00,110.71,110.78,110.67,110.74,15852.0,104.4496,104.5156,104.4118,104.4779,15852.0
2021-02-12 11:35:00,110.73,110.78,110.66,110.72,11783.0,104.4684,104.5156,104.4024,104.459,11783.0
2021-02-12 11:40:00,110.71,110.85,110.66,110.68,19577.0,104.4496,104.5817,104.4024,104.4213,19577.0
2021-02-12 11:45:00,110.69,110.75,110.65,110.7,14518.0,104.4307,104.4873,104.393,104.4401,14518.0
2021-02-12 11:50:00,110.7,110.73,110.57,110.6,10736.0,104.4401,104.4684,104.3175,104.3458,10736.0
2021-02-12 11:55:00,110.61,110.72,110.6,110.66,8641.0,104.3552,104.459,104.3458,104.4024,8641.0
2021-02-12 12:00:00,110.68,110.77,110.64,110.7,9403.0,104.4213,104.5062,104.3835,104.4401,9403.0
2021-02-12 12:05:00,110.71,110.75,110.57,110.59,8958.0,104.4496,104.4873,104.3175,104.3364,8958.0
2021-02-12 12:10:00,110.61,110.62,110.46,110.46,8380.0,104.3552,104.3647,104.2137,104.2137,8380.0
2021-02-12 12:15:00,110.47,110.48,110.34,110.34,7932.0,104.2231,104.2326,104.1005,104.1005,7932.0
2021-02-12 12:20:00,110.38,110.41,110.31,110.35,9270.0,104.1382,104.1665,104.0722,104.1099,9270.0
2021-02-12 12:25:00,110.35,110.44,110.31,110.34,10517.0,104.1099,104.1948,104.0722,104.1005,10517.0
2021-02-12 12:30:00,110.35,110.47,110.34,110.47,5951.0,104.1099,104.2231,104.1005,104.2231,5951.0
2021-02-12 12:35:00,110.48,110.58,110.4,110.41,8569.0,104.2326,104.3269,104.1571,104.1665,8569.0
2021-02-12 12:40:00,110.41,110.52,110.39,110.46,5654.0,104.1665,104.2703,104.1477,104.2137,5654.0
2021-02-12 12:45:00,110.45,110.57,110.43,110.57,4639.0,104.2043,104.3175,104.1854,104.3175,4639.0
2021-02-12 12:50:00,110.58,110.75,110.58,110.73,7473.0,104.3269,104.4873,104.3269,104.4684,7473.0
2021-02-12 12:55:00,110.73,110.74,110.66,110.74,4786.0,104.4684,104.4779,104.4024,104.4779,4786.0
2021-02-12 13:00:00,110.74,110.84,110.67,110.84,11849.0,104.4779,104.5722,104.4118,104.5722,11849.0
2021-02-12 13:05:00,110.86,110.92,110.86,110.91,14707.0,104.5911,104.6477,104.5911,104.6383,14707.0
2021-02-12 13:10:00,110.9,110.91,110.83,110.85,9342.0,104.6288,104.6383,104.5628,104.5817,9342.0
2021-02-12 13:15:00,110.86,110.94,110.75,110.75,11063.0,104.5911,104.6666,104.4873,104.4873,11063.0
2021-02-12 13:20:00,110.75,110.88,110.73,110.82,4511.0,104.4873,104.61,104.4684,104.5534,4511.0
2021-02-12 13:25:00,110.83,110.83,110.74,110.78,6083.0,104.5628,104.5628,104.4779,104.5156,6083.0
2021-02-12 13:30:00,110.79,110.91,110.79,110.91,5166.0,104.5251,104.6383,104.5251,104.6383,5166.0
2021-02-12 13:35:00,110.91,110.91,110.78,110.81,8436.0,104.6383,104.6383,104.5156,104.5439,8436.0
2021-02-12 13:40:00,110.8,110.84,110.72,110.72,5165.0,104.5345,104.5722,104.459,104.459,5165.0
2021-02-12 13:45:00,110.71,110.77,110.66,110.76,7798.0,104.4496,104.5062,104.4024,104.4967,7798.0
2021-02-12 13:50:00,110.77,110.77,110.58,110.59,10584.0,104.5062,104.5062,104.3269,104.3364,10584.0
2021-02-12 13:55:00,110.59,110.59,110.45,110.48,8176.0,104.3364,104.3364,104.2043,104.2326,8176.0
2021-02-12 14:00:00,110.48,110.48,110.37,110.4,9017.0,104.2326,104.2326,104.1288,104.1571,9017.0
2021-02-12 14:05:00,110.4,110.58,110.4,110.56,6923.0,104.1571,104.3269,104.1571,104.3081,6923.0
2021-02-12 14:10:00,110.57,110.61,110.5,110.51,6271.0,104.3175,104.3552,104.2515,104.2609,6271.0
2021-02-12 14:15:00,110.51,110.58,110.47,110.58,6599.0,104.2609,104.3269,104.2231,104.3269,6599.0
2021-02-12 14:20:00,110.59,110.7,110.57,110.61,6955.0,104.3364,104.4401,104.3175,104.3552,6955.0
2021-02-12 14:25:00,110.61,110.68,110.59,110.68,9088.0,104.3552,104.4213,104.3364,104.4213,9088.0
2021-02-12 14:30:00,110.68,110.72,110.65,110.71,5810.0,104.4213,104.459,104.393,104.4496,5810.0
2021-02-12 14:35:00,110.7,110.72,110.59,110.66,8468.0,104.4401,104.459,104.3364,104.4024,8468.0
2021-02-12 14:40:00,110.64,110.67,110.62,110.62,7433.0,104.3835,104.4118,104.3647,104.3647,7433.0
2021-02-12 14:45:00,110.64,110.66,110.61,110.63,6479.0,104.3835,104.4024,104.3552,104.3741,6479.0
2021-02-12 14:50:00,110.6,110.6,110.5,110.54,10157.0,104.3458,104.3458,104.2515,104.2892,10157.0
2021-02-12 14:55:00,110.56,110.57,110.45,110.51,9959.0,104.3081,104.3175,104.2043,104.2609,9959.0
2021-02-12 15:00:00,110.51,110.61,110.46,110.58,9432.0,104.2609,104.3552,104.2137,104.3269,9432.0
2021-02-12 15:05:00,110.56,110.66,110.53,110.65,7884.0,104.3081,104.4024,104.2798,104.393,7884.0
2021-02-12 15:10:00,110.62,110.71,110.62,110.71,6993.0,104.3647,104.4496,104.3647,104.4496,6993.0
2021-02-12 15:15:00,110.7,110.75,110.67,110.7,10183.0,104.4401,104.4873,104.4118,104.4401,10183.0
2021-02-12 15:20:00,110.69,110.86,110.69,110.79,12358.0,104.4307,104.5911,104.4307,104.5251,12358.0
2021-02-12 15:25:00,110.76,110.78,110.74,110.78,12881.0,104.4967,104.5156,104.4779,104.5156,12881.0
2021-02-12 15:30:00,110.78,110.79,110.73,110.77,13394.0,104.5156,104.5251,104.4684,104.5062,13394.0
2021-02-12 15:35:00,110.76,110.94,110.76,110.87,17169.0,104.4967,104.6666,104.4967,104.6005,17169.0
2021-02-12 15:40:00,110.87,110.9,110.79,110.84,27920.0,104.6005,104.6288,104.5251,104.5722,27920.0
2021-02-12 15:45:00,110.83,110.88,110.73,110.86,26135.0,104.5628,104.61,104.4684,104.5911,26135.0
2021-02-12 15:50:00,110.86,110.99,110.84,110.95,52335.0,104.5911,104.7137,104.5722,104.676,52335.0
2021-02-12 15:55:00,110.95,111.06,110.92,111.06,102125.0,104.676,104.7798,104.6477,104.7798,102125.0
2021-02-16 09:30:00,112.06,112.25,111.5,111.65,81071.0,105.7232,105.9025,105.1949,105.3364,81071.0
2021-02-16 09:35:00,111.66,111.97,111.54,111.69,17730.0,105.3459,105.6383,105.2326,105.3742,17730.0
2021-02-16 09:40:00,111.63,111.73,111.5,111.62,17199.0,105.3176,105.4119,105.1949,105.3081,17199.0
2021-02-16 09:45:00,111.65,111.67,111.38,111.45,20088.0,105.3364,105.3553,105.0817,105.1477,20088.0
2021-02-16 09:50:00,111.44,111.44,111.19,111.39,15580.0,105.1383,105.1383,104.9024,105.0911,15580.0
2021-02-16 09:55:00,111.4,111.42,110.96,110.97,12032.0,105.1006,105.1194,104.6854,104.6949,12032.0
2021-02-16 10:00:00,110.96,111.02,110.78,110.96,16384.0,104.6854,104.742,104.5156,104.6854,16384.0
2021-02-16 10:05:00,110.92,110.93,110.74,110.86,16020.0,104.6477,104.6571,104.4779,104.5911,16020.0
2021-02-16 10:10:00,110.84,111.12,110.78,110.84,41229.0,104.5722,104.8364,104.5156,104.5722,41229.0
2021-02-16 10:15:00,110.84,110.88,110.67,110.88,14790.0,104.5722,104.61,104.4118,104.61,14790.0
2021-02-16 10:20:00,110.84,110.92,110.75,110.87,9495.0,104.5722,104.6477,104.4873,104.6005,9495.0
2021-02-16 10:25:00,110.85,110.98,110.77,110.96,13521.0,104.5817,104.7043,104.5062,104.6854,13521.0
2021-02-16 10:30:00,111.0,111.31,110.94,111.23,6979.0,104.7232,105.0156,104.6666,104.9402,6979.0
2021-02-16 10:35:00,111.27,111.44,111.27,111.28,11714.0,104.9779,105.1383,104.9779,104.9873,11714.0
2021-02-16 10:40:00,111.32,111.39,111.23,111.23,10065.0,105.0251,105.0911,104.9402,104.9402,10065.0
2021-02-16 10:45:00,111.23,111.33,110.9,110.98,17956.0,104.9402,105.0345,104.6288,104.7043,17956.0
2021-02-16 10:50:00,110.95,111.04,110.75,110.76,15311.0,104.676,104.7609,104.4873,104.4967,15311.0
2021-02-16 10:55:00,110.76,110.85,110.67,110.83,19595.0,104.4967,104.5817,104.4118,104.5628,19595.0
2021-02-16 11:00:00,110.85,110.99,110.81,110.9,23718.0,104.5817,104.7137,104.5439,104.6288,23718.0
2021-02-16 11:05:00,110.91,110.97,110.76,110.84,34903.0,104.6383,104.6949,104.4967,104.5722,34903.0
2021-02-16 11:10:00,110.85,111.31,110.85,111.07,23563.0,104.5817,105.0156,104.5817,104.7892,23563.0
2021-02-16 11:15:00,111.06,111.32,111.06,111.3,16725.0,104.7798,105.0251,104.7798,105.0062,16725.0
2021-02-16 11:20:00,111.24,111.39,111.1,111.13,17183.0,104.9496,105.0911,104.8175,104.8458,17183.0
2021-02-16 11:25:00,111.11,111.24,110.97,111.21,25704.0,104.827,104.9496,104.6949,104.9213,25704.0
2021-02-16 11:30:00,111.2,111.25,111.03,111.19,17311.0,104.9119,104.959,104.7515,104.9024,17311.0
2021-02-16 11:35:00,111.18,111.36,111.12,111.24,16899.0,104.893,105.0628,104.8364,104.9496,16899.0
2021-02-16 11:40:00,111.24,111.31,111.21,111.29,14192.0,104.9496,105.0156,104.9213,104.9968,14192.0
2021-02-16 11:45:00,111.31,111.45,111.29,111.4,20321.0,105.0156,105.1477,104.9968,105.1006,20321.0
2021-02-16 11:50:00,111.37,111.59,111.23,111.58,20978.0,105.0723,105.2798,104.9402,105.2704,20978.0
2021-02-16 11:55:00,111.56,111.63,111.37,111.39,13803.0,105.2515,105.3176,105.0723,105.0911,13803.0
2021-02-16 12:00:00,111.36,111.81,111.36,111.8,23278.0,105.0628,105.4874,105.0628,105.4779,23278.0
2021-02-16 12:05:00,111.79,111.83,111.66,111.66,17781.0,105.4685,105.5062,105.3459,105.3459,17781.0
2021-02-16 12:10:00,111.68,112.05,111.67,111.99,19400.0,105.3647,105.7138,105.3553,105.6572,19400.0
2021-02-16 12:15:00,112.01,112.02,111.88,111.96,10152.0,105.6761,105.6855,105.5534,105.6289,10152.0
2021-02-16 12:20:00,111.98,112.05,111.8,111.85,13326.0,105.6478,105.7138,105.4779,105.5251,13326.0
2021-02-16 12:25:00,111.85,112.0,111.71,111.73,20228.0,105.5251,105.6666,105.393,105.4119,20228.0
2021-02-16 12:30:00,111.69,111.93,111.69,111.86,11623.0,105.3742,105.6006,105.3742,105.5345,11623.0
2021-02-16 12:35:00,111.89,111.92,111.79,111.79,14715.0,105.5629,105.5912,105.4685,105.4685,14715.0
2021-02-16 12:40:00,111.79,111.83,111.71,111.73,15466.0,105.4685,105.5062,105.393,105.4119,15466.0
2021-02-16 12:45:00,111.69,111.76,111.58,111.73,12021.0,105.3742,105.4402,105.2704,105.4119,12021.0
2021-02-16 12:50:00,111.72,111.81,111.67,111.75,9634.0,105.4025,105.4874,105.3553,105.4308,9634.0
2021-02-16 12:55:00,111.75,111.75,111.53,111.57,7918.0,105.4308,105.4308,105.2232,105.2609,7918.0
2021-02-16 13:00:00,111.59,111.68,111.51,111.68,10073.0,105.2798,105.3647,105.2043,105.3647,10073.0
2021-02-16 13:05:00,111.69,111.78,111.59,111.7,7991.0,105.3742,105.4591,105.2798,105.3836,7991.0
2021-02-16 13:10:00,111.68,111.81,111.67,111.77,9986.0,105.3647,105.4874,105.3553,105.4496,9986.0
2021-02-16 13:15:00,111.77,111.84,111.65,111.69,12898.0,105.4496,105.5157,105.3364,105.3742,12898.0
2021-02-16 13:20:00,111.7,111.85,111.67,111.85,5619.0,105.3836,105.5251,105.3553,105.5251,5619.0
2021-02-16 13:25:00,111.85,111.91,111.8,111.88,9461.0,105.5251,105.5817,105.4779,105.5534,9461.0
2021-02-16 13:30:00,111.85,112.0,111.84,111.93,15240.0,105.5251,105.6666,105.5157,105.6006,15240.0
2021-02-16 13:35:00,111.92,112.01,111.81,111.92,21675.0,105.5912,105.6761,105.4874,105.5912,21675.0
2021-02-16 13:40:00,111.91,111.94,111.78,111.94,9023.0,105.5817,105.61,105.4591,105.61,9023.0
2021-02-16 13:45:00,111.95,112.02,111.84,112.02,7743.0,105.6195,105.6855,105.5157,105.6855,7743.0
2021-02-16 13:50:00,112.01,112.01,111.93,111.96,7409.0,105.6761,105.6761,105.6006,105.6289,7409.0
2021-02-16 13:55:00,111.95,112.03,111.92,111.98,6662.0,105.6195,105.6949,105.5912,105.6478,6662.0
2021-02-16 14:00:00,111.98,111.99,111.87,111.9,9592.0,105.6478,105.6572,105.544,105.5723,9592.0
2021-02-16 14:05:00,111.9,111.98,111.81,111.81,8476.0,105.5723,105.6478,105.4874,105.4874,8476.0
2021-02-16 14:10:00,111.76,111.77,111.6,111.69,13303.0,105.4402,105.4496,105.2892,105.3742,13303.0
2021-02-16 14:15:00,111.7,111.93,111.7,111.93,6731.0,105.3836,105.6006,105.3836,105.6006,6731.0
2021-02-16 14:20:00,111.93,112.01,111.89,111.98,12446.0,105.6006,105.6761,105.5629,105.6478,12446.0
2021-02-16 14:25:00,112.01,112.01,111.78,111.87,15138.0,105.6761,105.6761,105.4591,105.544,15138.0
2021-02-16 14:30:00,111.85,111.97,111.84,111.94,12362.0,105.5251,105.6383,105.5157,105.61,12362.0
2021-02-16 14:35:00,111.94,111.97,111.88,111.92,13926.0,105.61,105.6383,105.5534,105.5912,13926.0
2021-02-16 14:40:00,111.89,111.89,111.83,111.86,9709.0,105.5629,105.5629,105.5062,105.5345,9709.0
2021-02-16 14:45:00,111.86,111.88,111.79,111.82,10853.0,105.5345,105.5534,105.4685,105.4968,10853.0
2021-02-16 14:50:00,111.84,111.93,111.83,111.85,12115.0,105.5157,105.6006,105.5062,105.5251,12115.0
2021-02-16 14:55:00,111.86,111.98,111.86,111.95,20110.0,105.5345,105.6478,105.5345,105.6195,20110.0
2021-02-16 15:00:00,111.96,111.97,111.81,111.92,19537.0,105.6289,105.6383,105.4874,105.5912,19537.0
2021-02-16 15:05:00,111.89,111.99,111.87,111.97,14390.0,105.5629,105.6572,105.544,105.6383,14390.0
2021-02-16 15:10:00,111.97,112.0,111.86,111.9,16095.0,105.6383,105.6666,105.5345,105.5723,16095.0
2021-02-16 15:15:00,111.89,112.02,111.86,111.9,16988.0,105.5629,105.6855,105.5345,105.5723,16988.0
2021-02-16 15:20:00,111.9,112.07,111.87,112.05,23188.0,105.5723,105.7327,105.544,105.7138,23188.0
2021-02-16 15:25:00,112.06,112.24,112.01,112.2,27734.0,105.7232,105.8931,105.6761,105.8553,27734.0
2021-02-16 15:30:00,112.17,112.22,112.01,112.19,39554.0,105.827,105.8742,105.6761,105.8459,39554.0
2021-02-16 15:35:00,112.19,112.27,112.09,112.12,35649.0,105.8459,105.9214,105.7515,105.7798,35649.0
2021-02-16 15:40:00,112.12,112.22,112.09,112.13,39167.0,105.7798,105.8742,105.7515,105.7893,39167.0
2021-02-16 15:45:00,112.13,112.47,112.1,112.47,54413.0,105.7893,106.1101,105.761,106.1101,54413.0
2021-02-16 15:50:00,112.47,112.57,112.2,112.49,101697.0,106.1101,106.2044,105.8553,106.1289,101697.0
2021-02-16 15:55:00,112.48,112.55,112.26,112.4,183109.0,106.1195,106.1855,105.9119,106.044,183109.0
2021-02-17 09:30:00,112.07,112.44,111.78,112.28,87280.0,105.7327,106.0817,105.4591,105.9308,87280.0
2021-02-17 09:35:00,112.14,112.69,112.09,112.64,21277.0,105.7987,106.3176,105.7515,106.2704,21277.0
2021-02-17 09:40:00,112.6,112.95,112.34,112.53,33651.0,106.2327,106.5629,105.9874,106.1667,33651.0
2021-02-17 09:45:00,112.49,112.78,112.35,112.68,19127.0,106.1289,106.4025,105.9968,106.3082,19127.0
2021-02-17 09:50:00,112.65,112.77,111.91,112.11,28231.0,106.2799,106.3931,105.5817,105.7704,28231.0
2021-02-17 09:55:00,112.05,112.05,111.2,111.45,115693.0,105.7138,105.7138,104.9119,105.1477,115693.0
2021-02-17 10:00:00,111.43,112.27,111.42,112.21,23366.0,105.1289,105.9214,105.1194,105.8648,23366.0
2021-02-17 10:05:00,112.31,112.4,112.05,112.4,17114.0,105.9591,106.044,105.7138,106.044,17114.0
2021-02-17 10:10:00,112.38,112.42,112.18,112.28,11709.0,106.0251,106.0629,105.8365,105.9308,11709.0
2021-02-17 10:15:00,112.23,112.39,112.18,112.27,8661.0,105.8836,106.0346,105.8365,105.9214,8661.0
2021-02-17 10:20:00,112.3,112.31,112.0,112.11,15532.0,105.9497,105.9591,105.6666,105.7704,15532.0
2021-02-17 10:25:00,112.09,112.16,112.01,112.05,14581.0,105.7515,105.8176,105.6761,105.7138,14581.0
2021-02-17 10:30:00,112.06,112.21,112.01,112.17,13070.0,105.7232,105.8648,105.6761,105.827,13070.0
2021-02-17 10:35:00,112.2,112.32,112.12,112.16,15057.0,105.8553,105.9685,105.7798,105.8176,15057.0
2021-02-17 10:40:00,112.09,112.19,112.0,112.04,13829.0,105.7515,105.8459,105.6666,105.7044,13829.0
2021-02-17 10:45:00,112.06,112.1,111.81,112.05,20984.0,105.7232,105.761,105.4874,105.7138,20984.0
2021-02-17 10:50:00,112.05,112.24,112.02,112.11,17929.0,105.7138,105.8931,105.6855,105.7704,17929.0
2021-02-17 10:55:00,112.14,112.37,112.14,112.33,28632.0,105.7987,106.0157,105.7987,105.978,28632.0
2021-02-17 11:00:00,112.36,112.56,112.36,112.55,15618.0,106.0063,106.195,106.0063,106.1855,15618.0
2021-02-17 11:05:00,112.55,112.81,112.53,112.77,16064.0,106.1855,106.4308,106.1667,106.3931,16064.0
2021-02-17 11:10:00,112.77,112.84,112.64,112.76,13937.0,106.3931,106.4591,106.2704,106.3837,13937.0
2021-02-17 11:15:00,112.69,112.71,112.6,112.66,14822.0,106.3176,106.3365,106.2327,106.2893,14822.0
2021-02-17 11:20:00,112.69,112.81,112.61,112.62,12740.0,106.3176,106.4308,106.2421,106.2516,12740.0
2021-02-17 11:25:00,112.61,112.7,112.47,112.54,15800.0,106.2421,106.327,106.1101,106.1761,15800.0
2021-02-17 11:30:00,112.54,112.54,112.28,112.4,11210.0,106.1761,106.1761,105.9308,106.044,11210.0
2021-02-17 11:35:00,112.45,112.51,112.36,112.42,7909.0,106.0912,106.1478,106.0063,106.0629,7909.0
2021-02-17 11:40:00,112.43,112.54,112.23,112.25,17978.0,106.0723,106.1761,105.8836,105.9025,17978.0
2021-02-17 11:45:00,112.23,112.24,112.03,112.04,14701.0,105.8836,105.8931,105.6949,105.7044,14701.0
2021-02-17 11:50:00,112.08,112.13,111.94,111.94,10417.0,105.7421,105.7893,105.61,105.61,10417.0
2021-02-17 11:55:00,111.94,112.19,111.91,112.19,12485.0,105.61,105.8459,105.5817,105.8459,12485.0
2021-02-17 12:00:00,112.17,112.31,112.07,112.31,12661.0,105.827,105.9591,105.7327,105.9591,12661.0
2021-02-17 12:05:00,112.27,112.31,112.21,112.31,9004.0,105.9214,105.9591,105.8648,105.9591,9004.0
2021-02-17 12:10:00,112.29,112.39,112.26,112.39,11608.0,105.9402,106.0346,105.9119,106.0346,11608.0
2021-02-17 12:15:00,112.42,112.59,112.41,112.55,15394.0,106.0629,106.2233,106.0534,106.1855,15394.0
2021-02-17 12:20:00,112.55,112.56,112.31,112.31,14716.0,106.1855,106.195,105.9591,105.9591,14716.0
2021-02-17 12:25:00,112.35,112.53,112.31,112.44,22772.0,105.9968,106.1667,105.9591,106.0817,22772.0
2021-02-17 12:30:00,112.47,112.52,112.36,112.47,14759.0,106.1101,106.1572,106.0063,106.1101,14759.0
2021-02-17 12:35:00,112.47,112.55,112.43,112.45,13928.0,106.1101,106.1855,106.0723,106.0912,13928.0
2021-02-17 12:40:00,112.45,112.56,112.45,112.51,17094.0,106.0912,106.195,106.0912,106.1478,17094.0
2021-02-17 12:45:00,112.52,112.54,112.24,112.26,8403.0,106.1572,106.1761,105.8931,105.9119,8403.0
2021-02-17 12:50:00,112.25,112.41,112.23,112.3,21065.0,105.9025,106.0534,105.8836,105.9497,21065.0
2021-02-17 12:55:00,112.31,112.5,112.19,112.26,32590.0,105.9591,106.1384,105.8459,105.9119,32590.0
2021-02-17 13:00:00,112.26,112.33,112.14,112.31,15109.0,105.9119,105.978,105.7987,105.9591,15109.0
2021-02-17 13:05:00,112.33,112.47,112.32,112.45,11598.0,105.978,106.1101,105.9685,106.0912,11598.0
2021-02-17 13:10:00,112.44,112.44,112.31,112.41,8405.0,106.0817,106.0817,105.9591,106.0534,8405.0
2021-02-17 13:15:00,112.41,112.43,112.31,112.33,9055.0,106.0534,106.0723,105.9591,105.978,9055.0
2021-02-17 13:20:00,112.35,112.44,112.33,112.37,11006.0,105.9968,106.0817,105.978,106.0157,11006.0
2021-02-17 13:25:00,112.37,112.45,112.34,112.45,7996.0,106.0157,106.0912,105.9874,106.0912,7996.0
2021-02-17 13:30:00,112.43,112.44,112.35,112.38,7427.0,106.0723,106.0817,105.9968,106.0251,7427.0
2021-02-17 13:35:00,112.4,112.5,112.39,112.46,17105.0,106.044,106.1384,106.0346,106.1006,17105.0
2021-02-17 13:40:00,112.46,112.49,112.33,112.39,15723.0,106.1006,106.1289,105.978,106.0346,15723.0
2021-02-17 13:45:00,112.37,112.48,112.09,112.19,22832.0,106.0157,106.1195,105.7515,105.8459,22832.0
2021-02-17 13:50:00,112.19,112.41,112.18,112.37,8525.0,105.8459,106.0534,105.8365,106.0157,8525.0
2021-02-17 13:55:00,112.33,112.41,112.29,112.3,9882.0,105.978,106.0534,105.9402,105.9497,9882.0
2021-02-17 14:00:00,112.31,112.42,112.3,112.38,10020.0,105.9591,106.0629,105.9497,106.0251,10020.0
2021-02-17 14:05:00,112.38,112.44,112.34,112.39,10155.0,106.0251,106.0817,105.9874,106.0346,10155.0
2021-02-17 14:10:00,112.37,112.51,112.37,112.46,12991.0,106.0157,106.1478,106.0157,106.1006,12991.0
2021-02-17 14:15:00,112.45,112.46,112.35,112.43,16083.0,106.0912,106.1006,105.9968,106.0723,16083.0
2021-02-17 14:20:00,112.43,112.51,112.38,112.5,12048.0,106.0723,106.1478,106.0251,106.1384,12048.0
2021-02-17 14:25:00,112.49,112.55,112.46,112.5,14157.0,106.1289,106.1855,106.1006,106.1384,14157.0
2021-02-17 14:30:00,112.5,112.57,112.42,112.57,20516.0,106.1384,106.2044,106.0629,106.2044,20516.0
2021-02-17 14:35:00,112.57,112.6,112.46,112.54,11720.0,106.2044,106.2327,106.1006,106.1761,11720.0
2021-02-17 14:40:00,112.54,112.64,112.54,112.62,12590.0,106.1761,106.2704,106.1761,106.2516,12590.0
2021-02-17 14:45:00,112.63,112.74,112.63,112.72,12621.0,106.261,106.3648,106.261,106.3459,12621.0
2021-02-17 14:50:00,112.7,112.78,112.59,112.59,13226.0,106.327,106.4025,106.2233,106.2233,13226.0
2021-02-17 14:55:00,112.59,112.76,112.58,112.69,11909.0,106.2233,106.3837,106.2138,106.3176,11909.0
2021-02-17 15:00:00,112.67,112.73,112.61,112.72,15589.0,106.2987,106.3554,106.2421,106.3459,15589.0
2021-02-17 15:05:00,112.71,112.86,112.71,112.77,17775.0,106.3365,106.478,106.3365,106.3931,17775.0
2021-02-17 15:10:00,112.78,112.8,112.66,112.7,25150.0,106.4025,106.4214,106.2893,106.327,25150.0
2021-02-17 15:15:00,112.71,112.73,112.61,112.64,13405.0,106.3365,106.3554,106.2421,106.2704,13405.0
2021-02-17 15:20:00,112.65,112.8,112.6,112.77,16976.0,106.2799,106.4214,106.2327,106.3931,16976.0
2021-02-17 15:25:00,112.78,112.82,112.71,112.71,10832.0,106.4025,106.4403,106.3365,106.3365,10832.0
2021-02-17 15:30:00,112.72,112.76,112.56,112.71,19425.0,106.3459,106.3837,106.195,106.3365,19425.0
2021-02-17 15:35:00,112.71,112.73,112.52,112.54,27512.0,106.3365,106.3554,106.1572,106.1761,27512.0
2021-02-17 15:40:00,112.55,112.58,112.4,112.47,25949.0,106.1855,106.2138,106.044,106.1101,25949.0
2021-02-17 15:45:00,112.45,112.55,112.38,112.44,36441.0,106.0912,106.1855,106.0251,106.0817,36441.0
2021-02-17 15:50:00,112.39,112.53,112.34,112.48,51501.0,106.0346,106.1667,105.9874,106.1195,51501.0
2021-02-17 15:55:00,112.5,112.8,112.45,112.78,143101.0,106.1384,106.4214,106.0912,106.4025,143101.0
2021-02-18 09:30:00,112.64,113.1,112.52,113.0,77103.0,106.2704,106.7044,106.1572,106.6101,77103.0
2021-02-18 09:35:00,113.1,113.97,113.05,113.61,34259.0,106.7044,107.5252,106.6573,107.1856,34259.0
2021-02-18 09:40:00,113.62,113.64,113.22,113.33,11650.0,107.195,107.2139,106.8176,106.9214,11650.0
2021-02-18 09:45:00,113.35,113.5,113.08,113.31,13695.0,106.9403,107.0818,106.6856,106.9026,13695.0
2021-02-18 09:50:00,113.32,113.33,112.99,113.0,17356.0,106.912,106.9214,106.6006,106.6101,17356.0
2021-02-18 09:55:00,113.03,113.15,112.95,113.11,5335.0,106.6384,106.7516,106.5629,106.7139,5335.0
2021-02-18 10:00:00,113.05,113.11,112.73,112.98,16585.0,106.6573,106.7139,106.3554,106.5912,16585.0
2021-02-18 10:05:00,112.94,113.05,112.62,112.7,24527.0,106.5535,106.6573,106.2516,106.327,24527.0
2021-02-18 10:10:00,112.72,112.78,112.36,112.36,13298.0,106.3459,106.4025,106.0063,106.0063,13298.0
2021-02-18 10:15:00,112.35,112.47,112.29,112.4,11498.0,105.9968,106.1101,105.9402,106.044,11498.0
2021-02-18 10:20:00,112.49,112.76,112.49,112.63,10049.0,106.1289,106.3837,106.1289,106.261,10049.0
2021-02-18 10:25:00,112.61,112.66,112.45,112.57,8330.0,106.2421,106.2893,106.0912,106.2044,8330.0
2021-02-18 10:30:00,112.54,112.6,112.34,112.41,25702.0,106.1761,106.2327,105.9874,106.0534,25702.0
2021-02-18 10:35:00,112.39,113.0,112.32,112.93,18578.0,106.0346,106.6101,105.9685,106.544,18578.0
2021-02-18 10:40:00,112.97,113.05,112.85,112.85,4825.0,106.5818,106.6573,106.4686,106.4686,4825.0
2021-02-18 10:45:00,112.87,113.04,112.79,112.95,7169.0,106.4874,106.6478,106.412,106.5629,7169.0
2021-02-18 10:50:00,112.97,113.17,112.97,113.16,6055.0,106.5818,106.7705,106.5818,106.761,6055.0
2021-02-18 10:55:00,113.15,113.3,113.01,113.27,8778.0,106.7516,106.8931,106.6195,106.8648,8778.0
2021-02-18 11:00:00,113.24,113.27,112.97,112.97,9723.0,106.8365,106.8648,106.5818,106.5818,9723.0
2021-02-18 11:05:00,112.92,112.98,112.87,112.88,7127.0,106.5346,106.5912,106.4874,106.4969,7127.0
2021-02-18 11:10:00,112.91,113.05,112.9,113.01,12421.0,106.5252,106.6573,106.5157,106.6195,12421.0
2021-02-18 11:15:00,113.02,113.12,112.89,112.92,17824.0,106.629,106.7233,106.5063,106.5346,17824.0
2021-02-18 11:20:00,112.95,112.98,112.64,112.64,7729.0,106.5629,106.5912,106.2704,106.2704,7729.0
2021-02-18 11:25:00,112.66,112.73,112.62,112.67,8871.0,106.2893,106.3554,106.2516,106.2987,8871.0
2021-02-18 11:30:00,112.71,112.85,112.68,112.73,9055.0,106.3365,106.4686,106.3082,106.3554,9055.0
2021-02-18 11:35:00,112.72,112.87,112.69,112.69,6193.0,106.3459,106.4874,106.3176,106.3176,6193.0
2021-02-18 11:40:00,112.69,112.87,112.55,112.65,18191.0,106.3176,106.4874,106.1855,106.2799,18191.0
2021-02-18 11:45:00,112.61,112.86,112.61,112.84,6588.0,106.2421,106.478,106.2421,106.4591,6588.0
2021-02-18 11:50:00,112.85,112.86,112.7,112.76,5557.0,106.4686,106.478,106.327,106.3837,5557.0
2021-02-18 11:55:00,112.79,112.89,112.79,112.88,6283.0,106.412,106.5063,106.412,106.4969,6283.0
2021-02-18 12:00:00,112.88,112.88,112.66,112.73,4792.0,106.4969,106.4969,106.2893,106.3554,4792.0
2021-02-18 12:05:00,112.7,112.71,112.51,112.61,5319.0,106.327,106.3365,106.1478,106.2421,5319.0
2021-02-18 12:10:00,112.65,112.76,112.57,112.68,9824.0,106.2799,106.3837,106.2044,106.3082,9824.0
2021-02-18 12:15:00,112.67,112.81,112.64,112.8,6936.0,106.2987,106.4308,106.2704,106.4214,6936.0
2021-02-18 12:20:00,112.77,112.77,112.61,112.61,4141.0,106.3931,106.3931,106.2421,106.2421,4141.0
2021-02-18 12:25:00,112.65,112.75,112.51,112.54,19269.0,106.2799,106.3742,106.1478,106.1761,19269.0
2021-02-18 12:30:00,112.53,112.67,112.46,112.67,7769.0,106.1667,106.2987,106.1006,106.2987,7769.0
2021-02-18 12:35:00,112.66,112.89,112.64,112.76,10211.0,106.2893,106.5063,106.2704,106.3837,10211.0
2021-02-18 12:40:00,112.77,112.85,112.72,112.78,4923.0,106.3931,106.4686,106.3459,106.4025,4923.0
2021-02-18 12:45:00,112.82,113.04,112.8,112.99,8445.0,106.4403,106.6478,106.4214,106.6006,8445.0
2021-02-18 12:50:00,112.99,113.02,112.91,112.91,5630.0,106.6006,106.629,106.5252,106.5252,5630.0
2021-02-18 12:55:00,112.92,113.04,112.91,112.99,6375.0,106.5346,106.6478,106.5252,106.6006,6375.0
2021-02-18 13:00:00,112.97,113.04,112.94,113.01,5150.0,106.5818,106.6478,106.5535,106.6195,5150.0
2021-02-18 13:05:00,113.03,113.14,112.98,113.11,17021.0,106.6384,106.7422,106.5912,106.7139,17021.0
2021-02-18 13:10:00,113.14,113.21,113.07,113.07,6115.0,106.7422,106.8082,106.6761,106.6761,6115.0
2021-02-18 13:15:00,113.11,113.18,113.07,113.09,5918.0,106.7139,106.7799,106.6761,106.695,5918.0
2021-02-18 13:20:00,113.1,113.32,113.02,113.29,11679.0,106.7044,106.912,106.629,106.8837,11679.0
2021-02-18 13:25:00,113.34,113.41,113.25,113.28,7787.0,106.9309,106.9969,106.8459,106.8742,7787.0
2021-02-18 13:30:00,113.29,113.41,113.28,113.41,5759.0,106.8837,106.9969,106.8742,106.9969,5759.0
2021-02-18 13:35:00,113.38,113.45,113.3,113.31,9433.0,106.9686,107.0346,106.8931,106.9026,9433.0
2021-02-18 13:40:00,113.33,113.34,113.25,113.31,5286.0,106.9214,106.9309,106.8459,106.9026,5286.0
2021-02-18 13:45:00,113.34,113.39,113.3,113.33,4784.0,106.9309,106.978,106.8931,106.9214,4784.0
2021-02-18 13:50:00,113.36,113.47,113.31,113.45,6068.0,106.9497,107.0535,106.9026,107.0346,6068.0
2021-02-18 13:55:00,113.46,113.5,113.38,113.46,5844.0,107.0441,107.0818,106.9686,107.0441,5844.0
2021-02-18 14:00:00,113.45,113.62,113.44,113.6,8032.0,107.0346,107.195,107.0252,107.1762,8032.0
2021-02-18 14:05:00,113.64,113.73,113.61,113.67,9328.0,107.2139,107.2988,107.1856,107.2422,9328.0
2021-02-18 14:10:00,113.66,113.68,113.61,113.68,2978.0,107.2328,107.2516,107.1856,107.2516,2978.0
2021-02-18 14:15:00,113.71,113.78,113.71,113.76,13308.0,107.2799,107.346,107.2799,107.3271,13308.0
2021-02-18 14:20:00,113.79,113.93,113.78,113.83,10670.0,107.3554,107.4875,107.346,107.3931,10670.0
2021-02-18 14:25:00,113.84,113.9,113.77,113.84,6241.0,107.4026,107.4592,107.3365,107.4026,6241.0
2021-02-18 14:30:00,113.82,113.85,113.77,113.82,4987.0,107.3837,107.412,107.3365,107.3837,4987.0
2021-02-18 14:35:00,113.81,113.89,113.79,113.84,8310.0,107.3743,107.4498,107.3554,107.4026,8310.0
2021-02-18 14:40:00,113.81,113.85,113.72,113.82,13401.0,107.3743,107.412,107.2894,107.3837,13401.0
2021-02-18 14:45:00,113.82,113.93,113.76,113.89,14149.0,107.3837,107.4875,107.3271,107.4498,14149.0
2021-02-18 14:50:00,113.88,113.94,113.61,113.69,18474.0,107.4403,107.4969,107.1856,107.2611,18474.0
2021-02-18 14:55:00,113.7,113.79,113.54,113.77,21629.0,107.2705,107.3554,107.1195,107.3365,21629.0
2021-02-18 15:00:00,113.76,113.89,113.76,113.89,12573.0,107.3271,107.4498,107.3271,107.4498,12573.0
2021-02-18 15:05:00,113.85,114.0,113.83,114.0,13349.0,107.412,107.5535,107.3931,107.5535,13349.0
2021-02-18 15:10:00,113.97,114.02,113.85,113.86,13369.0,107.5252,107.5724,107.412,107.4215,13369.0
2021-02-18 15:15:00,113.85,114.0,113.82,113.86,23392.0,107.412,107.5535,107.3837,107.4215,23392.0
2021-02-18 15:20:00,113.87,114.0,113.79,113.91,30969.0,107.4309,107.5535,107.3554,107.4686,30969.0
2021-02-18 15:25:00,113.89,114.07,113.89,114.07,18780.0,107.4498,107.6196,107.4498,107.6196,18780.0
2021-02-18 15:30:00,114.06,114.2,113.98,114.05,28261.0,107.6101,107.7422,107.5347,107.6007,28261.0
2021-02-18 15:35:00,114.06,114.2,113.92,113.92,42381.0,107.6101,107.7422,107.4781,107.4781,42381.0
2021-02-18 15:40:00,113.95,114.05,113.8,113.82,31288.0,107.5064,107.6007,107.3648,107.3837,31288.0
2021-02-18 15:45:00,113.84,114.08,113.81,113.89,39921.0,107.4026,107.629,107.3743,107.4498,39921.0
2021-02-18 15:50:00,113.93,113.95,113.64,113.78,44531.0,107.4875,107.5064,107.2139,107.346,44531.0
2021-02-18 15:55:00,113.8,113.94,113.72,113.81,113822.0,107.3648,107.4969,107.2894,107.3743,113822.0
2021-02-19 09:30:00,114.16,114.49,113.67,113.74,139414.0,107.7045,108.0158,107.2422,107.3082,139414.0
2021-02-19 09:35:00,113.85,114.0,113.37,113.52,36173.0,107.412,107.5535,106.9592,107.1007,36173.0
2021-02-19 09:40:00,113.49,113.8,113.24,113.58,33733.0,107.0724,107.3648,106.8365,107.1573,33733.0
2021-02-19 09:45:00,113.58,113.76,113.27,113.74,11581.0,107.1573,107.3271,106.8648,107.3082,11581.0
2021-02-19 09:50:00,113.65,113.83,113.36,113.41,9005.0,107.2233,107.3931,106.9497,106.9969,9005.0
2021-02-19 09:55:00,113.48,113.69,113.33,113.63,11019.0,107.0629,107.2611,106.9214,107.2045,11019.0
2021-02-19 10:00:00,113.68,113.94,113.64,113.92,5953.0,107.2516,107.4969,107.2139,107.4781,5953.0
2021-02-19 10:05:00,113.9,113.99,113.65,113.69,14437.0,107.4592,107.5441,107.2233,107.2611,14437.0
2021-02-19 10:10:00,113.63,113.63,113.46,113.54,3785.0,107.2045,107.2045,107.0441,107.1195,3785.0
2021-02-19 10:15:00,113.51,113.79,113.32,113.53,25242.0,107.0912,107.3554,106.912,107.1101,25242.0
2021-02-19 10:20:00,113.52,113.6,113.4,113.6,6682.0,107.1007,107.1762,106.9875,107.1762,6682.0
2021-02-19 10:25:00,113.59,113.73,113.53,113.71,8663.0,107.1667,107.2988,107.1101,107.2799,8663.0
2021-02-19 10:30:00,113.63,113.66,113.42,113.52,8262.0,107.2045,107.2328,107.0063,107.1007,8262.0
2021-02-19 10:35:00,113.49,113.7,113.46,113.62,16211.0,107.0724,107.2705,107.0441,107.195,16211.0
2021-02-19 10:40:00,113.63,113.64,113.44,113.54,6315.0,107.2045,107.2139,107.0252,107.1195,6315.0
2021-02-19 10:45:00,113.55,113.69,113.52,113.61,7972.0,107.129,107.2611,107.1007,107.1856,7972.0
2021-02-19 10:50:00,113.62,113.69,113.54,113.66,10459.0,107.195,107.2611,107.1195,107.2328,10459.0
2021-02-19 10:55:00,113.67,113.8,113.58,113.58,11813.0,107.2422,107.3648,107.1573,107.1573,11813.0
2021-02-19 11:00:00,113.54,113.59,113.38,113.47,7041.0,107.1195,107.1667,106.9686,107.0535,7041.0
2021-02-19 11:05:00,113.51,113.7,113.27,113.5,24450.0,107.0912,107.2705,106.8648,107.0818,24450.0
2021-02-19 11:10:00,113.47,113.61,113.46,113.47,7391.0,107.0535,107.1856,107.0441,107.0535,7391.0
2021-02-19 11:15:00,113.47,113.48,113.32,113.34,11979.0,107.0535,107.0629,106.912,106.9309,11979.0
2021-02-19 11:20:00,113.38,113.41,113.17,113.24,10156.0,106.9686,106.9969,106.7705,106.8365,10156.0
2021-02-19 11:25:00,113.25,113.25,113.07,113.16,9964.0,106.8459,106.8459,106.6761,106.761,9964.0
2021-02-19 11:30:00,113.21,113.31,113.09,113.09,17122.0,106.8082,106.9026,106.695,106.695,17122.0
2021-02-19 11:35:00,113.11,113.35,113.03,113.12,32517.0,106.7139,106.9403,106.6384,106.7233,32517.0
2021-02-19 11:40:00,113.17,113.31,113.17,113.2,20064.0,106.7705,106.9026,106.7705,106.7988,20064.0
2021-02-19 11:45:00,113.18,113.3,113.18,113.27,10553.0,106.7799,106.8931,106.7799,106.8648,10553.0
2021-02-19 11:50:00,113.27,113.44,113.21,113.41,9867.0,106.8648,107.0252,106.8082,106.9969,9867.0
2021-02-19 11:55:00,113.39,113.58,113.33,113.52,24234.0,106.978,107.1573,106.9214,107.1007,24234.0
2021-02-19 12:00:00,113.52,113.6,113.43,113.57,8379.0,107.1007,107.1762,107.0158,107.1478,8379.0
2021-02-19 12:05:00,113.62,113.71,113.55,113.64,8232.0,107.195,107.2799,107.129,107.2139,8232.0
2021-02-19 12:10:00,113.66,113.68,113.47,113.53,8198.0,107.2328,107.2516,107.0535,107.1101,8198.0
2021-02-19 12:15:00,113.56,113.56,113.43,113.52,8656.0,107.1384,107.1384,107.0158,107.1007,8656.0
2021-02-19 12:20:00,113.55,113.59,113.46,113.51,10003.0,107.129,107.1667,107.0441,107.0912,10003.0
2021-02-19 12:25:00,113.51,113.63,113.5,113.62,4855.0,107.0912,107.2045,107.0818,107.195,4855.0
2021-02-19 12:30:00,113.64,113.71,113.5,113.54,35202.0,107.2139,107.2799,107.0818,107.1195,35202.0
2021-02-19 12:35:00,113.56,113.8,113.53,113.8,7312.0,107.1384,107.3648,107.1101,107.3648,7312.0
2021-02-19 12:40:00,113.8,113.83,113.7,113.78,9222.0,107.3648,107.3931,107.2705,107.346,9222.0
2021-02-19 12:45:00,113.78,113.89,113.77,113.82,8610.0,107.346,107.4498,107.3365,107.3837,8610.0
2021-02-19 12:50:00,113.82,113.87,113.71,113.73,9112.0,107.3837,107.4309,107.2799,107.2988,9112.0
2021-02-19 12:55:00,113.75,113.76,113.61,113.68,17867.0,107.3177,107.3271,107.1856,107.2516,17867.0
2021-02-19 13:00:00,113.68,113.7,113.61,113.67,9059.0,107.2516,107.2705,107.1856,107.2422,9059.0
2021-02-19 13:05:00,113.68,113.76,113.67,113.69,6545.0,107.2516,107.3271,107.2422,107.2611,6545.0
2021-02-19 13:10:00,113.65,113.71,113.59,113.61,9214.0,107.2233,107.2799,107.1667,107.1856,9214.0
2021-02-19 13:15:00,113.62,113.8,113.49,113.59,35527.0,107.195,107.3648,107.0724,107.1667,35527.0
2021-02-19 13:20:00,113.56,113.57,113.42,113.55,22481.0,107.1384,107.1478,107.0063,107.129,22481.0
2021-02-19 13:25:00,113.55,113.6,113.51,113.56,10498.0,107.129,107.1762,107.0912,107.1384,10498.0
2021-02-19 13:30:00,113.55,113.61,113.51,113.57,20164.0,107.129,107.1856,107.0912,107.1478,20164.0
2021-02-19 13:35:00,113.56,113.67,113.52,113.67,21042.0,107.1384,107.2422,107.1007,107.2422,21042.0
2021-02-19 13:40:00,113.66,113.7,113.62,113.64,8346.0,107.2328,107.2705,107.195,107.2139,8346.0
2021-02-19 13:45:00,113.64,113.64,113.57,113.63,14778.0,107.2139,107.2139,107.1478,107.2045,14778.0
2021-02-19 13:50:00,113.63,113.63,113.55,113.57,13023.0,107.2045,107.2045,107.129,107.1478,13023.0
2021-02-19 13:55:00,113.55,113.61,113.5,113.55,13971.0,107.129,107.1856,107.0818,107.129,13971.0
2021-02-19 14:00:00,113.56,113.63,113.55,113.56,18544.0,107.1384,107.2045,107.129,107.1384,18544.0
2021-02-19 14:05:00,113.56,113.67,113.55,113.61,12751.0,107.1384,107.2422,107.129,107.1856,12751.0
2021-02-19 14:10:00,113.6,113.7,113.48,113.5,34013.0,107.1762,107.2705,107.0629,107.0818,34013.0
2021-02-19 14:15:00,113.5,113.64,113.5,113.64,11860.0,107.0818,107.2139,107.0818,107.2139,11860.0
2021-02-19 14:20:00,113.65,113.73,113.43,113.47,25886.0,107.2233,107.2988,107.0158,107.0535,25886.0
2021-02-19 14:25:00,113.46,113.47,113.26,113.3,49357.0,107.0441,107.0535,106.8554,106.8931,49357.0
2021-02-19 14:30:00,113.3,113.57,113.3,113.49,20898.0,106.8931,107.1478,106.8931,107.0724,20898.0
2021-02-19 14:35:00,113.49,113.61,113.45,113.5,15313.0,107.0724,107.1856,107.0346,107.0818,15313.0
2021-02-19 14:40:00,113.52,113.61,113.5,113.61,10826.0,107.1007,107.1856,107.0818,107.1856,10826.0
2021-02-19 14:45:00,113.59,113.65,113.56,113.6,18071.0,107.1667,107.2233,107.1384,107.1762,18071.0
2021-02-19 14:50:00,113.58,113.61,113.52,113.56,22472.0,107.1573,107.1856,107.1007,107.1384,22472.0
2021-02-19 14:55:00,113.56,113.6,113.5,113.55,17584.0,107.1384,107.1762,107.0818,107.129,17584.0
2021-02-19 15:00:00,113.55,113.59,113.5,113.57,18112.0,107.129,107.1667,107.0818,107.1478,18112.0
2021-02-19 15:05:00,113.58,113.58,113.4,113.43,15642.0,107.1573,107.1573,106.9875,107.0158,15642.0
2021-02-19 15:10:00,113.43,113.65,113.42,113.5,21035.0,107.0158,107.2233,107.0063,107.0818,21035.0
2021-02-19 15:15:00,113.5,113.68,113.49,113.67,15862.0,107.0818,107.2516,107.0724,107.2422,15862.0
2021-02-19 15:20:00,113.65,113.67,113.5,113.53,12583.0,107.2233,107.2422,107.0818,107.1101,12583.0
2021-02-19 15:25:00,113.52,113.6,113.5,113.58,16607.0,107.1007,107.1762,107.0818,107.1573,16607.0
2021-02-19 15:30:00,113.6,113.7,113.56,113.63,11028.0,107.1762,107.2705,107.1384,107.2045,11028.0
2021-02-19 15:35:00,113.64,113.7,113.6,113.62,16130.0,107.2139,107.2705,107.1762,107.195,16130.0
2021-02-19 15:40:00,113.62,113.65,113.55,113.55,22369.0,107.195,107.2233,107.129,107.129,22369.0
2021-02-19 15:45:00,113.54,113.68,113.53,113.58,26454.0,107.1195,107.2516,107.1101,107.1573,26454.0
2021-02-19 15:50:00,113.59,113.72,113.45,113.47,48388.0,107.1667,107.2894,107.0346,107.0535,48388.0
2021-02-19 15:55:00,113.48,113.6,113.3,113.31,144160.0,107.0629,107.1762,106.8931,106.9026,144160.0
2021-02-22 09:30:00,112.46,112.77,111.36,111.82,68187.0,106.1006,106.3931,105.0628,105.4968,68187.0
2021-02-22 09:35:00,111.91,112.29,111.65,111.82,12246.0,105.5817,105.9402,105.3364,105.4968,12246.0
2021-02-22 09:40:00,111.91,112.25,111.8,112.1,9844.0,105.5817,105.9025,105.4779,105.761,9844.0
2021-02-22 09:45:00,112.07,112.32,112.06,112.09,14876.0,105.7327,105.9685,105.7232,105.7515,14876.0
2021-02-22 09:50:00,112.08,112.08,111.63,111.91,9612.0,105.7421,105.7421,105.3176,105.5817,9612.0
2021-02-22 09:55:00,111.94,112.0,111.8,111.92,6488.0,105.61,105.6666,105.4779,105.5912,6488.0
2021-02-22 10:00:00,111.89,112.15,111.83,112.02,11210.0,105.5629,105.8081,105.5062,105.6855,11210.0
2021-02-22 10:05:00,112.06,112.23,111.86,111.86,9351.0,105.7232,105.8836,105.5345,105.5345,9351.0
2021-02-22 10:10:00,111.89,112.03,111.86,111.92,9686.0,105.5629,105.6949,105.5345,105.5912,9686.0
2021-02-22 10:15:00,111.92,111.92,111.59,111.62,16926.0,105.5912,105.5912,105.2798,105.3081,16926.0
2021-02-22 10:20:00,111.59,111.71,111.28,111.33,19093.0,105.2798,105.393,104.9873,105.0345,19093.0
2021-02-22 10:25:00,111.34,111.41,111.27,111.33,15930.0,105.044,105.11,104.9779,105.0345,15930.0
2021-02-22 10:30:00,111.35,111.46,111.25,111.43,16395.0,105.0534,105.1572,104.959,105.1289,16395.0
2021-02-22 10:35:00,111.39,111.45,111.29,111.42,18012.0,105.0911,105.1477,104.9968,105.1194,18012.0
2021-02-22 10:40:00,111.38,111.43,111.25,111.37,23935.0,105.0817,105.1289,104.959,105.0723,23935.0
2021-02-22 10:45:00,111.39,111.39,111.15,111.24,14195.0,105.0911,105.0911,104.8647,104.9496,14195.0
2021-02-22 10:50:00,111.25,111.27,111.02,111.07,23286.0,104.959,104.9779,104.742,104.7892,23286.0
2021-02-22 10:55:00,111.09,111.09,110.9,110.9,20897.0,104.8081,104.8081,104.6288,104.6288,20897.0
2021-02-22 11:00:00,110.88,110.93,110.65,110.74,16500.0,104.61,104.6571,104.393,104.4779,16500.0
2021-02-22 11:05:00,110.72,110.85,110.66,110.84,9937.0,104.459,104.5817,104.4024,104.5722,9937.0
2021-02-22 11:10:00,110.81,110.88,110.76,110.86,8188.0,104.5439,104.61,104.4967,104.5911,8188.0
2021-02-22 11:15:00,110.84,111.09,110.77,111.06,8372.0,104.5722,104.8081,104.5062,104.7798,8372.0
2021-02-22 11:20:00,111.04,111.25,111.04,111.12,11698.0,104.7609,104.959,104.7609,104.8364,11698.0
2021-02-22 11:25:00,111.13,111.18,111.04,111.04,9549.0,104.8458,104.893,104.7609,104.7609,9549.0
2021-02-22 11:30:00,111.05,111.16,111.05,111.1,12947.0,104.7704,104.8741,104.7704,104.8175,12947.0
2021-02-22 11:35:00,111.11,111.44,111.11,111.42,6857.0,104.827,105.1383,104.827,105.1194,6857.0
2021-02-22 11:40:00,111.41,111.43,111.38,111.39,3461.0,105.11,105.1289,105.0817,105.0911,3461.0
2021-02-22 11:45:00,111.37,111.42,111.29,111.3,5609.0,105.0723,105.1194,104.9968,105.0062,5609.0
2021-02-22 11:50:00,111.31,111.47,111.26,111.47,4181.0,105.0156,105.1666,104.9685,105.1666,4181.0
2021-02-22 11:55:00,111.47,111.47,111.4,111.43,4737.0,105.1666,105.1666,105.1006,105.1289,4737.0
2021-02-22 12:00:00,111.4,111.44,111.35,111.39,10150.0,105.1006,105.1383,105.0534,105.0911,10150.0
2021-02-22 12:05:00,111.41,111.49,111.39,111.49,18242.0,105.11,105.1855,105.0911,105.1855,18242.0
2021-02-22 12:10:00,111.5,111.5,111.25,111.32,15737.0,105.1949,105.1949,104.959,105.0251,15737.0
2021-02-22 12:15:00,111.29,111.35,111.26,111.3,5112.0,104.9968,105.0534,104.9685,105.0062,5112.0
2021-02-22 12:20:00,111.33,111.4,111.33,111.37,5244.0,105.0345,105.1006,105.0345,105.0723,5244.0
2021-02-22 12:25:00,111.32,111.59,111.32,111.59,7209.0,105.0251,105.2798,105.0251,105.2798,7209.0
2021-02-22 12:30:00,111.6,111.68,111.55,111.68,4185.0,105.2892,105.3647,105.2421,105.3647,4185.0
2021-02-22 12:35:00,111.69,111.78,111.65,111.78,5826.0,105.3742,105.4591,105.3364,105.4591,5826.0
2021-02-22 12:40:00,111.79,111.79,111.68,111.74,4873.0,105.4685,105.4685,105.3647,105.4213,4873.0
2021-02-22 12:45:00,111.76,111.79,111.68,111.79,5748.0,105.4402,105.4685,105.3647,105.4685,5748.0
2021-02-22 12:50:00,111.76,111.76,111.6,111.67,11515.0,105.4402,105.4402,105.2892,105.3553,11515.0
2021-02-22 12:55:00,111.68,111.73,111.64,111.66,9962.0,105.3647,105.4119,105.327,105.3459,9962.0
2021-02-22 13:00:00,111.66,111.67,111.58,111.58,9994.0,105.3459,105.3553,105.2704,105.2704,9994.0
2021-02-22 13:05:00,111.57,111.63,111.51,111.6,10082.0,105.2609,105.3176,105.2043,105.2892,10082.0
2021-02-22 13:10:00,111.59,111.63,111.55,111.63,10569.0,105.2798,105.3176,105.2421,105.3176,10569.0
2021-02-22 13:15:00,111.62,111.66,111.59,111.65,6852.0,105.3081,105.3459,105.2798,105.3364,6852.0
2021-02-22 13:20:00,111.66,111.68,111.54,111.67,6676.0,105.3459,105.3647,105.2326,105.3553,6676.0
2021-02-22 13:25:00,111.66,111.66,111.59,111.64,8345.0,105.3459,105.3459,105.2798,105.327,8345.0
2021-02-22 13:30:00,111.64,111.71,111.6,111.7,5641.0,105.327,105.393,105.2892,105.3836,5641.0
2021-02-22 13:35:00,111.73,111.76,111.62,111.65,6904.0,105.4119,105.4402,105.3081,105.3364,6904.0
2021-02-22 13:40:00,111.67,111.95,111.66,111.95,6184.0,105.3553,105.6195,105.3459,105.6195,6184.0
2021-02-22 13:45:00,111.94,111.97,111.85,111.85,4855.0,105.61,105.6383,105.5251,105.5251,4855.0
2021-02-22 13:50:00,111.83,111.9,111.81,111.84,5141.0,105.5062,105.5723,105.4874,105.5157,5141.0
2021-02-22 13:55:00,111.85,111.9,111.76,111.78,11674.0,105.5251,105.5723,105.4402,105.4591,11674.0
2021-02-22 14:00:00,111.79,111.79,111.69,111.76,10929.0,105.4685,105.4685,105.3742,105.4402,10929.0
2021-02-22 14:05:00,111.76,111.9,111.76,111.81,8033.0,105.4402,105.5723,105.4402,105.4874,8033.0
2021-02-22 14:10:00,111.78,111.87,111.77,111.79,3986.0,105.4591,105.544,105.4496,105.4685,3986.0
2021-02-22 14:15:00,111.81,111.83,111.78,111.78,3113.0,105.4874,105.5062,105.4591,105.4591,3113.0
2021-02-22 14:20:00,111.76,111.81,111.69,111.79,7402.0,105.4402,105.4874,105.3742,105.4685,7402.0
2021-02-22 14:25:00,111.78,111.9,111.78,111.81,4147.0,105.4591,105.5723,105.4591,105.4874,4147.0
2021-02-22 14:30:00,111.76,111.87,111.7,111.84,7027.0,105.4402,105.544,105.3836,105.5157,7027.0
2021-02-22 14:35:00,111.84,111.88,111.76,111.82,7142.0,105.5157,105.5534,105.4402,105.4968,7142.0
2021-02-22 14:40:00,111.8,111.85,111.76,111.76,6453.0,105.4779,105.5251,105.4402,105.4402,6453.0
2021-02-22 14:45:00,111.77,111.84,111.77,111.78,8556.0,105.4496,105.5157,105.4496,105.4591,8556.0
2021-02-22 14:50:00,111.78,111.87,111.72,111.75,9570.0,105.4591,105.544,105.4025,105.4308,9570.0
2021-02-22 14:55:00,111.76,111.79,111.65,111.73,11420.0,105.4402,105.4685,105.3364,105.4119,11420.0
2021-02-22 15:00:00,111.74,111.77,111.68,111.71,25978.0,105.4213,105.4496,105.3647,105.393,25978.0
2021-02-22 15:05:00,111.71,111.73,111.61,111.68,17145.0,105.393,105.4119,105.2987,105.3647,17145.0
2021-02-22 15:10:00,111.67,111.73,111.52,111.57,24096.0,105.3553,105.4119,105.2138,105.2609,24096.0
2021-02-22 15:15:00,111.56,111.64,111.54,111.54,19953.0,105.2515,105.327,105.2326,105.2326,19953.0
2021-02-22 15:20:00,111.56,111.62,111.49,111.59,25143.0,105.2515,105.3081,105.1855,105.2798,25143.0
2021-02-22 15:25:00,111.59,111.64,111.5,111.58,39553.0,105.2798,105.327,105.1949,105.2704,39553.0
2021-02-22 15:30:00,111.58,111.74,111.58,111.7,24585.0,105.2704,105.4213,105.2704,105.3836,24585.0
2021-02-22 15:35:00,111.71,111.78,111.64,111.73,24546.0,105.393,105.4591,105.327,105.4119,24546.0
2021-02-22 15:40:00,111.73,111.81,111.65,111.73,34845.0,105.4119,105.4874,105.3364,105.4119,34845.0
2021-02-22 15:45:00,111.74,111.85,111.72,111.76,39766.0,105.4213,105.5251,105.4025,105.4402,39766.0
2021-02-22 15:50:00,111.74,111.81,111.61,111.65,38936.0,105.4213,105.4874,105.2987,105.3364,38936.0
2021-02-22 15:55:00,111.65,111.79,111.6,111.75,128105.0,105.3364,105.4685,105.2892,105.4308,128105.0
2021-02-23 09:30:00,111.3,111.37,110.36,110.67,73968.0,105.0062,105.0723,104.1194,104.4118,73968.0
2021-02-23 09:35:00,110.65,110.84,110.32,110.44,40418.0,104.393,104.5722,104.0816,104.1948,40418.0
2021-02-23 09:40:00,110.37,110.52,109.62,109.81,79237.0,104.1288,104.2703,103.4212,103.6005,79237.0
2021-02-23 09:45:00,109.8,109.9,109.1,109.54,121120.0,103.591,103.6854,102.9306,103.3457,121120.0
2021-02-23 09:50:00,109.5,109.9,109.25,109.64,77730.0,103.308,103.6854,103.0721,103.4401,77730.0
2021-02-23 09:55:00,109.66,109.84,109.59,109.64,35814.0,103.459,103.6288,103.3929,103.4401,35814.0
2021-02-23 10:00:00,109.59,110.06,109.45,109.95,35169.0,103.3929,103.8363,103.2608,103.7326,35169.0
2021-02-23 10:05:00,110.01,110.07,109.57,109.61,57271.0,103.7892,103.8458,103.374,103.4118,57271.0
2021-02-23 10:10:00,109.6,109.92,109.55,109.71,56867.0,103.4023,103.7042,103.3552,103.5061,56867.0
2021-02-23 10:15:00,109.68,109.72,109.3,109.4,59923.0,103.4778,103.5156,103.1193,103.2137,59923.0
2021-02-23 10:20:00,109.38,109.45,109.14,109.45,27781.0,103.1948,103.2608,102.9684,103.2608,27781.0
2021-02-23 10:25:00,109.47,109.79,109.4,109.79,52234.0,103.2797,103.5816,103.2137,103.5816,52234.0
2021-02-23 10:30:00,109.75,109.9,109.4,109.68,74095.0,103.5439,103.6854,103.2137,103.4778,74095.0
2021-02-23 10:35:00,109.69,109.82,109.46,109.46,31019.0,103.4873,103.6099,103.2703,103.2703,31019.0
2021-02-23 10:40:00,109.48,109.83,109.41,109.82,35767.0,103.2891,103.6193,103.2231,103.6099,35767.0
2021-02-23 10:45:00,109.81,110.03,109.77,109.93,33567.0,103.6005,103.808,103.5627,103.7137,33567.0
2021-02-23 10:50:00,109.95,110.11,109.78,110.03,20603.0,103.7326,103.8835,103.5722,103.808,20603.0
2021-02-23 10:55:00,110.0,110.13,109.84,110.03,33625.0,103.7797,103.9024,103.6288,103.808,33625.0
2021-02-23 11:00:00,110.02,110.23,109.99,110.17,23473.0,103.7986,103.9967,103.7703,103.9401,23473.0
2021-02-23 11:05:00,110.2,110.38,109.95,110.07,70202.0,103.9684,104.1382,103.7326,103.8458,70202.0
2021-02-23 11:10:00,110.11,110.47,110.09,110.47,28335.0,103.8835,104.2231,103.8646,104.2231,28335.0
2021-02-23 11:15:00,110.54,110.54,110.25,110.31,19252.0,104.2892,104.2892,104.0156,104.0722,19252.0
2021-02-23 11:20:00,110.32,110.32,110.11,110.21,25402.0,104.0816,104.0816,103.8835,103.9779,25402.0
2021-02-23 11:25:00,110.27,110.43,110.03,110.43,10949.0,104.0345,104.1854,103.808,104.1854,10949.0
2021-02-23 11:30:00,110.4,110.42,110.24,110.35,12369.0,104.1571,104.176,104.0062,104.1099,12369.0
2021-02-23 11:35:00,110.36,110.63,110.35,110.6,10189.0,104.1194,104.3741,104.1099,104.3458,10189.0
2021-02-23 11:40:00,110.58,110.64,110.45,110.57,10546.0,104.3269,104.3835,104.2043,104.3175,10546.0
2021-02-23 11:45:00,110.53,110.59,110.42,110.48,14431.0,104.2798,104.3364,104.176,104.2326,14431.0
2021-02-23 11:50:00,110.5,110.57,110.35,110.52,31651.0,104.2515,104.3175,104.1099,104.2703,31651.0
2021-02-23 11:55:00,110.52,110.53,110.3,110.33,10515.0,104.2703,104.2798,104.0628,104.0911,10515.0
2021-02-23 12:00:00,110.33,110.33,109.96,110.04,14102.0,104.0911,104.0911,103.742,103.8175,14102.0
2021-02-23 12:05:00,110.08,110.11,109.93,109.98,11720.0,103.8552,103.8835,103.7137,103.7609,11720.0
2021-02-23 12:10:00,109.98,110.13,109.98,110.02,9147.0,103.7609,103.9024,103.7609,103.7986,9147.0
2021-02-23 12:15:00,110.02,110.07,109.92,109.99,18583.0,103.7986,103.8458,103.7042,103.7703,18583.0
2021-02-23 12:20:00,109.99,110.01,109.77,109.8,15865.0,103.7703,103.7892,103.5627,103.591,15865.0
2021-02-23 12:25:00,109.82,109.99,109.76,109.99,6655.0,103.6099,103.7703,103.5533,103.7703,6655.0
2021-02-23 12:30:00,109.97,110.31,109.96,110.2,9143.0,103.7514,104.0722,103.742,103.9684,9143.0
2021-02-23 12:35:00,110.19,110.19,109.95,109.99,11155.0,103.959,103.959,103.7326,103.7703,11155.0
2021-02-23 12:40:00,109.98,110.01,109.8,109.86,14138.0,103.7609,103.7892,103.591,103.6476,14138.0
2021-02-23 12:45:00,109.84,109.85,109.74,109.76,16255.0,103.6288,103.6382,103.5344,103.5533,16255.0
2021-02-23 12:50:00,109.77,109.81,109.68,109.81,8183.0,103.5627,103.6005,103.4778,103.6005,8183.0
2021-02-23 12:55:00,109.81,109.85,109.7,109.77,17760.0,103.6005,103.6382,103.4967,103.5627,17760.0
2021-02-23 13:00:00,109.78,110.04,109.74,110.04,7233.0,103.5722,103.8175,103.5344,103.8175,7233.0
2021-02-23 13:05:00,110.07,110.1,109.95,110.06,6898.0,103.8458,103.8741,103.7326,103.8363,6898.0
2021-02-23 13:10:00,110.07,110.26,110.07,110.13,4606.0,103.8458,104.025,103.8458,103.9024,4606.0
2021-02-23 13:15:00,110.15,110.26,110.06,110.18,6998.0,103.9212,104.025,103.8363,103.9495,6998.0
2021-02-23 13:20:00,110.22,110.31,110.16,110.21,10611.0,103.9873,104.0722,103.9307,103.9779,10611.0
2021-02-23 13:25:00,110.21,110.35,110.18,110.3,8498.0,103.9779,104.1099,103.9495,104.0628,8498.0
2021-02-23 13:30:00,110.29,110.33,110.2,110.2,6600.0,104.0533,104.0911,103.9684,103.9684,6600.0
2021-02-23 13:35:00,110.2,110.21,110.11,110.2,7899.0,103.9684,103.9779,103.8835,103.9684,7899.0
2021-02-23 13:40:00,110.21,110.28,110.13,110.18,8718.0,103.9779,104.0439,103.9024,103.9495,8718.0
2021-02-23 13:45:00,110.2,110.26,110.17,110.18,7187.0,103.9684,104.025,103.9401,103.9495,7187.0
2021-02-23 13:50:00,110.13,110.24,110.13,110.13,6881.0,103.9024,104.0062,103.9024,103.9024,6881.0
2021-02-23 13:55:00,110.17,110.31,110.16,110.22,10894.0,103.9401,104.0722,103.9307,103.9873,10894.0
2021-02-23 14:00:00,110.2,110.25,110.12,110.12,7310.0,103.9684,104.0156,103.8929,103.8929,7310.0
2021-02-23 14:05:00,110.15,110.29,110.14,110.27,8311.0,103.9212,104.0533,103.9118,104.0345,8311.0
2021-02-23 14:10:00,110.26,110.38,110.26,110.28,9588.0,104.025,104.1382,104.025,104.0439,9588.0
2021-02-23 14:15:00,110.28,110.36,110.28,110.36,5990.0,104.0439,104.1194,104.0439,104.1194,5990.0
2021-02-23 14:20:00,110.36,110.46,110.33,110.45,7983.0,104.1194,104.2137,104.0911,104.2043,7983.0
2021-02-23 14:25:00,110.43,110.56,110.43,110.52,8461.0,104.1854,104.3081,104.1854,104.2703,8461.0
2021-02-23 14:30:00,110.54,110.56,110.23,110.23,9837.0,104.2892,104.3081,103.9967,103.9967,9837.0
2021-02-23 14:35:00,110.22,110.27,110.16,110.24,10253.0,103.9873,104.0345,103.9307,104.0062,10253.0
2021-02-23 14:40:00,110.19,110.37,110.12,110.33,9895.0,103.959,104.1288,103.8929,104.0911,9895.0
2021-02-23 14:45:00,110.37,110.45,110.37,110.4,4557.0,104.1288,104.2043,104.1288,104.1571,4557.0
2021-02-23 14:50:00,110.41,110.64,110.4,110.55,11079.0,104.1665,104.3835,104.1571,104.2986,11079.0
2021-02-23 14:55:00,110.54,110.59,110.45,110.58,6539.0,104.2892,104.3364,104.2043,104.3269,6539.0
2021-02-23 15:00:00,110.56,110.72,110.55,110.68,10102.0,104.3081,104.459,104.2986,104.4213,10102.0
2021-02-23 15:05:00,110.68,110.77,110.66,110.76,9821.0,104.4213,104.5062,104.4024,104.4967,9821.0
2021-02-23 15:10:00,110.8,110.92,110.73,110.9,13086.0,104.5345,104.6477,104.4684,104.6288,13086.0
2021-02-23 15:15:00,110.95,111.03,110.93,111.02,10653.0,104.676,104.7515,104.6571,104.742,10653.0
2021-02-23 15:20:00,111.04,111.15,111.02,111.13,10445.0,104.7609,104.8647,104.742,104.8458,10445.0
2021-02-23 15:25:00,111.14,111.26,111.09,111.16,11706.0,104.8553,104.9685,104.8081,104.8741,11706.0
2021-02-23 15:30:00,111.18,111.33,111.11,111.3,20963.0,104.893,105.0345,104.827,105.0062,20963.0
2021-02-23 15:35:00,111.29,111.34,111.21,111.32,24949.0,104.9968,105.044,104.9213,105.0251,24949.0
2021-02-23 15:40:00,111.29,111.51,111.29,111.31,37096.0,104.9968,105.2043,104.9968,105.0156,37096.0
2021-02-23 15:45:00,111.3,111.48,111.3,111.47,36201.0,105.0062,105.176,105.0062,105.1666,36201.0
2021-02-23 15:50:00,111.51,111.51,111.34,111.44,89112.0,105.2043,105.2043,105.044,105.1383,89112.0
2021-02-23 15:55:00,111.43,111.56,111.36,111.42,151636.0,105.1289,105.2515,105.0628,105.1194,151636.0
2021-02-24 09:30:00,111.39,111.52,110.85,111.07,48230.0,105.0911,105.2138,104.5817,104.7892,48230.0
2021-02-24 09:35:00,111.18,111.3,110.85,110.95,54532.0,104.893,105.0062,104.5817,104.676,54532.0
2021-02-24 09:40:00,110.9,110.9,110.55,110.59,30550.0,104.6288,104.6288,104.2986,104.3364,30550.0
2021-02-24 09:45:00,110.6,110.85,110.6,110.85,16430.0,104.3458,104.5817,104.3458,104.5817,16430.0
2021-02-24 09:50:00,110.79,110.83,110.42,110.59,24418.0,104.5251,104.5628,104.176,104.3364,24418.0
2021-02-24 09:55:00,110.55,110.55,110.24,110.35,28189.0,104.2986,104.2986,104.0062,104.1099,28189.0
2021-02-24 10:00:00,110.36,110.68,110.21,110.25,30897.0,104.1194,104.4213,103.9779,104.0156,30897.0
2021-02-24 10:05:00,110.28,110.33,110.09,110.24,21995.0,104.0439,104.0911,103.8646,104.0062,21995.0
2021-02-24 10:10:00,110.26,110.48,110.21,110.41,17709.0,104.025,104.2326,103.9779,104.1665,17709.0
2021-02-24 10:15:00,110.4,110.59,110.31,110.59,16871.0,104.1571,104.3364,104.0722,104.3364,16871.0
2021-02-24 10:20:00,110.56,110.81,110.52,110.8,11235.0,104.3081,104.5439,104.2703,104.5345,11235.0
2021-02-24 10:25:00,110.8,110.85,110.62,110.63,15496.0,104.5345,104.5817,104.3647,104.3741,15496.0
2021-02-24 10:30:00,110.66,111.04,110.66,110.93,16386.0,104.4024,104.7609,104.4024,104.6571,16386.0
2021-02-24 10:35:00,110.92,110.92,110.64,110.7,49448.0,104.6477,104.6477,104.3835,104.4401,49448.0
2021-02-24 10:40:00,110.7,110.92,110.69,110.87,21714.0,104.4401,104.6477,104.4307,104.6005,21714.0
2021-02-24 10:45:00,110.86,110.86,110.58,110.66,23709.0,104.5911,104.5911,104.3269,104.4024,23709.0
2021-02-24 10:50:00,110.65,110.8,110.63,110.78,18621.0,104.393,104.5345,104.3741,104.5156,18621.0
2021-02-24 10:55:00,110.79,110.9,110.71,110.88,15540.0,104.5251,104.6288,104.4496,104.61,15540.0
2021-02-24 11:00:00,110.87,111.03,110.81,111.03,14146.0,104.6005,104.7515,104.5439,104.7515,14146.0
2021-02-24 11:05:00,111.0,111.03,110.87,110.88,9395.0,104.7232,104.7515,104.6005,104.61,9395.0
2021-02-24 11:10:00,110.86,110.92,110.82,110.88,13560.0,104.5911,104.6477,104.5534,104.61,13560.0
2021-02-24 11:15:00,110.88,110.9,110.79,110.81,28272.0,104.61,104.6288,104.5251,104.5439,28272.0
2021-02-24 11:20:00,110.82,110.84,110.7,110.83,23570.0,104.5534,104.5722,104.4401,104.5628,23570.0
2021-02-24 11:25:00,110.83,110.98,110.8,110.93,25498.0,104.5628,104.7043,104.5345,104.6571,25498.0
2021-02-24 11:30:00,110.94,111.03,110.9,110.97,11703.0,104.6666,104.7515,104.6288,104.6949,11703.0
2021-02-24 11:35:00,110.95,111.13,110.93,111.11,17880.0,104.676,104.8458,104.6571,104.827,17880.0
2021-02-24 11:40:00,111.15,111.18,111.05,111.11,30880.0,104.8647,104.893,104.7704,104.827,30880.0
2021-02-24 11:45:00,111.12,111.37,111.11,111.33,13029.0,104.8364,105.0723,104.827,105.0345,13029.0
2021-02-24 11:50:00,111.33,111.47,111.3,111.42,17635.0,105.0345,105.1666,105.0062,105.1194,17635.0
2021-02-24 11:55:00,111.44,111.51,111.32,111.32,38515.0,105.1383,105.2043,105.0251,105.0251,38515.0
2021-02-24 12:00:00,111.29,111.3,111.12,111.2,18886.0,104.9968,105.0062,104.8364,104.9119,18886.0
2021-02-24 12:05:00,111.19,111.25,111.15,111.22,13187.0,104.9024,104.959,104.8647,104.9307,13187.0
2021-02-24 12:10:00,111.22,111.33,111.22,111.31,7168.0,104.9307,105.0345,104.9307,105.0156,7168.0
2021-02-24 12:15:00,111.33,111.35,111.2,111.31,8944.0,105.0345,105.0534,104.9119,105.0156,8944.0
2021-02-24 12:20:00,111.32,111.37,111.28,111.3,6950.0,105.0251,105.0723,104.9873,105.0062,6950.0
2021-02-24 12:25:00,111.32,111.32,111.14,111.2,13601.0,105.0251,105.0251,104.8553,104.9119,13601.0
2021-02-24 12:30:00,111.21,111.32,111.2,111.31,12687.0,104.9213,105.0251,104.9119,105.0156,12687.0
2021-02-24 12:35:00,111.32,111.43,111.27,111.41,16495.0,105.0251,105.1289,104.9779,105.11,16495.0
2021-02-24 12:40:00,111.43,111.43,111.31,111.32,8557.0,105.1289,105.1289,105.0156,105.0251,8557.0
2021-02-24 12:45:00,111.32,111.38,111.24,111.27,10960.0,105.0251,105.0817,104.9496,104.9779,10960.0
2021-02-24 12:50:00,111.28,111.29,111.18,111.25,13893.0,104.9873,104.9968,104.893,104.959,13893.0
2021-02-24 12:55:00,111.26,111.42,111.19,111.19,23939.0,104.9685,105.1194,104.9024,104.9024,23939.0
2021-02-24 13:00:00,111.21,111.5,111.2,111.5,12157.0,104.9213,105.1949,104.9119,105.1949,12157.0
2021-02-24 13:05:00,111.52,111.64,111.37,111.55,16918.0,105.2138,105.327,105.0723,105.2421,16918.0
2021-02-24 13:10:00,111.56,111.7,111.53,111.67,9150.0,105.2515,105.3836,105.2232,105.3553,9150.0
2021-02-24 13:15:00,111.67,111.7,111.54,111.65,16198.0,105.3553,105.3836,105.2326,105.3364,16198.0
2021-02-24 13:20:00,111.68,111.84,111.64,111.73,15439.0,105.3647,105.5157,105.327,105.4119,15439.0
2021-02-24 13:25:00,111.75,111.91,111.75,111.79,11364.0,105.4308,105.5817,105.4308,105.4685,11364.0
2021-02-24 13:30:00,111.81,111.93,111.79,111.87,8590.0,105.4874,105.6006,105.4685,105.544,8590.0
2021-02-24 13:35:00,111.87,111.92,111.77,111.85,13790.0,105.544,105.5912,105.4496,105.5251,13790.0
2021-02-24 13:40:00,111.86,111.86,111.62,111.62,19006.0,105.5345,105.5345,105.3081,105.3081,19006.0
2021-02-24 13:45:00,111.64,111.7,111.55,111.7,17658.0,105.327,105.3836,105.2421,105.3836,17658.0
2021-02-24 13:50:00,111.71,111.78,111.63,111.63,10189.0,105.393,105.4591,105.3176,105.3176,10189.0
2021-02-24 13:55:00,111.66,111.71,111.53,111.53,23074.0,105.3459,105.393,105.2232,105.2232,23074.0
2021-02-24 14:00:00,111.56,111.7,111.45,111.46,14000.0,105.2515,105.3836,105.1477,105.1572,14000.0
2021-02-24 14:05:00,111.45,111.57,111.38,111.56,18416.0,105.1477,105.2609,105.0817,105.2515,18416.0
2021-02-24 14:10:00,111.57,111.6,111.47,111.47,7301.0,105.2609,105.2892,105.1666,105.1666,7301.0
2021-02-24 14:15:00,111.49,111.55,111.48,111.52,18917.0,105.1855,105.2421,105.176,105.2138,18917.0
2021-02-24 14:20:00,111.53,111.61,111.49,111.49,10744.0,105.2232,105.2987,105.1855,105.1855,10744.0
2021-02-24 14:25:00,111.5,111.68,111.49,111.67,12280.0,105.1949,105.3647,105.1855,105.3553,12280.0
2021-02-24 14:30:00,111.68,111.7,111.52,111.52,10506.0,105.3647,105.3836,105.2138,105.2138,10506.0
2021-02-24 14:35:00,111.56,111.65,111.53,111.6,12848.0,105.2515,105.3364,105.2232,105.2892,12848.0
2021-02-24 14:40:00,111.62,111.63,111.49,111.49,22743.0,105.3081,105.3176,105.1855,105.1855,22743.0
2021-02-24 14:45:00,111.48,111.52,111.38,111.48,11985.0,105.176,105.2138,105.0817,105.176,11985.0
2021-02-24 14:50:00,111.49,111.56,111.48,111.53,12520.0,105.1855,105.2515,105.176,105.2232,12520.0
2021-02-24 14:55:00,111.54,111.58,111.5,111.53,11386.0,105.2326,105.2704,105.1949,105.2232,11386.0
2021-02-24 15:00:00,111.5,111.58,111.47,111.47,14296.0,105.1949,105.2704,105.1666,105.1666,14296.0
2021-02-24 15:05:00,111.47,111.57,111.44,111.54,14891.0,105.1666,105.2609,105.1383,105.2326,14891.0
2021-02-24 15:10:00,111.55,111.68,111.51,111.68,20846.0,105.2421,105.3647,105.2043,105.3647,20846.0
2021-02-24 15:15:00,111.69,111.69,111.58,111.64,17689.0,105.3742,105.3742,105.2704,105.327,17689.0
2021-02-24 15:20:00,111.64,111.82,111.63,111.8,24560.0,105.327,105.4968,105.3176,105.4779,24560.0
2021-02-24 15:25:00,111.78,111.79,111.69,111.72,18656.0,105.4591,105.4685,105.3742,105.4025,18656.0
2021-02-24 15:30:00,111.7,111.71,111.63,111.67,24922.0,105.3836,105.393,105.3176,105.3553,24922.0
2021-02-24 15:35:00,111.68,111.71,111.57,111.59,23142.0,105.3647,105.393,105.2609,105.2798,23142.0
2021-02-24 15:40:00,111.58,111.65,111.51,111.62,22607.0,105.2704,105.3364,105.2043,105.3081,22607.0
2021-02-24 15:45:00,111.61,111.74,111.59,111.67,43358.0,105.2987,105.4213,105.2798,105.3553,43358.0
2021-02-24 15:50:00,111.68,111.72,111.46,111.55,73379.0,105.3647,105.4025,105.1572,105.2421,73379.0
2021-02-24 15:55:00,111.55,111.64,111.46,111.46,140304.0,105.2421,105.327,105.1572,105.1572,140304.0
2021-02-25 09:30:00,110.93,111.88,110.93,111.82,50716.0,104.6571,105.5534,104.6571,105.4968,50716.0
2021-02-25 09:35:00,111.8,112.61,111.77,112.54,43182.0,105.4779,106.2421,105.4496,106.1761,43182.0
2021-02-25 09:40:00,112.54,112.76,112.5,112.66,26275.0,106.1761,106.3837,106.1384,106.2893,26275.0
2021-02-25 09:45:00,112.73,112.87,112.56,112.87,28577.0,106.3554,106.4874,106.195,106.4874,28577.0
2021-02-25 09:50:00,112.84,113.08,112.81,113.03,34637.0,106.4591,106.6856,106.4308,106.6384,34637.0
2021-02-25 09:55:00,113.04,113.1,112.85,112.91,18773.0,106.6478,106.7044,106.4686,106.5252,18773.0
2021-02-25 10:00:00,112.97,113.03,112.63,112.72,15960.0,106.5818,106.6384,106.261,106.3459,15960.0
2021-02-25 10:05:00,112.68,112.8,112.61,112.74,17462.0,106.3082,106.4214,106.2421,106.3648,17462.0
2021-02-25 10:10:00,112.74,113.1,112.73,112.98,15947.0,106.3648,106.7044,106.3554,106.5912,15947.0
2021-02-25 10:15:00,112.94,113.07,112.73,113.01,12748.0,106.5535,106.6761,106.3554,106.6195,12748.0
2021-02-25 10:20:00,113.0,113.23,112.96,113.01,8356.0,106.6101,106.8271,106.5723,106.6195,8356.0
2021-02-25 10:25:00,113.03,113.14,112.65,112.73,15825.0,106.6384,106.7422,106.2799,106.3554,15825.0
2021-02-25 10:30:00,112.74,112.85,112.68,112.75,7908.0,106.3648,106.4686,106.3082,106.3742,7908.0
2021-02-25 10:35:00,112.75,112.75,112.44,112.61,10870.0,106.3742,106.3742,106.0817,106.2421,10870.0
2021-02-25 10:40:00,112.64,112.7,112.58,112.68,4953.0,106.2704,106.327,106.2138,106.3082,4953.0
2021-02-25 10:45:00,112.64,112.64,112.42,112.45,20736.0,106.2704,106.2704,106.0629,106.0912,20736.0
2021-02-25 10:50:00,112.34,112.69,112.29,112.64,14539.0,105.9874,106.3176,105.9402,106.2704,14539.0
2021-02-25 10:55:00,112.63,112.77,112.54,112.73,18194.0,106.261,106.3931,106.1761,106.3554,18194.0
2021-02-25 11:00:00,112.71,113.35,112.71,113.29,25722.0,106.3365,106.9403,106.3365,106.8837,25722.0
2021-02-25 11:05:00,113.28,113.5,113.23,113.36,25055.0,106.8742,107.0818,106.8271,106.9497,25055.0
2021-02-25 11:10:00,113.35,113.47,113.21,113.43,18957.0,106.9403,107.0535,106.8082,107.0158,18957.0
2021-02-25 11:15:00,113.43,113.57,113.19,113.5,40379.0,107.0158,107.1478,106.7893,107.0818,40379.0
2021-02-25 11:20:00,113.44,113.48,113.21,113.27,12935.0,107.0252,107.0629,106.8082,106.8648,12935.0
2021-02-25 11:25:00,113.28,113.3,113.05,113.13,35792.0,106.8742,106.8931,106.6573,106.7327,35792.0
2021-02-25 11:30:00,113.13,113.14,112.78,112.94,24562.0,106.7327,106.7422,106.4025,106.5535,24562.0
2021-02-25 11:35:00,112.94,112.99,112.79,112.91,21484.0,106.5535,106.6006,106.412,106.5252,21484.0
2021-02-25 11:40:00,112.93,112.97,112.79,112.84,23593.0,106.544,106.5818,106.412,106.4591,23593.0
2021-02-25 11:45:00,112.82,112.84,112.69,112.69,15940.0,106.4403,106.4591,106.3176,106.3176,15940.0
2021-02-25 11:50:00,112.72,112.79,112.51,112.77,14511.0,106.3459,106.412,106.1478,106.3931,14511.0
2021-02-25 11:55:00,112.73,112.81,112.57,112.77,24156.0,106.3554,106.4308,106.2044,106.3931,24156.0
2021-02-25 12:00:00,112.81,112.99,112.72,112.98,21446.0,106.4308,106.6006,106.3459,106.5912,21446.0
2021-02-25 12:05:00,112.99,113.09,112.84,113.09,9234.0,106.6006,106.695,106.4591,106.695,9234.0
2021-02-25 12:10:00,113.08,113.28,112.88,113.24,37400.0,106.6856,106.8742,106.4969,106.8365,37400.0
2021-02-25 12:15:00,113.19,113.25,113.13,113.17,11966.0,106.7893,106.8459,106.7327,106.7705,11966.0
2021-02-25 12:20:00,113.16,113.24,112.95,113.18,16220.0,106.761,106.8365,106.5629,106.7799,16220.0
2021-02-25 12:25:00,113.14,113.2,112.94,113.02,27278.0,106.7422,106.7988,106.5535,106.629,27278.0
2021-02-25 12:30:00,112.96,112.99,112.82,112.9,30307.0,106.5723,106.6006,106.4403,106.5157,30307.0
2021-02-25 12:35:00,112.91,113.12,112.84,113.07,70158.0,106.5252,106.7233,106.4591,106.6761,70158.0
2021-02-25 12:40:00,113.08,113.08,112.86,113.0,22052.0,106.6856,106.6856,106.478,106.6101,22052.0
2021-02-25 12:45:00,113.02,113.08,112.84,113.01,15622.0,106.629,106.6856,106.4591,106.6195,15622.0
2021-02-25 12:50:00,113.01,113.01,112.76,112.76,29861.0,106.6195,106.6195,106.3837,106.3837,29861.0
2021-02-25 12:55:00,112.62,112.68,112.55,112.67,36820.0,106.2516,106.3082,106.1855,106.2987,36820.0
2021-02-25 13:00:00,112.67,112.78,112.32,112.45,40042.0,106.2987,106.4025,105.9685,106.0912,40042.0
2021-02-25 13:05:00,112.44,112.74,112.35,112.74,23204.0,106.0817,106.3648,105.9968,106.3648,23204.0
2021-02-25 13:10:00,112.71,112.86,112.66,112.85,27825.0,106.3365,106.478,106.2893,106.4686,27825.0
2021-02-25 13:15:00,112.82,112.92,112.65,112.88,19819.0,106.4403,106.5346,106.2799,106.4969,19819.0
2021-02-25 13:20:00,112.91,113.07,112.82,112.84,19108.0,106.5252,106.6761,106.4403,106.4591,19108.0
2021-02-25 13:25:00,112.87,113.04,112.77,113.04,70322.0,106.4874,106.6478,106.3931,106.6478,70322.0
2021-02-25 13:30:00,113.06,113.06,112.79,112.86,15005.0,106.6667,106.6667,106.412,106.478,15005.0
2021-02-25 13:35:00,112.89,113.04,112.75,113.02,17203.0,106.5063,106.6478,106.3742,106.629,17203.0
2021-02-25 13:40:00,113.05,113.16,112.91,113.11,18120.0,106.6573,106.761,106.5252,106.7139,18120.0
2021-02-25 13:45:00,113.15,113.19,113.03,113.19,17720.0,106.7516,106.7893,106.6384,106.7893,17720.0
2021-02-25 13:50:00,113.21,113.21,112.78,112.81,27418.0,106.8082,106.8082,106.4025,106.4308,27418.0
2021-02-25 13:55:00,112.81,112.82,112.52,112.73,29683.0,106.4308,106.4403,106.1572,106.3554,29683.0
2021-02-25 14:00:00,112.7,113.0,112.6,112.98,19723.0,106.327,106.6101,106.2327,106.5912,19723.0
2021-02-25 14:05:00,112.97,113.05,112.92,113.02,19396.0,106.5818,106.6573,106.5346,106.629,19396.0
2021-02-25 14:10:00,113.01,113.13,112.9,112.9,21975.0,106.6195,106.7327,106.5157,106.5157,21975.0
2021-02-25 14:15:00,112.93,113.19,112.93,113.19,26023.0,106.544,106.7893,106.544,106.7893,26023.0
2021-02-25 14:20:00,113.2,113.59,113.17,113.57,77157.0,106.7988,107.1667,106.7705,107.1478,77157.0
2021-02-25 14:25:00,113.56,113.57,113.25,113.26,32766.0,107.1384,107.1478,106.8459,106.8554,32766.0
2021-02-25 14:30:00,113.25,113.26,113.15,113.22,24162.0,106.8459,106.8554,106.7516,106.8176,24162.0
2021-02-25 14:35:00,113.22,113.27,113.12,113.16,33557.0,106.8176,106.8648,106.7233,106.761,33557.0
2021-02-25 14:40:00,113.15,113.33,113.1,113.14,29302.0,106.7516,106.9214,106.7044,106.7422,29302.0
2021-02-25 14:45:00,113.17,113.21,112.93,112.97,13613.0,106.7705,106.8082,106.544,106.5818,13613.0
2021-02-25 14:50:00,112.99,113.12,112.99,113.0,19754.0,106.6006,106.7233,106.6006,106.6101,19754.0
2021-02-25 14:55:00,113.01,113.14,112.99,113.08,29917.0,106.6195,106.7422,106.6006,106.6856,29917.0
2021-02-25 15:00:00,113.08,113.2,112.99,113.06,27420.0,106.6856,106.7988,106.6006,106.6667,27420.0
2021-02-25 15:05:00,113.08,113.11,112.78,112.84,62223.0,106.6856,106.7139,106.4025,106.4591,62223.0
2021-02-25 15:10:00,112.83,113.07,112.8,112.93,75967.0,106.4497,106.6761,106.4214,106.544,75967.0
2021-02-25 15:15:00,112.9,112.95,112.67,112.73,21507.0,106.5157,106.5629,106.2987,106.3554,21507.0
2021-02-25 15:20:00,112.73,112.85,112.51,112.54,16531.0,106.3554,106.4686,106.1478,106.1761,16531.0
2021-02-25 15:25:00,112.56,112.71,112.52,112.56,28491.0,106.195,106.3365,106.1572,106.195,28491.0
2021-02-25 15:30:00,112.56,112.61,112.3,112.33,27863.0,106.195,106.2421,105.9497,105.978,27863.0
2021-02-25 15:35:00,112.28,112.31,112.09,112.26,25310.0,105.9308,105.9591,105.7515,105.9119,25310.0
2021-02-25 15:40:00,112.25,112.46,112.17,112.45,39163.0,105.9025,106.1006,105.827,106.0912,39163.0
2021-02-25 15:45:00,112.43,112.73,112.41,112.51,40298.0,106.0723,106.3554,106.0534,106.1478,40298.0
2021-02-25 15:50:00,112.55,112.56,112.23,112.29,87305.0,106.1855,106.195,105.8836,105.9402,87305.0
2021-02-25 15:55:00,112.3,112.3,111.97,111.98,184245.0,105.9497,105.9497,105.6383,105.6478,184245.0
2021-02-26 09:30:00,112.61,112.99,112.11,112.21,47099.0,106.2421,106.6006,105.7704,105.8648,47099.0
2021-02-26 09:35:00,112.22,112.34,111.9,112.01,19561.0,105.8742,105.9874,105.5723,105.6761,19561.0
2021-02-26 09:40:00,111.98,112.21,111.69,112.05,17740.0,105.6478,105.8648,105.3742,105.7138,17740.0
2021-02-26 09:45:00,111.99,112.24,111.83,111.88,12014.0,105.6572,105.8931,105.5062,105.5534,12014.0
2021-02-26 09:50:00,111.87,112.26,111.6,112.05,9707.0,105.544,105.9119,105.2892,105.7138,9707.0
2021-02-26 09:55:00,111.97,112.01,111.65,111.72,8070.0,105.6383,105.6761,105.3364,105.4025,8070.0
2021-02-26 10:00:00,111.66,111.86,111.51,111.51,17484.0,105.3459,105.5345,105.2043,105.2043,17484.0
2021-02-26 10:05:00,111.51,111.63,111.2,111.33,21799.0,105.2043,105.3176,104.9119,105.0345,21799.0
2021-02-26 10:10:00,111.33,111.39,111.08,111.21,18135.0,105.0345,105.0911,104.7987,104.9213,18135.0
2021-02-26 10:15:00,111.26,111.4,111.15,111.19,16593.0,104.9685,105.1006,104.8647,104.9024,16593.0
2021-02-26 10:20:00,111.23,111.23,110.88,111.02,10664.0,104.9402,104.9402,104.61,104.742,10664.0
2021-02-26 10:25:00,110.99,111.08,110.39,110.43,13848.0,104.7137,104.7987,104.1477,104.1854,13848.0
2021-02-26 10:30:00,110.49,110.6,110.39,110.43,15633.0,104.242,104.3458,104.1477,104.1854,15633.0
2021-02-26 10:35:00,110.41,110.77,110.14,110.73,22617.0,104.1665,104.5062,103.9118,104.4684,22617.0
2021-02-26 10:40:00,110.74,110.8,110.59,110.6,19901.0,104.4779,104.5345,104.3364,104.3458,19901.0
2021-02-26 10:45:00,110.62,110.77,110.46,110.53,10194.0,104.3647,104.5062,104.2137,104.2798,10194.0
2021-02-26 10:50:00,110.54,110.58,110.3,110.45,12153.0,104.2892,104.3269,104.0628,104.2043,12153.0
2021-02-26 10:55:00,110.51,110.81,110.48,110.73,19185.0,104.2609,104.5439,104.2326,104.4684,19185.0
2021-02-26 11:00:00,110.69,110.99,110.65,110.95,19374.0,104.4307,104.7137,104.393,104.676,19374.0
2021-02-26 11:05:00,110.97,111.16,110.92,110.95,12057.0,104.6949,104.8741,104.6477,104.676,12057.0
2021-02-26 11:10:00,110.95,110.97,110.71,110.76,17845.0,104.676,104.6949,104.4496,104.4967,17845.0
2021-02-26 11:15:00,110.79,110.86,110.66,110.68,10653.0,104.5251,104.5911,104.4024,104.4213,10653.0
2021-02-26 11:20:00,110.65,110.65,110.3,110.37,16991.0,104.393,104.393,104.0628,104.1288,16991.0
2021-02-26 11:25:00,110.33,110.44,110.26,110.28,10318.0,104.0911,104.1948,104.025,104.0439,10318.0
2021-02-26 11:30:00,110.29,110.84,110.29,110.68,27606.0,104.0533,104.5722,104.0533,104.4213,27606.0
2021-02-26 11:35:00,110.72,110.89,110.71,110.79,6975.0,104.459,104.6194,104.4496,104.5251,6975.0
2021-02-26 11:40:00,110.82,110.86,110.7,110.75,12453.0,104.5534,104.5911,104.4401,104.4873,12453.0
2021-02-26 11:45:00,110.75,110.75,110.6,110.72,11258.0,104.4873,104.4873,104.3458,104.459,11258.0
2021-02-26 11:50:00,110.74,110.8,110.6,110.6,9938.0,104.4779,104.5345,104.3458,104.3458,9938.0
2021-02-26 11:55:00,110.6,110.67,110.56,110.64,14707.0,104.3458,104.4118,104.3081,104.3835,14707.0
2021-02-26 12:00:00,110.63,110.72,110.56,110.69,11780.0,104.3741,104.459,104.3081,104.4307,11780.0
2021-02-26 12:05:00,110.68,111.02,110.58,110.96,33699.0,104.4213,104.742,104.3269,104.6854,33699.0
2021-02-26 12:10:00,111.03,111.36,110.96,111.35,10497.0,104.7515,105.0628,104.6854,105.0534,10497.0
2021-02-26 12:15:00,111.37,111.57,111.31,111.57,10883.0,105.0723,105.2609,105.0156,105.2609,10883.0
2021-02-26 12:20:00,111.55,111.6,111.46,111.59,6761.0,105.2421,105.2892,105.1572,105.2798,6761.0
2021-02-26 12:25:00,111.58,111.64,111.55,111.57,11578.0,105.2704,105.327,105.2421,105.2609,11578.0
2021-02-26 12:30:00,111.59,111.76,111.59,111.62,15373.0,105.2798,105.4402,105.2798,105.3081,15373.0
2021-02-26 12:35:00,111.61,111.72,111.54,111.56,18124.0,105.2987,105.4025,105.2326,105.2515,18124.0
2021-02-26 12:40:00,111.55,111.63,111.53,111.55,7984.0,105.2421,105.3176,105.2232,105.2421,7984.0
2021-02-26 12:45:00,111.57,111.62,111.48,111.56,13059.0,105.2609,105.3081,105.176,105.2515,13059.0
2021-02-26 12:50:00,111.5,111.63,111.47,111.48,6418.0,105.1949,105.3176,105.1666,105.176,6418.0
2021-02-26 12:55:00,111.48,111.48,111.14,111.16,8150.0,105.176,105.176,104.8553,104.8741,8150.0
2021-02-26 13:00:00,111.19,111.2,110.92,110.96,15064.0,104.9024,104.9119,104.6477,104.6854,15064.0
2021-02-26 13:05:00,110.94,110.94,110.81,110.89,9392.0,104.6666,104.6666,104.5439,104.6194,9392.0
2021-02-26 13:10:00,110.89,111.06,110.83,111.0,9533.0,104.6194,104.7798,104.5628,104.7232,9533.0
2021-02-26 13:15:00,111.03,111.13,111.0,111.11,5013.0,104.7515,104.8458,104.7232,104.827,5013.0
2021-02-26 13:20:00,111.14,111.31,111.13,111.26,5959.0,104.8553,105.0156,104.8458,104.9685,5959.0
2021-02-26 13:25:00,111.3,111.4,111.28,111.32,10289.0,105.0062,105.1006,104.9873,105.0251,10289.0
2021-02-26 13:30:00,111.36,111.38,111.09,111.18,6434.0,105.0628,105.0817,104.8081,104.893,6434.0
2021-02-26 13:35:00,111.12,111.13,110.98,111.04,8121.0,104.8364,104.8458,104.7043,104.7609,8121.0
2021-02-26 13:40:00,111.01,111.11,111.01,111.09,10581.0,104.7326,104.827,104.7326,104.8081,10581.0
2021-02-26 13:45:00,111.09,111.24,110.81,110.92,11568.0,104.8081,104.9496,104.5439,104.6477,11568.0
2021-02-26 13:50:00,110.91,110.94,110.7,110.71,9773.0,104.6383,104.6666,104.4401,104.4496,9773.0
2021-02-26 13:55:00,110.72,110.99,110.72,110.83,6888.0,104.459,104.7137,104.459,104.5628,6888.0
2021-02-26 14:00:00,110.83,110.94,110.73,110.73,9424.0,104.5628,104.6666,104.4684,104.4684,9424.0
2021-02-26 14:05:00,110.68,110.83,110.63,110.72,12254.0,104.4213,104.5628,104.3741,104.459,12254.0
2021-02-26 14:10:00,110.74,110.75,110.63,110.63,17126.0,104.4779,104.4873,104.3741,104.3741,17126.0
2021-02-26 14:15:00,110.61,110.74,110.48,110.48,14717.0,104.3552,104.4779,104.2326,104.2326,14717.0
2021-02-26 14:20:00,110.51,110.66,110.4,110.55,19242.0,104.2609,104.4024,104.1571,104.2986,19242.0
2021-02-26 14:25:00,110.59,110.78,110.57,110.74,9955.0,104.3364,104.5156,104.3175,104.4779,9955.0
2021-02-26 14:30:00,110.75,111.0,110.71,111.0,12205.0,104.4873,104.7232,104.4496,104.7232,12205.0
2021-02-26 14:35:00,110.96,111.07,110.96,111.04,10575.0,104.6854,104.7892,104.6854,104.7609,10575.0
2021-02-26 14:40:00,111.05,111.16,110.99,111.1,14395.0,104.7704,104.8741,104.7137,104.8175,14395.0
2021-02-26 14:45:00,111.14,111.45,111.14,111.43,12119.0,104.8553,105.1477,104.8553,105.1289,12119.0
2021-02-26 14:50:00,111.39,111.46,111.29,111.36,10124.0,105.0911,105.1572,104.9968,105.0628,10124.0
2021-02-26 14:55:00,111.39,111.43,111.22,111.31,10265.0,105.0911,105.1289,104.9307,105.0156,10265.0
2021-02-26 15:00:00,111.28,111.45,111.26,111.43,19143.0,104.9873,105.1477,104.9685,105.1289,19143.0
2021-02-26 15:05:00,111.43,111.51,111.36,111.45,20748.0,105.1289,105.2043,105.0628,105.1477,20748.0
2021-02-26 15:10:00,111.45,111.5,111.26,111.3,34723.0,105.1477,105.1949,104.9685,105.0062,34723.0
2021-02-26 15:15:00,111.3,111.53,111.3,111.45,25546.0,105.0062,105.2232,105.0062,105.1477,25546.0
2021-02-26 15:20:00,111.46,111.55,111.19,111.21,16687.0,105.1572,105.2421,104.9024,104.9213,16687.0
2021-02-26 15:25:00,111.22,111.22,111.0,111.01,27554.0,104.9307,104.9307,104.7232,104.7326,27554.0
2021-02-26 15:30:00,110.98,111.04,110.84,110.95,28245.0,104.7043,104.7609,104.5722,104.676,28245.0
2021-02-26 15:35:00,110.94,110.95,110.68,110.75,35416.0,104.6666,104.676,104.4213,104.4873,35416.0
2021-02-26 15:40:00,110.74,110.84,110.68,110.75,50119.0,104.4779,104.5722,104.4213,104.4873,50119.0
2021-02-26 15:45:00,110.76,111.15,110.74,111.06,62298.0,104.4967,104.8647,104.4779,104.7798,62298.0
2021-02-26 15:50:00,111.03,111.03,110.58,110.59,87170.0,104.7515,104.7515,104.3269,104.3364,87170.0
2021-02-26 15:55:00,110.59,110.88,110.33,110.33,180192.0,104.3364,104.61,104.0911,104.0911,180192.0
2021-03-01 09:30:00,111.12,111.92,110.98,111.28,82443.0,104.8364,105.5912,104.7043,104.9873,82443.0
2021-03-01 09:35:00,111.36,111.52,111.15,111.35,28353.0,105.0628,105.2138,104.8647,105.0534,28353.0
2021-03-01 09:40:00,111.37,111.37,111.17,111.23,30542.0,105.0723,105.0723,104.8836,104.9402,30542.0
2021-03-01 09:45:00,111.27,111.6,111.21,111.35,35349.0,104.9779,105.2892,104.9213,105.0534,35349.0
2021-03-01 09:50:00,111.38,111.6,111.34,111.59,21898.0,105.0817,105.2892,105.044,105.2798,21898.0
2021-03-01 09:55:00,111.61,111.88,111.56,111.61,17306.0,105.2987,105.5534,105.2515,105.2987,17306.0
2021-03-01 10:00:00,111.61,111.61,111.37,111.42,29105.0,105.2987,105.2987,105.0723,105.1194,29105.0
2021-03-01 10:05:00,111.42,111.47,111.16,111.25,25221.0,105.1194,105.1666,104.8741,104.959,25221.0
2021-03-01 10:10:00,111.26,111.48,111.21,111.48,30895.0,104.9685,105.176,104.9213,105.176,30895.0
2021-03-01 10:15:00,111.51,111.89,111.51,111.81,18660.0,105.2043,105.5629,105.2043,105.4874,18660.0
2021-03-01 10:20:00,111.81,112.04,111.77,111.93,23566.0,105.4874,105.7044,105.4496,105.6006,23566.0
2021-03-01 10:25:00,111.97,112.25,111.91,112.09,12994.0,105.6383,105.9025,105.5817,105.7515,12994.0
2021-03-01 10:30:00,112.12,112.28,112.1,112.12,12154.0,105.7798,105.9308,105.761,105.7798,12154.0
2021-03-01 10:35:00,112.14,112.44,112.12,112.4,15204.0,105.7987,106.0817,105.7798,106.044,15204.0
2021-03-01 10:40:00,112.43,112.49,112.26,112.26,17327.0,106.0723,106.1289,105.9119,105.9119,17327.0
2021-03-01 10:45:00,112.23,112.45,112.23,112.44,57930.0,105.8836,106.0912,105.8836,106.0817,57930.0
2021-03-01 10:50:00,112.46,112.63,112.44,112.59,8570.0,106.1006,106.261,106.0817,106.2233,8570.0
2021-03-01 10:55:00,112.55,112.63,112.48,112.52,13154.0,106.1855,106.261,106.1195,106.1572,13154.0
2021-03-01 11:00:00,112.53,112.57,112.43,112.45,10519.0,106.1667,106.2044,106.0723,106.0912,10519.0
2021-03-01 11:05:00,112.49,112.76,112.48,112.72,8507.0,106.1289,106.3837,106.1195,106.3459,8507.0
2021-03-01 11:10:00,112.74,112.77,112.62,112.65,9523.0,106.3648,106.3931,106.2516,106.2799,9523.0
2021-03-01 11:15:00,112.68,112.8,112.64,112.8,9186.0,106.3082,106.4214,106.2704,106.4214,9186.0
2021-03-01 11:20:00,112.77,112.86,112.73,112.85,9036.0,106.3931,106.478,106.3554,106.4686,9036.0
2021-03-01 11:25:00,112.87,112.92,112.69,112.69,21999.0,106.4874,106.5346,106.3176,106.3176,21999.0
2021-03-01 11:30:00,112.7,112.83,112.68,112.75,15450.0,106.327,106.4497,106.3082,106.3742,15450.0
2021-03-01 11:35:00,112.73,112.77,112.57,112.57,8930.0,106.3554,106.3931,106.2044,106.2044,8930.0
2021-03-01 11:40:00,112.58,112.62,112.53,112.57,14373.0,106.2138,106.2516,106.1667,106.2044,14373.0
2021-03-01 11:45:00,112.57,112.57,112.43,112.46,15560.0,106.2044,106.2044,106.0723,106.1006,15560.0
2021-03-01 11:50:00,112.42,112.57,112.38,112.57,8769.0,106.0629,106.2044,106.0251,106.2044,8769.0
2021-03-01 11:55:00,112.57,112.75,112.54,112.71,8333.0,106.2044,106.3742,106.1761,106.3365,8333.0
2021-03-01 12:00:00,112.71,112.85,112.68,112.82,11477.0,106.3365,106.4686,106.3082,106.4403,11477.0
2021-03-01 12:05:00,112.8,112.95,112.8,112.92,4142.0,106.4214,106.5629,106.4214,106.5346,4142.0
2021-03-01 12:10:00,112.9,112.94,112.86,112.92,10538.0,106.5157,106.5535,106.478,106.5346,10538.0
2021-03-01 12:15:00,112.9,112.9,112.59,112.61,19866.0,106.5157,106.5157,106.2233,106.2421,19866.0
2021-03-01 12:20:00,112.58,112.94,112.58,112.94,29009.0,106.2138,106.5535,106.2138,106.5535,29009.0
2021-03-01 12:25:00,112.93,112.96,112.87,112.92,8806.0,106.544,106.5723,106.4874,106.5346,8806.0
2021-03-01 12:30:00,112.92,113.06,112.88,113.05,8714.0,106.5346,106.6667,106.4969,106.6573,8714.0
2021-03-01 12:35:00,113.05,113.09,113.0,113.04,9970.0,106.6573,106.695,106.6101,106.6478,9970.0
2021-03-01 12:40:00,113.07,113.22,113.07,113.09,10951.0,106.6761,106.8176,106.6761,106.695,10951.0
2021-03-01 12:45:00,113.1,113.2,113.09,113.2,6515.0,106.7044,106.7988,106.695,106.7988,6515.0
2021-03-01 12:50:00,113.2,113.22,113.11,113.15,5670.0,106.7988,106.8176,106.7139,106.7516,5670.0
2021-03-01 12:55:00,113.16,113.27,113.13,113.27,17902.0,106.761,106.8648,106.7327,106.8648,17902.0
2021-03-01 13:00:00,113.29,113.34,113.18,113.22,6750.0,106.8837,106.9309,106.7799,106.8176,6750.0
2021-03-01 13:05:00,113.23,113.33,113.23,113.29,8497.0,106.8271,106.9214,106.8271,106.8837,8497.0
2021-03-01 13:10:00,113.31,113.33,113.12,113.17,6563.0,106.9026,106.9214,106.7233,106.7705,6563.0
2021-03-01 13:15:00,113.14,113.37,113.12,113.37,7111.0,106.7422,106.9592,106.7233,106.9592,7111.0
2021-03-01 13:20:00,113.36,113.52,113.32,113.52,6201.0,106.9497,107.1007,106.912,107.1007,6201.0
2021-03-01 13:25:00,113.51,113.61,113.51,113.56,13420.0,107.0912,107.1856,107.0912,107.1384,13420.0
2021-03-01 13:30:00,113.57,113.74,113.55,113.72,9799.0,107.1478,107.3082,107.129,107.2894,9799.0
2021-03-01 13:35:00,113.72,113.88,113.72,113.85,10394.0,107.2894,107.4403,107.2894,107.412,10394.0
2021-03-01 13:40:00,113.86,113.93,113.85,113.9,6745.0,107.4215,107.4875,107.412,107.4592,6745.0
2021-03-01 13:45:00,113.93,113.93,113.83,113.86,4638.0,107.4875,107.4875,107.3931,107.4215,4638.0
2021-03-01 13:50:00,113.86,113.95,113.86,113.91,4788.0,107.4215,107.5064,107.4215,107.4686,4788.0
2021-03-01 13:55:00,113.94,114.01,113.83,113.83,13225.0,107.4969,107.563,107.3931,107.3931,13225.0
2021-03-01 14:00:00,113.82,114.04,113.82,114.04,5977.0,107.3837,107.5913,107.3837,107.5913,5977.0
2021-03-01 14:05:00,114.04,114.18,113.97,114.14,16870.0,107.5913,107.7234,107.5252,107.6856,16870.0
2021-03-01 14:10:00,114.15,114.26,114.13,114.21,15168.0,107.6951,107.7988,107.6762,107.7517,15168.0
2021-03-01 14:15:00,114.15,114.15,113.93,113.96,6395.0,107.6951,107.6951,107.4875,107.5158,6395.0
2021-03-01 14:20:00,113.98,114.15,113.91,114.07,11402.0,107.5347,107.6951,107.4686,107.6196,11402.0
2021-03-01 14:25:00,114.05,114.12,113.98,114.02,8511.0,107.6007,107.6667,107.5347,107.5724,8511.0
2021-03-01 14:30:00,114.05,114.06,113.9,113.93,7380.0,107.6007,107.6101,107.4592,107.4875,7380.0
2021-03-01 14:35:00,113.92,114.04,113.89,114.04,12069.0,107.4781,107.5913,107.4498,107.5913,12069.0
2021-03-01 14:40:00,114.06,114.2,114.06,114.17,9577.0,107.6101,107.7422,107.6101,107.7139,9577.0
2021-03-01 14:45:00,114.17,114.17,114.06,114.07,13562.0,107.7139,107.7139,107.6101,107.6196,13562.0
2021-03-01 14:50:00,114.09,114.15,114.04,114.14,9221.0,107.6384,107.6951,107.5913,107.6856,9221.0
2021-03-01 14:55:00,114.1,114.13,114.02,114.05,9485.0,107.6479,107.6762,107.5724,107.6007,9485.0
2021-03-01 15:00:00,114.05,114.16,114.02,114.08,11523.0,107.6007,107.7045,107.5724,107.629,11523.0
2021-03-01 15:05:00,114.04,114.05,113.96,114.04,13361.0,107.5913,107.6007,107.5158,107.5913,13361.0
2021-03-01 15:10:00,114.06,114.1,113.92,113.94,10972.0,107.6101,107.6479,107.4781,107.4969,10972.0
2021-03-01 15:15:00,113.96,113.99,113.81,113.92,18411.0,107.5158,107.5441,107.3743,107.4781,18411.0
2021-03-01 15:20:00,113.94,114.04,113.94,114.04,10406.0,107.4969,107.5913,107.4969,107.5913,10406.0
2021-03-01 15:25:00,114.01,114.05,113.87,113.91,15881.0,107.563,107.6007,107.4309,107.4686,15881.0
2021-03-01 15:30:00,113.93,113.99,113.86,113.89,17310.0,107.4875,107.5441,107.4215,107.4498,17310.0
2021-03-01 15:35:00,113.89,113.92,113.76,113.79,21629.0,107.4498,107.4781,107.3271,107.3554,21629.0
2021-03-01 15:40:00,113.81,113.85,113.74,113.77,21461.0,107.3743,107.412,107.3082,107.3365,21461.0
2021-03-01 15:45:00,113.76,113.79,113.7,113.71,25123.0,107.3271,107.3554,107.2705,107.2799,25123.0
2021-03-01 15:50:00,113.69,113.84,113.64,113.77,50197.0,107.2611,107.4026,107.2139,107.3365,50197.0
2021-03-01 15:55:00,113.77,113.77,113.53,113.73,140148.0,107.3365,107.3365,107.1101,107.2988,140148.0
2021-03-02 09:30:00,113.77,113.93,113.33,113.48,55584.0,107.3365,107.4875,106.9214,107.0629,55584.0
2021-03-02 09:35:00,113.48,113.97,113.37,113.9,39839.0,107.0629,107.5252,106.9592,107.4592,39839.0
2021-03-02 09:40:00,113.83,113.91,113.62,113.63,9153.0,107.3931,107.4686,107.195,107.2045,9153.0
2021-03-02 09:45:00,113.65,113.8,113.58,113.72,17405.0,107.2233,107.3648,107.1573,107.2894,17405.0
2021-03-02 09:50:00,113.76,113.94,113.57,113.89,16908.0,107.3271,107.4969,107.1478,107.4498,16908.0
2021-03-02 09:55:00,113.9,114.03,113.71,113.98,25029.0,107.4592,107.5818,107.2799,107.5347,25029.0
2021-03-02 10:00:00,113.94,113.95,113.68,113.74,20810.0,107.4969,107.5064,107.2516,107.3082,20810.0
2021-03-02 10:05:00,113.74,113.93,113.6,113.91,7679.0,107.3082,107.4875,107.1762,107.4686,7679.0
2021-03-02 10:10:00,113.88,113.88,113.67,113.69,6213.0,107.4403,107.4403,107.2422,107.2611,6213.0
2021-03-02 10:15:00,113.67,113.74,113.59,113.6,8960.0,107.2422,107.3082,107.1667,107.1762,8960.0
2021-03-02 10:20:00,113.58,113.67,113.53,113.58,14499.0,107.1573,107.2422,107.1101,107.1573,14499.0
2021-03-02 10:25:00,113.63,113.63,113.29,113.32,14083.0,107.2045,107.2045,106.8837,106.912,14083.0
2021-03-02 10:30:00,113.29,113.46,113.29,113.41,10643.0,106.8837,107.0441,106.8837,106.9969,10643.0
2021-03-02 10:35:00,113.37,113.38,113.26,113.27,8856.0,106.9592,106.9686,106.8554,106.8648,8856.0
2021-03-02 10:40:00,113.25,113.27,113.1,113.25,15576.0,106.8459,106.8648,106.7044,106.8459,15576.0
2021-03-02 10:45:00,113.22,113.26,113.08,113.24,11579.0,106.8176,106.8554,106.6856,106.8365,11579.0
2021-03-02 10:50:00,113.23,113.27,113.16,113.26,10332.0,106.8271,106.8648,106.761,106.8554,10332.0
2021-03-02 10:55:00,113.26,113.29,113.16,113.26,17403.0,106.8554,106.8837,106.761,106.8554,17403.0
2021-03-02 11:00:00,113.28,113.4,113.22,113.4,10534.0,106.8742,106.9875,106.8176,106.9875,10534.0
2021-03-02 11:05:00,113.42,113.56,113.4,113.56,9682.0,107.0063,107.1384,106.9875,107.1384,9682.0
2021-03-02 11:10:00,113.58,113.61,113.48,113.48,8464.0,107.1573,107.1856,107.0629,107.0629,8464.0
2021-03-02 11:15:00,113.46,113.46,113.33,113.46,7633.0,107.0441,107.0441,106.9214,107.0441,7633.0
2021-03-02 11:20:00,113.44,113.58,113.44,113.58,10163.0,107.0252,107.1573,107.0252,107.1573,10163.0
2021-03-02 11:25:00,113.6,113.9,113.51,113.9,15156.0,107.1762,107.4592,107.0912,107.4592,15156.0
2021-03-02 11:30:00,113.88,113.88,113.53,113.63,10274.0,107.4403,107.4403,107.1101,107.2045,10274.0
2021-03-02 11:35:00,113.65,113.86,113.65,113.86,9058.0,107.2233,107.4215,107.2233,107.4215,9058.0
2021-03-02 11:40:00,113.84,113.85,113.62,113.8,8600.0,107.4026,107.412,107.195,107.3648,8600.0
2021-03-02 11:45:00,113.79,114.05,113.79,114.02,6237.0,107.3554,107.6007,107.3554,107.5724,6237.0
2021-03-02 11:50:00,114.02,114.15,113.94,114.15,42451.0,107.5724,107.6951,107.4969,107.6951,42451.0
2021-03-02 11:55:00,114.15,114.17,114.01,114.08,11064.0,107.6951,107.7139,107.563,107.629,11064.0
2021-03-02 12:00:00,114.08,114.25,114.02,114.25,17499.0,107.629,107.7894,107.5724,107.7894,17499.0
2021-03-02 12:05:00,114.27,114.3,114.11,114.22,9075.0,107.8083,107.8366,107.6573,107.7611,9075.0
2021-03-02 12:10:00,114.22,114.33,114.2,114.32,6830.0,107.7611,107.8649,107.7422,107.8554,6830.0
2021-03-02 12:15:00,114.32,114.45,114.32,114.45,10588.0,107.8554,107.9781,107.8554,107.9781,10588.0
2021-03-02 12:20:00,114.48,114.48,114.37,114.4,6106.0,108.0064,108.0064,107.9026,107.9309,6106.0
2021-03-02 12:25:00,114.41,114.42,114.28,114.32,8394.0,107.9403,107.9498,107.8177,107.8554,8394.0
2021-03-02 12:30:00,114.34,114.37,114.32,114.34,6594.0,107.8743,107.9026,107.8554,107.8743,6594.0
2021-03-02 12:35:00,114.33,114.44,114.33,114.39,13847.0,107.8649,107.9687,107.8649,107.9215,13847.0
2021-03-02 12:40:00,114.41,114.54,114.4,114.51,6274.0,107.9403,108.063,107.9309,108.0347,6274.0
2021-03-02 12:45:00,114.53,114.53,114.44,114.45,9628.0,108.0536,108.0536,107.9687,107.9781,9628.0
2021-03-02 12:50:00,114.42,114.53,114.41,114.53,7465.0,107.9498,108.0536,107.9403,108.0536,7465.0
2021-03-02 12:55:00,114.51,114.52,114.43,114.47,7520.0,108.0347,108.0441,107.9592,107.997,7520.0
2021-03-02 13:00:00,114.5,114.63,114.5,114.59,7602.0,108.0253,108.1479,108.0253,108.1102,7602.0
2021-03-02 13:05:00,114.59,114.68,114.57,114.64,6195.0,108.1102,108.1951,108.0913,108.1573,6195.0
2021-03-02 13:10:00,114.65,114.75,114.62,114.75,4361.0,108.1668,108.2611,108.1385,108.2611,4361.0
2021-03-02 13:15:00,114.75,114.76,114.71,114.71,8870.0,108.2611,108.2706,108.2234,108.2234,8870.0
2021-03-02 13:20:00,114.74,114.76,114.65,114.67,5308.0,108.2517,108.2706,108.1668,108.1856,5308.0
2021-03-02 13:25:00,114.66,114.71,114.59,114.7,8411.0,108.1762,108.2234,108.1102,108.214,8411.0
2021-03-02 13:30:00,114.69,114.91,114.69,114.87,19852.0,108.2045,108.4121,108.2045,108.3743,19852.0
2021-03-02 13:35:00,114.87,114.9,114.77,114.87,12848.0,108.3743,108.4026,108.28,108.3743,12848.0
2021-03-02 13:40:00,114.87,114.88,114.75,114.8,7502.0,108.3743,108.3838,108.2611,108.3083,7502.0
2021-03-02 13:45:00,114.8,114.92,114.8,114.91,8548.0,108.3083,108.4215,108.3083,108.4121,8548.0
2021-03-02 13:50:00,114.91,114.97,114.88,114.88,7847.0,108.4121,108.4687,108.3838,108.3838,7847.0
2021-03-02 13:55:00,114.87,114.92,114.75,114.77,9809.0,108.3743,108.4215,108.2611,108.28,9809.0
2021-03-02 14:00:00,114.78,114.84,114.58,114.62,12415.0,108.2894,108.346,108.1007,108.1385,12415.0
2021-03-02 14:05:00,114.62,114.66,114.51,114.56,8580.0,108.1385,108.1762,108.0347,108.0819,8580.0
2021-03-02 14:10:00,114.55,114.6,114.45,114.45,12246.0,108.0724,108.1196,107.9781,107.9781,12246.0
2021-03-02 14:15:00,114.44,114.47,114.37,114.43,7584.0,107.9687,107.997,107.9026,107.9592,7584.0
2021-03-02 14:20:00,114.42,114.5,114.2,114.35,56560.0,107.9498,108.0253,107.7422,107.8837,56560.0
2021-03-02 14:25:00,114.36,114.41,114.19,114.19,9570.0,107.8932,107.9403,107.7328,107.7328,9570.0
2021-03-02 14:30:00,114.16,114.31,114.16,114.2,14315.0,107.7045,107.846,107.7045,107.7422,14315.0
2021-03-02 14:35:00,114.19,114.3,114.16,114.23,12536.0,107.7328,107.8366,107.7045,107.7705,12536.0
2021-03-02 14:40:00,114.21,114.28,113.85,113.85,18572.0,107.7517,107.8177,107.412,107.412,18572.0
2021-03-02 14:45:00,113.84,113.99,113.79,113.94,17758.0,107.4026,107.5441,107.3554,107.4969,17758.0
2021-03-02 14:50:00,113.92,114.03,113.81,114.02,19436.0,107.4781,107.5818,107.3743,107.5724,19436.0
2021-03-02 14:55:00,113.99,114.1,113.93,113.97,8061.0,107.5441,107.6479,107.4875,107.5252,8061.0
2021-03-02 15:00:00,113.97,114.03,113.93,114.02,8606.0,107.5252,107.5818,107.4875,107.5724,8606.0
2021-03-02 15:05:00,114.04,114.12,114.03,114.09,11445.0,107.5913,107.6667,107.5818,107.6384,11445.0
2021-03-02 15:10:00,114.07,114.12,114.02,114.02,11005.0,107.6196,107.6667,107.5724,107.5724,11005.0
2021-03-02 15:15:00,114.04,114.06,113.86,113.86,10672.0,107.5913,107.6101,107.4215,107.4215,10672.0
2021-03-02 15:20:00,113.85,114.04,113.83,114.04,11386.0,107.412,107.5913,107.3931,107.5913,11386.0
2021-03-02 15:25:00,114.03,114.09,113.97,113.98,8311.0,107.5818,107.6384,107.5252,107.5347,8311.0
2021-03-02 15:30:00,113.95,113.99,113.88,113.93,19190.0,107.5064,107.5441,107.4403,107.4875,19190.0
2021-03-02 15:35:00,113.92,114.08,113.9,114.05,16025.0,107.4781,107.629,107.4592,107.6007,16025.0
2021-03-02 15:40:00,114.04,114.09,113.97,114.09,22061.0,107.5913,107.6384,107.5252,107.6384,22061.0
2021-03-02 15:45:00,114.09,114.15,113.94,113.98,19155.0,107.6384,107.6951,107.4969,107.5347,19155.0
2021-03-02 15:50:00,113.98,114.01,113.79,113.87,41209.0,107.5347,107.563,107.3554,107.4309,41209.0
2021-03-02 15:55:00,113.84,113.94,113.61,113.62,90956.0,107.4026,107.4969,107.1856,107.195,90956.0
2021-03-03 09:30:00,113.0,113.34,112.61,112.92,42613.0,106.6101,106.9309,106.2421,106.5346,42613.0
2021-03-03 09:35:00,113.03,113.04,112.49,112.53,17207.0,106.6384,106.6478,106.1289,106.1667,17207.0
2021-03-03 09:40:00,112.45,112.68,112.27,112.51,15458.0,106.0912,106.3082,105.9214,106.1478,15458.0
2021-03-03 09:45:00,112.55,112.74,112.37,112.68,7414.0,106.1855,106.3648,106.0157,106.3082,7414.0
2021-03-03 09:50:00,112.75,112.94,112.63,112.63,9542.0,106.3742,106.5535,106.261,106.261,9542.0
2021-03-03 09:55:00,112.65,112.69,112.41,112.5,8602.0,106.2799,106.3176,106.0534,106.1384,8602.0
2021-03-03 10:00:00,112.51,112.66,112.47,112.66,11360.0,106.1478,106.2893,106.1101,106.2893,11360.0
2021-03-03 10:05:00,112.66,112.87,112.55,112.8,4804.0,106.2893,106.4874,106.1855,106.4214,4804.0
2021-03-03 10:10:00,112.79,112.82,112.64,112.66,18845.0,106.412,106.4403,106.2704,106.2893,18845.0
2021-03-03 10:15:00,112.65,112.72,112.63,112.71,9776.0,106.2799,106.3459,106.261,106.3365,9776.0
2021-03-03 10:20:00,112.68,112.8,112.62,112.69,7224.0,106.3082,106.4214,106.2516,106.3176,7224.0
2021-03-03 10:25:00,112.73,112.78,112.68,112.69,5717.0,106.3554,106.4025,106.3082,106.3176,5717.0
2021-03-03 10:30:00,112.64,112.72,112.56,112.68,13325.0,106.2704,106.3459,106.195,106.3082,13325.0
2021-03-03 10:35:00,112.67,112.67,112.46,112.54,5184.0,106.2987,106.2987,106.1006,106.1761,5184.0
2021-03-03 10:40:00,112.49,112.52,112.34,112.39,9420.0,106.1289,106.1572,105.9874,106.0346,9420.0
2021-03-03 10:45:00,112.38,112.67,112.36,112.61,7824.0,106.0251,106.2987,106.0063,106.2421,7824.0
2021-03-03 10:50:00,112.59,112.74,112.49,112.74,6047.0,106.2233,106.3648,106.1289,106.3648,6047.0
2021-03-03 10:55:00,112.77,112.95,112.77,112.86,11080.0,106.3931,106.5629,106.3931,106.478,11080.0
2021-03-03 11:00:00,112.89,113.08,112.88,113.0,9560.0,106.5063,106.6856,106.4969,106.6101,9560.0
2021-03-03 11:05:00,113.02,113.19,112.96,112.99,14826.0,106.629,106.7893,106.5723,106.6006,14826.0
2021-03-03 11:10:00,113.01,113.01,112.78,112.78,8572.0,106.6195,106.6195,106.4025,106.4025,8572.0
2021-03-03 11:15:00,112.78,113.0,112.62,113.0,13543.0,106.4025,106.6101,106.2516,106.6101,13543.0
2021-03-03 11:20:00,112.98,113.08,112.91,113.05,9088.0,106.5912,106.6856,106.5252,106.6573,9088.0
2021-03-03 11:25:00,112.99,113.06,112.87,113.06,9200.0,106.6006,106.6667,106.4874,106.6667,9200.0
2021-03-03 11:30:00,113.05,113.05,112.87,112.88,8298.0,106.6573,106.6573,106.4874,106.4969,8298.0
2021-03-03 11:35:00,112.86,112.9,112.66,112.7,9390.0,106.478,106.5157,106.2893,106.327,9390.0
2021-03-03 11:40:00,112.69,112.7,112.48,112.53,11574.0,106.3176,106.327,106.1195,106.1667,11574.0
2021-03-03 11:45:00,112.46,112.66,112.46,112.65,5258.0,106.1006,106.2893,106.1006,106.2799,5258.0
2021-03-03 11:50:00,112.63,112.78,112.63,112.75,5954.0,106.261,106.4025,106.261,106.3742,5954.0
2021-03-03 11:55:00,112.76,112.78,112.6,112.62,7494.0,106.3837,106.4025,106.2327,106.2516,7494.0
2021-03-03 12:00:00,112.63,112.66,112.43,112.57,8831.0,106.261,106.2893,106.0723,106.2044,8831.0
2021-03-03 12:05:00,112.55,112.7,112.53,112.56,12104.0,106.1855,106.327,106.1667,106.195,12104.0
2021-03-03 12:10:00,112.58,112.75,112.57,112.73,8715.0,106.2138,106.3742,106.2044,106.3554,8715.0
2021-03-03 12:15:00,112.73,112.73,112.56,112.6,4696.0,106.3554,106.3554,106.195,106.2327,4696.0
2021-03-03 12:20:00,112.59,112.75,112.56,112.73,8507.0,106.2233,106.3742,106.195,106.3554,8507.0
2021-03-03 12:25:00,112.73,112.89,112.71,112.86,4751.0,106.3554,106.5063,106.3365,106.478,4751.0
2021-03-03 12:30:00,112.85,112.94,112.84,112.91,6852.0,106.4686,106.5535,106.4591,106.5252,6852.0
2021-03-03 12:35:00,112.91,112.96,112.86,112.9,7873.0,106.5252,106.5723,106.478,106.5157,7873.0
2021-03-03 12:40:00,112.89,113.0,112.88,112.92,6999.0,106.5063,106.6101,106.4969,106.5346,6999.0
2021-03-03 12:45:00,112.94,113.02,112.91,113.02,8152.0,106.5535,106.629,106.5252,106.629,8152.0
2021-03-03 12:50:00,113.03,113.06,112.94,112.97,8539.0,106.6384,106.6667,106.5535,106.5818,8539.0
2021-03-03 12:55:00,112.98,112.98,112.84,112.84,4762.0,106.5912,106.5912,106.4591,106.4591,4762.0
2021-03-03 13:00:00,112.84,112.92,112.84,112.85,7694.0,106.4591,106.5346,106.4591,106.4686,7694.0
2021-03-03 13:05:00,112.86,112.92,112.82,112.84,4810.0,106.478,106.5346,106.4403,106.4591,4810.0
2021-03-03 13:10:00,112.82,112.84,112.66,112.71,9477.0,106.4403,106.4591,106.2893,106.3365,9477.0
2021-03-03 13:15:00,112.69,112.97,112.67,112.97,6017.0,106.3176,106.5818,106.2987,106.5818,6017.0
2021-03-03 13:20:00,112.98,112.99,112.86,112.87,6516.0,106.5912,106.6006,106.478,106.4874,6516.0
2021-03-03 13:25:00,112.86,112.89,112.78,112.82,6906.0,106.478,106.5063,106.4025,106.4403,6906.0
2021-03-03 13:30:00,112.77,112.8,112.56,112.61,9463.0,106.3931,106.4214,106.195,106.2421,9463.0
2021-03-03 13:35:00,112.59,112.63,112.45,112.51,7547.0,106.2233,106.261,106.0912,106.1478,7547.0
2021-03-03 13:40:00,112.49,112.55,112.42,112.43,5924.0,106.1289,106.1855,106.0629,106.0723,5924.0
2021-03-03 13:45:00,112.44,112.46,112.21,112.21,3494.0,106.0817,106.1006,105.8648,105.8648,3494.0
2021-03-03 13:50:00,112.26,112.35,112.22,112.27,13726.0,105.9119,105.9968,105.8742,105.9214,13726.0
2021-03-03 13:55:00,112.23,112.47,112.19,112.47,6663.0,105.8836,106.1101,105.8459,106.1101,6663.0
2021-03-03 14:00:00,112.42,112.52,112.42,112.44,5708.0,106.0629,106.1572,106.0629,106.0817,5708.0
2021-03-03 14:05:00,112.47,112.52,112.33,112.43,6272.0,106.1101,106.1572,105.978,106.0723,6272.0
2021-03-03 14:10:00,112.45,112.5,112.39,112.48,4888.0,106.0912,106.1384,106.0346,106.1195,4888.0
2021-03-03 14:15:00,112.48,112.52,112.37,112.38,8502.0,106.1195,106.1572,106.0157,106.0251,8502.0
2021-03-03 14:20:00,112.4,112.43,112.2,112.34,13416.0,106.044,106.0723,105.8553,105.9874,13416.0
2021-03-03 14:25:00,112.32,112.4,112.25,112.4,9755.0,105.9685,106.044,105.9025,106.044,9755.0
2021-03-03 14:30:00,112.3,112.34,112.02,112.06,10084.0,105.9497,105.9874,105.6855,105.7232,10084.0
2021-03-03 14:35:00,112.06,112.27,112.03,112.27,9086.0,105.7232,105.9214,105.6949,105.9214,9086.0
2021-03-03 14:40:00,112.28,112.38,112.24,112.27,7300.0,105.9308,106.0251,105.8931,105.9214,7300.0
2021-03-03 14:45:00,112.24,112.27,112.0,112.0,19832.0,105.8931,105.9214,105.6666,105.6666,19832.0
2021-03-03 14:50:00,112.03,112.23,112.02,112.09,15315.0,105.6949,105.8836,105.6855,105.7515,15315.0
2021-03-03 14:55:00,112.09,112.09,112.0,112.06,25191.0,105.7515,105.7515,105.6666,105.7232,25191.0
2021-03-03 15:00:00,112.07,112.36,111.97,112.08,34386.0,105.7327,106.0063,105.6383,105.7421,34386.0
2021-03-03 15:05:00,112.06,112.1,111.95,112.06,17482.0,105.7232,105.761,105.6195,105.7232,17482.0
2021-03-03 15:10:00,112.09,112.22,112.04,112.07,14946.0,105.7515,105.8742,105.7044,105.7327,14946.0
2021-03-03 15:15:00,112.03,112.06,111.99,112.01,20420.0,105.6949,105.7232,105.6572,105.6761,20420.0
2021-03-03 15:20:00,112.01,112.11,111.97,112.11,18617.0,105.6761,105.7704,105.6383,105.7704,18617.0
2021-03-03 15:25:00,112.11,112.13,111.97,112.02,22852.0,105.7704,105.7893,105.6383,105.6855,22852.0
2021-03-03 15:30:00,112.02,112.11,111.88,111.88,26563.0,105.6855,105.7704,105.5534,105.5534,26563.0
2021-03-03 15:35:00,111.88,111.94,111.77,111.84,35440.0,105.5534,105.61,105.4496,105.5157,35440.0
2021-03-03 15:40:00,111.84,112.0,111.83,111.93,28757.0,105.5157,105.6666,105.5062,105.6006,28757.0
2021-03-03 15:45:00,111.94,112.21,111.92,112.03,26402.0,105.61,105.8648,105.5912,105.6949,26402.0
2021-03-03 15:50:00,111.98,112.0,111.76,111.78,35981.0,105.6478,105.6666,105.4402,105.4591,35981.0
2021-03-03 15:55:00,111.79,111.85,111.54,111.64,71214.0,105.4685,105.5251,105.2326,105.327,71214.0
2021-03-04 09:30:00,111.33,112.18,111.33,111.94,44771.0,105.0345,105.8365,105.0345,105.61,44771.0
2021-03-04 09:35:00,112.01,112.43,111.94,112.37,23078.0,105.6761,106.0723,105.61,106.0157,23078.0
2021-03-04 09:40:00,112.34,112.48,112.19,112.39,14355.0,105.9874,106.1195,105.8459,106.0346,14355.0
2021-03-04 09:45:00,112.48,112.59,111.91,111.98,20534.0,106.1195,106.2233,105.5817,105.6478,20534.0
2021-03-04 09:50:00,111.89,111.96,111.48,111.58,28545.0,105.5629,105.6289,105.176,105.2704,28545.0
2021-03-04 09:55:00,111.57,112.1,111.54,112.09,22664.0,105.2609,105.761,105.2326,105.7515,22664.0
2021-03-04 10:00:00,111.97,112.12,111.76,111.99,17486.0,105.6383,105.7798,105.4402,105.6572,17486.0
2021-03-04 10:05:00,112.0,112.07,111.62,111.78,18021.0,105.6666,105.7327,105.3081,105.4591,18021.0
2021-03-04 10:10:00,111.78,111.83,111.35,111.56,18041.0,105.4591,105.5062,105.0534,105.2515,18041.0
2021-03-04 10:15:00,111.61,111.7,111.36,111.36,24047.0,105.2987,105.3836,105.0628,105.0628,24047.0
2021-03-04 10:20:00,111.37,111.76,111.29,111.73,13570.0,105.0723,105.4402,104.9968,105.4119,13570.0
2021-03-04 10:25:00,111.78,111.91,111.68,111.82,14114.0,105.4591,105.5817,105.3647,105.4968,14114.0
2021-03-04 10:30:00,111.78,111.98,111.76,111.91,13142.0,105.4591,105.6478,105.4402,105.5817,13142.0
2021-03-04 10:35:00,111.92,112.42,111.88,112.42,12549.0,105.5912,106.0629,105.5534,106.0629,12549.0
2021-03-04 10:40:00,112.47,112.56,112.41,112.54,11208.0,106.1101,106.195,106.0534,106.1761,11208.0
2021-03-04 10:45:00,112.52,112.8,112.52,112.8,14944.0,106.1572,106.4214,106.1572,106.4214,14944.0
2021-03-04 10:50:00,112.8,112.8,112.44,112.51,19025.0,106.4214,106.4214,106.0817,106.1478,19025.0
2021-03-04 10:55:00,112.49,112.63,112.43,112.49,18580.0,106.1289,106.261,106.0723,106.1289,18580.0
2021-03-04 11:00:00,112.5,112.75,112.39,112.73,10879.0,106.1384,106.3742,106.0346,106.3554,10879.0
2021-03-04 11:05:00,112.73,112.73,112.33,112.39,13021.0,106.3554,106.3554,105.978,106.0346,13021.0
2021-03-04 11:10:00,112.42,112.65,112.36,112.62,37924.0,106.0629,106.2799,106.0063,106.2516,37924.0
2021-03-04 11:15:00,112.66,112.93,112.64,112.85,5544.0,106.2893,106.544,106.2704,106.4686,5544.0
2021-03-04 11:20:00,112.82,112.85,112.72,112.8,10113.0,106.4403,106.4686,106.3459,106.4214,10113.0
2021-03-04 11:25:00,112.81,112.81,112.61,112.66,6292.0,106.4308,106.4308,106.2421,106.2893,6292.0
2021-03-04 11:30:00,112.69,112.81,112.6,112.61,12468.0,106.3176,106.4308,106.2327,106.2421,12468.0
2021-03-04 11:35:00,112.62,112.97,112.61,112.89,16789.0,106.2516,106.5818,106.2421,106.5063,16789.0
2021-03-04 11:40:00,112.89,113.13,112.89,113.07,18386.0,106.5063,106.7327,106.5063,106.6761,18386.0
2021-03-04 11:45:00,113.07,113.32,113.03,113.23,17517.0,106.6761,106.912,106.6384,106.8271,17517.0
2021-03-04 11:50:00,113.25,113.25,113.07,113.14,16238.0,106.8459,106.8459,106.6761,106.7422,16238.0
2021-03-04 11:55:00,113.16,113.16,113.02,113.02,8327.0,106.761,106.761,106.629,106.629,8327.0
2021-03-04 12:00:00,113.05,113.34,113.04,113.34,11218.0,106.6573,106.9309,106.6478,106.9309,11218.0
2021-03-04 12:05:00,113.32,113.47,113.28,113.41,15369.0,106.912,107.0535,106.8742,106.9969,15369.0
2021-03-04 12:10:00,113.39,113.4,112.88,113.05,19763.0,106.978,106.9875,106.4969,106.6573,19763.0
2021-03-04 12:15:00,113.02,113.28,112.99,113.1,22158.0,106.629,106.8742,106.6006,106.7044,22158.0
2021-03-04 12:20:00,113.13,113.2,112.69,112.74,15635.0,106.7327,106.7988,106.3176,106.3648,15635.0
2021-03-04 12:25:00,112.74,112.81,112.47,112.77,39674.0,106.3648,106.4308,106.1101,106.3931,39674.0
2021-03-04 12:30:00,112.77,112.81,112.4,112.45,109697.0,106.3931,106.4308,106.044,106.0912,109697.0
2021-03-04 12:35:00,112.4,112.62,112.32,112.59,50418.0,106.044,106.2516,105.9685,106.2233,50418.0
2021-03-04 12:40:00,112.58,112.72,112.08,112.08,75550.0,106.2138,106.3459,105.7421,105.7421,75550.0
2021-03-04 12:45:00,112.12,112.12,111.76,111.8,10787.0,105.7798,105.7798,105.4402,105.4779,10787.0
2021-03-04 12:50:00,111.8,111.92,111.59,111.66,24003.0,105.4779,105.5912,105.2798,105.3459,24003.0
2021-03-04 12:55:00,111.66,111.69,111.45,111.57,25354.0,105.3459,105.3742,105.1477,105.2609,25354.0
2021-03-04 13:00:00,111.55,111.99,111.5,111.89,33856.0,105.2421,105.6572,105.1949,105.5629,33856.0
2021-03-04 13:05:00,111.88,112.05,111.51,111.72,33029.0,105.5534,105.7138,105.2043,105.4025,33029.0
2021-03-04 13:10:00,111.67,111.75,111.26,111.32,19391.0,105.3553,105.4308,104.9685,105.0251,19391.0
2021-03-04 13:15:00,111.32,111.56,111.26,111.47,18676.0,105.0251,105.2515,104.9685,105.1666,18676.0
2021-03-04 13:20:00,111.43,111.46,111.19,111.34,45565.0,105.1289,105.1572,104.9024,105.044,45565.0
2021-03-04 13:25:00,111.36,111.6,111.27,111.59,14220.0,105.0628,105.2892,104.9779,105.2798,14220.0
2021-03-04 13:30:00,111.56,111.58,111.16,111.16,39198.0,105.2515,105.2704,104.8741,104.8741,39198.0
2021-03-04 13:35:00,111.19,111.35,111.1,111.27,14498.0,104.9024,105.0534,104.8175,104.9779,14498.0
2021-03-04 13:40:00,111.24,111.32,110.95,111.07,11378.0,104.9496,105.0251,104.676,104.7892,11378.0
2021-03-04 13:45:00,111.08,111.09,110.57,110.58,17076.0,104.7987,104.8081,104.3175,104.3269,17076.0
2021-03-04 13:50:00,110.62,110.62,110.14,110.17,25969.0,104.3647,104.3647,103.9118,103.9401,25969.0
2021-03-04 13:55:00,110.14,110.36,110.04,110.05,22659.0,103.9118,104.1194,103.8175,103.8269,22659.0
2021-03-04 14:00:00,110.1,110.29,110.01,110.08,30851.0,103.8741,104.0533,103.7892,103.8552,30851.0
2021-03-04 14:05:00,110.06,110.64,110.04,110.53,54398.0,103.8363,104.3835,103.8175,104.2798,54398.0
2021-03-04 14:10:00,110.53,110.58,110.34,110.57,34617.0,104.2798,104.3269,104.1005,104.3175,34617.0
2021-03-04 14:15:00,110.54,110.65,110.41,110.63,27186.0,104.2892,104.393,104.1665,104.3741,27186.0
2021-03-04 14:20:00,110.64,111.05,110.62,111.01,13081.0,104.3835,104.7704,104.3647,104.7326,13081.0
2021-03-04 14:25:00,111.04,111.25,111.01,111.13,17995.0,104.7609,104.959,104.7326,104.8458,17995.0
2021-03-04 14:30:00,111.13,111.13,110.79,110.81,20831.0,104.8458,104.8458,104.5251,104.5439,20831.0
2021-03-04 14:35:00,110.84,110.88,110.56,110.77,15920.0,104.5722,104.61,104.3081,104.5062,15920.0
2021-03-04 14:40:00,110.8,111.24,110.77,111.24,15489.0,104.5345,104.9496,104.5062,104.9496,15489.0
2021-03-04 14:45:00,111.17,111.33,111.03,111.13,12817.0,104.8836,105.0345,104.7515,104.8458,12817.0
2021-03-04 14:50:00,111.13,111.13,110.91,111.1,12387.0,104.8458,104.8458,104.6383,104.8175,12387.0
2021-03-04 14:55:00,111.13,111.35,111.07,111.35,14278.0,104.8458,105.0534,104.7892,105.0534,14278.0
2021-03-04 15:00:00,111.3,111.33,111.02,111.05,22452.0,105.0062,105.0345,104.742,104.7704,22452.0
2021-03-04 15:05:00,111.07,111.13,110.96,110.97,22371.0,104.7892,104.8458,104.6854,104.6949,22371.0
2021-03-04 15:10:00,110.98,111.0,110.71,110.72,17225.0,104.7043,104.7232,104.4496,104.459,17225.0
2021-03-04 15:15:00,110.71,110.74,110.59,110.69,16536.0,104.4496,104.4779,104.3364,104.4307,16536.0
2021-03-04 15:20:00,110.67,110.83,110.59,110.78,17877.0,104.4118,104.5628,104.3364,104.5156,17877.0
2021-03-04 15:25:00,110.88,111.18,110.8,111.1,19799.0,104.61,104.893,104.5345,104.8175,19799.0
2021-03-04 15:30:00,111.11,111.36,111.08,111.23,20977.0,104.827,105.0628,104.7987,104.9402,20977.0
2021-03-04 15:35:00,111.25,111.29,110.87,110.95,20493.0,104.959,104.9968,104.6005,104.676,20493.0
2021-03-04 15:40:00,110.93,111.22,110.92,111.03,24328.0,104.6571,104.9307,104.6477,104.7515,24328.0
2021-03-04 15:45:00,111.06,111.18,110.89,111.02,24288.0,104.7798,104.893,104.6194,104.742,24288.0
2021-03-04 15:50:00,111.05,111.31,111.03,111.06,58241.0,104.7704,105.0156,104.7515,104.7798,58241.0
2021-03-04 15:55:00,111.06,111.23,110.83,111.23,156803.0,104.7798,104.9402,104.5628,104.9402,156803.0
2021-03-05 09:30:00,112.04,112.21,111.33,111.69,39601.0,105.7044,105.8648,105.0345,105.3742,39601.0
2021-03-05 09:35:00,111.66,111.78,111.04,111.7,43971.0,105.3459,105.4591,104.7609,105.3836,43971.0
2021-03-05 09:40:00,111.68,111.8,111.49,111.76,11010.0,105.3647,105.4779,105.1855,105.4402,11010.0
2021-03-05 09:45:00,111.84,112.1,111.68,111.68,13055.0,105.5157,105.761,105.3647,105.3647,13055.0
2021-03-05 09:50:00,111.73,111.98,111.64,111.71,16287.0,105.4119,105.6478,105.327,105.393,16287.0
2021-03-05 09:55:00,111.7,111.9,111.12,111.27,20513.0,105.3836,105.5723,104.8364,104.9779,20513.0
2021-03-05 10:00:00,111.27,111.38,111.05,111.19,32593.0,104.9779,105.0817,104.7704,104.9024,32593.0
2021-03-05 10:05:00,111.25,111.6,111.08,111.31,30667.0,104.959,105.2892,104.7987,105.0156,30667.0
2021-03-05 10:10:00,111.34,111.39,110.86,110.98,18391.0,105.044,105.0911,104.5911,104.7043,18391.0
2021-03-05 10:15:00,111.04,111.36,110.83,111.19,10978.0,104.7609,105.0628,104.5628,104.9024,10978.0
2021-03-05 10:20:00,111.3,111.4,111.13,111.32,9845.0,105.0062,105.1006,104.8458,105.0251,9845.0
2021-03-05 10:25:00,111.34,111.66,111.34,111.53,9144.0,105.044,105.3459,105.044,105.2232,9144.0
2021-03-05 10:30:00,111.43,111.59,111.29,111.3,12760.0,105.1289,105.2798,104.9968,105.0062,12760.0
2021-03-05 10:35:00,111.39,111.6,111.15,111.21,15901.0,105.0911,105.2892,104.8647,104.9213,15901.0
2021-03-05 10:40:00,111.22,111.39,111.15,111.15,13883.0,104.9307,105.0911,104.8647,104.8647,13883.0
2021-03-05 10:45:00,111.1,111.17,110.96,110.97,14638.0,104.8175,104.8836,104.6854,104.6949,14638.0
2021-03-05 10:50:00,111.01,111.23,110.93,111.22,45190.0,104.7326,104.9402,104.6571,104.9307,45190.0
2021-03-05 10:55:00,111.23,111.24,110.86,110.9,18295.0,104.9402,104.9496,104.5911,104.6288,18295.0
2021-03-05 11:00:00,110.94,110.95,110.73,110.91,11397.0,104.6666,104.676,104.4684,104.6383,11397.0
2021-03-05 11:05:00,110.91,111.01,110.77,110.86,15829.0,104.6383,104.7326,104.5062,104.5911,15829.0
2021-03-05 11:10:00,110.92,111.13,110.66,110.69,17713.0,104.6477,104.8458,104.4024,104.4307,17713.0
2021-03-05 11:15:00,110.69,110.91,110.6,110.9,24381.0,104.4307,104.6383,104.3458,104.6288,24381.0
2021-03-05 11:20:00,110.86,111.12,110.8,111.07,19957.0,104.5911,104.8364,104.5345,104.7892,19957.0
2021-03-05 11:25:00,111.1,111.14,110.86,111.07,15249.0,104.8175,104.8553,104.5911,104.7892,15249.0
2021-03-05 11:30:00,111.08,111.54,111.08,111.42,16934.0,104.7987,105.2326,104.7987,105.1194,16934.0
2021-03-05 11:35:00,111.41,111.73,111.41,111.63,10427.0,105.11,105.4119,105.11,105.3176,10427.0
2021-03-05 11:40:00,111.64,111.69,111.41,111.64,9885.0,105.327,105.3742,105.11,105.327,9885.0
2021-03-05 11:45:00,111.72,111.92,111.61,111.91,10876.0,105.4025,105.5912,105.2987,105.5817,10876.0
2021-03-05 11:50:00,111.86,111.86,111.53,111.53,10801.0,105.5345,105.5345,105.2232,105.2232,10801.0
2021-03-05 11:55:00,111.52,112.15,111.51,112.07,6967.0,105.2138,105.8081,105.2043,105.7327,6967.0
2021-03-05 12:00:00,112.14,112.42,112.04,112.41,8542.0,105.7987,106.0629,105.7044,106.0534,8542.0
2021-03-05 12:05:00,112.48,112.52,112.29,112.42,7121.0,106.1195,106.1572,105.9402,106.0629,7121.0
2021-03-05 12:10:00,112.36,112.6,112.36,112.43,9457.0,106.0063,106.2327,106.0063,106.0723,9457.0
2021-03-05 12:15:00,112.48,112.67,112.46,112.61,12126.0,106.1195,106.2987,106.1006,106.2421,12126.0
2021-03-05 12:20:00,112.64,113.12,112.63,113.12,13591.0,106.2704,106.7233,106.261,106.7233,13591.0
2021-03-05 12:25:00,113.08,113.25,113.02,113.19,9512.0,106.6856,106.8459,106.629,106.7893,9512.0
2021-03-05 12:30:00,113.19,113.33,113.16,113.22,20508.0,106.7893,106.9214,106.761,106.8176,20508.0
2021-03-05 12:35:00,113.2,113.31,113.01,113.23,14194.0,106.7988,106.9026,106.6195,106.8271,14194.0
2021-03-05 12:40:00,113.27,113.4,113.19,113.34,13486.0,106.8648,106.9875,106.7893,106.9309,13486.0
2021-03-05 12:45:00,113.42,113.55,113.37,113.4,14621.0,107.0063,107.129,106.9592,106.9875,14621.0
2021-03-05 12:50:00,113.41,113.41,113.12,113.14,23586.0,106.9969,106.9969,106.7233,106.7422,23586.0
2021-03-05 12:55:00,113.2,113.41,113.18,113.22,10263.0,106.7988,106.9969,106.7799,106.8176,10263.0
2021-03-05 13:00:00,113.22,113.39,113.07,113.23,24627.0,106.8176,106.978,106.6761,106.8271,24627.0
2021-03-05 13:05:00,113.39,113.51,113.32,113.5,7971.0,106.978,107.0912,106.912,107.0818,7971.0
2021-03-05 13:10:00,113.5,113.68,113.37,113.46,13349.0,107.0818,107.2516,106.9592,107.0441,13349.0
2021-03-05 13:15:00,113.4,113.77,113.4,113.76,14379.0,106.9875,107.3365,106.9875,107.3271,14379.0
2021-03-05 13:20:00,113.71,113.89,113.61,113.81,9257.0,107.2799,107.4498,107.1856,107.3743,9257.0
2021-03-05 13:25:00,113.79,113.85,113.57,113.68,12753.0,107.3554,107.412,107.1478,107.2516,12753.0
2021-03-05 13:30:00,113.67,113.83,113.58,113.66,20541.0,107.2422,107.3931,107.1573,107.2328,20541.0
2021-03-05 13:35:00,113.65,113.68,113.54,113.59,23853.0,107.2233,107.2516,107.1195,107.1667,23853.0
2021-03-05 13:40:00,113.51,113.9,113.5,113.81,14130.0,107.0912,107.4592,107.0818,107.3743,14130.0
2021-03-05 13:45:00,113.86,113.88,113.72,113.78,14967.0,107.4215,107.4403,107.2894,107.346,14967.0
2021-03-05 13:50:00,113.78,114.0,113.72,113.74,9130.0,107.346,107.5535,107.2894,107.3082,9130.0
2021-03-05 13:55:00,113.79,113.83,113.69,113.69,5671.0,107.3554,107.3931,107.2611,107.2611,5671.0
2021-03-05 14:00:00,113.75,113.84,113.57,113.73,10963.0,107.3177,107.4026,107.1478,107.2988,10963.0
2021-03-05 14:05:00,113.65,113.71,113.57,113.67,7052.0,107.2233,107.2799,107.1478,107.2422,7052.0
2021-03-05 14:10:00,113.7,113.72,113.58,113.58,9830.0,107.2705,107.2894,107.1573,107.1573,9830.0
2021-03-05 14:15:00,113.62,113.75,113.42,113.42,15366.0,107.195,107.3177,107.0063,107.0063,15366.0
2021-03-05 14:20:00,113.45,113.9,113.42,113.9,14130.0,107.0346,107.4592,107.0063,107.4592,14130.0
2021-03-05 14:25:00,113.89,114.05,113.76,113.99,29900.0,107.4498,107.6007,107.3271,107.5441,29900.0
2021-03-05 14:30:00,113.99,114.23,113.99,114.18,13077.0,107.5441,107.7705,107.5441,107.7234,13077.0
2021-03-05 14:35:00,114.18,114.24,114.09,114.17,7552.0,107.7234,107.78,107.6384,107.7139,7552.0
2021-03-05 14:40:00,114.18,114.21,113.94,114.01,17011.0,107.7234,107.7517,107.4969,107.563,17011.0
2021-03-05 14:45:00,114.05,114.19,114.03,114.14,13624.0,107.6007,107.7328,107.5818,107.6856,13624.0
2021-03-05 14:50:00,114.14,114.24,114.08,114.19,14212.0,107.6856,107.78,107.629,107.7328,14212.0
2021-03-05 14:55:00,114.17,114.37,114.17,114.21,10334.0,107.7139,107.9026,107.7139,107.7517,10334.0
2021-03-05 15:00:00,114.23,114.46,114.21,114.44,33195.0,107.7705,107.9875,107.7517,107.9687,33195.0
2021-03-05 15:05:00,114.47,114.47,114.17,114.2,22593.0,107.997,107.997,107.7139,107.7422,22593.0
2021-03-05 15:10:00,114.22,114.36,114.17,114.36,17108.0,107.7611,107.8932,107.7139,107.8932,17108.0
2021-03-05 15:15:00,114.39,114.54,114.23,114.34,34154.0,107.9215,108.063,107.7705,107.8743,34154.0
2021-03-05 15:20:00,114.37,114.65,114.34,114.62,23557.0,107.9026,108.1668,107.8743,108.1385,23557.0
2021-03-05 15:25:00,114.6,114.7,114.46,114.49,31887.0,108.1196,108.214,107.9875,108.0158,31887.0
2021-03-05 15:30:00,114.46,114.65,114.43,114.61,35197.0,107.9875,108.1668,107.9592,108.129,35197.0
2021-03-05 15:35:00,114.62,114.78,114.55,114.76,40009.0,108.1385,108.2894,108.0724,108.2706,40009.0
2021-03-05 15:40:00,114.75,114.84,114.58,114.79,44561.0,108.2611,108.346,108.1007,108.2989,44561.0
2021-03-05 15:45:00,114.79,114.98,114.66,114.95,54043.0,108.2989,108.4781,108.1762,108.4498,54043.0
2021-03-05 15:50:00,114.99,115.44,114.93,115.14,141385.0,108.4876,108.9121,108.4309,108.6291,141385.0
2021-03-05 15:55:00,115.11,115.16,114.86,115.03,179391.0,108.6008,108.6479,108.3649,108.5253,179391.0
2021-03-08 09:30:00,115.0,115.37,113.89,113.95,87478.0,108.497,108.8461,107.4498,107.5064,87478.0
2021-03-08 09:35:00,113.95,114.16,113.69,114.14,36556.0,107.5064,107.7045,107.2611,107.6856,36556.0
2021-03-08 09:40:00,114.1,114.46,114.08,114.28,31245.0,107.6479,107.9875,107.629,107.8177,31245.0
2021-03-08 09:45:00,114.34,114.37,114.06,114.35,38789.0,107.8743,107.9026,107.6101,107.8837,38789.0
2021-03-08 09:50:00,114.36,114.74,114.31,114.68,31298.0,107.8932,108.2517,107.846,108.1951,31298.0
2021-03-08 09:55:00,114.75,114.88,114.29,114.29,21907.0,108.2611,108.3838,107.8271,107.8271,21907.0
2021-03-08 10:00:00,114.37,114.5,114.17,114.28,12373.0,107.9026,108.0253,107.7139,107.8177,12373.0
2021-03-08 10:05:00,114.24,114.53,114.24,114.52,19004.0,107.78,108.0536,107.78,108.0441,19004.0
2021-03-08 10:10:00,114.49,114.82,114.42,114.79,12291.0,108.0158,108.3272,107.9498,108.2989,12291.0
2021-03-08 10:15:00,114.77,114.88,114.76,114.88,9143.0,108.28,108.3838,108.2706,108.3838,9143.0
2021-03-08 10:20:00,114.87,114.89,114.72,114.76,23457.0,108.3743,108.3932,108.2328,108.2706,23457.0
2021-03-08 10:25:00,114.78,114.81,114.66,114.7,19553.0,108.2894,108.3177,108.1762,108.214,19553.0
2021-03-08 10:30:00,114.71,114.79,114.59,114.63,13880.0,108.2234,108.2989,108.1102,108.1479,13880.0
2021-03-08 10:35:00,114.66,114.67,114.38,114.45,11988.0,108.1762,108.1856,107.912,107.9781,11988.0
2021-03-08 10:40:00,114.48,114.61,114.48,114.57,7974.0,108.0064,108.129,108.0064,108.0913,7974.0
2021-03-08 10:45:00,114.6,114.71,114.51,114.6,14952.0,108.1196,108.2234,108.0347,108.1196,14952.0
2021-03-08 10:50:00,114.65,114.7,114.58,114.65,23162.0,108.1668,108.214,108.1007,108.1668,23162.0
2021-03-08 10:55:00,114.65,114.78,114.61,114.66,43501.0,108.1668,108.2894,108.129,108.1762,43501.0
2021-03-08 11:00:00,114.69,114.82,114.63,114.64,30730.0,108.2045,108.3272,108.1479,108.1573,30730.0
2021-03-08 11:05:00,114.65,114.77,114.51,114.51,14021.0,108.1668,108.28,108.0347,108.0347,14021.0
2021-03-08 11:10:00,114.54,114.56,114.29,114.47,17555.0,108.063,108.0819,107.8271,107.997,17555.0
2021-03-08 11:15:00,114.43,114.57,114.36,114.54,16048.0,107.9592,108.0913,107.8932,108.063,16048.0
2021-03-08 11:20:00,114.55,114.71,114.51,114.63,16014.0,108.0724,108.2234,108.0347,108.1479,16014.0
2021-03-08 11:25:00,114.6,114.61,114.45,114.54,8657.0,108.1196,108.129,107.9781,108.063,8657.0
2021-03-08 11:30:00,114.56,114.64,114.44,114.6,12653.0,108.0819,108.1573,107.9687,108.1196,12653.0
2021-03-08 11:35:00,114.6,114.64,114.49,114.64,10290.0,108.1196,108.1573,108.0158,108.1573,10290.0
2021-03-08 11:40:00,114.65,114.79,114.57,114.57,15419.0,108.1668,108.2989,108.0913,108.0913,15419.0
2021-03-08 11:45:00,114.56,114.8,114.56,114.76,11637.0,108.0819,108.3083,108.0819,108.2706,11637.0
2021-03-08 11:50:00,114.73,114.83,114.66,114.78,11732.0,108.2423,108.3366,108.1762,108.2894,11732.0
2021-03-08 11:55:00,114.77,114.85,114.67,114.67,22096.0,108.28,108.3555,108.1856,108.1856,22096.0
2021-03-08 12:00:00,114.7,114.75,114.52,114.57,10069.0,108.214,108.2611,108.0441,108.0913,10069.0
2021-03-08 12:05:00,114.54,114.82,114.52,114.78,15300.0,108.063,108.3272,108.0441,108.2894,15300.0
2021-03-08 12:10:00,114.77,114.81,114.7,114.75,19081.0,108.28,108.3177,108.214,108.2611,19081.0
2021-03-08 12:15:00,114.75,114.91,114.71,114.73,21361.0,108.2611,108.4121,108.2234,108.2423,21361.0
2021-03-08 12:20:00,114.71,114.87,114.71,114.81,16195.0,108.2234,108.3743,108.2234,108.3177,16195.0
2021-03-08 12:25:00,114.81,114.9,114.78,114.9,34227.0,108.3177,108.4026,108.2894,108.4026,34227.0
2021-03-08 12:30:00,114.92,115.06,114.86,115.03,44803.0,108.4215,108.5536,108.3649,108.5253,44803.0
2021-03-08 12:35:00,115.01,115.42,115.01,115.38,15502.0,108.5064,108.8932,108.5064,108.8555,15502.0
2021-03-08 12:40:00,115.37,115.87,115.37,115.85,15837.0,108.8461,109.3178,108.8461,109.2989,15837.0
2021-03-08 12:45:00,115.84,115.91,115.65,115.65,23796.0,109.2895,109.3555,109.1102,109.1102,23796.0
2021-03-08 12:50:00,115.69,115.8,115.64,115.8,8839.0,109.148,109.2517,109.1008,109.2517,8839.0
2021-03-08 12:55:00,115.77,115.83,115.73,115.76,5819.0,109.2234,109.2801,109.1857,109.214,5819.0
2021-03-08 13:00:00,115.75,115.82,115.7,115.82,10309.0,109.2046,109.2706,109.1574,109.2706,10309.0
2021-03-08 13:05:00,115.83,115.94,115.79,115.9,11689.0,109.2801,109.3838,109.2423,109.3461,11689.0
2021-03-08 13:10:00,115.88,116.02,115.83,115.94,18383.0,109.3272,109.4593,109.2801,109.3838,18383.0
2021-03-08 13:15:00,115.92,116.06,115.91,115.95,6906.0,109.365,109.497,109.3555,109.3933,6906.0
2021-03-08 13:20:00,115.98,115.99,115.8,115.82,10909.0,109.4216,109.431,109.2517,109.2706,10909.0
2021-03-08 13:25:00,115.83,115.84,115.74,115.8,9649.0,109.2801,109.2895,109.1951,109.2517,9649.0
2021-03-08 13:30:00,115.81,115.81,115.63,115.65,7327.0,109.2612,109.2612,109.0914,109.1102,7327.0
2021-03-08 13:35:00,115.62,115.65,115.52,115.53,12357.0,109.0819,109.1102,108.9876,108.997,12357.0
2021-03-08 13:40:00,115.51,115.54,115.41,115.46,10990.0,108.9781,109.0065,108.8838,108.931,10990.0
2021-03-08 13:45:00,115.44,115.64,115.39,115.49,7832.0,108.9121,109.1008,108.8649,108.9593,7832.0
2021-03-08 13:50:00,115.5,115.5,115.26,115.35,10121.0,108.9687,108.9687,108.7423,108.8272,10121.0
2021-03-08 13:55:00,115.34,115.37,115.19,115.23,6853.0,108.8178,108.8461,108.6762,108.714,6853.0
2021-03-08 14:00:00,115.25,115.45,115.21,115.45,10885.0,108.7328,108.9215,108.6951,108.9215,10885.0
2021-03-08 14:05:00,115.41,115.53,115.34,115.43,10124.0,108.8838,108.997,108.8178,108.9027,10124.0
2021-03-08 14:10:00,115.42,115.48,115.35,115.44,10674.0,108.8932,108.9498,108.8272,108.9121,10674.0
2021-03-08 14:15:00,115.44,115.63,115.44,115.46,7840.0,108.9121,109.0914,108.9121,108.931,7840.0
2021-03-08 14:20:00,115.46,115.5,115.31,115.39,9335.0,108.931,108.9687,108.7895,108.8649,9335.0
2021-03-08 14:25:00,115.39,115.52,115.39,115.42,6603.0,108.8649,108.9876,108.8649,108.8932,6603.0
2021-03-08 14:30:00,115.42,115.59,115.4,115.45,10277.0,108.8932,109.0536,108.8744,108.9215,10277.0
2021-03-08 14:35:00,115.46,115.55,115.42,115.44,13252.0,108.931,109.0159,108.8932,108.9121,13252.0
2021-03-08 14:40:00,115.46,115.51,115.24,115.27,13508.0,108.931,108.9781,108.7234,108.7517,13508.0
2021-03-08 14:45:00,115.28,115.35,115.19,115.2,10001.0,108.7612,108.8272,108.6762,108.6857,10001.0
2021-03-08 14:50:00,115.24,115.3,115.14,115.28,12510.0,108.7234,108.78,108.6291,108.7612,12510.0
2021-03-08 14:55:00,115.28,115.33,115.15,115.27,17667.0,108.7612,108.8083,108.6385,108.7517,17667.0
2021-03-08 15:00:00,115.25,115.28,115.0,115.04,14570.0,108.7328,108.7612,108.497,108.5347,14570.0
2021-03-08 15:05:00,115.0,115.13,115.0,115.0,19670.0,108.497,108.6196,108.497,108.497,19670.0
2021-03-08 15:10:00,115.03,115.14,114.98,115.12,19902.0,108.5253,108.6291,108.4781,108.6102,19902.0
2021-03-08 15:15:00,115.07,115.11,114.57,114.57,23337.0,108.563,108.6008,108.0913,108.0913,23337.0
2021-03-08 15:20:00,114.6,114.69,114.48,114.52,14570.0,108.1196,108.2045,108.0064,108.0441,14570.0
2021-03-08 15:25:00,114.51,114.56,114.39,114.42,17588.0,108.0347,108.0819,107.9215,107.9498,17588.0
2021-03-08 15:30:00,114.48,114.6,114.44,114.49,31724.0,108.0064,108.1196,107.9687,108.0158,31724.0
2021-03-08 15:35:00,114.52,114.52,114.23,114.25,26635.0,108.0441,108.0441,107.7705,107.7894,26635.0
2021-03-08 15:40:00,114.23,114.49,114.08,114.32,57736.0,107.7705,108.0158,107.629,107.8554,57736.0
2021-03-08 15:45:00,114.31,114.45,114.11,114.37,27773.0,107.846,107.9781,107.6573,107.9026,27773.0
2021-03-08 15:50:00,114.44,114.53,114.13,114.25,46810.0,107.9687,108.0536,107.6762,107.7894,46810.0
2021-03-08 15:55:00,114.2,114.21,113.61,113.72,152116.0,107.7422,107.7517,107.1856,107.2894,152116.0
2021-03-09 09:30:00,114.07,114.78,114.07,114.65,58993.0,107.6196,108.2894,107.6196,108.1668,58993.0
2021-03-09 09:35:00,114.63,114.7,114.01,114.2,25017.0,108.1479,108.214,107.563,107.7422,25017.0
2021-03-09 09:40:00,114.13,114.51,114.0,114.48,19620.0,107.6762,108.0347,107.5535,108.0064,19620.0
2021-03-09 09:45:00,114.49,114.9,114.49,114.77,26958.0,108.0158,108.4026,108.0158,108.28,26958.0
2021-03-09 09:50:00,114.78,115.56,114.73,115.51,36381.0,108.2894,109.0253,108.2423,108.9781,36381.0
2021-03-09 09:55:00,115.51,115.79,115.43,115.74,19661.0,108.9781,109.2423,108.9027,109.1951,19661.0
2021-03-09 10:00:00,115.68,116.27,115.58,116.11,23414.0,109.1385,109.6952,109.0442,109.5442,23414.0
2021-03-09 10:05:00,116.21,116.6,116.17,116.5,35138.0,109.6386,110.0065,109.6008,109.9122,35138.0
2021-03-09 10:10:00,116.5,116.61,116.36,116.52,53527.0,109.9122,110.0159,109.7801,109.931,53527.0
2021-03-09 10:15:00,116.55,116.73,116.36,116.59,29412.0,109.9593,110.1292,109.7801,109.9971,29412.0
2021-03-09 10:20:00,116.65,116.77,116.45,116.47,25221.0,110.0537,110.1669,109.865,109.8839,25221.0
2021-03-09 10:25:00,116.51,116.68,116.36,116.62,42294.0,109.9216,110.082,109.7801,110.0254,42294.0
2021-03-09 10:30:00,116.68,116.73,116.43,116.68,44339.0,110.082,110.1292,109.8461,110.082,44339.0
2021-03-09 10:35:00,116.69,116.7,116.47,116.63,50320.0,110.0914,110.1009,109.8839,110.0348,50320.0
2021-03-09 10:40:00,116.65,116.65,116.14,116.14,13707.0,110.0537,110.0537,109.5725,109.5725,13707.0
2021-03-09 10:45:00,116.15,116.22,116.04,116.07,16679.0,109.582,109.648,109.4782,109.5065,16679.0
2021-03-09 10:50:00,116.05,116.08,115.42,115.43,75458.0,109.4876,109.5159,108.8932,108.9027,75458.0
2021-03-09 10:55:00,115.45,115.66,115.37,115.56,39598.0,108.9215,109.1197,108.8461,109.0253,39598.0
2021-03-09 11:00:00,115.56,115.57,115.25,115.39,26679.0,109.0253,109.0348,108.7328,108.8649,26679.0
2021-03-09 11:05:00,115.35,115.46,115.24,115.29,18552.0,108.8272,108.931,108.7234,108.7706,18552.0
2021-03-09 11:10:00,115.27,115.46,115.24,115.46,13220.0,108.7517,108.931,108.7234,108.931,13220.0
2021-03-09 11:15:00,115.46,115.54,115.36,115.42,13452.0,108.931,109.0065,108.8366,108.8932,13452.0
2021-03-09 11:20:00,115.42,115.58,115.41,115.51,12273.0,108.8932,109.0442,108.8838,108.9781,12273.0
2021-03-09 11:25:00,115.48,115.57,115.33,115.38,9507.0,108.9498,109.0348,108.8083,108.8555,9507.0
2021-03-09 11:30:00,115.41,115.45,115.29,115.41,10964.0,108.8838,108.9215,108.7706,108.8838,10964.0
2021-03-09 11:35:00,115.4,115.47,115.3,115.31,13445.0,108.8744,108.9404,108.78,108.7895,13445.0
2021-03-09 11:40:00,115.3,115.44,115.29,115.36,15305.0,108.78,108.9121,108.7706,108.8366,15305.0
2021-03-09 11:45:00,115.34,115.4,115.27,115.32,12482.0,108.8178,108.8744,108.7517,108.7989,12482.0
2021-03-09 11:50:00,115.33,115.56,115.29,115.46,10096.0,108.8083,109.0253,108.7706,108.931,10096.0
2021-03-09 11:55:00,115.44,115.48,115.38,115.42,17242.0,108.9121,108.9498,108.8555,108.8932,17242.0
2021-03-09 12:00:00,115.43,115.48,115.36,115.37,7012.0,108.9027,108.9498,108.8366,108.8461,7012.0
2021-03-09 12:05:00,115.36,115.42,115.31,115.32,12939.0,108.8366,108.8932,108.7895,108.7989,12939.0
2021-03-09 12:10:00,115.34,115.61,115.33,115.56,13549.0,108.8178,109.0725,108.8083,109.0253,13549.0
2021-03-09 12:15:00,115.53,115.58,115.42,115.46,9464.0,108.997,109.0442,108.8932,108.931,9464.0
2021-03-09 12:20:00,115.48,115.5,115.44,115.45,8218.0,108.9498,108.9687,108.9121,108.9215,8218.0
2021-03-09 12:25:00,115.43,115.52,115.39,115.41,11887.0,108.9027,108.9876,108.8649,108.8838,11887.0
2021-03-09 12:30:00,115.42,115.53,115.41,115.43,12066.0,108.8932,108.997,108.8838,108.9027,12066.0
2021-03-09 12:35:00,115.45,115.48,115.38,115.41,12792.0,108.9215,108.9498,108.8555,108.8838,12792.0
2021-03-09 12:40:00,115.4,115.59,115.38,115.51,13563.0,108.8744,109.0536,108.8555,108.9781,13563.0
2021-03-09 12:45:00,115.55,115.58,115.46,115.48,11010.0,109.0159,109.0442,108.931,108.9498,11010.0
2021-03-09 12:50:00,115.45,115.55,115.43,115.45,11837.0,108.9215,109.0159,108.9027,108.9215,11837.0
2021-03-09 12:55:00,115.46,115.52,115.4,115.44,11208.0,108.931,108.9876,108.8744,108.9121,11208.0
2021-03-09 13:00:00,115.45,115.62,115.45,115.62,10286.0,108.9215,109.0819,108.9215,109.0819,10286.0
2021-03-09 13:05:00,115.59,115.62,115.49,115.59,9229.0,109.0536,109.0819,108.9593,109.0536,9229.0
2021-03-09 13:10:00,115.6,115.63,115.5,115.6,13659.0,109.0631,109.0914,108.9687,109.0631,13659.0
2021-03-09 13:15:00,115.61,115.61,115.46,115.46,12114.0,109.0725,109.0725,108.931,108.931,12114.0
2021-03-09 13:20:00,115.45,115.53,115.32,115.53,11490.0,108.9215,108.997,108.7989,108.997,11490.0
2021-03-09 13:25:00,115.53,115.53,115.34,115.36,17208.0,108.997,108.997,108.8178,108.8366,17208.0
2021-03-09 13:30:00,115.4,115.48,115.34,115.36,22754.0,108.8744,108.9498,108.8178,108.8366,22754.0
2021-03-09 13:35:00,115.36,115.42,115.35,115.36,22535.0,108.8366,108.8932,108.8272,108.8366,22535.0
2021-03-09 13:40:00,115.36,115.45,115.35,115.4,26326.0,108.8366,108.9215,108.8272,108.8744,26326.0
2021-03-09 13:45:00,115.38,115.52,115.34,115.44,18442.0,108.8555,108.9876,108.8178,108.9121,18442.0
2021-03-09 13:50:00,115.44,115.6,115.42,115.55,10949.0,108.9121,109.0631,108.8932,109.0159,10949.0
2021-03-09 13:55:00,115.54,115.57,115.46,115.46,14987.0,109.0065,109.0348,108.931,108.931,14987.0
2021-03-09 14:00:00,115.48,115.56,115.42,115.56,13070.0,108.9498,109.0253,108.8932,109.0253,13070.0
2021-03-09 14:05:00,115.61,115.63,115.4,115.43,12994.0,109.0725,109.0914,108.8744,108.9027,12994.0
2021-03-09 14:10:00,115.42,115.43,115.3,115.3,12716.0,108.8932,108.9027,108.78,108.78,12716.0
2021-03-09 14:15:00,115.25,115.27,115.17,115.21,10500.0,108.7328,108.7517,108.6574,108.6951,10500.0
2021-03-09 14:20:00,115.2,115.28,115.19,115.24,8420.0,108.6857,108.7612,108.6762,108.7234,8420.0
2021-03-09 14:25:00,115.23,115.26,115.17,115.2,13724.0,108.714,108.7423,108.6574,108.6857,13724.0
2021-03-09 14:30:00,115.24,115.3,115.21,115.23,22520.0,108.7234,108.78,108.6951,108.714,22520.0
2021-03-09 14:35:00,115.22,115.23,115.12,115.13,35085.0,108.7045,108.714,108.6102,108.6196,35085.0
2021-03-09 14:40:00,115.14,115.15,114.94,114.94,19524.0,108.6291,108.6385,108.4404,108.4404,19524.0
2021-03-09 14:45:00,114.92,115.0,114.85,114.96,12934.0,108.4215,108.497,108.3555,108.4592,12934.0
2021-03-09 14:50:00,114.98,115.04,114.91,114.92,8541.0,108.4781,108.5347,108.4121,108.4215,8541.0
2021-03-09 14:55:00,114.9,114.9,114.78,114.82,13528.0,108.4026,108.4026,108.2894,108.3272,13528.0
2021-03-09 15:00:00,114.82,114.87,114.78,114.79,10935.0,108.3272,108.3743,108.2894,108.2989,10935.0
2021-03-09 15:05:00,114.79,114.88,114.75,114.81,11497.0,108.2989,108.3838,108.2611,108.3177,11497.0
2021-03-09 15:10:00,114.8,114.86,114.75,114.83,16039.0,108.3083,108.3649,108.2611,108.3366,16039.0
2021-03-09 15:15:00,114.81,114.92,114.8,114.89,15220.0,108.3177,108.4215,108.3083,108.3932,15220.0
2021-03-09 15:20:00,114.84,114.91,114.76,114.8,8396.0,108.346,108.4121,108.2706,108.3083,8396.0
2021-03-09 15:25:00,114.8,114.8,114.7,114.74,11163.0,108.3083,108.3083,108.214,108.2517,11163.0
2021-03-09 15:30:00,114.72,114.73,114.57,114.66,16104.0,108.2328,108.2423,108.0913,108.1762,16104.0
2021-03-09 15:35:00,114.65,114.85,114.52,114.84,27102.0,108.1668,108.3555,108.0441,108.346,27102.0
2021-03-09 15:40:00,114.84,114.89,114.63,114.63,23592.0,108.346,108.3932,108.1479,108.1479,23592.0
2021-03-09 15:45:00,114.63,114.75,114.62,114.68,21254.0,108.1479,108.2611,108.1385,108.1951,21254.0
2021-03-09 15:50:00,114.7,114.75,114.49,114.73,41150.0,108.214,108.2611,108.0158,108.2423,41150.0
2021-03-09 15:55:00,114.74,114.76,114.35,114.35,109635.0,108.2517,108.2706,107.8837,107.8837,109635.0
2021-03-10 09:30:00,115.14,115.37,114.65,114.84,68708.0,108.6291,108.8461,108.1668,108.346,68708.0
2021-03-10 09:35:00,114.91,115.27,114.7,115.15,38344.0,108.4121,108.7517,108.214,108.6385,38344.0
2021-03-10 09:40:00,115.12,115.24,114.72,115.14,24819.0,108.6102,108.7234,108.2328,108.6291,24819.0
2021-03-10 09:45:00,115.25,115.39,115.05,115.33,19953.0,108.7328,108.8649,108.5442,108.8083,19953.0
2021-03-10 09:50:00,115.44,115.57,115.34,115.51,10187.0,108.9121,109.0348,108.8178,108.9781,10187.0
2021-03-10 09:55:00,115.53,115.72,115.39,115.69,9953.0,108.997,109.1763,108.8649,109.148,9953.0
2021-03-10 10:00:00,115.69,115.82,115.54,115.54,11909.0,109.148,109.2706,109.0065,109.0065,11909.0
2021-03-10 10:05:00,115.53,115.61,115.26,115.51,12467.0,108.997,109.0725,108.7423,108.9781,12467.0
2021-03-10 10:10:00,115.43,115.44,115.05,115.11,5348.0,108.9027,108.9121,108.5442,108.6008,5348.0
2021-03-10 10:15:00,115.16,115.27,115.13,115.26,7773.0,108.6479,108.7517,108.6196,108.7423,7773.0
2021-03-10 10:20:00,115.22,115.31,115.07,115.17,10199.0,108.7045,108.7895,108.563,108.6574,10199.0
2021-03-10 10:25:00,115.19,115.23,114.86,114.86,13564.0,108.6762,108.714,108.3649,108.3649,13564.0
2021-03-10 10:30:00,114.86,114.92,114.73,114.79,9458.0,108.3649,108.4215,108.2423,108.2989,9458.0
2021-03-10 10:35:00,114.73,114.89,114.63,114.87,9757.0,108.2423,108.3932,108.1479,108.3743,9757.0
2021-03-10 10:40:00,114.87,115.11,114.86,115.11,8890.0,108.3743,108.6008,108.3649,108.6008,8890.0
2021-03-10 10:45:00,115.13,115.21,115.08,115.1,5154.0,108.6196,108.6951,108.5725,108.5913,5154.0
2021-03-10 10:50:00,115.06,115.11,114.94,115.02,8426.0,108.5536,108.6008,108.4404,108.5159,8426.0
2021-03-10 10:55:00,115.01,115.08,114.95,115.01,4286.0,108.5064,108.5725,108.4498,108.5064,4286.0
2021-03-10 11:00:00,114.98,115.0,114.88,114.91,6366.0,108.4781,108.497,108.3838,108.4121,6366.0
2021-03-10 11:05:00,114.87,114.94,114.79,114.85,15452.0,108.3743,108.4404,108.2989,108.3555,15452.0
2021-03-10 11:10:00,114.85,115.05,114.84,115.05,4775.0,108.3555,108.5442,108.346,108.5442,4775.0
2021-03-10 11:15:00,115.05,115.19,115.01,115.09,19308.0,108.5442,108.6762,108.5064,108.5819,19308.0
2021-03-10 11:20:00,115.09,115.43,115.09,115.3,16526.0,108.5819,108.9027,108.5819,108.78,16526.0
2021-03-10 11:25:00,115.27,115.53,115.26,115.36,16466.0,108.7517,108.997,108.7423,108.8366,16466.0
2021-03-10 11:30:00,115.36,115.53,115.33,115.52,13084.0,108.8366,108.997,108.8083,108.9876,13084.0
2021-03-10 11:35:00,115.5,115.74,115.48,115.74,11903.0,108.9687,109.1951,108.9498,109.1951,11903.0
2021-03-10 11:40:00,115.7,115.86,115.64,115.79,13651.0,109.1574,109.3084,109.1008,109.2423,13651.0
2021-03-10 11:45:00,115.81,115.88,115.71,115.82,12731.0,109.2612,109.3272,109.1668,109.2706,12731.0
2021-03-10 11:50:00,115.79,116.01,115.78,116.0,19714.0,109.2423,109.4499,109.2329,109.4404,19714.0
2021-03-10 11:55:00,115.92,116.1,115.9,115.97,18507.0,109.365,109.5348,109.3461,109.4121,18507.0
2021-03-10 12:00:00,115.94,115.94,115.78,115.81,2583.0,109.3838,109.3838,109.2329,109.2612,2583.0
2021-03-10 12:05:00,115.77,115.8,115.65,115.68,2714.0,109.2234,109.2517,109.1102,109.1385,2714.0
2021-03-10 12:10:00,115.67,115.67,115.56,115.62,6310.0,109.1291,109.1291,109.0253,109.0819,6310.0
2021-03-10 12:15:00,115.61,115.61,115.51,115.54,4947.0,109.0725,109.0725,108.9781,109.0065,4947.0
2021-03-10 12:20:00,115.51,115.68,115.42,115.65,15188.0,108.9781,109.1385,108.8932,109.1102,15188.0
2021-03-10 12:25:00,115.66,115.69,115.57,115.68,5899.0,109.1197,109.148,109.0348,109.1385,5899.0
2021-03-10 12:30:00,115.76,115.77,115.64,115.64,7700.0,109.214,109.2234,109.1008,109.1008,7700.0
2021-03-10 12:35:00,115.66,115.66,115.51,115.65,13141.0,109.1197,109.1197,108.9781,109.1102,13141.0
2021-03-10 12:40:00,115.64,115.64,115.57,115.59,4090.0,109.1008,109.1008,109.0348,109.0536,4090.0
2021-03-10 12:45:00,115.6,115.6,115.53,115.57,6902.0,109.0631,109.0631,108.997,109.0348,6902.0
2021-03-10 12:50:00,115.56,115.57,115.41,115.43,7276.0,109.0253,109.0348,108.8838,108.9027,7276.0
2021-03-10 12:55:00,115.44,115.44,115.35,115.4,3201.0,108.9121,108.9121,108.8272,108.8744,3201.0
2021-03-10 13:00:00,115.4,115.48,115.2,115.33,6741.0,108.8744,108.9498,108.6857,108.8083,6741.0
2021-03-10 13:05:00,115.35,115.57,115.35,115.57,14335.0,108.8272,109.0348,108.8272,109.0348,14335.0
2021-03-10 13:10:00,115.54,115.69,115.51,115.67,23908.0,109.0065,109.148,108.9781,109.1291,23908.0
2021-03-10 13:15:00,115.68,115.71,115.53,115.62,8348.0,109.1385,109.1668,108.997,109.0819,8348.0
2021-03-10 13:20:00,115.61,115.61,115.54,115.59,3061.0,109.0725,109.0725,109.0065,109.0536,3061.0
2021-03-10 13:25:00,115.6,115.62,115.48,115.49,7550.0,109.0631,109.0819,108.9498,108.9593,7550.0
2021-03-10 13:30:00,115.53,115.58,115.39,115.45,28242.0,108.997,109.0442,108.8649,108.9215,28242.0
2021-03-10 13:35:00,115.46,115.63,115.46,115.63,8231.0,108.931,109.0914,108.931,109.0914,8231.0
2021-03-10 13:40:00,115.64,115.69,115.58,115.58,3998.0,109.1008,109.148,109.0442,109.0442,3998.0
2021-03-10 13:45:00,115.58,115.63,115.52,115.57,8475.0,109.0442,109.0914,108.9876,109.0348,8475.0
2021-03-10 13:50:00,115.57,115.57,115.44,115.46,10556.0,109.0348,109.0348,108.9121,108.931,10556.0
2021-03-10 13:55:00,115.44,115.47,115.38,115.4,7814.0,108.9121,108.9404,108.8555,108.8744,7814.0
2021-03-10 14:00:00,115.38,115.41,115.29,115.34,9714.0,108.8555,108.8838,108.7706,108.8178,9714.0
2021-03-10 14:05:00,115.35,115.45,115.35,115.42,5888.0,108.8272,108.9215,108.8272,108.8932,5888.0
2021-03-10 14:10:00,115.42,115.46,115.37,115.46,6470.0,108.8932,108.931,108.8461,108.931,6470.0
2021-03-10 14:15:00,115.45,115.53,115.42,115.52,5509.0,108.9215,108.997,108.8932,108.9876,5509.0
2021-03-10 14:20:00,115.53,115.56,115.45,115.49,10362.0,108.997,109.0253,108.9215,108.9593,10362.0
2021-03-10 14:25:00,115.51,115.63,115.51,115.55,3443.0,108.9781,109.0914,108.9781,109.0159,3443.0
2021-03-10 14:30:00,115.58,115.62,115.54,115.6,18187.0,109.0442,109.0819,109.0065,109.0631,18187.0
2021-03-10 14:35:00,115.63,115.77,115.63,115.76,9726.0,109.0914,109.2234,109.0914,109.214,9726.0
2021-03-10 14:40:00,115.75,115.8,115.73,115.75,8813.0,109.2046,109.2517,109.1857,109.2046,8813.0
2021-03-10 14:45:00,115.75,116.02,115.74,115.93,17044.0,109.2046,109.4593,109.1951,109.3744,17044.0
2021-03-10 14:50:00,115.92,115.99,115.76,115.78,15561.0,109.365,109.431,109.214,109.2329,15561.0
2021-03-10 14:55:00,115.76,115.76,115.57,115.57,12043.0,109.214,109.214,109.0348,109.0348,12043.0
2021-03-10 15:00:00,115.58,115.64,115.48,115.48,16271.0,109.0442,109.1008,108.9498,108.9498,16271.0
2021-03-10 15:05:00,115.52,115.53,115.47,115.48,9451.0,108.9876,108.997,108.9404,108.9498,9451.0
2021-03-10 15:10:00,115.5,115.59,115.47,115.54,34478.0,108.9687,109.0536,108.9404,109.0065,34478.0
2021-03-10 15:15:00,115.52,115.56,115.41,115.55,23095.0,108.9876,109.0253,108.8838,109.0159,23095.0
2021-03-10 15:20:00,115.53,115.61,115.5,115.55,10783.0,108.997,109.0725,108.9687,109.0159,10783.0
2021-03-10 15:25:00,115.53,115.53,115.45,115.46,9844.0,108.997,108.997,108.9215,108.931,9844.0
2021-03-10 15:30:00,115.46,115.46,115.31,115.35,12957.0,108.931,108.931,108.7895,108.8272,12957.0
2021-03-10 15:35:00,115.35,115.46,115.35,115.42,18447.0,108.8272,108.931,108.8272,108.8932,18447.0
2021-03-10 15:40:00,115.48,115.5,115.42,115.44,27038.0,108.9498,108.9687,108.8932,108.9121,27038.0
2021-03-10 15:45:00,115.43,115.56,115.42,115.54,22451.0,108.9027,109.0253,108.8932,109.0065,22451.0
2021-03-10 15:50:00,115.58,115.6,115.5,115.55,44584.0,109.0442,109.0631,108.9687,109.0159,44584.0
2021-03-10 15:55:00,115.55,115.59,115.34,115.59,128640.0,109.0159,109.0536,108.8178,109.0536,128640.0
2021-03-11 09:30:00,115.88,116.22,115.75,115.98,68715.0,109.3272,109.648,109.2046,109.4216,68715.0
2021-03-11 09:35:00,115.92,115.93,115.29,115.57,20250.0,109.365,109.3744,108.7706,109.0348,20250.0
2021-03-11 09:40:00,115.58,115.6,115.23,115.34,11254.0,109.0442,109.0631,108.714,108.8178,11254.0
2021-03-11 09:45:00,115.3,115.67,115.29,115.63,23080.0,108.78,109.1291,108.7706,109.0914,23080.0
2021-03-11 09:50:00,115.61,115.74,115.57,115.73,9014.0,109.0725,109.1951,109.0348,109.1857,9014.0
2021-03-11 09:55:00,115.67,115.79,115.61,115.79,7997.0,109.1291,109.2423,109.0725,109.2423,7997.0
2021-03-11 10:00:00,115.79,115.84,115.5,115.55,17007.0,109.2423,109.2895,108.9687,109.0159,17007.0
2021-03-11 10:05:00,115.53,115.57,115.13,115.21,14600.0,108.997,109.0348,108.6196,108.6951,14600.0
2021-03-11 10:10:00,115.24,115.24,114.89,114.95,5758.0,108.7234,108.7234,108.3932,108.4498,5758.0
2021-03-11 10:15:00,114.95,115.23,114.95,115.15,22041.0,108.4498,108.714,108.4498,108.6385,22041.0
2021-03-11 10:20:00,115.15,115.41,115.15,115.41,6402.0,108.6385,108.8838,108.6385,108.8838,6402.0
2021-03-11 10:25:00,115.39,115.51,115.37,115.51,5214.0,108.8649,108.9781,108.8461,108.9781,5214.0
2021-03-11 10:30:00,115.5,115.52,115.27,115.35,9280.0,108.9687,108.9876,108.7517,108.8272,9280.0
2021-03-11 10:35:00,115.35,115.35,115.04,115.11,19813.0,108.8272,108.8272,108.5347,108.6008,19813.0
2021-03-11 10:40:00,115.11,115.28,115.09,115.11,17007.0,108.6008,108.7612,108.5819,108.6008,17007.0
2021-03-11 10:45:00,115.12,115.21,115.08,115.18,19879.0,108.6102,108.6951,108.5725,108.6668,19879.0
2021-03-11 10:50:00,115.19,115.27,115.15,115.27,10079.0,108.6762,108.7517,108.6385,108.7517,10079.0
2021-03-11 10:55:00,115.26,115.28,115.19,115.23,15677.0,108.7423,108.7612,108.6762,108.714,15677.0
2021-03-11 11:00:00,115.24,115.3,115.21,115.25,10936.0,108.7234,108.78,108.6951,108.7328,10936.0
2021-03-11 11:05:00,115.28,115.48,115.27,115.38,18939.0,108.7612,108.9498,108.7517,108.8555,18939.0
2021-03-11 11:10:00,115.38,115.39,115.24,115.29,15346.0,108.8555,108.8649,108.7234,108.7706,15346.0
2021-03-11 11:15:00,115.31,115.52,115.31,115.5,26501.0,108.7895,108.9876,108.7895,108.9687,26501.0
2021-03-11 11:20:00,115.52,115.53,115.39,115.45,16738.0,108.9876,108.997,108.8649,108.9215,16738.0
2021-03-11 11:25:00,115.45,115.52,115.39,115.4,22734.0,108.9215,108.9876,108.8649,108.8744,22734.0
2021-03-11 11:30:00,115.38,115.42,115.27,115.38,13471.0,108.8555,108.8932,108.7517,108.8555,13471.0
2021-03-11 11:35:00,115.4,115.48,115.39,115.42,8649.0,108.8744,108.9498,108.8649,108.8932,8649.0
2021-03-11 11:40:00,115.43,115.78,115.43,115.75,17049.0,108.9027,109.2329,108.9027,109.2046,17049.0
2021-03-11 11:45:00,115.74,115.75,115.61,115.66,14914.0,109.1951,109.2046,109.0725,109.1197,14914.0
2021-03-11 11:50:00,115.66,115.8,115.66,115.8,9319.0,109.1197,109.2517,109.1197,109.2517,9319.0
2021-03-11 11:55:00,115.78,115.82,115.73,115.82,8048.0,109.2329,109.2706,109.1857,109.2706,8048.0
2021-03-11 12:00:00,115.83,115.83,115.66,115.83,8429.0,109.2801,109.2801,109.1197,109.2801,8429.0
2021-03-11 12:05:00,115.84,115.91,115.82,115.88,7301.0,109.2895,109.3555,109.2706,109.3272,7301.0
2021-03-11 12:10:00,115.91,115.92,115.84,115.89,6137.0,109.3555,109.365,109.2895,109.3367,6137.0
2021-03-11 12:15:00,115.91,115.94,115.8,115.8,5326.0,109.3555,109.3838,109.2517,109.2517,5326.0
2021-03-11 12:20:00,115.81,115.85,115.77,115.82,2863.0,109.2612,109.2989,109.2234,109.2706,2863.0
2021-03-11 12:25:00,115.79,115.81,115.72,115.75,5068.0,109.2423,109.2612,109.1763,109.2046,5068.0
2021-03-11 12:30:00,115.74,115.77,115.67,115.67,7883.0,109.1951,109.2234,109.1291,109.1291,7883.0
2021-03-11 12:35:00,115.68,115.71,115.59,115.63,8496.0,109.1385,109.1668,109.0536,109.0914,8496.0
2021-03-11 12:40:00,115.6,115.62,115.55,115.6,3774.0,109.0631,109.0819,109.0159,109.0631,3774.0
2021-03-11 12:45:00,115.56,115.65,115.54,115.59,5206.0,109.0253,109.1102,109.0065,109.0536,5206.0
2021-03-11 12:50:00,115.63,115.66,115.62,115.63,8752.0,109.0914,109.1197,109.0819,109.0914,8752.0
2021-03-11 12:55:00,115.63,115.75,115.63,115.72,6877.0,109.0914,109.2046,109.0914,109.1763,6877.0
2021-03-11 13:00:00,115.75,115.82,115.75,115.76,4102.0,109.2046,109.2706,109.2046,109.214,4102.0
2021-03-11 13:05:00,115.81,115.91,115.78,115.83,8533.0,109.2612,109.3555,109.2329,109.2801,8533.0
2021-03-11 13:10:00,115.8,115.83,115.67,115.68,5199.0,109.2517,109.2801,109.1291,109.1385,5199.0
2021-03-11 13:15:00,115.7,115.77,115.69,115.75,4344.0,109.1574,109.2234,109.148,109.2046,4344.0
2021-03-11 13:20:00,115.77,115.78,115.7,115.77,6434.0,109.2234,109.2329,109.1574,109.2234,6434.0
2021-03-11 13:25:00,115.75,115.78,115.72,115.77,6944.0,109.2046,109.2329,109.1763,109.2234,6944.0
2021-03-11 13:30:00,115.76,115.85,115.75,115.78,5816.0,109.214,109.2989,109.2046,109.2329,5816.0
2021-03-11 13:35:00,115.78,115.83,115.74,115.83,5269.0,109.2329,109.2801,109.1951,109.2801,5269.0
2021-03-11 13:40:00,115.84,115.92,115.84,115.92,4754.0,109.2895,109.365,109.2895,109.365,4754.0
2021-03-11 13:45:00,115.94,115.96,115.81,115.81,7292.0,109.3838,109.4027,109.2612,109.2612,7292.0
2021-03-11 13:50:00,115.85,115.86,115.76,115.85,5061.0,109.2989,109.3084,109.214,109.2989,5061.0
2021-03-11 13:55:00,115.84,115.84,115.74,115.76,8642.0,109.2895,109.2895,109.1951,109.214,8642.0
2021-03-11 14:00:00,115.74,115.79,115.72,115.74,10163.0,109.1951,109.2423,109.1763,109.1951,10163.0
2021-03-11 14:05:00,115.72,115.76,115.64,115.68,6049.0,109.1763,109.214,109.1008,109.1385,6049.0
2021-03-11 14:10:00,115.69,115.8,115.67,115.71,9562.0,109.148,109.2517,109.1291,109.1668,9562.0
2021-03-11 14:15:00,115.71,115.92,115.67,115.92,19344.0,109.1668,109.365,109.1291,109.365,19344.0
2021-03-11 14:20:00,115.92,116.02,115.88,116.02,13509.0,109.365,109.4593,109.3272,109.4593,13509.0
2021-03-11 14:25:00,115.96,116.0,115.9,115.98,13507.0,109.4027,109.4404,109.3461,109.4216,13507.0
2021-03-11 14:30:00,116.0,116.01,115.9,115.93,8291.0,109.4404,109.4499,109.3461,109.3744,8291.0
2021-03-11 14:35:00,115.91,115.95,115.81,115.89,9832.0,109.3555,109.3933,109.2612,109.3367,9832.0
2021-03-11 14:40:00,115.88,115.88,115.71,115.71,7135.0,109.3272,109.3272,109.1668,109.1668,7135.0
2021-03-11 14:45:00,115.77,115.79,115.68,115.68,5657.0,109.2234,109.2423,109.1385,109.1385,5657.0
2021-03-11 14:50:00,115.69,115.74,115.64,115.7,6468.0,109.148,109.1951,109.1008,109.1574,6468.0
2021-03-11 14:55:00,115.66,115.67,115.55,115.58,6513.0,109.1197,109.1291,109.0159,109.0442,6513.0
2021-03-11 15:00:00,115.54,115.62,115.53,115.61,6396.0,109.0065,109.0819,108.997,109.0725,6396.0
2021-03-11 15:05:00,115.6,115.62,115.57,115.59,7891.0,109.0631,109.0819,109.0348,109.0536,7891.0
2021-03-11 15:10:00,115.59,115.61,115.49,115.58,8756.0,109.0536,109.0725,108.9593,109.0442,8756.0
2021-03-11 15:15:00,115.56,115.58,115.5,115.52,8636.0,109.0253,109.0442,108.9687,108.9876,8636.0
2021-03-11 15:20:00,115.52,115.56,115.51,115.53,5366.0,108.9876,109.0253,108.9781,108.997,5366.0
2021-03-11 15:25:00,115.54,115.57,115.49,115.49,13022.0,109.0065,109.0348,108.9593,108.9593,13022.0
2021-03-11 15:30:00,115.49,115.49,115.39,115.42,22163.0,108.9593,108.9593,108.8649,108.8932,22163.0
2021-03-11 15:35:00,115.42,115.43,115.36,115.41,17364.0,108.8932,108.9027,108.8366,108.8838,17364.0
2021-03-11 15:40:00,115.42,115.48,115.38,115.4,12049.0,108.8932,108.9498,108.8555,108.8744,12049.0
2021-03-11 15:45:00,115.38,115.47,115.25,115.26,28893.0,108.8555,108.9404,108.7328,108.7423,28893.0
2021-03-11 15:50:00,115.24,115.31,115.16,115.25,40094.0,108.7234,108.7895,108.6479,108.7328,40094.0
2021-03-11 15:55:00,115.24,115.31,115.18,115.2,65468.0,108.7234,108.7895,108.6668,108.6857,65468.0
2021-03-12 09:30:00,115.65,115.65,114.75,114.95,24197.0,109.1102,109.1102,108.2611,108.4498,24197.0
2021-03-12 09:35:00,115.04,115.23,114.86,114.91,9158.0,108.5347,108.714,108.3649,108.4121,9158.0
2021-03-12 09:40:00,114.97,115.43,114.9,115.41,7044.0,108.4687,108.9027,108.4026,108.8838,7044.0
2021-03-12 09:45:00,115.43,115.63,115.21,115.39,6942.0,108.9027,109.0914,108.6951,108.8649,6942.0
2021-03-12 09:50:00,115.36,115.77,115.36,115.61,3639.0,108.8366,109.2234,108.8366,109.0725,3639.0
2021-03-12 09:55:00,115.58,115.67,115.46,115.6,6509.0,109.0442,109.1291,108.931,109.0631,6509.0
2021-03-12 10:00:00,115.58,115.58,115.39,115.39,3768.0,109.0442,109.0442,108.8649,108.8649,3768.0
2021-03-12 10:05:00,115.43,115.47,115.25,115.35,15939.0,108.9027,108.9404,108.7328,108.8272,15939.0
2021-03-12 10:10:00,115.27,115.43,115.19,115.43,8762.0,108.7517,108.9027,108.6762,108.9027,8762.0
2021-03-12 10:15:00,115.5,115.63,115.24,115.41,12060.0,108.9687,109.0914,108.7234,108.8838,12060.0
2021-03-12 10:20:00,115.38,115.44,115.3,115.4,3707.0,108.8555,108.9121,108.78,108.8744,3707.0
2021-03-12 10:25:00,115.38,115.4,115.19,115.24,3980.0,108.8555,108.8744,108.6762,108.7234,3980.0
2021-03-12 10:30:00,115.23,115.36,115.16,115.33,5501.0,108.714,108.8366,108.6479,108.8083,5501.0
2021-03-12 10:35:00,115.32,115.57,115.31,115.57,5384.0,108.7989,109.0348,108.7895,109.0348,5384.0
2021-03-12 10:40:00,115.57,115.57,115.44,115.44,6209.0,109.0348,109.0348,108.9121,108.9121,6209.0
2021-03-12 10:45:00,115.44,115.53,115.39,115.49,4728.0,108.9121,108.997,108.8649,108.9593,4728.0
2021-03-12 10:50:00,115.47,115.48,115.21,115.24,6133.0,108.9404,108.9498,108.6951,108.7234,6133.0
2021-03-12 10:55:00,115.28,115.42,115.27,115.34,6217.0,108.7612,108.8932,108.7517,108.8178,6217.0
2021-03-12 11:00:00,115.36,115.36,115.0,115.01,11647.0,108.8366,108.8366,108.497,108.5064,11647.0
2021-03-12 11:05:00,114.98,115.1,114.97,115.04,8623.0,108.4781,108.5913,108.4687,108.5347,8623.0
2021-03-12 11:10:00,115.04,115.1,114.91,114.91,3110.0,108.5347,108.5913,108.4121,108.4121,3110.0
2021-03-12 11:15:00,114.96,115.0,114.82,114.82,5321.0,108.4592,108.497,108.3272,108.3272,5321.0
2021-03-12 11:20:00,114.82,115.06,114.81,115.03,4836.0,108.3272,108.5536,108.3177,108.5253,4836.0
2021-03-12 11:25:00,115.05,115.22,115.02,115.17,3339.0,108.5442,108.7045,108.5159,108.6574,3339.0
2021-03-12 11:30:00,115.16,115.18,115.07,115.14,6024.0,108.6479,108.6668,108.563,108.6291,6024.0
2021-03-12 11:35:00,115.11,115.22,115.1,115.15,4665.0,108.6008,108.7045,108.5913,108.6385,4665.0
2021-03-12 11:40:00,115.18,115.19,115.07,115.14,3484.0,108.6668,108.6762,108.563,108.6291,3484.0
2021-03-12 11:45:00,115.11,115.26,115.11,115.26,3315.0,108.6008,108.7423,108.6008,108.7423,3315.0
2021-03-12 11:50:00,115.24,115.4,115.22,115.33,5095.0,108.7234,108.8744,108.7045,108.8083,5095.0
2021-03-12 11:55:00,115.24,115.29,115.18,115.18,2713.0,108.7234,108.7706,108.6668,108.6668,2713.0
2021-03-12 12:00:00,115.21,115.21,115.01,115.02,6642.0,108.6951,108.6951,108.5064,108.5159,6642.0
2021-03-12 12:05:00,115.0,115.07,114.93,115.06,10984.0,108.497,108.563,108.4309,108.5536,10984.0
2021-03-12 12:10:00,115.06,115.19,115.06,115.12,16291.0,108.5536,108.6762,108.5536,108.6102,16291.0
2021-03-12 12:15:00,115.15,115.21,115.12,115.17,6703.0,108.6385,108.6951,108.6102,108.6574,6703.0
2021-03-12 12:20:00,115.18,115.2,115.08,115.15,7032.0,108.6668,108.6857,108.5725,108.6385,7032.0
2021-03-12 12:25:00,115.15,115.19,115.09,115.09,3702.0,108.6385,108.6762,108.5819,108.5819,3702.0
2021-03-12 12:30:00,115.12,115.27,115.06,115.23,6535.0,108.6102,108.7517,108.5536,108.714,6535.0
2021-03-12 12:35:00,115.23,115.31,115.19,115.25,4118.0,108.714,108.7895,108.6762,108.7328,4118.0
2021-03-12 12:40:00,115.25,115.25,115.17,115.17,2883.0,108.7328,108.7328,108.6574,108.6574,2883.0
2021-03-12 12:45:00,115.21,115.37,115.19,115.36,8717.0,108.6951,108.8461,108.6762,108.8366,8717.0
2021-03-12 12:50:00,115.31,115.31,115.19,115.19,4024.0,108.7895,108.7895,108.6762,108.6762,4024.0
2021-03-12 12:55:00,115.19,115.26,115.19,115.24,4000.0,108.6762,108.7423,108.6762,108.7234,4000.0
2021-03-12 13:00:00,115.27,115.28,115.23,115.26,3665.0,108.7517,108.7612,108.714,108.7423,3665.0
2021-03-12 13:05:00,115.23,115.37,115.23,115.37,4692.0,108.714,108.8461,108.714,108.8461,4692.0
2021-03-12 13:10:00,115.37,115.49,115.34,115.4,3687.0,108.8461,108.9593,108.8178,108.8744,3687.0
2021-03-12 13:15:00,115.4,115.4,115.29,115.4,3321.0,108.8744,108.8744,108.7706,108.8744,3321.0
2021-03-12 13:20:00,115.39,115.4,115.28,115.34,5103.0,108.8649,108.8744,108.7612,108.8178,5103.0
2021-03-12 13:25:00,115.34,115.42,115.34,115.4,24673.0,108.8178,108.8932,108.8178,108.8744,24673.0
2021-03-12 13:30:00,115.4,115.42,115.33,115.33,29024.0,108.8744,108.8932,108.8083,108.8083,29024.0
2021-03-12 13:35:00,115.35,115.37,115.23,115.35,10055.0,108.8272,108.8461,108.714,108.8272,10055.0
2021-03-12 13:40:00,115.43,115.44,115.33,115.36,8732.0,108.9027,108.9121,108.8083,108.8366,8732.0
2021-03-12 13:45:00,115.34,115.42,115.34,115.42,11429.0,108.8178,108.8932,108.8178,108.8932,11429.0
2021-03-12 13:50:00,115.4,115.53,115.4,115.52,3715.0,108.8744,108.997,108.8744,108.9876,3715.0
2021-03-12 13:55:00,115.53,115.61,115.51,115.51,8363.0,108.997,109.0725,108.9781,108.9781,8363.0
2021-03-12 14:00:00,115.51,115.59,115.49,115.49,9668.0,108.9781,109.0536,108.9593,108.9593,9668.0
2021-03-12 14:05:00,115.47,115.51,115.45,115.49,10038.0,108.9404,108.9781,108.9215,108.9593,10038.0
2021-03-12 14:10:00,115.47,115.55,115.44,115.53,12465.0,108.9404,109.0159,108.9121,108.997,12465.0
2021-03-12 14:15:00,115.52,115.52,115.46,115.49,7818.0,108.9876,108.9876,108.931,108.9593,7818.0
2021-03-12 14:20:00,115.5,115.5,115.4,115.44,12228.0,108.9687,108.9687,108.8744,108.9121,12228.0
2021-03-12 14:25:00,115.45,115.51,115.17,115.49,51763.0,108.9215,108.9781,108.6574,108.9593,51763.0
2021-03-12 14:30:00,115.49,115.52,115.43,115.5,6367.0,108.9593,108.9876,108.9027,108.9687,6367.0
2021-03-12 14:35:00,115.5,115.51,115.41,115.43,6949.0,108.9687,108.9781,108.8838,108.9027,6949.0
2021-03-12 14:40:00,115.44,115.47,115.38,115.44,3582.0,108.9121,108.9404,108.8555,108.9121,3582.0
2021-03-12 14:45:00,115.42,115.46,115.39,115.39,2748.0,108.8932,108.931,108.8649,108.8649,2748.0
2021-03-12 14:50:00,115.4,115.41,115.29,115.3,6573.0,108.8744,108.8838,108.7706,108.78,6573.0
2021-03-12 14:55:00,115.3,115.33,115.25,115.33,6112.0,108.78,108.8083,108.7328,108.8083,6112.0
2021-03-12 15:00:00,115.34,115.34,115.26,115.26,6767.0,108.8178,108.8178,108.7423,108.7423,6767.0
2021-03-12 15:05:00,115.25,115.28,115.19,115.19,5603.0,108.7328,108.7612,108.6762,108.6762,5603.0
2021-03-12 15:10:00,115.19,115.19,115.08,115.13,8196.0,108.6762,108.6762,108.5725,108.6196,8196.0
2021-03-12 15:15:00,115.14,115.3,115.14,115.3,7554.0,108.6291,108.78,108.6291,108.78,7554.0
2021-03-12 15:20:00,115.3,115.44,115.29,115.4,8989.0,108.78,108.9121,108.7706,108.8744,8989.0
2021-03-12 15:25:00,115.4,115.41,115.2,115.23,24204.0,108.8744,108.8838,108.6857,108.714,24204.0
2021-03-12 15:30:00,115.24,115.3,115.17,115.24,23597.0,108.7234,108.78,108.6574,108.7234,23597.0
2021-03-12 15:35:00,115.25,115.41,115.23,115.26,36872.0,108.7328,108.8838,108.714,108.7423,36872.0
2021-03-12 15:40:00,115.24,115.26,115.1,115.11,39590.0,108.7234,108.7423,108.5913,108.6008,39590.0
2021-03-12 15:45:00,115.12,115.26,115.12,115.22,29272.0,108.6102,108.7423,108.6102,108.7045,29272.0
2021-03-12 15:50:00,115.21,115.26,115.03,115.1,74237.0,108.6951,108.7423,108.5253,108.5913,74237.0
2021-03-12 15:55:00,115.1,115.38,115.1,115.37,91492.0,108.5913,108.8555,108.5913,108.8461,91492.0
2021-03-15 09:30:00,115.37,115.65,115.26,115.6,27854.0,108.8461,109.1102,108.7423,109.0631,27854.0
2021-03-15 09:35:00,115.49,115.85,115.41,115.83,7157.0,108.9593,109.2989,108.8838,109.2801,7157.0
2021-03-15 09:40:00,115.75,115.91,115.59,115.59,6157.0,109.2046,109.3555,109.0536,109.0536,6157.0
2021-03-15 09:45:00,115.52,116.0,115.47,115.91,13442.0,108.9876,109.4404,108.9404,109.3555,13442.0
2021-03-15 09:50:00,115.86,115.9,115.76,115.78,9649.0,109.3084,109.3461,109.214,109.2329,9649.0
2021-03-15 09:55:00,115.72,115.9,115.54,115.68,28014.0,109.1763,109.3461,109.0065,109.1385,28014.0
2021-03-15 10:00:00,115.67,115.81,115.59,115.71,20340.0,109.1291,109.2612,109.0536,109.1668,20340.0
2021-03-15 10:05:00,115.73,115.81,115.6,115.8,7155.0,109.1857,109.2612,109.0631,109.2517,7155.0
2021-03-15 10:10:00,115.83,115.85,115.59,115.69,17149.0,109.2801,109.2989,109.0536,109.148,17149.0
2021-03-15 10:15:00,115.66,115.83,115.56,115.76,56724.0,109.1197,109.2801,109.0253,109.214,56724.0
2021-03-15 10:20:00,115.77,115.77,115.3,115.35,11863.0,109.2234,109.2234,108.78,108.8272,11863.0
2021-03-15 10:25:00,115.32,115.36,114.84,114.93,18083.0,108.7989,108.8366,108.346,108.4309,18083.0
2021-03-15 10:30:00,114.94,115.1,114.86,114.87,9884.0,108.4404,108.5913,108.3649,108.3743,9884.0
2021-03-15 10:35:00,114.9,115.02,114.86,114.9,16636.0,108.4026,108.5159,108.3649,108.4026,16636.0
2021-03-15 10:40:00,114.9,114.92,114.79,114.88,9880.0,108.4026,108.4215,108.2989,108.3838,9880.0
2021-03-15 10:45:00,114.85,115.19,114.85,115.15,10567.0,108.3555,108.6762,108.3555,108.6385,10567.0
2021-03-15 10:50:00,115.2,115.23,114.99,115.01,8324.0,108.6857,108.714,108.4876,108.5064,8324.0
2021-03-15 10:55:00,115.03,115.09,114.92,115.06,12983.0,108.5253,108.5819,108.4215,108.5536,12983.0
2021-03-15 11:00:00,115.07,115.13,114.94,115.11,16431.0,108.563,108.6196,108.4404,108.6008,16431.0
2021-03-15 11:05:00,115.15,115.17,115.02,115.03,6274.0,108.6385,108.6574,108.5159,108.5253,6274.0
2021-03-15 11:10:00,115.04,115.3,115.02,115.16,19287.0,108.5347,108.78,108.5159,108.6479,19287.0
2021-03-15 11:15:00,115.17,115.28,115.16,115.2,8966.0,108.6574,108.7612,108.6479,108.6857,8966.0
2021-03-15 11:20:00,115.23,115.24,115.03,115.05,13285.0,108.714,108.7234,108.5253,108.5442,13285.0
2021-03-15 11:25:00,115.04,115.12,115.03,115.05,11304.0,108.5347,108.6102,108.5253,108.5442,11304.0
2021-03-15 11:30:00,115.08,115.12,114.75,114.77,13239.0,108.5725,108.6102,108.2611,108.28,13239.0
2021-03-15 11:35:00,114.72,114.79,114.63,114.75,6872.0,108.2328,108.2989,108.1479,108.2611,6872.0
2021-03-15 11:40:00,114.8,114.85,114.72,114.75,5934.0,108.3083,108.3555,108.2328,108.2611,5934.0
2021-03-15 11:45:00,114.77,114.79,114.62,114.69,7210.0,108.28,108.2989,108.1385,108.2045,7210.0
2021-03-15 11:50:00,114.68,114.81,114.66,114.81,3672.0,108.1951,108.3177,108.1762,108.3177,3672.0
2021-03-15 11:55:00,114.81,114.85,114.76,114.8,3988.0,108.3177,108.3555,108.2706,108.3083,3988.0
2021-03-15 12:00:00,114.76,114.79,114.69,114.71,3036.0,108.2706,108.2989,108.2045,108.2234,3036.0
2021-03-15 12:05:00,114.73,114.76,114.72,114.73,1477.0,108.2423,108.2706,108.2328,108.2423,1477.0
2021-03-15 12:10:00,114.75,114.83,114.75,114.83,8199.0,108.2611,108.3366,108.2611,108.3366,8199.0
2021-03-15 12:15:00,114.82,114.9,114.76,114.83,10228.0,108.3272,108.4026,108.2706,108.3366,10228.0
2021-03-15 12:20:00,114.81,114.97,114.81,114.96,9830.0,108.3177,108.4687,108.3177,108.4592,9830.0
2021-03-15 12:25:00,114.91,114.98,114.87,114.95,2745.0,108.4121,108.4781,108.3743,108.4498,2745.0
2021-03-15 12:30:00,114.96,115.04,114.93,115.03,3732.0,108.4592,108.5347,108.4309,108.5253,3732.0
2021-03-15 12:35:00,114.97,115.0,114.92,114.92,1770.0,108.4687,108.497,108.4215,108.4215,1770.0
2021-03-15 12:40:00,114.94,114.95,114.91,114.91,3216.0,108.4404,108.4498,108.4121,108.4121,3216.0
2021-03-15 12:45:00,114.91,114.94,114.87,114.91,4680.0,108.4121,108.4404,108.3743,108.4121,4680.0
2021-03-15 12:50:00,114.93,114.93,114.85,114.85,4067.0,108.4309,108.4309,108.3555,108.3555,4067.0
2021-03-15 12:55:00,114.89,114.93,114.86,114.9,7334.0,108.3932,108.4309,108.3649,108.4026,7334.0
2021-03-15 13:00:00,114.92,114.95,114.92,114.92,3735.0,108.4215,108.4498,108.4215,108.4215,3735.0
2021-03-15 13:05:00,114.93,114.98,114.92,114.93,4558.0,108.4309,108.4781,108.4215,108.4309,4558.0
2021-03-15 13:10:00,114.93,114.98,114.88,114.97,4229.0,108.4309,108.4781,108.3838,108.4687,4229.0
2021-03-15 13:15:00,114.98,115.02,114.95,115.0,3834.0,108.4781,108.5159,108.4498,108.497,3834.0
2021-03-15 13:20:00,115.0,115.05,115.0,115.03,3173.0,108.497,108.5442,108.497,108.5253,3173.0
2021-03-15 13:25:00,115.01,115.05,115.0,115.01,2414.0,108.5064,108.5442,108.497,108.5064,2414.0
2021-03-15 13:30:00,115.01,115.01,114.91,114.93,3778.0,108.5064,108.5064,108.4121,108.4309,3778.0
2021-03-15 13:35:00,114.94,115.02,114.92,115.02,5178.0,108.4404,108.5159,108.4215,108.5159,5178.0
2021-03-15 13:40:00,115.02,115.02,114.97,115.02,6676.0,108.5159,108.5159,108.4687,108.5159,6676.0
2021-03-15 13:45:00,115.03,115.24,115.03,115.23,8933.0,108.5253,108.7234,108.5253,108.714,8933.0
2021-03-15 13:50:00,115.24,115.35,115.23,115.32,11537.0,108.7234,108.8272,108.714,108.7989,11537.0
2021-03-15 13:55:00,115.3,115.46,115.29,115.46,7020.0,108.78,108.931,108.7706,108.931,7020.0
2021-03-15 14:00:00,115.42,115.54,115.42,115.5,7623.0,108.8932,109.0065,108.8932,108.9687,7623.0
2021-03-15 14:05:00,115.52,115.52,115.4,115.44,4864.0,108.9876,108.9876,108.8744,108.9121,4864.0
2021-03-15 14:10:00,115.44,115.46,115.37,115.37,4415.0,108.9121,108.931,108.8461,108.8461,4415.0
2021-03-15 14:15:00,115.37,115.44,115.36,115.43,4028.0,108.8461,108.9121,108.8366,108.9027,4028.0
2021-03-15 14:20:00,115.44,115.49,115.43,115.47,4211.0,108.9121,108.9593,108.9027,108.9404,4211.0
2021-03-15 14:25:00,115.45,115.5,115.43,115.48,7223.0,108.9215,108.9687,108.9027,108.9498,7223.0
2021-03-15 14:30:00,115.48,115.54,115.47,115.52,6695.0,108.9498,109.0065,108.9404,108.9876,6695.0
2021-03-15 14:35:00,115.53,115.55,115.48,115.54,5257.0,108.997,109.0159,108.9498,109.0065,5257.0
2021-03-15 14:40:00,115.54,115.58,115.48,115.51,14486.0,109.0065,109.0442,108.9498,108.9781,14486.0
2021-03-15 14:45:00,115.49,115.51,115.35,115.4,7835.0,108.9593,108.9781,108.8272,108.8744,7835.0
2021-03-15 14:50:00,115.39,115.39,115.21,115.21,5760.0,108.8649,108.8649,108.6951,108.6951,5760.0
2021-03-15 14:55:00,115.24,115.25,115.02,115.02,4129.0,108.7234,108.7328,108.5159,108.5159,4129.0
2021-03-15 15:00:00,115.03,115.09,115.01,115.03,7495.0,108.5253,108.5819,108.5064,108.5253,7495.0
2021-03-15 15:05:00,115.03,115.09,115.0,115.09,5708.0,108.5253,108.5819,108.497,108.5819,5708.0
2021-03-15 15:10:00,115.09,115.17,115.06,115.16,9462.0,108.5819,108.6574,108.5536,108.6479,9462.0
2021-03-15 15:15:00,115.16,115.28,115.15,115.24,17013.0,108.6479,108.7612,108.6385,108.7234,17013.0
2021-03-15 15:20:00,115.21,115.23,115.13,115.18,8778.0,108.6951,108.714,108.6196,108.6668,8778.0
2021-03-15 15:25:00,115.17,115.19,115.08,115.13,8540.0,108.6574,108.6762,108.5725,108.6196,8540.0
2021-03-15 15:30:00,115.13,115.13,114.96,115.0,10980.0,108.6196,108.6196,108.4592,108.497,10980.0
2021-03-15 15:35:00,114.98,115.05,114.91,115.05,32095.0,108.4781,108.5442,108.4121,108.5442,32095.0
2021-03-15 15:40:00,115.05,115.05,114.89,114.91,28906.0,108.5442,108.5442,108.3932,108.4121,28906.0
2021-03-15 15:45:00,114.91,115.11,114.88,115.09,43661.0,108.4121,108.6008,108.3838,108.5819,43661.0
2021-03-15 15:50:00,115.1,115.25,115.07,115.24,53213.0,108.5913,108.7328,108.563,108.7234,53213.0
2021-03-15 15:55:00,115.23,115.73,115.23,115.66,110217.0,108.714,109.1857,108.714,109.1197,110217.0
2021-03-16 09:30:00,115.39,115.89,115.23,115.74,38415.0,109.1783,109.6513,109.0269,109.5094,38415.0
2021-03-16 09:35:00,115.67,115.67,115.35,115.52,2533.0,109.4432,109.4432,109.1404,109.3013,2533.0
2021-03-16 09:40:00,115.64,115.76,115.45,115.76,3926.0,109.4148,109.5283,109.235,109.5283,3926.0
2021-03-16 09:45:00,115.72,115.95,115.63,115.95,5725.0,109.4905,109.7081,109.4053,109.7081,5725.0
2021-03-16 09:50:00,115.91,116.08,115.9,115.97,22121.0,109.6703,109.8311,109.6608,109.727,22121.0
2021-03-16 09:55:00,115.98,116.05,115.65,115.67,12973.0,109.7365,109.8027,109.4243,109.4432,12973.0
2021-03-16 10:00:00,115.63,115.81,115.43,115.44,30918.0,109.4053,109.5756,109.2161,109.2256,30918.0
2021-03-16 10:05:00,115.52,115.72,115.51,115.64,4349.0,109.3013,109.4905,109.2918,109.4148,4349.0
2021-03-16 10:10:00,115.71,115.71,115.53,115.66,6054.0,109.481,109.481,109.3107,109.4337,6054.0
2021-03-16 10:15:00,115.68,115.68,115.58,115.65,4265.0,109.4526,109.4526,109.358,109.4243,4265.0
2021-03-16 10:20:00,115.6,115.76,115.53,115.64,12685.0,109.3769,109.5283,109.3107,109.4148,12685.0
2021-03-16 10:25:00,115.65,115.71,115.55,115.6,4446.0,109.4243,109.481,109.3296,109.3769,4446.0
2021-03-16 10:30:00,115.62,115.76,115.59,115.73,18265.0,109.3959,109.5283,109.3675,109.5,18265.0
2021-03-16 10:35:00,115.73,115.83,115.58,115.69,28765.0,109.5,109.5946,109.358,109.4621,28765.0
2021-03-16 10:40:00,115.67,115.7,115.53,115.6,11454.0,109.4432,109.4716,109.3107,109.3769,11454.0
2021-03-16 10:45:00,115.56,115.57,115.34,115.48,5732.0,109.3391,109.3486,109.1309,109.2634,5732.0
2021-03-16 10:50:00,115.52,115.64,115.51,115.59,6678.0,109.3013,109.4148,109.2918,109.3675,6678.0
2021-03-16 10:55:00,115.59,115.61,115.49,115.5,9139.0,109.3675,109.3864,109.2729,109.2823,9139.0
2021-03-16 11:00:00,115.47,115.47,115.3,115.46,5882.0,109.2539,109.2539,109.0931,109.2445,5882.0
2021-03-16 11:05:00,115.4,115.47,115.35,115.35,2542.0,109.1877,109.2539,109.1404,109.1404,2542.0
2021-03-16 11:10:00,115.32,115.54,115.27,115.52,6833.0,109.112,109.3202,109.0647,109.3013,6833.0
2021-03-16 11:15:00,115.54,115.62,115.46,115.47,5586.0,109.3202,109.3959,109.2445,109.2539,5586.0
2021-03-16 11:20:00,115.46,115.53,115.43,115.5,10728.0,109.2445,109.3107,109.2161,109.2823,10728.0
2021-03-16 11:25:00,115.52,115.58,115.34,115.41,7142.0,109.3013,109.358,109.1309,109.1972,7142.0
2021-03-16 11:30:00,115.42,115.52,115.32,115.47,4876.0,109.2066,109.3013,109.112,109.2539,4876.0
2021-03-16 11:35:00,115.46,115.5,115.34,115.34,5615.0,109.2445,109.2823,109.1309,109.1309,5615.0
2021-03-16 11:40:00,115.37,115.37,115.28,115.33,3158.0,109.1593,109.1593,109.0742,109.1215,3158.0
2021-03-16 11:45:00,115.33,115.33,115.25,115.3,4813.0,109.1215,109.1215,109.0458,109.0931,4813.0
2021-03-16 11:50:00,115.29,115.34,115.28,115.32,3037.0,109.0836,109.1309,109.0742,109.112,3037.0
2021-03-16 11:55:00,115.34,115.34,115.19,115.27,2765.0,109.1309,109.1309,108.989,109.0647,2765.0
2021-03-16 12:00:00,115.27,115.34,115.2,115.2,2950.0,109.0647,109.1309,108.9985,108.9985,2950.0
2021-03-16 12:05:00,115.18,115.22,115.07,115.07,8367.0,108.9796,109.0174,108.8755,108.8755,8367.0
2021-03-16 12:10:00,115.07,115.1,114.96,114.96,7994.0,108.8755,108.9039,108.7714,108.7714,7994.0
2021-03-16 12:15:00,115.02,115.06,115.01,115.01,1992.0,108.8282,108.866,108.8187,108.8187,1992.0
2021-03-16 12:20:00,115.02,115.04,114.94,115.04,6392.0,108.8282,108.8471,108.7525,108.8471,6392.0
2021-03-16 12:25:00,115.04,115.13,115.04,115.1,7260.0,108.8471,108.9323,108.8471,108.9039,7260.0
2021-03-16 12:30:00,115.07,115.12,114.93,114.93,3950.0,108.8755,108.9228,108.743,108.743,3950.0
2021-03-16 12:35:00,114.92,114.97,114.91,114.95,4064.0,108.7336,108.7809,108.7241,108.7619,4064.0
2021-03-16 12:40:00,114.92,114.95,114.85,114.89,9778.0,108.7336,108.7619,108.6673,108.7052,9778.0
2021-03-16 12:45:00,114.9,114.91,114.79,114.79,4588.0,108.7146,108.7241,108.6106,108.6106,4588.0
2021-03-16 12:50:00,114.79,114.81,114.69,114.71,6949.0,108.6106,108.6295,108.5159,108.5349,6949.0
2021-03-16 12:55:00,114.72,114.79,114.7,114.75,6294.0,108.5443,108.6106,108.5254,108.5727,6294.0
2021-03-16 13:00:00,114.79,115.0,114.79,114.88,6723.0,108.6106,108.8092,108.6106,108.6957,6723.0
2021-03-16 13:05:00,114.87,114.88,114.78,114.78,7377.0,108.6862,108.6957,108.6011,108.6011,7377.0
2021-03-16 13:10:00,114.81,114.83,114.73,114.79,6769.0,108.6295,108.6484,108.5538,108.6106,6769.0
2021-03-16 13:15:00,114.79,114.79,114.56,114.58,7759.0,108.6106,108.6106,108.3929,108.4119,7759.0
2021-03-16 13:20:00,114.58,114.58,114.47,114.48,6806.0,108.4119,108.4119,108.3078,108.3172,6806.0
2021-03-16 13:25:00,114.5,114.67,114.48,114.61,9208.0,108.3362,108.497,108.3172,108.4402,9208.0
2021-03-16 13:30:00,114.62,114.63,114.57,114.59,7959.0,108.4497,108.4592,108.4024,108.4213,7959.0
2021-03-16 13:35:00,114.59,114.6,114.39,114.39,11610.0,108.4213,108.4308,108.2321,108.2321,11610.0
2021-03-16 13:40:00,114.39,114.47,114.38,114.44,3352.0,108.2321,108.3078,108.2226,108.2794,3352.0
2021-03-16 13:45:00,114.45,114.49,114.39,114.49,6140.0,108.2889,108.3267,108.2321,108.3267,6140.0
2021-03-16 13:50:00,114.48,114.51,114.42,114.45,7122.0,108.3172,108.3456,108.2605,108.2889,7122.0
2021-03-16 13:55:00,114.42,114.59,114.41,114.5,8910.0,108.2605,108.4213,108.251,108.3362,8910.0
2021-03-16 14:00:00,114.49,114.62,114.46,114.54,10250.0,108.3267,108.4497,108.2983,108.374,10250.0
2021-03-16 14:05:00,114.51,114.56,114.46,114.52,8302.0,108.3456,108.3929,108.2983,108.3551,8302.0
2021-03-16 14:10:00,114.53,114.58,114.53,114.54,8005.0,108.3645,108.4119,108.3645,108.374,8005.0
2021-03-16 14:15:00,114.54,114.56,114.45,114.46,8443.0,108.374,108.3929,108.2889,108.2983,8443.0
2021-03-16 14:20:00,114.47,114.53,114.43,114.5,6124.0,108.3078,108.3645,108.2699,108.3362,6124.0
2021-03-16 14:25:00,114.5,114.5,114.4,114.48,6838.0,108.3362,108.3362,108.2415,108.3172,6838.0
2021-03-16 14:30:00,114.46,114.61,114.46,114.56,6409.0,108.2983,108.4402,108.2983,108.3929,6409.0
2021-03-16 14:35:00,114.58,114.59,114.49,114.57,51114.0,108.4119,108.4213,108.3267,108.4024,51114.0
2021-03-16 14:40:00,114.6,114.65,114.54,114.65,6723.0,108.4308,108.4781,108.374,108.4781,6723.0
2021-03-16 14:45:00,114.63,114.78,114.63,114.74,7717.0,108.4592,108.6011,108.4592,108.5632,7717.0
2021-03-16 14:50:00,114.76,114.79,114.74,114.76,11563.0,108.5822,108.6106,108.5632,108.5822,11563.0
2021-03-16 14:55:00,114.78,114.8,114.71,114.78,7919.0,108.6011,108.62,108.5349,108.6011,7919.0
2021-03-16 15:00:00,114.77,114.78,114.62,114.73,8078.0,108.5916,108.6011,108.4497,108.5538,8078.0
2021-03-16 15:05:00,114.72,114.78,114.72,114.73,4469.0,108.5443,108.6011,108.5443,108.5538,4469.0
2021-03-16 15:10:00,114.75,114.85,114.72,114.8,6890.0,108.5727,108.6673,108.5443,108.62,6890.0
2021-03-16 15:15:00,114.79,114.82,114.77,114.8,5917.0,108.6106,108.6389,108.5916,108.62,5917.0
2021-03-16 15:20:00,114.82,114.84,114.8,114.81,5819.0,108.6389,108.6579,108.62,108.6295,5819.0
2021-03-16 15:25:00,114.81,114.81,114.58,114.6,19078.0,108.6295,108.6295,108.4119,108.4308,19078.0
2021-03-16 15:30:00,114.6,114.77,114.54,114.77,21196.0,108.4308,108.5916,108.374,108.5916,21196.0
2021-03-16 15:35:00,114.77,114.82,114.64,114.73,16916.0,108.5916,108.6389,108.4686,108.5538,16916.0
2021-03-16 15:40:00,114.75,114.85,114.73,114.78,21265.0,108.5727,108.6673,108.5538,108.6011,21265.0
2021-03-16 15:45:00,114.79,114.83,114.63,114.63,17680.0,108.6106,108.6484,108.4592,108.4592,17680.0
2021-03-16 15:50:00,114.67,114.75,114.6,114.64,48539.0,108.497,108.5727,108.4308,108.4686,48539.0
2021-03-16 15:55:00,114.65,114.73,114.58,114.66,69141.0,108.4781,108.5538,108.4119,108.4876,69141.0
2021-03-17 09:30:00,115.24,115.24,114.52,114.77,36113.0,109.0363,109.0363,108.3551,108.5916,36113.0
2021-03-17 09:35:00,114.77,114.93,114.56,114.84,7714.0,108.5916,108.743,108.3929,108.6579,7714.0
2021-03-17 09:40:00,114.85,114.94,114.65,114.73,12838.0,108.6673,108.7525,108.4781,108.5538,12838.0
2021-03-17 09:45:00,114.66,114.85,114.54,114.67,6561.0,108.4876,108.6673,108.374,108.497,6561.0
2021-03-17 09:50:00,114.6,114.67,114.19,114.22,5938.0,108.4308,108.497,108.0429,108.0712,5938.0
2021-03-17 09:55:00,114.18,114.59,114.17,114.54,12454.0,108.0334,108.4213,108.0239,108.374,12454.0
2021-03-17 10:00:00,114.48,114.55,114.34,114.36,6738.0,108.3172,108.3835,108.1848,108.2037,6738.0
2021-03-17 10:05:00,114.32,114.45,114.13,114.29,6822.0,108.1659,108.2889,107.9861,108.1375,6822.0
2021-03-17 10:10:00,114.36,114.44,114.28,114.38,5235.0,108.2037,108.2794,108.128,108.2226,5235.0
2021-03-17 10:15:00,114.34,114.45,114.3,114.45,3680.0,108.1848,108.2889,108.1469,108.2889,3680.0
2021-03-17 10:20:00,114.39,114.42,114.3,114.31,5515.0,108.2321,108.2605,108.1469,108.1564,5515.0
2021-03-17 10:25:00,114.31,114.52,114.31,114.38,7302.0,108.1564,108.3551,108.1564,108.2226,7302.0
2021-03-17 10:30:00,114.4,114.49,114.38,114.43,2764.0,108.2415,108.3267,108.2226,108.2699,2764.0
2021-03-17 10:35:00,114.45,114.59,114.4,114.51,6219.0,108.2889,108.4213,108.2415,108.3456,6219.0
2021-03-17 10:40:00,114.48,114.65,114.32,114.44,5196.0,108.3172,108.4781,108.1659,108.2794,5196.0
2021-03-17 10:45:00,114.34,114.45,114.27,114.27,5682.0,108.1848,108.2889,108.1185,108.1185,5682.0
2021-03-17 10:50:00,114.28,114.42,114.26,114.42,6760.0,108.128,108.2605,108.1091,108.2605,6760.0
2021-03-17 10:55:00,114.44,114.61,114.41,114.42,5380.0,108.2794,108.4402,108.251,108.2605,5380.0
2021-03-17 11:00:00,114.47,114.67,114.45,114.67,6833.0,108.3078,108.497,108.2889,108.497,6833.0
2021-03-17 11:05:00,114.66,114.92,114.56,114.8,7282.0,108.4876,108.7336,108.3929,108.62,7282.0
2021-03-17 11:10:00,114.75,114.75,114.61,114.62,4655.0,108.5727,108.5727,108.4402,108.4497,4655.0
2021-03-17 11:15:00,114.56,114.64,114.48,114.53,7114.0,108.3929,108.4686,108.3172,108.3645,7114.0
2021-03-17 11:20:00,114.5,114.6,114.46,114.55,8350.0,108.3362,108.4308,108.2983,108.3835,8350.0
2021-03-17 11:25:00,114.58,114.69,114.56,114.58,5829.0,108.4119,108.5159,108.3929,108.4119,5829.0
2021-03-17 11:30:00,114.55,114.61,114.52,114.59,6878.0,108.3835,108.4402,108.3551,108.4213,6878.0
2021-03-17 11:35:00,114.54,114.65,114.51,114.55,8894.0,108.374,108.4781,108.3456,108.3835,8894.0
2021-03-17 11:40:00,114.58,114.62,114.35,114.35,15502.0,108.4119,108.4497,108.1942,108.1942,15502.0
2021-03-17 11:45:00,114.33,114.37,114.24,114.32,11063.0,108.1753,108.2132,108.0902,108.1659,11063.0
2021-03-17 11:50:00,114.32,114.37,114.24,114.34,13129.0,108.1659,108.2132,108.0902,108.1848,13129.0
2021-03-17 11:55:00,114.42,114.42,114.21,114.29,7735.0,108.2605,108.2605,108.0618,108.1375,7735.0
2021-03-17 12:00:00,114.25,114.28,114.14,114.23,6271.0,108.0996,108.128,107.9955,108.0807,6271.0
2021-03-17 12:05:00,114.27,114.35,114.26,114.33,8120.0,108.1185,108.1942,108.1091,108.1753,8120.0
2021-03-17 12:10:00,114.31,114.38,114.25,114.27,7725.0,108.1564,108.2226,108.0996,108.1185,7725.0
2021-03-17 12:15:00,114.28,114.33,114.19,114.23,11792.0,108.128,108.1753,108.0429,108.0807,11792.0
2021-03-17 12:20:00,114.26,114.26,114.18,114.2,6934.0,108.1091,108.1091,108.0334,108.0523,6934.0
2021-03-17 12:25:00,114.2,114.21,114.09,114.11,3749.0,108.0523,108.0618,107.9482,107.9672,3749.0
2021-03-17 12:30:00,114.1,114.11,113.94,113.98,11712.0,107.9577,107.9672,107.8063,107.8442,11712.0
2021-03-17 12:35:00,113.98,114.09,113.91,114.06,8873.0,107.8442,107.9482,107.7779,107.9199,8873.0
2021-03-17 12:40:00,114.06,114.12,113.97,114.0,8396.0,107.9199,107.9766,107.8347,107.8631,8396.0
2021-03-17 12:45:00,114.0,114.1,113.99,114.08,2754.0,107.8631,107.9577,107.8536,107.9388,2754.0
2021-03-17 12:50:00,114.07,114.17,114.07,114.16,5978.0,107.9293,108.0239,107.9293,108.0145,5978.0
2021-03-17 12:55:00,114.15,114.22,114.0,114.0,10485.0,108.005,108.0712,107.8631,107.8631,10485.0
2021-03-17 13:00:00,114.02,114.04,113.94,114.04,7826.0,107.882,107.9009,107.8063,107.9009,7826.0
2021-03-17 13:05:00,114.05,114.09,114.02,114.06,12416.0,107.9104,107.9482,107.882,107.9199,12416.0
2021-03-17 13:10:00,114.03,114.07,113.95,113.98,6832.0,107.8915,107.9293,107.8158,107.8442,6832.0
2021-03-17 13:15:00,114.0,114.09,113.93,114.09,11727.0,107.8631,107.9482,107.7968,107.9482,11727.0
2021-03-17 13:20:00,114.08,114.09,113.96,113.97,14162.0,107.9388,107.9482,107.8252,107.8347,14162.0
2021-03-17 13:25:00,113.99,114.05,113.96,114.0,6152.0,107.8536,107.9104,107.8252,107.8631,6152.0
2021-03-17 13:30:00,114.01,114.05,113.97,114.0,5992.0,107.8725,107.9104,107.8347,107.8631,5992.0
2021-03-17 13:35:00,114.0,114.06,113.95,113.96,3600.0,107.8631,107.9199,107.8158,107.8252,3600.0
2021-03-17 13:40:00,113.97,113.97,113.88,113.96,6886.0,107.8347,107.8347,107.7495,107.8252,6886.0
2021-03-17 13:45:00,113.95,114.0,113.95,113.95,2604.0,107.8158,107.8631,107.8158,107.8158,2604.0
2021-03-17 13:50:00,113.91,113.91,113.73,113.73,4400.0,107.7779,107.7779,107.6076,107.6076,4400.0
2021-03-17 13:55:00,113.7,113.88,113.69,113.88,7436.0,107.5792,107.7495,107.5698,107.7495,7436.0
2021-03-17 14:00:00,113.93,114.16,113.85,113.9,43312.0,107.7968,108.0145,107.7212,107.7685,43312.0
2021-03-17 14:05:00,113.94,113.99,113.82,113.88,6606.0,107.8063,107.8536,107.6928,107.7495,6606.0
2021-03-17 14:10:00,113.89,114.09,113.89,114.08,7695.0,107.759,107.9482,107.759,107.9388,7695.0
2021-03-17 14:15:00,114.07,114.11,113.86,113.91,15258.0,107.9293,107.9672,107.7306,107.7779,15258.0
2021-03-17 14:20:00,113.92,114.0,113.9,113.96,6545.0,107.7874,107.8631,107.7685,107.8252,6545.0
2021-03-17 14:25:00,113.95,113.96,113.72,113.72,11423.0,107.8158,107.8252,107.5982,107.5982,11423.0
2021-03-17 14:30:00,113.66,113.92,113.62,113.9,8968.0,107.5414,107.7874,107.5035,107.7685,8968.0
2021-03-17 14:35:00,113.91,114.05,113.89,113.97,16967.0,107.7779,107.9104,107.759,107.8347,16967.0
2021-03-17 14:40:00,113.98,114.07,113.95,114.0,18822.0,107.8442,107.9293,107.8158,107.8631,18822.0
2021-03-17 14:45:00,114.03,114.07,113.82,113.98,13940.0,107.8915,107.9293,107.6928,107.8442,13940.0
2021-03-17 14:50:00,113.99,113.99,113.8,113.8,11773.0,107.8536,107.8536,107.6738,107.6738,11773.0
2021-03-17 14:55:00,113.84,113.9,113.76,113.78,10580.0,107.7117,107.7685,107.636,107.6549,10580.0
2021-03-17 15:00:00,113.8,113.81,113.6,113.7,11128.0,107.6738,107.6833,107.4846,107.5792,11128.0
2021-03-17 15:05:00,113.69,113.75,113.57,113.66,18329.0,107.5698,107.6265,107.4562,107.5414,18329.0
2021-03-17 15:10:00,113.66,113.68,113.38,113.41,16970.0,107.5414,107.5603,107.2765,107.3048,16970.0
2021-03-17 15:15:00,113.42,113.71,113.41,113.61,15837.0,107.3143,107.5887,107.3048,107.4941,15837.0
2021-03-17 15:20:00,113.6,113.64,113.44,113.44,14385.0,107.4846,107.5225,107.3332,107.3332,14385.0
2021-03-17 15:25:00,113.45,113.67,113.45,113.57,12168.0,107.3427,107.5508,107.3427,107.4562,12168.0
2021-03-17 15:30:00,113.55,113.89,113.55,113.73,20851.0,107.4373,107.759,107.4373,107.6076,20851.0
2021-03-17 15:35:00,113.72,113.85,113.69,113.73,30591.0,107.5982,107.7212,107.5698,107.6076,30591.0
2021-03-17 15:40:00,113.73,113.84,113.62,113.63,20701.0,107.6076,107.7117,107.5035,107.513,20701.0
2021-03-17 15:45:00,113.66,113.77,113.64,113.67,20962.0,107.5414,107.6455,107.5225,107.5508,20962.0
2021-03-17 15:50:00,113.68,113.78,113.61,113.7,43808.0,107.5603,107.6549,107.4941,107.5792,43808.0
2021-03-17 15:55:00,113.7,113.92,113.66,113.69,131260.0,107.5792,107.7874,107.5414,107.5698,131260.0
2021-03-18 09:30:00,113.57,113.64,113.15,113.64,41743.0,107.4562,107.5225,107.0588,107.5225,41743.0
2021-03-18 09:35:00,113.64,113.68,112.87,112.95,54524.0,107.5225,107.5603,106.7939,106.8696,54524.0
2021-03-18 09:40:00,112.98,113.06,112.68,112.7,30061.0,106.898,106.9737,106.6141,106.6331,30061.0
2021-03-18 09:45:00,112.57,112.75,112.46,112.7,16340.0,106.5101,106.6804,106.406,106.6331,16340.0
2021-03-18 09:50:00,112.8,113.0,112.71,112.8,10765.0,106.7277,106.9169,106.6425,106.7277,10765.0
2021-03-18 09:55:00,112.76,112.82,112.56,112.56,13385.0,106.6898,106.7466,106.5006,106.5006,13385.0
2021-03-18 10:00:00,112.5,112.59,112.13,112.13,24206.0,106.4438,106.529,106.0937,106.0937,24206.0
2021-03-18 10:05:00,112.21,112.29,111.85,111.98,37858.0,106.1694,106.2451,105.8288,105.9518,37858.0
2021-03-18 10:10:00,111.93,111.98,111.79,111.8,13645.0,105.9045,105.9518,105.7721,105.7815,13645.0
2021-03-18 10:15:00,111.78,112.08,111.72,111.99,13351.0,105.7626,106.0464,105.7058,105.9613,13351.0
2021-03-18 10:20:00,111.96,112.04,111.81,111.87,6718.0,105.9329,106.0086,105.791,105.8477,6718.0
2021-03-18 10:25:00,111.88,112.02,111.86,111.92,11840.0,105.8572,105.9897,105.8383,105.8951,11840.0
2021-03-18 10:30:00,111.92,111.97,111.7,111.87,41698.0,105.8951,105.9424,105.6869,105.8477,41698.0
2021-03-18 10:35:00,111.89,112.19,111.89,112.17,19038.0,105.8667,106.1505,105.8667,106.1316,19038.0
2021-03-18 10:40:00,112.19,112.34,112.12,112.14,9426.0,106.1505,106.2924,106.0843,106.1032,9426.0
2021-03-18 10:45:00,112.11,112.11,111.97,111.98,10404.0,106.0748,106.0748,105.9424,105.9518,10404.0
2021-03-18 10:50:00,111.98,112.13,111.97,112.12,9160.0,105.9518,106.0937,105.9424,106.0843,9160.0
2021-03-18 10:55:00,112.11,112.16,111.98,111.98,22892.0,106.0748,106.1221,105.9518,105.9518,22892.0
2021-03-18 11:00:00,112.03,112.15,111.99,111.99,9926.0,105.9991,106.1127,105.9613,105.9613,9926.0
2021-03-18 11:05:00,111.96,112.14,111.94,112.04,14815.0,105.9329,106.1032,105.914,106.0086,14815.0
2021-03-18 11:10:00,112.05,112.22,112.03,112.19,7799.0,106.0181,106.1789,105.9991,106.1505,7799.0
2021-03-18 11:15:00,112.24,112.25,112.1,112.1,11392.0,106.1978,106.2073,106.0654,106.0654,11392.0
2021-03-18 11:20:00,112.11,112.25,112.04,112.15,8547.0,106.0748,106.2073,106.0086,106.1127,8547.0
2021-03-18 11:25:00,112.14,112.19,112.07,112.15,26964.0,106.1032,106.1505,106.037,106.1127,26964.0
2021-03-18 11:30:00,112.14,112.19,112.1,112.1,15677.0,106.1032,106.1505,106.0654,106.0654,15677.0
2021-03-18 11:35:00,112.1,112.34,112.08,112.34,15000.0,106.0654,106.2924,106.0464,106.2924,15000.0
2021-03-18 11:40:00,112.35,112.51,112.35,112.48,9093.0,106.3019,106.4533,106.3019,106.4249,9093.0
2021-03-18 11:45:00,112.48,112.49,112.35,112.37,9496.0,106.4249,106.4344,106.3019,106.3208,9496.0
2021-03-18 11:50:00,112.37,112.43,112.31,112.37,7969.0,106.3208,106.3776,106.2641,106.3208,7969.0
2021-03-18 11:55:00,112.41,112.52,112.4,112.49,6099.0,106.3587,106.4628,106.3492,106.4344,6099.0
2021-03-18 12:00:00,112.49,112.51,112.43,112.48,6505.0,106.4344,106.4533,106.3776,106.4249,6505.0
2021-03-18 12:05:00,112.48,112.55,112.45,112.5,8392.0,106.4249,106.4911,106.3965,106.4438,8392.0
2021-03-18 12:10:00,112.5,112.51,112.45,112.51,8647.0,106.4438,106.4533,106.3965,106.4533,8647.0
2021-03-18 12:15:00,112.51,112.51,112.4,112.44,8992.0,106.4533,106.4533,106.3492,106.3871,8992.0
2021-03-18 12:20:00,112.45,112.46,112.34,112.39,39297.0,106.3965,106.406,106.2924,106.3398,39297.0
2021-03-18 12:25:00,112.41,112.45,112.31,112.32,9172.0,106.3587,106.3965,106.2641,106.2735,9172.0
2021-03-18 12:30:00,112.34,112.38,112.27,112.32,20303.0,106.2924,106.3303,106.2262,106.2735,20303.0
2021-03-18 12:35:00,112.31,112.31,112.04,112.07,23701.0,106.2641,106.2641,106.0086,106.037,23701.0
2021-03-18 12:40:00,112.07,112.08,111.97,112.0,14946.0,106.037,106.0464,105.9424,105.9707,14946.0
2021-03-18 12:45:00,112.0,112.15,111.99,112.1,15338.0,105.9707,106.1127,105.9613,106.0654,15338.0
2021-03-18 12:50:00,112.12,112.37,112.11,112.37,8929.0,106.0843,106.3208,106.0748,106.3208,8929.0
2021-03-18 12:55:00,112.39,112.5,112.01,112.42,52923.0,106.3398,106.4438,105.9802,106.3681,52923.0
2021-03-18 13:00:00,112.42,112.43,112.28,112.29,9735.0,106.3681,106.3776,106.2357,106.2451,9735.0
2021-03-18 13:05:00,112.26,112.27,112.0,112.0,15006.0,106.2167,106.2262,105.9707,105.9707,15006.0
2021-03-18 13:10:00,111.96,112.04,111.9,111.94,12737.0,105.9329,106.0086,105.8761,105.914,12737.0
2021-03-18 13:15:00,111.89,111.94,111.84,111.94,7541.0,105.8667,105.914,105.8194,105.914,7541.0
2021-03-18 13:20:00,111.96,112.02,111.92,111.92,7467.0,105.9329,105.9897,105.8951,105.8951,7467.0
2021-03-18 13:25:00,111.92,112.01,111.91,112.0,16311.0,105.8951,105.9802,105.8856,105.9707,16311.0
2021-03-18 13:30:00,111.97,112.03,111.94,111.94,11294.0,105.9424,105.9991,105.914,105.914,11294.0
2021-03-18 13:35:00,111.95,112.1,111.93,112.07,25136.0,105.9234,106.0654,105.9045,106.037,25136.0
2021-03-18 13:40:00,112.07,112.16,112.05,112.06,11780.0,106.037,106.1221,106.0181,106.0275,11780.0
2021-03-18 13:45:00,112.06,112.23,112.03,112.23,11887.0,106.0275,106.1884,105.9991,106.1884,11887.0
2021-03-18 13:50:00,112.29,112.33,112.23,112.33,7144.0,106.2451,106.283,106.1884,106.283,7144.0
2021-03-18 13:55:00,112.33,112.42,112.33,112.39,11989.0,106.283,106.3681,106.283,106.3398,11989.0
2021-03-18 14:00:00,112.41,112.41,112.28,112.28,5733.0,106.3587,106.3587,106.2357,106.2357,5733.0
2021-03-18 14:05:00,112.3,112.32,112.19,112.22,7633.0,106.2546,106.2735,106.1505,106.1789,7633.0
2021-03-18 14:10:00,112.24,112.26,112.16,112.2,7577.0,106.1978,106.2167,106.1221,106.16,7577.0
2021-03-18 14:15:00,112.22,112.22,112.1,112.12,6859.0,106.1789,106.1789,106.0654,106.0843,6859.0
2021-03-18 14:20:00,112.1,112.2,112.08,112.18,11251.0,106.0654,106.16,106.0464,106.1411,11251.0
2021-03-18 14:25:00,112.17,112.22,112.09,112.11,7569.0,106.1316,106.1789,106.0559,106.0748,7569.0
2021-03-18 14:30:00,112.09,112.15,112.0,112.04,14788.0,106.0559,106.1127,105.9707,106.0086,14788.0
2021-03-18 14:35:00,112.01,112.03,111.82,111.99,12957.0,105.9802,105.9991,105.8004,105.9613,12957.0
2021-03-18 14:40:00,111.94,111.97,111.78,111.89,7558.0,105.914,105.9424,105.7626,105.8667,7558.0
2021-03-18 14:45:00,111.91,112.12,111.88,112.12,8532.0,105.8856,106.0843,105.8572,106.0843,8532.0
2021-03-18 14:50:00,112.15,112.17,112.0,112.06,14261.0,106.1127,106.1316,105.9707,106.0275,14261.0
2021-03-18 14:55:00,112.07,112.21,112.07,112.17,7823.0,106.037,106.1694,106.037,106.1316,7823.0
2021-03-18 15:00:00,112.15,112.19,112.06,112.09,9130.0,106.1127,106.1505,106.0275,106.0559,9130.0
2021-03-18 15:05:00,112.05,112.12,111.96,112.12,9491.0,106.0181,106.0843,105.9329,106.0843,9491.0
2021-03-18 15:10:00,112.16,112.47,112.15,112.44,35362.0,106.1221,106.4154,106.1127,106.3871,35362.0
2021-03-18 15:15:00,112.41,112.41,112.17,112.23,34108.0,106.3587,106.3587,106.1316,106.1884,34108.0
2021-03-18 15:20:00,112.23,112.26,112.1,112.12,37870.0,106.1884,106.2167,106.0654,106.0843,37870.0
2021-03-18 15:25:00,112.11,112.36,112.11,112.36,31449.0,106.0748,106.3114,106.0748,106.3114,31449.0
2021-03-18 15:30:00,112.35,112.43,112.23,112.23,72567.0,106.3019,106.3776,106.1884,106.1884,72567.0
2021-03-18 15:35:00,112.24,112.25,112.06,112.09,33489.0,106.1978,106.2073,106.0275,106.0559,33489.0
2021-03-18 15:40:00,112.1,112.11,111.92,111.97,38306.0,106.0654,106.0748,105.8951,105.9424,38306.0
2021-03-18 15:45:00,111.97,112.01,111.72,111.73,49282.0,105.9424,105.9802,105.7058,105.7153,49282.0
2021-03-18 15:50:00,111.73,111.75,111.56,111.67,88589.0,105.7153,105.7342,105.5544,105.6585,88589.0
2021-03-18 15:55:00,111.68,111.86,111.6,111.69,202669.0,105.668,105.8383,105.5923,105.6774,202669.0
2021-03-19 09:30:00,111.44,111.62,111.08,111.4,376574.0,105.4409,105.6112,105.1003,105.403,376574.0
2021-03-19 09:35:00,111.44,111.66,111.29,111.37,69141.0,105.4409,105.649,105.299,105.3747,69141.0
2021-03-19 09:40:00,111.44,111.56,111.25,111.35,61430.0,105.4409,105.5544,105.2611,105.3557,61430.0
2021-03-19 09:45:00,111.22,111.48,111.12,111.3,13873.0,105.2327,105.4787,105.1381,105.3084,13873.0
2021-03-19 09:50:00,111.28,111.35,110.8,110.92,23076.0,105.2895,105.3557,104.8353,104.9489,23076.0
2021-03-19 09:55:00,110.86,111.23,110.83,111.11,11144.0,104.8921,105.2422,104.8637,105.1287,11144.0
2021-03-19 10:00:00,111.11,111.24,111.02,111.07,7039.0,105.1287,105.2517,105.0435,105.0908,7039.0
2021-03-19 10:05:00,111.08,111.27,111.04,111.25,8379.0,105.1003,105.28,105.0624,105.2611,8379.0
2021-03-19 10:10:00,111.28,111.33,111.03,111.33,18637.0,105.2895,105.3368,105.053,105.3368,18637.0
2021-03-19 10:15:00,111.33,111.4,111.2,111.35,8010.0,105.3368,105.403,105.2138,105.3557,8010.0
2021-03-19 10:20:00,111.37,111.54,111.27,111.47,10128.0,105.3747,105.5355,105.28,105.4693,10128.0
2021-03-19 10:25:00,111.54,111.57,111.4,111.41,6855.0,105.5355,105.5639,105.403,105.4125,6855.0
2021-03-19 10:30:00,111.37,111.52,111.31,111.36,8538.0,105.3747,105.5166,105.3179,105.3652,8538.0
2021-03-19 10:35:00,111.36,111.37,110.94,111.03,16993.0,105.3652,105.3747,104.9678,105.053,16993.0
2021-03-19 10:40:00,111.03,111.26,111.01,111.14,8554.0,105.053,105.2706,105.034,105.157,8554.0
2021-03-19 10:45:00,111.14,111.17,111.04,111.14,7194.0,105.157,105.1854,105.0624,105.157,7194.0
2021-03-19 10:50:00,111.11,111.43,111.1,111.42,6448.0,105.1287,105.4314,105.1192,105.422,6448.0
2021-03-19 10:55:00,111.45,111.53,111.38,111.52,8866.0,105.4504,105.526,105.3841,105.5166,8866.0
2021-03-19 11:00:00,111.49,111.67,111.46,111.6,11176.0,105.4882,105.6585,105.4598,105.5923,11176.0
2021-03-19 11:05:00,111.6,111.6,111.3,111.3,10410.0,105.5923,105.5923,105.3084,105.3084,10410.0
2021-03-19 11:10:00,111.3,111.36,111.17,111.24,4637.0,105.3084,105.3652,105.1854,105.2517,4637.0
2021-03-19 11:15:00,111.26,111.28,110.99,111.04,10209.0,105.2706,105.2895,105.0151,105.0624,10209.0
2021-03-19 11:20:00,111.04,111.06,110.86,110.93,8689.0,105.0624,105.0813,104.8921,104.9583,8689.0
2021-03-19 11:25:00,110.93,110.97,110.86,110.9,10356.0,104.9583,104.9962,104.8921,104.93,10356.0
2021-03-19 11:30:00,110.88,111.14,110.8,111.14,9817.0,104.911,105.157,104.8353,105.157,9817.0
2021-03-19 11:35:00,111.14,111.29,111.12,111.27,8720.0,105.157,105.299,105.1381,105.28,8720.0
2021-03-19 11:40:00,111.25,111.34,111.19,111.27,10353.0,105.2611,105.3463,105.2044,105.28,10353.0
2021-03-19 11:45:00,111.36,111.36,111.27,111.3,9586.0,105.3652,105.3652,105.28,105.3084,9586.0
2021-03-19 11:50:00,111.32,111.38,111.23,111.38,8911.0,105.3274,105.3841,105.2422,105.3841,8911.0
2021-03-19 11:55:00,111.4,111.43,111.32,111.36,14540.0,105.403,105.4314,105.3274,105.3652,14540.0
2021-03-19 12:00:00,111.33,111.45,111.32,111.4,6494.0,105.3368,105.4504,105.3274,105.403,6494.0
2021-03-19 12:05:00,111.38,111.46,111.33,111.42,8052.0,105.3841,105.4598,105.3368,105.422,8052.0
2021-03-19 12:10:00,111.41,111.45,111.38,111.41,6165.0,105.4125,105.4504,105.3841,105.4125,6165.0
2021-03-19 12:15:00,111.42,111.6,111.41,111.6,7066.0,105.422,105.5923,105.4125,105.5923,7066.0
2021-03-19 12:20:00,111.56,111.69,111.56,111.67,10829.0,105.5544,105.6774,105.5544,105.6585,10829.0
2021-03-19 12:25:00,111.66,111.8,111.66,111.72,9211.0,105.649,105.7815,105.649,105.7058,9211.0
2021-03-19 12:30:00,111.72,111.82,111.71,111.76,7699.0,105.7058,105.8004,105.6964,105.7437,7699.0
2021-03-19 12:35:00,111.77,111.79,111.58,111.6,7721.0,105.7531,105.7721,105.5734,105.5923,7721.0
2021-03-19 12:40:00,111.6,111.68,111.59,111.65,11731.0,105.5923,105.668,105.5828,105.6396,11731.0
2021-03-19 12:45:00,111.65,111.79,111.64,111.78,7087.0,105.6396,105.7721,105.6301,105.7626,7087.0
2021-03-19 12:50:00,111.78,111.8,111.74,111.76,9380.0,105.7626,105.7815,105.7247,105.7437,9380.0
2021-03-19 12:55:00,111.76,111.76,111.62,111.64,12860.0,105.7437,105.7437,105.6112,105.6301,12860.0
2021-03-19 13:00:00,111.64,111.65,111.51,111.56,18692.0,105.6301,105.6396,105.5071,105.5544,18692.0
2021-03-19 13:05:00,111.57,111.63,111.53,111.61,10659.0,105.5639,105.6207,105.526,105.6017,10659.0
2021-03-19 13:10:00,111.64,111.74,111.64,111.73,7411.0,105.6301,105.7247,105.6301,105.7153,7411.0
2021-03-19 13:15:00,111.75,111.8,111.73,111.76,18712.0,105.7342,105.7815,105.7153,105.7437,18712.0
2021-03-19 13:20:00,111.77,111.9,111.72,111.9,25128.0,105.7531,105.8761,105.7058,105.8761,25128.0
2021-03-19 13:25:00,111.89,112.1,111.79,112.09,41741.0,105.8667,106.0654,105.7721,106.0559,41741.0
2021-03-19 13:30:00,112.14,112.48,112.1,112.48,15395.0,106.1032,106.4249,106.0654,106.4249,15395.0
2021-03-19 13:35:00,112.47,112.52,112.31,112.31,21260.0,106.4154,106.4628,106.2641,106.2641,21260.0
2021-03-19 13:40:00,112.32,112.33,112.13,112.18,20753.0,106.2735,106.283,106.0937,106.1411,20753.0
2021-03-19 13:45:00,112.2,112.25,112.13,112.24,59903.0,106.16,106.2073,106.0937,106.1978,59903.0
2021-03-19 13:50:00,112.25,112.48,112.19,112.46,35561.0,106.2073,106.4249,106.1505,106.406,35561.0
2021-03-19 13:55:00,112.47,112.47,112.35,112.36,25364.0,106.4154,106.4154,106.3019,106.3114,25364.0
2021-03-19 14:00:00,112.36,112.38,112.23,112.26,36896.0,106.3114,106.3303,106.1884,106.2167,36896.0
2021-03-19 14:05:00,112.28,112.31,112.23,112.24,35932.0,106.2357,106.2641,106.1884,106.1978,35932.0
2021-03-19 14:10:00,112.24,112.28,112.12,112.26,21367.0,106.1978,106.2357,106.0843,106.2167,21367.0
2021-03-19 14:15:00,112.27,112.27,112.22,112.24,16584.0,106.2262,106.2262,106.1789,106.1978,16584.0
2021-03-19 14:20:00,112.25,112.27,112.17,112.17,15319.0,106.2073,106.2262,106.1316,106.1316,15319.0
2021-03-19 14:25:00,112.16,112.19,112.12,112.18,15514.0,106.1221,106.1505,106.0843,106.1411,15514.0
2021-03-19 14:30:00,112.19,112.28,112.17,112.23,25654.0,106.1505,106.2357,106.1316,106.1884,25654.0
2021-03-19 14:35:00,112.24,112.32,112.2,112.29,29615.0,106.1978,106.2735,106.16,106.2451,29615.0
2021-03-19 14:40:00,112.28,112.34,112.2,112.27,40133.0,106.2357,106.2924,106.16,106.2262,40133.0
2021-03-19 14:45:00,112.28,112.41,112.26,112.34,65652.0,106.2357,106.3587,106.2167,106.2924,65652.0
2021-03-19 14:50:00,112.34,112.38,112.19,112.21,64876.0,106.2924,106.3303,106.1505,106.1694,64876.0
2021-03-19 14:55:00,112.22,112.36,112.2,112.36,33447.0,106.1789,106.3114,106.16,106.3114,33447.0
2021-03-19 15:00:00,112.33,112.33,112.15,112.15,23723.0,106.283,106.283,106.1127,106.1127,23723.0
2021-03-19 15:05:00,112.17,112.22,112.15,112.19,8198.0,106.1316,106.1789,106.1127,106.1505,8198.0
2021-03-19 15:10:00,112.18,112.25,112.07,112.07,16853.0,106.1411,106.2073,106.037,106.037,16853.0
2021-03-19 15:15:00,112.07,112.1,112.01,112.02,13919.0,106.037,106.0654,105.9802,105.9897,13919.0
2021-03-19 15:20:00,112.02,112.05,111.85,111.88,13953.0,105.9897,106.0181,105.8288,105.8572,13953.0
2021-03-19 15:25:00,111.88,111.99,111.88,111.96,17772.0,105.8572,105.9613,105.8572,105.9329,17772.0
2021-03-19 15:30:00,111.97,111.97,111.86,111.97,15617.0,105.9424,105.9424,105.8383,105.9424,15617.0
2021-03-19 15:35:00,111.98,112.06,111.93,111.93,21679.0,105.9518,106.0275,105.9045,105.9045,21679.0
2021-03-19 15:40:00,111.94,112.0,111.85,111.87,29364.0,105.914,105.9707,105.8288,105.8477,29364.0
2021-03-19 15:45:00,111.87,111.88,111.52,111.54,47504.0,105.8477,105.8572,105.5166,105.5355,47504.0
2021-03-19 15:50:00,111.54,111.67,111.34,111.4,68530.0,105.5355,105.6585,105.3463,105.403,68530.0
2021-03-19 15:55:00,111.41,111.41,111.13,111.19,192171.0,105.4125,105.4125,105.1476,105.2044,192171.0
2021-03-22 09:30:00,110.87,111.07,110.39,110.59,49782.0,104.9016,105.0908,104.4474,104.6367,49782.0
2021-03-22 09:35:00,110.55,110.55,110.23,110.46,22711.0,104.5988,104.5988,104.296,104.5136,22711.0
2021-03-22 09:40:00,110.45,110.68,110.41,110.66,14828.0,104.5042,104.7218,104.4663,104.7029,14828.0
2021-03-22 09:45:00,110.68,110.9,110.57,110.75,14975.0,104.7218,104.93,104.6177,104.788,14975.0
2021-03-22 09:50:00,110.74,111.0,110.65,111.0,13050.0,104.7786,105.0246,104.6934,105.0246,13050.0
2021-03-22 09:55:00,110.96,111.41,110.96,111.32,14972.0,104.9867,105.4125,104.9867,105.3274,14972.0
2021-03-22 10:00:00,111.29,111.73,111.28,111.71,18779.0,105.299,105.7153,105.2895,105.6964,18779.0
2021-03-22 10:05:00,111.69,111.89,111.68,111.82,14961.0,105.6774,105.8667,105.668,105.8004,14961.0
2021-03-22 10:10:00,111.79,111.95,111.64,111.95,20349.0,105.7721,105.9234,105.6301,105.9234,20349.0
2021-03-22 10:15:00,111.91,111.94,111.78,111.85,17952.0,105.8856,105.914,105.7626,105.8288,17952.0
2021-03-22 10:20:00,111.91,112.19,111.91,112.05,9851.0,105.8856,106.1505,105.8856,106.0181,9851.0
2021-03-22 10:25:00,112.02,112.04,111.78,111.83,11585.0,105.9897,106.0086,105.7626,105.8099,11585.0
2021-03-22 10:30:00,111.85,111.85,111.71,111.77,6175.0,105.8288,105.8288,105.6964,105.7531,6175.0
2021-03-22 10:35:00,111.8,111.9,111.72,111.88,9341.0,105.7815,105.8761,105.7058,105.8572,9341.0
2021-03-22 10:40:00,111.9,112.01,111.83,111.83,11472.0,105.8761,105.9802,105.8099,105.8099,11472.0
2021-03-22 10:45:00,111.84,111.87,111.5,111.5,14985.0,105.8194,105.8477,105.4977,105.4977,14985.0
2021-03-22 10:50:00,111.5,111.72,111.35,111.65,23058.0,105.4977,105.7058,105.3557,105.6396,23058.0
2021-03-22 10:55:00,111.65,111.72,111.64,111.67,10522.0,105.6396,105.7058,105.6301,105.6585,10522.0
2021-03-22 11:00:00,111.68,111.9,111.63,111.89,9007.0,105.668,105.8761,105.6207,105.8667,9007.0
2021-03-22 11:05:00,111.86,111.86,111.63,111.65,7963.0,105.8383,105.8383,105.6207,105.6396,7963.0
2021-03-22 11:10:00,111.67,111.67,111.41,111.55,9966.0,105.6585,105.6585,105.4125,105.545,9966.0
2021-03-22 11:15:00,111.54,111.61,111.51,111.54,10968.0,105.5355,105.6017,105.5071,105.5355,10968.0
2021-03-22 11:20:00,111.56,111.73,111.52,111.52,10527.0,105.5544,105.7153,105.5166,105.5166,10527.0
2021-03-22 11:25:00,111.53,111.67,111.47,111.47,13885.0,105.526,105.6585,105.4693,105.4693,13885.0
2021-03-22 11:30:00,111.5,111.5,111.34,111.36,15112.0,105.4977,105.4977,105.3463,105.3652,15112.0
2021-03-22 11:35:00,111.36,111.41,111.27,111.37,17885.0,105.3652,105.4125,105.28,105.3747,17885.0
2021-03-22 11:40:00,111.37,111.55,111.35,111.48,11970.0,105.3747,105.545,105.3557,105.4787,11970.0
2021-03-22 11:45:00,111.43,111.46,111.32,111.42,10784.0,105.4314,105.4598,105.3274,105.422,10784.0
2021-03-22 11:50:00,111.42,111.61,111.32,111.61,7999.0,105.422,105.6017,105.3274,105.6017,7999.0
2021-03-22 11:55:00,111.58,111.64,111.46,111.53,9378.0,105.5734,105.6301,105.4598,105.526,9378.0
2021-03-22 12:00:00,111.56,111.75,111.56,111.68,33948.0,105.5544,105.7342,105.5544,105.668,33948.0
2021-03-22 12:05:00,111.69,111.87,111.68,111.81,12639.0,105.6774,105.8477,105.668,105.791,12639.0
2021-03-22 12:10:00,111.8,111.83,111.74,111.74,8993.0,105.7815,105.8099,105.7247,105.7247,8993.0
2021-03-22 12:15:00,111.73,111.86,111.72,111.8,10574.0,105.7153,105.8383,105.7058,105.7815,10574.0
2021-03-22 12:20:00,111.8,111.86,111.77,111.78,18241.0,105.7815,105.8383,105.7531,105.7626,18241.0
2021-03-22 12:25:00,111.79,111.94,111.78,111.87,15392.0,105.7721,105.914,105.7626,105.8477,15392.0
2021-03-22 12:30:00,111.87,111.87,111.62,111.68,13218.0,105.8477,105.8477,105.6112,105.668,13218.0
2021-03-22 12:35:00,111.68,111.71,111.62,111.64,5468.0,105.668,105.6964,105.6112,105.6301,5468.0
2021-03-22 12:40:00,111.6,111.65,111.56,111.65,7014.0,105.5923,105.6396,105.5544,105.6396,7014.0
2021-03-22 12:45:00,111.67,111.7,111.59,111.66,10817.0,105.6585,105.6869,105.5828,105.649,10817.0
2021-03-22 12:50:00,111.65,111.69,111.63,111.66,5420.0,105.6396,105.6774,105.6207,105.649,5420.0
2021-03-22 12:55:00,111.66,111.76,111.66,111.73,7589.0,105.649,105.7437,105.649,105.7153,7589.0
2021-03-22 13:00:00,111.74,111.77,111.65,111.65,16578.0,105.7247,105.7531,105.6396,105.6396,16578.0
2021-03-22 13:05:00,111.66,111.7,111.62,111.65,6234.0,105.649,105.6869,105.6112,105.6396,6234.0
2021-03-22 13:10:00,111.64,111.66,111.53,111.65,13312.0,105.6301,105.649,105.526,105.6396,13312.0
2021-03-22 13:15:00,111.66,111.7,111.55,111.56,7758.0,105.649,105.6869,105.545,105.5544,7758.0
2021-03-22 13:20:00,111.56,111.59,111.53,111.58,12661.0,105.5544,105.5828,105.526,105.5734,12661.0
2021-03-22 13:25:00,111.58,111.58,111.46,111.46,8128.0,105.5734,105.5734,105.4598,105.4598,8128.0
2021-03-22 13:30:00,111.46,111.47,111.4,111.42,10402.0,105.4598,105.4693,105.403,105.422,10402.0
2021-03-22 13:35:00,111.42,111.44,111.39,111.4,9731.0,105.422,105.4409,105.3936,105.403,9731.0
2021-03-22 13:40:00,111.4,111.49,111.4,111.47,5800.0,105.403,105.4882,105.403,105.4693,5800.0
2021-03-22 13:45:00,111.49,111.56,111.47,111.53,4503.0,105.4882,105.5544,105.4693,105.526,4503.0
2021-03-22 13:50:00,111.53,111.59,111.51,111.55,4573.0,105.526,105.5828,105.5071,105.545,4573.0
2021-03-22 13:55:00,111.55,111.57,111.42,111.45,8648.0,105.545,105.5639,105.422,105.4504,8648.0
2021-03-22 14:00:00,111.46,111.49,111.36,111.37,8028.0,105.4598,105.4882,105.3652,105.3747,8028.0
2021-03-22 14:05:00,111.37,111.48,111.37,111.44,10830.0,105.3747,105.4787,105.3747,105.4409,10830.0
2021-03-22 14:10:00,111.45,111.53,111.44,111.51,4570.0,105.4504,105.526,105.4409,105.5071,4570.0
2021-03-22 14:15:00,111.54,111.59,111.53,111.54,5556.0,105.5355,105.5828,105.526,105.5355,5556.0
2021-03-22 14:20:00,111.54,111.54,111.51,111.53,4641.0,105.5355,105.5355,105.5071,105.526,4641.0
2021-03-22 14:25:00,111.55,111.55,111.48,111.53,7742.0,105.545,105.545,105.4787,105.526,7742.0
2021-03-22 14:30:00,111.5,111.65,111.5,111.56,5210.0,105.4977,105.6396,105.4977,105.5544,5210.0
2021-03-22 14:35:00,111.56,111.61,111.55,111.6,5485.0,105.5544,105.6017,105.545,105.5923,5485.0
2021-03-22 14:40:00,111.59,111.65,111.56,111.64,6611.0,105.5828,105.6396,105.5544,105.6301,6611.0
2021-03-22 14:45:00,111.62,111.63,111.58,111.58,7498.0,105.6112,105.6207,105.5734,105.5734,7498.0
2021-03-22 14:50:00,111.57,111.57,111.41,111.41,10239.0,105.5639,105.5639,105.4125,105.4125,10239.0
2021-03-22 14:55:00,111.42,111.5,111.4,111.46,8438.0,105.422,105.4977,105.403,105.4598,8438.0
2021-03-22 15:00:00,111.44,111.64,111.44,111.59,8357.0,105.4409,105.6301,105.4409,105.5828,8357.0
2021-03-22 15:05:00,111.61,111.67,111.6,111.67,5138.0,105.6017,105.6585,105.5923,105.6585,5138.0
2021-03-22 15:10:00,111.68,111.68,111.61,111.65,10219.0,105.668,105.668,105.6017,105.6396,10219.0
2021-03-22 15:15:00,111.65,111.66,111.5,111.52,9192.0,105.6396,105.649,105.4977,105.5166,9192.0
2021-03-22 15:20:00,111.51,111.57,111.48,111.52,8354.0,105.5071,105.5639,105.4787,105.5166,8354.0
2021-03-22 15:25:00,111.53,111.62,111.51,111.57,9775.0,105.526,105.6112,105.5071,105.5639,9775.0
2021-03-22 15:30:00,111.55,111.61,111.42,111.48,16194.0,105.545,105.6017,105.422,105.4787,16194.0
2021-03-22 15:35:00,111.46,111.5,111.42,111.47,13158.0,105.4598,105.4977,105.422,105.4693,13158.0
2021-03-22 15:40:00,111.48,111.59,111.48,111.54,14504.0,105.4787,105.5828,105.4787,105.5355,14504.0
2021-03-22 15:45:00,111.56,111.63,111.51,111.63,15757.0,105.5544,105.6207,105.5071,105.6207,15757.0
2021-03-22 15:50:00,111.61,111.63,111.46,111.54,32397.0,105.6017,105.6207,105.4598,105.5355,32397.0
2021-03-22 15:55:00,111.54,111.63,111.48,111.54,87536.0,105.5355,105.6207,105.4787,105.5355,87536.0
2021-03-23 09:30:00,111.45,111.89,111.21,111.77,38308.0,105.4504,105.8667,105.2233,105.7531,38308.0
2021-03-23 09:35:00,111.62,111.84,111.32,111.46,9144.0,105.6112,105.8194,105.3274,105.4598,9144.0
2021-03-23 09:40:00,111.46,111.53,111.22,111.37,5630.0,105.4598,105.526,105.2327,105.3747,5630.0
2021-03-23 09:45:00,111.43,111.59,111.31,111.56,5622.0,105.4314,105.5828,105.3179,105.5544,5622.0
2021-03-23 09:50:00,111.53,111.61,111.41,111.61,4890.0,105.526,105.6017,105.4125,105.6017,4890.0
2021-03-23 09:55:00,111.55,111.63,111.33,111.42,12390.0,105.545,105.6207,105.3368,105.422,12390.0
2021-03-23 10:00:00,111.44,111.71,111.42,111.5,16361.0,105.4409,105.6964,105.422,105.4977,16361.0
2021-03-23 10:05:00,111.52,111.72,111.45,111.56,17203.0,105.5166,105.7058,105.4504,105.5544,17203.0
2021-03-23 10:10:00,111.56,111.77,111.51,111.77,14894.0,105.5544,105.7531,105.5071,105.7531,14894.0
2021-03-23 10:15:00,111.73,111.91,111.68,111.83,6830.0,105.7153,105.8856,105.668,105.8099,6830.0
2021-03-23 10:20:00,111.85,111.97,111.81,111.86,8689.0,105.8288,105.9424,105.791,105.8383,8689.0
2021-03-23 10:25:00,111.9,111.95,111.83,111.92,4989.0,105.8761,105.9234,105.8099,105.8951,4989.0
2021-03-23 10:30:00,111.89,111.94,111.67,111.67,8066.0,105.8667,105.914,105.6585,105.6585,8066.0
2021-03-23 10:35:00,111.62,111.66,111.53,111.65,7205.0,105.6112,105.649,105.526,105.6396,7205.0
2021-03-23 10:40:00,111.6,111.65,111.55,111.6,12564.0,105.5923,105.6396,105.545,105.5923,12564.0
2021-03-23 10:45:00,111.62,111.72,111.61,111.66,8351.0,105.6112,105.7058,105.6017,105.649,8351.0
2021-03-23 10:50:00,111.67,111.73,111.64,111.66,7252.0,105.6585,105.7153,105.6301,105.649,7252.0
2021-03-23 10:55:00,111.65,111.86,111.64,111.86,18254.0,105.6396,105.8383,105.6301,105.8383,18254.0
2021-03-23 11:00:00,111.86,111.97,111.82,111.85,9146.0,105.8383,105.9424,105.8004,105.8288,9146.0
2021-03-23 11:05:00,111.85,111.98,111.79,111.96,7138.0,105.8288,105.9518,105.7721,105.9329,7138.0
2021-03-23 11:10:00,111.94,112.15,111.93,112.08,13647.0,105.914,106.1127,105.9045,106.0464,13647.0
2021-03-23 11:15:00,112.06,112.23,112.05,112.23,4909.0,106.0275,106.1884,106.0181,106.1884,4909.0
2021-03-23 11:20:00,112.2,112.25,112.16,112.24,7961.0,106.16,106.2073,106.1221,106.1978,7961.0
2021-03-23 11:25:00,112.31,112.37,112.29,112.33,6687.0,106.2641,106.3208,106.2451,106.283,6687.0
2021-03-23 11:30:00,112.32,112.39,112.31,112.33,14289.0,106.2735,106.3398,106.2641,106.283,14289.0
2021-03-23 11:35:00,112.34,112.36,112.22,112.27,8798.0,106.2924,106.3114,106.1789,106.2262,8798.0
2021-03-23 11:40:00,112.29,112.32,112.08,112.17,24535.0,106.2451,106.2735,106.0464,106.1316,24535.0
2021-03-23 11:45:00,112.16,112.23,112.12,112.17,14946.0,106.1221,106.1884,106.0843,106.1316,14946.0
2021-03-23 11:50:00,112.19,112.22,112.1,112.2,5422.0,106.1505,106.1789,106.0654,106.16,5422.0
2021-03-23 11:55:00,112.19,112.31,112.17,112.24,16402.0,106.1505,106.2641,106.1316,106.1978,16402.0
2021-03-23 12:00:00,112.29,112.46,112.2,112.22,31250.0,106.2451,106.406,106.16,106.1789,31250.0
2021-03-23 12:05:00,112.19,112.21,112.05,112.14,25056.0,106.1505,106.1694,106.0181,106.1032,25056.0
2021-03-23 12:10:00,112.17,112.23,112.14,112.22,7270.0,106.1316,106.1884,106.1032,106.1789,7270.0
2021-03-23 12:15:00,112.2,112.24,112.16,112.23,10809.0,106.16,106.1978,106.1221,106.1884,10809.0
2021-03-23 12:20:00,112.24,112.27,112.17,112.26,17269.0,106.1978,106.2262,106.1316,106.2167,17269.0
2021-03-23 12:25:00,112.26,112.26,112.15,112.17,15983.0,106.2167,106.2167,106.1127,106.1316,15983.0
2021-03-23 12:30:00,112.17,112.22,112.14,112.22,9249.0,106.1316,106.1789,106.1032,106.1789,9249.0
2021-03-23 12:35:00,112.22,112.52,112.22,112.48,50278.0,106.1789,106.4628,106.1789,106.4249,50278.0
2021-03-23 12:40:00,112.46,112.48,112.22,112.33,24633.0,106.406,106.4249,106.1789,106.283,24633.0
2021-03-23 12:45:00,112.31,112.36,112.28,112.34,3046.0,106.2641,106.3114,106.2357,106.2924,3046.0
2021-03-23 12:50:00,112.35,112.4,112.31,112.32,13353.0,106.3019,106.3492,106.2641,106.2735,13353.0
2021-03-23 12:55:00,112.31,112.35,112.26,112.31,11167.0,106.2641,106.3019,106.2167,106.2641,11167.0
2021-03-23 13:00:00,112.32,112.33,112.27,112.3,12741.0,106.2735,106.283,106.2262,106.2546,12741.0
2021-03-23 13:05:00,112.27,112.34,112.27,112.28,10501.0,106.2262,106.2924,106.2262,106.2357,10501.0
2021-03-23 13:10:00,112.29,112.37,112.27,112.36,7998.0,106.2451,106.3208,106.2262,106.3114,7998.0
2021-03-23 13:15:00,112.38,112.39,112.2,112.31,35142.0,106.3303,106.3398,106.16,106.2641,35142.0
2021-03-23 13:20:00,112.28,112.32,112.26,112.31,3931.0,106.2357,106.2735,106.2167,106.2641,3931.0
2021-03-23 13:25:00,112.34,112.36,112.24,112.35,4780.0,106.2924,106.3114,106.1978,106.3019,4780.0
2021-03-23 13:30:00,112.33,112.39,112.29,112.34,10219.0,106.283,106.3398,106.2451,106.2924,10219.0
2021-03-23 13:35:00,112.31,112.35,112.25,112.26,14157.0,106.2641,106.3019,106.2073,106.2167,14157.0
2021-03-23 13:40:00,112.28,112.3,112.25,112.29,13125.0,106.2357,106.2546,106.2073,106.2451,13125.0
2021-03-23 13:45:00,112.31,112.35,112.28,112.33,12501.0,106.2641,106.3019,106.2357,106.283,12501.0
2021-03-23 13:50:00,112.34,112.34,112.3,112.3,14341.0,106.2924,106.2924,106.2546,106.2546,14341.0
2021-03-23 13:55:00,112.31,112.33,112.25,112.28,6610.0,106.2641,106.283,106.2073,106.2357,6610.0
2021-03-23 14:00:00,112.3,112.31,112.25,112.26,5571.0,106.2546,106.2641,106.2073,106.2167,5571.0
2021-03-23 14:05:00,112.26,112.27,112.16,112.26,14898.0,106.2167,106.2262,106.1221,106.2167,14898.0
2021-03-23 14:10:00,112.24,112.25,112.19,112.22,18739.0,106.1978,106.2073,106.1505,106.1789,18739.0
2021-03-23 14:15:00,112.23,112.39,112.18,112.34,6960.0,106.1884,106.3398,106.1411,106.2924,6960.0
2021-03-23 14:20:00,112.34,112.38,112.24,112.29,12257.0,106.2924,106.3303,106.1978,106.2451,12257.0
2021-03-23 14:25:00,112.3,112.36,112.26,112.31,19594.0,106.2546,106.3114,106.2167,106.2641,19594.0
2021-03-23 14:30:00,112.32,112.33,112.17,112.2,12181.0,106.2735,106.283,106.1316,106.16,12181.0
2021-03-23 14:35:00,112.23,112.32,112.22,112.28,6525.0,106.1884,106.2735,106.1789,106.2357,6525.0
2021-03-23 14:40:00,112.29,112.32,112.21,112.3,8744.0,106.2451,106.2735,106.1694,106.2546,8744.0
2021-03-23 14:45:00,112.28,112.34,112.25,112.31,6878.0,106.2357,106.2924,106.2073,106.2641,6878.0
2021-03-23 14:50:00,112.31,112.33,112.25,112.27,10981.0,106.2641,106.283,106.2073,106.2262,10981.0
2021-03-23 14:55:00,112.26,112.33,112.2,112.29,9310.0,106.2167,106.283,106.16,106.2451,9310.0
2021-03-23 15:00:00,112.29,112.31,112.12,112.28,19065.0,106.2451,106.2641,106.0843,106.2357,19065.0
2021-03-23 15:05:00,112.27,112.32,112.14,112.17,9716.0,106.2262,106.2735,106.1032,106.1316,9716.0
2021-03-23 15:10:00,112.19,112.19,112.0,112.0,11052.0,106.1505,106.1505,105.9707,105.9707,11052.0
2021-03-23 15:15:00,112.0,112.01,111.87,112.0,13615.0,105.9707,105.9802,105.8477,105.9707,13615.0
2021-03-23 15:20:00,111.98,111.98,111.79,111.84,13326.0,105.9518,105.9518,105.7721,105.8194,13326.0
2021-03-23 15:25:00,111.81,111.94,111.74,111.81,11328.0,105.791,105.914,105.7247,105.791,11328.0
2021-03-23 15:30:00,111.79,111.89,111.72,111.78,17580.0,105.7721,105.8667,105.7058,105.7626,17580.0
2021-03-23 15:35:00,111.76,111.8,111.67,111.74,16192.0,105.7437,105.7815,105.6585,105.7247,16192.0
2021-03-23 15:40:00,111.73,111.87,111.67,111.77,20726.0,105.7153,105.8477,105.6585,105.7531,20726.0
2021-03-23 15:45:00,111.78,111.85,111.69,111.76,33393.0,105.7626,105.8288,105.6774,105.7437,33393.0
2021-03-23 15:50:00,111.74,111.76,111.53,111.72,62886.0,105.7247,105.7437,105.526,105.7058,62886.0
2021-03-23 15:55:00,111.7,111.86,111.61,111.64,87977.0,105.6869,105.8383,105.6017,105.6301,87977.0
2021-03-24 09:30:00,111.69,112.02,111.13,111.59,44121.0,105.6774,105.9897,105.1476,105.5828,44121.0
2021-03-24 09:35:00,111.66,111.85,111.56,111.77,15368.0,105.649,105.8288,105.5544,105.7531,15368.0
2021-03-24 09:40:00,111.79,112.0,111.73,111.92,24030.0,105.7721,105.9707,105.7153,105.8951,24030.0
2021-03-24 09:45:00,111.9,111.99,111.79,111.79,26592.0,105.8761,105.9613,105.7721,105.7721,26592.0
2021-03-24 09:50:00,111.76,111.97,111.74,111.77,32714.0,105.7437,105.9424,105.7247,105.7531,32714.0
2021-03-24 09:55:00,111.77,111.83,111.54,111.54,21581.0,105.7531,105.8099,105.5355,105.5355,21581.0
2021-03-24 10:00:00,111.51,111.75,111.48,111.75,34977.0,105.5071,105.7342,105.4787,105.7342,34977.0
2021-03-24 10:05:00,111.75,111.79,111.64,111.7,37984.0,105.7342,105.7721,105.6301,105.6869,37984.0
2021-03-24 10:10:00,111.7,111.81,111.68,111.76,38490.0,105.6869,105.791,105.668,105.7437,38490.0
2021-03-24 10:15:00,111.8,112.08,111.78,112.08,6935.0,105.7815,106.0464,105.7626,106.0464,6935.0
2021-03-24 10:20:00,112.06,112.35,112.02,112.26,10933.0,106.0275,106.3019,105.9897,106.2167,10933.0
2021-03-24 10:25:00,112.23,112.25,112.11,112.17,8794.0,106.1884,106.2073,106.0748,106.1316,8794.0
2021-03-24 10:30:00,112.17,112.18,111.99,112.08,9369.0,106.1316,106.1411,105.9613,106.0464,9369.0
2021-03-24 10:35:00,112.08,112.08,111.94,111.98,10789.0,106.0464,106.0464,105.914,105.9518,10789.0
2021-03-24 10:40:00,112.0,112.07,111.96,111.99,15531.0,105.9707,106.037,105.9329,105.9613,15531.0
2021-03-24 10:45:00,112.0,112.06,111.9,112.0,18660.0,105.9707,106.0275,105.8761,105.9707,18660.0
2021-03-24 10:50:00,112.03,112.08,111.96,112.03,18321.0,105.9991,106.0464,105.9329,105.9991,18321.0
2021-03-24 10:55:00,112.01,112.2,111.99,112.11,35022.0,105.9802,106.16,105.9613,106.0748,35022.0
2021-03-24 11:00:00,112.11,112.43,112.1,112.37,30272.0,106.0748,106.3776,106.0654,106.3208,30272.0
2021-03-24 11:05:00,112.38,112.53,112.35,112.4,23407.0,106.3303,106.4722,106.3019,106.3492,23407.0
2021-03-24 11:10:00,112.42,112.45,112.36,112.37,5652.0,106.3681,106.3965,106.3114,106.3208,5652.0
2021-03-24 11:15:00,112.37,112.41,112.32,112.38,6676.0,106.3208,106.3587,106.2735,106.3303,6676.0
2021-03-24 11:20:00,112.4,112.5,112.37,112.5,13703.0,106.3492,106.4438,106.3208,106.4438,13703.0
2021-03-24 11:25:00,112.5,112.54,112.31,112.43,10973.0,106.4438,106.4817,106.2641,106.3776,10973.0
2021-03-24 11:30:00,112.43,112.53,112.25,112.29,15002.0,106.3776,106.4722,106.2073,106.2451,15002.0
2021-03-24 11:35:00,112.32,112.46,112.28,112.46,14367.0,106.2735,106.406,106.2357,106.406,14367.0
2021-03-24 11:40:00,112.46,112.53,112.41,112.53,13318.0,106.406,106.4722,106.3587,106.4722,13318.0
2021-03-24 11:45:00,112.52,112.56,112.37,112.39,12371.0,106.4628,106.5006,106.3208,106.3398,12371.0
2021-03-24 11:50:00,112.4,112.51,112.36,112.48,6108.0,106.3492,106.4533,106.3114,106.4249,6108.0
2021-03-24 11:55:00,112.47,112.5,112.35,112.44,11622.0,106.4154,106.4438,106.3019,106.3871,11622.0
2021-03-24 12:00:00,112.45,112.59,112.42,112.54,12008.0,106.3965,106.529,106.3681,106.4817,12008.0
2021-03-24 12:05:00,112.54,112.57,112.49,112.53,8798.0,106.4817,106.5101,106.4344,106.4722,8798.0
2021-03-24 12:10:00,112.52,112.54,112.45,112.51,7143.0,106.4628,106.4817,106.3965,106.4533,7143.0
2021-03-24 12:15:00,112.51,112.51,112.45,112.45,6356.0,106.4533,106.4533,106.3965,106.3965,6356.0
2021-03-24 12:20:00,112.45,112.46,112.28,112.32,8335.0,106.3965,106.406,106.2357,106.2735,8335.0
2021-03-24 12:25:00,112.33,112.44,112.2,112.44,12633.0,106.283,106.3871,106.16,106.3871,12633.0
2021-03-24 12:30:00,112.47,112.71,112.47,112.68,14055.0,106.4154,106.6425,106.4154,106.6141,14055.0
2021-03-24 12:35:00,112.68,112.8,112.66,112.79,15057.0,106.6141,106.7277,106.5952,106.7182,15057.0
2021-03-24 12:40:00,112.81,112.85,112.69,112.77,15098.0,106.7371,106.775,106.6236,106.6993,15098.0
2021-03-24 12:45:00,112.76,112.76,112.55,112.58,6565.0,106.6898,106.6898,106.4911,106.5195,6565.0
2021-03-24 12:50:00,112.54,112.56,112.46,112.46,6336.0,106.4817,106.5006,106.406,106.406,6336.0
2021-03-24 12:55:00,112.48,112.59,112.42,112.43,5719.0,106.4249,106.529,106.3681,106.3776,5719.0
2021-03-24 13:00:00,112.41,112.55,112.37,112.51,9182.0,106.3587,106.4911,106.3208,106.4533,9182.0
2021-03-24 13:05:00,112.52,112.52,112.4,112.48,7775.0,106.4628,106.4628,106.3492,106.4249,7775.0
2021-03-24 13:10:00,112.49,112.52,112.47,112.48,5816.0,106.4344,106.4628,106.4154,106.4249,5816.0
2021-03-24 13:15:00,112.41,112.42,112.33,112.39,11040.0,106.3587,106.3681,106.283,106.3398,11040.0
2021-03-24 13:20:00,112.42,112.5,112.41,112.46,4406.0,106.3681,106.4438,106.3587,106.406,4406.0
2021-03-24 13:25:00,112.45,112.52,112.45,112.5,5514.0,106.3965,106.4628,106.3965,106.4438,5514.0
2021-03-24 13:30:00,112.5,112.55,112.48,112.51,6934.0,106.4438,106.4911,106.4249,106.4533,6934.0
2021-03-24 13:35:00,112.51,112.59,112.48,112.59,6789.0,106.4533,106.529,106.4249,106.529,6789.0
2021-03-24 13:40:00,112.58,112.6,112.38,112.38,5619.0,106.5195,106.5384,106.3303,106.3303,5619.0
2021-03-24 13:45:00,112.39,112.55,112.33,112.55,5373.0,106.3398,106.4911,106.283,106.4911,5373.0
2021-03-24 13:50:00,112.59,112.6,112.51,112.55,5714.0,106.529,106.5384,106.4533,106.4911,5714.0
2021-03-24 13:55:00,112.57,112.66,112.56,112.6,9393.0,106.5101,106.5952,106.5006,106.5384,9393.0
2021-03-24 14:00:00,112.6,112.6,112.44,112.48,7091.0,106.5384,106.5384,106.3871,106.4249,7091.0
2021-03-24 14:05:00,112.51,112.51,112.36,112.47,7866.0,106.4533,106.4533,106.3114,106.4154,7866.0
2021-03-24 14:10:00,112.46,112.52,112.43,112.5,5809.0,106.406,106.4628,106.3776,106.4438,5809.0
2021-03-24 14:15:00,112.5,112.68,112.49,112.61,16120.0,106.4438,106.6141,106.4344,106.5479,16120.0
2021-03-24 14:20:00,112.6,112.65,112.59,112.6,4519.0,106.5384,106.5858,106.529,106.5384,4519.0
2021-03-24 14:25:00,112.58,112.58,112.49,112.52,6153.0,106.5195,106.5195,106.4344,106.4628,6153.0
2021-03-24 14:30:00,112.51,112.51,112.42,112.46,7462.0,106.4533,106.4533,106.3681,106.406,7462.0
2021-03-24 14:35:00,112.46,112.57,112.44,112.56,9621.0,106.406,106.5101,106.3871,106.5006,9621.0
2021-03-24 14:40:00,112.53,112.62,112.44,112.59,6420.0,106.4722,106.5574,106.3871,106.529,6420.0
2021-03-24 14:45:00,112.58,112.87,112.56,112.8,16750.0,106.5195,106.7939,106.5006,106.7277,16750.0
2021-03-24 14:50:00,112.8,112.82,112.61,112.65,14520.0,106.7277,106.7466,106.5479,106.5858,14520.0
2021-03-24 14:55:00,112.68,112.84,112.66,112.75,10968.0,106.6141,106.7655,106.5952,106.6804,10968.0
2021-03-24 15:00:00,112.76,112.93,112.71,112.9,14284.0,106.6898,106.8507,106.6425,106.8223,14284.0
2021-03-24 15:05:00,112.9,113.07,112.9,113.02,7424.0,106.8223,106.9831,106.8223,106.9358,7424.0
2021-03-24 15:10:00,113.02,113.14,113.02,113.09,18243.0,106.9358,107.0494,106.9358,107.0021,18243.0
2021-03-24 15:15:00,113.06,113.22,113.04,113.22,13728.0,106.9737,107.1251,106.9548,107.1251,13728.0
2021-03-24 15:20:00,113.2,113.2,112.95,113.01,14361.0,107.1061,107.1061,106.8696,106.9264,14361.0
2021-03-24 15:25:00,112.98,113.21,112.98,113.08,17161.0,106.898,107.1156,106.898,106.9926,17161.0
2021-03-24 15:30:00,113.08,113.09,112.87,112.89,19577.0,106.9926,107.0021,106.7939,106.8128,19577.0
2021-03-24 15:35:00,112.89,112.91,112.79,112.83,20910.0,106.8128,106.8318,106.7182,106.7561,20910.0
2021-03-24 15:40:00,112.82,112.98,112.77,112.91,34234.0,106.7466,106.898,106.6993,106.8318,34234.0
2021-03-24 15:45:00,112.9,113.15,112.88,113.1,25190.0,106.8223,107.0588,106.8034,107.0115,25190.0
2021-03-24 15:50:00,113.09,113.09,112.83,112.92,49865.0,107.0021,107.0021,106.7561,106.8412,49865.0
2021-03-24 15:55:00,112.92,112.92,112.61,112.61,78215.0,106.8412,106.8412,106.5479,106.5479,78215.0
2021-03-25 09:30:00,112.72,112.72,112.06,112.09,47820.0,106.652,106.652,106.0275,106.0559,47820.0
2021-03-25 09:35:00,112.11,112.36,111.81,111.93,16486.0,106.0748,106.3114,105.791,105.9045,16486.0
2021-03-25 09:40:00,111.96,112.1,111.82,111.91,15795.0,105.9329,106.0654,105.8004,105.8856,15795.0
2021-03-25 09:45:00,111.86,112.03,111.63,111.88,15971.0,105.8383,105.9991,105.6207,105.8572,15971.0
2021-03-25 09:50:00,111.87,111.89,111.5,111.69,24154.0,105.8477,105.8667,105.4977,105.6774,24154.0
2021-03-25 09:55:00,111.61,111.85,111.59,111.8,12180.0,105.6017,105.8288,105.5828,105.7815,12180.0
2021-03-25 10:00:00,111.91,111.91,111.57,111.65,17579.0,105.8856,105.8856,105.5639,105.6396,17579.0
2021-03-25 10:05:00,111.62,111.87,111.62,111.82,13812.0,105.6112,105.8477,105.6112,105.8004,13812.0
2021-03-25 10:10:00,111.86,111.96,111.76,111.91,16908.0,105.8383,105.9329,105.7437,105.8856,16908.0
2021-03-25 10:15:00,111.95,112.09,111.89,112.05,13282.0,105.9234,106.0559,105.8667,106.0181,13282.0
2021-03-25 10:20:00,112.07,112.16,111.92,111.92,11151.0,106.037,106.1221,105.8951,105.8951,11151.0
2021-03-25 10:25:00,111.91,111.92,111.75,111.75,12573.0,105.8856,105.8951,105.7342,105.7342,12573.0
2021-03-25 10:30:00,111.73,111.8,111.68,111.76,7224.0,105.7153,105.7815,105.668,105.7437,7224.0
2021-03-25 10:35:00,111.77,111.82,111.73,111.79,16611.0,105.7531,105.8004,105.7153,105.7721,16611.0
2021-03-25 10:40:00,111.8,111.8,111.6,111.73,15641.0,105.7815,105.7815,105.5923,105.7153,15641.0
2021-03-25 10:45:00,111.75,111.93,111.74,111.84,10298.0,105.7342,105.9045,105.7247,105.8194,10298.0
2021-03-25 10:50:00,111.85,111.89,111.63,111.64,15572.0,105.8288,105.8667,105.6207,105.6301,15572.0
2021-03-25 10:55:00,111.64,111.81,111.6,111.81,14227.0,105.6301,105.791,105.5923,105.791,14227.0
2021-03-25 11:00:00,111.78,111.86,111.64,111.65,9901.0,105.7626,105.8383,105.6301,105.6396,9901.0
2021-03-25 11:05:00,111.67,111.88,111.65,111.86,10315.0,105.6585,105.8572,105.6396,105.8383,10315.0
2021-03-25 11:10:00,111.82,112.03,111.82,112.03,9035.0,105.8004,105.9991,105.8004,105.9991,9035.0
2021-03-25 11:15:00,112.02,112.08,111.91,111.91,9406.0,105.9897,106.0464,105.8856,105.8856,9406.0
2021-03-25 11:20:00,111.93,111.99,111.79,111.81,9421.0,105.9045,105.9613,105.7721,105.791,9421.0
2021-03-25 11:25:00,111.8,112.02,111.79,111.94,6448.0,105.7815,105.9897,105.7721,105.914,6448.0
2021-03-25 11:30:00,111.95,112.03,111.93,112.03,12437.0,105.9234,105.9991,105.9045,105.9991,12437.0
2021-03-25 11:35:00,111.99,112.04,111.91,111.97,8367.0,105.9613,106.0086,105.8856,105.9424,8367.0
2021-03-25 11:40:00,111.94,112.03,111.8,111.8,13535.0,105.914,105.9991,105.7815,105.7815,13535.0
2021-03-25 11:45:00,111.8,111.84,111.74,111.78,11770.0,105.7815,105.8194,105.7247,105.7626,11770.0
2021-03-25 11:50:00,111.77,111.83,111.7,111.81,10093.0,105.7531,105.8099,105.6869,105.791,10093.0
2021-03-25 11:55:00,111.85,111.97,111.82,111.92,8550.0,105.8288,105.9424,105.8004,105.8951,8550.0
2021-03-25 12:00:00,111.97,112.02,111.78,111.83,13768.0,105.9424,105.9897,105.7626,105.8099,13768.0
2021-03-25 12:05:00,111.8,111.8,111.62,111.7,14324.0,105.7815,105.7815,105.6112,105.6869,14324.0
2021-03-25 12:10:00,111.71,111.77,111.65,111.66,6794.0,105.6964,105.7531,105.6396,105.649,6794.0
2021-03-25 12:15:00,111.66,111.83,111.63,111.83,13500.0,105.649,105.8099,105.6207,105.8099,13500.0
2021-03-25 12:20:00,111.85,111.85,111.65,111.73,13172.0,105.8288,105.8288,105.6396,105.7153,13172.0
2021-03-25 12:25:00,111.75,111.78,111.63,111.71,19559.0,105.7342,105.7626,105.6207,105.6964,19559.0
2021-03-25 12:30:00,111.71,111.8,111.66,111.73,9093.0,105.6964,105.7815,105.649,105.7153,9093.0
2021-03-25 12:35:00,111.72,111.84,111.64,111.84,8833.0,105.7058,105.8194,105.6301,105.8194,8833.0
2021-03-25 12:40:00,111.79,111.89,111.79,111.85,5386.0,105.7721,105.8667,105.7721,105.8288,5386.0
2021-03-25 12:45:00,111.85,112.07,111.83,111.9,10188.0,105.8288,106.037,105.8099,105.8761,10188.0
2021-03-25 12:50:00,111.88,111.89,111.79,111.84,12952.0,105.8572,105.8667,105.7721,105.8194,12952.0
2021-03-25 12:55:00,111.86,111.86,111.79,111.81,7841.0,105.8383,105.8383,105.7721,105.791,7841.0
2021-03-25 13:00:00,111.8,112.02,111.77,112.02,16317.0,105.7815,105.9897,105.7531,105.9897,16317.0
2021-03-25 13:05:00,112.02,112.02,111.9,111.91,7923.0,105.9897,105.9897,105.8761,105.8856,7923.0
2021-03-25 13:10:00,111.92,112.01,111.88,112.01,10430.0,105.8951,105.9802,105.8572,105.9802,10430.0
2021-03-25 13:15:00,112.06,112.07,111.93,111.95,7614.0,106.0275,106.037,105.9045,105.9234,7614.0
2021-03-25 13:20:00,111.96,111.99,111.87,111.87,8315.0,105.9329,105.9613,105.8477,105.8477,8315.0
2021-03-25 13:25:00,111.88,111.91,111.83,111.88,9755.0,105.8572,105.8856,105.8099,105.8572,9755.0
2021-03-25 13:30:00,111.89,111.91,111.84,111.86,10944.0,105.8667,105.8856,105.8194,105.8383,10944.0
2021-03-25 13:35:00,111.84,111.9,111.77,111.87,11612.0,105.8194,105.8761,105.7531,105.8477,11612.0
2021-03-25 13:40:00,111.88,112.02,111.86,112.0,8705.0,105.8572,105.9897,105.8383,105.9707,8705.0
2021-03-25 13:45:00,112.0,112.06,111.92,111.97,6900.0,105.9707,106.0275,105.8951,105.9424,6900.0
2021-03-25 13:50:00,111.96,112.0,111.94,111.95,7085.0,105.9329,105.9707,105.914,105.9234,7085.0
2021-03-25 13:55:00,111.98,112.02,111.91,111.94,6516.0,105.9518,105.9897,105.8856,105.914,6516.0
2021-03-25 14:00:00,111.91,111.93,111.78,111.78,7889.0,105.8856,105.9045,105.7626,105.7626,7889.0
2021-03-25 14:05:00,111.78,111.84,111.76,111.8,10236.0,105.7626,105.8194,105.7437,105.7815,10236.0
2021-03-25 14:10:00,111.8,111.83,111.76,111.77,9428.0,105.7815,105.8099,105.7437,105.7531,9428.0
2021-03-25 14:15:00,111.82,111.88,111.77,111.86,8469.0,105.8004,105.8572,105.7531,105.8383,8469.0
2021-03-25 14:20:00,111.9,111.92,111.79,111.83,8005.0,105.8761,105.8951,105.7721,105.8099,8005.0
2021-03-25 14:25:00,111.8,111.85,111.76,111.82,14186.0,105.7815,105.8288,105.7437,105.8004,14186.0
2021-03-25 14:30:00,111.84,111.89,111.79,111.86,8063.0,105.8194,105.8667,105.7721,105.8383,8063.0
2021-03-25 14:35:00,111.84,112.06,111.83,111.99,10399.0,105.8194,106.0275,105.8099,105.9613,10399.0
2021-03-25 14:40:00,111.98,112.1,111.98,112.09,8885.0,105.9518,106.0654,105.9518,106.0559,8885.0
2021-03-25 14:45:00,112.07,112.1,111.96,112.01,9271.0,106.037,106.0654,105.9329,105.9802,9271.0
2021-03-25 14:50:00,112.02,112.12,111.98,112.08,7417.0,105.9897,106.0843,105.9518,106.0464,7417.0
2021-03-25 14:55:00,112.09,112.09,111.97,112.03,11281.0,106.0559,106.0559,105.9424,105.9991,11281.0
2021-03-25 15:00:00,112.04,112.13,112.01,112.06,12285.0,106.0086,106.0937,105.9802,106.0275,12285.0
2021-03-25 15:05:00,112.06,112.07,111.85,111.94,21567.0,106.0275,106.037,105.8288,105.914,21567.0
2021-03-25 15:10:00,111.93,112.08,111.92,111.97,21488.0,105.9045,106.0464,105.8951,105.9424,21488.0
2021-03-25 15:15:00,111.95,112.12,111.95,112.04,24214.0,105.9234,106.0843,105.9234,106.0086,24214.0
2021-03-25 15:20:00,112.05,112.18,112.02,112.03,16124.0,106.0181,106.1411,105.9897,105.9991,16124.0
2021-03-25 15:25:00,112.0,112.14,111.98,112.13,7317.0,105.9707,106.1032,105.9518,106.0937,7317.0
2021-03-25 15:30:00,112.13,112.29,112.08,112.12,18852.0,106.0937,106.2451,106.0464,106.0843,18852.0
2021-03-25 15:35:00,112.12,112.24,112.05,112.23,24712.0,106.0843,106.1978,106.0181,106.1884,24712.0
2021-03-25 15:40:00,112.23,112.24,112.04,112.12,42828.0,106.1884,106.1978,106.0086,106.0843,42828.0
2021-03-25 15:45:00,112.11,112.17,112.08,112.13,28129.0,106.0748,106.1316,106.0464,106.0937,28129.0
2021-03-25 15:50:00,112.14,112.29,112.14,112.2,76422.0,106.1032,106.2451,106.1032,106.16,76422.0
2021-03-25 15:55:00,112.17,112.39,112.16,112.34,95399.0,106.1316,106.3398,106.1221,106.2924,95399.0
2021-03-26 09:30:00,112.67,112.67,111.87,112.28,28993.0,106.6047,106.6047,105.8477,106.2357,28993.0
2021-03-26 09:35:00,112.29,112.3,112.03,112.29,5174.0,106.2451,106.2546,105.9991,106.2451,5174.0
2021-03-26 09:40:00,112.25,112.43,112.2,112.23,4279.0,106.2073,106.3776,106.16,106.1884,4279.0
2021-03-26 09:45:00,112.28,112.33,111.91,112.07,13591.0,106.2357,106.283,105.8856,106.037,13591.0
2021-03-26 09:50:00,112.12,112.14,111.9,112.06,11574.0,106.0843,106.1032,105.8761,106.0275,11574.0
2021-03-26 09:55:00,112.1,112.23,112.03,112.23,4875.0,106.0654,106.1884,105.9991,106.1884,4875.0
2021-03-26 10:00:00,112.3,112.43,112.23,112.3,4328.0,106.2546,106.3776,106.1884,106.2546,4328.0
2021-03-26 10:05:00,112.34,112.41,112.26,112.36,6687.0,106.2924,106.3587,106.2167,106.3114,6687.0
2021-03-26 10:10:00,112.4,112.41,112.29,112.33,11265.0,106.3492,106.3587,106.2451,106.283,11265.0
2021-03-26 10:15:00,112.28,112.41,112.19,112.41,19397.0,106.2357,106.3587,106.1505,106.3587,19397.0
2021-03-26 10:20:00,112.45,112.45,112.21,112.24,13012.0,106.3965,106.3965,106.1694,106.1978,13012.0
2021-03-26 10:25:00,112.27,112.28,112.14,112.25,6868.0,106.2262,106.2357,106.1032,106.2073,6868.0
2021-03-26 10:30:00,112.26,112.29,112.04,112.04,13352.0,106.2167,106.2451,106.0086,106.0086,13352.0
2021-03-26 10:35:00,112.07,112.17,111.96,112.17,10225.0,106.037,106.1316,105.9329,106.1316,10225.0
2021-03-26 10:40:00,112.18,112.29,112.15,112.18,9244.0,106.1411,106.2451,106.1127,106.1411,9244.0
2021-03-26 10:45:00,112.2,112.46,112.18,112.45,13796.0,106.16,106.406,106.1411,106.3965,13796.0
2021-03-26 10:50:00,112.49,112.62,112.45,112.62,7687.0,106.4344,106.5574,106.3965,106.5574,7687.0
2021-03-26 10:55:00,112.6,112.6,112.45,112.45,8018.0,106.5384,106.5384,106.3965,106.3965,8018.0
2021-03-26 11:00:00,112.45,112.57,112.41,112.42,10377.0,106.3965,106.5101,106.3587,106.3681,10377.0
2021-03-26 11:05:00,112.39,112.5,112.29,112.37,11962.0,106.3398,106.4438,106.2451,106.3208,11962.0
2021-03-26 11:10:00,112.36,112.36,112.18,112.18,12072.0,106.3114,106.3114,106.1411,106.1411,12072.0
2021-03-26 11:15:00,112.21,112.22,112.11,112.18,4641.0,106.1694,106.1789,106.0748,106.1411,4641.0
2021-03-26 11:20:00,112.16,112.19,111.9,111.94,6047.0,106.1221,106.1505,105.8761,105.914,6047.0
2021-03-26 11:25:00,111.97,112.0,111.78,111.91,35446.0,105.9424,105.9707,105.7626,105.8856,35446.0
2021-03-26 11:30:00,111.9,112.01,111.88,111.97,9550.0,105.8761,105.9802,105.8572,105.9424,9550.0
2021-03-26 11:35:00,111.94,111.97,111.91,111.93,6382.0,105.914,105.9424,105.8856,105.9045,6382.0
2021-03-26 11:40:00,111.96,112.09,111.92,112.09,8323.0,105.9329,106.0559,105.8951,106.0559,8323.0
2021-03-26 11:45:00,112.14,112.3,112.13,112.3,4346.0,106.1032,106.2546,106.0937,106.2546,4346.0
2021-03-26 11:50:00,112.23,112.35,112.23,112.35,6730.0,106.1884,106.3019,106.1884,106.3019,6730.0
2021-03-26 11:55:00,112.31,112.46,112.3,112.45,5750.0,106.2641,106.406,106.2546,106.3965,5750.0
2021-03-26 12:00:00,112.47,112.57,112.43,112.56,6283.0,106.4154,106.5101,106.3776,106.5006,6283.0
2021-03-26 12:05:00,112.59,112.64,112.53,112.53,3994.0,106.529,106.5763,106.4722,106.4722,3994.0
2021-03-26 12:10:00,112.62,112.62,112.45,112.45,5382.0,106.5574,106.5574,106.3965,106.3965,5382.0
2021-03-26 12:15:00,112.47,112.6,112.45,112.45,5933.0,106.4154,106.5384,106.3965,106.3965,5933.0
2021-03-26 12:20:00,112.44,112.45,112.31,112.42,6201.0,106.3871,106.3965,106.2641,106.3681,6201.0
2021-03-26 12:25:00,112.38,112.45,112.34,112.4,4298.0,106.3303,106.3965,106.2924,106.3492,4298.0
2021-03-26 12:30:00,112.42,112.44,112.34,112.42,6623.0,106.3681,106.3871,106.2924,106.3681,6623.0
2021-03-26 12:35:00,112.52,112.62,112.52,112.62,3351.0,106.4628,106.5574,106.4628,106.5574,3351.0
2021-03-26 12:40:00,112.63,112.64,112.41,112.52,36937.0,106.5668,106.5763,106.3587,106.4628,36937.0
2021-03-26 12:45:00,112.49,112.62,112.47,112.62,7990.0,106.4344,106.5574,106.4154,106.5574,7990.0
2021-03-26 12:50:00,112.61,112.65,112.6,112.64,8669.0,106.5479,106.5858,106.5384,106.5763,8669.0
2021-03-26 12:55:00,112.65,112.72,112.53,112.56,7318.0,106.5858,106.652,106.4722,106.5006,7318.0
2021-03-26 13:00:00,112.53,112.6,112.49,112.55,9054.0,106.4722,106.5384,106.4344,106.4911,9054.0
2021-03-26 13:05:00,112.54,112.75,112.54,112.75,4757.0,106.4817,106.6804,106.4817,106.6804,4757.0
2021-03-26 13:10:00,112.73,112.78,112.66,112.68,8226.0,106.6614,106.7088,106.5952,106.6141,8226.0
2021-03-26 13:15:00,112.7,112.71,112.6,112.62,10158.0,106.6331,106.6425,106.5384,106.5574,10158.0
2021-03-26 13:20:00,112.61,112.68,112.54,112.68,13845.0,106.5479,106.6141,106.4817,106.6141,13845.0
2021-03-26 13:25:00,112.68,112.74,112.65,112.66,15417.0,106.6141,106.6709,106.5858,106.5952,15417.0
2021-03-26 13:30:00,112.67,112.67,112.56,112.56,29547.0,106.6047,106.6047,106.5006,106.5006,29547.0
2021-03-26 13:35:00,112.58,112.6,112.41,112.41,11207.0,106.5195,106.5384,106.3587,106.3587,11207.0
2021-03-26 13:40:00,112.45,112.45,112.4,112.42,4685.0,106.3965,106.3965,106.3492,106.3681,4685.0
2021-03-26 13:45:00,112.4,112.42,112.36,112.4,9354.0,106.3492,106.3681,106.3114,106.3492,9354.0
2021-03-26 13:50:00,112.38,112.54,112.33,112.54,14229.0,106.3303,106.4817,106.283,106.4817,14229.0
2021-03-26 13:55:00,112.53,112.63,112.51,112.59,14344.0,106.4722,106.5668,106.4533,106.529,14344.0
2021-03-26 14:00:00,112.57,112.87,112.53,112.86,17071.0,106.5101,106.7939,106.4722,106.7845,17071.0
2021-03-26 14:05:00,112.88,112.96,112.62,112.66,21422.0,106.8034,106.8791,106.5574,106.5952,21422.0
2021-03-26 14:10:00,112.69,112.73,112.36,112.37,25627.0,106.6236,106.6614,106.3114,106.3208,25627.0
2021-03-26 14:15:00,112.41,112.55,112.35,112.55,15484.0,106.3587,106.4911,106.3019,106.4911,15484.0
2021-03-26 14:20:00,112.51,112.82,112.5,112.78,19942.0,106.4533,106.7466,106.4438,106.7088,19942.0
2021-03-26 14:25:00,112.8,112.89,112.69,112.75,19905.0,106.7277,106.8128,106.6236,106.6804,19905.0
2021-03-26 14:30:00,112.74,112.78,112.65,112.72,20259.0,106.6709,106.7088,106.5858,106.652,20259.0
2021-03-26 14:35:00,112.73,112.85,112.66,112.83,21767.0,106.6614,106.775,106.5952,106.7561,21767.0
2021-03-26 14:40:00,112.81,112.88,112.79,112.87,23045.0,106.7371,106.8034,106.7182,106.7939,23045.0
2021-03-26 14:45:00,112.86,112.99,112.71,112.77,22303.0,106.7845,106.9075,106.6425,106.6993,22303.0
2021-03-26 14:50:00,112.79,113.08,112.78,113.02,13789.0,106.7182,106.9926,106.7088,106.9358,13789.0
2021-03-26 14:55:00,113.02,113.04,112.9,112.98,9819.0,106.9358,106.9548,106.8223,106.898,9819.0
2021-03-26 15:00:00,112.93,112.98,112.85,112.86,11311.0,106.8507,106.898,106.775,106.7845,11311.0
2021-03-26 15:05:00,112.84,112.86,112.71,112.71,7368.0,106.7655,106.7845,106.6425,106.6425,7368.0
2021-03-26 15:10:00,112.72,113.03,112.7,112.87,14341.0,106.652,106.9453,106.6331,106.7939,14341.0
2021-03-26 15:15:00,112.9,112.91,112.8,112.86,9594.0,106.8223,106.8318,106.7277,106.7845,9594.0
2021-03-26 15:20:00,112.85,112.87,112.61,112.61,7661.0,106.775,106.7939,106.5479,106.5479,7661.0
2021-03-26 15:25:00,112.63,112.64,112.47,112.59,9808.0,106.5668,106.5763,106.4154,106.529,9808.0
2021-03-26 15:30:00,112.56,112.81,112.56,112.79,16909.0,106.5006,106.7371,106.5006,106.7182,16909.0
2021-03-26 15:35:00,112.8,112.93,112.76,112.84,13721.0,106.7277,106.8507,106.6898,106.7655,13721.0
2021-03-26 15:40:00,112.86,112.96,112.82,112.92,15420.0,106.7845,106.8791,106.7466,106.8412,15420.0
2021-03-26 15:45:00,112.91,113.04,112.89,112.98,12033.0,106.8318,106.9548,106.8128,106.898,12033.0
2021-03-26 15:50:00,113.02,113.23,112.94,113.22,48391.0,106.9358,107.1345,106.8601,107.1251,48391.0
2021-03-26 15:55:00,113.22,113.72,113.21,113.6,130893.0,107.1251,107.5982,107.1156,107.4846,130893.0
2021-03-29 09:30:00,113.2,113.31,112.7,112.71,37899.0,107.1061,107.2102,106.6331,106.6425,37899.0
2021-03-29 09:35:00,112.72,113.0,112.52,112.97,13888.0,106.652,106.9169,106.4628,106.8885,13888.0
2021-03-29 09:40:00,112.89,112.89,112.54,112.54,12946.0,106.8128,106.8128,106.4817,106.4817,12946.0
2021-03-29 09:45:00,112.51,112.62,112.45,112.48,18462.0,106.4533,106.5574,106.3965,106.4249,18462.0
2021-03-29 09:50:00,112.47,112.47,111.96,111.96,19345.0,106.4154,106.4154,105.9329,105.9329,19345.0
2021-03-29 09:55:00,111.93,112.03,111.76,111.88,20949.0,105.9045,105.9991,105.7437,105.8572,20949.0
2021-03-29 10:00:00,111.88,111.98,111.71,111.87,18221.0,105.8572,105.9518,105.6964,105.8477,18221.0
2021-03-29 10:05:00,111.88,112.42,111.83,112.34,26311.0,105.8572,106.3681,105.8099,106.2924,26311.0
2021-03-29 10:10:00,112.34,112.34,112.0,112.01,15094.0,106.2924,106.2924,105.9707,105.9802,15094.0
2021-03-29 10:15:00,111.98,112.14,111.9,112.1,11075.0,105.9518,106.1032,105.8761,106.0654,11075.0
2021-03-29 10:20:00,112.12,112.27,111.93,111.97,9775.0,106.0843,106.2262,105.9045,105.9424,9775.0
2021-03-29 10:25:00,111.98,112.27,111.94,112.06,11399.0,105.9518,106.2262,105.914,106.0275,11399.0
2021-03-29 10:30:00,112.04,112.16,111.94,111.94,6064.0,106.0086,106.1221,105.914,105.914,6064.0
2021-03-29 10:35:00,111.95,112.21,111.85,112.18,11040.0,105.9234,106.1694,105.8288,106.1411,11040.0
2021-03-29 10:40:00,112.19,112.2,111.96,111.96,7581.0,106.1505,106.16,105.9329,105.9329,7581.0
2021-03-29 10:45:00,111.98,112.21,111.98,112.2,8272.0,105.9518,106.1694,105.9518,106.16,8272.0
2021-03-29 10:50:00,112.19,112.36,112.19,112.29,9532.0,106.1505,106.3114,106.1505,106.2451,9532.0
2021-03-29 10:55:00,112.3,112.47,112.26,112.42,9089.0,106.2546,106.4154,106.2167,106.3681,9089.0
2021-03-29 11:00:00,112.42,112.46,112.37,112.41,9352.0,106.3681,106.406,106.3208,106.3587,9352.0
2021-03-29 11:05:00,112.37,112.49,112.2,112.45,11241.0,106.3208,106.4344,106.16,106.3965,11241.0
2021-03-29 11:10:00,112.53,112.84,112.5,112.84,10724.0,106.4722,106.7655,106.4438,106.7655,10724.0
2021-03-29 11:15:00,112.89,112.91,112.7,112.71,12388.0,106.8128,106.8318,106.6331,106.6425,12388.0
2021-03-29 11:20:00,112.74,113.02,112.73,112.99,12234.0,106.6709,106.9358,106.6614,106.9075,12234.0
2021-03-29 11:25:00,113.01,113.12,112.94,113.1,17961.0,106.9264,107.0305,106.8601,107.0115,17961.0
2021-03-29 11:30:00,113.09,113.31,113.07,113.31,12486.0,107.0021,107.2102,106.9831,107.2102,12486.0
2021-03-29 11:35:00,113.3,113.44,113.3,113.4,6536.0,107.2008,107.3332,107.2008,107.2954,6536.0
2021-03-29 11:40:00,113.41,113.55,113.38,113.52,5491.0,107.3048,107.4373,107.2765,107.4089,5491.0
2021-03-29 11:45:00,113.55,113.71,113.54,113.7,11903.0,107.4373,107.5887,107.4278,107.5792,11903.0
2021-03-29 11:50:00,113.67,113.75,113.59,113.62,13855.0,107.5508,107.6265,107.4752,107.5035,13855.0
2021-03-29 11:55:00,113.59,113.76,113.59,113.66,5205.0,107.4752,107.636,107.4752,107.5414,5205.0
2021-03-29 12:00:00,113.64,113.67,113.56,113.56,8947.0,107.5225,107.5508,107.4468,107.4468,8947.0
2021-03-29 12:05:00,113.55,113.55,113.38,113.4,6452.0,107.4373,107.4373,107.2765,107.2954,6452.0
2021-03-29 12:10:00,113.39,113.41,113.31,113.41,7862.0,107.2859,107.3048,107.2102,107.3048,7862.0
2021-03-29 12:15:00,113.39,113.41,113.26,113.27,6139.0,107.2859,107.3048,107.1629,107.1724,6139.0
2021-03-29 12:20:00,113.29,113.37,113.17,113.17,6004.0,107.1913,107.267,107.0778,107.0778,6004.0
2021-03-29 12:25:00,113.21,113.44,113.21,113.37,6340.0,107.1156,107.3332,107.1156,107.267,6340.0
2021-03-29 12:30:00,113.36,113.37,113.28,113.37,4028.0,107.2575,107.267,107.1818,107.267,4028.0
2021-03-29 12:35:00,113.35,113.46,113.33,113.44,8055.0,107.2481,107.3522,107.2291,107.3332,8055.0
2021-03-29 12:40:00,113.42,113.55,113.41,113.53,7227.0,107.3143,107.4373,107.3048,107.4184,7227.0
2021-03-29 12:45:00,113.52,113.65,113.52,113.63,8079.0,107.4089,107.5319,107.4089,107.513,8079.0
2021-03-29 12:50:00,113.65,113.73,113.61,113.72,8323.0,107.5319,107.6076,107.4941,107.5982,8323.0
2021-03-29 12:55:00,113.72,113.72,113.59,113.59,10167.0,107.5982,107.5982,107.4752,107.4752,10167.0
2021-03-29 13:00:00,113.62,113.67,113.54,113.64,8480.0,107.5035,107.5508,107.4278,107.5225,8480.0
2021-03-29 13:05:00,113.68,113.74,113.44,113.45,17220.0,107.5603,107.6171,107.3332,107.3427,17220.0
2021-03-29 13:10:00,113.46,113.54,113.35,113.37,7433.0,107.3522,107.4278,107.2481,107.267,7433.0
2021-03-29 13:15:00,113.37,113.43,113.25,113.25,14773.0,107.267,107.3238,107.1535,107.1535,14773.0
2021-03-29 13:20:00,113.27,113.34,113.16,113.16,11369.0,107.1724,107.2386,107.0683,107.0683,11369.0
2021-03-29 13:25:00,113.18,113.25,113.12,113.25,8796.0,107.0872,107.1535,107.0305,107.1535,8796.0
2021-03-29 13:30:00,113.21,113.4,113.2,113.39,9491.0,107.1156,107.2954,107.1061,107.2859,9491.0
2021-03-29 13:35:00,113.4,113.4,113.29,113.34,7590.0,107.2954,107.2954,107.1913,107.2386,7590.0
2021-03-29 13:40:00,113.34,113.34,113.19,113.26,13234.0,107.2386,107.2386,107.0967,107.1629,13234.0
2021-03-29 13:45:00,113.22,113.48,113.2,113.44,5869.0,107.1251,107.3711,107.1061,107.3332,5869.0
2021-03-29 13:50:00,113.43,113.44,113.35,113.35,5452.0,107.3238,107.3332,107.2481,107.2481,5452.0
2021-03-29 13:55:00,113.33,113.36,113.28,113.33,6650.0,107.2291,107.2575,107.1818,107.2291,6650.0
2021-03-29 14:00:00,113.34,113.37,113.25,113.29,6191.0,107.2386,107.267,107.1535,107.1913,6191.0
2021-03-29 14:05:00,113.29,113.37,113.26,113.32,12631.0,107.1913,107.267,107.1629,107.2197,12631.0
2021-03-29 14:10:00,113.32,113.32,113.13,113.29,16455.0,107.2197,107.2197,107.0399,107.1913,16455.0
2021-03-29 14:15:00,113.29,113.31,113.16,113.22,11272.0,107.1913,107.2102,107.0683,107.1251,11272.0
2021-03-29 14:20:00,113.23,113.3,113.2,113.28,15164.0,107.1345,107.2008,107.1061,107.1818,15164.0
2021-03-29 14:25:00,113.27,113.28,113.2,113.27,12088.0,107.1724,107.1818,107.1061,107.1724,12088.0
2021-03-29 14:30:00,113.27,113.27,113.14,113.21,17160.0,107.1724,107.1724,107.0494,107.1156,17160.0
2021-03-29 14:35:00,113.21,113.22,113.11,113.12,14086.0,107.1156,107.1251,107.021,107.0305,14086.0
2021-03-29 14:40:00,113.12,113.25,113.08,113.17,19058.0,107.0305,107.1535,106.9926,107.0778,19058.0
2021-03-29 14:45:00,113.18,113.38,113.11,113.36,8222.0,107.0872,107.2765,107.021,107.2575,8222.0
2021-03-29 14:50:00,113.35,113.4,113.29,113.39,9489.0,107.2481,107.2954,107.1913,107.2859,9489.0
2021-03-29 14:55:00,113.36,113.41,113.25,113.41,8218.0,107.2575,107.3048,107.1535,107.3048,8218.0
2021-03-29 15:00:00,113.43,113.6,113.41,113.56,6515.0,107.3238,107.4846,107.3048,107.4468,6515.0
2021-03-29 15:05:00,113.55,113.58,113.5,113.58,6892.0,107.4373,107.4657,107.39,107.4657,6892.0
2021-03-29 15:10:00,113.57,113.59,113.5,113.52,14691.0,107.4562,107.4752,107.39,107.4089,14691.0
2021-03-29 15:15:00,113.53,113.54,113.36,113.41,10931.0,107.4184,107.4278,107.2575,107.3048,10931.0
2021-03-29 15:20:00,113.44,113.51,113.36,113.51,9373.0,107.3332,107.3995,107.2575,107.3995,9373.0
2021-03-29 15:25:00,113.54,113.54,113.42,113.51,7448.0,107.4278,107.4278,107.3143,107.3995,7448.0
2021-03-29 15:30:00,113.49,113.62,113.45,113.46,12924.0,107.3805,107.5035,107.3427,107.3522,12924.0
2021-03-29 15:35:00,113.44,113.55,113.41,113.55,24093.0,107.3332,107.4373,107.3048,107.4373,24093.0
2021-03-29 15:40:00,113.54,113.59,113.44,113.45,22543.0,107.4278,107.4752,107.3332,107.3427,22543.0
2021-03-29 15:45:00,113.45,113.54,113.37,113.39,23137.0,107.3427,107.4278,107.267,107.2859,23137.0
2021-03-29 15:50:00,113.43,113.47,113.28,113.34,30183.0,107.3238,107.3616,107.1818,107.2386,30183.0
2021-03-29 15:55:00,113.3,113.33,113.2,113.32,56381.0,107.2008,107.2291,107.1061,107.2197,56381.0
2021-03-30 09:30:00,112.57,113.02,112.11,112.27,38484.0,106.5101,106.9358,106.0748,106.2262,38484.0
2021-03-30 09:35:00,112.2,112.6,112.12,112.21,14630.0,106.16,106.5384,106.0843,106.1694,14630.0
2021-03-30 09:40:00,112.12,112.35,112.09,112.22,15641.0,106.0843,106.3019,106.0559,106.1789,15641.0
2021-03-30 09:45:00,112.27,112.27,111.96,112.18,28128.0,106.2262,106.2262,105.9329,106.1411,28128.0
2021-03-30 09:50:00,112.2,112.25,112.09,112.19,7783.0,106.16,106.2073,106.0559,106.1505,7783.0
2021-03-30 09:55:00,112.26,112.28,112.1,112.15,8249.0,106.2167,106.2357,106.0654,106.1127,8249.0
2021-03-30 10:00:00,112.09,112.18,111.87,112.0,29308.0,106.0559,106.1411,105.8477,105.9707,29308.0
2021-03-30 10:05:00,112.04,112.04,111.81,111.91,8719.0,106.0086,106.0086,105.791,105.8856,8719.0
2021-03-30 10:10:00,111.94,112.06,111.94,112.06,3277.0,105.914,106.0275,105.914,106.0275,3277.0
2021-03-30 10:15:00,112.06,112.06,111.92,111.99,5945.0,106.0275,106.0275,105.8951,105.9613,5945.0
2021-03-30 10:20:00,111.98,112.0,111.82,111.98,15035.0,105.9518,105.9707,105.8004,105.9518,15035.0
2021-03-30 10:25:00,112.01,112.28,111.96,112.28,7980.0,105.9802,106.2357,105.9329,106.2357,7980.0
2021-03-30 10:30:00,112.27,112.47,112.23,112.24,11617.0,106.2262,106.4154,106.1884,106.1978,11617.0
2021-03-30 10:35:00,112.28,112.33,112.15,112.31,12644.0,106.2357,106.283,106.1127,106.2641,12644.0
2021-03-30 10:40:00,112.28,112.28,112.07,112.14,15559.0,106.2357,106.2357,106.037,106.1032,15559.0
2021-03-30 10:45:00,112.13,112.19,112.06,112.17,8606.0,106.0937,106.1505,106.0275,106.1316,8606.0
2021-03-30 10:50:00,112.17,112.17,111.92,112.06,9469.0,106.1316,106.1316,105.8951,106.0275,9469.0
2021-03-30 10:55:00,112.06,112.1,111.99,112.08,5597.0,106.0275,106.0654,105.9613,106.0464,5597.0
2021-03-30 11:00:00,112.04,112.08,111.8,111.84,11766.0,106.0086,106.0464,105.7815,105.8194,11766.0
2021-03-30 11:05:00,111.87,112.0,111.81,111.89,11386.0,105.8477,105.9707,105.791,105.8667,11386.0
2021-03-30 11:10:00,111.92,111.93,111.75,111.81,11539.0,105.8951,105.9045,105.7342,105.791,11539.0
2021-03-30 11:15:00,111.85,112.01,111.7,111.75,10857.0,105.8288,105.9802,105.6869,105.7342,10857.0
2021-03-30 11:20:00,111.77,111.83,111.62,111.69,14505.0,105.7531,105.8099,105.6112,105.6774,14505.0
2021-03-30 11:25:00,111.68,111.72,111.58,111.72,9283.0,105.668,105.7058,105.5734,105.7058,9283.0
2021-03-30 11:30:00,111.72,111.72,111.6,111.63,9278.0,105.7058,105.7058,105.5923,105.6207,9278.0
2021-03-30 11:35:00,111.6,111.7,111.51,111.57,13692.0,105.5923,105.6869,105.5071,105.5639,13692.0
2021-03-30 11:40:00,111.6,111.6,111.46,111.49,4938.0,105.5923,105.5923,105.4598,105.4882,4938.0
2021-03-30 11:45:00,111.55,111.65,111.51,111.53,4657.0,105.545,105.6396,105.5071,105.526,4657.0
2021-03-30 11:50:00,111.49,111.63,111.48,111.59,6883.0,105.4882,105.6207,105.4787,105.5828,6883.0
2021-03-30 11:55:00,111.6,111.79,111.54,111.79,6364.0,105.5923,105.7721,105.5355,105.7721,6364.0
2021-03-30 12:00:00,111.79,111.9,111.74,111.87,9563.0,105.7721,105.8761,105.7247,105.8477,9563.0
2021-03-30 12:05:00,111.88,111.93,111.78,111.9,9241.0,105.8572,105.9045,105.7626,105.8761,9241.0
2021-03-30 12:10:00,111.92,111.94,111.68,111.74,10198.0,105.8951,105.914,105.668,105.7247,10198.0
2021-03-30 12:15:00,111.68,111.81,111.66,111.69,6095.0,105.668,105.791,105.649,105.6774,6095.0
2021-03-30 12:20:00,111.65,111.78,111.62,111.78,8518.0,105.6396,105.7626,105.6112,105.7626,8518.0
2021-03-30 12:25:00,111.75,111.79,111.56,111.56,4357.0,105.7342,105.7721,105.5544,105.5544,4357.0
2021-03-30 12:30:00,111.57,111.59,111.45,111.5,12641.0,105.5639,105.5828,105.4504,105.4977,12641.0
2021-03-30 12:35:00,111.5,111.5,111.35,111.44,8438.0,105.4977,105.4977,105.3557,105.4409,8438.0
2021-03-30 12:40:00,111.43,111.47,111.35,111.42,7125.0,105.4314,105.4693,105.3557,105.422,7125.0
2021-03-30 12:45:00,111.43,111.56,111.42,111.54,6266.0,105.4314,105.5544,105.422,105.5355,6266.0
2021-03-30 12:50:00,111.55,111.61,111.52,111.58,3757.0,105.545,105.6017,105.5166,105.5734,3757.0
2021-03-30 12:55:00,111.59,111.62,111.54,111.55,3777.0,105.5828,105.6112,105.5355,105.545,3777.0
2021-03-30 13:00:00,111.54,111.56,111.39,111.41,8836.0,105.5355,105.5544,105.3936,105.4125,8836.0
2021-03-30 13:05:00,111.45,111.47,111.38,111.47,4703.0,105.4504,105.4693,105.3841,105.4693,4703.0
2021-03-30 13:10:00,111.45,111.59,111.44,111.56,4272.0,105.4504,105.5828,105.4409,105.5544,4272.0
2021-03-30 13:15:00,111.58,111.79,111.58,111.76,6234.0,105.5734,105.7721,105.5734,105.7437,6234.0
2021-03-30 13:20:00,111.73,111.89,111.72,111.82,11924.0,105.7153,105.8667,105.7058,105.8004,11924.0
2021-03-30 13:25:00,111.84,111.94,111.81,111.85,7227.0,105.8194,105.914,105.791,105.8288,7227.0
2021-03-30 13:30:00,111.87,111.89,111.78,111.83,5839.0,105.8477,105.8667,105.7626,105.8099,5839.0
2021-03-30 13:35:00,111.87,111.94,111.84,111.88,7277.0,105.8477,105.914,105.8194,105.8572,7277.0
2021-03-30 13:40:00,111.88,111.92,111.84,111.88,4786.0,105.8572,105.8951,105.8194,105.8572,4786.0
2021-03-30 13:45:00,111.86,112.02,111.86,111.89,7088.0,105.8383,105.9897,105.8383,105.8667,7088.0
2021-03-30 13:50:00,111.9,111.92,111.87,111.87,8473.0,105.8761,105.8951,105.8477,105.8477,8473.0
2021-03-30 13:55:00,111.87,111.93,111.81,111.82,6908.0,105.8477,105.9045,105.791,105.8004,6908.0
2021-03-30 14:00:00,111.8,111.82,111.66,111.7,7539.0,105.7815,105.8004,105.649,105.6869,7539.0
2021-03-30 14:05:00,111.7,111.83,111.7,111.79,6520.0,105.6869,105.8099,105.6869,105.7721,6520.0
2021-03-30 14:10:00,111.81,111.84,111.73,111.81,13149.0,105.791,105.8194,105.7153,105.791,13149.0
2021-03-30 14:15:00,111.78,111.84,111.75,111.81,3569.0,105.7626,105.8194,105.7342,105.791,3569.0
2021-03-30 14:20:00,111.81,111.84,111.72,111.81,7019.0,105.791,105.8194,105.7058,105.791,7019.0
2021-03-30 14:25:00,111.85,111.88,111.81,111.84,7639.0,105.8288,105.8572,105.791,105.8194,7639.0
2021-03-30 14:30:00,111.82,111.89,111.81,111.81,5479.0,105.8004,105.8667,105.791,105.791,5479.0
2021-03-30 14:35:00,111.78,111.8,111.73,111.75,6853.0,105.7626,105.7815,105.7153,105.7342,6853.0
2021-03-30 14:40:00,111.73,111.76,111.61,111.63,7383.0,105.7153,105.7437,105.6017,105.6207,7383.0
2021-03-30 14:45:00,111.65,111.72,111.63,111.71,8294.0,105.6396,105.7058,105.6207,105.6964,8294.0
2021-03-30 14:50:00,111.71,111.71,111.56,111.61,8951.0,105.6964,105.6964,105.5544,105.6017,8951.0
2021-03-30 14:55:00,111.61,111.78,111.58,111.76,15124.0,105.6017,105.7626,105.5734,105.7437,15124.0
2021-03-30 15:00:00,111.74,111.9,111.68,111.86,11806.0,105.7247,105.8761,105.668,105.8383,11806.0
2021-03-30 15:05:00,111.85,111.86,111.7,111.72,9036.0,105.8288,105.8383,105.6869,105.7058,9036.0
2021-03-30 15:10:00,111.72,111.72,111.48,111.52,13764.0,105.7058,105.7058,105.4787,105.5166,13764.0
2021-03-30 15:15:00,111.55,111.6,111.48,111.49,18661.0,105.545,105.5923,105.4787,105.4882,18661.0
2021-03-30 15:20:00,111.49,111.54,111.46,111.51,12963.0,105.4882,105.5355,105.4598,105.5071,12963.0
2021-03-30 15:25:00,111.5,111.53,111.43,111.49,14806.0,105.4977,105.526,105.4314,105.4882,14806.0
2021-03-30 15:30:00,111.5,111.53,111.42,111.47,17733.0,105.4977,105.526,105.422,105.4693,17733.0
2021-03-30 15:35:00,111.46,111.54,111.42,111.42,34513.0,105.4598,105.5355,105.422,105.422,34513.0
2021-03-30 15:40:00,111.43,111.45,111.29,111.32,22036.0,105.4314,105.4504,105.299,105.3274,22036.0
2021-03-30 15:45:00,111.29,111.29,111.15,111.18,27460.0,105.299,105.299,105.1665,105.1949,27460.0
2021-03-30 15:50:00,111.15,111.21,111.08,111.16,71899.0,105.1665,105.2233,105.1003,105.176,71899.0
2021-03-30 15:55:00,111.15,111.31,110.97,111.31,122044.0,105.1665,105.3179,104.9962,105.3179,122044.0
2021-03-31 09:30:00,110.94,111.57,110.94,111.55,38706.0,104.9678,105.5639,104.9678,105.545,38706.0
2021-03-31 09:35:00,111.58,112.05,111.46,111.89,15548.0,105.5734,106.0181,105.4598,105.8667,15548.0
2021-03-31 09:40:00,111.94,112.14,111.85,111.93,7793.0,105.914,106.1032,105.8288,105.9045,7793.0
2021-03-31 09:45:00,111.87,112.04,111.81,111.9,18982.0,105.8477,106.0086,105.791,105.8761,18982.0
2021-03-31 09:50:00,111.91,112.0,111.73,111.99,19091.0,105.8856,105.9707,105.7153,105.9613,19091.0
2021-03-31 09:55:00,111.98,112.07,111.88,112.07,11625.0,105.9518,106.037,105.8572,106.037,11625.0
2021-03-31 10:00:00,112.1,112.45,112.1,112.41,14611.0,106.0654,106.3965,106.0654,106.3587,14611.0
2021-03-31 10:05:00,112.44,112.46,112.37,112.38,16578.0,106.3871,106.406,106.3208,106.3303,16578.0
2021-03-31 10:10:00,112.4,112.46,112.33,112.4,12285.0,106.3492,106.406,106.283,106.3492,12285.0
2021-03-31 10:15:00,112.36,112.39,112.18,112.21,7015.0,106.3114,106.3398,106.1411,106.1694,7015.0
2021-03-31 10:20:00,112.22,112.25,112.1,112.13,8035.0,106.1789,106.2073,106.0654,106.0937,8035.0
2021-03-31 10:25:00,112.13,112.13,111.98,112.0,2930.0,106.0937,106.0937,105.9518,105.9707,2930.0
2021-03-31 10:30:00,112.02,112.11,111.94,112.11,9854.0,105.9897,106.0748,105.914,106.0748,9854.0
2021-03-31 10:35:00,112.15,112.31,112.15,112.23,10805.0,106.1127,106.2641,106.1127,106.1884,10805.0
2021-03-31 10:40:00,112.25,112.41,112.23,112.41,16355.0,106.2073,106.3587,106.1884,106.3587,16355.0
2021-03-31 10:45:00,112.43,112.48,112.35,112.47,11916.0,106.3776,106.4249,106.3019,106.4154,11916.0
2021-03-31 10:50:00,112.48,112.48,112.29,112.33,9484.0,106.4249,106.4249,106.2451,106.283,9484.0
2021-03-31 10:55:00,112.34,112.34,112.23,112.26,8409.0,106.2924,106.2924,106.1884,106.2167,8409.0
2021-03-31 11:00:00,112.29,112.32,112.19,112.22,7634.0,106.2451,106.2735,106.1505,106.1789,7634.0
2021-03-31 11:05:00,112.21,112.26,112.08,112.14,9239.0,106.1694,106.2167,106.0464,106.1032,9239.0
2021-03-31 11:10:00,112.17,112.25,112.08,112.12,11603.0,106.1316,106.2073,106.0464,106.0843,11603.0
2021-03-31 11:15:00,112.12,112.16,112.07,112.08,6640.0,106.0843,106.1221,106.037,106.0464,6640.0
2021-03-31 11:20:00,112.09,112.1,111.93,111.93,4275.0,106.0559,106.0654,105.9045,105.9045,4275.0
2021-03-31 11:25:00,111.94,112.14,111.83,112.14,7376.0,105.914,106.1032,105.8099,106.1032,7376.0
2021-03-31 11:30:00,112.1,112.24,112.08,112.17,7085.0,106.0654,106.1978,106.0464,106.1316,7085.0
2021-03-31 11:35:00,112.2,112.37,112.2,112.29,7836.0,106.16,106.3208,106.16,106.2451,7836.0
2021-03-31 11:40:00,112.26,112.35,112.2,112.22,7065.0,106.2167,106.3019,106.16,106.1789,7065.0
2021-03-31 11:45:00,112.22,112.3,112.19,112.28,7068.0,106.1789,106.2546,106.1505,106.2357,7068.0
2021-03-31 11:50:00,112.29,112.38,112.28,112.36,8719.0,106.2451,106.3303,106.2357,106.3114,8719.0
2021-03-31 11:55:00,112.35,112.37,112.3,112.3,7235.0,106.3019,106.3208,106.2546,106.2546,7235.0
2021-03-31 12:00:00,112.32,112.35,112.26,112.3,8411.0,106.2735,106.3019,106.2167,106.2546,8411.0
2021-03-31 12:05:00,112.31,112.39,112.25,112.29,10974.0,106.2641,106.3398,106.2073,106.2451,10974.0
2021-03-31 12:10:00,112.29,112.37,112.29,112.33,8888.0,106.2451,106.3208,106.2451,106.283,8888.0
2021-03-31 12:15:00,112.33,112.43,112.32,112.4,7648.0,106.283,106.3776,106.2735,106.3492,7648.0
2021-03-31 12:20:00,112.4,112.48,112.38,112.44,7528.0,106.3492,106.4249,106.3303,106.3871,7528.0
2021-03-31 12:25:00,112.45,112.53,112.45,112.51,6239.0,106.3965,106.4722,106.3965,106.4533,6239.0
2021-03-31 12:30:00,112.52,112.7,112.52,112.6,10958.0,106.4628,106.6331,106.4628,106.5384,10958.0
2021-03-31 12:35:00,112.63,112.63,112.48,112.56,6502.0,106.5668,106.5668,106.4249,106.5006,6502.0
2021-03-31 12:40:00,112.56,112.68,112.55,112.58,6534.0,106.5006,106.6141,106.4911,106.5195,6534.0
2021-03-31 12:45:00,112.58,112.64,112.55,112.55,6414.0,106.5195,106.5763,106.4911,106.4911,6414.0
2021-03-31 12:50:00,112.57,112.62,112.52,112.57,5950.0,106.5101,106.5574,106.4628,106.5101,5950.0
2021-03-31 12:55:00,112.57,112.67,112.56,112.67,5181.0,106.5101,106.6047,106.5006,106.6047,5181.0
2021-03-31 13:00:00,112.65,112.79,112.62,112.74,5056.0,106.5858,106.7182,106.5574,106.6709,5056.0
2021-03-31 13:05:00,112.73,112.79,112.71,112.79,7327.0,106.6614,106.7182,106.6425,106.7182,7327.0
2021-03-31 13:10:00,112.77,112.82,112.67,112.68,8499.0,106.6993,106.7466,106.6047,106.6141,8499.0
2021-03-31 13:15:00,112.68,112.71,112.62,112.64,6295.0,106.6141,106.6425,106.5574,106.5763,6295.0
2021-03-31 13:20:00,112.65,112.8,112.63,112.8,5442.0,106.5858,106.7277,106.5668,106.7277,5442.0
2021-03-31 13:25:00,112.79,112.84,112.75,112.75,7719.0,106.7182,106.7655,106.6804,106.6804,7719.0
2021-03-31 13:30:00,112.77,112.77,112.68,112.7,8121.0,106.6993,106.6993,106.6141,106.6331,8121.0
2021-03-31 13:35:00,112.71,112.82,112.71,112.79,6462.0,106.6425,106.7466,106.6425,106.7182,6462.0
2021-03-31 13:40:00,112.78,112.8,112.61,112.63,8286.0,106.7088,106.7277,106.5479,106.5668,8286.0
2021-03-31 13:45:00,112.63,112.66,112.56,112.63,9477.0,106.5668,106.5952,106.5006,106.5668,9477.0
2021-03-31 13:50:00,112.63,112.76,112.62,112.76,5091.0,106.5668,106.6898,106.5574,106.6898,5091.0
2021-03-31 13:55:00,112.76,112.78,112.66,112.69,8268.0,106.6898,106.7088,106.5952,106.6236,8268.0
2021-03-31 14:00:00,112.67,112.68,112.52,112.65,8487.0,106.6047,106.6141,106.4628,106.5858,8487.0
2021-03-31 14:05:00,112.62,112.69,112.55,112.59,6557.0,106.5574,106.6236,106.4911,106.529,6557.0
2021-03-31 14:10:00,112.57,112.57,112.43,112.51,10005.0,106.5101,106.5101,106.3776,106.4533,10005.0
2021-03-31 14:15:00,112.53,112.59,112.5,112.54,8334.0,106.4722,106.529,106.4438,106.4817,8334.0
2021-03-31 14:20:00,112.53,112.54,112.44,112.47,5448.0,106.4722,106.4817,106.3871,106.4154,5448.0
2021-03-31 14:25:00,112.42,112.45,112.34,112.35,8895.0,106.3681,106.3965,106.2924,106.3019,8895.0
2021-03-31 14:30:00,112.38,112.46,112.37,112.41,5162.0,106.3303,106.406,106.3208,106.3587,5162.0
2021-03-31 14:35:00,112.41,112.49,112.35,112.35,10744.0,106.3587,106.4344,106.3019,106.3019,10744.0
2021-03-31 14:40:00,112.36,112.41,112.27,112.38,7535.0,106.3114,106.3587,106.2262,106.3303,7535.0
2021-03-31 14:45:00,112.4,112.41,112.26,112.37,11524.0,106.3492,106.3587,106.2167,106.3208,11524.0
2021-03-31 14:50:00,112.37,112.45,112.31,112.39,8656.0,106.3208,106.3965,106.2641,106.3398,8656.0
2021-03-31 14:55:00,112.41,112.48,112.4,112.43,8396.0,106.3587,106.4249,106.3492,106.3776,8396.0
2021-03-31 15:00:00,112.44,112.47,112.38,112.42,5800.0,106.3871,106.4154,106.3303,106.3681,5800.0
2021-03-31 15:05:00,112.41,112.43,112.29,112.31,11101.0,106.3587,106.3776,106.2451,106.2641,11101.0
2021-03-31 15:10:00,112.31,112.32,112.2,112.22,12784.0,106.2641,106.2735,106.16,106.1789,12784.0
2021-03-31 15:15:00,112.22,112.24,112.06,112.11,18119.0,106.1789,106.1978,106.0275,106.0748,18119.0
2021-03-31 15:20:00,112.09,112.09,112.01,112.07,5997.0,106.0559,106.0559,105.9802,106.037,5997.0
2021-03-31 15:25:00,112.09,112.11,111.88,111.89,23442.0,106.0559,106.0748,105.8572,105.8667,23442.0
2021-03-31 15:30:00,111.89,111.98,111.79,111.79,18741.0,105.8667,105.9518,105.7721,105.7721,18741.0
2021-03-31 15:35:00,111.8,111.95,111.78,111.88,21178.0,105.7815,105.9234,105.7626,105.8572,21178.0
2021-03-31 15:40:00,111.89,111.99,111.8,111.81,27862.0,105.8667,105.9613,105.7815,105.791,27862.0
2021-03-31 15:45:00,111.83,111.85,111.67,111.69,28250.0,105.8099,105.8288,105.6585,105.6774,28250.0
2021-03-31 15:50:00,111.74,111.92,111.64,111.8,49819.0,105.7247,105.8951,105.6301,105.7815,49819.0
2021-03-31 15:55:00,111.78,112.08,111.68,111.7,199513.0,105.7626,106.0464,105.668,105.6869,199513.0
2021-04-01 09:30:00,112.43,112.54,112.04,112.11,66794.0,106.3776,106.4817,106.0086,106.0748,66794.0
2021-04-01 09:35:00,112.11,112.58,111.93,112.34,23948.0,106.0748,106.5195,105.9045,106.2924,23948.0
2021-04-01 09:40:00,112.33,112.55,112.12,112.18,21197.0,106.283,106.4911,106.0843,106.1411,21197.0
2021-04-01 09:45:00,112.19,112.59,112.17,112.59,22742.0,106.1505,106.529,106.1316,106.529,22742.0
2021-04-01 09:50:00,112.6,112.89,112.6,112.65,14878.0,106.5384,106.8128,106.5384,106.5858,14878.0
2021-04-01 09:55:00,112.66,112.76,112.38,112.76,15752.0,106.5952,106.6898,106.3303,106.6898,15752.0
2021-04-01 10:00:00,112.81,113.15,112.76,113.15,23585.0,106.7371,107.0588,106.6898,107.0588,23585.0
2021-04-01 10:05:00,113.13,113.4,113.07,113.36,19529.0,107.0399,107.2954,106.9831,107.2575,19529.0
2021-04-01 10:10:00,113.33,113.35,113.15,113.15,15650.0,107.2291,107.2481,107.0588,107.0588,15650.0
2021-04-01 10:15:00,113.24,113.45,113.24,113.42,10648.0,107.144,107.3427,107.144,107.3143,10648.0
2021-04-01 10:20:00,113.43,113.55,113.37,113.42,14053.0,107.3238,107.4373,107.267,107.3143,14053.0
2021-04-01 10:25:00,113.44,113.71,113.44,113.62,14428.0,107.3332,107.5887,107.3332,107.5035,14428.0
2021-04-01 10:30:00,113.57,113.72,113.54,113.71,9675.0,107.4562,107.5982,107.4278,107.5887,9675.0
2021-04-01 10:35:00,113.72,113.79,113.66,113.67,11462.0,107.5982,107.6644,107.5414,107.5508,11462.0
2021-04-01 10:40:00,113.65,113.81,113.65,113.65,9577.0,107.5319,107.6833,107.5319,107.5319,9577.0
2021-04-01 10:45:00,113.66,113.78,113.61,113.71,9416.0,107.5414,107.6549,107.4941,107.5887,9416.0
2021-04-01 10:50:00,113.68,113.78,113.56,113.57,7166.0,107.5603,107.6549,107.4468,107.4562,7166.0
2021-04-01 10:55:00,113.58,113.65,113.53,113.59,8443.0,107.4657,107.5319,107.4184,107.4752,8443.0
2021-04-01 11:00:00,113.54,113.64,113.5,113.59,6851.0,107.4278,107.5225,107.39,107.4752,6851.0
2021-04-01 11:05:00,113.57,113.78,113.56,113.78,6276.0,107.4562,107.6549,107.4468,107.6549,6276.0
2021-04-01 11:10:00,113.76,113.76,113.57,113.57,9602.0,107.636,107.636,107.4562,107.4562,9602.0
2021-04-01 11:15:00,113.59,113.61,113.46,113.52,20007.0,107.4752,107.4941,107.3522,107.4089,20007.0
2021-04-01 11:20:00,113.55,113.63,113.54,113.59,22253.0,107.4373,107.513,107.4278,107.4752,22253.0
2021-04-01 11:25:00,113.56,113.59,113.4,113.59,16682.0,107.4468,107.4752,107.2954,107.4752,16682.0
2021-04-01 11:30:00,113.59,113.64,113.47,113.47,14043.0,107.4752,107.5225,107.3616,107.3616,14043.0
2021-04-01 11:35:00,113.49,113.55,113.4,113.43,9891.0,107.3805,107.4373,107.2954,107.3238,9891.0
2021-04-01 11:40:00,113.45,113.47,113.4,113.45,5344.0,107.3427,107.3616,107.2954,107.3427,5344.0
2021-04-01 11:45:00,113.46,113.61,113.44,113.52,19190.0,107.3522,107.4941,107.3332,107.4089,19190.0
2021-04-01 11:50:00,113.53,113.6,113.52,113.55,27799.0,107.4184,107.4846,107.4089,107.4373,27799.0
2021-04-01 11:55:00,113.54,113.67,113.54,113.59,12344.0,107.4278,107.5508,107.4278,107.4752,12344.0
2021-04-01 12:00:00,113.64,113.7,113.59,113.65,26623.0,107.5225,107.5792,107.4752,107.5319,26623.0
2021-04-01 12:05:00,113.66,113.68,113.58,113.62,9302.0,107.5414,107.5603,107.4657,107.5035,9302.0
2021-04-01 12:10:00,113.62,113.67,113.51,113.54,33876.0,107.5035,107.5508,107.3995,107.4278,33876.0
2021-04-01 12:15:00,113.51,113.53,113.31,113.33,10307.0,107.3995,107.4184,107.2102,107.2291,10307.0
2021-04-01 12:20:00,113.33,113.44,113.32,113.42,12380.0,107.2291,107.3332,107.2197,107.3143,12380.0
2021-04-01 12:25:00,113.45,113.55,113.44,113.55,13666.0,107.3427,107.4373,107.3332,107.4373,13666.0
2021-04-01 12:30:00,113.54,113.57,113.48,113.55,10239.0,107.4278,107.4562,107.3711,107.4373,10239.0
2021-04-01 12:35:00,113.55,113.56,113.48,113.55,6975.0,107.4373,107.4468,107.3711,107.4373,6975.0
2021-04-01 12:40:00,113.56,113.57,113.52,113.57,7928.0,107.4468,107.4562,107.4089,107.4562,7928.0
2021-04-01 12:45:00,113.59,113.63,113.53,113.58,6131.0,107.4752,107.513,107.4184,107.4657,6131.0
2021-04-01 12:50:00,113.55,113.63,113.53,113.62,4223.0,107.4373,107.513,107.4184,107.5035,4223.0
2021-04-01 12:55:00,113.64,113.73,113.6,113.72,9884.0,107.5225,107.6076,107.4846,107.5982,9884.0
2021-04-01 13:00:00,113.73,113.8,113.7,113.8,3533.0,107.6076,107.6738,107.5792,107.6738,3533.0
2021-04-01 13:05:00,113.79,113.79,113.73,113.74,11633.0,107.6644,107.6644,107.6076,107.6171,11633.0
2021-04-01 13:10:00,113.75,113.76,113.64,113.72,5794.0,107.6265,107.636,107.5225,107.5982,5794.0
2021-04-01 13:15:00,113.71,113.75,113.69,113.71,6368.0,107.5887,107.6265,107.5698,107.5887,6368.0
2021-04-01 13:20:00,113.72,113.78,113.7,113.74,4651.0,107.5982,107.6549,107.5792,107.6171,4651.0
2021-04-01 13:25:00,113.71,113.78,113.71,113.77,7284.0,107.5887,107.6549,107.5887,107.6455,7284.0
2021-04-01 13:30:00,113.79,114.01,113.79,113.97,10206.0,107.6644,107.8725,107.6644,107.8347,10206.0
2021-04-01 13:35:00,113.97,114.06,113.94,113.98,7204.0,107.8347,107.9199,107.8063,107.8442,7204.0
2021-04-01 13:40:00,113.97,114.06,113.97,114.0,8730.0,107.8347,107.9199,107.8347,107.8631,8730.0
2021-04-01 13:45:00,114.0,114.07,113.97,114.0,6816.0,107.8631,107.9293,107.8347,107.8631,6816.0
2021-04-01 13:50:00,114.0,114.07,114.0,114.05,7316.0,107.8631,107.9293,107.8631,107.9104,7316.0
2021-04-01 13:55:00,114.02,114.03,113.96,114.0,7100.0,107.882,107.8915,107.8252,107.8631,7100.0
2021-04-01 14:00:00,114.02,114.04,113.95,113.97,8535.0,107.882,107.9009,107.8158,107.8347,8535.0
2021-04-01 14:05:00,113.95,113.96,113.89,113.96,15385.0,107.8158,107.8252,107.759,107.8252,15385.0
2021-04-01 14:10:00,113.95,113.97,113.84,113.9,8384.0,107.8158,107.8347,107.7117,107.7685,8384.0
2021-04-01 14:15:00,113.9,113.91,113.72,113.75,11609.0,107.7685,107.7779,107.5982,107.6265,11609.0
2021-04-01 14:20:00,113.76,113.8,113.75,113.78,5096.0,107.636,107.6738,107.6265,107.6549,5096.0
2021-04-01 14:25:00,113.78,113.83,113.74,113.82,3869.0,107.6549,107.7022,107.6171,107.6928,3869.0
2021-04-01 14:30:00,113.81,113.86,113.8,113.84,4060.0,107.6833,107.7306,107.6738,107.7117,4060.0
2021-04-01 14:35:00,113.83,113.87,113.8,113.87,5061.0,107.7022,107.7401,107.6738,107.7401,5061.0
2021-04-01 14:40:00,113.9,113.94,113.86,113.9,6597.0,107.7685,107.8063,107.7306,107.7685,6597.0
2021-04-01 14:45:00,113.89,113.94,113.81,113.83,4408.0,107.759,107.8063,107.6833,107.7022,4408.0
2021-04-01 14:50:00,113.83,113.87,113.81,113.84,2743.0,107.7022,107.7401,107.6833,107.7117,2743.0
2021-04-01 14:55:00,113.85,113.87,113.77,113.86,8303.0,107.7212,107.7401,107.6455,107.7306,8303.0
2021-04-01 15:00:00,113.88,113.93,113.81,113.85,8340.0,107.7495,107.7968,107.6833,107.7212,8340.0
2021-04-01 15:05:00,113.82,113.82,113.74,113.79,9031.0,107.6928,107.6928,107.6171,107.6644,9031.0
2021-04-01 15:10:00,113.81,113.83,113.59,113.59,7434.0,107.6833,107.7022,107.4752,107.4752,7434.0
2021-04-01 15:15:00,113.6,113.61,113.51,113.52,12367.0,107.4846,107.4941,107.3995,107.4089,12367.0
2021-04-01 15:20:00,113.53,113.55,113.38,113.39,8342.0,107.4184,107.4373,107.2765,107.2859,8342.0
2021-04-01 15:25:00,113.37,113.46,113.37,113.45,10448.0,107.267,107.3522,107.267,107.3427,10448.0
2021-04-01 15:30:00,113.46,113.52,113.39,113.5,11788.0,107.3522,107.4089,107.2859,107.39,11788.0
2021-04-01 15:35:00,113.5,113.6,113.49,113.55,34939.0,107.39,107.4846,107.3805,107.4373,34939.0
2021-04-01 15:40:00,113.55,113.65,113.53,113.65,19654.0,107.4373,107.5319,107.4184,107.5319,19654.0
2021-04-01 15:45:00,113.66,113.82,113.64,113.8,30285.0,107.5414,107.6928,107.5225,107.6738,30285.0
2021-04-01 15:50:00,113.82,114.01,113.74,114.01,81334.0,107.6928,107.8725,107.6171,107.8725,81334.0
2021-04-01 15:55:00,114.02,114.21,113.97,114.2,119087.0,107.882,108.0618,107.8347,108.0523,119087.0
2021-04-05 09:30:00,114.86,114.96,114.54,114.86,30668.0,108.6768,108.7714,108.374,108.6768,30668.0
2021-04-05 09:35:00,114.97,114.98,114.58,114.66,6521.0,108.7809,108.7903,108.4119,108.4876,6521.0
2021-04-05 09:40:00,114.64,115.09,114.54,114.92,11051.0,108.4686,108.8944,108.374,108.7336,11051.0
2021-04-05 09:45:00,114.94,115.23,114.88,115.15,10317.0,108.7525,109.0269,108.6957,108.9512,10317.0
2021-04-05 09:50:00,115.09,115.43,115.09,115.23,12420.0,108.8944,109.2161,108.8944,109.0269,12420.0
2021-04-05 09:55:00,115.26,115.26,115.01,115.02,10473.0,109.0553,109.0553,108.8187,108.8282,10473.0
2021-04-05 10:00:00,115.05,115.05,114.75,114.75,5855.0,108.8566,108.8566,108.5727,108.5727,5855.0
2021-04-05 10:05:00,114.68,114.68,114.55,114.58,6345.0,108.5065,108.5065,108.3835,108.4119,6345.0
2021-04-05 10:10:00,114.58,114.61,114.35,114.5,9767.0,108.4119,108.4402,108.1942,108.3362,9767.0
2021-04-05 10:15:00,114.52,114.62,114.5,114.55,11281.0,108.3551,108.4497,108.3362,108.3835,11281.0
2021-04-05 10:20:00,114.62,114.84,114.57,114.61,7981.0,108.4497,108.6579,108.4024,108.4402,7981.0
2021-04-05 10:25:00,114.55,114.58,114.24,114.31,6245.0,108.3835,108.4119,108.0902,108.1564,6245.0
2021-04-05 10:30:00,114.31,114.38,114.19,114.38,8808.0,108.1564,108.2226,108.0429,108.2226,8808.0
2021-04-05 10:35:00,114.31,114.35,114.25,114.33,6125.0,108.1564,108.1942,108.0996,108.1753,6125.0
2021-04-05 10:40:00,114.35,114.68,114.33,114.6,5824.0,108.1942,108.5065,108.1753,108.4308,5824.0
2021-04-05 10:45:00,114.64,114.77,114.64,114.77,3488.0,108.4686,108.5916,108.4686,108.5916,3488.0
2021-04-05 10:50:00,114.82,114.83,114.71,114.75,6965.0,108.6389,108.6484,108.5349,108.5727,6965.0
2021-04-05 10:55:00,114.72,114.81,114.62,114.8,7266.0,108.5443,108.6295,108.4497,108.62,7266.0
2021-04-05 11:00:00,114.78,114.78,114.61,114.61,5102.0,108.6011,108.6011,108.4402,108.4402,5102.0
2021-04-05 11:05:00,114.64,114.65,114.55,114.65,5033.0,108.4686,108.4781,108.3835,108.4781,5033.0
2021-04-05 11:10:00,114.65,114.69,114.62,114.65,3740.0,108.4781,108.5159,108.4497,108.4781,3740.0
2021-04-05 11:15:00,114.65,114.67,114.59,114.62,3600.0,108.4781,108.497,108.4213,108.4497,3600.0
2021-04-05 11:20:00,114.59,114.64,114.53,114.64,5647.0,108.4213,108.4686,108.3645,108.4686,5647.0
2021-04-05 11:25:00,114.62,114.64,114.59,114.63,2471.0,108.4497,108.4686,108.4213,108.4592,2471.0
2021-04-05 11:30:00,114.6,114.72,114.56,114.72,7343.0,108.4308,108.5443,108.3929,108.5443,7343.0
2021-04-05 11:35:00,114.75,114.89,114.75,114.82,3626.0,108.5727,108.7052,108.5727,108.6389,3626.0
2021-04-05 11:40:00,114.81,114.92,114.8,114.91,3591.0,108.6295,108.7336,108.62,108.7241,3591.0
2021-04-05 11:45:00,114.93,114.95,114.81,114.87,3458.0,108.743,108.7619,108.6295,108.6862,3458.0
2021-04-05 11:50:00,114.86,114.95,114.81,114.94,4215.0,108.6768,108.7619,108.6295,108.7525,4215.0
2021-04-05 11:55:00,114.91,114.98,114.87,114.93,5699.0,108.7241,108.7903,108.6862,108.743,5699.0
2021-04-05 12:00:00,114.95,115.0,114.78,114.78,4095.0,108.7619,108.8092,108.6011,108.6011,4095.0
2021-04-05 12:05:00,114.81,114.93,114.8,114.91,1502.0,108.6295,108.743,108.62,108.7241,1502.0
2021-04-05 12:10:00,114.94,114.94,114.84,114.9,2880.0,108.7525,108.7525,108.6579,108.7146,2880.0
2021-04-05 12:15:00,114.88,114.88,114.74,114.75,11645.0,108.6957,108.6957,108.5632,108.5727,11645.0
2021-04-05 12:20:00,114.74,114.86,114.74,114.84,4649.0,108.5632,108.6768,108.5632,108.6579,4649.0
2021-04-05 12:25:00,114.85,114.88,114.84,114.84,900.0,108.6673,108.6957,108.6579,108.6579,900.0
2021-04-05 12:30:00,114.88,115.13,114.87,115.1,5765.0,108.6957,108.9323,108.6862,108.9039,5765.0
2021-04-05 12:35:00,115.1,115.23,115.1,115.18,3603.0,108.9039,109.0269,108.9039,108.9796,3603.0
2021-04-05 12:40:00,115.2,115.23,115.16,115.18,1779.0,108.9985,109.0269,108.9606,108.9796,1779.0
2021-04-05 12:45:00,115.16,115.16,115.08,115.08,3869.0,108.9606,108.9606,108.8849,108.8849,3869.0
2021-04-05 12:50:00,115.08,115.08,114.96,114.98,2079.0,108.8849,108.8849,108.7714,108.7903,2079.0
2021-04-05 12:55:00,114.99,115.09,114.97,115.07,2101.0,108.7998,108.8944,108.7809,108.8755,2101.0
2021-04-05 13:00:00,115.06,115.14,115.05,115.14,1886.0,108.866,108.9417,108.8566,108.9417,1886.0
2021-04-05 13:05:00,115.12,115.14,115.07,115.07,2832.0,108.9228,108.9417,108.8755,108.8755,2832.0
2021-04-05 13:10:00,115.07,115.1,114.99,115.04,2435.0,108.8755,108.9039,108.7998,108.8471,2435.0
2021-04-05 13:15:00,115.02,115.03,114.93,114.99,5336.0,108.8282,108.8376,108.743,108.7998,5336.0
2021-04-05 13:20:00,114.96,114.98,114.86,114.86,3602.0,108.7714,108.7903,108.6768,108.6768,3602.0
2021-04-05 13:25:00,114.9,114.9,114.77,114.87,3535.0,108.7146,108.7146,108.5916,108.6862,3535.0
2021-04-05 13:30:00,114.86,114.99,114.86,114.93,2753.0,108.6768,108.7998,108.6768,108.743,2753.0
2021-04-05 13:35:00,114.94,115.01,114.89,114.89,2411.0,108.7525,108.8187,108.7052,108.7052,2411.0
2021-04-05 13:40:00,114.83,114.86,114.78,114.83,3139.0,108.6484,108.6768,108.6011,108.6484,3139.0
2021-04-05 13:45:00,114.87,114.87,114.79,114.85,3053.0,108.6862,108.6862,108.6106,108.6673,3053.0
2021-04-05 13:50:00,114.85,114.86,114.77,114.86,2353.0,108.6673,108.6768,108.5916,108.6768,2353.0
2021-04-05 13:55:00,114.86,114.89,114.81,114.88,1920.0,108.6768,108.7052,108.6295,108.6957,1920.0
2021-04-05 14:00:00,114.91,114.91,114.74,114.81,5947.0,108.7241,108.7241,108.5632,108.6295,5947.0
2021-04-05 14:05:00,114.79,114.81,114.76,114.79,4788.0,108.6106,108.6295,108.5822,108.6106,4788.0
2021-04-05 14:10:00,114.83,114.83,114.68,114.71,4249.0,108.6484,108.6484,108.5065,108.5349,4249.0
2021-04-05 14:15:00,114.74,114.74,114.63,114.64,3323.0,108.5632,108.5632,108.4592,108.4686,3323.0
2021-04-05 14:20:00,114.67,114.71,114.63,114.68,5702.0,108.497,108.5349,108.4592,108.5065,5702.0
2021-04-05 14:25:00,114.71,114.71,114.67,114.7,1715.0,108.5349,108.5349,108.497,108.5254,1715.0
2021-04-05 14:30:00,114.67,114.8,114.66,114.8,3857.0,108.497,108.62,108.4876,108.62,3857.0
2021-04-05 14:35:00,114.78,114.9,114.75,114.87,2013.0,108.6011,108.7146,108.5727,108.6862,2013.0
2021-04-05 14:40:00,114.92,114.95,114.84,114.85,6084.0,108.7336,108.7619,108.6579,108.6673,6084.0
2021-04-05 14:45:00,114.9,114.9,114.78,114.84,6802.0,108.7146,108.7146,108.6011,108.6579,6802.0
2021-04-05 14:50:00,114.82,114.82,114.73,114.8,4100.0,108.6389,108.6389,108.5538,108.62,4100.0
2021-04-05 14:55:00,114.82,114.85,114.69,114.72,2468.0,108.6389,108.6673,108.5159,108.5443,2468.0
2021-04-05 15:00:00,114.7,114.77,114.67,114.72,8716.0,108.5254,108.5916,108.497,108.5443,8716.0
2021-04-05 15:05:00,114.77,114.82,114.69,114.82,8908.0,108.5916,108.6389,108.5159,108.6389,8908.0
2021-04-05 15:10:00,114.8,114.82,114.77,114.78,2620.0,108.62,108.6389,108.5916,108.6011,2620.0
2021-04-05 15:15:00,114.77,114.84,114.73,114.8,3917.0,108.5916,108.6579,108.5538,108.62,3917.0
2021-04-05 15:20:00,114.81,114.82,114.75,114.76,5968.0,108.6295,108.6389,108.5727,108.5822,5968.0
2021-04-05 15:25:00,114.75,114.77,114.65,114.75,6301.0,108.5727,108.5916,108.4781,108.5727,6301.0
2021-04-05 15:30:00,114.74,114.84,114.69,114.82,11343.0,108.5632,108.6579,108.5159,108.6389,11343.0
2021-04-05 15:35:00,114.83,114.92,114.81,114.92,8535.0,108.6484,108.7336,108.6295,108.7336,8535.0
2021-04-05 15:40:00,114.91,114.98,114.81,114.98,9788.0,108.7241,108.7903,108.6295,108.7903,9788.0
2021-04-05 15:45:00,114.94,115.1,114.91,115.01,13929.0,108.7525,108.9039,108.7241,108.8187,13929.0
2021-04-05 15:50:00,115.0,115.13,114.95,115.1,17573.0,108.8092,108.9323,108.7619,108.9039,17573.0
2021-04-05 15:55:00,115.09,115.21,114.95,115.05,86349.0,108.8944,109.0079,108.7619,108.8566,86349.0
2021-04-06 09:30:00,115.03,115.23,114.35,114.35,40021.0,108.8376,109.0269,108.1942,108.1942,40021.0
2021-04-06 09:35:00,114.41,114.56,114.28,114.29,13512.0,108.251,108.3929,108.128,108.1375,13512.0
2021-04-06 09:40:00,114.27,114.39,114.12,114.32,14861.0,108.1185,108.2321,107.9766,108.1659,14861.0
2021-04-06 09:45:00,114.31,114.39,114.09,114.32,16875.0,108.1564,108.2321,107.9482,108.1659,16875.0
2021-04-06 09:50:00,114.3,114.65,114.27,114.57,13071.0,108.1469,108.4781,108.1185,108.4024,13071.0
2021-04-06 09:55:00,114.6,114.65,114.37,114.37,8451.0,108.4308,108.4781,108.2132,108.2132,8451.0
2021-04-06 10:00:00,114.49,114.56,114.28,114.28,5592.0,108.3267,108.3929,108.128,108.128,5592.0
2021-04-06 10:05:00,114.32,114.45,114.23,114.43,10702.0,108.1659,108.2889,108.0807,108.2699,10702.0
2021-04-06 10:10:00,114.43,114.43,114.13,114.13,7579.0,108.2699,108.2699,107.9861,107.9861,7579.0
2021-04-06 10:15:00,114.11,114.24,114.04,114.23,7289.0,107.9672,108.0902,107.9009,108.0807,7289.0
2021-04-06 10:20:00,114.19,114.2,114.02,114.11,23712.0,108.0429,108.0523,107.882,107.9672,23712.0
2021-04-06 10:25:00,114.16,114.21,114.05,114.09,6413.0,108.0145,108.0618,107.9104,107.9482,6413.0
2021-04-06 10:30:00,114.04,114.22,114.01,114.21,7980.0,107.9009,108.0712,107.8725,108.0618,7980.0
2021-04-06 10:35:00,114.22,114.43,114.19,114.34,6936.0,108.0712,108.2699,108.0429,108.1848,6936.0
2021-04-06 10:40:00,114.39,114.69,114.38,114.6,8959.0,108.2321,108.5159,108.2226,108.4308,8959.0
2021-04-06 10:45:00,114.64,114.79,114.55,114.55,13048.0,108.4686,108.6106,108.3835,108.3835,13048.0
2021-04-06 10:50:00,114.53,114.59,114.5,114.59,12866.0,108.3645,108.4213,108.3362,108.4213,12866.0
2021-04-06 10:55:00,114.61,114.75,114.55,114.55,7761.0,108.4402,108.5727,108.3835,108.3835,7761.0
2021-04-06 11:00:00,114.52,114.7,114.52,114.61,5363.0,108.3551,108.5254,108.3551,108.4402,5363.0
2021-04-06 11:05:00,114.63,114.67,114.51,114.52,7173.0,108.4592,108.497,108.3456,108.3551,7173.0
2021-04-06 11:10:00,114.55,114.7,114.52,114.67,5875.0,108.3835,108.5254,108.3551,108.497,5875.0
2021-04-06 11:15:00,114.7,114.88,114.68,114.69,10218.0,108.5254,108.6957,108.5065,108.5159,10218.0
2021-04-06 11:20:00,114.69,114.81,114.69,114.75,3211.0,108.5159,108.6295,108.5159,108.5727,3211.0
2021-04-06 11:25:00,114.76,114.85,114.68,114.75,11890.0,108.5822,108.6673,108.5065,108.5727,11890.0
2021-04-06 11:30:00,114.77,114.8,114.65,114.7,8749.0,108.5916,108.62,108.4781,108.5254,8749.0
2021-04-06 11:35:00,114.69,114.71,114.61,114.71,3009.0,108.5159,108.5349,108.4402,108.5349,3009.0
2021-04-06 11:40:00,114.73,115.01,114.68,115.01,9102.0,108.5538,108.8187,108.5065,108.8187,9102.0
2021-04-06 11:45:00,115.0,115.01,114.88,114.91,23495.0,108.8092,108.8187,108.6957,108.7241,23495.0
2021-04-06 11:50:00,114.91,115.07,114.9,115.01,9406.0,108.7241,108.8755,108.7146,108.8187,9406.0
2021-04-06 11:55:00,115.07,115.17,115.02,115.17,9212.0,108.8755,108.9701,108.8282,108.9701,9212.0
2021-04-06 12:00:00,115.17,115.2,114.89,114.9,34618.0,108.9701,108.9985,108.7052,108.7146,34618.0
2021-04-06 12:05:00,114.91,114.98,114.87,114.87,6522.0,108.7241,108.7903,108.6862,108.6862,6522.0
2021-04-06 12:10:00,114.84,115.01,114.84,114.94,9481.0,108.6579,108.8187,108.6579,108.7525,9481.0
2021-04-06 12:15:00,114.94,115.02,114.89,114.97,21792.0,108.7525,108.8282,108.7052,108.7809,21792.0
2021-04-06 12:20:00,114.98,115.02,114.88,114.93,15934.0,108.7903,108.8282,108.6957,108.743,15934.0
2021-04-06 12:25:00,114.93,114.99,114.91,114.93,5286.0,108.743,108.7998,108.7241,108.743,5286.0
2021-04-06 12:30:00,114.94,114.96,114.81,114.88,5000.0,108.7525,108.7714,108.6295,108.6957,5000.0
2021-04-06 12:35:00,114.86,114.86,114.78,114.85,4747.0,108.6768,108.6768,108.6011,108.6673,4747.0
2021-04-06 12:40:00,114.81,114.83,114.75,114.83,7112.0,108.6295,108.6484,108.5727,108.6484,7112.0
2021-04-06 12:45:00,114.79,114.83,114.74,114.76,25700.0,108.6106,108.6484,108.5632,108.5822,25700.0
2021-04-06 12:50:00,114.76,114.86,114.74,114.86,4902.0,108.5822,108.6768,108.5632,108.6768,4902.0
2021-04-06 12:55:00,114.84,114.91,114.84,114.88,3996.0,108.6579,108.7241,108.6579,108.6957,3996.0
2021-04-06 13:00:00,114.89,114.96,114.84,114.85,5945.0,108.7052,108.7714,108.6579,108.6673,5945.0
2021-04-06 13:05:00,114.84,115.0,114.83,115.0,7284.0,108.6579,108.8092,108.6484,108.8092,7284.0
2021-04-06 13:10:00,115.0,115.0,114.81,114.84,5958.0,108.8092,108.8092,108.6295,108.6579,5958.0
2021-04-06 13:15:00,114.81,114.87,114.78,114.85,9752.0,108.6295,108.6862,108.6011,108.6673,9752.0
2021-04-06 13:20:00,114.83,114.83,114.77,114.82,6515.0,108.6484,108.6484,108.5916,108.6389,6515.0
2021-04-06 13:25:00,114.8,114.8,114.71,114.73,8175.0,108.62,108.62,108.5349,108.5538,8175.0
2021-04-06 13:30:00,114.74,114.8,114.7,114.76,15280.0,108.5632,108.62,108.5254,108.5822,15280.0
2021-04-06 13:35:00,114.78,114.79,114.69,114.69,25066.0,108.6011,108.6106,108.5159,108.5159,25066.0
2021-04-06 13:40:00,114.7,114.71,114.6,114.6,15006.0,108.5254,108.5349,108.4308,108.4308,15006.0
2021-04-06 13:45:00,114.6,114.64,114.5,114.63,28233.0,108.4308,108.4686,108.3362,108.4592,28233.0
2021-04-06 13:50:00,114.65,114.65,114.5,114.53,13322.0,108.4781,108.4781,108.3362,108.3645,13322.0
2021-04-06 13:55:00,114.54,114.59,114.54,114.56,11683.0,108.374,108.4213,108.374,108.3929,11683.0
2021-04-06 14:00:00,114.58,114.6,114.52,114.59,4580.0,108.4119,108.4308,108.3551,108.4213,4580.0
2021-04-06 14:05:00,114.59,114.61,114.54,114.59,8881.0,108.4213,108.4402,108.374,108.4213,8881.0
2021-04-06 14:10:00,114.53,114.58,114.53,114.55,8090.0,108.3645,108.4119,108.3645,108.3835,8090.0
2021-04-06 14:15:00,114.55,114.59,114.53,114.54,6356.0,108.3835,108.4213,108.3645,108.374,6356.0
2021-04-06 14:20:00,114.54,114.55,114.5,114.51,17965.0,108.374,108.3835,108.3362,108.3456,17965.0
2021-04-06 14:25:00,114.51,114.54,114.43,114.43,59203.0,108.3456,108.374,108.2699,108.2699,59203.0
2021-04-06 14:30:00,114.44,114.49,114.35,114.38,17399.0,108.2794,108.3267,108.1942,108.2226,17399.0
2021-04-06 14:35:00,114.38,114.47,114.34,114.47,12164.0,108.2226,108.3078,108.1848,108.3078,12164.0
2021-04-06 14:40:00,114.46,114.56,114.45,114.53,8705.0,108.2983,108.3929,108.2889,108.3645,8705.0
2021-04-06 14:45:00,114.52,114.56,114.46,114.54,11593.0,108.3551,108.3929,108.2983,108.374,11593.0
2021-04-06 14:50:00,114.54,114.58,114.5,114.54,4951.0,108.374,108.4119,108.3362,108.374,4951.0
2021-04-06 14:55:00,114.57,114.58,114.51,114.54,8527.0,108.4024,108.4119,108.3456,108.374,8527.0
2021-04-06 15:00:00,114.55,114.55,114.36,114.44,11603.0,108.3835,108.3835,108.2037,108.2794,11603.0
2021-04-06 15:05:00,114.44,114.48,114.38,114.38,14898.0,108.2794,108.3172,108.2226,108.2226,14898.0
2021-04-06 15:10:00,114.39,114.41,114.32,114.34,9387.0,108.2321,108.251,108.1659,108.1848,9387.0
2021-04-06 15:15:00,114.32,114.35,114.05,114.16,68026.0,108.1659,108.1942,107.9104,108.0145,68026.0
2021-04-06 15:20:00,114.18,114.21,113.93,113.99,21754.0,108.0334,108.0618,107.7968,107.8536,21754.0
2021-04-06 15:25:00,113.98,113.99,113.74,113.84,28938.0,107.8442,107.8536,107.6171,107.7117,28938.0
2021-04-06 15:30:00,113.86,114.05,113.82,113.95,28790.0,107.7306,107.9104,107.6928,107.8158,28790.0
2021-04-06 15:35:00,113.94,113.97,113.83,113.83,39691.0,107.8063,107.8347,107.7022,107.7022,39691.0
2021-04-06 15:40:00,113.86,113.9,113.74,113.82,45333.0,107.7306,107.7685,107.6171,107.6928,45333.0
2021-04-06 15:45:00,113.82,113.86,113.73,113.85,64093.0,107.6928,107.7306,107.6076,107.7212,64093.0
2021-04-06 15:50:00,113.82,114.0,113.8,113.88,80313.0,107.6928,107.8631,107.6738,107.7495,80313.0
2021-04-06 15:55:00,113.9,114.03,113.77,113.92,167145.0,107.7685,107.8915,107.6455,107.7874,167145.0
2021-04-07 09:30:00,114.11,114.31,113.9,114.03,36175.0,107.9672,108.1564,107.7685,107.8915,36175.0
2021-04-07 09:35:00,113.95,114.72,113.95,114.69,9866.0,107.8158,108.5443,107.8158,108.5159,9866.0
2021-04-07 09:40:00,114.67,114.67,114.33,114.33,9093.0,108.497,108.497,108.1753,108.1753,9093.0
2021-04-07 09:45:00,114.38,114.44,114.19,114.24,11590.0,108.2226,108.2794,108.0429,108.0902,11590.0
2021-04-07 09:50:00,114.24,114.49,114.15,114.26,22611.0,108.0902,108.3267,108.005,108.1091,22611.0
2021-04-07 09:55:00,114.32,114.34,113.91,114.0,13457.0,108.1659,108.1848,107.7779,107.8631,13457.0
2021-04-07 10:00:00,114.02,114.05,113.92,113.98,19018.0,107.882,107.9104,107.7874,107.8442,19018.0
2021-04-07 10:05:00,113.96,114.04,113.87,113.89,13528.0,107.8252,107.9009,107.7401,107.759,13528.0
2021-04-07 10:10:00,113.9,114.01,113.79,113.88,7202.0,107.7685,107.8725,107.6644,107.7495,7202.0
2021-04-07 10:15:00,113.87,113.9,113.79,113.84,7493.0,107.7401,107.7685,107.6644,107.7117,7493.0
2021-04-07 10:20:00,113.82,114.01,113.82,113.98,5735.0,107.6928,107.8725,107.6928,107.8442,5735.0
2021-04-07 10:25:00,113.99,114.28,113.99,114.28,41553.0,107.8536,108.128,107.8536,108.128,41553.0
2021-04-07 10:30:00,114.26,114.44,114.23,114.29,12126.0,108.1091,108.2794,108.0807,108.1375,12126.0
2021-04-07 10:35:00,114.32,114.34,114.13,114.17,5318.0,108.1659,108.1848,107.9861,108.0239,5318.0
2021-04-07 10:40:00,114.19,114.24,114.1,114.1,10586.0,108.0429,108.0902,107.9577,107.9577,10586.0
2021-04-07 10:45:00,114.1,114.18,114.08,114.1,5988.0,107.9577,108.0334,107.9388,107.9577,5988.0
2021-04-07 10:50:00,114.12,114.16,114.05,114.08,8329.0,107.9766,108.0145,107.9104,107.9388,8329.0
2021-04-07 10:55:00,114.11,114.12,113.94,113.97,10126.0,107.9672,107.9766,107.8063,107.8347,10126.0
2021-04-07 11:00:00,113.93,114.09,113.93,113.96,32590.0,107.7968,107.9482,107.7968,107.8252,32590.0
2021-04-07 11:05:00,113.96,114.1,113.93,113.94,6575.0,107.8252,107.9577,107.7968,107.8063,6575.0
2021-04-07 11:10:00,113.95,114.09,113.88,114.0,16436.0,107.8158,107.9482,107.7495,107.8631,16436.0
2021-04-07 11:15:00,114.04,114.17,114.04,114.07,12873.0,107.9009,108.0239,107.9009,107.9293,12873.0
2021-04-07 11:20:00,114.05,114.15,114.0,114.15,31720.0,107.9104,108.005,107.8631,108.005,31720.0
2021-04-07 11:25:00,114.12,114.12,114.04,114.05,14712.0,107.9766,107.9766,107.9009,107.9104,14712.0
2021-04-07 11:30:00,114.03,114.16,114.01,114.06,13170.0,107.8915,108.0145,107.8725,107.9199,13170.0
2021-04-07 11:35:00,114.06,114.11,113.99,114.02,5673.0,107.9199,107.9672,107.8536,107.882,5673.0
2021-04-07 11:40:00,114.02,114.13,113.97,114.12,7198.0,107.882,107.9861,107.8347,107.9766,7198.0
2021-04-07 11:45:00,114.08,114.16,114.06,114.08,13430.0,107.9388,108.0145,107.9199,107.9388,13430.0
2021-04-07 11:50:00,114.12,114.14,114.03,114.13,4469.0,107.9766,107.9955,107.8915,107.9861,4469.0
2021-04-07 11:55:00,114.16,114.21,114.07,114.13,8443.0,108.0145,108.0618,107.9293,107.9861,8443.0
2021-04-07 12:00:00,114.15,114.15,114.01,114.02,8938.0,108.005,108.005,107.8725,107.882,8938.0
2021-04-07 12:05:00,114.0,114.18,114.0,114.18,3706.0,107.8631,108.0334,107.8631,108.0334,3706.0
2021-04-07 12:10:00,114.22,114.29,114.13,114.15,7089.0,108.0712,108.1375,107.9861,108.005,7089.0
2021-04-07 12:15:00,114.15,114.17,114.08,114.14,9218.0,108.005,108.0239,107.9388,107.9955,9218.0
2021-04-07 12:20:00,114.1,114.17,114.06,114.08,9460.0,107.9577,108.0239,107.9199,107.9388,9460.0
2021-04-07 12:25:00,114.1,114.12,113.89,113.94,9543.0,107.9577,107.9766,107.759,107.8063,9543.0
2021-04-07 12:30:00,113.97,113.98,113.86,113.87,2811.0,107.8347,107.8442,107.7306,107.7401,2811.0
2021-04-07 12:35:00,113.82,113.91,113.81,113.91,3090.0,107.6928,107.7779,107.6833,107.7779,3090.0
2021-04-07 12:40:00,113.89,113.91,113.76,113.77,6897.0,107.759,107.7779,107.636,107.6455,6897.0
2021-04-07 12:45:00,113.78,113.83,113.76,113.79,18422.0,107.6549,107.7022,107.636,107.6644,18422.0
2021-04-07 12:50:00,113.81,114.04,113.8,113.93,5876.0,107.6833,107.9009,107.6738,107.7968,5876.0
2021-04-07 12:55:00,113.92,113.93,113.67,113.72,4191.0,107.7874,107.7968,107.5508,107.5982,4191.0
2021-04-07 13:00:00,113.73,113.81,113.71,113.75,3652.0,107.6076,107.6833,107.5887,107.6265,3652.0
2021-04-07 13:05:00,113.76,113.77,113.64,113.65,5877.0,107.636,107.6455,107.5225,107.5319,5877.0
2021-04-07 13:10:00,113.65,113.74,113.65,113.72,4900.0,107.5319,107.6171,107.5319,107.5982,4900.0
2021-04-07 13:15:00,113.69,113.83,113.65,113.75,24661.0,107.5698,107.7022,107.5319,107.6265,24661.0
2021-04-07 13:20:00,113.73,113.85,113.72,113.8,27511.0,107.6076,107.7212,107.5982,107.6738,27511.0
2021-04-07 13:25:00,113.83,113.93,113.82,113.89,3690.0,107.7022,107.7968,107.6928,107.759,3690.0
2021-04-07 13:30:00,113.87,113.87,113.75,113.82,55544.0,107.7401,107.7401,107.6265,107.6928,55544.0
2021-04-07 13:35:00,113.84,113.94,113.82,113.9,68450.0,107.7117,107.8063,107.6928,107.7685,68450.0
2021-04-07 13:40:00,113.89,114.0,113.88,113.97,9395.0,107.759,107.8631,107.7495,107.8347,9395.0
2021-04-07 13:45:00,114.0,114.09,113.94,113.96,56436.0,107.8631,107.9482,107.8063,107.8252,56436.0
2021-04-07 13:50:00,113.96,114.05,113.9,113.93,13937.0,107.8252,107.9104,107.7685,107.7968,13937.0
2021-04-07 13:55:00,114.0,114.24,113.97,114.22,58806.0,107.8631,108.0902,107.8347,108.0712,58806.0
2021-04-07 14:00:00,114.26,114.45,114.24,114.33,9968.0,108.1091,108.2889,108.0902,108.1753,9968.0
2021-04-07 14:05:00,114.28,114.28,114.1,114.13,63386.0,108.128,108.128,107.9577,107.9861,63386.0
2021-04-07 14:10:00,114.15,114.28,114.05,114.13,85044.0,108.005,108.128,107.9104,107.9861,85044.0
2021-04-07 14:15:00,114.11,114.2,114.05,114.08,16797.0,107.9672,108.0523,107.9104,107.9388,16797.0
2021-04-07 14:20:00,114.03,114.08,113.96,114.08,7951.0,107.8915,107.9388,107.8252,107.9388,7951.0
2021-04-07 14:25:00,114.01,114.04,113.91,113.95,5813.0,107.8725,107.9009,107.7779,107.8158,5813.0
2021-04-07 14:30:00,113.97,114.13,113.93,114.01,36677.0,107.8347,107.9861,107.7968,107.8725,36677.0
2021-04-07 14:35:00,113.98,114.07,113.98,114.02,13510.0,107.8442,107.9293,107.8442,107.882,13510.0
2021-04-07 14:40:00,114.02,114.04,113.93,114.0,17426.0,107.882,107.9009,107.7968,107.8631,17426.0
2021-04-07 14:45:00,113.96,114.07,113.91,114.04,37882.0,107.8252,107.9293,107.7779,107.9009,37882.0
2021-04-07 14:50:00,114.03,114.09,114.0,114.04,13113.0,107.8915,107.9482,107.8631,107.9009,13113.0
2021-04-07 14:55:00,114.02,114.1,113.89,113.98,13743.0,107.882,107.9577,107.759,107.8442,13743.0
2021-04-07 15:00:00,113.98,114.2,113.95,114.14,61356.0,107.8442,108.0523,107.8158,107.9955,61356.0
2021-04-07 15:05:00,114.16,114.18,114.06,114.08,7067.0,108.0145,108.0334,107.9199,107.9388,7067.0
2021-04-07 15:10:00,114.08,114.29,114.06,114.27,9517.0,107.9388,108.1375,107.9199,108.1185,9517.0
2021-04-07 15:15:00,114.28,114.28,114.14,114.19,67444.0,108.128,108.128,107.9955,108.0429,67444.0
2021-04-07 15:20:00,114.2,114.32,114.14,114.27,43833.0,108.0523,108.1659,107.9955,108.1185,43833.0
2021-04-07 15:25:00,114.25,114.46,114.22,114.46,106528.0,108.0996,108.2983,108.0712,108.2983,106528.0
2021-04-07 15:30:00,114.45,114.59,114.41,114.57,13799.0,108.2889,108.4213,108.251,108.4024,13799.0
2021-04-07 15:35:00,114.58,114.84,114.56,114.84,39045.0,108.4119,108.6579,108.3929,108.6579,39045.0
2021-04-07 15:40:00,114.79,114.88,114.69,114.77,34579.0,108.6106,108.6957,108.5159,108.5916,34579.0
2021-04-07 15:45:00,114.79,114.88,114.68,114.75,82100.0,108.6106,108.6957,108.5065,108.5727,82100.0
2021-04-07 15:50:00,114.76,114.85,114.63,114.84,65114.0,108.5822,108.6673,108.4592,108.6579,65114.0
2021-04-07 15:55:00,114.81,114.88,114.66,114.76,76248.0,108.6295,108.6957,108.4876,108.5822,76248.0
2021-04-08 09:30:00,115.57,115.76,115.39,115.51,45951.0,109.3486,109.5283,109.1783,109.2918,45951.0
2021-04-08 09:35:00,115.53,115.85,115.49,115.85,50999.0,109.3107,109.6135,109.2729,109.6135,50999.0
2021-04-08 09:40:00,115.84,116.06,115.76,115.83,23728.0,109.604,109.8122,109.5283,109.5946,23728.0
2021-04-08 09:45:00,115.91,116.06,115.9,115.9,28370.0,109.6703,109.8122,109.6608,109.6608,28370.0
2021-04-08 09:50:00,115.9,115.9,115.5,115.5,17723.0,109.6608,109.6608,109.2823,109.2823,17723.0
2021-04-08 09:55:00,115.57,115.69,115.32,115.4,18461.0,109.3486,109.4621,109.112,109.1877,18461.0
2021-04-08 10:00:00,115.43,115.5,115.22,115.26,31650.0,109.2161,109.2823,109.0174,109.0553,31650.0
2021-04-08 10:05:00,115.28,115.65,115.26,115.63,12545.0,109.0742,109.4243,109.0553,109.4053,12545.0
2021-04-08 10:10:00,115.64,116.02,115.62,115.94,36221.0,109.4148,109.7743,109.3959,109.6986,36221.0
2021-04-08 10:15:00,115.92,115.92,115.65,115.69,33937.0,109.6797,109.6797,109.4243,109.4621,33937.0
2021-04-08 10:20:00,115.7,115.72,115.56,115.56,12100.0,109.4716,109.4905,109.3391,109.3391,12100.0
2021-04-08 10:25:00,115.47,115.68,115.47,115.53,29637.0,109.2539,109.4526,109.2539,109.3107,29637.0
2021-04-08 10:30:00,115.53,115.58,115.43,115.58,8892.0,109.3107,109.358,109.2161,109.358,8892.0
2021-04-08 10:35:00,115.62,115.76,115.47,115.47,13009.0,109.3959,109.5283,109.2539,109.2539,13009.0
2021-04-08 10:40:00,115.47,115.7,115.44,115.64,17536.0,109.2539,109.4716,109.2256,109.4148,17536.0
2021-04-08 10:45:00,115.64,115.65,115.42,115.58,21617.0,109.4148,109.4243,109.2066,109.358,21617.0
2021-04-08 10:50:00,115.59,115.59,115.48,115.5,9177.0,109.3675,109.3675,109.2634,109.2823,9177.0
2021-04-08 10:55:00,115.51,115.52,115.36,115.42,10950.0,109.2918,109.3013,109.1499,109.2066,10950.0
2021-04-08 11:00:00,115.41,115.66,115.41,115.63,7676.0,109.1972,109.4337,109.1972,109.4053,7676.0
2021-04-08 11:05:00,115.63,115.69,115.59,115.62,8532.0,109.4053,109.4621,109.3675,109.3959,8532.0
2021-04-08 11:10:00,115.6,115.66,115.53,115.61,8627.0,109.3769,109.4337,109.3107,109.3864,8627.0
2021-04-08 11:15:00,115.54,115.61,115.45,115.6,7460.0,109.3202,109.3864,109.235,109.3769,7460.0
2021-04-08 11:20:00,115.61,115.86,115.61,115.79,33539.0,109.3864,109.623,109.3864,109.5567,33539.0
2021-04-08 11:25:00,115.81,115.81,115.62,115.66,18115.0,109.5756,109.5756,109.3959,109.4337,18115.0
2021-04-08 11:30:00,115.67,115.75,115.58,115.62,51531.0,109.4432,109.5189,109.358,109.3959,51531.0
2021-04-08 11:35:00,115.58,115.59,115.38,115.39,6308.0,109.358,109.3675,109.1688,109.1783,6308.0
2021-04-08 11:40:00,115.33,115.41,115.31,115.34,15798.0,109.1215,109.1972,109.1026,109.1309,15798.0
2021-04-08 11:45:00,115.32,115.47,115.22,115.4,36027.0,109.112,109.2539,109.0174,109.1877,36027.0
2021-04-08 11:50:00,115.41,115.47,115.29,115.37,10434.0,109.1972,109.2539,109.0836,109.1593,10434.0
2021-04-08 11:55:00,115.35,115.37,115.21,115.23,4303.0,109.1404,109.1593,109.0079,109.0269,4303.0
2021-04-08 12:00:00,115.21,115.23,115.1,115.21,11367.0,109.0079,109.0269,108.9039,109.0079,11367.0
2021-04-08 12:05:00,115.19,115.46,115.18,115.44,37659.0,108.989,109.2445,108.9796,109.2256,37659.0
2021-04-08 12:10:00,115.46,115.46,115.3,115.33,10131.0,109.2445,109.2445,109.0931,109.1215,10131.0
2021-04-08 12:15:00,115.29,115.44,115.29,115.39,6933.0,109.0836,109.2256,109.0836,109.1783,6933.0
2021-04-08 12:20:00,115.37,115.37,115.3,115.33,5431.0,109.1593,109.1593,109.0931,109.1215,5431.0
2021-04-08 12:25:00,115.35,115.39,115.27,115.37,15209.0,109.1404,109.1783,109.0647,109.1593,15209.0
2021-04-08 12:30:00,115.36,115.51,115.33,115.48,19072.0,109.1499,109.2918,109.1215,109.2634,19072.0
2021-04-08 12:35:00,115.5,115.6,115.47,115.58,10614.0,109.2823,109.3769,109.2539,109.358,10614.0
2021-04-08 12:40:00,115.59,115.68,115.55,115.55,45290.0,109.3675,109.4526,109.3296,109.3296,45290.0
2021-04-08 12:45:00,115.54,115.59,115.41,115.49,15620.0,109.3202,109.3675,109.1972,109.2729,15620.0
2021-04-08 12:50:00,115.47,115.47,115.36,115.4,11801.0,109.2539,109.2539,109.1499,109.1877,11801.0
2021-04-08 12:55:00,115.4,115.45,115.39,115.41,9558.0,109.1877,109.235,109.1783,109.1972,9558.0
2021-04-08 13:00:00,115.41,115.41,115.25,115.25,9716.0,109.1972,109.1972,109.0458,109.0458,9716.0
2021-04-08 13:05:00,115.25,115.25,115.06,115.14,8374.0,109.0458,109.0458,108.866,108.9417,8374.0
2021-04-08 13:10:00,115.13,115.25,115.13,115.24,7674.0,108.9323,109.0458,108.9323,109.0363,7674.0
2021-04-08 13:15:00,115.25,115.27,115.21,115.23,5641.0,109.0458,109.0647,109.0079,109.0269,5641.0
2021-04-08 13:20:00,115.22,115.26,115.19,115.23,3628.0,109.0174,109.0553,108.989,109.0269,3628.0
2021-04-08 13:25:00,115.23,115.43,115.22,115.43,8319.0,109.0269,109.2161,109.0174,109.2161,8319.0
2021-04-08 13:30:00,115.43,115.48,115.31,115.45,35289.0,109.2161,109.2634,109.1026,109.235,35289.0
2021-04-08 13:35:00,115.42,115.47,115.35,115.37,9384.0,109.2066,109.2539,109.1404,109.1593,9384.0
2021-04-08 13:40:00,115.38,115.43,115.34,115.43,7168.0,109.1688,109.2161,109.1309,109.2161,7168.0
2021-04-08 13:45:00,115.44,115.49,115.43,115.45,8304.0,109.2256,109.2729,109.2161,109.235,8304.0
2021-04-08 13:50:00,115.45,115.55,115.44,115.53,7736.0,109.235,109.3296,109.2256,109.3107,7736.0
2021-04-08 13:55:00,115.53,115.61,115.45,115.61,22430.0,109.3107,109.3864,109.235,109.3864,22430.0
2021-04-08 14:00:00,115.6,115.62,115.56,115.62,8582.0,109.3769,109.3959,109.3391,109.3959,8582.0
2021-04-08 14:05:00,115.64,115.67,115.59,115.67,9321.0,109.4148,109.4432,109.3675,109.4432,9321.0
2021-04-08 14:10:00,115.66,115.73,115.65,115.68,30279.0,109.4337,109.5,109.4243,109.4526,30279.0
2021-04-08 14:15:00,115.7,115.8,115.63,115.8,10175.0,109.4716,109.5662,109.4053,109.5662,10175.0
2021-04-08 14:20:00,115.79,115.8,115.74,115.79,7417.0,109.5567,109.5662,109.5094,109.5567,7417.0
2021-04-08 14:25:00,115.78,115.91,115.77,115.89,11620.0,109.5473,109.6703,109.5378,109.6513,11620.0
2021-04-08 14:30:00,115.9,115.95,115.79,115.86,30338.0,109.6608,109.7081,109.5567,109.623,30338.0
2021-04-08 14:35:00,115.87,115.92,115.82,115.89,10446.0,109.6324,109.6797,109.5851,109.6513,10446.0
2021-04-08 14:40:00,115.88,115.97,115.85,115.96,7871.0,109.6419,109.727,109.6135,109.7176,7871.0
2021-04-08 14:45:00,115.96,116.03,115.85,116.01,18949.0,109.7176,109.7838,109.6135,109.7649,18949.0
2021-04-08 14:50:00,116.03,116.04,115.93,115.96,33193.0,109.7838,109.7933,109.6892,109.7176,33193.0
2021-04-08 14:55:00,116.0,116.04,115.97,116.03,11292.0,109.7554,109.7933,109.727,109.7838,11292.0
2021-04-08 15:00:00,115.99,116.02,115.79,115.8,12931.0,109.746,109.7743,109.5567,109.5662,12931.0
2021-04-08 15:05:00,115.79,116.02,115.71,115.89,62391.0,109.5567,109.7743,109.481,109.6513,62391.0
2021-04-08 15:10:00,115.87,115.98,115.84,115.98,9973.0,109.6324,109.7365,109.604,109.7365,9973.0
2021-04-08 15:15:00,115.96,116.0,115.87,115.95,29062.0,109.7176,109.7554,109.6324,109.7081,29062.0
2021-04-08 15:20:00,115.94,115.96,115.8,115.83,52422.0,109.6986,109.7176,109.5662,109.5946,52422.0
2021-04-08 15:25:00,115.83,115.91,115.78,115.82,26319.0,109.5946,109.6703,109.5473,109.5851,26319.0
2021-04-08 15:30:00,115.84,115.84,115.73,115.79,23412.0,109.604,109.604,109.5,109.5567,23412.0
2021-04-08 15:35:00,115.8,116.0,115.79,115.93,71462.0,109.5662,109.7554,109.5567,109.6892,71462.0
2021-04-08 15:40:00,115.92,116.03,115.9,115.98,40207.0,109.6797,109.7838,109.6608,109.7365,40207.0
2021-04-08 15:45:00,115.98,116.01,115.92,115.98,35954.0,109.7365,109.7649,109.6797,109.7365,35954.0
2021-04-08 15:50:00,115.97,116.03,115.89,115.95,66877.0,109.727,109.7838,109.6513,109.7081,66877.0
2021-04-08 15:55:00,115.95,116.2,115.93,115.97,239871.0,109.7081,109.9446,109.6892,109.727,239871.0
2021-04-09 09:30:00,116.52,116.78,116.33,116.44,51677.0,110.2474,110.4934,110.0677,110.1717,51677.0
2021-04-09 09:35:00,116.4,116.59,116.24,116.51,34809.0,110.1339,110.3137,109.9825,110.238,34809.0
2021-04-09 09:40:00,116.51,116.58,116.12,116.28,45637.0,110.238,110.3042,109.869,110.0203,45637.0
2021-04-09 09:45:00,116.22,116.25,115.97,116.2,16734.0,109.9636,109.992,109.727,109.9446,16734.0
2021-04-09 09:50:00,116.2,116.41,116.15,116.31,10534.0,109.9446,110.1433,109.8973,110.0487,10534.0
2021-04-09 09:55:00,116.31,116.57,116.31,116.55,10687.0,110.0487,110.2947,110.0487,110.2758,10687.0
2021-04-09 10:00:00,116.59,116.78,116.52,116.71,8898.0,110.3137,110.4934,110.2474,110.4272,8898.0
2021-04-09 10:05:00,116.7,116.84,116.7,116.74,9252.0,110.4177,110.5502,110.4177,110.4556,9252.0
2021-04-09 10:10:00,116.76,116.82,116.57,116.69,10022.0,110.4745,110.5313,110.2947,110.4083,10022.0
2021-04-09 10:15:00,116.67,116.67,116.44,116.5,6438.0,110.3893,110.3893,110.1717,110.2285,6438.0
2021-04-09 10:20:00,116.49,116.53,116.4,116.46,6116.0,110.219,110.2569,110.1339,110.1907,6116.0
2021-04-09 10:25:00,116.45,116.61,116.45,116.53,6727.0,110.1812,110.3326,110.1812,110.2569,6727.0
2021-04-09 10:30:00,116.54,116.73,116.53,116.68,6853.0,110.2663,110.4461,110.2569,110.3988,6853.0
2021-04-09 10:35:00,116.68,116.71,116.58,116.6,10217.0,110.3988,110.4272,110.3042,110.3231,10217.0
2021-04-09 10:40:00,116.62,116.63,116.43,116.45,2209.0,110.342,110.3515,110.1623,110.1812,2209.0
2021-04-09 10:45:00,116.43,116.58,116.42,116.53,5565.0,110.1623,110.3042,110.1528,110.2569,5565.0
2021-04-09 10:50:00,116.53,116.59,116.46,116.51,4348.0,110.2569,110.3137,110.1907,110.238,4348.0
2021-04-09 10:55:00,116.49,116.58,116.49,116.56,6176.0,110.219,110.3042,110.219,110.2853,6176.0
2021-04-09 11:00:00,116.54,116.59,116.49,116.49,5061.0,110.2663,110.3137,110.219,110.219,5061.0
2021-04-09 11:05:00,116.52,116.57,116.44,116.56,6233.0,110.2474,110.2947,110.1717,110.2853,6233.0
2021-04-09 11:10:00,116.56,116.56,116.42,116.49,4789.0,110.2853,110.2853,110.1528,110.219,4789.0
2021-04-09 11:15:00,116.46,116.54,116.19,116.21,13073.0,110.1907,110.2663,109.9352,109.9541,13073.0
2021-04-09 11:20:00,116.23,116.29,116.1,116.17,10018.0,109.973,110.0298,109.85,109.9163,10018.0
2021-04-09 11:25:00,116.17,116.21,116.12,116.21,3886.0,109.9163,109.9541,109.869,109.9541,3886.0
2021-04-09 11:30:00,116.22,116.33,116.15,116.33,5220.0,109.9636,110.0677,109.8973,110.0677,5220.0
2021-04-09 11:35:00,116.32,116.45,116.32,116.42,3756.0,110.0582,110.1812,110.0582,110.1528,3756.0
2021-04-09 11:40:00,116.42,116.48,116.41,116.42,4147.0,110.1528,110.2096,110.1433,110.1528,4147.0
2021-04-09 11:45:00,116.4,116.41,116.34,116.4,5611.0,110.1339,110.1433,110.0771,110.1339,5611.0
2021-04-09 11:50:00,116.39,116.43,116.34,116.36,9878.0,110.1244,110.1623,110.0771,110.096,9878.0
2021-04-09 11:55:00,116.37,116.45,116.34,116.35,5082.0,110.1055,110.1812,110.0771,110.0866,5082.0
2021-04-09 12:00:00,116.35,116.43,116.31,116.34,7974.0,110.0866,110.1623,110.0487,110.0771,7974.0
2021-04-09 12:05:00,116.31,116.34,116.19,116.21,5582.0,110.0487,110.0771,109.9352,109.9541,5582.0
2021-04-09 12:10:00,116.23,116.27,116.2,116.22,5063.0,109.973,110.0109,109.9446,109.9636,5063.0
2021-04-09 12:15:00,116.2,116.24,116.13,116.23,7589.0,109.9446,109.9825,109.8784,109.973,7589.0
2021-04-09 12:20:00,116.2,116.24,116.17,116.24,5624.0,109.9446,109.9825,109.9163,109.9825,5624.0
2021-04-09 12:25:00,116.23,116.27,116.18,116.19,9745.0,109.973,110.0109,109.9257,109.9352,9745.0
2021-04-09 12:30:00,116.2,116.29,116.18,116.26,4449.0,109.9446,110.0298,109.9257,110.0014,4449.0
2021-04-09 12:35:00,116.26,116.27,116.19,116.24,4580.0,110.0014,110.0109,109.9352,109.9825,4580.0
2021-04-09 12:40:00,116.21,116.23,116.16,116.18,4689.0,109.9541,109.973,109.9068,109.9257,4689.0
2021-04-09 12:45:00,116.17,116.27,116.15,116.25,7145.0,109.9163,110.0109,109.8973,109.992,7145.0
2021-04-09 12:50:00,116.25,116.29,116.21,116.24,4989.0,109.992,110.0298,109.9541,109.9825,4989.0
2021-04-09 12:55:00,116.24,116.24,116.12,116.16,10702.0,109.9825,109.9825,109.869,109.9068,10702.0
2021-04-09 13:00:00,116.14,116.2,116.12,116.16,8653.0,109.8879,109.9446,109.869,109.9068,8653.0
2021-04-09 13:05:00,116.16,116.26,116.15,116.24,4686.0,109.9068,110.0014,109.8973,109.9825,4686.0
2021-04-09 13:10:00,116.23,116.25,116.2,116.23,4290.0,109.973,109.992,109.9446,109.973,4290.0
2021-04-09 13:15:00,116.23,116.26,116.19,116.25,5109.0,109.973,110.0014,109.9352,109.992,5109.0
2021-04-09 13:20:00,116.25,116.29,116.24,116.25,3796.0,109.992,110.0298,109.9825,109.992,3796.0
2021-04-09 13:25:00,116.25,116.38,116.24,116.38,8250.0,109.992,110.115,109.9825,110.115,8250.0
2021-04-09 13:30:00,116.37,116.48,116.35,116.45,8595.0,110.1055,110.2096,110.0866,110.1812,8595.0
2021-04-09 13:35:00,116.45,116.51,116.42,116.46,7328.0,110.1812,110.238,110.1528,110.1907,7328.0
2021-04-09 13:40:00,116.45,116.54,116.44,116.52,7411.0,110.1812,110.2663,110.1717,110.2474,7411.0
2021-04-09 13:45:00,116.5,116.62,116.49,116.58,6795.0,110.2285,110.342,110.219,110.3042,6795.0
2021-04-09 13:50:00,116.59,116.63,116.53,116.62,8041.0,110.3137,110.3515,110.2569,110.342,8041.0
2021-04-09 13:55:00,116.64,116.7,116.62,116.69,8682.0,110.361,110.4177,110.342,110.4083,8682.0
2021-04-09 14:00:00,116.67,116.73,116.6,116.62,10454.0,110.3893,110.4461,110.3231,110.342,10454.0
2021-04-09 14:05:00,116.62,116.63,116.51,116.6,6700.0,110.342,110.3515,110.238,110.3231,6700.0
2021-04-09 14:10:00,116.59,116.61,116.51,116.55,8917.0,110.3137,110.3326,110.238,110.2758,8917.0
2021-04-09 14:15:00,116.53,116.6,116.42,116.47,12263.0,110.2569,110.3231,110.1528,110.2001,12263.0
2021-04-09 14:20:00,116.44,116.46,116.4,116.42,10193.0,110.1717,110.1907,110.1339,110.1528,10193.0
2021-04-09 14:25:00,116.41,116.46,116.37,116.42,11722.0,110.1433,110.1907,110.1055,110.1528,11722.0
2021-04-09 14:30:00,116.4,116.5,116.35,116.48,10990.0,110.1339,110.2285,110.0866,110.2096,10990.0
2021-04-09 14:35:00,116.43,116.45,116.3,116.38,5428.0,110.1623,110.1812,110.0393,110.115,5428.0
2021-04-09 14:40:00,116.36,116.4,116.27,116.36,6798.0,110.096,110.1339,110.0109,110.096,6798.0
2021-04-09 14:45:00,116.36,116.5,116.34,116.46,10539.0,110.096,110.2285,110.0771,110.1907,10539.0
2021-04-09 14:50:00,116.46,116.47,116.39,116.46,6500.0,110.1907,110.2001,110.1244,110.1907,6500.0
2021-04-09 14:55:00,116.46,116.52,116.42,116.47,7052.0,110.1907,110.2474,110.1528,110.2001,7052.0
2021-04-09 15:00:00,116.46,116.47,116.39,116.42,6881.0,110.1907,110.2001,110.1244,110.1528,6881.0
2021-04-09 15:05:00,116.41,116.46,116.4,116.4,5171.0,110.1433,110.1907,110.1339,110.1339,5171.0
2021-04-09 15:10:00,116.41,116.51,116.4,116.48,7149.0,110.1433,110.238,110.1339,110.2096,7149.0
2021-04-09 15:15:00,116.48,116.58,116.48,116.56,12193.0,110.2096,110.3042,110.2096,110.2853,12193.0
2021-04-09 15:20:00,116.56,116.67,116.55,116.66,12835.0,110.2853,110.3893,110.2758,110.3799,12835.0
2021-04-09 15:25:00,116.66,116.86,116.66,116.86,11652.0,110.3799,110.5691,110.3799,110.5691,11652.0
2021-04-09 15:30:00,116.87,116.89,116.81,116.85,20852.0,110.5786,110.5975,110.5218,110.5597,20852.0
2021-04-09 15:35:00,116.85,116.91,116.8,116.9,16617.0,110.5597,110.6164,110.5123,110.607,16617.0
2021-04-09 15:40:00,116.89,116.99,116.87,116.91,22889.0,110.5975,110.6921,110.5786,110.6164,22889.0
2021-04-09 15:45:00,116.92,117.06,116.92,117.03,33205.0,110.6259,110.7584,110.6259,110.73,33205.0
2021-04-09 15:50:00,117.04,117.26,117.0,117.26,60403.0,110.7394,110.9476,110.7016,110.9476,60403.0
2021-04-09 15:55:00,117.26,117.28,117.02,117.14,95039.0,110.9476,110.9665,110.7205,110.834,95039.0
2021-04-12 09:30:00,116.84,117.83,116.81,117.82,77221.0,110.5502,111.4869,110.5218,111.4774,77221.0
2021-04-12 09:35:00,117.79,117.89,117.7,117.86,31723.0,111.4491,111.5437,111.3639,111.5153,31723.0
2021-04-12 09:40:00,117.89,117.89,117.5,117.58,19079.0,111.5437,111.5437,111.1747,111.2504,19079.0
2021-04-12 09:45:00,117.62,117.85,117.56,117.59,27794.0,111.2882,111.5058,111.2314,111.2598,27794.0
2021-04-12 09:50:00,117.62,117.63,117.09,117.25,78032.0,111.2882,111.2977,110.7867,110.9381,78032.0
2021-04-12 09:55:00,117.28,117.3,117.1,117.26,54238.0,110.9665,110.9854,110.7962,110.9476,54238.0
2021-04-12 10:00:00,117.22,117.22,116.92,116.95,39249.0,110.9097,110.9097,110.6259,110.6543,39249.0
2021-04-12 10:05:00,116.99,116.99,116.66,116.76,37689.0,110.6921,110.6921,110.3799,110.4745,37689.0
2021-04-12 10:10:00,116.68,116.88,116.68,116.71,25603.0,110.3988,110.588,110.3988,110.4272,25603.0
2021-04-12 10:15:00,116.73,116.83,116.71,116.74,15718.0,110.4461,110.5407,110.4272,110.4556,15718.0
2021-04-12 10:20:00,116.73,117.06,116.7,117.03,18190.0,110.4461,110.7584,110.4177,110.73,18190.0
2021-04-12 10:25:00,117.03,117.09,116.95,117.0,13697.0,110.73,110.7867,110.6543,110.7016,13697.0
2021-04-12 10:30:00,117.01,117.06,116.96,116.96,10359.0,110.711,110.7584,110.6637,110.6637,10359.0
2021-04-12 10:35:00,116.94,116.95,116.76,116.87,19339.0,110.6448,110.6543,110.4745,110.5786,19339.0
2021-04-12 10:40:00,116.88,116.97,116.83,116.83,15035.0,110.588,110.6732,110.5407,110.5407,15035.0
2021-04-12 10:45:00,116.84,116.96,116.74,116.96,16214.0,110.5502,110.6637,110.4556,110.6637,16214.0
2021-04-12 10:50:00,116.96,117.09,116.92,117.06,9628.0,110.6637,110.7867,110.6259,110.7584,9628.0
2021-04-12 10:55:00,117.04,117.33,117.04,117.31,23737.0,110.7394,111.0138,110.7394,110.9949,23737.0
2021-04-12 11:00:00,117.31,117.4,117.23,117.25,13545.0,110.9949,111.0801,110.9192,110.9381,13545.0
2021-04-12 11:05:00,117.23,117.28,117.18,117.18,8012.0,110.9192,110.9665,110.8719,110.8719,8012.0
2021-04-12 11:10:00,117.21,117.27,117.07,117.26,6747.0,110.9003,110.957,110.7678,110.9476,6747.0
2021-04-12 11:15:00,117.29,117.34,117.25,117.34,11975.0,110.976,111.0233,110.9381,111.0233,11975.0
2021-04-12 11:20:00,117.33,117.5,117.26,117.27,35127.0,111.0138,111.1747,110.9476,110.957,35127.0
2021-04-12 11:25:00,117.25,117.45,117.22,117.42,8752.0,110.9381,111.1274,110.9097,111.099,8752.0
2021-04-12 11:30:00,117.43,117.43,117.29,117.31,11721.0,111.1084,111.1084,110.976,110.9949,11721.0
2021-04-12 11:35:00,117.29,117.37,117.28,117.35,6662.0,110.976,111.0517,110.9665,111.0327,6662.0
2021-04-12 11:40:00,117.37,117.43,117.29,117.35,20037.0,111.0517,111.1084,110.976,111.0327,20037.0
2021-04-12 11:45:00,117.35,117.38,117.33,117.36,7179.0,111.0327,111.0611,111.0138,111.0422,7179.0
2021-04-12 11:50:00,117.34,117.38,117.3,117.36,11125.0,111.0233,111.0611,110.9854,111.0422,11125.0
2021-04-12 11:55:00,117.36,117.38,117.29,117.36,12412.0,111.0422,111.0611,110.976,111.0422,12412.0
2021-04-12 12:00:00,117.36,117.37,117.27,117.37,8860.0,111.0422,111.0517,110.957,111.0517,8860.0
2021-04-12 12:05:00,117.37,117.39,117.33,117.36,7130.0,111.0517,111.0706,111.0138,111.0422,7130.0
2021-04-12 12:10:00,117.37,117.4,117.36,117.39,6806.0,111.0517,111.0801,111.0422,111.0706,6806.0
2021-04-12 12:15:00,117.39,117.48,117.39,117.44,33148.0,111.0706,111.1557,111.0706,111.1179,33148.0
2021-04-12 12:20:00,117.44,117.6,117.44,117.56,10020.0,111.1179,111.2693,111.1179,111.2314,10020.0
2021-04-12 12:25:00,117.57,117.57,117.44,117.49,9212.0,111.2409,111.2409,111.1179,111.1652,9212.0
2021-04-12 12:30:00,117.49,117.58,117.46,117.55,15091.0,111.1652,111.2504,111.1368,111.222,15091.0
2021-04-12 12:35:00,117.54,117.58,117.52,117.55,16291.0,111.2125,111.2504,111.1936,111.222,16291.0
2021-04-12 12:40:00,117.56,117.61,117.53,117.55,8509.0,111.2314,111.2787,111.2031,111.222,8509.0
2021-04-12 12:45:00,117.56,117.56,117.5,117.5,6728.0,111.2314,111.2314,111.1747,111.1747,6728.0
2021-04-12 12:50:00,117.5,117.51,117.36,117.38,20278.0,111.1747,111.1841,111.0422,111.0611,20278.0
2021-04-12 12:55:00,117.39,117.4,117.32,117.4,8451.0,111.0706,111.0801,111.0044,111.0801,8451.0
2021-04-12 13:00:00,117.38,117.39,117.27,117.33,15066.0,111.0611,111.0706,110.957,111.0138,15066.0
2021-04-12 13:05:00,117.34,117.39,117.33,117.34,4767.0,111.0233,111.0706,111.0138,111.0233,4767.0
2021-04-12 13:10:00,117.37,117.39,117.29,117.31,7465.0,111.0517,111.0706,110.976,110.9949,7465.0
2021-04-12 13:15:00,117.29,117.31,117.22,117.3,5992.0,110.976,110.9949,110.9097,110.9854,5992.0
2021-04-12 13:20:00,117.31,117.36,117.28,117.35,4263.0,110.9949,111.0422,110.9665,111.0327,4263.0
2021-04-12 13:25:00,117.37,117.38,117.3,117.37,5378.0,111.0517,111.0611,110.9854,111.0517,5378.0
2021-04-12 13:30:00,117.38,117.42,117.36,117.37,8703.0,111.0611,111.099,111.0422,111.0517,8703.0
2021-04-12 13:35:00,117.4,117.45,117.36,117.39,7756.0,111.0801,111.1274,111.0422,111.0706,7756.0
2021-04-12 13:40:00,117.37,117.42,117.32,117.35,5202.0,111.0517,111.099,111.0044,111.0327,5202.0
2021-04-12 13:45:00,117.34,117.41,117.34,117.39,5692.0,111.0233,111.0895,111.0233,111.0706,5692.0
2021-04-12 13:50:00,117.4,117.4,117.33,117.34,6623.0,111.0801,111.0801,111.0138,111.0233,6623.0
2021-04-12 13:55:00,117.34,117.37,117.28,117.34,30685.0,111.0233,111.0517,110.9665,111.0233,30685.0
2021-04-12 14:00:00,117.34,117.44,117.34,117.36,9317.0,111.0233,111.1179,111.0233,111.0422,9317.0
2021-04-12 14:05:00,117.35,117.4,117.33,117.33,18044.0,111.0327,111.0801,111.0138,111.0138,18044.0
2021-04-12 14:10:00,117.33,117.38,117.32,117.37,9872.0,111.0138,111.0611,111.0044,111.0517,9872.0
2021-04-12 14:15:00,117.38,117.4,117.32,117.38,15349.0,111.0611,111.0801,111.0044,111.0611,15349.0
2021-04-12 14:20:00,117.38,117.4,117.35,117.38,3593.0,111.0611,111.0801,111.0327,111.0611,3593.0
2021-04-12 14:25:00,117.4,117.49,117.38,117.48,7306.0,111.0801,111.1652,111.0611,111.1557,7306.0
2021-04-12 14:30:00,117.49,117.49,117.36,117.37,6954.0,111.1652,111.1652,111.0422,111.0517,6954.0
2021-04-12 14:35:00,117.37,117.44,117.35,117.41,7513.0,111.0517,111.1179,111.0327,111.0895,7513.0
2021-04-12 14:40:00,117.44,117.47,117.38,117.47,10486.0,111.1179,111.1463,111.0611,111.1463,10486.0
2021-04-12 14:45:00,117.48,117.49,117.43,117.49,12911.0,111.1557,111.1652,111.1084,111.1652,12911.0
2021-04-12 14:50:00,117.5,117.5,117.39,117.43,9709.0,111.1747,111.1747,111.0706,111.1084,9709.0
2021-04-12 14:55:00,117.43,117.48,117.42,117.45,9673.0,111.1084,111.1557,111.099,111.1274,9673.0
2021-04-12 15:00:00,117.45,117.47,117.42,117.42,7712.0,111.1274,111.1463,111.099,111.099,7712.0
2021-04-12 15:05:00,117.42,117.51,117.42,117.51,12805.0,111.099,111.1841,111.099,111.1841,12805.0
2021-04-12 15:10:00,117.51,117.53,117.41,117.42,8853.0,111.1841,111.2031,111.0895,111.099,8853.0
2021-04-12 15:15:00,117.43,117.44,117.38,117.39,6396.0,111.1084,111.1179,111.0611,111.0706,6396.0
2021-04-12 15:20:00,117.39,117.45,117.38,117.43,11515.0,111.0706,111.1274,111.0611,111.1084,11515.0
2021-04-12 15:25:00,117.44,117.54,117.43,117.51,10281.0,111.1179,111.2125,111.1084,111.1841,10281.0
2021-04-12 15:30:00,117.52,117.52,117.39,117.47,15469.0,111.1936,111.1936,111.0706,111.1463,15469.0
2021-04-12 15:35:00,117.48,117.62,117.47,117.6,23467.0,111.1557,111.2882,111.1463,111.2693,23467.0
2021-04-12 15:40:00,117.6,117.73,117.59,117.68,32702.0,111.2693,111.3923,111.2598,111.345,32702.0
2021-04-12 15:45:00,117.68,117.78,117.65,117.77,19464.0,111.345,111.4396,111.3166,111.4301,19464.0
2021-04-12 15:50:00,117.76,117.84,117.61,117.82,41492.0,111.4207,111.4964,111.2787,111.4774,41492.0
2021-04-12 15:55:00,117.81,117.85,117.66,117.76,127698.0,111.468,111.5058,111.3261,111.4207,127698.0
2021-04-13 09:30:00,117.58,117.82,117.25,117.73,72464.0,111.2504,111.4774,110.9381,111.3923,72464.0
2021-04-13 09:35:00,117.66,117.74,117.56,117.61,9538.0,111.3261,111.4017,111.2314,111.2787,9538.0
2021-04-13 09:40:00,117.68,117.99,117.56,117.89,11670.0,111.345,111.6383,111.2314,111.5437,11670.0
2021-04-13 09:45:00,117.91,118.27,117.9,118.26,16791.0,111.5626,111.9032,111.5531,111.8938,16791.0
2021-04-13 09:50:00,118.29,118.59,118.21,118.45,37070.0,111.9221,112.206,111.8464,112.0735,37070.0
2021-04-13 09:55:00,118.39,118.6,118.35,118.56,33982.0,112.0168,112.2155,111.9789,112.1776,33982.0
2021-04-13 10:00:00,118.58,118.9,118.57,118.86,14966.0,112.1965,112.4993,112.1871,112.4615,14966.0
2021-04-13 10:05:00,118.91,118.98,118.88,118.93,10234.0,112.5088,112.575,112.4804,112.5277,10234.0
2021-04-13 10:10:00,118.99,119.17,118.97,119.03,17262.0,112.5845,112.7548,112.5655,112.6223,17262.0
2021-04-13 10:15:00,119.03,119.09,118.8,118.81,7696.0,112.6223,112.6791,112.4047,112.4141,7696.0
2021-04-13 10:20:00,118.78,118.91,118.73,118.87,8601.0,112.3858,112.5088,112.3385,112.4709,8601.0
2021-04-13 10:25:00,118.86,118.94,118.81,118.92,7444.0,112.4615,112.5371,112.4141,112.5182,7444.0
2021-04-13 10:30:00,118.92,119.09,118.83,118.87,14853.0,112.5182,112.6791,112.4331,112.4709,14853.0
2021-04-13 10:35:00,118.83,118.86,118.63,118.75,5503.0,112.4331,112.4615,112.2438,112.3574,5503.0
2021-04-13 10:40:00,118.76,118.81,118.69,118.72,6180.0,112.3668,112.4141,112.3006,112.329,6180.0
2021-04-13 10:45:00,118.71,118.8,118.65,118.78,7804.0,112.3195,112.4047,112.2628,112.3858,7804.0
2021-04-13 10:50:00,118.77,118.77,118.63,118.67,5895.0,112.3763,112.3763,112.2438,112.2817,5895.0
2021-04-13 10:55:00,118.65,118.78,118.62,118.74,6164.0,112.2628,112.3858,112.2344,112.3479,6164.0
2021-04-13 11:00:00,118.72,118.78,118.64,118.66,11747.0,112.329,112.3858,112.2533,112.2722,11747.0
2021-04-13 11:05:00,118.65,118.73,118.54,118.73,4247.0,112.2628,112.3385,112.1587,112.3385,4247.0
2021-04-13 11:10:00,118.73,118.74,118.66,118.72,5547.0,112.3385,112.3479,112.2722,112.329,5547.0
2021-04-13 11:15:00,118.71,118.74,118.64,118.74,4783.0,112.3195,112.3479,112.2533,112.3479,4783.0
2021-04-13 11:20:00,118.76,118.82,118.72,118.76,9368.0,112.3668,112.4236,112.329,112.3668,9368.0
2021-04-13 11:25:00,118.76,118.78,118.48,118.5,11806.0,112.3668,112.3858,112.1019,112.1208,11806.0
2021-04-13 11:30:00,118.53,118.66,118.5,118.66,9143.0,112.1492,112.2722,112.1208,112.2722,9143.0
2021-04-13 11:35:00,118.65,118.81,118.63,118.8,9233.0,112.2628,112.4141,112.2438,112.4047,9233.0
2021-04-13 11:40:00,118.81,118.92,118.79,118.88,7702.0,112.4141,112.5182,112.3952,112.4804,7702.0
2021-04-13 11:45:00,118.88,119.0,118.85,118.93,11991.0,112.4804,112.5939,112.452,112.5277,11991.0
2021-04-13 11:50:00,118.95,118.96,118.83,118.83,4668.0,112.5466,112.5561,112.4331,112.4331,4668.0
2021-04-13 11:55:00,118.84,119.0,118.84,118.98,8309.0,112.4425,112.5939,112.4425,112.575,8309.0
2021-04-13 12:00:00,118.98,119.05,118.96,119.03,7680.0,112.575,112.6412,112.5561,112.6223,7680.0
2021-04-13 12:05:00,119.02,119.02,118.94,118.94,3453.0,112.6128,112.6128,112.5371,112.5371,3453.0
2021-04-13 12:10:00,118.93,118.96,118.82,118.83,27800.0,112.5277,112.5561,112.4236,112.4331,27800.0
2021-04-13 12:15:00,118.83,119.03,118.82,119.02,7035.0,112.4331,112.6223,112.4236,112.6128,7035.0
2021-04-13 12:20:00,119.01,119.13,119.0,119.13,4677.0,112.6034,112.7169,112.5939,112.7169,4677.0
2021-04-13 12:25:00,119.1,119.15,119.05,119.07,7325.0,112.6885,112.7358,112.6412,112.6601,7325.0
2021-04-13 12:30:00,119.07,119.07,119.01,119.04,2296.0,112.6601,112.6601,112.6034,112.6318,2296.0
2021-04-13 12:35:00,119.05,119.05,118.98,118.98,6411.0,112.6412,112.6412,112.575,112.575,6411.0
2021-04-13 12:40:00,118.97,118.97,118.86,118.92,4186.0,112.5655,112.5655,112.4615,112.5182,4186.0
2021-04-13 12:45:00,118.89,118.92,118.81,118.82,4381.0,112.4898,112.5182,112.4141,112.4236,4381.0
2021-04-13 12:50:00,118.82,118.82,118.74,118.8,4023.0,112.4236,112.4236,112.3479,112.4047,4023.0
2021-04-13 12:55:00,118.79,118.79,118.67,118.75,10386.0,112.3952,112.3952,112.2817,112.3574,10386.0
2021-04-13 13:00:00,118.76,118.82,118.73,118.75,10040.0,112.3668,112.4236,112.3385,112.3574,10040.0
2021-04-13 13:05:00,118.75,118.75,118.65,118.65,5176.0,112.3574,112.3574,112.2628,112.2628,5176.0
2021-04-13 13:10:00,118.64,118.64,118.58,118.6,10174.0,112.2533,112.2533,112.1965,112.2155,10174.0
2021-04-13 13:15:00,118.61,118.63,118.57,118.59,6729.0,112.2249,112.2438,112.1871,112.206,6729.0
2021-04-13 13:20:00,118.6,118.72,118.54,118.72,15084.0,112.2155,112.329,112.1587,112.329,15084.0
2021-04-13 13:25:00,118.71,118.73,118.69,118.7,9535.0,112.3195,112.3385,112.3006,112.3101,9535.0
2021-04-13 13:30:00,118.72,118.73,118.66,118.7,6431.0,112.329,112.3385,112.2722,112.3101,6431.0
2021-04-13 13:35:00,118.71,118.71,118.58,118.64,4481.0,112.3195,112.3195,112.1965,112.2533,4481.0
2021-04-13 13:40:00,118.65,118.7,118.64,118.68,4778.0,112.2628,112.3101,112.2533,112.2911,4778.0
2021-04-13 13:45:00,118.66,118.68,118.64,118.67,4797.0,112.2722,112.2911,112.2533,112.2817,4797.0
2021-04-13 13:50:00,118.67,118.72,118.62,118.69,6229.0,112.2817,112.329,112.2344,112.3006,6229.0
2021-04-13 13:55:00,118.71,118.8,118.7,118.74,7574.0,112.3195,112.4047,112.3101,112.3479,7574.0
2021-04-13 14:00:00,118.73,118.84,118.73,118.84,5428.0,112.3385,112.4425,112.3385,112.4425,5428.0
2021-04-13 14:05:00,118.85,118.89,118.82,118.85,8504.0,112.452,112.4898,112.4236,112.452,8504.0
2021-04-13 14:10:00,118.87,119.03,118.84,118.99,10766.0,112.4709,112.6223,112.4425,112.5845,10766.0
2021-04-13 14:15:00,119.0,119.05,118.97,119.01,8341.0,112.5939,112.6412,112.5655,112.6034,8341.0
2021-04-13 14:20:00,119.01,119.07,118.99,119.01,12235.0,112.6034,112.6601,112.5845,112.6034,12235.0
2021-04-13 14:25:00,119.01,119.07,118.98,119.02,7577.0,112.6034,112.6601,112.575,112.6128,7577.0
2021-04-13 14:30:00,119.02,119.12,118.99,119.11,9425.0,112.6128,112.7075,112.5845,112.698,9425.0
2021-04-13 14:35:00,119.09,119.11,118.95,118.96,7959.0,112.6791,112.698,112.5466,112.5561,7959.0
2021-04-13 14:40:00,118.96,119.0,118.89,119.0,8626.0,112.5561,112.5939,112.4898,112.5939,8626.0
2021-04-13 14:45:00,119.03,119.15,119.01,119.14,9303.0,112.6223,112.7358,112.6034,112.7264,9303.0
2021-04-13 14:50:00,119.15,119.18,119.1,119.12,12072.0,112.7358,112.7642,112.6885,112.7075,12072.0
2021-04-13 14:55:00,119.11,119.24,119.09,119.21,9898.0,112.698,112.821,112.6791,112.7926,9898.0
2021-04-13 15:00:00,119.2,119.23,119.05,119.05,9864.0,112.7832,112.8115,112.6412,112.6412,9864.0
2021-04-13 15:05:00,119.02,119.02,118.97,119.02,5420.0,112.6128,112.6128,112.5655,112.6128,5420.0
2021-04-13 15:10:00,119.03,119.07,118.99,119.0,6957.0,112.6223,112.6601,112.5845,112.5939,6957.0
2021-04-13 15:15:00,119.02,119.04,118.94,118.97,11621.0,112.6128,112.6318,112.5371,112.5655,11621.0
2021-04-13 15:20:00,119.0,119.04,118.87,118.89,10841.0,112.5939,112.6318,112.4709,112.4898,10841.0
2021-04-13 15:25:00,118.89,118.92,118.83,118.84,19778.0,112.4898,112.5182,112.4331,112.4425,19778.0
2021-04-13 15:30:00,118.85,118.89,118.78,118.88,16980.0,112.452,112.4898,112.3858,112.4804,16980.0
2021-04-13 15:35:00,118.88,118.89,118.7,118.73,24629.0,112.4804,112.4898,112.3101,112.3385,24629.0
2021-04-13 15:40:00,118.75,118.8,118.66,118.7,21793.0,112.3574,112.4047,112.2722,112.3101,21793.0
2021-04-13 15:45:00,118.69,118.89,118.68,118.85,23540.0,112.3006,112.4898,112.2911,112.452,23540.0
2021-04-13 15:50:00,118.87,118.91,118.77,118.86,39171.0,112.4709,112.5088,112.3763,112.4615,39171.0
2021-04-13 15:55:00,118.86,118.87,118.64,118.7,85269.0,112.4615,112.4709,112.2533,112.3101,85269.0
2021-04-14 09:30:00,118.7,119.33,118.7,119.26,34073.0,112.3101,112.9062,112.3101,112.8399,34073.0
2021-04-14 09:35:00,119.24,119.63,119.11,119.63,13073.0,112.821,113.19,112.698,113.19,13073.0
2021-04-14 09:40:00,119.66,119.93,119.17,119.21,22115.0,113.2184,113.4739,112.7548,112.7926,22115.0
2021-04-14 09:45:00,119.16,119.16,118.97,119.1,7178.0,112.7453,112.7453,112.5655,112.6885,7178.0
2021-04-14 09:50:00,119.16,119.18,118.94,119.14,6408.0,112.7453,112.7642,112.5371,112.7264,6408.0
2021-04-14 09:55:00,119.08,119.21,119.08,119.11,8228.0,112.6696,112.7926,112.6696,112.698,8228.0
2021-04-14 10:00:00,119.14,119.29,119.03,119.25,6430.0,112.7264,112.8683,112.6223,112.8305,6430.0
2021-04-14 10:05:00,119.21,119.28,119.13,119.27,4420.0,112.7926,112.8588,112.7169,112.8494,4420.0
2021-04-14 10:10:00,119.27,119.29,119.02,119.19,4989.0,112.8494,112.8683,112.6128,112.7737,4989.0
2021-04-14 10:15:00,119.19,119.27,119.11,119.11,3645.0,112.7737,112.8494,112.698,112.698,3645.0
2021-04-14 10:20:00,119.05,119.1,118.88,118.89,6478.0,112.6412,112.6885,112.4804,112.4898,6478.0
2021-04-14 10:25:00,118.9,118.98,118.85,118.89,4437.0,112.4993,112.575,112.452,112.4898,4437.0
2021-04-14 10:30:00,118.93,119.02,118.86,118.99,5847.0,112.5277,112.6128,112.4615,112.5845,5847.0
2021-04-14 10:35:00,119.01,119.03,118.92,118.92,4760.0,112.6034,112.6223,112.5182,112.5182,4760.0
2021-04-14 10:40:00,118.9,118.98,118.87,118.87,2696.0,112.4993,112.575,112.4709,112.4709,2696.0
2021-04-14 10:45:00,118.82,118.83,118.69,118.78,6269.0,112.4236,112.4331,112.3006,112.3858,6269.0
2021-04-14 10:50:00,118.8,118.81,118.61,118.61,3791.0,112.4047,112.4141,112.2249,112.2249,3791.0
2021-04-14 10:55:00,118.63,118.69,118.5,118.61,11967.0,112.2438,112.3006,112.1208,112.2249,11967.0
2021-04-14 11:00:00,118.64,118.91,118.64,118.9,9951.0,112.2533,112.5088,112.2533,112.4993,9951.0
2021-04-14 11:05:00,118.88,118.92,118.84,118.92,7515.0,112.4804,112.5182,112.4425,112.5182,7515.0
2021-04-14 11:10:00,118.85,118.88,118.79,118.83,9525.0,112.452,112.4804,112.3952,112.4331,9525.0
2021-04-14 11:15:00,118.85,118.88,118.71,118.78,22735.0,112.452,112.4804,112.3195,112.3858,22735.0
2021-04-14 11:20:00,118.82,118.85,118.68,118.73,46870.0,112.4236,112.452,112.2911,112.3385,46870.0
2021-04-14 11:25:00,118.75,118.79,118.58,118.7,23470.0,112.3574,112.3952,112.1965,112.3101,23470.0
2021-04-14 11:30:00,118.73,118.79,118.55,118.57,15670.0,112.3385,112.3952,112.1681,112.1871,15670.0
2021-04-14 11:35:00,118.57,118.58,118.47,118.53,18431.0,112.1871,112.1965,112.0924,112.1492,18431.0
2021-04-14 11:40:00,118.53,118.64,118.52,118.54,5988.0,112.1492,112.2533,112.1398,112.1587,5988.0
2021-04-14 11:45:00,118.5,118.53,118.42,118.45,6683.0,112.1208,112.1492,112.0451,112.0735,6683.0
2021-04-14 11:50:00,118.43,118.5,118.4,118.45,12380.0,112.0546,112.1208,112.0262,112.0735,12380.0
2021-04-14 11:55:00,118.42,118.61,118.42,118.49,16052.0,112.0451,112.2249,112.0451,112.1114,16052.0
2021-04-14 12:00:00,118.48,118.56,118.46,118.46,8685.0,112.1019,112.1776,112.083,112.083,8685.0
2021-04-14 12:05:00,118.47,118.52,118.42,118.44,18133.0,112.0924,112.1398,112.0451,112.0641,18133.0
2021-04-14 12:10:00,118.4,118.4,118.24,118.24,7595.0,112.0262,112.0262,111.8748,111.8748,7595.0
2021-04-14 12:15:00,118.24,118.27,118.11,118.17,8756.0,111.8748,111.9032,111.7518,111.8086,8756.0
2021-04-14 12:20:00,118.16,118.24,118.15,118.19,8627.0,111.7991,111.8748,111.7897,111.8275,8627.0
2021-04-14 12:25:00,118.19,118.22,118.11,118.13,15375.0,111.8275,111.8559,111.7518,111.7708,15375.0
2021-04-14 12:30:00,118.13,118.25,118.13,118.21,9276.0,111.7708,111.8843,111.7708,111.8464,9276.0
2021-04-14 12:35:00,118.2,118.32,118.19,118.31,3709.0,111.837,111.9505,111.8275,111.9411,3709.0
2021-04-14 12:40:00,118.27,118.42,118.27,118.38,5092.0,111.9032,112.0451,111.9032,112.0073,5092.0
2021-04-14 12:45:00,118.4,118.4,118.25,118.27,10175.0,112.0262,112.0262,111.8843,111.9032,10175.0
2021-04-14 12:50:00,118.27,118.44,118.25,118.42,13213.0,111.9032,112.0641,111.8843,112.0451,13213.0
2021-04-14 12:55:00,118.4,118.52,118.37,118.52,7621.0,112.0262,112.1398,111.9978,112.1398,7621.0
2021-04-14 13:00:00,118.49,118.63,118.49,118.61,14656.0,112.1114,112.2438,112.1114,112.2249,14656.0
2021-04-14 13:05:00,118.62,118.74,118.61,118.72,1782.0,112.2344,112.3479,112.2249,112.329,1782.0
2021-04-14 13:10:00,118.7,118.71,118.63,118.65,5496.0,112.3101,112.3195,112.2438,112.2628,5496.0
2021-04-14 13:15:00,118.62,118.63,118.49,118.56,3751.0,112.2344,112.2438,112.1114,112.1776,3751.0
2021-04-14 13:20:00,118.53,118.59,118.52,118.58,2850.0,112.1492,112.206,112.1398,112.1965,2850.0
2021-04-14 13:25:00,118.6,118.66,118.57,118.66,11967.0,112.2155,112.2722,112.1871,112.2722,11967.0
2021-04-14 13:30:00,118.66,118.69,118.59,118.67,5472.0,112.2722,112.3006,112.206,112.2817,5472.0
2021-04-14 13:35:00,118.66,118.66,118.57,118.57,2874.0,112.2722,112.2722,112.1871,112.1871,2874.0
2021-04-14 13:40:00,118.58,118.59,118.42,118.42,11514.0,112.1965,112.206,112.0451,112.0451,11514.0
2021-04-14 13:45:00,118.44,118.44,118.33,118.37,8867.0,112.0641,112.0641,111.96,111.9978,8867.0
2021-04-14 13:50:00,118.33,118.35,118.25,118.3,8691.0,111.96,111.9789,111.8843,111.9316,8691.0
2021-04-14 13:55:00,118.32,118.32,118.05,118.13,9719.0,111.9505,111.9505,111.6951,111.7708,9719.0
2021-04-14 14:00:00,118.1,118.15,117.96,118.1,22892.0,111.7424,111.7897,111.6099,111.7424,22892.0
2021-04-14 14:05:00,118.13,118.15,117.96,118.05,7284.0,111.7708,111.7897,111.6099,111.6951,7284.0
2021-04-14 14:10:00,118.06,118.31,118.06,118.27,4497.0,111.7045,111.9411,111.7045,111.9032,4497.0
2021-04-14 14:15:00,118.31,118.32,118.12,118.25,7789.0,111.9411,111.9505,111.7613,111.8843,7789.0
2021-04-14 14:20:00,118.22,118.25,118.17,118.18,7398.0,111.8559,111.8843,111.8086,111.8181,7398.0
2021-04-14 14:25:00,118.19,118.24,118.08,118.11,7168.0,111.8275,111.8748,111.7234,111.7518,7168.0
2021-04-14 14:30:00,118.09,118.17,118.04,118.06,7887.0,111.7329,111.8086,111.6856,111.7045,7887.0
2021-04-14 14:35:00,118.06,118.11,118.06,118.06,4440.0,111.7045,111.7518,111.7045,111.7045,4440.0
2021-04-14 14:40:00,118.07,118.14,118.05,118.12,15678.0,111.714,111.7802,111.6951,111.7613,15678.0
2021-04-14 14:45:00,118.11,118.15,118.09,118.13,14963.0,111.7518,111.7897,111.7329,111.7708,14963.0
2021-04-14 14:50:00,118.13,118.15,118.05,118.06,20189.0,111.7708,111.7897,111.6951,111.7045,20189.0
2021-04-14 14:55:00,118.06,118.17,117.99,118.17,11670.0,111.7045,111.8086,111.6383,111.8086,11670.0
2021-04-14 15:00:00,118.19,118.28,118.11,118.28,10527.0,111.8275,111.9127,111.7518,111.9127,10527.0
2021-04-14 15:05:00,118.27,118.35,118.23,118.29,7552.0,111.9032,111.9789,111.8654,111.9221,7552.0
2021-04-14 15:10:00,118.29,118.43,118.27,118.43,7119.0,111.9221,112.0546,111.9032,112.0546,7119.0
2021-04-14 15:15:00,118.44,118.54,118.37,118.37,17005.0,112.0641,112.1587,111.9978,111.9978,17005.0
2021-04-14 15:20:00,118.37,118.37,118.27,118.34,15253.0,111.9978,111.9978,111.9032,111.9694,15253.0
2021-04-14 15:25:00,118.34,118.38,118.32,118.35,13288.0,111.9694,112.0073,111.9505,111.9789,13288.0
2021-04-14 15:30:00,118.35,118.35,118.24,118.24,22745.0,111.9789,111.9789,111.8748,111.8748,22745.0
2021-04-14 15:35:00,118.24,118.24,118.02,118.06,26269.0,111.8748,111.8748,111.6667,111.7045,26269.0
2021-04-14 15:40:00,118.03,118.07,117.97,118.04,29470.0,111.6761,111.714,111.6194,111.6856,29470.0
2021-04-14 15:45:00,118.03,118.09,117.98,118.02,27358.0,111.6761,111.7329,111.6288,111.6667,27358.0
2021-04-14 15:50:00,118.01,118.09,117.99,118.07,59773.0,111.6572,111.7329,111.6383,111.714,59773.0
2021-04-14 15:55:00,118.07,118.25,118.05,118.25,101036.0,111.714,111.8843,111.6951,111.8843,101036.0
2021-04-15 09:30:00,118.64,119.35,118.6,118.98,29184.0,112.2533,112.9251,112.2155,112.575,29184.0
2021-04-15 09:35:00,118.98,119.09,118.89,119.07,9986.0,112.575,112.6791,112.4898,112.6601,9986.0
2021-04-15 09:40:00,119.02,119.09,118.83,118.83,19004.0,112.6128,112.6791,112.4331,112.4331,19004.0
2021-04-15 09:45:00,118.83,119.03,118.63,119.01,13865.0,112.4331,112.6223,112.2438,112.6034,13865.0
2021-04-15 09:50:00,118.99,119.23,118.99,119.12,8397.0,112.5845,112.8115,112.5845,112.7075,8397.0
2021-04-15 09:55:00,119.12,119.21,119.09,119.21,4455.0,112.7075,112.7926,112.6791,112.7926,4455.0
2021-04-15 10:00:00,119.21,119.43,119.18,119.29,10275.0,112.7926,113.0008,112.7642,112.8683,10275.0
2021-04-15 10:05:00,119.3,119.3,119.0,119.05,4609.0,112.8778,112.8778,112.5939,112.6412,4609.0
2021-04-15 10:10:00,119.03,119.15,119.03,119.15,5083.0,112.6223,112.7358,112.6223,112.7358,5083.0
2021-04-15 10:15:00,119.16,119.31,118.98,119.0,7243.0,112.7453,112.8872,112.575,112.5939,7243.0
2021-04-15 10:20:00,119.07,119.29,119.04,119.21,8061.0,112.6601,112.8683,112.6318,112.7926,8061.0
2021-04-15 10:25:00,119.21,119.23,119.14,119.22,6371.0,112.7926,112.8115,112.7264,112.8021,6371.0
2021-04-15 10:30:00,119.24,119.44,119.17,119.35,14360.0,112.821,113.0102,112.7548,112.9251,14360.0
2021-04-15 10:35:00,119.3,119.46,119.27,119.42,8289.0,112.8778,113.0292,112.8494,112.9913,8289.0
2021-04-15 10:40:00,119.4,119.52,119.36,119.52,12607.0,112.9724,113.0859,112.9345,113.0859,12607.0
2021-04-15 10:45:00,119.54,119.61,119.43,119.54,9150.0,113.1048,113.1711,113.0008,113.1048,9150.0
2021-04-15 10:50:00,119.51,119.58,119.48,119.58,20030.0,113.0765,113.1427,113.0481,113.1427,20030.0
2021-04-15 10:55:00,119.56,119.68,119.56,119.61,9330.0,113.1238,113.2373,113.1238,113.1711,9330.0
2021-04-15 11:00:00,119.63,119.87,119.63,119.78,10289.0,113.19,113.4171,113.19,113.3319,10289.0
2021-04-15 11:05:00,119.75,119.76,119.59,119.61,6242.0,113.3035,113.313,113.1522,113.1711,6242.0
2021-04-15 11:10:00,119.61,119.62,119.51,119.59,9179.0,113.1711,113.1805,113.0765,113.1522,9179.0
2021-04-15 11:15:00,119.59,119.63,119.5,119.57,12633.0,113.1522,113.19,113.067,113.1332,12633.0
2021-04-15 11:20:00,119.59,119.6,119.49,119.49,12900.0,113.1522,113.1616,113.0575,113.0575,12900.0
2021-04-15 11:25:00,119.5,119.59,119.47,119.55,9303.0,113.067,113.1522,113.0386,113.1143,9303.0
2021-04-15 11:30:00,119.58,119.58,119.47,119.49,18123.0,113.1427,113.1427,113.0386,113.0575,18123.0
2021-04-15 11:35:00,119.5,119.55,119.49,119.52,7626.0,113.067,113.1143,113.0575,113.0859,7626.0
2021-04-15 11:40:00,119.55,119.56,119.33,119.33,9892.0,113.1143,113.1238,112.9062,112.9062,9892.0
2021-04-15 11:45:00,119.3,119.49,119.26,119.48,7997.0,112.8778,113.0575,112.8399,113.0481,7997.0
2021-04-15 11:50:00,119.47,119.47,119.35,119.42,4450.0,113.0386,113.0386,112.9251,112.9913,4450.0
2021-04-15 11:55:00,119.42,119.42,119.27,119.31,7279.0,112.9913,112.9913,112.8494,112.8872,7279.0
2021-04-15 12:00:00,119.33,119.41,119.32,119.37,8974.0,112.9062,112.9818,112.8967,112.944,8974.0
2021-04-15 12:05:00,119.37,119.46,119.31,119.46,8570.0,112.944,113.0292,112.8872,113.0292,8570.0
2021-04-15 12:10:00,119.41,119.46,119.41,119.43,9493.0,112.9818,113.0292,112.9818,113.0008,9493.0
2021-04-15 12:15:00,119.44,119.47,119.38,119.39,4844.0,113.0102,113.0386,112.9535,112.9629,4844.0
2021-04-15 12:20:00,119.42,119.47,119.4,119.47,4828.0,112.9913,113.0386,112.9724,113.0386,4828.0
2021-04-15 12:25:00,119.46,119.49,119.32,119.35,4774.0,113.0292,113.0575,112.8967,112.9251,4774.0
2021-04-15 12:30:00,119.37,119.4,119.28,119.28,11132.0,112.944,112.9724,112.8588,112.8588,11132.0
2021-04-15 12:35:00,119.24,119.26,119.2,119.21,7161.0,112.821,112.8399,112.7832,112.7926,7161.0
2021-04-15 12:40:00,119.22,119.31,119.2,119.28,3249.0,112.8021,112.8872,112.7832,112.8588,3249.0
2021-04-15 12:45:00,119.31,119.37,119.22,119.24,6345.0,112.8872,112.944,112.8021,112.821,6345.0
2021-04-15 12:50:00,119.25,119.32,119.25,119.31,3114.0,112.8305,112.8967,112.8305,112.8872,3114.0
2021-04-15 12:55:00,119.34,119.49,119.34,119.46,4045.0,112.9156,113.0575,112.9156,113.0292,4045.0
2021-04-15 13:00:00,119.48,119.5,119.25,119.31,8814.0,113.0481,113.067,112.8305,112.8872,8814.0
2021-04-15 13:05:00,119.28,119.38,119.26,119.38,4171.0,112.8588,112.9535,112.8399,112.9535,4171.0
2021-04-15 13:10:00,119.37,119.39,119.33,119.34,4967.0,112.944,112.9629,112.9062,112.9156,4967.0
2021-04-15 13:15:00,119.28,119.39,119.28,119.35,4196.0,112.8588,112.9629,112.8588,112.9251,4196.0
2021-04-15 13:20:00,119.34,119.44,119.34,119.39,5837.0,112.9156,113.0102,112.9156,112.9629,5837.0
2021-04-15 13:25:00,119.39,119.39,119.28,119.33,13827.0,112.9629,112.9629,112.8588,112.9062,13827.0
2021-04-15 13:30:00,119.34,119.48,119.33,119.44,23264.0,112.9156,113.0481,112.9062,113.0102,23264.0
2021-04-15 13:35:00,119.46,119.59,119.45,119.53,22647.0,113.0292,113.1522,113.0197,113.0954,22647.0
2021-04-15 13:40:00,119.53,119.74,119.53,119.73,23097.0,113.0954,113.2941,113.0954,113.2846,23097.0
2021-04-15 13:45:00,119.73,119.74,119.37,119.37,17349.0,113.2846,113.2941,112.944,112.944,17349.0
2021-04-15 13:50:00,119.36,119.36,119.19,119.19,12707.0,112.9345,112.9345,112.7737,112.7737,12707.0
2021-04-15 13:55:00,119.23,119.28,119.17,119.17,13217.0,112.8115,112.8588,112.7548,112.7548,13217.0
2021-04-15 14:00:00,119.19,119.2,119.03,119.05,13904.0,112.7737,112.7832,112.6223,112.6412,13904.0
2021-04-15 14:05:00,119.05,119.05,118.95,118.98,11636.0,112.6412,112.6412,112.5466,112.575,11636.0
2021-04-15 14:10:00,118.98,119.14,118.97,119.07,78689.0,112.575,112.7264,112.5655,112.6601,78689.0
2021-04-15 14:15:00,119.07,119.28,119.07,119.12,44430.0,112.6601,112.8588,112.6601,112.7075,44430.0
2021-04-15 14:20:00,119.14,119.14,119.0,119.02,15424.0,112.7264,112.7264,112.5939,112.6128,15424.0
2021-04-15 14:25:00,119.03,119.17,119.01,119.13,6712.0,112.6223,112.7548,112.6034,112.7169,6712.0
2021-04-15 14:30:00,119.18,119.21,119.09,119.1,6689.0,112.7642,112.7926,112.6791,112.6885,6689.0
2021-04-15 14:35:00,119.11,119.23,119.07,119.22,8807.0,112.698,112.8115,112.6601,112.8021,8807.0
2021-04-15 14:40:00,119.24,119.28,119.14,119.14,8652.0,112.821,112.8588,112.7264,112.7264,8652.0
2021-04-15 14:45:00,119.12,119.21,119.1,119.2,13614.0,112.7075,112.7926,112.6885,112.7832,13614.0
2021-04-15 14:50:00,119.21,119.31,119.13,119.24,11867.0,112.7926,112.8872,112.7169,112.821,11867.0
2021-04-15 14:55:00,119.24,119.27,119.15,119.24,12195.0,112.821,112.8494,112.7358,112.821,12195.0
2021-04-15 15:00:00,119.22,119.25,119.2,119.23,14835.0,112.8021,112.8305,112.7832,112.8115,14835.0
2021-04-15 15:05:00,119.23,119.28,119.18,119.28,13408.0,112.8115,112.8588,112.7642,112.8588,13408.0
2021-04-15 15:10:00,119.27,119.3,119.19,119.27,17247.0,112.8494,112.8778,112.7737,112.8494,17247.0
2021-04-15 15:15:00,119.27,119.34,119.22,119.32,27575.0,112.8494,112.9156,112.8021,112.8967,27575.0
2021-04-15 15:20:00,119.32,119.48,119.3,119.48,25072.0,112.8967,113.0481,112.8778,113.0481,25072.0
2021-04-15 15:25:00,119.48,119.57,119.45,119.52,51503.0,113.0481,113.1332,113.0197,113.0859,51503.0
2021-04-15 15:30:00,119.52,119.54,119.43,119.43,25855.0,113.0859,113.1048,113.0008,113.0008,25855.0
2021-04-15 15:35:00,119.43,119.51,119.4,119.47,25598.0,113.0008,113.0765,112.9724,113.0386,25598.0
2021-04-15 15:40:00,119.47,119.61,119.4,119.59,74372.0,113.0386,113.1711,112.9724,113.1522,74372.0
2021-04-15 15:45:00,119.61,119.8,119.59,119.72,40034.0,113.1711,113.3509,113.1522,113.2752,40034.0
2021-04-15 15:50:00,119.66,119.8,119.62,119.68,64958.0,113.2184,113.3509,113.1805,113.2373,64958.0
2021-04-15 15:55:00,119.69,119.88,119.68,119.86,134385.0,113.2468,113.4265,113.2373,113.4076,134385.0
2021-04-16 09:30:00,120.4,120.46,119.56,119.71,214433.0,113.9186,113.9753,113.1238,113.2657,214433.0
2021-04-16 09:35:00,119.77,120.36,119.77,120.26,19108.0,113.3225,113.8807,113.3225,113.7861,19108.0
2021-04-16 09:40:00,120.18,120.21,119.96,120.03,7725.0,113.7104,113.7388,113.5022,113.5685,7725.0
2021-04-16 09:45:00,120.1,120.31,119.92,119.95,12416.0,113.6347,113.8334,113.4644,113.4928,12416.0
2021-04-16 09:50:00,119.95,120.16,119.9,120.07,11003.0,113.4928,113.6915,113.4455,113.6063,11003.0
2021-04-16 09:55:00,120.08,120.13,120.0,120.13,9281.0,113.6158,113.6631,113.5401,113.6631,9281.0
2021-04-16 10:00:00,120.13,120.2,119.96,119.98,18845.0,113.6631,113.7293,113.5022,113.5212,18845.0
2021-04-16 10:05:00,119.97,119.98,119.79,119.88,10889.0,113.5117,113.5212,113.3414,113.4265,10889.0
2021-04-16 10:10:00,119.84,120.05,119.74,120.05,13629.0,113.3887,113.5874,113.2941,113.5874,13629.0
2021-04-16 10:15:00,120.07,120.17,120.05,120.16,5880.0,113.6063,113.7009,113.5874,113.6915,5880.0
2021-04-16 10:20:00,120.17,120.21,120.09,120.09,5421.0,113.7009,113.7388,113.6252,113.6252,5421.0
2021-04-16 10:25:00,120.09,120.13,119.94,120.01,11013.0,113.6252,113.6631,113.4833,113.5495,11013.0
2021-04-16 10:30:00,120.0,120.09,119.91,119.94,8529.0,113.5401,113.6252,113.4549,113.4833,8529.0
2021-04-16 10:35:00,119.95,119.99,119.89,119.95,8785.0,113.4928,113.5306,113.436,113.4928,8785.0
2021-04-16 10:40:00,119.95,119.95,119.73,119.79,8735.0,113.4928,113.4928,113.2846,113.3414,8735.0
2021-04-16 10:45:00,119.8,119.82,119.68,119.71,8305.0,113.3509,113.3698,113.2373,113.2657,8305.0
2021-04-16 10:50:00,119.7,119.7,119.65,119.7,4388.0,113.2562,113.2562,113.2089,113.2562,4388.0
2021-04-16 10:55:00,119.7,120.0,119.69,119.99,13408.0,113.2562,113.5401,113.2468,113.5306,13408.0
2021-04-16 11:00:00,120.03,120.09,119.95,120.05,18164.0,113.5685,113.6252,113.4928,113.5874,18164.0
2021-04-16 11:05:00,120.08,120.15,120.0,120.14,14330.0,113.6158,113.682,113.5401,113.6725,14330.0
2021-04-16 11:10:00,120.11,120.14,119.83,119.86,46865.0,113.6442,113.6725,113.3792,113.4076,46865.0
2021-04-16 11:15:00,119.86,119.91,119.8,119.83,32872.0,113.4076,113.4549,113.3509,113.3792,32872.0
2021-04-16 11:20:00,119.82,119.86,119.65,119.67,59458.0,113.3698,113.4076,113.2089,113.2279,59458.0
2021-04-16 11:25:00,119.65,119.73,119.56,119.68,7446.0,113.2089,113.2846,113.1238,113.2373,7446.0
2021-04-16 11:30:00,119.71,119.8,119.7,119.75,14760.0,113.2657,113.3509,113.2562,113.3035,14760.0
2021-04-16 11:35:00,119.78,119.84,119.67,119.69,9309.0,113.3319,113.3887,113.2279,113.2468,9309.0
2021-04-16 11:40:00,119.68,119.83,119.62,119.83,10349.0,113.2373,113.3792,113.1805,113.3792,10349.0
2021-04-16 11:45:00,119.86,119.94,119.86,119.9,2906.0,113.4076,113.4833,113.4076,113.4455,2906.0
2021-04-16 11:50:00,119.94,119.94,119.76,119.8,3983.0,113.4833,113.4833,113.313,113.3509,3983.0
2021-04-16 11:55:00,119.82,119.9,119.79,119.9,4853.0,113.3698,113.4455,113.3414,113.4455,4853.0
2021-04-16 12:00:00,119.9,119.97,119.9,119.92,4990.0,113.4455,113.5117,113.4455,113.4644,4990.0
2021-04-16 12:05:00,119.91,120.06,119.89,120.04,8902.0,113.4549,113.5969,113.436,113.5779,8902.0
2021-04-16 12:10:00,120.04,120.16,120.02,120.16,8491.0,113.5779,113.6915,113.559,113.6915,8491.0
2021-04-16 12:15:00,120.17,120.27,120.16,120.26,10821.0,113.7009,113.7956,113.6915,113.7861,10821.0
2021-04-16 12:20:00,120.24,120.41,120.19,120.3,16885.0,113.7672,113.928,113.7199,113.8239,16885.0
2021-04-16 12:25:00,120.31,120.4,120.29,120.34,4512.0,113.8334,113.9186,113.8145,113.8618,4512.0
2021-04-16 12:30:00,120.37,120.44,120.33,120.39,7233.0,113.8902,113.9564,113.8523,113.9091,7233.0
2021-04-16 12:35:00,120.37,120.48,120.36,120.46,7013.0,113.8902,113.9942,113.8807,113.9753,7013.0
2021-04-16 12:40:00,120.46,120.48,120.37,120.39,7477.0,113.9753,113.9942,113.8902,113.9091,7477.0
2021-04-16 12:45:00,120.4,120.41,120.2,120.28,39283.0,113.9186,113.928,113.7293,113.805,39283.0
2021-04-16 12:50:00,120.28,120.39,120.19,120.31,28564.0,113.805,113.9091,113.7199,113.8334,28564.0
2021-04-16 12:55:00,120.3,120.31,120.22,120.27,11951.0,113.8239,113.8334,113.7482,113.7956,11951.0
2021-04-16 13:00:00,120.3,120.45,120.28,120.4,17697.0,113.8239,113.9659,113.805,113.9186,17697.0
2021-04-16 13:05:00,120.45,120.59,120.4,120.4,15063.0,113.9659,114.0983,113.9186,113.9186,15063.0
2021-04-16 13:10:00,120.41,120.48,120.39,120.39,7671.0,113.928,113.9942,113.9091,113.9091,7671.0
2021-04-16 13:15:00,120.4,120.44,120.35,120.41,9359.0,113.9186,113.9564,113.8712,113.928,9359.0
2021-04-16 13:20:00,120.4,120.45,120.35,120.37,6941.0,113.9186,113.9659,113.8712,113.8902,6941.0
2021-04-16 13:25:00,120.37,120.43,120.35,120.41,9665.0,113.8902,113.9469,113.8712,113.928,9665.0
2021-04-16 13:30:00,120.42,120.45,120.37,120.42,6778.0,113.9375,113.9659,113.8902,113.9375,6778.0
2021-04-16 13:35:00,120.4,120.48,120.38,120.48,9476.0,113.9186,113.9942,113.8996,113.9942,9476.0
2021-04-16 13:40:00,120.46,120.5,120.42,120.45,9644.0,113.9753,114.0132,113.9375,113.9659,9644.0
2021-04-16 13:45:00,120.46,120.46,120.33,120.36,11347.0,113.9753,113.9753,113.8523,113.8807,11347.0
2021-04-16 13:50:00,120.36,120.48,120.33,120.4,18552.0,113.8807,113.9942,113.8523,113.9186,18552.0
2021-04-16 13:55:00,120.4,120.4,120.32,120.39,9125.0,113.9186,113.9186,113.8429,113.9091,9125.0
2021-04-16 14:00:00,120.41,120.58,120.41,120.58,10673.0,113.928,114.0889,113.928,114.0889,10673.0
2021-04-16 14:05:00,120.58,120.64,120.55,120.59,13307.0,114.0889,114.1456,114.0605,114.0983,13307.0
2021-04-16 14:10:00,120.61,120.73,120.6,120.71,11349.0,114.1172,114.2308,114.1078,114.2119,11349.0
2021-04-16 14:15:00,120.7,120.75,120.61,120.65,11818.0,114.2024,114.2497,114.1172,114.1551,11818.0
2021-04-16 14:20:00,120.65,120.72,120.64,120.69,7657.0,114.1551,114.2213,114.1456,114.1929,7657.0
2021-04-16 14:25:00,120.68,120.74,120.66,120.67,9991.0,114.1835,114.2402,114.1646,114.174,9991.0
2021-04-16 14:30:00,120.68,120.75,120.68,120.71,9933.0,114.1835,114.2497,114.1835,114.2119,9933.0
2021-04-16 14:35:00,120.73,120.73,120.58,120.66,9950.0,114.2308,114.2308,114.0889,114.1646,9950.0
2021-04-16 14:40:00,120.64,120.69,120.62,120.66,8108.0,114.1456,114.1929,114.1267,114.1646,8108.0
2021-04-16 14:45:00,120.65,120.65,120.55,120.62,9961.0,114.1551,114.1551,114.0605,114.1267,9961.0
2021-04-16 14:50:00,120.62,120.64,120.58,120.58,11132.0,114.1267,114.1456,114.0889,114.0889,11132.0
2021-04-16 14:55:00,120.58,120.59,120.53,120.58,8910.0,114.0889,114.0983,114.0416,114.0889,8910.0
2021-04-16 15:00:00,120.58,120.6,120.45,120.45,11772.0,114.0889,114.1078,113.9659,113.9659,11772.0
2021-04-16 15:05:00,120.46,120.8,120.38,120.44,33441.0,113.9753,114.297,113.8996,113.9564,33441.0
2021-04-16 15:10:00,120.43,120.62,120.43,120.62,15454.0,113.9469,114.1267,113.9469,114.1267,15454.0
2021-04-16 15:15:00,120.63,120.68,120.59,120.65,11786.0,114.1362,114.1835,114.0983,114.1551,11786.0
2021-04-16 15:20:00,120.64,120.78,120.63,120.77,14894.0,114.1456,114.2781,114.1362,114.2686,14894.0
2021-04-16 15:25:00,120.77,120.79,120.73,120.79,12181.0,114.2686,114.2876,114.2308,114.2876,12181.0
2021-04-16 15:30:00,120.79,120.91,120.79,120.88,27197.0,114.2876,114.4011,114.2876,114.3727,27197.0
2021-04-16 15:35:00,120.88,121.08,120.88,121.05,28571.0,114.3727,114.5619,114.3727,114.5336,28571.0
2021-04-16 15:40:00,121.06,121.08,120.86,120.92,33424.0,114.543,114.5619,114.3538,114.4106,33424.0
2021-04-16 15:45:00,120.91,121.03,120.84,120.98,48684.0,114.4011,114.5146,114.3349,114.4673,48684.0
2021-04-16 15:50:00,120.98,121.06,120.77,120.8,57103.0,114.4673,114.543,114.2686,114.297,57103.0
2021-04-16 15:55:00,120.78,120.9,120.66,120.72,174328.0,114.2781,114.3916,114.1646,114.2213,174328.0
2021-04-19 09:30:00,120.38,120.54,119.84,120.38,49834.0,113.8996,114.051,113.3887,113.8996,49834.0
2021-04-19 09:35:00,120.33,120.33,120.0,120.07,28109.0,113.8523,113.8523,113.5401,113.6063,28109.0
2021-04-19 09:40:00,120.05,120.1,119.55,119.68,18544.0,113.5874,113.6347,113.1143,113.2373,18544.0
2021-04-19 09:45:00,119.63,120.15,119.6,119.98,12722.0,113.19,113.682,113.1616,113.5212,12722.0
2021-04-19 09:50:00,120.02,120.09,119.74,119.74,15709.0,113.559,113.6252,113.2941,113.2941,15709.0
2021-04-19 09:55:00,119.76,119.83,119.52,119.54,15255.0,113.313,113.3792,113.0859,113.1048,15255.0
2021-04-19 10:00:00,119.54,119.67,119.35,119.4,33352.0,113.1048,113.2279,112.9251,112.9724,33352.0
2021-04-19 10:05:00,119.4,119.79,119.39,119.78,10780.0,112.9724,113.3414,112.9629,113.3319,10780.0
2021-04-19 10:10:00,119.81,119.87,119.7,119.84,9930.0,113.3603,113.4171,113.2562,113.3887,9930.0
2021-04-19 10:15:00,119.8,120.0,119.73,119.96,10553.0,113.3509,113.5401,113.2846,113.5022,10553.0
2021-04-19 10:20:00,119.95,120.04,119.74,119.85,14979.0,113.4928,113.5779,113.2941,113.3982,14979.0
2021-04-19 10:25:00,119.82,119.84,119.65,119.67,7959.0,113.3698,113.3887,113.2089,113.2279,7959.0
2021-04-19 10:30:00,119.66,119.81,119.66,119.75,5292.0,113.2184,113.3603,113.2184,113.3035,5292.0
2021-04-19 10:35:00,119.74,119.98,119.7,119.98,5828.0,113.2941,113.5212,113.2562,113.5212,5828.0
2021-04-19 10:40:00,120.0,120.01,119.79,119.79,6950.0,113.5401,113.5495,113.3414,113.3414,6950.0
2021-04-19 10:45:00,119.79,119.82,119.47,119.54,5119.0,113.3414,113.3698,113.0386,113.1048,5119.0
2021-04-19 10:50:00,119.55,119.68,119.55,119.67,4445.0,113.1143,113.2373,113.1143,113.2279,4445.0
2021-04-19 10:55:00,119.7,119.9,119.7,119.87,10456.0,113.2562,113.4455,113.2562,113.4171,10456.0
2021-04-19 11:00:00,119.88,119.9,119.62,119.72,8237.0,113.4265,113.4455,113.1805,113.2752,8237.0
2021-04-19 11:05:00,119.72,119.77,119.68,119.77,3786.0,113.2752,113.3225,113.2373,113.3225,3786.0
2021-04-19 11:10:00,119.8,119.8,119.72,119.76,8034.0,113.3509,113.3509,113.2752,113.313,8034.0
2021-04-19 11:15:00,119.78,119.83,119.73,119.79,4778.0,113.3319,113.3792,113.2846,113.3414,4778.0
2021-04-19 11:20:00,119.8,119.81,119.64,119.66,7586.0,113.3509,113.3603,113.1995,113.2184,7586.0
2021-04-19 11:25:00,119.64,119.81,119.64,119.81,11383.0,113.1995,113.3603,113.1995,113.3603,11383.0
2021-04-19 11:30:00,119.79,119.81,119.58,119.58,15245.0,113.3414,113.3603,113.1427,113.1427,15245.0
2021-04-19 11:35:00,119.57,119.58,119.38,119.43,13081.0,113.1332,113.1427,112.9535,113.0008,13081.0
2021-04-19 11:40:00,119.43,119.51,119.22,119.22,22247.0,113.0008,113.0765,112.8021,112.8021,22247.0
2021-04-19 11:45:00,119.22,119.43,119.22,119.42,69134.0,112.8021,113.0008,112.8021,112.9913,69134.0
2021-04-19 11:50:00,119.41,119.43,119.37,119.39,7825.0,112.9818,113.0008,112.944,112.9629,7825.0
2021-04-19 11:55:00,119.37,119.37,119.26,119.34,18797.0,112.944,112.944,112.8399,112.9156,18797.0
2021-04-19 12:00:00,119.33,119.33,119.04,119.05,15279.0,112.9062,112.9062,112.6318,112.6412,15279.0
2021-04-19 12:05:00,119.05,119.13,118.96,119.13,18493.0,112.6412,112.7169,112.5561,112.7169,18493.0
2021-04-19 12:10:00,119.13,119.15,119.05,119.06,15306.0,112.7169,112.7358,112.6412,112.6507,15306.0
2021-04-19 12:15:00,119.07,119.2,119.07,119.2,10709.0,112.6601,112.7832,112.6601,112.7832,10709.0
2021-04-19 12:20:00,119.19,119.23,119.08,119.09,10126.0,112.7737,112.8115,112.6696,112.6791,10126.0
2021-04-19 12:25:00,119.08,119.09,118.96,119.06,9281.0,112.6696,112.6791,112.5561,112.6507,9281.0
2021-04-19 12:30:00,119.08,119.21,119.07,119.21,6651.0,112.6696,112.7926,112.6601,112.7926,6651.0
2021-04-19 12:35:00,119.22,119.22,119.11,119.12,7387.0,112.8021,112.8021,112.698,112.7075,7387.0
2021-04-19 12:40:00,119.09,119.35,119.06,119.32,8917.0,112.6791,112.9251,112.6507,112.8967,8917.0
2021-04-19 12:45:00,119.33,119.34,119.22,119.22,5795.0,112.9062,112.9156,112.8021,112.8021,5795.0
2021-04-19 12:50:00,119.22,119.23,119.12,119.16,6591.0,112.8021,112.8115,112.7075,112.7453,6591.0
2021-04-19 12:55:00,119.15,119.27,119.12,119.27,4347.0,112.7358,112.8494,112.7075,112.8494,4347.0
2021-04-19 13:00:00,119.23,119.4,119.22,119.39,5703.0,112.8115,112.9724,112.8021,112.9629,5703.0
2021-04-19 13:05:00,119.39,119.4,119.23,119.25,7277.0,112.9629,112.9724,112.8115,112.8305,7277.0
2021-04-19 13:10:00,119.25,119.39,119.24,119.36,6242.0,112.8305,112.9629,112.821,112.9345,6242.0
2021-04-19 13:15:00,119.38,119.49,119.28,119.48,12716.0,112.9535,113.0575,112.8588,113.0481,12716.0
2021-04-19 13:20:00,119.48,119.54,119.44,119.51,22516.0,113.0481,113.1048,113.0102,113.0765,22516.0
2021-04-19 13:25:00,119.53,119.68,119.53,119.62,9858.0,113.0954,113.2373,113.0954,113.1805,9858.0
2021-04-19 13:30:00,119.65,119.65,119.45,119.48,6564.0,113.2089,113.2089,113.0197,113.0481,6564.0
2021-04-19 13:35:00,119.49,119.6,119.48,119.53,12604.0,113.0575,113.1616,113.0481,113.0954,12604.0
2021-04-19 13:40:00,119.54,119.57,119.51,119.55,9144.0,113.1048,113.1332,113.0765,113.1143,9144.0
2021-04-19 13:45:00,119.53,119.63,119.49,119.51,9366.0,113.0954,113.19,113.0575,113.0765,9366.0
2021-04-19 13:50:00,119.49,119.53,119.44,119.51,5520.0,113.0575,113.0954,113.0102,113.0765,5520.0
2021-04-19 13:55:00,119.51,119.56,119.48,119.48,4367.0,113.0765,113.1238,113.0481,113.0481,4367.0
2021-04-19 14:00:00,119.45,119.52,119.44,119.51,16880.0,113.0197,113.0859,113.0102,113.0765,16880.0
2021-04-19 14:05:00,119.52,119.63,119.44,119.46,5353.0,113.0859,113.19,113.0102,113.0292,5353.0
2021-04-19 14:10:00,119.49,119.61,119.46,119.6,4794.0,113.0575,113.1711,113.0292,113.1616,4794.0
2021-04-19 14:15:00,119.6,119.7,119.6,119.7,9161.0,113.1616,113.2562,113.1616,113.2562,9161.0
2021-04-19 14:20:00,119.7,119.76,119.69,119.76,5382.0,113.2562,113.313,113.2468,113.313,5382.0
2021-04-19 14:25:00,119.74,119.74,119.61,119.62,9121.0,113.2941,113.2941,113.1711,113.1805,9121.0
2021-04-19 14:30:00,119.62,119.69,119.58,119.59,16085.0,113.1805,113.2468,113.1427,113.1522,16085.0
2021-04-19 14:35:00,119.59,119.69,119.56,119.68,14095.0,113.1522,113.2468,113.1238,113.2373,14095.0
2021-04-19 14:40:00,119.69,119.85,119.67,119.82,7471.0,113.2468,113.3982,113.2279,113.3698,7471.0
2021-04-19 14:45:00,119.81,120.0,119.8,119.94,13535.0,113.3603,113.5401,113.3509,113.4833,13535.0
2021-04-19 14:50:00,119.96,120.03,119.92,120.03,10275.0,113.5022,113.5685,113.4644,113.5685,10275.0
2021-04-19 14:55:00,120.02,120.04,119.91,119.98,13917.0,113.559,113.5779,113.4549,113.5212,13917.0
2021-04-19 15:00:00,119.96,120.02,119.93,119.98,22060.0,113.5022,113.559,113.4739,113.5212,22060.0
2021-04-19 15:05:00,119.98,119.99,119.86,119.87,11870.0,113.5212,113.5306,113.4076,113.4171,11870.0
2021-04-19 15:10:00,119.88,119.89,119.62,119.69,15118.0,113.4265,113.436,113.1805,113.2468,15118.0
2021-04-19 15:15:00,119.69,119.81,119.68,119.72,29351.0,113.2468,113.3603,113.2373,113.2752,29351.0
2021-04-19 15:20:00,119.74,119.77,119.65,119.67,21608.0,113.2941,113.3225,113.2089,113.2279,21608.0
2021-04-19 15:25:00,119.68,119.8,119.6,119.64,43958.0,113.2373,113.3509,113.1616,113.1995,43958.0
2021-04-19 15:30:00,119.64,119.72,119.61,119.69,18679.0,113.1995,113.2752,113.1711,113.2468,18679.0
2021-04-19 15:35:00,119.68,119.76,119.63,119.63,40643.0,113.2373,113.313,113.19,113.19,40643.0
2021-04-19 15:40:00,119.63,119.82,119.61,119.76,21277.0,113.19,113.3698,113.1711,113.313,21277.0
2021-04-19 15:45:00,119.77,119.79,119.69,119.69,26265.0,113.3225,113.3414,113.2468,113.2468,26265.0
2021-04-19 15:50:00,119.69,119.76,119.66,119.72,42424.0,113.2468,113.313,113.2184,113.2752,42424.0
2021-04-19 15:55:00,119.72,119.78,119.66,119.75,132090.0,113.2752,113.3319,113.2184,113.3035,132090.0
2021-04-20 09:30:00,119.78,119.78,119.34,119.53,36556.0,113.3319,113.3319,112.9156,113.0954,36556.0
2021-04-20 09:35:00,119.63,120.1,119.63,119.97,33099.0,113.19,113.6347,113.19,113.5117,33099.0
2021-04-20 09:40:00,120.01,120.13,119.89,119.92,17603.0,113.5495,113.6631,113.436,113.4644,17603.0
2021-04-20 09:45:00,119.93,120.15,119.92,120.13,19138.0,113.4739,113.682,113.4644,113.6631,19138.0
2021-04-20 09:50:00,120.14,120.3,120.03,120.21,31267.0,113.6725,113.8239,113.5685,113.7388,31267.0
2021-04-20 09:55:00,120.16,120.23,119.96,120.01,18943.0,113.6915,113.7577,113.5022,113.5495,18943.0
2021-04-20 10:00:00,120.03,120.17,120.0,120.01,12518.0,113.5685,113.7009,113.5401,113.5495,12518.0
2021-04-20 10:05:00,120.01,120.17,119.97,119.98,13171.0,113.5495,113.7009,113.5117,113.5212,13171.0
2021-04-20 10:10:00,119.98,120.31,119.95,120.31,30986.0,113.5212,113.8334,113.4928,113.8334,30986.0
2021-04-20 10:15:00,120.3,120.5,120.21,120.5,14229.0,113.8239,114.0132,113.7388,114.0132,14229.0
2021-04-20 10:20:00,120.5,120.5,120.37,120.42,6134.0,114.0132,114.0132,113.8902,113.9375,6134.0
2021-04-20 10:25:00,120.4,120.45,120.03,120.06,10150.0,113.9186,113.9659,113.5685,113.5969,10150.0
2021-04-20 10:30:00,120.06,120.14,120.0,120.04,14392.0,113.5969,113.6725,113.5401,113.5779,14392.0
2021-04-20 10:35:00,120.04,120.2,120.04,120.07,11946.0,113.5779,113.7293,113.5779,113.6063,11946.0
2021-04-20 10:40:00,120.04,120.31,120.02,120.14,26830.0,113.5779,113.8334,113.559,113.6725,26830.0
2021-04-20 10:45:00,120.15,120.2,120.03,120.06,17842.0,113.682,113.7293,113.5685,113.5969,17842.0
2021-04-20 10:50:00,120.06,120.12,119.98,119.98,34264.0,113.5969,113.6536,113.5212,113.5212,34264.0
2021-04-20 10:55:00,120.02,120.17,120.0,120.1,22326.0,113.559,113.7009,113.5401,113.6347,22326.0
2021-04-20 11:00:00,120.06,120.11,119.91,120.02,13696.0,113.5969,113.6442,113.4549,113.559,13696.0
2021-04-20 11:05:00,120.0,120.13,119.97,120.11,11140.0,113.5401,113.6631,113.5117,113.6442,11140.0
2021-04-20 11:10:00,120.13,120.29,120.1,120.12,17163.0,113.6631,113.8145,113.6347,113.6536,17163.0
2021-04-20 11:15:00,120.12,120.17,119.96,120.0,12910.0,113.6536,113.7009,113.5022,113.5401,12910.0
2021-04-20 11:20:00,119.97,120.06,119.92,120.03,19752.0,113.5117,113.5969,113.4644,113.5685,19752.0
2021-04-20 11:25:00,120.04,120.2,120.03,120.2,10325.0,113.5779,113.7293,113.5685,113.7293,10325.0
2021-04-20 11:30:00,120.15,120.22,119.97,120.03,12453.0,113.682,113.7482,113.5117,113.5685,12453.0
2021-04-20 11:35:00,120.03,120.06,119.88,120.01,9972.0,113.5685,113.5969,113.4265,113.5495,9972.0
2021-04-20 11:40:00,120.08,120.13,120.0,120.01,6961.0,113.6158,113.6631,113.5401,113.5495,6961.0
2021-04-20 11:45:00,120.02,120.07,119.89,119.95,7929.0,113.559,113.6063,113.436,113.4928,7929.0
2021-04-20 11:50:00,119.97,119.97,119.76,119.76,9208.0,113.5117,113.5117,113.313,113.313,9208.0
2021-04-20 11:55:00,119.79,119.79,119.6,119.61,7220.0,113.3414,113.3414,113.1616,113.1711,7220.0
2021-04-20 12:00:00,119.65,119.7,119.57,119.59,7376.0,113.2089,113.2562,113.1332,113.1522,7376.0
2021-04-20 12:05:00,119.57,119.75,119.54,119.73,14928.0,113.1332,113.3035,113.1048,113.2846,14928.0
2021-04-20 12:10:00,119.73,119.8,119.68,119.77,12711.0,113.2846,113.3509,113.2373,113.3225,12711.0
2021-04-20 12:15:00,119.78,119.81,119.73,119.73,6889.0,113.3319,113.3603,113.2846,113.2846,6889.0
2021-04-20 12:20:00,119.72,119.73,119.67,119.68,6230.0,113.2752,113.2846,113.2279,113.2373,6230.0
2021-04-20 12:25:00,119.66,119.68,119.57,119.57,3182.0,113.2184,113.2373,113.1332,113.1332,3182.0
2021-04-20 12:30:00,119.57,119.64,119.55,119.57,6085.0,113.1332,113.1995,113.1143,113.1332,6085.0
2021-04-20 12:35:00,119.57,119.63,119.56,119.56,3315.0,113.1332,113.19,113.1238,113.1238,3315.0
2021-04-20 12:40:00,119.57,119.61,119.55,119.61,3783.0,113.1332,113.1711,113.1143,113.1711,3783.0
2021-04-20 12:45:00,119.59,119.6,119.45,119.49,8245.0,113.1522,113.1616,113.0197,113.0575,8245.0
2021-04-20 12:50:00,119.48,119.69,119.48,119.64,9437.0,113.0481,113.2468,113.0481,113.1995,9437.0
2021-04-20 12:55:00,119.65,119.74,119.65,119.71,3737.0,113.2089,113.2941,113.2089,113.2657,3737.0
2021-04-20 13:00:00,119.74,119.8,119.71,119.79,7698.0,113.2941,113.3509,113.2657,113.3414,7698.0
2021-04-20 13:05:00,119.77,119.78,119.64,119.66,7881.0,113.3225,113.3319,113.1995,113.2184,7881.0
2021-04-20 13:10:00,119.62,119.76,119.62,119.74,7169.0,113.1805,113.313,113.1805,113.2941,7169.0
2021-04-20 13:15:00,119.73,119.77,119.72,119.75,3636.0,113.2846,113.3225,113.2752,113.3035,3636.0
2021-04-20 13:20:00,119.73,119.74,119.54,119.57,5196.0,113.2846,113.2941,113.1048,113.1332,5196.0
2021-04-20 13:25:00,119.6,119.7,119.55,119.65,7076.0,113.1616,113.2562,113.1143,113.2089,7076.0
2021-04-20 13:30:00,119.61,119.67,119.59,119.6,11066.0,113.1711,113.2279,113.1522,113.1616,11066.0
2021-04-20 13:35:00,119.59,119.66,119.54,119.66,10021.0,113.1522,113.2184,113.1048,113.2184,10021.0
2021-04-20 13:40:00,119.66,119.68,119.62,119.64,9644.0,113.2184,113.2373,113.1805,113.1995,9644.0
2021-04-20 13:45:00,119.65,119.77,119.65,119.66,13827.0,113.2089,113.3225,113.2089,113.2184,13827.0
2021-04-20 13:50:00,119.67,119.73,119.61,119.63,21815.0,113.2279,113.2846,113.1711,113.19,21815.0
2021-04-20 13:55:00,119.62,119.84,119.62,119.8,25795.0,113.1805,113.3887,113.1805,113.3509,25795.0
2021-04-20 14:00:00,119.8,119.85,119.71,119.78,21612.0,113.3509,113.3982,113.2657,113.3319,21612.0
2021-04-20 14:05:00,119.78,119.94,119.7,119.72,74710.0,113.3319,113.4833,113.2562,113.2752,74710.0
2021-04-20 14:10:00,119.7,119.73,119.66,119.71,11033.0,113.2562,113.2846,113.2184,113.2657,11033.0
2021-04-20 14:15:00,119.7,119.75,119.69,119.74,11364.0,113.2562,113.3035,113.2468,113.2941,11364.0
2021-04-20 14:20:00,119.72,119.96,119.72,119.88,13236.0,113.2752,113.5022,113.2752,113.4265,13236.0
2021-04-20 14:25:00,119.87,119.88,119.77,119.79,8254.0,113.4171,113.4265,113.3225,113.3414,8254.0
2021-04-20 14:30:00,119.77,119.77,119.65,119.66,13711.0,113.3225,113.3225,113.2089,113.2184,13711.0
2021-04-20 14:35:00,119.64,119.7,119.63,119.69,9103.0,113.1995,113.2562,113.19,113.2468,9103.0
2021-04-20 14:40:00,119.67,119.69,119.59,119.64,14576.0,113.2279,113.2468,113.1522,113.1995,14576.0
2021-04-20 14:45:00,119.62,119.74,119.58,119.69,9570.0,113.1805,113.2941,113.1427,113.2468,9570.0
2021-04-20 14:50:00,119.71,119.71,119.6,119.66,11300.0,113.2657,113.2657,113.1616,113.2184,11300.0
2021-04-20 14:55:00,119.63,119.63,119.57,119.61,10579.0,113.19,113.19,113.1332,113.1711,10579.0
2021-04-20 15:00:00,119.65,119.65,119.52,119.52,20466.0,113.2089,113.2089,113.0859,113.0859,20466.0
2021-04-20 15:05:00,119.52,119.53,119.39,119.39,18741.0,113.0859,113.0954,112.9629,112.9629,18741.0
2021-04-20 15:10:00,119.4,119.55,119.37,119.53,14207.0,112.9724,113.1143,112.944,113.0954,14207.0
2021-04-20 15:15:00,119.57,119.63,119.52,119.54,20473.0,113.1332,113.19,113.0859,113.1048,20473.0
2021-04-20 15:20:00,119.54,119.65,119.53,119.65,15935.0,113.1048,113.2089,113.0954,113.2089,15935.0
2021-04-20 15:25:00,119.65,119.65,119.5,119.54,21482.0,113.2089,113.2089,113.067,113.1048,21482.0
2021-04-20 15:30:00,119.56,119.67,119.52,119.54,39465.0,113.1238,113.2279,113.0859,113.1048,39465.0
2021-04-20 15:35:00,119.56,119.67,119.53,119.66,33265.0,113.1238,113.2279,113.0954,113.2184,33265.0
2021-04-20 15:40:00,119.66,119.91,119.64,119.83,55044.0,113.2184,113.4549,113.1995,113.3792,55044.0
2021-04-20 15:45:00,119.83,119.84,119.71,119.79,49667.0,113.3792,113.3887,113.2657,113.3414,49667.0
2021-04-20 15:50:00,119.77,119.8,119.59,119.59,97036.0,113.3225,113.3509,113.1522,113.1522,97036.0
2021-04-20 15:55:00,119.59,119.81,119.58,119.76,190208.0,113.1522,113.3603,113.1427,113.313,190208.0
2021-04-21 09:30:00,120.23,120.86,120.02,120.36,35921.0,113.7577,114.3538,113.559,113.8807,35921.0
2021-04-21 09:35:00,120.26,120.44,120.0,120.0,16726.0,113.7861,113.9564,113.5401,113.5401,16726.0
2021-04-21 09:40:00,120.0,120.37,120.0,120.31,8645.0,113.5401,113.8902,113.5401,113.8334,8645.0
2021-04-21 09:45:00,120.35,120.4,120.01,120.13,14917.0,113.8712,113.9186,113.5495,113.6631,14917.0
2021-04-21 09:50:00,120.13,120.21,119.7,119.71,30858.0,113.6631,113.7388,113.2562,113.2657,30858.0
2021-04-21 09:55:00,119.78,120.06,119.76,119.79,11673.0,113.3319,113.5969,113.313,113.3414,11673.0
2021-04-21 10:00:00,119.84,119.94,119.74,119.77,11869.0,113.3887,113.4833,113.2941,113.3225,11869.0
2021-04-21 10:05:00,119.8,120.07,119.66,120.04,8517.0,113.3509,113.6063,113.2184,113.5779,8517.0
2021-04-21 10:10:00,119.98,119.98,119.72,119.77,10893.0,113.5212,113.5212,113.2752,113.3225,10893.0
2021-04-21 10:15:00,119.8,119.99,119.78,119.79,6232.0,113.3509,113.5306,113.3319,113.3414,6232.0
2021-04-21 10:20:00,119.79,119.84,119.71,119.83,15155.0,113.3414,113.3887,113.2657,113.3792,15155.0
2021-04-21 10:25:00,119.85,119.97,119.81,119.92,10735.0,113.3982,113.5117,113.3603,113.4644,10735.0
2021-04-21 10:30:00,119.94,120.05,119.8,119.82,31236.0,113.4833,113.5874,113.3509,113.3698,31236.0
2021-04-21 10:35:00,119.84,119.86,119.7,119.71,10651.0,113.3887,113.4076,113.2562,113.2657,10651.0
2021-04-21 10:40:00,119.74,119.79,119.66,119.7,15537.0,113.2941,113.3414,113.2184,113.2562,15537.0
2021-04-21 10:45:00,119.7,119.97,119.66,119.97,13584.0,113.2562,113.5117,113.2184,113.5117,13584.0
2021-04-21 10:50:00,119.95,120.12,119.68,119.75,13222.0,113.4928,113.6536,113.2373,113.3035,13222.0
2021-04-21 10:55:00,119.74,119.84,119.71,119.73,15529.0,113.2941,113.3887,113.2657,113.2846,15529.0
2021-04-21 11:00:00,119.73,119.77,119.67,119.73,37518.0,113.2846,113.3225,113.2279,113.2846,37518.0
2021-04-21 11:05:00,119.73,119.73,119.45,119.48,33817.0,113.2846,113.2846,113.0197,113.0481,33817.0
2021-04-21 11:10:00,119.48,119.72,119.43,119.72,44584.0,113.0481,113.2752,113.0008,113.2752,44584.0
2021-04-21 11:15:00,119.69,119.97,119.68,119.83,21789.0,113.2468,113.5117,113.2373,113.3792,21789.0
2021-04-21 11:20:00,119.86,119.89,119.6,119.62,18546.0,113.4076,113.436,113.1616,113.1805,18546.0
2021-04-21 11:25:00,119.62,119.71,119.58,119.61,23774.0,113.1805,113.2657,113.1427,113.1711,23774.0
2021-04-21 11:30:00,119.62,119.66,119.54,119.58,24514.0,113.1805,113.2184,113.1048,113.1427,24514.0
2021-04-21 11:35:00,119.55,119.81,119.54,119.81,90162.0,113.1143,113.3603,113.1048,113.3603,90162.0
2021-04-21 11:40:00,119.84,119.95,119.75,119.81,14837.0,113.3887,113.4928,113.3035,113.3603,14837.0
2021-04-21 11:45:00,119.82,119.99,119.76,119.99,7945.0,113.3698,113.5306,113.313,113.5306,7945.0
2021-04-21 11:50:00,119.98,119.99,119.74,119.79,8363.0,113.5212,113.5306,113.2941,113.3414,8363.0
2021-04-21 11:55:00,119.79,119.9,119.73,119.76,8431.0,113.3414,113.4455,113.2846,113.313,8431.0
2021-04-21 12:00:00,119.77,119.84,119.68,119.78,13958.0,113.3225,113.3887,113.2373,113.3319,13958.0
2021-04-21 12:05:00,119.77,119.77,119.59,119.6,12069.0,113.3225,113.3225,113.1522,113.1616,12069.0
2021-04-21 12:10:00,119.63,119.72,119.54,119.71,8404.0,113.19,113.2752,113.1048,113.2657,8404.0
2021-04-21 12:15:00,119.7,119.81,119.69,119.8,6160.0,113.2562,113.3603,113.2468,113.3509,6160.0
2021-04-21 12:20:00,119.85,119.89,119.8,119.82,8788.0,113.3982,113.436,113.3509,113.3698,8788.0
2021-04-21 12:25:00,119.81,119.83,119.69,119.71,17302.0,113.3603,113.3792,113.2468,113.2657,17302.0
2021-04-21 12:30:00,119.68,119.8,119.53,119.55,18418.0,113.2373,113.3509,113.0954,113.1143,18418.0
2021-04-21 12:35:00,119.56,119.57,119.34,119.34,9148.0,113.1238,113.1332,112.9156,112.9156,9148.0
2021-04-21 12:40:00,119.28,119.45,119.27,119.43,6367.0,112.8588,113.0197,112.8494,113.0008,6367.0
2021-04-21 12:45:00,119.44,119.55,119.39,119.46,4412.0,113.0102,113.1143,112.9629,113.0292,4412.0
2021-04-21 12:50:00,119.43,119.53,119.4,119.49,7165.0,113.0008,113.0954,112.9724,113.0575,7165.0
2021-04-21 12:55:00,119.51,119.53,119.46,119.53,2654.0,113.0765,113.0954,113.0292,113.0954,2654.0
2021-04-21 13:00:00,119.55,119.58,119.48,119.5,7785.0,113.1143,113.1427,113.0481,113.067,7785.0
2021-04-21 13:05:00,119.52,119.53,119.43,119.43,5528.0,113.0859,113.0954,113.0008,113.0008,5528.0
2021-04-21 13:10:00,119.45,119.49,119.41,119.45,4259.0,113.0197,113.0575,112.9818,113.0197,4259.0
2021-04-21 13:15:00,119.45,119.51,119.42,119.42,6369.0,113.0197,113.0765,112.9913,112.9913,6369.0
2021-04-21 13:20:00,119.42,119.48,119.41,119.48,4339.0,112.9913,113.0481,112.9818,113.0481,4339.0
2021-04-21 13:25:00,119.48,119.48,119.3,119.31,8327.0,113.0481,113.0481,112.8778,112.8872,8327.0
2021-04-21 13:30:00,119.31,119.33,119.24,119.27,4886.0,112.8872,112.9062,112.821,112.8494,4886.0
2021-04-21 13:35:00,119.27,119.33,119.27,119.28,6768.0,112.8494,112.9062,112.8494,112.8588,6768.0
2021-04-21 13:40:00,119.28,119.37,119.25,119.29,9314.0,112.8588,112.944,112.8305,112.8683,9314.0
2021-04-21 13:45:00,119.29,119.29,119.19,119.19,8894.0,112.8683,112.8683,112.7737,112.7737,8894.0
2021-04-21 13:50:00,119.2,119.27,119.17,119.27,7123.0,112.7832,112.8494,112.7548,112.8494,7123.0
2021-04-21 13:55:00,119.25,119.28,119.18,119.27,6167.0,112.8305,112.8588,112.7642,112.8494,6167.0
2021-04-21 14:00:00,119.32,119.35,119.29,119.33,5093.0,112.8967,112.9251,112.8683,112.9062,5093.0
2021-04-21 14:05:00,119.35,119.4,119.32,119.4,5384.0,112.9251,112.9724,112.8967,112.9724,5384.0
2021-04-21 14:10:00,119.38,119.42,119.37,119.42,4965.0,112.9535,112.9913,112.944,112.9913,4965.0
2021-04-21 14:15:00,119.43,119.47,119.37,119.38,15179.0,113.0008,113.0386,112.944,112.9535,15179.0
2021-04-21 14:20:00,119.37,119.42,119.33,119.36,9962.0,112.944,112.9913,112.9062,112.9345,9962.0
2021-04-21 14:25:00,119.36,119.44,119.33,119.33,6090.0,112.9345,113.0102,112.9062,112.9062,6090.0
2021-04-21 14:30:00,119.33,119.38,119.31,119.33,4496.0,112.9062,112.9535,112.8872,112.9062,4496.0
2021-04-21 14:35:00,119.29,119.32,119.24,119.3,6344.0,112.8683,112.8967,112.821,112.8778,6344.0
2021-04-21 14:40:00,119.28,119.28,119.18,119.19,9065.0,112.8588,112.8588,112.7642,112.7737,9065.0
2021-04-21 14:45:00,119.16,119.24,119.13,119.23,9101.0,112.7453,112.821,112.7169,112.8115,9101.0
2021-04-21 14:50:00,119.25,119.27,119.18,119.18,7979.0,112.8305,112.8494,112.7642,112.7642,7979.0
2021-04-21 14:55:00,119.2,119.35,119.17,119.34,9200.0,112.7832,112.9251,112.7548,112.9156,9200.0
2021-04-21 15:00:00,119.33,119.42,119.31,119.41,6820.0,112.9062,112.9913,112.8872,112.9818,6820.0
2021-04-21 15:05:00,119.42,119.42,119.33,119.34,7700.0,112.9913,112.9913,112.9062,112.9156,7700.0
2021-04-21 15:10:00,119.33,119.41,119.3,119.39,8580.0,112.9062,112.9818,112.8778,112.9629,8580.0
2021-04-21 15:15:00,119.4,119.4,119.32,119.32,9434.0,112.9724,112.9724,112.8967,112.8967,9434.0
2021-04-21 15:20:00,119.33,119.33,119.27,119.29,7022.0,112.9062,112.9062,112.8494,112.8683,7022.0
2021-04-21 15:25:00,119.29,119.42,119.29,119.42,17605.0,112.8683,112.9913,112.8683,112.9913,17605.0
2021-04-21 15:30:00,119.43,119.52,119.39,119.51,12578.0,113.0008,113.0859,112.9629,113.0765,12578.0
2021-04-21 15:35:00,119.52,119.61,119.51,119.6,18967.0,113.0859,113.1711,113.0765,113.1616,18967.0
2021-04-21 15:40:00,119.6,119.72,119.58,119.71,23945.0,113.1616,113.2752,113.1427,113.2657,23945.0
2021-04-21 15:45:00,119.73,119.81,119.7,119.81,24846.0,113.2846,113.3603,113.2562,113.3603,24846.0
2021-04-21 15:50:00,119.82,120.0,119.57,119.61,58436.0,113.3698,113.5401,113.1332,113.1711,58436.0
2021-04-21 15:55:00,119.59,119.62,119.4,119.58,87803.0,113.1522,113.1805,112.9724,113.1427,87803.0
2021-04-22 09:30:00,119.05,119.48,118.89,119.47,53377.0,112.6412,113.0481,112.4898,113.0386,53377.0
2021-04-22 09:35:00,119.47,119.75,119.11,119.45,35093.0,113.0386,113.3035,112.698,113.0197,35093.0
2021-04-22 09:40:00,119.45,119.67,119.28,119.46,12124.0,113.0197,113.2279,112.8588,113.0292,12124.0
2021-04-22 09:45:00,119.54,119.91,119.48,119.78,9912.0,113.1048,113.4549,113.0481,113.3319,9912.0
2021-04-22 09:50:00,119.74,119.79,119.54,119.78,14956.0,113.2941,113.3414,113.1048,113.3319,14956.0
2021-04-22 09:55:00,119.79,119.92,119.71,119.71,11517.0,113.3414,113.4644,113.2657,113.2657,11517.0
2021-04-22 10:00:00,119.71,119.82,119.61,119.82,10812.0,113.2657,113.3698,113.1711,113.3698,10812.0
2021-04-22 10:05:00,119.83,119.9,119.71,119.84,13863.0,113.3792,113.4455,113.2657,113.3887,13863.0
2021-04-22 10:10:00,119.84,119.85,119.69,119.73,8278.0,113.3887,113.3982,113.2468,113.2846,8278.0
2021-04-22 10:15:00,119.69,119.81,119.69,119.74,6306.0,113.2468,113.3603,113.2468,113.2941,6306.0
2021-04-22 10:20:00,119.74,119.81,119.66,119.72,7021.0,113.2941,113.3603,113.2184,113.2752,7021.0
2021-04-22 10:25:00,119.72,119.83,119.61,119.8,7944.0,113.2752,113.3792,113.1711,113.3509,7944.0
2021-04-22 10:30:00,119.81,119.97,119.74,119.97,4859.0,113.3603,113.5117,113.2941,113.5117,4859.0
2021-04-22 10:35:00,119.95,120.17,119.93,120.17,16626.0,113.4928,113.7009,113.4739,113.7009,16626.0
2021-04-22 10:40:00,120.15,120.24,120.05,120.05,12519.0,113.682,113.7672,113.5874,113.5874,12519.0
2021-04-22 10:45:00,120.04,120.19,120.04,120.16,7205.0,113.5779,113.7199,113.5779,113.6915,7205.0
2021-04-22 10:50:00,120.15,120.26,120.12,120.12,4943.0,113.682,113.7861,113.6536,113.6536,4943.0
2021-04-22 10:55:00,120.15,120.32,120.05,120.3,24780.0,113.682,113.8429,113.5874,113.8239,24780.0
2021-04-22 11:00:00,120.28,120.4,120.28,120.36,12875.0,113.805,113.9186,113.805,113.8807,12875.0
2021-04-22 11:05:00,120.34,120.49,120.33,120.45,11978.0,113.8618,114.0037,113.8523,113.9659,11978.0
2021-04-22 11:10:00,120.44,120.57,120.44,120.53,25138.0,113.9564,114.0794,113.9564,114.0416,25138.0
2021-04-22 11:15:00,120.51,120.6,120.41,120.6,11681.0,114.0226,114.1078,113.928,114.1078,11681.0
2021-04-22 11:20:00,120.58,120.58,120.48,120.48,8345.0,114.0889,114.0889,113.9942,113.9942,8345.0
2021-04-22 11:25:00,120.52,120.61,120.48,120.52,8594.0,114.0321,114.1172,113.9942,114.0321,8594.0
2021-04-22 11:30:00,120.52,120.65,120.43,120.63,8662.0,114.0321,114.1551,113.9469,114.1362,8662.0
2021-04-22 11:35:00,120.65,120.7,120.6,120.61,7623.0,114.1551,114.2024,114.1078,114.1172,7623.0
2021-04-22 11:40:00,120.61,120.73,120.59,120.71,12065.0,114.1172,114.2308,114.0983,114.2119,12065.0
2021-04-22 11:45:00,120.69,120.75,120.59,120.64,16019.0,114.1929,114.2497,114.0983,114.1456,16019.0
2021-04-22 11:50:00,120.64,120.75,120.64,120.72,8668.0,114.1456,114.2497,114.1456,114.2213,8668.0
2021-04-22 11:55:00,120.73,120.73,120.61,120.68,7773.0,114.2308,114.2308,114.1172,114.1835,7773.0
2021-04-22 12:00:00,120.68,120.79,120.67,120.7,6850.0,114.1835,114.2876,114.174,114.2024,6850.0
2021-04-22 12:05:00,120.65,120.78,120.62,120.74,7995.0,114.1551,114.2781,114.1267,114.2402,7995.0
2021-04-22 12:10:00,120.75,120.75,120.63,120.66,6212.0,114.2497,114.2497,114.1362,114.1646,6212.0
2021-04-22 12:15:00,120.67,120.67,120.57,120.64,5990.0,114.174,114.174,114.0794,114.1456,5990.0
2021-04-22 12:20:00,120.64,120.75,120.63,120.72,5037.0,114.1456,114.2497,114.1362,114.2213,5037.0
2021-04-22 12:25:00,120.71,120.71,120.64,120.67,4492.0,114.2119,114.2119,114.1456,114.174,4492.0
2021-04-22 12:30:00,120.67,120.77,120.66,120.74,5164.0,114.174,114.2686,114.1646,114.2402,5164.0
2021-04-22 12:35:00,120.74,120.74,120.58,120.65,5313.0,114.2402,114.2402,114.0889,114.1551,5313.0
2021-04-22 12:40:00,120.65,120.68,120.57,120.61,4826.0,114.1551,114.1835,114.0794,114.1172,4826.0
2021-04-22 12:45:00,120.62,120.68,120.52,120.68,6626.0,114.1267,114.1835,114.0321,114.1835,6626.0
2021-04-22 12:50:00,120.69,120.69,120.55,120.55,5280.0,114.1929,114.1929,114.0605,114.0605,5280.0
2021-04-22 12:55:00,120.58,120.71,120.56,120.71,9197.0,114.0889,114.2119,114.0699,114.2119,9197.0
2021-04-22 13:00:00,120.7,120.74,120.63,120.7,4514.0,114.2024,114.2402,114.1362,114.2024,4514.0
2021-04-22 13:05:00,120.71,120.75,120.15,120.34,17500.0,114.2119,114.2497,113.682,113.8618,17500.0
2021-04-22 13:10:00,120.31,120.51,120.12,120.43,20047.0,113.8334,114.0226,113.6536,113.9469,20047.0
2021-04-22 13:15:00,120.42,120.42,120.1,120.1,6041.0,113.9375,113.9375,113.6347,113.6347,6041.0
2021-04-22 13:20:00,120.07,120.4,120.07,120.37,10297.0,113.6063,113.9186,113.6063,113.8902,10297.0
2021-04-22 13:25:00,120.35,120.39,120.26,120.31,7792.0,113.8712,113.9091,113.7861,113.8334,7792.0
2021-04-22 13:30:00,120.31,120.35,120.19,120.32,6504.0,113.8334,113.8712,113.7199,113.8429,6504.0
2021-04-22 13:35:00,120.3,120.34,120.17,120.29,8472.0,113.8239,113.8618,113.7009,113.8145,8472.0
2021-04-22 13:40:00,120.26,120.26,119.96,119.98,5455.0,113.7861,113.7861,113.5022,113.5212,5455.0
2021-04-22 13:45:00,120.01,120.12,119.94,119.95,5894.0,113.5495,113.6536,113.4833,113.4928,5894.0
2021-04-22 13:50:00,119.97,120.0,119.68,119.68,10163.0,113.5117,113.5401,113.2373,113.2373,10163.0
2021-04-22 13:55:00,119.65,119.81,119.61,119.73,9458.0,113.2089,113.3603,113.1711,113.2846,9458.0
2021-04-22 14:00:00,119.7,119.7,119.59,119.62,9232.0,113.2562,113.2562,113.1522,113.1805,9232.0
2021-04-22 14:05:00,119.58,119.95,119.56,119.93,13262.0,113.1427,113.4928,113.1238,113.4739,13262.0
2021-04-22 14:10:00,119.89,120.14,119.84,120.01,18331.0,113.436,113.6725,113.3887,113.5495,18331.0
2021-04-22 14:15:00,120.02,120.09,119.95,120.07,5202.0,113.559,113.6252,113.4928,113.6063,5202.0
2021-04-22 14:20:00,120.07,120.09,119.93,119.95,11766.0,113.6063,113.6252,113.4739,113.4928,11766.0
2021-04-22 14:25:00,119.96,120.13,119.93,120.12,5524.0,113.5022,113.6631,113.4739,113.6536,5524.0
2021-04-22 14:30:00,120.12,120.16,119.97,120.05,8723.0,113.6536,113.6915,113.5117,113.5874,8723.0
2021-04-22 14:35:00,120.05,120.21,120.05,120.11,5211.0,113.5874,113.7388,113.5874,113.6442,5211.0
2021-04-22 14:40:00,120.08,120.25,120.06,120.25,6970.0,113.6158,113.7766,113.5969,113.7766,6970.0
2021-04-22 14:45:00,120.2,120.32,120.17,120.29,14225.0,113.7293,113.8429,113.7009,113.8145,14225.0
2021-04-22 14:50:00,120.35,120.38,120.26,120.38,7255.0,113.8712,113.8996,113.7861,113.8996,7255.0
2021-04-22 14:55:00,120.37,120.41,120.25,120.32,9615.0,113.8902,113.928,113.7766,113.8429,9615.0
2021-04-22 15:00:00,120.3,120.32,120.18,120.19,14777.0,113.8239,113.8429,113.7104,113.7199,14777.0
2021-04-22 15:05:00,120.16,120.17,119.97,120.0,12638.0,113.6915,113.7009,113.5117,113.5401,12638.0
2021-04-22 15:10:00,120.02,120.04,119.94,119.97,10155.0,113.559,113.5779,113.4833,113.5117,10155.0
2021-04-22 15:15:00,119.96,119.97,119.87,119.92,8101.0,113.5022,113.5117,113.4171,113.4644,8101.0
2021-04-22 15:20:00,119.93,119.97,119.87,119.89,10880.0,113.4739,113.5117,113.4171,113.436,10880.0
2021-04-22 15:25:00,119.88,119.95,119.79,119.95,10919.0,113.4265,113.4928,113.3414,113.4928,10919.0
2021-04-22 15:30:00,119.94,120.01,119.91,119.96,13614.0,113.4833,113.5495,113.4549,113.5022,13614.0
2021-04-22 15:35:00,119.95,119.99,119.72,119.77,18142.0,113.4928,113.5306,113.2752,113.3225,18142.0
2021-04-22 15:40:00,119.77,119.9,119.71,119.73,16970.0,113.3225,113.4455,113.2657,113.2846,16970.0
2021-04-22 15:45:00,119.74,120.0,119.74,119.77,20095.0,113.2941,113.5401,113.2941,113.3225,20095.0
2021-04-22 15:50:00,119.8,119.97,119.8,119.88,33269.0,113.3509,113.5117,113.3509,113.4265,33269.0
2021-04-22 15:55:00,119.9,120.07,119.81,119.85,87275.0,113.4455,113.6063,113.3603,113.3982,87275.0
2021-04-23 09:30:00,120.35,120.69,120.0,120.54,33280.0,113.8712,114.1929,113.5401,114.051,33280.0
2021-04-23 09:35:00,120.63,120.63,120.12,120.28,16270.0,114.1362,114.1362,113.6536,113.805,16270.0
2021-04-23 09:40:00,120.3,120.4,120.23,120.35,4079.0,113.8239,113.9186,113.7577,113.8712,4079.0
2021-04-23 09:45:00,120.37,120.45,120.2,120.32,6937.0,113.8902,113.9659,113.7293,113.8429,6937.0
2021-04-23 09:50:00,120.28,120.44,120.22,120.32,11119.0,113.805,113.9564,113.7482,113.8429,11119.0
2021-04-23 09:55:00,120.31,120.61,120.31,120.59,10036.0,113.8334,114.1172,113.8334,114.0983,10036.0
2021-04-23 10:00:00,120.56,120.59,120.33,120.43,7505.0,114.0699,114.0983,113.8523,113.9469,7505.0
2021-04-23 10:05:00,120.4,120.56,120.4,120.5,6260.0,113.9186,114.0699,113.9186,114.0132,6260.0
2021-04-23 10:10:00,120.49,120.54,120.33,120.4,6431.0,114.0037,114.051,113.8523,113.9186,6431.0
2021-04-23 10:15:00,120.42,120.44,120.32,120.38,12262.0,113.9375,113.9564,113.8429,113.8996,12262.0
2021-04-23 10:20:00,120.38,120.4,120.26,120.31,6070.0,113.8996,113.9186,113.7861,113.8334,6070.0
2021-04-23 10:25:00,120.3,120.37,120.17,120.2,10459.0,113.8239,113.8902,113.7009,113.7293,10459.0
2021-04-23 10:30:00,120.21,120.49,120.17,120.41,21319.0,113.7388,114.0037,113.7009,113.928,21319.0
2021-04-23 10:35:00,120.41,120.55,120.41,120.5,4573.0,113.928,114.0605,113.928,114.0132,4573.0
2021-04-23 10:40:00,120.52,120.63,120.52,120.59,6467.0,114.0321,114.1362,114.0321,114.0983,6467.0
2021-04-23 10:45:00,120.54,120.81,120.5,120.81,8562.0,114.051,114.3065,114.0132,114.3065,8562.0
2021-04-23 10:50:00,120.8,120.95,120.77,120.94,5592.0,114.297,114.4389,114.2686,114.4295,5592.0
2021-04-23 10:55:00,120.98,121.13,120.98,121.05,10410.0,114.4673,114.6093,114.4673,114.5336,10410.0
2021-04-23 11:00:00,121.03,121.03,120.86,120.89,4474.0,114.5146,114.5146,114.3538,114.3822,4474.0
2021-04-23 11:05:00,120.89,120.96,120.87,120.92,3739.0,114.3822,114.4484,114.3633,114.4106,3739.0
2021-04-23 11:10:00,120.9,121.06,120.9,121.06,5437.0,114.3916,114.543,114.3916,114.543,5437.0
2021-04-23 11:15:00,121.05,121.16,120.96,120.99,7786.0,114.5336,114.6376,114.4484,114.4768,7786.0
2021-04-23 11:20:00,121.04,121.13,121.04,121.13,4500.0,114.5241,114.6093,114.5241,114.6093,4500.0
2021-04-23 11:25:00,121.12,121.15,120.94,121.02,12390.0,114.5998,114.6282,114.4295,114.5052,12390.0
2021-04-23 11:30:00,121.05,121.26,121.03,121.13,6249.0,114.5336,114.7323,114.5146,114.6093,6249.0
2021-04-23 11:35:00,121.14,121.14,121.04,121.1,3366.0,114.6187,114.6187,114.5241,114.5809,3366.0
2021-04-23 11:40:00,121.12,121.17,121.04,121.12,6211.0,114.5998,114.6471,114.5241,114.5998,6211.0
2021-04-23 11:45:00,121.11,121.16,121.07,121.16,3287.0,114.5903,114.6376,114.5525,114.6376,3287.0
2021-04-23 11:50:00,121.15,121.24,121.09,121.17,3044.0,114.6282,114.7133,114.5714,114.6471,3044.0
2021-04-23 11:55:00,121.19,121.31,121.17,121.31,3922.0,114.666,114.7796,114.6471,114.7796,3922.0
2021-04-23 12:00:00,121.31,121.39,121.31,121.36,2991.0,114.7796,114.8553,114.7796,114.8269,2991.0
2021-04-23 12:05:00,121.37,121.42,121.33,121.4,4986.0,114.8363,114.8836,114.7985,114.8647,4986.0
2021-04-23 12:10:00,121.41,121.5,121.4,121.5,7153.0,114.8742,114.9593,114.8647,114.9593,7153.0
2021-04-23 12:15:00,121.5,121.66,121.5,121.57,9868.0,114.9593,115.1107,114.9593,115.0256,9868.0
2021-04-23 12:20:00,121.59,121.59,121.49,121.57,4076.0,115.0445,115.0445,114.9499,115.0256,4076.0
2021-04-23 12:25:00,121.59,121.63,121.46,121.46,4804.0,115.0445,115.0823,114.9215,114.9215,4804.0
2021-04-23 12:30:00,121.48,121.57,121.39,121.57,3971.0,114.9404,115.0256,114.8553,115.0256,3971.0
2021-04-23 12:35:00,121.55,121.63,121.53,121.57,4732.0,115.0066,115.0823,114.9877,115.0256,4732.0
2021-04-23 12:40:00,121.56,121.6,121.52,121.59,4313.0,115.0161,115.054,114.9783,115.0445,4313.0
2021-04-23 12:45:00,121.59,121.65,121.54,121.63,4245.0,115.0445,115.1013,114.9972,115.0823,4245.0
2021-04-23 12:50:00,121.62,121.62,121.55,121.58,2988.0,115.0729,115.0729,115.0066,115.035,2988.0
2021-04-23 12:55:00,121.62,121.62,121.53,121.58,2605.0,115.0729,115.0729,114.9877,115.035,2605.0
2021-04-23 13:00:00,121.56,121.72,121.56,121.64,13046.0,115.0161,115.1675,115.0161,115.0918,13046.0
2021-04-23 13:05:00,121.65,121.71,121.64,121.7,4688.0,115.1013,115.158,115.0918,115.1486,4688.0
2021-04-23 13:10:00,121.7,121.72,121.67,121.69,2891.0,115.1486,115.1675,115.1202,115.1391,2891.0
2021-04-23 13:15:00,121.69,121.69,121.63,121.67,5713.0,115.1391,115.1391,115.0823,115.1202,5713.0
2021-04-23 13:20:00,121.68,121.72,121.61,121.72,3884.0,115.1296,115.1675,115.0634,115.1675,3884.0
2021-04-23 13:25:00,121.72,121.75,121.65,121.66,3348.0,115.1675,115.1959,115.1013,115.1107,3348.0
2021-04-23 13:30:00,121.66,121.7,121.62,121.63,2958.0,115.1107,115.1486,115.0729,115.0823,2958.0
2021-04-23 13:35:00,121.66,121.71,121.61,121.63,5496.0,115.1107,115.158,115.0634,115.0823,5496.0
2021-04-23 13:40:00,121.62,121.64,121.54,121.54,2685.0,115.0729,115.0918,114.9972,114.9972,2685.0
2021-04-23 13:45:00,121.58,121.6,121.53,121.56,3566.0,115.035,115.054,114.9877,115.0161,3566.0
2021-04-23 13:50:00,121.54,121.55,121.48,121.49,3533.0,114.9972,115.0066,114.9404,114.9499,3533.0
2021-04-23 13:55:00,121.5,121.54,121.46,121.52,3989.0,114.9593,114.9972,114.9215,114.9783,3989.0
2021-04-23 14:00:00,121.53,121.55,121.46,121.5,5211.0,114.9877,115.0066,114.9215,114.9593,5211.0
2021-04-23 14:05:00,121.54,121.54,121.38,121.39,11332.0,114.9972,114.9972,114.8458,114.8553,11332.0
2021-04-23 14:10:00,121.39,121.52,121.38,121.52,26248.0,114.8553,114.9783,114.8458,114.9783,26248.0
2021-04-23 14:15:00,121.53,121.61,121.48,121.52,4268.0,114.9877,115.0634,114.9404,114.9783,4268.0
2021-04-23 14:20:00,121.57,121.6,121.51,121.56,2849.0,115.0256,115.054,114.9688,115.0161,2849.0
2021-04-23 14:25:00,121.52,121.52,121.34,121.46,7433.0,114.9783,114.9783,114.8079,114.9215,7433.0
2021-04-23 14:30:00,121.48,121.55,121.41,121.41,7889.0,114.9404,115.0066,114.8742,114.8742,7889.0
2021-04-23 14:35:00,121.41,121.52,121.41,121.49,5634.0,114.8742,114.9783,114.8742,114.9499,5634.0
2021-04-23 14:40:00,121.51,121.57,121.45,121.55,7725.0,114.9688,115.0256,114.912,115.0066,7725.0
2021-04-23 14:45:00,121.55,121.61,121.51,121.55,4478.0,115.0066,115.0634,114.9688,115.0066,4478.0
2021-04-23 14:50:00,121.56,121.63,121.55,121.62,4239.0,115.0161,115.0823,115.0066,115.0729,4239.0
2021-04-23 14:55:00,121.65,121.67,121.53,121.53,8083.0,115.1013,115.1202,114.9877,114.9877,8083.0
2021-04-23 15:00:00,121.56,121.64,121.56,121.6,6232.0,115.0161,115.0918,115.0161,115.054,6232.0
2021-04-23 15:05:00,121.61,121.74,121.61,121.73,6600.0,115.0634,115.1864,115.0634,115.177,6600.0
2021-04-23 15:10:00,121.72,121.78,121.68,121.75,6745.0,115.1675,115.2243,115.1296,115.1959,6745.0
2021-04-23 15:15:00,121.77,121.77,121.71,121.73,7682.0,115.2148,115.2148,115.158,115.177,7682.0
2021-04-23 15:20:00,121.72,121.84,121.71,121.78,9895.0,115.1675,115.281,115.158,115.2243,9895.0
2021-04-23 15:25:00,121.79,121.85,121.74,121.8,15244.0,115.2337,115.2905,115.1864,115.2432,15244.0
2021-04-23 15:30:00,121.8,121.95,121.8,121.95,12154.0,115.2432,115.3851,115.2432,115.3851,12154.0
2021-04-23 15:35:00,121.95,121.97,121.75,121.78,14002.0,115.3851,115.404,115.1959,115.2243,14002.0
2021-04-23 15:40:00,121.78,121.8,121.67,121.68,15879.0,115.2243,115.2432,115.1202,115.1296,15879.0
2021-04-23 15:45:00,121.69,121.69,121.54,121.57,17304.0,115.1391,115.1391,114.9972,115.0256,17304.0
2021-04-23 15:50:00,121.59,121.61,121.31,121.36,22023.0,115.0445,115.0634,114.7796,114.8269,22023.0
2021-04-23 15:55:00,121.35,121.46,121.23,121.26,60837.0,114.8174,114.9215,114.7039,114.7323,60837.0
2021-04-26 09:30:00,121.43,121.59,121.1,121.46,48465.0,114.8931,115.0445,114.5809,114.9215,48465.0
2021-04-26 09:35:00,121.39,121.58,121.33,121.39,17281.0,114.8553,115.035,114.7985,114.8553,17281.0
2021-04-26 09:40:00,121.46,121.59,121.39,121.54,9606.0,114.9215,115.0445,114.8553,114.9972,9606.0
2021-04-26 09:45:00,121.49,121.56,121.39,121.46,8534.0,114.9499,115.0161,114.8553,114.9215,8534.0
2021-04-26 09:50:00,121.43,121.86,121.43,121.83,10680.0,114.8931,115.3,114.8931,115.2716,10680.0
2021-04-26 09:55:00,121.78,121.84,121.59,121.64,8667.0,115.2243,115.281,115.0445,115.0918,8667.0
2021-04-26 10:00:00,121.68,121.83,121.61,121.78,6347.0,115.1296,115.2716,115.0634,115.2243,6347.0
2021-04-26 10:05:00,121.79,121.9,121.75,121.85,3457.0,115.2337,115.3378,115.1959,115.2905,3457.0
2021-04-26 10:10:00,121.87,121.87,121.63,121.63,6697.0,115.3094,115.3094,115.0823,115.0823,6697.0
2021-04-26 10:15:00,121.63,121.7,121.54,121.66,3112.0,115.0823,115.1486,114.9972,115.1107,3112.0
2021-04-26 10:20:00,121.62,121.65,121.52,121.59,3919.0,115.0729,115.1013,114.9783,115.0445,3919.0
2021-04-26 10:25:00,121.54,121.54,121.44,121.44,2109.0,114.9972,114.9972,114.9026,114.9026,2109.0
2021-04-26 10:30:00,121.44,121.49,121.37,121.37,2892.0,114.9026,114.9499,114.8363,114.8363,2892.0
2021-04-26 10:35:00,121.35,121.36,121.25,121.34,3704.0,114.8174,114.8269,114.7228,114.8079,3704.0
2021-04-26 10:40:00,121.38,121.53,121.38,121.48,2212.0,114.8458,114.9877,114.8458,114.9404,2212.0
2021-04-26 10:45:00,121.48,121.56,121.42,121.54,5306.0,114.9404,115.0161,114.8836,114.9972,5306.0
2021-04-26 10:50:00,121.56,121.6,121.43,121.43,4385.0,115.0161,115.054,114.8931,114.8931,4385.0
2021-04-26 10:55:00,121.47,121.56,121.42,121.45,6232.0,114.931,115.0161,114.8836,114.912,6232.0
2021-04-26 11:00:00,121.44,121.6,121.43,121.49,5605.0,114.9026,115.054,114.8931,114.9499,5605.0
2021-04-26 11:05:00,121.53,121.53,121.46,121.51,400.0,114.9877,114.9877,114.9215,114.9688,400.0
2021-04-26 11:10:00,121.5,121.5,121.31,121.31,4206.0,114.9593,114.9593,114.7796,114.7796,4206.0
2021-04-26 11:15:00,121.34,121.42,121.26,121.34,7718.0,114.8079,114.8836,114.7323,114.8079,7718.0
2021-04-26 11:20:00,121.31,121.36,121.28,121.28,3382.0,114.7796,114.8269,114.7512,114.7512,3382.0
2021-04-26 11:25:00,121.27,121.29,121.23,121.29,3056.0,114.7417,114.7606,114.7039,114.7606,3056.0
2021-04-26 11:30:00,121.29,121.33,121.2,121.22,4664.0,114.7606,114.7985,114.6755,114.6944,4664.0
2021-04-26 11:35:00,121.22,121.26,121.09,121.09,5923.0,114.6944,114.7323,114.5714,114.5714,5923.0
2021-04-26 11:40:00,121.1,121.15,121.07,121.08,5694.0,114.5809,114.6282,114.5525,114.5619,5694.0
2021-04-26 11:45:00,121.1,121.19,121.07,121.18,4394.0,114.5809,114.666,114.5525,114.6566,4394.0
2021-04-26 11:50:00,121.15,121.31,121.12,121.31,4115.0,114.6282,114.7796,114.5998,114.7796,4115.0
2021-04-26 11:55:00,121.3,121.3,121.12,121.13,4890.0,114.7701,114.7701,114.5998,114.6093,4890.0
2021-04-26 12:00:00,121.13,121.18,121.06,121.15,4169.0,114.6093,114.6566,114.543,114.6282,4169.0
2021-04-26 12:05:00,121.17,121.21,121.15,121.17,2560.0,114.6471,114.6849,114.6282,114.6471,2560.0
2021-04-26 12:10:00,121.19,121.23,121.14,121.17,4352.0,114.666,114.7039,114.6187,114.6471,4352.0
2021-04-26 12:15:00,121.18,121.19,121.1,121.14,4624.0,114.6566,114.666,114.5809,114.6187,4624.0
2021-04-26 12:20:00,121.12,121.17,121.06,121.16,1989.0,114.5998,114.6471,114.543,114.6376,1989.0
2021-04-26 12:25:00,121.14,121.16,121.03,121.03,2884.0,114.6187,114.6376,114.5146,114.5146,2884.0
2021-04-26 12:30:00,121.04,121.11,121.0,121.09,5804.0,114.5241,114.5903,114.4863,114.5714,5804.0
2021-04-26 12:35:00,121.04,121.16,121.04,121.11,2652.0,114.5241,114.6376,114.5241,114.5903,2652.0
2021-04-26 12:40:00,121.11,121.21,121.1,121.17,2658.0,114.5903,114.6849,114.5809,114.6471,2658.0
2021-04-26 12:45:00,121.17,121.19,121.08,121.08,2948.0,114.6471,114.666,114.5619,114.5619,2948.0
2021-04-26 12:50:00,121.1,121.1,120.9,120.91,12581.0,114.5809,114.5809,114.3916,114.4011,12581.0
2021-04-26 12:55:00,120.9,120.95,120.88,120.9,2785.0,114.3916,114.4389,114.3727,114.3916,2785.0
2021-04-26 13:00:00,120.91,120.92,120.87,120.87,700.0,114.4011,114.4106,114.3633,114.3633,700.0
2021-04-26 13:05:00,120.88,120.91,120.86,120.9,4166.0,114.3727,114.4011,114.3538,114.3916,4166.0
2021-04-26 13:10:00,120.88,120.92,120.85,120.89,2908.0,114.3727,114.4106,114.3443,114.3822,2908.0
2021-04-26 13:15:00,120.88,120.91,120.86,120.89,1722.0,114.3727,114.4011,114.3538,114.3822,1722.0
2021-04-26 13:20:00,120.87,120.92,120.84,120.89,3558.0,114.3633,114.4106,114.3349,114.3822,3558.0
2021-04-26 13:25:00,120.87,120.95,120.85,120.92,2555.0,114.3633,114.4389,114.3443,114.4106,2555.0
2021-04-26 13:30:00,120.92,120.95,120.86,120.89,1692.0,114.4106,114.4389,114.3538,114.3822,1692.0
2021-04-26 13:35:00,120.91,121.02,120.9,121.0,2840.0,114.4011,114.5052,114.3916,114.4863,2840.0
2021-04-26 13:40:00,120.99,121.05,120.95,121.05,7012.0,114.4768,114.5336,114.4389,114.5336,7012.0
2021-04-26 13:45:00,121.07,121.1,120.98,120.98,8613.0,114.5525,114.5809,114.4673,114.4673,8613.0
2021-04-26 13:50:00,120.98,121.06,120.98,121.06,2870.0,114.4673,114.543,114.4673,114.543,2870.0
2021-04-26 13:55:00,121.07,121.16,121.06,121.13,4333.0,114.5525,114.6376,114.543,114.6093,4333.0
2021-04-26 14:00:00,121.11,121.17,121.1,121.14,4372.0,114.5903,114.6471,114.5809,114.6187,4372.0
2021-04-26 14:05:00,121.13,121.23,121.12,121.23,2857.0,114.6093,114.7039,114.5998,114.7039,2857.0
2021-04-26 14:10:00,121.2,121.21,121.0,121.02,16395.0,114.6755,114.6849,114.4863,114.5052,16395.0
2021-04-26 14:15:00,121.02,121.08,121.0,121.07,7894.0,114.5052,114.5619,114.4863,114.5525,7894.0
2021-04-26 14:20:00,121.06,121.2,121.06,121.2,2684.0,114.543,114.6755,114.543,114.6755,2684.0
2021-04-26 14:25:00,121.2,121.27,121.17,121.27,7611.0,114.6755,114.7417,114.6471,114.7417,7611.0
2021-04-26 14:30:00,121.28,121.28,121.19,121.19,2808.0,114.7512,114.7512,114.666,114.666,2808.0
2021-04-26 14:35:00,121.19,121.26,121.17,121.24,4701.0,114.666,114.7323,114.6471,114.7133,4701.0
2021-04-26 14:40:00,121.2,121.3,121.2,121.26,4936.0,114.6755,114.7701,114.6755,114.7323,4936.0
2021-04-26 14:45:00,121.27,121.32,121.26,121.27,2009.0,114.7417,114.789,114.7323,114.7417,2009.0
2021-04-26 14:50:00,121.31,121.34,121.23,121.33,5699.0,114.7796,114.8079,114.7039,114.7985,5699.0
2021-04-26 14:55:00,121.29,121.29,121.21,121.23,5605.0,114.7606,114.7606,114.6849,114.7039,5605.0
2021-04-26 15:00:00,121.24,121.3,121.19,121.2,7398.0,114.7133,114.7701,114.666,114.6755,7398.0
2021-04-26 15:05:00,121.19,121.26,121.19,121.25,2946.0,114.666,114.7323,114.666,114.7228,2946.0
2021-04-26 15:10:00,121.26,121.28,121.19,121.22,7272.0,114.7323,114.7512,114.666,114.6944,7272.0
2021-04-26 15:15:00,121.2,121.21,121.09,121.15,5937.0,114.6755,114.6849,114.5714,114.6282,5937.0
2021-04-26 15:20:00,121.15,121.17,121.09,121.09,7293.0,114.6282,114.6471,114.5714,114.5714,7293.0
2021-04-26 15:25:00,121.1,121.12,120.87,120.89,8977.0,114.5809,114.5998,114.3633,114.3822,8977.0
2021-04-26 15:30:00,120.87,120.92,120.79,120.9,8001.0,114.3633,114.4106,114.2876,114.3916,8001.0
2021-04-26 15:35:00,120.92,120.97,120.89,120.96,6621.0,114.4106,114.4579,114.3822,114.4484,6621.0
2021-04-26 15:40:00,120.95,120.99,120.89,120.95,8355.0,114.4389,114.4768,114.3822,114.4389,8355.0
2021-04-26 15:45:00,120.94,120.95,120.78,120.78,19122.0,114.4295,114.4389,114.2781,114.2781,19122.0
2021-04-26 15:50:00,120.82,120.96,120.82,120.95,21934.0,114.3159,114.4484,114.3159,114.4389,21934.0
2021-04-26 15:55:00,120.95,120.95,120.78,120.88,64955.0,114.4389,114.4389,114.2781,114.3727,64955.0
2021-04-27 09:30:00,120.68,121.09,120.68,120.78,34258.0,114.1835,114.5714,114.1835,114.2781,34258.0
2021-04-27 09:35:00,120.76,120.81,120.38,120.54,15462.0,114.2592,114.3065,113.8996,114.051,15462.0
2021-04-27 09:40:00,120.54,120.94,120.4,120.89,19511.0,114.051,114.4295,113.9186,114.3822,19511.0
2021-04-27 09:45:00,120.94,121.1,120.5,120.63,10109.0,114.4295,114.5809,114.0132,114.1362,10109.0
2021-04-27 09:50:00,120.56,120.87,120.49,120.87,13064.0,114.0699,114.3633,114.0037,114.3633,13064.0
2021-04-27 09:55:00,120.87,120.87,120.26,120.5,12728.0,114.3633,114.3633,113.7861,114.0132,12728.0
2021-04-27 10:00:00,120.51,120.66,120.33,120.58,8364.0,114.0226,114.1646,113.8523,114.0889,8364.0
2021-04-27 10:05:00,120.56,120.7,120.54,120.7,14621.0,114.0699,114.2024,114.051,114.2024,14621.0
2021-04-27 10:10:00,120.68,120.75,120.67,120.71,4650.0,114.1835,114.2497,114.174,114.2119,4650.0
2021-04-27 10:15:00,120.75,120.76,120.56,120.65,4898.0,114.2497,114.2592,114.0699,114.1551,4898.0
2021-04-27 10:20:00,120.66,120.67,120.39,120.39,7917.0,114.1646,114.174,113.9091,113.9091,7917.0
2021-04-27 10:25:00,120.38,120.63,120.29,120.62,8036.0,113.8996,114.1362,113.8145,114.1267,8036.0
2021-04-27 10:30:00,120.62,120.74,120.6,120.7,4555.0,114.1267,114.2402,114.1078,114.2024,4555.0
2021-04-27 10:35:00,120.68,120.68,120.54,120.6,5708.0,114.1835,114.1835,114.051,114.1078,5708.0
2021-04-27 10:40:00,120.56,120.72,120.55,120.71,8825.0,114.0699,114.2213,114.0605,114.2119,8825.0
2021-04-27 10:45:00,120.69,120.93,120.69,120.87,8744.0,114.1929,114.42,114.1929,114.3633,8744.0
2021-04-27 10:50:00,120.9,120.9,120.73,120.82,11702.0,114.3916,114.3916,114.2308,114.3159,11702.0
2021-04-27 10:55:00,120.83,120.88,120.82,120.82,3435.0,114.3254,114.3727,114.3159,114.3159,3435.0
2021-04-27 11:00:00,120.83,120.83,120.65,120.66,10071.0,114.3254,114.3254,114.1551,114.1646,10071.0
2021-04-27 11:05:00,120.65,120.9,120.63,120.82,13484.0,114.1551,114.3916,114.1362,114.3159,13484.0
2021-04-27 11:10:00,120.84,120.87,120.75,120.86,6062.0,114.3349,114.3633,114.2497,114.3538,6062.0
2021-04-27 11:15:00,120.88,120.9,120.74,120.74,12425.0,114.3727,114.3916,114.2402,114.2402,12425.0
2021-04-27 11:20:00,120.74,120.74,120.58,120.69,20470.0,114.2402,114.2402,114.0889,114.1929,20470.0
2021-04-27 11:25:00,120.69,120.88,120.65,120.88,6374.0,114.1929,114.3727,114.1551,114.3727,6374.0
2021-04-27 11:30:00,120.87,120.99,120.86,120.97,4766.0,114.3633,114.4768,114.3538,114.4579,4766.0
2021-04-27 11:35:00,120.98,120.99,120.9,120.96,5895.0,114.4673,114.4768,114.3916,114.4484,5895.0
2021-04-27 11:40:00,120.95,121.05,120.89,121.01,11862.0,114.4389,114.5336,114.3822,114.4957,11862.0
2021-04-27 11:45:00,121.01,121.04,120.95,121.02,5950.0,114.4957,114.5241,114.4389,114.5052,5950.0
2021-04-27 11:50:00,121.01,121.21,121.01,121.21,5859.0,114.4957,114.6849,114.4957,114.6849,5859.0
2021-04-27 11:55:00,121.22,121.33,121.12,121.12,11006.0,114.6944,114.7985,114.5998,114.5998,11006.0
2021-04-27 12:00:00,121.09,121.19,121.08,121.16,3468.0,114.5714,114.666,114.5619,114.6376,3468.0
2021-04-27 12:05:00,121.17,121.22,121.12,121.12,2025.0,114.6471,114.6944,114.5998,114.5998,2025.0
2021-04-27 12:10:00,121.14,121.15,121.05,121.13,9501.0,114.6187,114.6282,114.5336,114.6093,9501.0
2021-04-27 12:15:00,121.1,121.12,121.07,121.09,1684.0,114.5809,114.5998,114.5525,114.5714,1684.0
2021-04-27 12:20:00,121.09,121.11,121.0,121.05,3128.0,114.5714,114.5903,114.4863,114.5336,3128.0
2021-04-27 12:25:00,121.03,121.05,120.98,120.99,800.0,114.5146,114.5336,114.4673,114.4768,800.0
2021-04-27 12:30:00,121.01,121.1,120.96,121.05,3113.0,114.4957,114.5809,114.4484,114.5336,3113.0
2021-04-27 12:35:00,121.06,121.09,120.95,120.95,2753.0,114.543,114.5714,114.4389,114.4389,2753.0
2021-04-27 12:40:00,120.96,120.96,120.86,120.91,6778.0,114.4484,114.4484,114.3538,114.4011,6778.0
2021-04-27 12:45:00,120.91,120.95,120.88,120.9,11067.0,114.4011,114.4389,114.3727,114.3916,11067.0
2021-04-27 12:50:00,120.9,120.9,120.84,120.87,4549.0,114.3916,114.3916,114.3349,114.3633,4549.0
2021-04-27 12:55:00,120.9,120.94,120.89,120.94,1920.0,114.3916,114.4295,114.3822,114.4295,1920.0
2021-04-27 13:00:00,120.97,120.99,120.93,120.96,2490.0,114.4579,114.4768,114.42,114.4484,2490.0
2021-04-27 13:05:00,120.99,121.03,120.98,121.0,2115.0,114.4768,114.5146,114.4673,114.4863,2115.0
2021-04-27 13:10:00,121.0,121.07,121.0,121.07,2440.0,114.4863,114.5525,114.4863,114.5525,2440.0
2021-04-27 13:15:00,121.05,121.07,121.03,121.04,2503.0,114.5336,114.5525,114.5146,114.5241,2503.0
2021-04-27 13:20:00,121.04,121.09,121.02,121.05,2428.0,114.5241,114.5714,114.5052,114.5336,2428.0
2021-04-27 13:25:00,121.06,121.2,121.05,121.17,12074.0,114.543,114.6755,114.5336,114.6471,12074.0
2021-04-27 13:30:00,121.2,121.34,121.12,121.21,13027.0,114.6755,114.8079,114.5998,114.6849,13027.0
2021-04-27 13:35:00,121.23,121.33,121.21,121.33,35464.0,114.7039,114.7985,114.6849,114.7985,35464.0
2021-04-27 13:40:00,121.32,121.39,121.23,121.36,71593.0,114.789,114.8553,114.7039,114.8269,71593.0
2021-04-27 13:45:00,121.34,121.36,121.1,121.2,47187.0,114.8079,114.8269,114.5809,114.6755,47187.0
2021-04-27 13:50:00,121.23,121.24,121.15,121.21,6312.0,114.7039,114.7133,114.6282,114.6849,6312.0
2021-04-27 13:55:00,121.21,121.24,121.19,121.22,4960.0,114.6849,114.7133,114.666,114.6944,4960.0
2021-04-27 14:00:00,121.24,121.27,121.15,121.27,15753.0,114.7133,114.7417,114.6282,114.7417,15753.0
2021-04-27 14:05:00,121.25,121.31,121.22,121.31,18639.0,114.7228,114.7796,114.6944,114.7796,18639.0
2021-04-27 14:10:00,121.32,121.33,121.23,121.26,10442.0,114.789,114.7985,114.7039,114.7323,10442.0
2021-04-27 14:15:00,121.3,121.32,121.26,121.29,3406.0,114.7701,114.789,114.7323,114.7606,3406.0
2021-04-27 14:20:00,121.3,121.32,121.2,121.22,6581.0,114.7701,114.789,114.6755,114.6944,6581.0
2021-04-27 14:25:00,121.21,121.24,121.18,121.18,5372.0,114.6849,114.7133,114.6566,114.6566,5372.0
2021-04-27 14:30:00,121.18,121.24,121.18,121.22,5747.0,114.6566,114.7133,114.6566,114.6944,5747.0
2021-04-27 14:35:00,121.25,121.25,121.19,121.23,2318.0,114.7228,114.7228,114.666,114.7039,2318.0
2021-04-27 14:40:00,121.22,121.28,121.2,121.26,7468.0,114.6944,114.7512,114.6755,114.7323,7468.0
2021-04-27 14:45:00,121.26,121.28,121.24,121.26,4094.0,114.7323,114.7512,114.7133,114.7323,4094.0
2021-04-27 14:50:00,121.25,121.25,121.19,121.2,7929.0,114.7228,114.7228,114.666,114.6755,7929.0
2021-04-27 14:55:00,121.2,121.33,121.19,121.32,4692.0,114.6755,114.7985,114.666,114.789,4692.0
2021-04-27 15:00:00,121.3,121.3,121.17,121.22,38373.0,114.7701,114.7701,114.6471,114.6944,38373.0
2021-04-27 15:05:00,121.22,121.23,121.16,121.19,10441.0,114.6944,114.7039,114.6376,114.666,10441.0
2021-04-27 15:10:00,121.16,121.26,121.16,121.22,6758.0,114.6376,114.7323,114.6376,114.6944,6758.0
2021-04-27 15:15:00,121.22,121.22,121.15,121.17,13173.0,114.6944,114.6944,114.6282,114.6471,13173.0
2021-04-27 15:20:00,121.16,121.16,121.06,121.09,12795.0,114.6376,114.6376,114.543,114.5714,12795.0
2021-04-27 15:25:00,121.09,121.15,121.03,121.11,24415.0,114.5714,114.6282,114.5146,114.5903,24415.0
2021-04-27 15:30:00,121.1,121.33,121.09,121.32,11596.0,114.5809,114.7985,114.5714,114.789,11596.0
2021-04-27 15:35:00,121.32,121.33,121.26,121.27,18476.0,114.789,114.7985,114.7323,114.7417,18476.0
2021-04-27 15:40:00,121.27,121.37,121.27,121.37,13190.0,114.7417,114.8363,114.7417,114.8363,13190.0
2021-04-27 15:45:00,121.35,121.36,121.21,121.31,18613.0,114.8174,114.8269,114.6849,114.7796,18613.0
2021-04-27 15:50:00,121.31,121.35,121.2,121.22,40217.0,114.7796,114.8174,114.6755,114.6944,40217.0
2021-04-27 15:55:00,121.22,121.39,121.2,121.2,54631.0,114.6944,114.8553,114.6755,114.6755,54631.0
2021-04-28 09:30:00,121.48,121.51,120.03,120.03,56645.0,114.9404,114.9688,113.5685,113.5685,56645.0
2021-04-28 09:35:00,120.04,120.5,119.86,120.46,17948.0,113.5779,114.0132,113.4076,113.9753,17948.0
2021-04-28 09:40:00,120.39,120.72,120.1,120.32,16229.0,113.9091,114.2213,113.6347,113.8429,16229.0
2021-04-28 09:45:00,120.37,120.9,120.29,120.86,56188.0,113.8902,114.3916,113.8145,114.3538,56188.0
2021-04-28 09:50:00,120.9,120.9,120.3,120.34,17049.0,114.3916,114.3916,113.8239,113.8618,17049.0
2021-04-28 09:55:00,120.38,120.75,120.38,120.58,12287.0,113.8996,114.2497,113.8996,114.0889,12287.0
2021-04-28 10:00:00,120.62,120.76,120.59,120.65,16377.0,114.1267,114.2592,114.0983,114.1551,16377.0
2021-04-28 10:05:00,120.63,120.64,120.4,120.56,12776.0,114.1362,114.1456,113.9186,114.0699,12776.0
2021-04-28 10:10:00,120.52,120.61,120.45,120.54,13202.0,114.0321,114.1172,113.9659,114.051,13202.0
2021-04-28 10:15:00,120.55,120.83,120.52,120.66,24893.0,114.0605,114.3254,114.0321,114.1646,24893.0
2021-04-28 10:20:00,120.67,120.74,120.5,120.55,17461.0,114.174,114.2402,114.0132,114.0605,17461.0
2021-04-28 10:25:00,120.55,120.56,120.38,120.51,13314.0,114.0605,114.0699,113.8996,114.0226,13314.0
2021-04-28 10:30:00,120.51,120.71,120.5,120.65,34759.0,114.0226,114.2119,114.0132,114.1551,34759.0
2021-04-28 10:35:00,120.65,120.65,120.38,120.51,27561.0,114.1551,114.1551,113.8996,114.0226,27561.0
2021-04-28 10:40:00,120.49,120.56,120.41,120.45,9997.0,114.0037,114.0699,113.928,113.9659,9997.0
2021-04-28 10:45:00,120.45,120.49,120.36,120.43,19426.0,113.9659,114.0037,113.8807,113.9469,19426.0
2021-04-28 10:50:00,120.43,120.48,120.31,120.32,9759.0,113.9469,113.9942,113.8334,113.8429,9759.0
2021-04-28 10:55:00,120.32,120.41,120.29,120.36,16826.0,113.8429,113.928,113.8145,113.8807,16826.0
2021-04-28 11:00:00,120.39,120.51,120.36,120.43,16616.0,113.9091,114.0226,113.8807,113.9469,16616.0
2021-04-28 11:05:00,120.46,120.54,120.41,120.51,4740.0,113.9753,114.051,113.928,114.0226,4740.0
2021-04-28 11:10:00,120.5,120.5,120.33,120.41,11378.0,114.0132,114.0132,113.8523,113.928,11378.0
2021-04-28 11:15:00,120.41,120.47,120.38,120.41,11938.0,113.928,113.9848,113.8996,113.928,11938.0
2021-04-28 11:20:00,120.4,120.47,120.34,120.42,14176.0,113.9186,113.9848,113.8618,113.9375,14176.0
2021-04-28 11:25:00,120.39,120.43,120.38,120.41,3557.0,113.9091,113.9469,113.8996,113.928,3557.0
2021-04-28 11:30:00,120.39,120.39,120.27,120.35,2501.0,113.9091,113.9091,113.7956,113.8712,2501.0
2021-04-28 11:35:00,120.38,120.38,120.23,120.23,3853.0,113.8996,113.8996,113.7577,113.7577,3853.0
2021-04-28 11:40:00,120.23,120.24,120.07,120.08,13329.0,113.7577,113.7672,113.6063,113.6158,13329.0
2021-04-28 11:45:00,120.09,120.16,120.04,120.09,9366.0,113.6252,113.6915,113.5779,113.6252,9366.0
2021-04-28 11:50:00,120.08,120.08,120.01,120.01,4081.0,113.6158,113.6158,113.5495,113.5495,4081.0
2021-04-28 11:55:00,120.03,120.04,119.98,119.98,4343.0,113.5685,113.5779,113.5212,113.5212,4343.0
2021-04-28 12:00:00,119.94,120.04,119.93,120.02,39787.0,113.4833,113.5779,113.4739,113.559,39787.0
2021-04-28 12:05:00,120.05,120.1,120.01,120.02,9929.0,113.5874,113.6347,113.5495,113.559,9929.0
2021-04-28 12:10:00,120.05,120.05,119.96,119.96,5674.0,113.5874,113.5874,113.5022,113.5022,5674.0
2021-04-28 12:15:00,119.97,120.02,119.96,120.0,4558.0,113.5117,113.559,113.5022,113.5401,4558.0
2021-04-28 12:20:00,119.98,119.98,119.82,119.85,11321.0,113.5212,113.5212,113.3698,113.3982,11321.0
2021-04-28 12:25:00,119.85,119.91,119.85,119.87,8540.0,113.3982,113.4549,113.3982,113.4171,8540.0
2021-04-28 12:30:00,119.86,119.89,119.85,119.87,10896.0,113.4076,113.436,113.3982,113.4171,10896.0
2021-04-28 12:35:00,119.88,119.9,119.83,119.84,5886.0,113.4265,113.4455,113.3792,113.3887,5886.0
2021-04-28 12:40:00,119.85,119.9,119.85,119.88,6374.0,113.3982,113.4455,113.3982,113.4265,6374.0
2021-04-28 12:45:00,119.87,119.92,119.83,119.88,5330.0,113.4171,113.4644,113.3792,113.4265,5330.0
2021-04-28 12:50:00,119.89,119.94,119.84,119.91,5427.0,113.436,113.4833,113.3887,113.4549,5427.0
2021-04-28 12:55:00,119.93,119.97,119.81,119.96,41093.0,113.4739,113.5117,113.3603,113.5022,41093.0
2021-04-28 13:00:00,119.96,119.98,119.84,119.87,21348.0,113.5022,113.5212,113.3887,113.4171,21348.0
2021-04-28 13:05:00,119.87,119.91,119.82,119.83,3954.0,113.4171,113.4549,113.3698,113.3792,3954.0
2021-04-28 13:10:00,119.86,119.86,119.79,119.8,6444.0,113.4076,113.4076,113.3414,113.3509,6444.0
2021-04-28 13:15:00,119.8,119.81,119.67,119.68,8075.0,113.3509,113.3603,113.2279,113.2373,8075.0
2021-04-28 13:20:00,119.68,119.74,119.67,119.67,5848.0,113.2373,113.2941,113.2279,113.2279,5848.0
2021-04-28 13:25:00,119.68,119.75,119.68,119.72,5037.0,113.2373,113.3035,113.2373,113.2752,5037.0
2021-04-28 13:30:00,119.74,119.8,119.72,119.74,12957.0,113.2941,113.3509,113.2752,113.2941,12957.0
2021-04-28 13:35:00,119.73,119.74,119.65,119.69,5201.0,113.2846,113.2941,113.2089,113.2468,5201.0
2021-04-28 13:40:00,119.69,119.72,119.64,119.67,8705.0,113.2468,113.2752,113.1995,113.2279,8705.0
2021-04-28 13:45:00,119.65,119.71,119.54,119.71,39221.0,113.2089,113.2657,113.1048,113.2657,39221.0
2021-04-28 13:50:00,119.7,119.7,119.52,119.53,15590.0,113.2562,113.2562,113.0859,113.0954,15590.0
2021-04-28 13:55:00,119.55,119.56,119.31,119.36,16078.0,113.1143,113.1238,112.8872,112.9345,16078.0
2021-04-28 14:00:00,119.36,119.5,119.12,119.15,27326.0,112.9345,113.067,112.7075,112.7358,27326.0
2021-04-28 14:05:00,119.16,119.2,119.02,119.06,36890.0,112.7453,112.7832,112.6128,112.6507,36890.0
2021-04-28 14:10:00,119.08,120.05,119.08,119.25,33724.0,112.6696,113.5874,112.6696,112.8305,33724.0
2021-04-28 14:15:00,119.25,119.26,118.92,119.02,23643.0,112.8305,112.8399,112.5182,112.6128,23643.0
2021-04-28 14:20:00,119.01,119.11,118.94,119.1,11588.0,112.6034,112.698,112.5371,112.6885,11588.0
2021-04-28 14:25:00,119.1,119.1,118.9,118.99,11217.0,112.6885,112.6885,112.4993,112.5845,11217.0
2021-04-28 14:30:00,118.99,118.99,118.82,118.86,19910.0,112.5845,112.5845,112.4236,112.4615,19910.0
2021-04-28 14:35:00,118.88,119.03,118.84,118.99,25427.0,112.4804,112.6223,112.4425,112.5845,25427.0
2021-04-28 14:40:00,119.0,119.25,118.98,119.22,24950.0,112.5939,112.8305,112.575,112.8021,24950.0
2021-04-28 14:45:00,119.22,119.27,118.88,118.94,41704.0,112.8021,112.8494,112.4804,112.5371,41704.0
2021-04-28 14:50:00,118.93,118.93,118.83,118.91,37736.0,112.5277,112.5277,112.4331,112.5088,37736.0
2021-04-28 14:55:00,118.92,119.1,118.8,118.84,32261.0,112.5182,112.6885,112.4047,112.4425,32261.0
2021-04-28 15:00:00,118.83,118.91,118.75,118.78,41984.0,112.4331,112.5088,112.3574,112.3858,41984.0
2021-04-28 15:05:00,118.78,118.98,118.77,118.89,32525.0,112.3858,112.575,112.3763,112.4898,32525.0
2021-04-28 15:10:00,118.86,118.9,118.5,118.68,43931.0,112.4615,112.4993,112.1208,112.2911,43931.0
2021-04-28 15:15:00,118.69,118.78,118.65,118.69,30718.0,112.3006,112.3858,112.2628,112.3006,30718.0
2021-04-28 15:20:00,118.7,118.73,118.62,118.65,36947.0,112.3101,112.3385,112.2344,112.2628,36947.0
2021-04-28 15:25:00,118.65,118.86,118.64,118.82,32334.0,112.2628,112.4615,112.2533,112.4236,32334.0
2021-04-28 15:30:00,118.8,118.83,118.76,118.81,47036.0,112.4047,112.4331,112.3668,112.4141,47036.0
2021-04-28 15:35:00,118.82,119.0,118.77,118.99,56412.0,112.4236,112.5939,112.3763,112.5845,56412.0
2021-04-28 15:40:00,118.97,119.18,118.92,119.1,33396.0,112.5655,112.7642,112.5182,112.6885,33396.0
2021-04-28 15:45:00,119.09,119.13,118.94,119.04,41993.0,112.6791,112.7169,112.5371,112.6318,41993.0
2021-04-28 15:50:00,119.05,119.23,119.05,119.16,63536.0,112.6412,112.8115,112.6412,112.7453,63536.0
2021-04-28 15:55:00,119.14,119.2,118.93,119.1,108241.0,112.7264,112.7832,112.5277,112.6885,108241.0
2021-04-29 09:30:00,118.94,119.0,116.83,116.97,90120.0,112.5371,112.5939,110.5407,110.6732,90120.0
2021-04-29 09:35:00,117.18,118.12,116.83,117.5,30337.0,110.8719,111.7613,110.5407,111.1747,30337.0
2021-04-29 09:40:00,117.63,117.64,116.95,117.21,30910.0,111.2977,111.3071,110.6543,110.9003,30910.0
2021-04-29 09:45:00,117.16,117.32,116.6,117.24,41411.0,110.853,111.0044,110.3231,110.9287,41411.0
2021-04-29 09:50:00,117.25,117.77,117.07,117.51,88900.0,110.9381,111.4301,110.7678,111.1841,88900.0
2021-04-29 09:55:00,117.47,117.47,116.63,116.78,37409.0,111.1463,111.1463,110.3515,110.4934,37409.0
2021-04-29 10:00:00,116.77,116.91,116.5,116.82,34545.0,110.484,110.6164,110.2285,110.5313,34545.0
2021-04-29 10:05:00,116.73,116.84,116.65,116.77,18172.0,110.4461,110.5502,110.3704,110.484,18172.0
2021-04-29 10:10:00,116.74,117.05,116.74,116.88,34248.0,110.4556,110.7489,110.4556,110.588,34248.0
2021-04-29 10:15:00,116.87,116.92,116.05,116.09,44704.0,110.5786,110.6259,109.8027,109.8406,44704.0
2021-04-29 10:20:00,116.15,116.26,115.93,116.17,25499.0,109.8973,110.0014,109.6892,109.9163,25499.0
2021-04-29 10:25:00,116.2,116.24,115.91,115.96,19880.0,109.9446,109.9825,109.6703,109.7176,19880.0
2021-04-29 10:30:00,115.98,116.46,115.98,116.46,23937.0,109.7365,110.1907,109.7365,110.1907,23937.0
2021-04-29 10:35:00,116.45,116.59,116.34,116.34,22573.0,110.1812,110.3137,110.0771,110.0771,22573.0
2021-04-29 10:40:00,116.35,116.8,116.34,116.8,19947.0,110.0866,110.5123,110.0771,110.5123,19947.0
2021-04-29 10:45:00,116.82,117.13,116.77,117.0,21550.0,110.5313,110.8246,110.484,110.7016,21550.0
2021-04-29 10:50:00,117.01,117.24,116.94,117.04,20643.0,110.711,110.9287,110.6448,110.7394,20643.0
2021-04-29 10:55:00,117.0,117.04,116.72,116.76,12514.0,110.7016,110.7394,110.4367,110.4745,12514.0
2021-04-29 11:00:00,116.72,116.93,116.69,116.77,19413.0,110.4367,110.6354,110.4083,110.484,19413.0
2021-04-29 11:05:00,116.73,117.18,116.72,117.13,28318.0,110.4461,110.8719,110.4367,110.8246,28318.0
2021-04-29 11:10:00,117.17,117.29,117.02,117.26,13691.0,110.8624,110.976,110.7205,110.9476,13691.0
2021-04-29 11:15:00,117.24,117.24,117.02,117.08,10553.0,110.9287,110.9287,110.7205,110.7773,10553.0
2021-04-29 11:20:00,117.11,117.17,116.93,117.15,10148.0,110.8057,110.8624,110.6354,110.8435,10148.0
2021-04-29 11:25:00,117.18,117.21,117.01,117.01,10068.0,110.8719,110.9003,110.711,110.711,10068.0
2021-04-29 11:30:00,117.07,117.22,117.01,117.19,11468.0,110.7678,110.9097,110.711,110.8814,11468.0
2021-04-29 11:35:00,117.22,117.26,117.03,117.14,8608.0,110.9097,110.9476,110.73,110.834,8608.0
2021-04-29 11:40:00,117.09,117.13,116.67,116.79,11666.0,110.7867,110.8246,110.3893,110.5029,11666.0
2021-04-29 11:45:00,116.79,116.97,116.75,116.76,13365.0,110.5029,110.6732,110.465,110.4745,13365.0
2021-04-29 11:50:00,116.74,117.07,116.71,117.01,21243.0,110.4556,110.7678,110.4272,110.711,21243.0
2021-04-29 11:55:00,117.0,117.0,116.75,116.75,25512.0,110.7016,110.7016,110.465,110.465,25512.0
2021-04-29 12:00:00,116.82,116.91,116.72,116.76,14470.0,110.5313,110.6164,110.4367,110.4745,14470.0
2021-04-29 12:05:00,116.75,116.78,116.66,116.68,19165.0,110.465,110.4934,110.3799,110.3988,19165.0
2021-04-29 12:10:00,116.66,116.75,116.58,116.66,11532.0,110.3799,110.465,110.3042,110.3799,11532.0
2021-04-29 12:15:00,116.62,116.77,116.62,116.69,14497.0,110.342,110.484,110.342,110.4083,14497.0
2021-04-29 12:20:00,116.67,116.69,116.56,116.68,9092.0,110.3893,110.4083,110.2853,110.3988,9092.0
2021-04-29 12:25:00,116.71,116.75,116.53,116.64,15366.0,110.4272,110.465,110.2569,110.361,15366.0
2021-04-29 12:30:00,116.64,116.75,116.62,116.73,6930.0,110.361,110.465,110.342,110.4461,6930.0
2021-04-29 12:35:00,116.72,116.84,116.72,116.75,8799.0,110.4367,110.5502,110.4367,110.465,8799.0
2021-04-29 12:40:00,116.74,116.76,116.6,116.65,10481.0,110.4556,110.4745,110.3231,110.3704,10481.0
2021-04-29 12:45:00,116.63,116.69,116.52,116.69,9168.0,110.3515,110.4083,110.2474,110.4083,9168.0
2021-04-29 12:50:00,116.72,116.74,116.66,116.72,9496.0,110.4367,110.4556,110.3799,110.4367,9496.0
2021-04-29 12:55:00,116.71,116.79,116.6,116.62,9364.0,110.4272,110.5029,110.3231,110.342,9364.0
2021-04-29 13:00:00,116.65,116.76,116.62,116.71,6152.0,110.3704,110.4745,110.342,110.4272,6152.0
2021-04-29 13:05:00,116.73,116.87,116.72,116.84,17979.0,110.4461,110.5786,110.4367,110.5502,17979.0
2021-04-29 13:10:00,116.84,116.85,116.69,116.71,5236.0,110.5502,110.5597,110.4083,110.4272,5236.0
2021-04-29 13:15:00,116.68,116.82,116.62,116.82,12078.0,110.3988,110.5313,110.342,110.5313,12078.0
2021-04-29 13:20:00,116.82,116.88,116.73,116.79,10836.0,110.5313,110.588,110.4461,110.5029,10836.0
2021-04-29 13:25:00,116.77,116.88,116.77,116.85,11727.0,110.484,110.588,110.484,110.5597,11727.0
2021-04-29 13:30:00,116.9,117.01,116.84,117.0,12872.0,110.607,110.711,110.5502,110.7016,12872.0
2021-04-29 13:35:00,117.01,117.02,116.72,116.73,15590.0,110.711,110.7205,110.4367,110.4461,15590.0
2021-04-29 13:40:00,116.7,117.02,116.68,116.97,31002.0,110.4177,110.7205,110.3988,110.6732,31002.0
2021-04-29 13:45:00,116.93,116.95,116.72,116.83,10451.0,110.6354,110.6543,110.4367,110.5407,10451.0
2021-04-29 13:50:00,116.87,116.87,116.68,116.75,11796.0,110.5786,110.5786,110.3988,110.465,11796.0
2021-04-29 13:55:00,116.73,116.75,116.65,116.68,12964.0,110.4461,110.465,110.3704,110.3988,12964.0
2021-04-29 14:00:00,116.65,116.8,116.65,116.76,21459.0,110.3704,110.5123,110.3704,110.4745,21459.0
2021-04-29 14:05:00,116.76,116.95,116.76,116.95,25051.0,110.4745,110.6543,110.4745,110.6543,25051.0
2021-04-29 14:10:00,116.93,117.08,116.93,117.03,21842.0,110.6354,110.7773,110.6354,110.73,21842.0
2021-04-29 14:15:00,117.05,117.35,117.03,117.35,100558.0,110.7489,111.0327,110.73,111.0327,100558.0
2021-04-29 14:20:00,117.37,117.43,117.14,117.23,18906.0,111.0517,111.1084,110.834,110.9192,18906.0
2021-04-29 14:25:00,117.17,117.32,117.17,117.29,17156.0,110.8624,111.0044,110.8624,110.976,17156.0
2021-04-29 14:30:00,117.32,117.57,117.31,117.49,25729.0,111.0044,111.2409,110.9949,111.1652,25729.0
2021-04-29 14:35:00,117.53,117.62,117.45,117.58,20526.0,111.2031,111.2882,111.1274,111.2504,20526.0
2021-04-29 14:40:00,117.56,117.8,117.53,117.8,14664.0,111.2314,111.4585,111.2031,111.4585,14664.0
2021-04-29 14:45:00,117.78,117.91,117.63,117.63,23381.0,111.4396,111.5626,111.2977,111.2977,23381.0
2021-04-29 14:50:00,117.63,117.66,117.41,117.46,28237.0,111.2977,111.3261,111.0895,111.1368,28237.0
2021-04-29 14:55:00,117.44,117.51,117.36,117.41,43570.0,111.1179,111.1841,111.0422,111.0895,43570.0
2021-04-29 15:00:00,117.43,117.67,117.43,117.63,29876.0,111.1084,111.3355,111.1084,111.2977,29876.0
2021-04-29 15:05:00,117.65,117.69,117.55,117.55,26211.0,111.3166,111.3544,111.222,111.222,26211.0
2021-04-29 15:10:00,117.55,117.62,117.49,117.55,22320.0,111.222,111.2882,111.1652,111.222,22320.0
2021-04-29 15:15:00,117.54,117.64,117.52,117.57,26332.0,111.2125,111.3071,111.1936,111.2409,26332.0
2021-04-29 15:20:00,117.59,117.6,117.37,117.4,111190.0,111.2598,111.2693,111.0517,111.0801,111190.0
2021-04-29 15:25:00,117.43,117.49,117.34,117.47,55094.0,111.1084,111.1652,111.0233,111.1463,55094.0
2021-04-29 15:30:00,117.46,117.56,117.3,117.37,91022.0,111.1368,111.2314,110.9854,111.0517,91022.0
2021-04-29 15:35:00,117.38,117.65,117.38,117.52,61508.0,111.0611,111.3166,111.0611,111.1936,61508.0
2021-04-29 15:40:00,117.53,117.6,117.45,117.56,55347.0,111.2031,111.2693,111.1274,111.2314,55347.0
2021-04-29 15:45:00,117.56,117.61,117.53,117.55,68007.0,111.2314,111.2787,111.2031,111.222,68007.0
2021-04-29 15:50:00,117.56,117.56,117.32,117.48,132402.0,111.2314,111.2314,111.0044,111.1557,132402.0
2021-04-29 15:55:00,117.5,117.68,117.29,117.68,210198.0,111.1747,111.345,110.976,111.345,210198.0
2021-04-30 09:30:00,117.1,117.61,117.04,117.18,73916.0,110.7962,111.2787,110.7394,110.8719,73916.0
2021-04-30 09:35:00,117.24,117.4,117.08,117.12,7600.0,110.9287,111.0801,110.7773,110.8151,7600.0
2021-04-30 09:40:00,117.08,117.08,116.54,116.57,16034.0,110.7773,110.7773,110.2663,110.2947,16034.0
2021-04-30 09:45:00,116.57,116.65,116.05,116.1,13124.0,110.2947,110.3704,109.8027,109.85,13124.0
2021-04-30 09:50:00,116.14,116.36,116.02,116.17,24317.0,109.8879,110.096,109.7743,109.9163,24317.0
2021-04-30 09:55:00,116.18,116.31,115.92,115.94,28336.0,109.9257,110.0487,109.6797,109.6986,28336.0
2021-04-30 10:00:00,115.87,116.0,115.64,115.76,29588.0,109.6324,109.7554,109.4148,109.5283,29588.0
2021-04-30 10:05:00,115.72,115.83,115.54,115.69,25992.0,109.4905,109.5946,109.3202,109.4621,25992.0
2021-04-30 10:10:00,115.69,115.85,115.46,115.85,32423.0,109.4621,109.6135,109.2445,109.6135,32423.0
2021-04-30 10:15:00,115.88,116.08,115.81,115.96,53520.0,109.6419,109.8311,109.5756,109.7176,53520.0
2021-04-30 10:20:00,116.01,116.27,115.89,116.25,38912.0,109.7649,110.0109,109.6513,109.992,38912.0
2021-04-30 10:25:00,116.3,116.64,116.3,116.62,13019.0,110.0393,110.361,110.0393,110.342,13019.0
2021-04-30 10:30:00,116.63,116.75,116.4,116.47,13352.0,110.3515,110.465,110.1339,110.2001,13352.0
2021-04-30 10:35:00,116.47,116.47,116.19,116.21,12635.0,110.2001,110.2001,109.9352,109.9541,12635.0
2021-04-30 10:40:00,116.21,116.32,116.06,116.17,29995.0,109.9541,110.0582,109.8122,109.9163,29995.0
2021-04-30 10:45:00,116.14,116.34,116.14,116.29,11918.0,109.8879,110.0771,109.8879,110.0298,11918.0
2021-04-30 10:50:00,116.21,116.26,116.09,116.09,10823.0,109.9541,110.0014,109.8406,109.8406,10823.0
2021-04-30 10:55:00,116.11,116.27,115.93,116.21,23352.0,109.8595,110.0109,109.6892,109.9541,23352.0
2021-04-30 11:00:00,116.17,116.29,116.12,116.29,12665.0,109.9163,110.0298,109.869,110.0298,12665.0
2021-04-30 11:05:00,116.28,116.28,116.04,116.09,9384.0,110.0203,110.0203,109.7933,109.8406,9384.0
2021-04-30 11:10:00,116.09,116.44,116.09,116.44,8722.0,109.8406,110.1717,109.8406,110.1717,8722.0
2021-04-30 11:15:00,116.42,116.5,116.35,116.42,11239.0,110.1528,110.2285,110.0866,110.1528,11239.0
2021-04-30 11:20:00,116.44,116.5,116.35,116.4,9261.0,110.1717,110.2285,110.0866,110.1339,9261.0
2021-04-30 11:25:00,116.4,116.47,116.36,116.38,18794.0,110.1339,110.2001,110.096,110.115,18794.0
2021-04-30 11:30:00,116.39,116.39,116.27,116.27,7566.0,110.1244,110.1244,110.0109,110.0109,7566.0
2021-04-30 11:35:00,116.24,116.24,116.13,116.19,8062.0,109.9825,109.9825,109.8784,109.9352,8062.0
2021-04-30 11:40:00,116.19,116.3,116.17,116.26,9521.0,109.9352,110.0393,109.9163,110.0014,9521.0
2021-04-30 11:45:00,116.23,116.34,116.19,116.27,9074.0,109.973,110.0771,109.9352,110.0109,9074.0
2021-04-30 11:50:00,116.28,116.28,116.1,116.15,8277.0,110.0203,110.0203,109.85,109.8973,8277.0
2021-04-30 11:55:00,116.14,116.19,116.12,116.14,5877.0,109.8879,109.9352,109.869,109.8879,5877.0
2021-04-30 12:00:00,116.16,116.31,116.16,116.27,12079.0,109.9068,110.0487,109.9068,110.0109,12079.0
2021-04-30 12:05:00,116.27,116.4,116.24,116.39,7894.0,110.0109,110.1339,109.9825,110.1244,7894.0
2021-04-30 12:10:00,116.42,116.48,116.32,116.36,4429.0,110.1528,110.2096,110.0582,110.096,4429.0
2021-04-30 12:15:00,116.33,116.42,116.32,116.41,7429.0,110.0677,110.1528,110.0582,110.1433,7429.0
2021-04-30 12:20:00,116.45,116.49,116.37,116.38,5472.0,110.1812,110.219,110.1055,110.115,5472.0
2021-04-30 12:25:00,116.36,116.43,116.31,116.4,6445.0,110.096,110.1623,110.0487,110.1339,6445.0
2021-04-30 12:30:00,116.39,116.53,116.37,116.53,12349.0,110.1244,110.2569,110.1055,110.2569,12349.0
2021-04-30 12:35:00,116.51,116.51,116.37,116.37,12810.0,110.238,110.238,110.1055,110.1055,12810.0
2021-04-30 12:40:00,116.39,116.5,116.39,116.48,5920.0,110.1244,110.2285,110.1244,110.2096,5920.0
2021-04-30 12:45:00,116.5,116.55,116.41,116.41,5590.0,110.2285,110.2758,110.1433,110.1433,5590.0
2021-04-30 12:50:00,116.41,116.43,116.37,116.4,6595.0,110.1433,110.1623,110.1055,110.1339,6595.0
2021-04-30 12:55:00,116.4,116.52,116.39,116.48,6653.0,110.1339,110.2474,110.1244,110.2096,6653.0
2021-04-30 13:00:00,116.48,116.54,116.45,116.47,9230.0,110.2096,110.2663,110.1812,110.2001,9230.0
2021-04-30 13:05:00,116.48,116.68,116.4,116.65,6454.0,110.2096,110.3988,110.1339,110.3704,6454.0
2021-04-30 13:10:00,116.63,116.64,116.5,116.53,8395.0,110.3515,110.361,110.2285,110.2569,8395.0
2021-04-30 13:15:00,116.55,116.58,116.47,116.47,6650.0,110.2758,110.3042,110.2001,110.2001,6650.0
2021-04-30 13:20:00,116.49,116.64,116.49,116.63,7334.0,110.219,110.361,110.219,110.3515,7334.0
2021-04-30 13:25:00,116.63,116.73,116.62,116.73,9153.0,110.3515,110.4461,110.342,110.4461,9153.0
2021-04-30 13:30:00,116.73,116.74,116.66,116.71,7000.0,110.4461,110.4556,110.3799,110.4272,7000.0
2021-04-30 13:35:00,116.72,116.72,116.63,116.64,16543.0,110.4367,110.4367,110.3515,110.361,16543.0
2021-04-30 13:40:00,116.63,116.64,116.47,116.53,10012.0,110.3515,110.361,110.2001,110.2569,10012.0
2021-04-30 13:45:00,116.53,116.62,116.48,116.62,8570.0,110.2569,110.342,110.2096,110.342,8570.0
2021-04-30 13:50:00,116.62,116.75,116.6,116.72,19922.0,110.342,110.465,110.3231,110.4367,19922.0
2021-04-30 13:55:00,116.72,116.81,116.7,116.8,40569.0,110.4367,110.5218,110.4177,110.5123,40569.0
2021-04-30 14:00:00,116.81,116.96,116.79,116.94,11511.0,110.5218,110.6637,110.5029,110.6448,11511.0
2021-04-30 14:05:00,116.96,117.09,116.91,117.06,17142.0,110.6637,110.7867,110.6164,110.7584,17142.0
2021-04-30 14:10:00,117.05,117.18,117.04,117.17,20051.0,110.7489,110.8719,110.7394,110.8624,20051.0
2021-04-30 14:15:00,117.17,117.32,117.14,117.3,15857.0,110.8624,111.0044,110.834,110.9854,15857.0
2021-04-30 14:20:00,117.29,117.4,117.22,117.4,13120.0,110.976,111.0801,110.9097,111.0801,13120.0
2021-04-30 14:25:00,117.41,117.57,117.39,117.56,7155.0,111.0895,111.2409,111.0706,111.2314,7155.0
2021-04-30 14:30:00,117.54,117.59,117.35,117.35,14261.0,111.2125,111.2598,111.0327,111.0327,14261.0
2021-04-30 14:35:00,117.36,117.42,117.26,117.42,8765.0,111.0422,111.099,110.9476,111.099,8765.0
2021-04-30 14:40:00,117.41,117.61,117.38,117.61,10054.0,111.0895,111.2787,111.0611,111.2787,10054.0
2021-04-30 14:45:00,117.59,117.59,117.33,117.37,13220.0,111.2598,111.2598,111.0138,111.0517,13220.0
2021-04-30 14:50:00,117.38,117.4,117.29,117.38,15981.0,111.0611,111.0801,110.976,111.0611,15981.0
2021-04-30 14:55:00,117.42,117.46,117.33,117.33,15598.0,111.099,111.1368,111.0138,111.0138,15598.0
2021-04-30 15:00:00,117.35,117.36,117.26,117.32,14789.0,111.0327,111.0422,110.9476,111.0044,14789.0
2021-04-30 15:05:00,117.31,117.36,117.24,117.31,13268.0,110.9949,111.0422,110.9287,110.9949,13268.0
2021-04-30 15:10:00,117.27,117.41,117.25,117.4,13711.0,110.957,111.0895,110.9381,111.0801,13711.0
2021-04-30 15:15:00,117.41,117.41,117.31,117.4,18588.0,111.0895,111.0895,110.9949,111.0801,18588.0
2021-04-30 15:20:00,117.4,117.53,117.37,117.53,22059.0,111.0801,111.2031,111.0517,111.2031,22059.0
2021-04-30 15:25:00,117.52,117.62,117.51,117.6,27231.0,111.1936,111.2882,111.1841,111.2693,27231.0
2021-04-30 15:30:00,117.62,117.65,117.33,117.39,63149.0,111.2882,111.3166,111.0138,111.0706,63149.0
2021-04-30 15:35:00,117.4,117.52,117.24,117.25,54552.0,111.0801,111.1936,110.9287,110.9381,54552.0
2021-04-30 15:40:00,117.25,117.46,117.25,117.36,56385.0,110.9381,111.1368,110.9381,111.0422,56385.0
2021-04-30 15:45:00,117.36,117.43,117.23,117.39,71096.0,111.0422,111.1084,110.9192,111.0706,71096.0
2021-04-30 15:50:00,117.41,117.59,117.37,117.54,134022.0,111.0895,111.2598,111.0517,111.2125,134022.0
2021-04-30 15:55:00,117.53,117.71,117.43,117.71,352139.0,111.2031,111.3734,111.1084,111.3734,352139.0
2021-05-03 09:30:00,117.77,118.16,117.34,117.6,69524.0,111.4301,111.7991,111.0233,111.2693,69524.0
2021-05-03 09:35:00,117.7,117.92,117.64,117.92,18698.0,111.3639,111.5721,111.3071,111.5721,18698.0
2021-05-03 09:40:00,117.91,117.93,117.48,117.63,19516.0,111.5626,111.5815,111.1557,111.2977,19516.0
2021-05-03 09:45:00,117.61,117.67,117.31,117.44,21364.0,111.2787,111.3355,110.9949,111.1179,21364.0
2021-05-03 09:50:00,117.43,117.43,117.1,117.32,13172.0,111.1084,111.1084,110.7962,111.0044,13172.0
2021-05-03 09:55:00,117.29,117.34,116.93,117.02,9837.0,110.976,111.0233,110.6354,110.7205,9837.0
2021-05-03 10:00:00,116.99,116.99,116.69,116.74,18681.0,110.6921,110.6921,110.4083,110.4556,18681.0
2021-05-03 10:05:00,116.72,116.92,116.68,116.89,10168.0,110.4367,110.6259,110.3988,110.5975,10168.0
2021-05-03 10:10:00,116.87,116.9,116.64,116.71,14957.0,110.5786,110.607,110.361,110.4272,14957.0
2021-05-03 10:15:00,116.77,116.95,116.69,116.69,15197.0,110.484,110.6543,110.4083,110.4083,15197.0
2021-05-03 10:20:00,116.71,116.88,116.7,116.82,15859.0,110.4272,110.588,110.4177,110.5313,15859.0
2021-05-03 10:25:00,116.87,117.06,116.55,116.78,63064.0,110.5786,110.7584,110.2758,110.4934,63064.0
2021-05-03 10:30:00,116.78,117.07,116.74,116.95,19845.0,110.4934,110.7678,110.4556,110.6543,19845.0
2021-05-03 10:35:00,116.95,116.97,116.8,116.89,13365.0,110.6543,110.6732,110.5123,110.5975,13365.0
2021-05-03 10:40:00,116.9,117.03,116.86,116.96,14632.0,110.607,110.73,110.5691,110.6637,14632.0
2021-05-03 10:45:00,116.93,117.03,116.92,116.92,13224.0,110.6354,110.73,110.6259,110.6259,13224.0
2021-05-03 10:50:00,116.91,116.96,116.83,116.91,16781.0,110.6164,110.6637,110.5407,110.6164,16781.0
2021-05-03 10:55:00,116.9,117.01,116.78,117.01,14968.0,110.607,110.711,110.4934,110.711,14968.0
2021-05-03 11:00:00,117.0,117.0,116.59,116.59,14229.0,110.7016,110.7016,110.3137,110.3137,14229.0
2021-05-03 11:05:00,116.61,116.69,116.46,116.6,25927.0,110.3326,110.4083,110.1907,110.3231,25927.0
2021-05-03 11:10:00,116.58,116.61,116.4,116.4,12243.0,110.3042,110.3326,110.1339,110.1339,12243.0
2021-05-03 11:15:00,116.41,116.53,116.33,116.45,31493.0,110.1433,110.2569,110.0677,110.1812,31493.0
2021-05-03 11:20:00,116.44,116.53,116.38,116.41,22972.0,110.1717,110.2569,110.115,110.1433,22972.0
2021-05-03 11:25:00,116.43,116.47,116.4,116.43,10718.0,110.1623,110.2001,110.1339,110.1623,10718.0
2021-05-03 11:30:00,116.4,116.67,116.39,116.67,9073.0,110.1339,110.3893,110.1244,110.3893,9073.0
2021-05-03 11:35:00,116.71,116.75,116.6,116.6,5694.0,110.4272,110.465,110.3231,110.3231,5694.0
2021-05-03 11:40:00,116.6,116.66,116.54,116.64,6412.0,110.3231,110.3799,110.2663,110.361,6412.0
2021-05-03 11:45:00,116.66,116.78,116.65,116.77,4692.0,110.3799,110.4934,110.3704,110.484,4692.0
2021-05-03 11:50:00,116.78,116.8,116.73,116.73,6446.0,110.4934,110.5123,110.4461,110.4461,6446.0
2021-05-03 11:55:00,116.73,116.91,116.72,116.86,4352.0,110.4461,110.6164,110.4367,110.5691,4352.0
2021-05-03 12:00:00,116.85,116.85,116.66,116.68,6978.0,110.5597,110.5597,110.3799,110.3988,6978.0
2021-05-03 12:05:00,116.66,116.67,116.56,116.64,10011.0,110.3799,110.3893,110.2853,110.361,10011.0
2021-05-03 12:10:00,116.62,116.72,116.59,116.64,6525.0,110.342,110.4367,110.3137,110.361,6525.0
2021-05-03 12:15:00,116.62,116.63,116.51,116.56,7902.0,110.342,110.3515,110.238,110.2853,7902.0
2021-05-03 12:20:00,116.55,116.6,116.52,116.52,3965.0,110.2758,110.3231,110.2474,110.2474,3965.0
2021-05-03 12:25:00,116.52,116.58,116.48,116.53,6990.0,110.2474,110.3042,110.2096,110.2569,6990.0
2021-05-03 12:30:00,116.53,116.53,116.46,116.52,7221.0,110.2569,110.2569,110.1907,110.2474,7221.0
2021-05-03 12:35:00,116.52,116.54,116.44,116.51,8030.0,110.2474,110.2663,110.1717,110.238,8030.0
2021-05-03 12:40:00,116.49,116.56,116.48,116.48,2944.0,110.219,110.2853,110.2096,110.2096,2944.0
2021-05-03 12:45:00,116.48,116.5,116.39,116.43,9551.0,110.2096,110.2285,110.1244,110.1623,9551.0
2021-05-03 12:50:00,116.44,116.5,116.37,116.49,12510.0,110.1717,110.2285,110.1055,110.219,12510.0
2021-05-03 12:55:00,116.49,116.49,116.4,116.41,6214.0,110.219,110.219,110.1339,110.1433,6214.0
2021-05-03 13:00:00,116.44,116.47,116.32,116.37,9247.0,110.1717,110.2001,110.0582,110.1055,9247.0
2021-05-03 13:05:00,116.37,116.38,116.29,116.34,9866.0,110.1055,110.115,110.0298,110.0771,9866.0
2021-05-03 13:10:00,116.35,116.44,116.31,116.39,7701.0,110.0866,110.1717,110.0487,110.1244,7701.0
2021-05-03 13:15:00,116.37,116.48,116.37,116.38,7825.0,110.1055,110.2096,110.1055,110.115,7825.0
2021-05-03 13:20:00,116.38,116.48,116.34,116.36,5213.0,110.115,110.2096,110.0771,110.096,5213.0
2021-05-03 13:25:00,116.33,116.38,116.3,116.35,8000.0,110.0677,110.115,110.0393,110.0866,8000.0
2021-05-03 13:30:00,116.33,116.38,116.3,116.33,10238.0,110.0677,110.115,110.0393,110.0677,10238.0
2021-05-03 13:35:00,116.35,116.38,116.25,116.26,8011.0,110.0866,110.115,109.992,110.0014,8011.0
2021-05-03 13:40:00,116.26,116.28,116.19,116.21,9729.0,110.0014,110.0203,109.9352,109.9541,9729.0
2021-05-03 13:45:00,116.22,116.23,116.04,116.14,16292.0,109.9636,109.973,109.7933,109.8879,16292.0
2021-05-03 13:50:00,116.16,116.19,116.11,116.15,8554.0,109.9068,109.9352,109.8595,109.8973,8554.0
2021-05-03 13:55:00,116.15,116.16,116.06,116.06,12716.0,109.8973,109.9068,109.8122,109.8122,12716.0
2021-05-03 14:00:00,116.06,116.17,116.05,116.13,13384.0,109.8122,109.9163,109.8027,109.8784,13384.0
2021-05-03 14:05:00,116.13,116.17,116.06,116.11,12855.0,109.8784,109.9163,109.8122,109.8595,12855.0
2021-05-03 14:10:00,116.1,116.25,116.08,116.23,12534.0,109.85,109.992,109.8311,109.973,12534.0
2021-05-03 14:15:00,116.23,116.3,116.19,116.24,9876.0,109.973,110.0393,109.9352,109.9825,9876.0
2021-05-03 14:20:00,116.28,116.34,116.26,116.28,8369.0,110.0203,110.0771,110.0014,110.0203,8369.0
2021-05-03 14:25:00,116.29,116.3,116.13,116.17,14848.0,110.0298,110.0393,109.8784,109.9163,14848.0
2021-05-03 14:30:00,116.18,116.37,116.17,116.25,10691.0,109.9257,110.1055,109.9163,109.992,10691.0
2021-05-03 14:35:00,116.26,116.31,116.16,116.27,13272.0,110.0014,110.0487,109.9068,110.0109,13272.0
2021-05-03 14:40:00,116.26,116.36,116.25,116.3,9413.0,110.0014,110.096,109.992,110.0393,9413.0
2021-05-03 14:45:00,116.31,116.31,116.17,116.2,12788.0,110.0487,110.0487,109.9163,109.9446,12788.0
2021-05-03 14:50:00,116.2,116.27,116.18,116.25,14430.0,109.9446,110.0109,109.9257,109.992,14430.0
2021-05-03 14:55:00,116.25,116.28,116.12,116.14,12525.0,109.992,110.0203,109.869,109.8879,12525.0
2021-05-03 15:00:00,116.16,116.25,116.14,116.15,14861.0,109.9068,109.992,109.8879,109.8973,14861.0
2021-05-03 15:05:00,116.16,116.25,116.15,116.22,25249.0,109.9068,109.992,109.8973,109.9636,25249.0
2021-05-03 15:10:00,116.22,116.23,116.02,116.03,10729.0,109.9636,109.973,109.7743,109.7838,10729.0
2021-05-03 15:15:00,116.04,116.05,115.86,115.87,14592.0,109.7933,109.8027,109.623,109.6324,14592.0
2021-05-03 15:20:00,115.88,115.99,115.86,115.98,19090.0,109.6419,109.746,109.623,109.7365,19090.0
2021-05-03 15:25:00,115.96,115.97,115.77,115.78,20960.0,109.7176,109.727,109.5378,109.5473,20960.0
2021-05-03 15:30:00,115.77,115.99,115.71,115.99,23658.0,109.5378,109.746,109.481,109.746,23658.0
2021-05-03 15:35:00,116.0,116.14,115.99,116.02,26266.0,109.7554,109.8879,109.746,109.7743,26266.0
2021-05-03 15:40:00,116.02,116.02,115.92,115.98,23345.0,109.7743,109.7743,109.6797,109.7365,23345.0
2021-05-03 15:45:00,115.98,115.99,115.5,115.54,67248.0,109.7365,109.746,109.2823,109.3202,67248.0
2021-05-03 15:50:00,115.5,115.58,115.09,115.11,178741.0,109.2823,109.358,108.8944,108.9133,178741.0
2021-05-03 15:55:00,115.09,115.54,115.07,115.53,265612.0,108.8944,109.3202,108.8755,109.3107,265612.0
2021-05-04 09:30:00,114.65,114.78,113.75,113.81,108010.0,108.4781,108.6011,107.6265,107.6833,108010.0
2021-05-04 09:35:00,113.81,114.36,113.77,113.78,54588.0,107.6833,108.2037,107.6455,107.6549,54588.0
2021-05-04 09:40:00,113.81,113.9,113.61,113.66,68022.0,107.6833,107.7685,107.4941,107.5414,68022.0
2021-05-04 09:45:00,113.66,114.22,113.66,114.12,37230.0,107.5414,108.0712,107.5414,107.9766,37230.0
2021-05-04 09:50:00,114.1,114.69,113.91,114.42,47412.0,107.9577,108.5159,107.7779,108.2605,47412.0
2021-05-04 09:55:00,114.44,114.57,114.29,114.29,39831.0,108.2794,108.4024,108.1375,108.1375,39831.0
2021-05-04 10:00:00,114.33,114.62,114.29,114.45,26813.0,108.1753,108.4497,108.1375,108.2889,26813.0
2021-05-04 10:05:00,114.45,114.48,114.21,114.21,60254.0,108.2889,108.3172,108.0618,108.0618,60254.0
2021-05-04 10:10:00,114.2,114.22,114.06,114.2,21865.0,108.0523,108.0712,107.9199,108.0523,21865.0
2021-05-04 10:15:00,114.22,114.25,114.06,114.07,25228.0,108.0712,108.0996,107.9199,107.9293,25228.0
2021-05-04 10:20:00,114.08,114.15,113.71,113.71,22238.0,107.9388,108.005,107.5887,107.5887,22238.0
2021-05-04 10:25:00,113.73,113.89,113.68,113.68,24039.0,107.6076,107.759,107.5603,107.5603,24039.0
2021-05-04 10:30:00,113.67,113.69,113.53,113.54,13519.0,107.5508,107.5698,107.4184,107.4278,13519.0
2021-05-04 10:35:00,113.56,113.6,113.45,113.46,10425.0,107.4468,107.4846,107.3427,107.3522,10425.0
2021-05-04 10:40:00,113.49,113.57,113.28,113.36,18997.0,107.3805,107.4562,107.1818,107.2575,18997.0
2021-05-04 10:45:00,113.33,113.67,113.33,113.66,19620.0,107.2291,107.5508,107.2291,107.5414,19620.0
2021-05-04 10:50:00,113.66,113.92,113.65,113.87,9531.0,107.5414,107.7874,107.5319,107.7401,9531.0
2021-05-04 10:55:00,113.87,113.96,113.76,113.77,11479.0,107.7401,107.8252,107.636,107.6455,11479.0
2021-05-04 11:00:00,113.76,113.93,113.66,113.88,16680.0,107.636,107.7968,107.5414,107.7495,16680.0
2021-05-04 11:05:00,113.92,113.97,113.72,113.96,7174.0,107.7874,107.8347,107.5982,107.8252,7174.0
2021-05-04 11:10:00,113.96,113.98,113.52,113.55,11201.0,107.8252,107.8442,107.4089,107.4373,11201.0
2021-05-04 11:15:00,113.56,113.62,113.5,113.59,9599.0,107.4468,107.5035,107.39,107.4752,9599.0
2021-05-04 11:20:00,113.59,113.7,113.58,113.59,9182.0,107.4752,107.5792,107.4657,107.4752,9182.0
2021-05-04 11:25:00,113.6,113.97,113.59,113.97,14662.0,107.4846,107.8347,107.4752,107.8347,14662.0
2021-05-04 11:30:00,113.98,114.06,113.95,114.02,14009.0,107.8442,107.9199,107.8158,107.882,14009.0
2021-05-04 11:35:00,114.02,114.22,113.95,114.22,7904.0,107.882,108.0712,107.8158,108.0712,7904.0
2021-05-04 11:40:00,114.2,114.22,114.07,114.21,9426.0,108.0523,108.0712,107.9293,108.0618,9426.0
2021-05-04 11:45:00,114.21,114.22,114.08,114.11,20054.0,108.0618,108.0712,107.9388,107.9672,20054.0
2021-05-04 11:50:00,114.09,114.1,113.94,114.01,21259.0,107.9482,107.9577,107.8063,107.8725,21259.0
2021-05-04 11:55:00,113.97,114.13,113.97,114.03,12943.0,107.8347,107.9861,107.8347,107.8915,12943.0
2021-05-04 12:00:00,114.05,114.21,114.03,114.15,15567.0,107.9104,108.0618,107.8915,108.005,15567.0
2021-05-04 12:05:00,114.15,114.19,114.1,114.12,10065.0,108.005,108.0429,107.9577,107.9766,10065.0
2021-05-04 12:10:00,114.16,114.2,114.05,114.14,21044.0,108.0145,108.0523,107.9104,107.9955,21044.0
2021-05-04 12:15:00,114.18,114.18,113.92,114.0,19615.0,108.0334,108.0334,107.7874,107.8631,19615.0
2021-05-04 12:20:00,114.01,114.03,113.94,113.98,22072.0,107.8725,107.8915,107.8063,107.8442,22072.0
2021-05-04 12:25:00,113.96,114.03,113.85,114.0,52175.0,107.8252,107.8915,107.7212,107.8631,52175.0
2021-05-04 12:30:00,114.02,114.02,113.87,113.96,14315.0,107.882,107.882,107.7401,107.8252,14315.0
2021-05-04 12:35:00,113.95,114.05,113.89,113.96,16856.0,107.8158,107.9104,107.759,107.8252,16856.0
2021-05-04 12:40:00,113.96,114.07,113.94,113.99,10959.0,107.8252,107.9293,107.8063,107.8536,10959.0
2021-05-04 12:45:00,113.99,114.09,113.98,114.01,19560.0,107.8536,107.9482,107.8442,107.8725,19560.0
2021-05-04 12:50:00,114.02,114.09,113.98,114.04,16691.0,107.882,107.9482,107.8442,107.9009,16691.0
2021-05-04 12:55:00,114.02,114.06,113.98,113.98,22969.0,107.882,107.9199,107.8442,107.8442,22969.0
2021-05-04 13:00:00,113.98,114.18,113.95,114.16,71337.0,107.8442,108.0334,107.8158,108.0145,71337.0
2021-05-04 13:05:00,114.15,114.21,114.03,114.14,15302.0,108.005,108.0618,107.8915,107.9955,15302.0
2021-05-04 13:10:00,114.14,114.23,114.12,114.17,19158.0,107.9955,108.0807,107.9766,108.0239,19158.0
2021-05-04 13:15:00,114.17,114.17,113.99,114.05,39962.0,108.0239,108.0239,107.8536,107.9104,39962.0
2021-05-04 13:20:00,114.06,114.17,114.0,114.15,40990.0,107.9199,108.0239,107.8631,108.005,40990.0
2021-05-04 13:25:00,114.16,114.42,114.15,114.31,26858.0,108.0145,108.2605,108.005,108.1564,26858.0
2021-05-04 13:30:00,114.31,114.38,114.26,114.28,19936.0,108.1564,108.2226,108.1091,108.128,19936.0
2021-05-04 13:35:00,114.27,114.3,114.2,114.2,25607.0,108.1185,108.1469,108.0523,108.0523,25607.0
2021-05-04 13:40:00,114.2,114.27,114.13,114.22,24651.0,108.0523,108.1185,107.9861,108.0712,24651.0
2021-05-04 13:45:00,114.21,114.22,114.03,114.06,21903.0,108.0618,108.0712,107.8915,107.9199,21903.0
2021-05-04 13:50:00,114.08,114.16,113.96,114.01,12114.0,107.9388,108.0145,107.8252,107.8725,12114.0
2021-05-04 13:55:00,114.0,114.1,113.96,114.0,20564.0,107.8631,107.9577,107.8252,107.8631,20564.0
2021-05-04 14:00:00,113.98,114.12,113.84,114.1,22931.0,107.8442,107.9766,107.7117,107.9577,22931.0
2021-05-04 14:05:00,114.15,114.18,114.06,114.13,19717.0,108.005,108.0334,107.9199,107.9861,19717.0
2021-05-04 14:10:00,114.15,114.3,114.14,114.27,11761.0,108.005,108.1469,107.9955,108.1185,11761.0
2021-05-04 14:15:00,114.25,114.27,114.13,114.14,16346.0,108.0996,108.1185,107.9861,107.9955,16346.0
2021-05-04 14:20:00,114.14,114.16,113.98,114.06,19174.0,107.9955,108.0145,107.8442,107.9199,19174.0
2021-05-04 14:25:00,114.06,114.08,113.96,113.97,17286.0,107.9199,107.9388,107.8252,107.8347,17286.0
2021-05-04 14:30:00,113.98,114.1,113.95,114.08,19770.0,107.8442,107.9577,107.8158,107.9388,19770.0
2021-05-04 14:35:00,114.07,114.11,113.95,113.96,19841.0,107.9293,107.9672,107.8158,107.8252,19841.0
2021-05-04 14:40:00,113.97,114.04,113.85,114.01,18814.0,107.8347,107.9009,107.7212,107.8725,18814.0
2021-05-04 14:45:00,114.04,114.19,113.99,114.03,15897.0,107.9009,108.0429,107.8536,107.8915,15897.0
2021-05-04 14:50:00,114.04,114.09,113.97,114.06,12120.0,107.9009,107.9482,107.8347,107.9199,12120.0
2021-05-04 14:55:00,114.06,114.12,114.01,114.01,14173.0,107.9199,107.9766,107.8725,107.8725,14173.0
2021-05-04 15:00:00,114.01,114.2,113.87,114.2,25604.0,107.8725,108.0523,107.7401,108.0523,25604.0
2021-05-04 15:05:00,114.19,114.22,113.97,113.99,13679.0,108.0429,108.0712,107.8347,107.8536,13679.0
2021-05-04 15:10:00,114.02,114.09,113.97,114.07,20098.0,107.882,107.9482,107.8347,107.9293,20098.0
2021-05-04 15:15:00,114.05,114.11,113.96,114.09,22917.0,107.9104,107.9672,107.8252,107.9482,22917.0
2021-05-04 15:20:00,114.09,114.15,114.04,114.08,13856.0,107.9482,108.005,107.9009,107.9388,13856.0
2021-05-04 15:25:00,114.07,114.22,114.05,114.19,27888.0,107.9293,108.0712,107.9104,108.0429,27888.0
2021-05-04 15:30:00,114.19,114.32,114.07,114.32,28835.0,108.0429,108.1659,107.9293,108.1659,28835.0
2021-05-04 15:35:00,114.3,114.6,114.3,114.42,47274.0,108.1469,108.4308,108.1469,108.2605,47274.0
2021-05-04 15:40:00,114.4,114.4,114.21,114.21,30095.0,108.2415,108.2415,108.0618,108.0618,30095.0
2021-05-04 15:45:00,114.2,114.25,114.07,114.13,44664.0,108.0523,108.0996,107.9293,107.9861,44664.0
2021-05-04 15:50:00,114.15,114.31,114.15,114.28,64337.0,108.005,108.1564,108.005,108.128,64337.0
2021-05-04 15:55:00,114.27,114.57,114.24,114.56,167184.0,108.1185,108.4024,108.0902,108.3929,167184.0
2021-05-05 09:30:00,115.07,115.35,114.75,114.89,36640.0,108.8755,109.1404,108.5727,108.7052,36640.0
2021-05-05 09:35:00,114.95,115.21,114.81,114.84,10886.0,108.7619,109.0079,108.6295,108.6579,10886.0
2021-05-05 09:40:00,114.82,114.97,114.66,114.7,9730.0,108.6389,108.7809,108.4876,108.5254,9730.0
2021-05-05 09:45:00,114.67,114.88,114.56,114.87,17956.0,108.497,108.6957,108.3929,108.6862,17956.0
2021-05-05 09:50:00,114.84,114.87,114.45,114.51,9551.0,108.6579,108.6862,108.2889,108.3456,9551.0
2021-05-05 09:55:00,114.52,114.68,114.46,114.66,14718.0,108.3551,108.5065,108.2983,108.4876,14718.0
2021-05-05 10:00:00,114.67,114.74,114.42,114.51,18439.0,108.497,108.5632,108.2605,108.3456,18439.0
2021-05-05 10:05:00,114.51,114.66,114.36,114.64,14323.0,108.3456,108.4876,108.2037,108.4686,14323.0
2021-05-05 10:10:00,114.61,114.63,114.48,114.49,9207.0,108.4402,108.4592,108.3172,108.3267,9207.0
2021-05-05 10:15:00,114.48,114.52,114.26,114.3,48263.0,108.3172,108.3551,108.1091,108.1469,48263.0
2021-05-05 10:20:00,114.28,114.28,114.11,114.27,13793.0,108.128,108.128,107.9672,108.1185,13793.0
2021-05-05 10:25:00,114.27,114.35,114.18,114.35,13067.0,108.1185,108.1942,108.0334,108.1942,13067.0
2021-05-05 10:30:00,114.35,114.39,114.19,114.3,14604.0,108.1942,108.2321,108.0429,108.1469,14604.0
2021-05-05 10:35:00,114.28,114.38,114.19,114.24,11226.0,108.128,108.2226,108.0429,108.0902,11226.0
2021-05-05 10:40:00,114.27,114.39,114.24,114.31,21094.0,108.1185,108.2321,108.0902,108.1564,21094.0
2021-05-05 10:45:00,114.32,114.45,114.32,114.35,11317.0,108.1659,108.2889,108.1659,108.1942,11317.0
2021-05-05 10:50:00,114.35,114.39,114.32,114.35,12289.0,108.1942,108.2321,108.1659,108.1942,12289.0
2021-05-05 10:55:00,114.37,114.39,114.26,114.29,13764.0,108.2132,108.2321,108.1091,108.1375,13764.0
2021-05-05 11:00:00,114.27,114.38,114.27,114.35,11405.0,108.1185,108.2226,108.1185,108.1942,11405.0
2021-05-05 11:05:00,114.36,114.5,114.35,114.43,28567.0,108.2037,108.3362,108.1942,108.2699,28567.0
2021-05-05 11:10:00,114.43,114.5,114.38,114.44,25127.0,108.2699,108.3362,108.2226,108.2794,25127.0
2021-05-05 11:15:00,114.45,114.65,114.44,114.61,13232.0,108.2889,108.4781,108.2794,108.4402,13232.0
2021-05-05 11:20:00,114.61,114.62,114.51,114.57,13796.0,108.4402,108.4497,108.3456,108.4024,13796.0
2021-05-05 11:25:00,114.55,114.61,114.52,114.58,6691.0,108.3835,108.4402,108.3551,108.4119,6691.0
2021-05-05 11:30:00,114.62,114.81,114.61,114.81,7309.0,108.4497,108.6295,108.4402,108.6295,7309.0
2021-05-05 11:35:00,114.8,115.0,114.8,114.94,20101.0,108.62,108.8092,108.62,108.7525,20101.0
2021-05-05 11:40:00,114.95,114.95,114.73,114.85,6576.0,108.7619,108.7619,108.5538,108.6673,6576.0
2021-05-05 11:45:00,114.86,114.9,114.84,114.87,12768.0,108.6768,108.7146,108.6579,108.6862,12768.0
2021-05-05 11:50:00,114.87,114.9,114.83,114.85,13617.0,108.6862,108.7146,108.6484,108.6673,13617.0
2021-05-05 11:55:00,114.84,114.9,114.79,114.85,10306.0,108.6579,108.7146,108.6106,108.6673,10306.0
2021-05-05 12:00:00,114.84,115.02,114.84,115.02,21312.0,108.6579,108.8282,108.6579,108.8282,21312.0
2021-05-05 12:05:00,115.04,115.12,115.0,115.07,12614.0,108.8471,108.9228,108.8092,108.8755,12614.0
2021-05-05 12:10:00,115.05,115.2,115.0,115.12,17450.0,108.8566,108.9985,108.8092,108.9228,17450.0
2021-05-05 12:15:00,115.12,115.17,114.97,115.01,18205.0,108.9228,108.9701,108.7809,108.8187,18205.0
2021-05-05 12:20:00,115.01,115.05,114.95,115.04,10491.0,108.8187,108.8566,108.7619,108.8471,10491.0
2021-05-05 12:25:00,115.06,115.16,115.0,115.12,11728.0,108.866,108.9606,108.8092,108.9228,11728.0
2021-05-05 12:30:00,115.15,115.15,115.03,115.06,15334.0,108.9512,108.9512,108.8376,108.866,15334.0
2021-05-05 12:35:00,115.06,115.12,115.05,115.12,6751.0,108.866,108.9228,108.8566,108.9228,6751.0
2021-05-05 12:40:00,115.14,115.15,115.08,115.12,5559.0,108.9417,108.9512,108.8849,108.9228,5559.0
2021-05-05 12:45:00,115.15,115.17,115.09,115.1,6886.0,108.9512,108.9701,108.8944,108.9039,6886.0
2021-05-05 12:50:00,115.09,115.11,115.03,115.04,5386.0,108.8944,108.9133,108.8376,108.8471,5386.0
2021-05-05 12:55:00,115.02,115.1,114.97,115.1,15743.0,108.8282,108.9039,108.7809,108.9039,15743.0
2021-05-05 13:00:00,115.1,115.14,115.04,115.12,6302.0,108.9039,108.9417,108.8471,108.9228,6302.0
2021-05-05 13:05:00,115.12,115.27,115.08,115.27,10109.0,108.9228,109.0647,108.8849,109.0647,10109.0
2021-05-05 13:10:00,115.28,115.36,115.25,115.34,10748.0,109.0742,109.1499,109.0458,109.1309,10748.0
2021-05-05 13:15:00,115.33,115.42,115.31,115.36,7313.0,109.1215,109.2066,109.1026,109.1499,7313.0
2021-05-05 13:20:00,115.38,115.39,115.27,115.28,9754.0,109.1688,109.1783,109.0647,109.0742,9754.0
2021-05-05 13:25:00,115.28,115.5,115.28,115.44,21676.0,109.0742,109.2823,109.0742,109.2256,21676.0
2021-05-05 13:30:00,115.44,115.5,115.35,115.46,10038.0,109.2256,109.2823,109.1404,109.2445,10038.0
2021-05-05 13:35:00,115.45,115.45,115.37,115.42,12718.0,109.235,109.235,109.1593,109.2066,12718.0
2021-05-05 13:40:00,115.42,115.63,115.42,115.63,18239.0,109.2066,109.4053,109.2066,109.4053,18239.0
2021-05-05 13:45:00,115.61,115.63,115.51,115.59,14312.0,109.3864,109.4053,109.2918,109.3675,14312.0
2021-05-05 13:50:00,115.59,115.74,115.59,115.7,16960.0,109.3675,109.5094,109.3675,109.4716,16960.0
2021-05-05 13:55:00,115.7,115.73,115.58,115.72,17028.0,109.4716,109.5,109.358,109.4905,17028.0
2021-05-05 14:00:00,115.72,115.88,115.68,115.68,16261.0,109.4905,109.6419,109.4526,109.4526,16261.0
2021-05-05 14:05:00,115.68,115.72,115.53,115.53,9216.0,109.4526,109.4905,109.3107,109.3107,9216.0
2021-05-05 14:10:00,115.54,115.82,115.51,115.82,14634.0,109.3202,109.5851,109.2918,109.5851,14634.0
2021-05-05 14:15:00,115.82,115.85,115.61,115.66,14771.0,109.5851,109.6135,109.3864,109.4337,14771.0
2021-05-05 14:20:00,115.66,115.69,115.43,115.44,15759.0,109.4337,109.4621,109.2161,109.2256,15759.0
2021-05-05 14:25:00,115.45,115.62,115.43,115.54,14226.0,109.235,109.3959,109.2161,109.3202,14226.0
2021-05-05 14:30:00,115.54,115.64,115.49,115.58,11458.0,109.3202,109.4148,109.2729,109.358,11458.0
2021-05-05 14:35:00,115.59,115.6,115.44,115.46,9497.0,109.3675,109.3769,109.2256,109.2445,9497.0
2021-05-05 14:40:00,115.44,115.48,115.35,115.36,16372.0,109.2256,109.2634,109.1404,109.1499,16372.0
2021-05-05 14:45:00,115.35,115.35,115.25,115.26,8402.0,109.1404,109.1404,109.0458,109.0553,8402.0
2021-05-05 14:50:00,115.26,115.31,115.21,115.25,10885.0,109.0553,109.1026,109.0079,109.0458,10885.0
2021-05-05 14:55:00,115.26,115.33,115.21,115.24,8160.0,109.0553,109.1215,109.0079,109.0363,8160.0
2021-05-05 15:00:00,115.24,115.3,115.19,115.3,18555.0,109.0363,109.0931,108.989,109.0931,18555.0
2021-05-05 15:05:00,115.29,115.32,115.18,115.19,15842.0,109.0836,109.112,108.9796,108.989,15842.0
2021-05-05 15:10:00,115.2,115.23,115.15,115.16,16382.0,108.9985,109.0269,108.9512,108.9606,16382.0
2021-05-05 15:15:00,115.16,115.17,115.04,115.13,14629.0,108.9606,108.9701,108.8471,108.9323,14629.0
2021-05-05 15:20:00,115.11,115.14,114.9,114.94,21509.0,108.9133,108.9417,108.7146,108.7525,21509.0
2021-05-05 15:25:00,114.94,114.94,114.71,114.82,33675.0,108.7525,108.7525,108.5349,108.6389,33675.0
2021-05-05 15:30:00,114.79,114.91,114.77,114.83,46399.0,108.6106,108.7241,108.5916,108.6484,46399.0
2021-05-05 15:35:00,114.82,114.88,114.65,114.65,45415.0,108.6389,108.6957,108.4781,108.4781,45415.0
2021-05-05 15:40:00,114.6,114.72,114.59,114.64,44921.0,108.4308,108.5443,108.4213,108.4686,44921.0
2021-05-05 15:45:00,114.63,114.79,114.59,114.75,68441.0,108.4592,108.6106,108.4213,108.5727,68441.0
2021-05-05 15:50:00,114.71,114.75,114.54,114.68,92075.0,108.5349,108.5727,108.374,108.5065,92075.0
2021-05-05 15:55:00,114.68,114.78,114.58,114.77,180307.0,108.5065,108.6011,108.4119,108.5916,180307.0
2021-05-06 09:30:00,114.99,115.05,114.34,114.69,33988.0,108.7998,108.8566,108.1848,108.5159,33988.0
2021-05-06 09:35:00,114.75,114.83,114.43,114.83,16026.0,108.5727,108.6484,108.2699,108.6484,16026.0
2021-05-06 09:40:00,114.85,114.85,114.48,114.48,10527.0,108.6673,108.6673,108.3172,108.3172,10527.0
2021-05-06 09:45:00,114.48,114.73,114.43,114.58,24226.0,108.3172,108.5538,108.2699,108.4119,24226.0
2021-05-06 09:50:00,114.63,114.91,114.63,114.89,9852.0,108.4592,108.7241,108.4592,108.7052,9852.0
2021-05-06 09:55:00,114.86,114.9,114.74,114.78,11702.0,108.6768,108.7146,108.5632,108.6011,11702.0
2021-05-06 10:00:00,114.73,114.79,114.6,114.73,15804.0,108.5538,108.6106,108.4308,108.5538,15804.0
2021-05-06 10:05:00,114.72,114.82,114.65,114.67,12697.0,108.5443,108.6389,108.4781,108.497,12697.0
2021-05-06 10:10:00,114.64,114.72,114.51,114.51,17799.0,108.4686,108.5443,108.3456,108.3456,17799.0
2021-05-06 10:15:00,114.51,114.51,114.31,114.37,13266.0,108.3456,108.3456,108.1564,108.2132,13266.0
2021-05-06 10:20:00,114.34,114.39,114.28,114.37,12819.0,108.1848,108.2321,108.128,108.2132,12819.0
2021-05-06 10:25:00,114.43,114.51,114.39,114.4,12151.0,108.2699,108.3456,108.2321,108.2415,12151.0
2021-05-06 10:30:00,114.35,114.47,114.3,114.44,9379.0,108.1942,108.3078,108.1469,108.2794,9379.0
2021-05-06 10:35:00,114.42,114.56,114.37,114.38,10048.0,108.2605,108.3929,108.2132,108.2226,10048.0
2021-05-06 10:40:00,114.36,114.48,114.3,114.33,11338.0,108.2037,108.3172,108.1469,108.1753,11338.0
2021-05-06 10:45:00,114.29,114.32,114.22,114.24,7875.0,108.1375,108.1659,108.0712,108.0902,7875.0
2021-05-06 10:50:00,114.24,114.28,114.16,114.16,14350.0,108.0902,108.128,108.0145,108.0145,14350.0
2021-05-06 10:55:00,114.19,114.22,114.01,114.08,16789.0,108.0429,108.0712,107.8725,107.9388,16789.0
2021-05-06 11:00:00,114.09,114.19,113.99,114.16,15341.0,107.9482,108.0429,107.8536,108.0145,15341.0
2021-05-06 11:05:00,114.12,114.12,113.9,113.97,10894.0,107.9766,107.9766,107.7685,107.8347,10894.0
2021-05-06 11:10:00,113.97,114.02,113.84,113.86,10629.0,107.8347,107.882,107.7117,107.7306,10629.0
2021-05-06 11:15:00,113.89,113.91,113.75,113.75,14879.0,107.759,107.7779,107.6265,107.6265,14879.0
2021-05-06 11:20:00,113.73,113.9,113.69,113.9,13489.0,107.6076,107.7685,107.5698,107.7685,13489.0
2021-05-06 11:25:00,113.9,114.11,113.89,114.04,8685.0,107.7685,107.9672,107.759,107.9009,8685.0
2021-05-06 11:30:00,114.05,114.08,113.88,113.96,13174.0,107.9104,107.9388,107.7495,107.8252,13174.0
2021-05-06 11:35:00,113.98,114.08,113.91,113.91,6517.0,107.8442,107.9388,107.7779,107.7779,6517.0
2021-05-06 11:40:00,113.91,114.22,113.91,114.16,13463.0,107.7779,108.0712,107.7779,108.0145,13463.0
2021-05-06 11:45:00,114.16,114.16,114.03,114.06,9883.0,108.0145,108.0145,107.8915,107.9199,9883.0
2021-05-06 11:50:00,114.06,114.19,113.88,113.91,11199.0,107.9199,108.0429,107.7495,107.7779,11199.0
2021-05-06 11:55:00,113.89,113.93,113.81,113.81,12960.0,107.759,107.7968,107.6833,107.6833,12960.0
2021-05-06 12:00:00,113.84,113.88,113.76,113.88,14390.0,107.7117,107.7495,107.636,107.7495,14390.0
2021-05-06 12:05:00,113.92,113.92,113.75,113.75,10085.0,107.7874,107.7874,107.6265,107.6265,10085.0
2021-05-06 12:10:00,113.82,113.85,113.76,113.79,8300.0,107.6928,107.7212,107.636,107.6644,8300.0
2021-05-06 12:15:00,113.76,113.95,113.76,113.92,11264.0,107.636,107.8158,107.636,107.7874,11264.0
2021-05-06 12:20:00,113.89,114.0,113.73,113.76,9380.0,107.759,107.8631,107.6076,107.636,9380.0
2021-05-06 12:25:00,113.73,113.9,113.73,113.83,9493.0,107.6076,107.7685,107.6076,107.7022,9493.0
2021-05-06 12:30:00,113.79,113.86,113.76,113.82,8962.0,107.6644,107.7306,107.636,107.6928,8962.0
2021-05-06 12:35:00,113.82,113.87,113.58,113.73,12482.0,107.6928,107.7401,107.4657,107.6076,12482.0
2021-05-06 12:40:00,113.69,113.72,113.6,113.68,7657.0,107.5698,107.5982,107.4846,107.5603,7657.0
2021-05-06 12:45:00,113.65,113.67,113.56,113.57,11203.0,107.5319,107.5508,107.4468,107.4562,11203.0
2021-05-06 12:50:00,113.57,113.59,113.51,113.56,8762.0,107.4562,107.4752,107.3995,107.4468,8762.0
2021-05-06 12:55:00,113.56,113.57,113.49,113.57,6147.0,107.4468,107.4562,107.3805,107.4562,6147.0
2021-05-06 13:00:00,113.56,113.66,113.56,113.58,5632.0,107.4468,107.5414,107.4468,107.4657,5632.0
2021-05-06 13:05:00,113.6,113.61,113.54,113.56,7138.0,107.4846,107.4941,107.4278,107.4468,7138.0
2021-05-06 13:10:00,113.54,113.57,113.43,113.43,7965.0,107.4278,107.4562,107.3238,107.3238,7965.0
2021-05-06 13:15:00,113.43,113.43,113.3,113.31,5468.0,107.3238,107.3238,107.2008,107.2102,5468.0
2021-05-06 13:20:00,113.34,113.37,113.31,113.32,6958.0,107.2386,107.267,107.2102,107.2197,6958.0
2021-05-06 13:25:00,113.31,113.37,113.27,113.31,7045.0,107.2102,107.267,107.1724,107.2102,7045.0
2021-05-06 13:30:00,113.32,113.34,113.2,113.2,10409.0,107.2197,107.2386,107.1061,107.1061,10409.0
2021-05-06 13:35:00,113.24,113.3,113.2,113.3,10453.0,107.144,107.2008,107.1061,107.2008,10453.0
2021-05-06 13:40:00,113.3,113.33,113.23,113.27,14719.0,107.2008,107.2291,107.1345,107.1724,14719.0
2021-05-06 13:45:00,113.27,113.34,113.24,113.34,9717.0,107.1724,107.2386,107.144,107.2386,9717.0
2021-05-06 13:50:00,113.34,113.34,113.24,113.24,7019.0,107.2386,107.2386,107.144,107.144,7019.0
2021-05-06 13:55:00,113.24,113.26,113.15,113.18,6585.0,107.144,107.1629,107.0588,107.0872,6585.0
2021-05-06 14:00:00,113.16,113.24,113.15,113.19,9554.0,107.0683,107.144,107.0588,107.0967,9554.0
2021-05-06 14:05:00,113.17,113.29,113.14,113.23,8527.0,107.0778,107.1913,107.0494,107.1345,8527.0
2021-05-06 14:10:00,113.23,113.29,113.09,113.29,12091.0,107.1345,107.1913,107.0021,107.1913,12091.0
2021-05-06 14:15:00,113.26,113.31,113.23,113.28,8592.0,107.1629,107.2102,107.1345,107.1818,8592.0
2021-05-06 14:20:00,113.25,113.34,113.18,113.28,8754.0,107.1535,107.2386,107.0872,107.1818,8754.0
2021-05-06 14:25:00,113.33,113.44,113.29,113.38,9144.0,107.2291,107.3332,107.1913,107.2765,9144.0
2021-05-06 14:30:00,113.38,113.41,113.29,113.29,5073.0,107.2765,107.3048,107.1913,107.1913,5073.0
2021-05-06 14:35:00,113.31,113.33,113.24,113.24,7861.0,107.2102,107.2291,107.144,107.144,7861.0
2021-05-06 14:40:00,113.28,113.32,113.19,113.25,8898.0,107.1818,107.2197,107.0967,107.1535,8898.0
2021-05-06 14:45:00,113.29,113.39,113.28,113.33,6041.0,107.1913,107.2859,107.1818,107.2291,6041.0
2021-05-06 14:50:00,113.34,113.42,113.25,113.31,32337.0,107.2386,107.3143,107.1535,107.2102,32337.0
2021-05-06 14:55:00,113.28,113.4,113.28,113.39,8447.0,107.1818,107.2954,107.1818,107.2859,8447.0
2021-05-06 15:00:00,113.39,113.62,113.39,113.56,21836.0,107.2859,107.5035,107.2859,107.4468,21836.0
2021-05-06 15:05:00,113.56,113.6,113.55,113.57,4050.0,107.4468,107.4846,107.4373,107.4562,4050.0
2021-05-06 15:10:00,113.59,113.71,113.57,113.67,9188.0,107.4752,107.5887,107.4562,107.5508,9188.0
2021-05-06 15:15:00,113.68,113.7,113.56,113.62,8161.0,107.5603,107.5792,107.4468,107.5035,8161.0
2021-05-06 15:20:00,113.57,113.64,113.54,113.59,7824.0,107.4562,107.5225,107.4278,107.4752,7824.0
2021-05-06 15:25:00,113.61,113.83,113.56,113.81,9914.0,107.4941,107.7022,107.4468,107.6833,9914.0
2021-05-06 15:30:00,113.82,113.97,113.68,113.68,18907.0,107.6928,107.8347,107.5603,107.5603,18907.0
2021-05-06 15:35:00,113.72,113.73,113.49,113.57,57933.0,107.5982,107.6076,107.3805,107.4562,57933.0
2021-05-06 15:40:00,113.59,113.61,113.39,113.42,55923.0,107.4752,107.4941,107.2859,107.3143,55923.0
2021-05-06 15:45:00,113.41,113.45,113.25,113.41,68042.0,107.3048,107.3427,107.1535,107.3048,68042.0
2021-05-06 15:50:00,113.44,113.56,113.05,113.36,133345.0,107.3332,107.4468,106.9642,107.2575,133345.0
2021-05-06 15:55:00,113.34,113.67,113.18,113.63,271020.0,107.2386,107.5508,107.0872,107.513,271020.0
2021-05-07 09:30:00,114.12,114.6,113.7,114.34,46559.0,107.9766,108.4308,107.5792,108.1848,46559.0
2021-05-07 09:35:00,114.34,114.8,114.18,114.35,28787.0,108.1848,108.62,108.0334,108.1942,28787.0
2021-05-07 09:40:00,114.25,114.8,114.22,114.73,16245.0,108.0996,108.62,108.0712,108.5538,16245.0
2021-05-07 09:45:00,114.78,115.02,114.66,114.99,30367.0,108.6011,108.8282,108.4876,108.7998,30367.0
2021-05-07 09:50:00,115.01,115.11,114.78,115.0,18703.0,108.8187,108.9133,108.6011,108.8092,18703.0
2021-05-07 09:55:00,115.0,115.14,114.88,114.95,37224.0,108.8092,108.9417,108.6957,108.7619,37224.0
2021-05-07 10:00:00,114.97,115.19,114.96,115.12,13107.0,108.7809,108.989,108.7714,108.9228,13107.0
2021-05-07 10:05:00,115.11,115.29,114.98,115.29,16568.0,108.9133,109.0836,108.7903,109.0836,16568.0
2021-05-07 10:10:00,115.31,115.31,115.04,115.14,11488.0,109.1026,109.1026,108.8471,108.9417,11488.0
2021-05-07 10:15:00,115.17,115.19,114.98,114.98,7132.0,108.9701,108.989,108.7903,108.7903,7132.0
2021-05-07 10:20:00,114.98,115.24,114.94,115.2,10086.0,108.7903,109.0363,108.7525,108.9985,10086.0
2021-05-07 10:25:00,115.22,115.26,115.11,115.17,6298.0,109.0174,109.0553,108.9133,108.9701,6298.0
2021-05-07 10:30:00,115.21,115.4,115.21,115.31,12954.0,109.0079,109.1877,109.0079,109.1026,12954.0
2021-05-07 10:35:00,115.33,115.41,115.21,115.22,8447.0,109.1215,109.1972,109.0079,109.0174,8447.0
2021-05-07 10:40:00,115.21,115.24,115.13,115.17,8044.0,109.0079,109.0363,108.9323,108.9701,8044.0
2021-05-07 10:45:00,115.21,115.37,115.16,115.26,24697.0,109.0079,109.1593,108.9606,109.0553,24697.0
2021-05-07 10:50:00,115.32,115.37,115.2,115.27,86241.0,109.112,109.1593,108.9985,109.0647,86241.0
2021-05-07 10:55:00,115.28,115.3,115.06,115.06,5736.0,109.0742,109.0931,108.866,108.866,5736.0
2021-05-07 11:00:00,115.08,115.18,115.05,115.06,7043.0,108.8849,108.9796,108.8566,108.866,7043.0
2021-05-07 11:05:00,115.06,115.39,115.04,115.31,21721.0,108.866,109.1783,108.8471,109.1026,21721.0
2021-05-07 11:10:00,115.32,115.47,115.29,115.32,17176.0,109.112,109.2539,109.0836,109.112,17176.0
2021-05-07 11:15:00,115.35,115.41,115.13,115.3,10043.0,109.1404,109.1972,108.9323,109.0931,10043.0
2021-05-07 11:20:00,115.31,115.31,115.14,115.22,12331.0,109.1026,109.1026,108.9417,109.0174,12331.0
2021-05-07 11:25:00,115.26,115.27,115.16,115.27,5299.0,109.0553,109.0647,108.9606,109.0647,5299.0
2021-05-07 11:30:00,115.27,115.43,115.27,115.36,7281.0,109.0647,109.2161,109.0647,109.1499,7281.0
2021-05-07 11:35:00,115.34,115.37,115.25,115.35,6440.0,109.1309,109.1593,109.0458,109.1404,6440.0
2021-05-07 11:40:00,115.38,115.47,115.33,115.47,4236.0,109.1688,109.2539,109.1215,109.2539,4236.0
2021-05-07 11:45:00,115.46,115.52,115.36,115.45,10370.0,109.2445,109.3013,109.1499,109.235,10370.0
2021-05-07 11:50:00,115.44,115.44,115.22,115.24,14197.0,109.2256,109.2256,109.0174,109.0363,14197.0
2021-05-07 11:55:00,115.27,115.33,115.23,115.28,11634.0,109.0647,109.1215,109.0269,109.0742,11634.0
2021-05-07 12:00:00,115.25,115.28,115.11,115.13,10720.0,109.0458,109.0742,108.9133,108.9323,10720.0
2021-05-07 12:05:00,115.1,115.12,114.94,114.95,19090.0,108.9039,108.9228,108.7525,108.7619,19090.0
2021-05-07 12:10:00,114.94,114.94,114.83,114.87,5702.0,108.7525,108.7525,108.6484,108.6862,5702.0
2021-05-07 12:15:00,114.92,114.96,114.86,114.88,6164.0,108.7336,108.7714,108.6768,108.6957,6164.0
2021-05-07 12:20:00,114.87,114.88,114.79,114.88,6061.0,108.6862,108.6957,108.6106,108.6957,6061.0
2021-05-07 12:25:00,114.86,114.89,114.72,114.74,20338.0,108.6768,108.7052,108.5443,108.5632,20338.0
2021-05-07 12:30:00,114.72,114.72,114.58,114.65,8533.0,108.5443,108.5443,108.4119,108.4781,8533.0
2021-05-07 12:35:00,114.64,114.66,114.5,114.61,9478.0,108.4686,108.4876,108.3362,108.4402,9478.0
2021-05-07 12:40:00,114.6,114.62,114.48,114.52,7059.0,108.4308,108.4497,108.3172,108.3551,7059.0
2021-05-07 12:45:00,114.52,114.54,114.39,114.4,9848.0,108.3551,108.374,108.2321,108.2415,9848.0
2021-05-07 12:50:00,114.4,114.45,114.27,114.36,6825.0,108.2415,108.2889,108.1185,108.2037,6825.0
2021-05-07 12:55:00,114.38,114.48,114.31,114.34,7790.0,108.2226,108.3172,108.1564,108.1848,7790.0
2021-05-07 13:00:00,114.37,114.37,114.24,114.25,6909.0,108.2132,108.2132,108.0902,108.0996,6909.0
2021-05-07 13:05:00,114.26,114.28,114.15,114.24,9394.0,108.1091,108.128,108.005,108.0902,9394.0
2021-05-07 13:10:00,114.26,114.26,114.19,114.22,4800.0,108.1091,108.1091,108.0429,108.0712,4800.0
2021-05-07 13:15:00,114.2,114.26,114.14,114.18,5927.0,108.0523,108.1091,107.9955,108.0334,5927.0
2021-05-07 13:20:00,114.19,114.21,114.11,114.18,8824.0,108.0429,108.0618,107.9672,108.0334,8824.0
2021-05-07 13:25:00,114.19,114.2,114.1,114.15,9645.0,108.0429,108.0523,107.9577,108.005,9645.0
2021-05-07 13:30:00,114.16,114.16,114.0,114.07,28980.0,108.0145,108.0145,107.8631,107.9293,28980.0
2021-05-07 13:35:00,114.05,114.11,113.96,113.96,13325.0,107.9104,107.9672,107.8252,107.8252,13325.0
2021-05-07 13:40:00,113.95,114.1,113.95,114.1,16368.0,107.8158,107.9577,107.8158,107.9577,16368.0
2021-05-07 13:45:00,114.1,114.12,114.05,114.12,15104.0,107.9577,107.9766,107.9104,107.9766,15104.0
2021-05-07 13:50:00,114.12,114.22,114.05,114.22,7417.0,107.9766,108.0712,107.9104,108.0712,7417.0
2021-05-07 13:55:00,114.21,114.29,114.2,114.23,20776.0,108.0618,108.1375,108.0523,108.0807,20776.0
2021-05-07 14:00:00,114.23,114.23,114.12,114.18,20018.0,108.0807,108.0807,107.9766,108.0334,20018.0
2021-05-07 14:05:00,114.18,114.37,114.18,114.33,5864.0,108.0334,108.2132,108.0334,108.1753,5864.0
2021-05-07 14:10:00,114.34,114.41,114.32,114.41,5049.0,108.1848,108.251,108.1659,108.251,5049.0
2021-05-07 14:15:00,114.42,114.47,114.36,114.45,14187.0,108.2605,108.3078,108.2037,108.2889,14187.0
2021-05-07 14:20:00,114.43,114.53,114.4,114.5,11343.0,108.2699,108.3645,108.2415,108.3362,11343.0
2021-05-07 14:25:00,114.5,114.54,114.46,114.49,9705.0,108.3362,108.374,108.2983,108.3267,9705.0
2021-05-07 14:30:00,114.47,114.51,114.46,114.48,8297.0,108.3078,108.3456,108.2983,108.3172,8297.0
2021-05-07 14:35:00,114.49,114.52,114.39,114.48,7645.0,108.3267,108.3551,108.2321,108.3172,7645.0
2021-05-07 14:40:00,114.46,114.47,114.33,114.39,8637.0,108.2983,108.3078,108.1753,108.2321,8637.0
2021-05-07 14:45:00,114.38,114.44,114.34,114.43,6082.0,108.2226,108.2794,108.1848,108.2699,6082.0
2021-05-07 14:50:00,114.42,114.52,114.42,114.48,21652.0,108.2605,108.3551,108.2605,108.3172,21652.0
2021-05-07 14:55:00,114.49,114.53,114.44,114.48,22143.0,108.3267,108.3645,108.2794,108.3172,22143.0
2021-05-07 15:00:00,114.45,114.51,114.39,114.44,9372.0,108.2889,108.3456,108.2321,108.2794,9372.0
2021-05-07 15:05:00,114.44,114.55,114.41,114.51,22049.0,108.2794,108.3835,108.251,108.3456,22049.0
2021-05-07 15:10:00,114.49,114.59,114.49,114.59,29747.0,108.3267,108.4213,108.3267,108.4213,29747.0
2021-05-07 15:15:00,114.6,114.61,114.56,114.58,9072.0,108.4308,108.4402,108.3929,108.4119,9072.0
2021-05-07 15:20:00,114.59,114.73,114.57,114.64,7750.0,108.4213,108.5538,108.4024,108.4686,7750.0
2021-05-07 15:25:00,114.65,114.75,114.65,114.75,11403.0,108.4781,108.5727,108.4781,108.5727,11403.0
2021-05-07 15:30:00,114.75,114.82,114.72,114.8,15236.0,108.5727,108.6389,108.5443,108.62,15236.0
2021-05-07 15:35:00,114.8,114.87,114.75,114.83,18594.0,108.62,108.6862,108.5727,108.6484,18594.0
2021-05-07 15:40:00,114.84,114.84,114.71,114.73,15002.0,108.6579,108.6579,108.5349,108.5538,15002.0
2021-05-07 15:45:00,114.72,114.95,114.7,114.89,22529.0,108.5443,108.7619,108.5254,108.7052,22529.0
2021-05-07 15:50:00,114.85,114.87,114.7,114.79,37423.0,108.6673,108.6862,108.5254,108.6106,37423.0
2021-05-07 15:55:00,114.79,114.94,114.78,114.84,97296.0,108.6106,108.7525,108.6011,108.6579,97296.0
2021-05-10 09:30:00,114.64,115.0,114.25,114.25,40011.0,108.4686,108.8092,108.0996,108.0996,40011.0
2021-05-10 09:35:00,114.27,114.57,114.14,114.44,22948.0,108.1185,108.4024,107.9955,108.2794,22948.0
2021-05-10 09:40:00,114.49,115.02,114.49,115.0,14953.0,108.3267,108.8282,108.3267,108.8092,14953.0
2021-05-10 09:45:00,114.94,115.0,114.78,114.86,15771.0,108.7525,108.8092,108.6011,108.6768,15771.0
2021-05-10 09:50:00,114.87,114.92,114.67,114.72,7585.0,108.6862,108.7336,108.497,108.5443,7585.0
2021-05-10 09:55:00,114.71,114.89,114.69,114.84,4665.0,108.5349,108.7052,108.5159,108.6579,4665.0
2021-05-10 10:00:00,114.84,115.15,114.8,115.15,10278.0,108.6579,108.9512,108.62,108.9512,10278.0
2021-05-10 10:05:00,115.14,115.34,115.03,115.24,6993.0,108.9417,109.1309,108.8376,109.0363,6993.0
2021-05-10 10:10:00,115.31,115.45,115.24,115.4,9442.0,109.1026,109.235,109.0363,109.1877,9442.0
2021-05-10 10:15:00,115.45,115.6,115.4,115.56,8173.0,109.235,109.3769,109.1877,109.3391,8173.0
2021-05-10 10:20:00,115.54,115.6,115.47,115.56,5379.0,109.3202,109.3769,109.2539,109.3391,5379.0
2021-05-10 10:25:00,115.57,115.67,115.48,115.63,7009.0,109.3486,109.4432,109.2634,109.4053,7009.0
2021-05-10 10:30:00,115.64,115.66,115.51,115.54,8952.0,109.4148,109.4337,109.2918,109.3202,8952.0
2021-05-10 10:35:00,115.48,115.64,115.48,115.64,2362.0,109.2634,109.4148,109.2634,109.4148,2362.0
2021-05-10 10:40:00,115.62,115.73,115.61,115.71,4883.0,109.3959,109.5,109.3864,109.481,4883.0
2021-05-10 10:45:00,115.73,115.91,115.68,115.82,13430.0,109.5,109.6703,109.4526,109.5851,13430.0
2021-05-10 10:50:00,115.85,115.93,115.76,115.76,33218.0,109.6135,109.6892,109.5283,109.5283,33218.0
2021-05-10 10:55:00,115.77,115.8,115.6,115.63,17418.0,109.5378,109.5662,109.3769,109.4053,17418.0
2021-05-10 11:00:00,115.63,115.68,115.56,115.58,7663.0,109.4053,109.4526,109.3391,109.358,7663.0
2021-05-10 11:05:00,115.56,115.59,115.45,115.46,8325.0,109.3391,109.3675,109.235,109.2445,8325.0
2021-05-10 11:10:00,115.46,115.47,115.38,115.4,7660.0,109.2445,109.2539,109.1688,109.1877,7660.0
2021-05-10 11:15:00,115.43,115.53,115.39,115.53,9115.0,109.2161,109.3107,109.1783,109.3107,9115.0
2021-05-10 11:20:00,115.56,115.67,115.52,115.52,9963.0,109.3391,109.4432,109.3013,109.3013,9963.0
2021-05-10 11:25:00,115.52,115.61,115.49,115.49,12235.0,109.3013,109.3864,109.2729,109.2729,12235.0
2021-05-10 11:30:00,115.49,115.49,115.35,115.38,8112.0,109.2729,109.2729,109.1404,109.1688,8112.0
2021-05-10 11:35:00,115.39,115.39,115.31,115.33,7936.0,109.1783,109.1783,109.1026,109.1215,7936.0
2021-05-10 11:40:00,115.31,115.33,115.2,115.32,9755.0,109.1026,109.1215,108.9985,109.112,9755.0
2021-05-10 11:45:00,115.32,115.41,115.3,115.41,9289.0,109.112,109.1972,109.0931,109.1972,9289.0
2021-05-10 11:50:00,115.4,115.58,115.4,115.58,4503.0,109.1877,109.358,109.1877,109.358,4503.0
2021-05-10 11:55:00,115.55,115.55,115.43,115.46,5434.0,109.3296,109.3296,109.2161,109.2445,5434.0
2021-05-10 12:00:00,115.47,115.51,115.42,115.5,5396.0,109.2539,109.2918,109.2066,109.2823,5396.0
2021-05-10 12:05:00,115.52,115.58,115.5,115.55,7177.0,109.3013,109.358,109.2823,109.3296,7177.0
2021-05-10 12:10:00,115.55,115.56,115.42,115.47,11739.0,109.3296,109.3391,109.2066,109.2539,11739.0
2021-05-10 12:15:00,115.51,115.54,115.42,115.48,17603.0,109.2918,109.3202,109.2066,109.2634,17603.0
2021-05-10 12:20:00,115.46,115.62,115.43,115.62,37274.0,109.2445,109.3959,109.2161,109.3959,37274.0
2021-05-10 12:25:00,115.61,115.61,115.44,115.44,8102.0,109.3864,109.3864,109.2256,109.2256,8102.0
2021-05-10 12:30:00,115.48,115.58,115.41,115.56,6892.0,109.2634,109.358,109.1972,109.3391,6892.0
2021-05-10 12:35:00,115.55,115.56,115.52,115.55,5748.0,109.3296,109.3391,109.3013,109.3296,5748.0
2021-05-10 12:40:00,115.53,115.55,115.43,115.44,6381.0,109.3107,109.3296,109.2161,109.2256,6381.0
2021-05-10 12:45:00,115.44,115.45,115.32,115.32,7451.0,109.2256,109.235,109.112,109.112,7451.0
2021-05-10 12:50:00,115.33,115.43,115.3,115.34,13319.0,109.1215,109.2161,109.0931,109.1309,13319.0
2021-05-10 12:55:00,115.33,115.36,115.22,115.22,4620.0,109.1215,109.1499,109.0174,109.0174,4620.0
2021-05-10 13:00:00,115.27,115.29,115.2,115.22,8517.0,109.0647,109.0836,108.9985,109.0174,8517.0
2021-05-10 13:05:00,115.21,115.28,115.18,115.23,6212.0,109.0079,109.0742,108.9796,109.0269,6212.0
2021-05-10 13:10:00,115.23,115.27,115.2,115.26,4418.0,109.0269,109.0647,108.9985,109.0553,4418.0
2021-05-10 13:15:00,115.27,115.34,115.25,115.33,9428.0,109.0647,109.1309,109.0458,109.1215,9428.0
2021-05-10 13:20:00,115.32,115.44,115.32,115.34,4160.0,109.112,109.2256,109.112,109.1309,4160.0
2021-05-10 13:25:00,115.32,115.37,115.27,115.29,4083.0,109.112,109.1593,109.0647,109.0836,4083.0
2021-05-10 13:30:00,115.28,115.29,115.22,115.26,6598.0,109.0742,109.0836,109.0174,109.0553,6598.0
2021-05-10 13:35:00,115.27,115.36,115.24,115.33,9243.0,109.0647,109.1499,109.0363,109.1215,9243.0
2021-05-10 13:40:00,115.32,115.36,115.26,115.33,6135.0,109.112,109.1499,109.0553,109.1215,6135.0
2021-05-10 13:45:00,115.34,115.36,115.23,115.27,10354.0,109.1309,109.1499,109.0269,109.0647,10354.0
2021-05-10 13:50:00,115.27,115.34,115.27,115.32,3017.0,109.0647,109.1309,109.0647,109.112,3017.0
2021-05-10 13:55:00,115.32,115.39,115.26,115.33,5999.0,109.112,109.1783,109.0553,109.1215,5999.0
2021-05-10 14:00:00,115.32,115.32,115.18,115.21,7263.0,109.112,109.112,108.9796,109.0079,7263.0
2021-05-10 14:05:00,115.19,115.21,115.15,115.18,3486.0,108.989,109.0079,108.9512,108.9796,3486.0
2021-05-10 14:10:00,115.19,115.2,115.07,115.07,11317.0,108.989,108.9985,108.8755,108.8755,11317.0
2021-05-10 14:15:00,115.07,115.07,114.86,114.97,8276.0,108.8755,108.8755,108.6768,108.7809,8276.0
2021-05-10 14:20:00,114.98,115.0,114.89,114.96,9823.0,108.7903,108.8092,108.7052,108.7714,9823.0
2021-05-10 14:25:00,114.95,114.96,114.82,114.87,9009.0,108.7619,108.7714,108.6389,108.6862,9009.0
2021-05-10 14:30:00,114.83,114.98,114.8,114.97,9769.0,108.6484,108.7903,108.62,108.7809,9769.0
2021-05-10 14:35:00,114.91,114.91,114.81,114.83,14772.0,108.7241,108.7241,108.6295,108.6484,14772.0
2021-05-10 14:40:00,114.85,114.86,114.77,114.81,4052.0,108.6673,108.6768,108.5916,108.6295,4052.0
2021-05-10 14:45:00,114.8,114.82,114.68,114.73,9367.0,108.62,108.6389,108.5065,108.5538,9367.0
2021-05-10 14:50:00,114.72,114.74,114.66,114.71,6841.0,108.5443,108.5632,108.4876,108.5349,6841.0
2021-05-10 14:55:00,114.7,114.78,114.66,114.77,8893.0,108.5254,108.6011,108.4876,108.5916,8893.0
2021-05-10 15:00:00,114.75,114.84,114.74,114.79,26367.0,108.5727,108.6579,108.5632,108.6106,26367.0
2021-05-10 15:05:00,114.76,114.81,114.67,114.72,38540.0,108.5822,108.6295,108.497,108.5443,38540.0
2021-05-10 15:10:00,114.73,114.81,114.69,114.77,25571.0,108.5538,108.6295,108.5159,108.5916,25571.0
2021-05-10 15:15:00,114.75,114.76,114.59,114.62,16132.0,108.5727,108.5822,108.4213,108.4497,16132.0
2021-05-10 15:20:00,114.61,114.67,114.55,114.6,9624.0,108.4402,108.497,108.3835,108.4308,9624.0
2021-05-10 15:25:00,114.6,114.67,114.56,114.64,12731.0,108.4308,108.497,108.3929,108.4686,12731.0
2021-05-10 15:30:00,114.63,114.63,114.51,114.56,21659.0,108.4592,108.4592,108.3456,108.3929,21659.0
2021-05-10 15:35:00,114.57,114.59,114.49,114.52,28633.0,108.4024,108.4213,108.3267,108.3551,28633.0
2021-05-10 15:40:00,114.52,114.63,114.52,114.58,25107.0,108.3551,108.4592,108.3551,108.4119,25107.0
2021-05-10 15:45:00,114.58,114.63,114.38,114.41,27702.0,108.4119,108.4592,108.2226,108.251,27702.0
2021-05-10 15:50:00,114.43,114.53,114.36,114.42,60443.0,108.2699,108.3645,108.2037,108.2605,60443.0
2021-05-10 15:55:00,114.43,114.47,114.22,114.28,103237.0,108.2699,108.3078,108.0712,108.128,103237.0
2021-05-11 09:30:00,113.29,113.45,112.02,112.1,106476.0,107.1913,107.3427,105.9897,106.0654,106476.0
2021-05-11 09:35:00,112.14,112.77,112.06,112.65,11578.0,106.1032,106.6993,106.0275,106.5858,11578.0
2021-05-11 09:40:00,112.52,113.06,112.46,113.03,7893.0,106.4628,106.9737,106.406,106.9453,7893.0
2021-05-11 09:45:00,113.02,113.11,112.46,112.58,8436.0,106.9358,107.021,106.406,106.5195,8436.0
2021-05-11 09:50:00,112.57,112.57,112.2,112.28,18306.0,106.5101,106.5101,106.16,106.2357,18306.0
2021-05-11 09:55:00,112.28,112.8,112.21,112.74,14693.0,106.2357,106.7277,106.1694,106.6709,14693.0
2021-05-11 10:00:00,112.9,113.23,112.9,113.21,17127.0,106.8223,107.1345,106.8223,107.1156,17127.0
2021-05-11 10:05:00,113.21,113.45,113.19,113.42,14573.0,107.1156,107.3427,107.0967,107.3143,14573.0
2021-05-11 10:10:00,113.43,113.48,113.16,113.21,14432.0,107.3238,107.3711,107.0683,107.1156,14432.0
2021-05-11 10:15:00,113.2,113.22,112.84,112.99,19710.0,107.1061,107.1251,106.7655,106.9075,19710.0
2021-05-11 10:20:00,113.01,113.16,112.91,112.91,6478.0,106.9264,107.0683,106.8318,106.8318,6478.0
2021-05-11 10:25:00,112.88,113.09,112.82,112.96,22133.0,106.8034,107.0021,106.7466,106.8791,22133.0
2021-05-11 10:30:00,112.81,112.85,112.65,112.65,5298.0,106.7371,106.775,106.5858,106.5858,5298.0
2021-05-11 10:35:00,112.67,112.74,112.6,112.66,6636.0,106.6047,106.6709,106.5384,106.5952,6636.0
2021-05-11 10:40:00,112.62,112.76,112.62,112.73,11497.0,106.5574,106.6898,106.5574,106.6614,11497.0
2021-05-11 10:45:00,112.76,112.95,112.57,112.94,16118.0,106.6898,106.8696,106.5101,106.8601,16118.0
2021-05-11 10:50:00,112.86,112.91,112.81,112.81,5270.0,106.7845,106.8318,106.7371,106.7371,5270.0
2021-05-11 10:55:00,112.75,112.88,112.72,112.8,6289.0,106.6804,106.8034,106.652,106.7277,6289.0
2021-05-11 11:00:00,112.72,112.82,112.68,112.77,7954.0,106.652,106.7466,106.6141,106.6993,7954.0
2021-05-11 11:05:00,112.76,112.79,112.65,112.77,6127.0,106.6898,106.7182,106.5858,106.6993,6127.0
2021-05-11 11:10:00,112.73,112.79,112.56,112.79,13482.0,106.6614,106.7182,106.5006,106.7182,13482.0
2021-05-11 11:15:00,112.77,113.0,112.55,113.0,8319.0,106.6993,106.9169,106.4911,106.9169,8319.0
2021-05-11 11:20:00,113.0,113.19,113.0,113.19,9324.0,106.9169,107.0967,106.9169,107.0967,9324.0
2021-05-11 11:25:00,113.14,113.44,113.14,113.44,9014.0,107.0494,107.3332,107.0494,107.3332,9014.0
2021-05-11 11:30:00,113.43,113.58,113.41,113.58,5463.0,107.3238,107.4657,107.3048,107.4657,5463.0
2021-05-11 11:35:00,113.63,113.64,113.52,113.53,4222.0,107.513,107.5225,107.4089,107.4184,4222.0
2021-05-11 11:40:00,113.5,113.63,113.45,113.46,6481.0,107.39,107.513,107.3427,107.3522,6481.0
2021-05-11 11:45:00,113.48,113.65,113.46,113.59,4494.0,107.3711,107.5319,107.3522,107.4752,4494.0
2021-05-11 11:50:00,113.58,113.76,113.48,113.76,16310.0,107.4657,107.636,107.3711,107.636,16310.0
2021-05-11 11:55:00,113.73,113.78,113.66,113.66,3819.0,107.6076,107.6549,107.5414,107.5414,3819.0
2021-05-11 12:00:00,113.66,113.81,113.64,113.81,3848.0,107.5414,107.6833,107.5225,107.6833,3848.0
2021-05-11 12:05:00,113.75,113.75,113.65,113.65,5247.0,107.6265,107.6265,107.5319,107.5319,5247.0
2021-05-11 12:10:00,113.68,113.73,113.58,113.73,9573.0,107.5603,107.6076,107.4657,107.6076,9573.0
2021-05-11 12:15:00,113.72,113.85,113.7,113.77,5968.0,107.5982,107.7212,107.5792,107.6455,5968.0
2021-05-11 12:20:00,113.79,113.79,113.57,113.63,9455.0,107.6644,107.6644,107.4562,107.513,9455.0
2021-05-11 12:25:00,113.67,113.68,113.55,113.6,5726.0,107.5508,107.5603,107.4373,107.4846,5726.0
2021-05-11 12:30:00,113.57,113.57,113.18,113.21,10651.0,107.4562,107.4562,107.0872,107.1156,10651.0
2021-05-11 12:35:00,113.23,113.34,113.19,113.3,10890.0,107.1345,107.2386,107.0967,107.2008,10890.0
2021-05-11 12:40:00,113.3,113.33,113.19,113.21,4639.0,107.2008,107.2291,107.0967,107.1156,4639.0
2021-05-11 12:45:00,113.18,113.23,113.1,113.1,5265.0,107.0872,107.1345,107.0115,107.0115,5265.0
2021-05-11 12:50:00,113.09,113.09,112.89,112.9,17742.0,107.0021,107.0021,106.8128,106.8223,17742.0
2021-05-11 12:55:00,112.92,112.94,112.8,112.93,12768.0,106.8412,106.8601,106.7277,106.8507,12768.0
2021-05-11 13:00:00,112.9,113.12,112.89,113.12,5043.0,106.8223,107.0305,106.8128,107.0305,5043.0
2021-05-11 13:05:00,113.11,113.13,112.98,113.0,9043.0,107.021,107.0399,106.898,106.9169,9043.0
2021-05-11 13:10:00,113.01,113.07,112.97,112.98,10547.0,106.9264,106.9831,106.8885,106.898,10547.0
2021-05-11 13:15:00,113.0,113.05,112.9,113.04,10886.0,106.9169,106.9642,106.8223,106.9548,10886.0
2021-05-11 13:20:00,113.03,113.05,112.93,112.97,10737.0,106.9453,106.9642,106.8507,106.8885,10737.0
2021-05-11 13:25:00,112.96,113.06,112.93,113.05,5620.0,106.8791,106.9737,106.8507,106.9642,5620.0
2021-05-11 13:30:00,113.07,113.08,112.98,112.98,8738.0,106.9831,106.9926,106.898,106.898,8738.0
2021-05-11 13:35:00,113.02,113.06,112.93,113.05,14860.0,106.9358,106.9737,106.8507,106.9642,14860.0
2021-05-11 13:40:00,113.01,113.04,112.96,113.02,10502.0,106.9264,106.9548,106.8791,106.9358,10502.0
2021-05-11 13:45:00,113.04,113.18,113.04,113.09,5831.0,106.9548,107.0872,106.9548,107.0021,5831.0
2021-05-11 13:50:00,113.09,113.1,112.89,112.92,8557.0,107.0021,107.0115,106.8128,106.8412,8557.0
2021-05-11 13:55:00,112.92,113.14,112.91,113.14,9802.0,106.8412,107.0494,106.8318,107.0494,9802.0
2021-05-11 14:00:00,113.15,113.16,113.05,113.11,8303.0,107.0588,107.0683,106.9642,107.021,8303.0
2021-05-11 14:05:00,113.18,113.22,113.04,113.04,9383.0,107.0872,107.1251,106.9548,106.9548,9383.0
2021-05-11 14:10:00,113.04,113.06,112.87,112.91,9588.0,106.9548,106.9737,106.7939,106.8318,9588.0
2021-05-11 14:15:00,112.92,112.96,112.87,112.96,5187.0,106.8412,106.8791,106.7939,106.8791,5187.0
2021-05-11 14:20:00,112.97,113.09,112.9,113.06,12942.0,106.8885,107.0021,106.8223,106.9737,12942.0
2021-05-11 14:25:00,113.05,113.12,113.01,113.12,4815.0,106.9642,107.0305,106.9264,107.0305,4815.0
2021-05-11 14:30:00,113.12,113.12,112.76,112.77,15798.0,107.0305,107.0305,106.6898,106.6993,15798.0
2021-05-11 14:35:00,112.77,112.8,112.57,112.64,34879.0,106.6993,106.7277,106.5101,106.5763,34879.0
2021-05-11 14:40:00,112.65,112.71,112.61,112.65,26921.0,106.5858,106.6425,106.5479,106.5858,26921.0
2021-05-11 14:45:00,112.64,112.77,112.61,112.65,28704.0,106.5763,106.6993,106.5479,106.5858,28704.0
2021-05-11 14:50:00,112.66,112.68,112.58,112.61,30962.0,106.5952,106.6141,106.5195,106.5479,30962.0
2021-05-11 14:55:00,112.62,112.92,112.62,112.87,24035.0,106.5574,106.8412,106.5574,106.7939,24035.0
2021-05-11 15:00:00,112.88,113.13,112.88,113.08,7144.0,106.8034,107.0399,106.8034,106.9926,7144.0
2021-05-11 15:05:00,113.1,113.13,113.06,113.11,6426.0,107.0115,107.0399,106.9737,107.021,6426.0
2021-05-11 15:10:00,113.1,113.14,112.96,112.97,9492.0,107.0115,107.0494,106.8791,106.8885,9492.0
2021-05-11 15:15:00,112.98,113.24,112.98,113.18,6370.0,106.898,107.144,106.898,107.0872,6370.0
2021-05-11 15:20:00,113.22,113.22,113.08,113.11,9012.0,107.1251,107.1251,106.9926,107.021,9012.0
2021-05-11 15:25:00,113.17,113.22,113.0,113.01,12125.0,107.0778,107.1251,106.9169,106.9264,12125.0
2021-05-11 15:30:00,113.01,113.01,112.78,112.78,12713.0,106.9264,106.9264,106.7088,106.7088,12713.0
2021-05-11 15:35:00,112.79,112.82,112.6,112.73,14837.0,106.7182,106.7466,106.5384,106.6614,14837.0
2021-05-11 15:40:00,112.72,112.79,112.67,112.68,15074.0,106.652,106.7182,106.6047,106.6141,15074.0
2021-05-11 15:45:00,112.71,112.94,112.68,112.93,14578.0,106.6425,106.8601,106.6141,106.8507,14578.0
2021-05-11 15:50:00,112.95,113.08,112.85,113.05,47858.0,106.8696,106.9926,106.775,106.9642,47858.0
2021-05-11 15:55:00,113.03,113.1,112.88,113.09,78111.0,106.9453,107.0115,106.8034,107.0021,78111.0
2021-05-12 09:30:00,112.97,113.51,112.65,113.09,84671.0,106.8885,107.3995,106.5858,107.0021,84671.0
2021-05-12 09:35:00,113.03,113.51,112.87,113.49,30714.0,106.9453,107.3995,106.7939,107.3805,30714.0
2021-05-12 09:40:00,113.56,113.92,113.45,113.82,21831.0,107.4468,107.7874,107.3427,107.6928,21831.0
2021-05-12 09:45:00,113.89,113.99,113.68,113.68,22479.0,107.759,107.8536,107.5603,107.5603,22479.0
2021-05-12 09:50:00,113.67,113.67,113.37,113.5,18493.0,107.5508,107.5508,107.267,107.39,18493.0
2021-05-12 09:55:00,113.51,113.62,113.46,113.51,24738.0,107.3995,107.5035,107.3522,107.3995,24738.0
2021-05-12 10:00:00,113.48,113.56,113.18,113.19,29400.0,107.3711,107.4468,107.0872,107.0967,29400.0
2021-05-12 10:05:00,113.18,113.7,113.18,113.66,13928.0,107.0872,107.5792,107.0872,107.5414,13928.0
2021-05-12 10:10:00,113.66,113.66,113.18,113.19,14487.0,107.5414,107.5414,107.0872,107.0967,14487.0
2021-05-12 10:15:00,113.15,113.29,113.08,113.28,10286.0,107.0588,107.1913,106.9926,107.1818,10286.0
2021-05-12 10:20:00,113.26,113.5,113.21,113.42,12662.0,107.1629,107.39,107.1156,107.3143,12662.0
2021-05-12 10:25:00,113.4,113.4,112.98,112.98,10042.0,107.2954,107.2954,106.898,106.898,10042.0
2021-05-12 10:30:00,112.97,113.0,112.72,112.76,9839.0,106.8885,106.9169,106.652,106.6898,9839.0
2021-05-12 10:35:00,112.76,112.98,112.7,112.84,10485.0,106.6898,106.898,106.6331,106.7655,10485.0
2021-05-12 10:40:00,112.82,112.83,112.57,112.7,11578.0,106.7466,106.7561,106.5101,106.6331,11578.0
2021-05-12 10:45:00,112.69,112.7,112.4,112.43,6512.0,106.6236,106.6331,106.3492,106.3776,6512.0
2021-05-12 10:50:00,112.45,112.51,112.35,112.35,5121.0,106.3965,106.4533,106.3019,106.3019,5121.0
2021-05-12 10:55:00,112.31,112.43,112.18,112.35,11527.0,106.2641,106.3776,106.1411,106.3019,11527.0
2021-05-12 11:00:00,112.32,112.64,112.28,112.64,12798.0,106.2735,106.5763,106.2357,106.5763,12798.0
2021-05-12 11:05:00,112.61,112.65,112.45,112.65,9630.0,106.5479,106.5858,106.3965,106.5858,9630.0
2021-05-12 11:10:00,112.68,112.72,112.56,112.72,7640.0,106.6141,106.652,106.5006,106.652,7640.0
2021-05-12 11:15:00,112.71,112.71,112.41,112.5,10422.0,106.6425,106.6425,106.3587,106.4438,10422.0
2021-05-12 11:20:00,112.51,112.54,112.42,112.48,10266.0,106.4533,106.4817,106.3681,106.4249,10266.0
2021-05-12 11:25:00,112.44,112.7,112.44,112.7,8636.0,106.3871,106.6331,106.3871,106.6331,8636.0
2021-05-12 11:30:00,112.7,112.74,112.55,112.56,7020.0,106.6331,106.6709,106.4911,106.5006,7020.0
2021-05-12 11:35:00,112.52,112.61,112.49,112.59,5660.0,106.4628,106.5479,106.4344,106.529,5660.0
2021-05-12 11:40:00,112.54,112.82,112.45,112.82,8629.0,106.4817,106.7466,106.3965,106.7466,8629.0
2021-05-12 11:45:00,112.81,112.89,112.68,112.69,9603.0,106.7371,106.8128,106.6141,106.6236,9603.0
2021-05-12 11:50:00,112.66,112.67,112.45,112.49,5055.0,106.5952,106.6047,106.3965,106.4344,5055.0
2021-05-12 11:55:00,112.46,112.47,112.31,112.35,27725.0,106.406,106.4154,106.2641,106.3019,27725.0
2021-05-12 12:00:00,112.34,112.5,112.33,112.45,6734.0,106.2924,106.4438,106.283,106.3965,6734.0
2021-05-12 12:05:00,112.48,112.63,112.46,112.5,8352.0,106.4249,106.5668,106.406,106.4438,8352.0
2021-05-12 12:10:00,112.48,112.54,112.4,112.44,10087.0,106.4249,106.4817,106.3492,106.3871,10087.0
2021-05-12 12:15:00,112.43,112.53,112.4,112.53,15607.0,106.3776,106.4722,106.3492,106.4722,15607.0
2021-05-12 12:20:00,112.53,112.57,112.45,112.54,8501.0,106.4722,106.5101,106.3965,106.4817,8501.0
2021-05-12 12:25:00,112.56,112.72,112.56,112.67,10491.0,106.5006,106.652,106.5006,106.6047,10491.0
2021-05-12 12:30:00,112.65,112.75,112.63,112.63,10761.0,106.5858,106.6804,106.5668,106.5668,10761.0
2021-05-12 12:35:00,112.66,112.7,112.41,112.42,6705.0,106.5952,106.6331,106.3587,106.3681,6705.0
2021-05-12 12:40:00,112.42,112.44,112.2,112.4,12315.0,106.3681,106.3871,106.16,106.3492,12315.0
2021-05-12 12:45:00,112.37,112.37,112.18,112.22,21269.0,106.3208,106.3208,106.1411,106.1789,21269.0
2021-05-12 12:50:00,112.19,112.38,112.18,112.34,6175.0,106.1505,106.3303,106.1411,106.2924,6175.0
2021-05-12 12:55:00,112.34,112.44,112.26,112.42,10009.0,106.2924,106.3871,106.2167,106.3681,10009.0
2021-05-12 13:00:00,112.39,112.53,112.37,112.53,12456.0,106.3398,106.4722,106.3208,106.4722,12456.0
2021-05-12 13:05:00,112.53,112.58,112.31,112.34,14471.0,106.4722,106.5195,106.2641,106.2924,14471.0
2021-05-12 13:10:00,112.33,112.41,112.32,112.34,3243.0,106.283,106.3587,106.2735,106.2924,3243.0
2021-05-12 13:15:00,112.3,112.35,112.23,112.23,4158.0,106.2546,106.3019,106.1884,106.1884,4158.0
2021-05-12 13:20:00,112.2,112.28,112.15,112.26,5286.0,106.16,106.2357,106.1127,106.2167,5286.0
2021-05-12 13:25:00,112.23,112.27,112.08,112.09,4925.0,106.1884,106.2262,106.0464,106.0559,4925.0
2021-05-12 13:30:00,112.09,112.13,111.89,111.92,9541.0,106.0559,106.0937,105.8667,105.8951,9541.0
2021-05-12 13:35:00,111.92,112.05,111.86,112.01,8317.0,105.8951,106.0181,105.8383,105.9802,8317.0
2021-05-12 13:40:00,112.0,112.01,111.86,112.01,11464.0,105.9707,105.9802,105.8383,105.9802,11464.0
2021-05-12 13:45:00,112.04,112.11,111.93,111.93,6289.0,106.0086,106.0748,105.9045,105.9045,6289.0
2021-05-12 13:50:00,111.95,112.12,111.91,112.1,5211.0,105.9234,106.0843,105.8856,106.0654,5211.0
2021-05-12 13:55:00,112.12,112.22,112.09,112.18,10910.0,106.0843,106.1789,106.0559,106.1411,10910.0
2021-05-12 14:00:00,112.15,112.32,112.14,112.18,10133.0,106.1127,106.2735,106.1032,106.1411,10133.0
2021-05-12 14:05:00,112.18,112.24,112.03,112.05,16126.0,106.1411,106.1978,105.9991,106.0181,16126.0
2021-05-12 14:10:00,112.03,112.06,111.94,111.94,10239.0,105.9991,106.0275,105.914,105.914,10239.0
2021-05-12 14:15:00,111.92,111.96,111.83,111.88,22669.0,105.8951,105.9329,105.8099,105.8572,22669.0
2021-05-12 14:20:00,111.89,111.94,111.85,111.86,18751.0,105.8667,105.914,105.8288,105.8383,18751.0
2021-05-12 14:25:00,111.84,112.01,111.8,111.93,14562.0,105.8194,105.9802,105.7815,105.9045,14562.0
2021-05-12 14:30:00,111.93,112.09,111.87,112.02,16356.0,105.9045,106.0559,105.8477,105.9897,16356.0
2021-05-12 14:35:00,111.98,112.12,111.96,112.01,19346.0,105.9518,106.0843,105.9329,105.9802,19346.0
2021-05-12 14:40:00,112.01,112.09,112.0,112.08,9799.0,105.9802,106.0559,105.9707,106.0464,9799.0
2021-05-12 14:45:00,112.08,112.11,111.98,112.06,17152.0,106.0464,106.0748,105.9518,106.0275,17152.0
2021-05-12 14:50:00,112.07,112.26,112.07,112.22,16035.0,106.037,106.2167,106.037,106.1789,16035.0
2021-05-12 14:55:00,112.23,112.3,112.17,112.23,18353.0,106.1884,106.2546,106.1316,106.1884,18353.0
2021-05-12 15:00:00,112.22,112.25,112.08,112.12,12652.0,106.1789,106.2073,106.0464,106.0843,12652.0
2021-05-12 15:05:00,112.11,112.23,112.06,112.23,14331.0,106.0748,106.1884,106.0275,106.1884,14331.0
2021-05-12 15:10:00,112.23,112.25,112.08,112.08,19302.0,106.1884,106.2073,106.0464,106.0464,19302.0
2021-05-12 15:15:00,112.09,112.13,111.89,111.9,16149.0,106.0559,106.0937,105.8667,105.8761,16149.0
2021-05-12 15:20:00,111.9,111.95,111.76,111.77,15419.0,105.8761,105.9234,105.7437,105.7531,15419.0
2021-05-12 15:25:00,111.77,111.81,111.67,111.73,18157.0,105.7531,105.791,105.6585,105.7153,18157.0
2021-05-12 15:30:00,111.73,111.83,111.6,111.78,26448.0,105.7153,105.8099,105.5923,105.7626,26448.0
2021-05-12 15:35:00,111.74,111.75,111.58,111.65,33340.0,105.7247,105.7342,105.5734,105.6396,33340.0
2021-05-12 15:40:00,111.68,111.84,111.66,111.79,29563.0,105.668,105.8194,105.649,105.7721,29563.0
2021-05-12 15:45:00,111.77,111.78,111.61,111.69,58890.0,105.7531,105.7626,105.6017,105.6774,58890.0
2021-05-12 15:50:00,111.69,111.69,111.45,111.48,82150.0,105.6774,105.6774,105.4504,105.4787,82150.0
2021-05-12 15:55:00,111.49,111.6,111.39,111.5,186875.0,105.4882,105.5923,105.3936,105.4977,186875.0
2021-05-13 09:30:00,112.35,113.41,112.19,112.56,144104.0,106.3019,107.3048,106.1505,106.5006,144104.0
2021-05-13 09:35:00,112.54,112.7,112.25,112.48,15920.0,106.4817,106.6331,106.2073,106.4249,15920.0
2021-05-13 09:40:00,112.48,112.63,112.32,112.41,20393.0,106.4249,106.5668,106.2735,106.3587,20393.0
2021-05-13 09:45:00,112.42,112.43,112.07,112.17,13125.0,106.3681,106.3776,106.037,106.1316,13125.0
2021-05-13 09:50:00,112.18,112.24,112.03,112.08,26502.0,106.1411,106.1978,105.9991,106.0464,26502.0
2021-05-13 09:55:00,112.1,112.12,111.87,112.01,25074.0,106.0654,106.0843,105.8477,105.9802,25074.0
2021-05-13 10:00:00,112.04,112.23,112.0,112.2,32838.0,106.0086,106.1884,105.9707,106.16,32838.0
2021-05-13 10:05:00,112.2,112.25,111.94,111.95,9136.0,106.16,106.2073,105.914,105.9234,9136.0
2021-05-13 10:10:00,111.98,112.23,111.96,112.14,10142.0,105.9518,106.1884,105.9329,106.1032,10142.0
2021-05-13 10:15:00,112.2,112.54,112.18,112.52,19331.0,106.16,106.4817,106.1411,106.4628,19331.0
2021-05-13 10:20:00,112.51,112.78,112.42,112.74,43801.0,106.4533,106.7088,106.3681,106.6709,43801.0
2021-05-13 10:25:00,112.73,112.74,112.46,112.62,5939.0,106.6614,106.6709,106.406,106.5574,5939.0
2021-05-13 10:30:00,112.63,112.73,112.46,112.51,9058.0,106.5668,106.6614,106.406,106.4533,9058.0
2021-05-13 10:35:00,112.47,112.58,112.42,112.42,17676.0,106.4154,106.5195,106.3681,106.3681,17676.0
2021-05-13 10:40:00,112.45,112.48,112.1,112.18,9115.0,106.3965,106.4249,106.0654,106.1411,9115.0
2021-05-13 10:45:00,112.24,112.44,112.2,112.38,11499.0,106.1978,106.3871,106.16,106.3303,11499.0
2021-05-13 10:50:00,112.43,112.48,112.31,112.45,11540.0,106.3776,106.4249,106.2641,106.3965,11540.0
2021-05-13 10:55:00,112.45,112.69,112.42,112.65,11792.0,106.3965,106.6236,106.3681,106.5858,11792.0
2021-05-13 11:00:00,112.65,112.66,112.53,112.58,9960.0,106.5858,106.5952,106.4722,106.5195,9960.0
2021-05-13 11:05:00,112.58,112.59,112.39,112.45,7718.0,106.5195,106.529,106.3398,106.3965,7718.0
2021-05-13 11:10:00,112.48,112.6,112.42,112.45,10882.0,106.4249,106.5384,106.3681,106.3965,10882.0
2021-05-13 11:15:00,112.44,112.53,112.38,112.51,7787.0,106.3871,106.4722,106.3303,106.4533,7787.0
2021-05-13 11:20:00,112.5,112.51,112.34,112.48,9897.0,106.4438,106.4533,106.2924,106.4249,9897.0
2021-05-13 11:25:00,112.47,112.51,112.31,112.46,8404.0,106.4154,106.4533,106.2641,106.406,8404.0
2021-05-13 11:30:00,112.45,112.59,112.45,112.58,24072.0,106.3965,106.529,106.3965,106.5195,24072.0
2021-05-13 11:35:00,112.57,112.68,112.54,112.58,20736.0,106.5101,106.6141,106.4817,106.5195,20736.0
2021-05-13 11:40:00,112.59,112.6,112.45,112.47,5473.0,106.529,106.5384,106.3965,106.4154,5473.0
2021-05-13 11:45:00,112.47,112.78,112.46,112.76,7175.0,106.4154,106.7088,106.406,106.6898,7175.0
2021-05-13 11:50:00,112.77,112.91,112.77,112.89,8173.0,106.6993,106.8318,106.6993,106.8128,8173.0
2021-05-13 11:55:00,112.91,112.91,112.71,112.75,13684.0,106.8318,106.8318,106.6425,106.6804,13684.0
2021-05-13 12:00:00,112.77,112.9,112.72,112.73,14563.0,106.6993,106.8223,106.652,106.6614,14563.0
2021-05-13 12:05:00,112.73,112.92,112.73,112.92,9098.0,106.6614,106.8412,106.6614,106.8412,9098.0
2021-05-13 12:10:00,112.92,112.98,112.89,112.94,9911.0,106.8412,106.898,106.8128,106.8601,9911.0
2021-05-13 12:15:00,112.95,112.95,112.83,112.86,8584.0,106.8696,106.8696,106.7561,106.7845,8584.0
2021-05-13 12:20:00,112.85,112.85,112.75,112.79,6665.0,106.775,106.775,106.6804,106.7182,6665.0
2021-05-13 12:25:00,112.77,112.87,112.75,112.78,13940.0,106.6993,106.7939,106.6804,106.7088,13940.0
2021-05-13 12:30:00,112.8,112.86,112.79,112.86,11175.0,106.7277,106.7845,106.7182,106.7845,11175.0
2021-05-13 12:35:00,112.85,112.93,112.85,112.91,10192.0,106.775,106.8507,106.775,106.8318,10192.0
2021-05-13 12:40:00,112.91,112.95,112.83,112.91,8739.0,106.8318,106.8696,106.7561,106.8318,8739.0
2021-05-13 12:45:00,112.92,113.01,112.92,112.97,9105.0,106.8412,106.9264,106.8412,106.8885,9105.0
2021-05-13 12:50:00,112.98,113.05,112.87,113.03,9737.0,106.898,106.9642,106.7939,106.9453,9737.0
2021-05-13 12:55:00,113.05,113.05,112.79,112.93,13227.0,106.9642,106.9642,106.7182,106.8507,13227.0
2021-05-13 13:00:00,112.93,113.02,112.81,113.02,17647.0,106.8507,106.9358,106.7371,106.9358,17647.0
2021-05-13 13:05:00,113.01,113.12,112.91,113.09,8205.0,106.9264,107.0305,106.8318,107.0021,8205.0
2021-05-13 13:10:00,113.1,113.19,113.05,113.16,9019.0,107.0115,107.0967,106.9642,107.0683,9019.0
2021-05-13 13:15:00,113.18,113.26,112.94,112.96,12685.0,107.0872,107.1629,106.8601,106.8791,12685.0
2021-05-13 13:20:00,112.96,112.99,112.81,112.81,20100.0,106.8791,106.9075,106.7371,106.7371,20100.0
2021-05-13 13:25:00,112.82,112.95,112.75,112.92,13384.0,106.7466,106.8696,106.6804,106.8412,13384.0
2021-05-13 13:30:00,112.89,112.95,112.56,112.59,19523.0,106.8128,106.8696,106.5006,106.529,19523.0
2021-05-13 13:35:00,112.6,112.64,112.5,112.56,10371.0,106.5384,106.5763,106.4438,106.5006,10371.0
2021-05-13 13:40:00,112.59,112.59,112.42,112.49,12619.0,106.529,106.529,106.3681,106.4344,12619.0
2021-05-13 13:45:00,112.48,112.52,112.3,112.34,27285.0,106.4249,106.4628,106.2546,106.2924,27285.0
2021-05-13 13:50:00,112.36,112.52,112.35,112.45,15671.0,106.3114,106.4628,106.3019,106.3965,15671.0
2021-05-13 13:55:00,112.46,112.52,112.37,112.4,10156.0,106.406,106.4628,106.3208,106.3492,10156.0
2021-05-13 14:00:00,112.4,112.72,112.4,112.72,44520.0,106.3492,106.652,106.3492,106.652,44520.0
2021-05-13 14:05:00,112.76,112.9,112.68,112.76,14238.0,106.6898,106.8223,106.6141,106.6898,14238.0
2021-05-13 14:10:00,112.74,112.81,112.64,112.77,32401.0,106.6709,106.7371,106.5763,106.6993,32401.0
2021-05-13 14:15:00,112.75,112.83,112.68,112.7,16542.0,106.6804,106.7561,106.6141,106.6331,16542.0
2021-05-13 14:20:00,112.69,112.89,112.57,112.62,26669.0,106.6236,106.8128,106.5101,106.5574,26669.0
2021-05-13 14:25:00,112.61,112.73,112.58,112.67,16770.0,106.5479,106.6614,106.5195,106.6047,16770.0
2021-05-13 14:30:00,112.68,112.7,112.48,112.54,22236.0,106.6141,106.6331,106.4249,106.4817,22236.0
2021-05-13 14:35:00,112.56,112.66,112.46,112.46,26333.0,106.5006,106.5952,106.406,106.406,26333.0
2021-05-13 14:40:00,112.45,112.5,112.38,112.39,35073.0,106.3965,106.4438,106.3303,106.3398,35073.0
2021-05-13 14:45:00,112.38,112.39,112.2,112.36,24283.0,106.3303,106.3398,106.16,106.3114,24283.0
2021-05-13 14:50:00,112.36,112.42,112.24,112.37,16424.0,106.3114,106.3681,106.1978,106.3208,16424.0
2021-05-13 14:55:00,112.37,112.42,112.34,112.37,8851.0,106.3208,106.3681,106.2924,106.3208,8851.0
2021-05-13 15:00:00,112.37,112.53,112.34,112.37,17248.0,106.3208,106.4722,106.2924,106.3208,17248.0
2021-05-13 15:05:00,112.37,112.46,112.29,112.42,17666.0,106.3208,106.406,106.2451,106.3681,17666.0
2021-05-13 15:10:00,112.42,112.42,112.22,112.28,14139.0,106.3681,106.3681,106.1789,106.2357,14139.0
2021-05-13 15:15:00,112.28,112.36,112.27,112.3,14291.0,106.2357,106.3114,106.2262,106.2546,14291.0
2021-05-13 15:20:00,112.3,112.34,112.21,112.28,26206.0,106.2546,106.2924,106.1694,106.2357,26206.0
2021-05-13 15:25:00,112.28,112.47,112.27,112.46,25032.0,106.2357,106.4154,106.2262,106.406,25032.0
2021-05-13 15:30:00,112.46,112.51,112.42,112.48,35511.0,106.406,106.4533,106.3681,106.4249,35511.0
2021-05-13 15:35:00,112.47,112.5,112.35,112.48,31244.0,106.4154,106.4438,106.3019,106.4249,31244.0
2021-05-13 15:40:00,112.47,112.56,112.43,112.52,41017.0,106.4154,106.5006,106.3776,106.4628,41017.0
2021-05-13 15:45:00,112.52,112.58,112.44,112.5,42208.0,106.4628,106.5195,106.3871,106.4438,42208.0
2021-05-13 15:50:00,112.48,112.5,112.32,112.39,48687.0,106.4249,106.4438,106.2735,106.3398,48687.0
2021-05-13 15:55:00,112.39,112.41,112.13,112.14,188398.0,106.3398,106.3587,106.0937,106.1032,188398.0
2021-05-14 09:30:00,112.71,112.79,112.42,112.59,39614.0,106.6425,106.7182,106.3681,106.529,39614.0
2021-05-14 09:35:00,112.56,112.57,112.21,112.41,18177.0,106.5006,106.5101,106.1694,106.3587,18177.0
2021-05-14 09:40:00,112.48,112.62,112.15,112.22,28982.0,106.4249,106.5574,106.1127,106.1789,28982.0
2021-05-14 09:45:00,112.24,112.31,112.18,112.26,20303.0,106.1978,106.2641,106.1411,106.2167,20303.0
2021-05-14 09:50:00,112.25,112.31,112.11,112.24,22280.0,106.2073,106.2641,106.0748,106.1978,22280.0
2021-05-14 09:55:00,112.28,112.57,112.25,112.57,19984.0,106.2357,106.5101,106.2073,106.5101,19984.0
2021-05-14 10:00:00,112.57,112.65,112.4,112.59,12382.0,106.5101,106.5858,106.3492,106.529,12382.0
2021-05-14 10:05:00,112.62,112.76,112.5,112.7,13989.0,106.5574,106.6898,106.4438,106.6331,13989.0
2021-05-14 10:10:00,112.74,112.81,112.67,112.73,10277.0,106.6709,106.7371,106.6047,106.6614,10277.0
2021-05-14 10:15:00,112.73,112.93,112.7,112.86,28103.0,106.6614,106.8507,106.6331,106.7845,28103.0
2021-05-14 10:20:00,112.86,113.04,112.86,112.89,10870.0,106.7845,106.9548,106.7845,106.8128,10870.0
2021-05-14 10:25:00,112.93,112.98,112.67,112.67,17206.0,106.8507,106.898,106.6047,106.6047,17206.0
2021-05-14 10:30:00,112.71,112.89,112.7,112.89,40868.0,106.6425,106.8128,106.6331,106.8128,40868.0
2021-05-14 10:35:00,112.89,112.89,112.74,112.81,7879.0,106.8128,106.8128,106.6709,106.7371,7879.0
2021-05-14 10:40:00,112.81,112.85,112.62,112.63,16660.0,106.7371,106.775,106.5574,106.5668,16660.0
2021-05-14 10:45:00,112.67,112.86,112.67,112.86,9580.0,106.6047,106.7845,106.6047,106.7845,9580.0
2021-05-14 10:50:00,112.86,112.93,112.82,112.91,13002.0,106.7845,106.8507,106.7466,106.8318,13002.0
2021-05-14 10:55:00,112.9,113.24,112.88,113.14,20033.0,106.8223,107.144,106.8034,107.0494,20033.0
2021-05-14 11:00:00,113.15,113.23,112.92,112.96,11806.0,107.0588,107.1345,106.8412,106.8791,11806.0
2021-05-14 11:05:00,112.98,113.11,112.98,113.02,7273.0,106.898,107.021,106.898,106.9358,7273.0
2021-05-14 11:10:00,113.05,113.17,113.01,113.08,12142.0,106.9642,107.0778,106.9264,106.9926,12142.0
2021-05-14 11:15:00,113.11,113.31,113.1,113.17,10951.0,107.021,107.2102,107.0115,107.0778,10951.0
2021-05-14 11:20:00,113.2,113.3,113.18,113.24,9228.0,107.1061,107.2008,107.0872,107.144,9228.0
2021-05-14 11:25:00,113.25,113.26,113.05,113.07,8685.0,107.1535,107.1629,106.9642,106.9831,8685.0
2021-05-14 11:30:00,113.09,113.12,113.03,113.09,5316.0,107.0021,107.0305,106.9453,107.0021,5316.0
2021-05-14 11:35:00,113.07,113.16,113.07,113.16,6970.0,106.9831,107.0683,106.9831,107.0683,6970.0
2021-05-14 11:40:00,113.13,113.14,113.05,113.09,8293.0,107.0399,107.0494,106.9642,107.0021,8293.0
2021-05-14 11:45:00,113.07,113.1,113.03,113.09,6542.0,106.9831,107.0115,106.9453,107.0021,6542.0
2021-05-14 11:50:00,113.07,113.07,112.89,112.9,12047.0,106.9831,106.9831,106.8128,106.8223,12047.0
2021-05-14 11:55:00,112.91,112.91,112.82,112.84,14569.0,106.8318,106.8318,106.7466,106.7655,14569.0
2021-05-14 12:00:00,112.84,112.85,112.77,112.77,9345.0,106.7655,106.775,106.6993,106.6993,9345.0
2021-05-14 12:05:00,112.78,112.84,112.76,112.79,4507.0,106.7088,106.7655,106.6898,106.7182,4507.0
2021-05-14 12:10:00,112.79,112.84,112.72,112.84,6623.0,106.7182,106.7655,106.652,106.7655,6623.0
2021-05-14 12:15:00,112.83,112.85,112.79,112.82,8222.0,106.7561,106.775,106.7182,106.7466,8222.0
2021-05-14 12:20:00,112.82,112.86,112.77,112.8,8061.0,106.7466,106.7845,106.6993,106.7277,8061.0
2021-05-14 12:25:00,112.79,112.84,112.76,112.78,9872.0,106.7182,106.7655,106.6898,106.7088,9872.0
2021-05-14 12:30:00,112.8,112.84,112.77,112.84,11821.0,106.7277,106.7655,106.6993,106.7655,11821.0
2021-05-14 12:35:00,112.83,112.87,112.79,112.8,12308.0,106.7561,106.7939,106.7182,106.7277,12308.0
2021-05-14 12:40:00,112.8,112.82,112.76,112.77,15891.0,106.7277,106.7466,106.6898,106.6993,15891.0
2021-05-14 12:45:00,112.76,112.89,112.76,112.86,31144.0,106.6898,106.8128,106.6898,106.7845,31144.0
2021-05-14 12:50:00,112.88,112.95,112.87,112.95,5624.0,106.8034,106.8696,106.7939,106.8696,5624.0
2021-05-14 12:55:00,112.96,112.96,112.87,112.87,24888.0,106.8791,106.8791,106.7939,106.7939,24888.0
2021-05-14 13:00:00,112.88,112.97,112.87,112.91,12347.0,106.8034,106.8885,106.7939,106.8318,12347.0
2021-05-14 13:05:00,112.87,112.9,112.82,112.86,7943.0,106.7939,106.8223,106.7466,106.7845,7943.0
2021-05-14 13:10:00,112.86,112.87,112.75,112.8,9365.0,106.7845,106.7939,106.6804,106.7277,9365.0
2021-05-14 13:15:00,112.8,112.81,112.71,112.77,8183.0,106.7277,106.7371,106.6425,106.6993,8183.0
2021-05-14 13:20:00,112.78,112.8,112.69,112.72,15547.0,106.7088,106.7277,106.6236,106.652,15547.0
2021-05-14 13:25:00,112.7,112.76,112.7,112.7,11581.0,106.6331,106.6898,106.6331,106.6331,11581.0
2021-05-14 13:30:00,112.7,112.76,112.65,112.66,13821.0,106.6331,106.6898,106.5858,106.5952,13821.0
2021-05-14 13:35:00,112.67,112.75,112.64,112.67,8981.0,106.6047,106.6804,106.5763,106.6047,8981.0
2021-05-14 13:40:00,112.65,112.73,112.64,112.7,14197.0,106.5858,106.6614,106.5763,106.6331,14197.0
2021-05-14 13:45:00,112.7,112.73,112.64,112.67,14864.0,106.6331,106.6614,106.5763,106.6047,14864.0
2021-05-14 13:50:00,112.65,112.69,112.58,112.59,10389.0,106.5858,106.6236,106.5195,106.529,10389.0
2021-05-14 13:55:00,112.59,112.64,112.57,112.59,10667.0,106.529,106.5763,106.5101,106.529,10667.0
2021-05-14 14:00:00,112.59,112.7,112.59,112.69,7472.0,106.529,106.6331,106.529,106.6236,7472.0
2021-05-14 14:05:00,112.68,112.75,112.66,112.74,13926.0,106.6141,106.6804,106.5952,106.6709,13926.0
2021-05-14 14:10:00,112.75,112.78,112.73,112.75,13147.0,106.6804,106.7088,106.6614,106.6804,13147.0
2021-05-14 14:15:00,112.75,112.78,112.7,112.71,15602.0,106.6804,106.7088,106.6331,106.6425,15602.0
2021-05-14 14:20:00,112.71,112.91,112.71,112.89,44114.0,106.6425,106.8318,106.6425,106.8128,44114.0
2021-05-14 14:25:00,112.91,113.0,112.84,112.95,14806.0,106.8318,106.9169,106.7655,106.8696,14806.0
2021-05-14 14:30:00,112.95,113.08,112.94,112.98,10983.0,106.8696,106.9926,106.8601,106.898,10983.0
2021-05-14 14:35:00,113.0,113.07,112.98,113.06,8830.0,106.9169,106.9831,106.898,106.9737,8830.0
2021-05-14 14:40:00,113.06,113.12,113.05,113.08,12130.0,106.9737,107.0305,106.9642,106.9926,12130.0
2021-05-14 14:45:00,113.09,113.18,113.07,113.15,18627.0,107.0021,107.0872,106.9831,107.0588,18627.0
2021-05-14 14:50:00,113.14,113.29,113.12,113.24,12723.0,107.0494,107.1913,107.0305,107.144,12723.0
2021-05-14 14:55:00,113.26,113.28,113.11,113.21,14728.0,107.1629,107.1818,107.021,107.1156,14728.0
2021-05-14 15:00:00,113.2,113.39,113.2,113.39,11821.0,107.1061,107.2859,107.1061,107.2859,11821.0
2021-05-14 15:05:00,113.38,113.64,113.37,113.64,14083.0,107.2765,107.5225,107.267,107.5225,14083.0
2021-05-14 15:10:00,113.65,113.73,113.6,113.71,12459.0,107.5319,107.6076,107.4846,107.5887,12459.0
2021-05-14 15:15:00,113.71,113.74,113.56,113.57,18772.0,107.5887,107.6171,107.4468,107.4562,18772.0
2021-05-14 15:20:00,113.57,113.57,113.41,113.43,16068.0,107.4562,107.4562,107.3048,107.3238,16068.0
2021-05-14 15:25:00,113.44,113.5,113.39,113.47,21647.0,107.3332,107.39,107.2859,107.3616,21647.0
2021-05-14 15:30:00,113.46,113.47,113.26,113.4,32280.0,107.3522,107.3616,107.1629,107.2954,32280.0
2021-05-14 15:35:00,113.39,113.43,113.26,113.31,26149.0,107.2859,107.3238,107.1629,107.2102,26149.0
2021-05-14 15:40:00,113.31,113.39,113.22,113.33,35855.0,107.2102,107.2859,107.1251,107.2291,35855.0
2021-05-14 15:45:00,113.32,113.41,113.26,113.35,45019.0,107.2197,107.3048,107.1629,107.2481,45019.0
2021-05-14 15:50:00,113.33,113.41,113.23,113.25,64407.0,107.2291,107.3048,107.1345,107.1535,64407.0
2021-05-14 15:55:00,113.24,113.38,113.15,113.25,172076.0,107.144,107.2765,107.0588,107.1535,172076.0
2021-05-17 09:30:00,113.49,113.66,113.04,113.19,53786.0,107.3805,107.5414,106.9548,107.0967,53786.0
2021-05-17 09:35:00,113.2,113.49,113.18,113.34,57723.0,107.1061,107.3805,107.0872,107.2386,57723.0
2021-05-17 09:40:00,113.34,113.42,113.14,113.38,12453.0,107.2386,107.3143,107.0494,107.2765,12453.0
2021-05-17 09:45:00,113.37,113.37,112.93,113.05,11751.0,107.267,107.267,106.8507,106.9642,11751.0
2021-05-17 09:50:00,113.0,113.15,112.95,113.12,33648.0,106.9169,107.0588,106.8696,107.0305,33648.0
2021-05-17 09:55:00,113.08,113.21,113.02,113.1,5133.0,106.9926,107.1156,106.9358,107.0115,5133.0
2021-05-17 10:00:00,113.07,113.09,112.79,112.82,21961.0,106.9831,107.0021,106.7182,106.7466,21961.0
2021-05-17 10:05:00,112.84,112.86,112.54,112.55,9837.0,106.7655,106.7845,106.4817,106.4911,9837.0
2021-05-17 10:10:00,112.57,112.61,112.42,112.49,15378.0,106.5101,106.5479,106.3681,106.4344,15378.0
2021-05-17 10:15:00,112.51,112.73,112.4,112.69,5238.0,106.4533,106.6614,106.3492,106.6236,5238.0
2021-05-17 10:20:00,112.69,112.74,112.55,112.61,6846.0,106.6236,106.6709,106.4911,106.5479,6846.0
2021-05-17 10:25:00,112.62,112.69,112.29,112.29,9715.0,106.5574,106.6236,106.2451,106.2451,9715.0
2021-05-17 10:30:00,112.29,112.42,112.26,112.27,6788.0,106.2451,106.3681,106.2167,106.2262,6788.0
2021-05-17 10:35:00,112.25,112.35,112.16,112.27,17961.0,106.2073,106.3019,106.1221,106.2262,17961.0
2021-05-17 10:40:00,112.27,112.28,112.08,112.2,12756.0,106.2262,106.2357,106.0464,106.16,12756.0
2021-05-17 10:45:00,112.2,112.36,112.2,112.36,5350.0,106.16,106.3114,106.16,106.3114,5350.0
2021-05-17 10:50:00,112.38,112.48,112.37,112.44,10827.0,106.3303,106.4249,106.3208,106.3871,10827.0
2021-05-17 10:55:00,112.45,112.54,112.43,112.43,14026.0,106.3965,106.4817,106.3776,106.3776,14026.0
2021-05-17 11:00:00,112.43,112.49,112.35,112.45,18613.0,106.3776,106.4344,106.3019,106.3965,18613.0
2021-05-17 11:05:00,112.48,112.53,112.32,112.34,32214.0,106.4249,106.4722,106.2735,106.2924,32214.0
2021-05-17 11:10:00,112.3,112.3,112.21,112.3,3182.0,106.2546,106.2546,106.1694,106.2546,3182.0
2021-05-17 11:15:00,112.28,112.28,112.05,112.05,5778.0,106.2357,106.2357,106.0181,106.0181,5778.0
2021-05-17 11:20:00,112.03,112.18,112.03,112.08,4035.0,105.9991,106.1411,105.9991,106.0464,4035.0
2021-05-17 11:25:00,112.08,112.14,111.98,111.98,5218.0,106.0464,106.1032,105.9518,105.9518,5218.0
2021-05-17 11:30:00,112.02,112.1,111.93,112.09,4945.0,105.9897,106.0654,105.9045,106.0559,4945.0
2021-05-17 11:35:00,112.1,112.21,112.06,112.15,4020.0,106.0654,106.1694,106.0275,106.1127,4020.0
2021-05-17 11:40:00,112.13,112.16,112.04,112.12,3005.0,106.0937,106.1221,106.0086,106.0843,3005.0
2021-05-17 11:45:00,112.14,112.29,112.14,112.24,5124.0,106.1032,106.2451,106.1032,106.1978,5124.0
2021-05-17 11:50:00,112.25,112.27,112.21,112.26,10317.0,106.2073,106.2262,106.1694,106.2167,10317.0
2021-05-17 11:55:00,112.3,112.33,112.25,112.29,5377.0,106.2546,106.283,106.2073,106.2451,5377.0
2021-05-17 12:00:00,112.29,112.33,112.21,112.33,6633.0,106.2451,106.283,106.1694,106.283,6633.0
2021-05-17 12:05:00,112.31,112.31,112.19,112.24,3199.0,106.2641,106.2641,106.1505,106.1978,3199.0
2021-05-17 12:10:00,112.25,112.35,112.25,112.32,2211.0,106.2073,106.3019,106.2073,106.2735,2211.0
2021-05-17 12:15:00,112.3,112.4,112.3,112.37,2200.0,106.2546,106.3492,106.2546,106.3208,2200.0
2021-05-17 12:20:00,112.36,112.38,112.32,112.34,3036.0,106.3114,106.3303,106.2735,106.2924,3036.0
2021-05-17 12:25:00,112.37,112.44,112.37,112.44,3386.0,106.3208,106.3871,106.3208,106.3871,3386.0
2021-05-17 12:30:00,112.42,112.43,112.35,112.41,3628.0,106.3681,106.3776,106.3019,106.3587,3628.0
2021-05-17 12:35:00,112.45,112.52,112.44,112.5,5509.0,106.3965,106.4628,106.3871,106.4438,5509.0
2021-05-17 12:40:00,112.51,112.6,112.5,112.51,9361.0,106.4533,106.5384,106.4438,106.4533,9361.0
2021-05-17 12:45:00,112.5,112.51,112.37,112.4,2357.0,106.4438,106.4533,106.3208,106.3492,2357.0
2021-05-17 12:50:00,112.41,112.5,112.39,112.42,2856.0,106.3587,106.4438,106.3398,106.3681,2856.0
2021-05-17 12:55:00,112.4,112.48,112.38,112.47,2773.0,106.3492,106.4249,106.3303,106.4154,2773.0
2021-05-17 13:00:00,112.47,112.53,112.44,112.5,7232.0,106.4154,106.4722,106.3871,106.4438,7232.0
2021-05-17 13:05:00,112.48,112.5,112.37,112.37,4230.0,106.4249,106.4438,106.3208,106.3208,4230.0
2021-05-17 13:10:00,112.36,112.39,112.26,112.34,7257.0,106.3114,106.3398,106.2167,106.2924,7257.0
2021-05-17 13:15:00,112.33,112.39,112.32,112.33,3548.0,106.283,106.3398,106.2735,106.283,3548.0
2021-05-17 13:20:00,112.35,112.41,112.32,112.38,3196.0,106.3019,106.3587,106.2735,106.3303,3196.0
2021-05-17 13:25:00,112.35,112.39,112.33,112.37,2646.0,106.3019,106.3398,106.283,106.3208,2646.0
2021-05-17 13:30:00,112.37,112.43,112.35,112.42,4086.0,106.3208,106.3776,106.3019,106.3681,4086.0
2021-05-17 13:35:00,112.4,112.55,112.4,112.48,6973.0,106.3492,106.4911,106.3492,106.4249,6973.0
2021-05-17 13:40:00,112.46,112.46,112.37,112.44,6571.0,106.406,106.406,106.3208,106.3871,6571.0
2021-05-17 13:45:00,112.43,112.6,112.43,112.58,23287.0,106.3776,106.5384,106.3776,106.5195,23287.0
2021-05-17 13:50:00,112.58,112.58,112.42,112.44,5588.0,106.5195,106.5195,106.3681,106.3871,5588.0
2021-05-17 13:55:00,112.42,112.5,112.41,112.47,3774.0,106.3681,106.4438,106.3587,106.4154,3774.0
2021-05-17 14:00:00,112.45,112.49,112.43,112.46,2343.0,106.3965,106.4344,106.3776,106.406,2343.0
2021-05-17 14:05:00,112.44,112.51,112.44,112.48,7554.0,106.3871,106.4533,106.3871,106.4249,7554.0
2021-05-17 14:10:00,112.48,112.54,112.45,112.52,7463.0,106.4249,106.4817,106.3965,106.4628,7463.0
2021-05-17 14:15:00,112.52,112.59,112.5,112.54,13889.0,106.4628,106.529,106.4438,106.4817,13889.0
2021-05-17 14:20:00,112.54,112.55,112.47,112.51,6239.0,106.4817,106.4911,106.4154,106.4533,6239.0
2021-05-17 14:25:00,112.51,112.6,112.49,112.56,13900.0,106.4533,106.5384,106.4344,106.5006,13900.0
2021-05-17 14:30:00,112.58,112.62,112.41,112.43,38319.0,106.5195,106.5574,106.3587,106.3776,38319.0
2021-05-17 14:35:00,112.43,112.44,112.34,112.38,3674.0,106.3776,106.3871,106.2924,106.3303,3674.0
2021-05-17 14:40:00,112.35,112.4,112.3,112.36,6812.0,106.3019,106.3492,106.2546,106.3114,6812.0
2021-05-17 14:45:00,112.35,112.56,112.28,112.53,12774.0,106.3019,106.5006,106.2357,106.4722,12774.0
2021-05-17 14:50:00,112.54,112.69,112.54,112.64,32354.0,106.4817,106.6236,106.4817,106.5763,32354.0
2021-05-17 14:55:00,112.64,112.66,112.56,112.61,8203.0,106.5763,106.5952,106.5006,106.5479,8203.0
2021-05-17 15:00:00,112.63,112.67,112.58,112.64,6778.0,106.5668,106.6047,106.5195,106.5763,6778.0
2021-05-17 15:05:00,112.61,112.72,112.61,112.67,20184.0,106.5479,106.652,106.5479,106.6047,20184.0
2021-05-17 15:10:00,112.67,112.84,112.66,112.73,37632.0,106.6047,106.7655,106.5952,106.6614,37632.0
2021-05-17 15:15:00,112.74,112.74,112.62,112.66,14070.0,106.6709,106.6709,106.5574,106.5952,14070.0
2021-05-17 15:20:00,112.67,112.67,112.6,112.65,5776.0,106.6047,106.6047,106.5384,106.5858,5776.0
2021-05-17 15:25:00,112.62,112.64,112.49,112.59,5079.0,106.5574,106.5763,106.4344,106.529,5079.0
2021-05-17 15:30:00,112.61,112.64,112.53,112.61,8176.0,106.5479,106.5763,106.4722,106.5479,8176.0
2021-05-17 15:35:00,112.59,112.59,112.46,112.53,6752.0,106.529,106.529,106.406,106.4722,6752.0
2021-05-17 15:40:00,112.54,112.72,112.53,112.65,16295.0,106.4817,106.652,106.4722,106.5858,16295.0
2021-05-17 15:45:00,112.65,112.75,112.59,112.62,34612.0,106.5858,106.6804,106.529,106.5574,34612.0
2021-05-17 15:50:00,112.6,112.65,112.46,112.46,28155.0,106.5384,106.5858,106.406,106.406,28155.0
2021-05-17 15:55:00,112.46,112.51,112.4,112.47,70555.0,106.406,106.4533,106.3492,106.4154,70555.0
2021-05-18 09:30:00,112.24,112.24,111.59,111.85,58214.0,106.1978,106.1978,105.5828,105.8288,58214.0
2021-05-18 09:35:00,111.84,111.97,111.62,111.9,24722.0,105.8194,105.9424,105.6112,105.8761,24722.0
2021-05-18 09:40:00,111.98,112.1,111.92,112.02,11464.0,105.9518,106.0654,105.8951,105.9897,11464.0
2021-05-18 09:45:00,112.02,112.04,111.86,111.92,6800.0,105.9897,106.0086,105.8383,105.8951,6800.0
2021-05-18 09:50:00,111.9,112.0,111.76,111.95,14063.0,105.8761,105.9707,105.7437,105.9234,14063.0
2021-05-18 09:55:00,111.95,112.02,111.81,112.02,11197.0,105.9234,105.9897,105.791,105.9897,11197.0
2021-05-18 10:00:00,112.05,112.06,111.9,111.92,13143.0,106.0181,106.0275,105.8761,105.8951,13143.0
2021-05-18 10:05:00,111.85,111.86,111.5,111.53,10990.0,105.8288,105.8383,105.4977,105.526,10990.0
2021-05-18 10:10:00,111.58,111.6,111.45,111.45,8615.0,105.5734,105.5923,105.4504,105.4504,8615.0
2021-05-18 10:15:00,111.46,112.05,111.46,111.99,11854.0,105.4598,106.0181,105.4598,105.9613,11854.0
2021-05-18 10:20:00,112.0,112.04,111.94,111.98,3907.0,105.9707,106.0086,105.914,105.9518,3907.0
2021-05-18 10:25:00,112.01,112.15,111.99,112.15,4725.0,105.9802,106.1127,105.9613,106.1127,4725.0
2021-05-18 10:30:00,112.12,112.18,112.09,112.18,3545.0,106.0843,106.1411,106.0559,106.1411,3545.0
2021-05-18 10:35:00,112.21,112.24,111.96,111.97,7784.0,106.1694,106.1978,105.9329,105.9424,7784.0
2021-05-18 10:40:00,111.95,112.0,111.87,111.89,13802.0,105.9234,105.9707,105.8477,105.8667,13802.0
2021-05-18 10:45:00,111.89,112.04,111.86,112.02,26376.0,105.8667,106.0086,105.8383,105.9897,26376.0
2021-05-18 10:50:00,112.04,112.19,112.03,112.05,20255.0,106.0086,106.1505,105.9991,106.0181,20255.0
2021-05-18 10:55:00,112.04,112.06,111.83,111.89,13297.0,106.0086,106.0275,105.8099,105.8667,13297.0
2021-05-18 11:00:00,111.89,112.01,111.88,112.01,32034.0,105.8667,105.9802,105.8572,105.9802,32034.0
2021-05-18 11:05:00,112.01,112.07,111.89,111.93,12664.0,105.9802,106.037,105.8667,105.9045,12664.0
2021-05-18 11:10:00,111.93,112.21,111.92,112.19,17085.0,105.9045,106.1694,105.8951,106.1505,17085.0
2021-05-18 11:15:00,112.18,112.29,112.13,112.27,9305.0,106.1411,106.2451,106.0937,106.2262,9305.0
2021-05-18 11:20:00,112.29,112.38,112.24,112.36,9648.0,106.2451,106.3303,106.1978,106.3114,9648.0
2021-05-18 11:25:00,112.38,112.38,112.26,112.26,4183.0,106.3303,106.3303,106.2167,106.2167,4183.0
2021-05-18 11:30:00,112.25,112.32,112.2,112.2,4451.0,106.2073,106.2735,106.16,106.16,4451.0
2021-05-18 11:35:00,112.18,112.3,112.18,112.29,4769.0,106.1411,106.2546,106.1411,106.2451,4769.0
2021-05-18 11:40:00,112.27,112.35,112.21,112.35,18473.0,106.2262,106.3019,106.1694,106.3019,18473.0
2021-05-18 11:45:00,112.35,112.35,112.22,112.22,5117.0,106.3019,106.3019,106.1789,106.1789,5117.0
2021-05-18 11:50:00,112.2,112.2,112.11,112.14,3390.0,106.16,106.16,106.0748,106.1032,3390.0
2021-05-18 11:55:00,112.14,112.17,112.05,112.05,4318.0,106.1032,106.1316,106.0181,106.0181,4318.0
2021-05-18 12:00:00,112.04,112.22,112.04,112.22,5863.0,106.0086,106.1789,106.0086,106.1789,5863.0
2021-05-18 12:05:00,112.2,112.28,112.15,112.15,3547.0,106.16,106.2357,106.1127,106.1127,3547.0
2021-05-18 12:10:00,112.11,112.24,112.11,112.23,3268.0,106.0748,106.1978,106.0748,106.1884,3268.0
2021-05-18 12:15:00,112.26,112.3,112.23,112.28,4282.0,106.2167,106.2546,106.1884,106.2357,4282.0
2021-05-18 12:20:00,112.3,112.35,112.28,112.33,3838.0,106.2546,106.3019,106.2357,106.283,3838.0
2021-05-18 12:25:00,112.34,112.4,112.31,112.34,20821.0,106.2924,106.3492,106.2641,106.2924,20821.0
2021-05-18 12:30:00,112.36,112.38,112.33,112.33,3600.0,106.3114,106.3303,106.283,106.283,3600.0
2021-05-18 12:35:00,112.36,112.37,112.24,112.24,7470.0,106.3114,106.3208,106.1978,106.1978,7470.0
2021-05-18 12:40:00,112.23,112.35,112.23,112.32,1700.0,106.1884,106.3019,106.1884,106.2735,1700.0
2021-05-18 12:45:00,112.35,112.38,112.25,112.3,7862.0,106.3019,106.3303,106.2073,106.2546,7862.0
2021-05-18 12:50:00,112.29,112.29,112.22,112.22,5711.0,106.2451,106.2451,106.1789,106.1789,5711.0
2021-05-18 12:55:00,112.23,112.29,112.21,112.23,3220.0,106.1884,106.2451,106.1694,106.1884,3220.0
2021-05-18 13:00:00,112.27,112.29,112.22,112.28,5101.0,106.2262,106.2451,106.1789,106.2357,5101.0
2021-05-18 13:05:00,112.3,112.3,112.2,112.2,3611.0,106.2546,106.2546,106.16,106.16,3611.0
2021-05-18 13:10:00,112.18,112.2,112.13,112.16,3004.0,106.1411,106.16,106.0937,106.1221,3004.0
2021-05-18 13:15:00,112.14,112.19,112.12,112.18,4883.0,106.1032,106.1505,106.0843,106.1411,4883.0
2021-05-18 13:20:00,112.21,112.24,112.18,112.22,3367.0,106.1694,106.1978,106.1411,106.1789,3367.0
2021-05-18 13:25:00,112.25,112.26,112.21,112.21,4262.0,106.2073,106.2167,106.1694,106.1694,4262.0
2021-05-18 13:30:00,112.22,112.22,112.13,112.16,2684.0,106.1789,106.1789,106.0937,106.1221,2684.0
2021-05-18 13:35:00,112.14,112.18,112.13,112.18,3466.0,106.1032,106.1411,106.0937,106.1411,3466.0
2021-05-18 13:40:00,112.19,112.25,112.19,112.2,3138.0,106.1505,106.2073,106.1505,106.16,3138.0
2021-05-18 13:45:00,112.21,112.25,112.18,112.18,4224.0,106.1694,106.2073,106.1411,106.1411,4224.0
2021-05-18 13:50:00,112.15,112.2,112.15,112.17,2403.0,106.1127,106.16,106.1127,106.1316,2403.0
2021-05-18 13:55:00,112.18,112.21,112.15,112.15,3585.0,106.1411,106.1694,106.1127,106.1127,3585.0
2021-05-18 14:00:00,112.15,112.31,112.14,112.29,6842.0,106.1127,106.2641,106.1032,106.2451,6842.0
2021-05-18 14:05:00,112.3,112.37,112.3,112.31,7507.0,106.2546,106.3208,106.2546,106.2641,7507.0
2021-05-18 14:10:00,112.29,112.29,112.18,112.24,6259.0,106.2451,106.2451,106.1411,106.1978,6259.0
2021-05-18 14:15:00,112.25,112.27,112.18,112.2,8077.0,106.2073,106.2262,106.1411,106.16,8077.0
2021-05-18 14:20:00,112.21,112.22,112.1,112.13,7120.0,106.1694,106.1789,106.0654,106.0937,7120.0
2021-05-18 14:25:00,112.12,112.13,112.03,112.05,8146.0,106.0843,106.0937,105.9991,106.0181,8146.0
2021-05-18 14:30:00,112.05,112.08,111.97,111.98,13028.0,106.0181,106.0464,105.9424,105.9518,13028.0
2021-05-18 14:35:00,111.96,111.99,111.88,111.94,11460.0,105.9329,105.9613,105.8572,105.914,11460.0
2021-05-18 14:40:00,111.94,111.99,111.87,111.93,8852.0,105.914,105.9613,105.8477,105.9045,8852.0
2021-05-18 14:45:00,111.91,111.94,111.82,111.9,11569.0,105.8856,105.914,105.8004,105.8761,11569.0
2021-05-18 14:50:00,111.92,112.02,111.9,111.94,6150.0,105.8951,105.9897,105.8761,105.914,6150.0
2021-05-18 14:55:00,111.93,112.0,111.87,111.99,11137.0,105.9045,105.9707,105.8477,105.9613,11137.0
2021-05-18 15:00:00,111.98,112.06,111.95,112.04,7744.0,105.9518,106.0275,105.9234,106.0086,7744.0
2021-05-18 15:05:00,112.06,112.06,111.94,111.94,4250.0,106.0275,106.0275,105.914,105.914,4250.0
2021-05-18 15:10:00,111.95,111.95,111.77,111.77,11191.0,105.9234,105.9234,105.7531,105.7531,11191.0
2021-05-18 15:15:00,111.76,111.76,111.61,111.67,39449.0,105.7437,105.7437,105.6017,105.6585,39449.0
2021-05-18 15:20:00,111.68,111.71,111.41,111.47,50340.0,105.668,105.6964,105.4125,105.4693,50340.0
2021-05-18 15:25:00,111.46,111.5,111.38,111.43,32090.0,105.4598,105.4977,105.3841,105.4314,32090.0
2021-05-18 15:30:00,111.42,111.48,111.28,111.33,38565.0,105.422,105.4787,105.2895,105.3368,38565.0
2021-05-18 15:35:00,111.33,111.43,111.25,111.35,43585.0,105.3368,105.4314,105.2611,105.3557,43585.0
2021-05-18 15:40:00,111.37,111.46,111.25,111.36,44863.0,105.3747,105.4598,105.2611,105.3652,44863.0
2021-05-18 15:45:00,111.37,111.4,111.05,111.11,65300.0,105.3747,105.403,105.0719,105.1287,65300.0
2021-05-18 15:50:00,111.11,111.11,110.8,110.8,104195.0,105.1287,105.1287,104.8353,104.8353,104195.0
2021-05-18 15:55:00,110.85,110.92,110.66,110.77,253685.0,104.8827,104.9489,104.7029,104.807,253685.0
2021-05-19 09:30:00,110.0,110.31,109.04,110.25,78482.0,104.0784,104.3717,103.1701,104.315,78482.0
2021-05-19 09:35:00,110.24,110.24,109.79,110.08,23724.0,104.3055,104.3055,103.8797,104.1541,23724.0
2021-05-19 09:40:00,110.15,110.77,110.01,110.65,18473.0,104.2203,104.807,104.0879,104.6934,18473.0
2021-05-19 09:45:00,110.7,110.73,110.08,110.33,20826.0,104.7407,104.7691,104.1541,104.3906,20826.0
2021-05-19 09:50:00,110.37,110.69,110.28,110.64,21897.0,104.4285,104.7313,104.3433,104.684,21897.0
2021-05-19 09:55:00,110.67,110.73,110.44,110.56,14331.0,104.7123,104.7691,104.4947,104.6083,14331.0
2021-05-19 10:00:00,110.54,110.76,110.26,110.28,25439.0,104.5893,104.7975,104.3244,104.3433,25439.0
2021-05-19 10:05:00,110.31,110.39,110.21,110.32,32721.0,104.3717,104.4474,104.2771,104.3812,32721.0
2021-05-19 10:10:00,110.34,110.51,110.33,110.49,38829.0,104.4001,104.561,104.3906,104.542,38829.0
2021-05-19 10:15:00,110.48,110.52,110.38,110.45,36433.0,104.5326,104.5704,104.438,104.5042,36433.0
2021-05-19 10:20:00,110.46,110.51,110.37,110.4,38449.0,104.5136,104.561,104.4285,104.4569,38449.0
2021-05-19 10:25:00,110.41,110.53,110.36,110.5,28104.0,104.4663,104.5799,104.419,104.5515,28104.0
2021-05-19 10:30:00,110.49,110.8,110.48,110.71,32128.0,104.542,104.8353,104.5326,104.7502,32128.0
2021-05-19 10:35:00,110.72,110.82,110.58,110.59,17482.0,104.7597,104.8543,104.6272,104.6367,17482.0
2021-05-19 10:40:00,110.54,110.57,110.35,110.55,19479.0,104.5893,104.6177,104.4096,104.5988,19479.0
2021-05-19 10:45:00,110.56,110.75,110.51,110.72,16904.0,104.6083,104.788,104.561,104.7597,16904.0
2021-05-19 10:50:00,110.7,110.99,110.6,110.73,18929.0,104.7407,105.0151,104.6461,104.7691,18929.0
2021-05-19 10:55:00,110.74,110.74,110.48,110.49,10680.0,104.7786,104.7786,104.5326,104.542,10680.0
2021-05-19 11:00:00,110.51,110.52,110.41,110.44,19197.0,104.561,104.5704,104.4663,104.4947,19197.0
2021-05-19 11:05:00,110.43,110.81,110.42,110.73,16697.0,104.4853,104.8448,104.4758,104.7691,16697.0
2021-05-19 11:10:00,110.7,110.7,110.56,110.56,9829.0,104.7407,104.7407,104.6083,104.6083,9829.0
2021-05-19 11:15:00,110.56,110.79,110.48,110.77,59579.0,104.6083,104.8259,104.5326,104.807,59579.0
2021-05-19 11:20:00,110.77,110.86,110.71,110.74,15429.0,104.807,104.8921,104.7502,104.7786,15429.0
2021-05-19 11:25:00,110.71,110.71,110.46,110.46,14683.0,104.7502,104.7502,104.5136,104.5136,14683.0
2021-05-19 11:30:00,110.45,110.45,110.21,110.22,11855.0,104.5042,104.5042,104.2771,104.2866,11855.0
2021-05-19 11:35:00,110.21,110.28,110.15,110.26,26581.0,104.2771,104.3433,104.2203,104.3244,26581.0
2021-05-19 11:40:00,110.27,110.28,110.2,110.27,14385.0,104.3339,104.3433,104.2676,104.3339,14385.0
2021-05-19 11:45:00,110.29,110.31,110.2,110.23,9082.0,104.3528,104.3717,104.2676,104.296,9082.0
2021-05-19 11:50:00,110.24,110.35,110.18,110.35,11273.0,104.3055,104.4096,104.2487,104.4096,11273.0
2021-05-19 11:55:00,110.38,110.48,110.37,110.44,10260.0,104.438,104.5326,104.4285,104.4947,10260.0
2021-05-19 12:00:00,110.42,110.5,110.35,110.49,9396.0,104.4758,104.5515,104.4096,104.542,9396.0
2021-05-19 12:05:00,110.52,110.53,110.39,110.39,9042.0,104.5704,104.5799,104.4474,104.4474,9042.0
2021-05-19 12:10:00,110.4,110.49,110.36,110.41,17776.0,104.4569,104.542,104.419,104.4663,17776.0
2021-05-19 12:15:00,110.42,110.56,110.39,110.53,26084.0,104.4758,104.6083,104.4474,104.5799,26084.0
2021-05-19 12:20:00,110.53,110.56,110.34,110.4,31627.0,104.5799,104.6083,104.4001,104.4569,31627.0
2021-05-19 12:25:00,110.38,110.38,110.24,110.3,29822.0,104.438,104.438,104.3055,104.3623,29822.0
2021-05-19 12:30:00,110.28,110.41,110.21,110.31,26186.0,104.3433,104.4663,104.2771,104.3717,26186.0
2021-05-19 12:35:00,110.31,110.4,110.31,110.4,12876.0,104.3717,104.4569,104.3717,104.4569,12876.0
2021-05-19 12:40:00,110.4,110.52,110.38,110.41,13807.0,104.4569,104.5704,104.438,104.4663,13807.0
2021-05-19 12:45:00,110.41,110.53,110.41,110.45,9359.0,104.4663,104.5799,104.4663,104.5042,9359.0
2021-05-19 12:50:00,110.44,110.54,110.44,110.53,10662.0,104.4947,104.5893,104.4947,104.5799,10662.0
2021-05-19 12:55:00,110.53,110.56,110.4,110.4,5745.0,104.5799,104.6083,104.4569,104.4569,5745.0
2021-05-19 13:00:00,110.41,110.52,110.35,110.35,14982.0,104.4663,104.5704,104.4096,104.4096,14982.0
2021-05-19 13:05:00,110.35,110.51,110.29,110.45,10323.0,104.4096,104.561,104.3528,104.5042,10323.0
2021-05-19 13:10:00,110.43,110.49,110.4,110.43,9756.0,104.4853,104.542,104.4569,104.4853,9756.0
2021-05-19 13:15:00,110.46,110.51,110.42,110.42,11796.0,104.5136,104.561,104.4758,104.4758,11796.0
2021-05-19 13:20:00,110.42,110.43,110.31,110.37,9813.0,104.4758,104.4853,104.3717,104.4285,9813.0
2021-05-19 13:25:00,110.31,110.4,110.29,110.4,10900.0,104.3717,104.4569,104.3528,104.4569,10900.0
2021-05-19 13:30:00,110.35,110.36,110.18,110.25,13228.0,104.4096,104.419,104.2487,104.315,13228.0
2021-05-19 13:35:00,110.21,110.27,110.11,110.18,26411.0,104.2771,104.3339,104.1825,104.2487,26411.0
2021-05-19 13:40:00,110.2,110.27,110.12,110.14,26063.0,104.2676,104.3339,104.192,104.2109,26063.0
2021-05-19 13:45:00,110.16,110.21,110.1,110.14,28283.0,104.2298,104.2771,104.173,104.2109,28283.0
2021-05-19 13:50:00,110.15,110.23,110.14,110.23,8500.0,104.2203,104.296,104.2109,104.296,8500.0
2021-05-19 13:55:00,110.23,110.23,110.03,110.03,11069.0,104.296,104.296,104.1068,104.1068,11069.0
2021-05-19 14:00:00,110.02,110.16,109.78,109.78,20648.0,104.0973,104.2298,103.8703,103.8703,20648.0
2021-05-19 14:05:00,109.78,109.95,109.69,109.9,15758.0,103.8703,104.0311,103.7851,103.9838,15758.0
2021-05-19 14:10:00,109.86,109.87,109.72,109.82,22578.0,103.9459,103.9554,103.8135,103.9081,22578.0
2021-05-19 14:15:00,109.81,109.83,109.7,109.83,16388.0,103.8986,103.9176,103.7946,103.9176,16388.0
2021-05-19 14:20:00,109.85,110.5,109.85,110.47,19894.0,103.9365,104.5515,103.9365,104.5231,19894.0
2021-05-19 14:25:00,110.5,110.5,110.38,110.47,20165.0,104.5515,104.5515,104.438,104.5231,20165.0
2021-05-19 14:30:00,110.47,110.57,110.39,110.4,35642.0,104.5231,104.6177,104.4474,104.4569,35642.0
2021-05-19 14:35:00,110.42,110.55,110.32,110.34,24977.0,104.4758,104.5988,104.3812,104.4001,24977.0
2021-05-19 14:40:00,110.33,110.4,110.27,110.36,32230.0,104.3906,104.4569,104.3339,104.419,32230.0
2021-05-19 14:45:00,110.36,110.36,110.23,110.27,19447.0,104.419,104.419,104.296,104.3339,19447.0
2021-05-19 14:50:00,110.27,110.27,110.16,110.25,16680.0,104.3339,104.3339,104.2298,104.315,16680.0
2021-05-19 14:55:00,110.27,110.46,110.18,110.37,31046.0,104.3339,104.5136,104.2487,104.4285,31046.0
2021-05-19 15:00:00,110.37,110.37,110.21,110.3,26078.0,104.4285,104.4285,104.2771,104.3623,26078.0
2021-05-19 15:05:00,110.3,110.57,110.3,110.45,30497.0,104.3623,104.6177,104.3623,104.5042,30497.0
2021-05-19 15:10:00,110.43,110.56,110.41,110.46,39456.0,104.4853,104.6083,104.4663,104.5136,39456.0
2021-05-19 15:15:00,110.44,110.55,110.43,110.48,36390.0,104.4947,104.5988,104.4853,104.5326,36390.0
2021-05-19 15:20:00,110.48,110.55,110.39,110.51,41334.0,104.5326,104.5988,104.4474,104.561,41334.0
2021-05-19 15:25:00,110.51,110.6,110.4,110.56,32378.0,104.561,104.6461,104.4569,104.6083,32378.0
2021-05-19 15:30:00,110.57,110.57,110.31,110.38,37056.0,104.6177,104.6177,104.3717,104.438,37056.0
2021-05-19 15:35:00,110.38,110.44,110.34,110.4,31625.0,104.438,104.4947,104.4001,104.4569,31625.0
2021-05-19 15:40:00,110.4,110.4,110.29,110.31,43220.0,104.4569,104.4569,104.3528,104.3717,43220.0
2021-05-19 15:45:00,110.3,110.32,110.1,110.31,55138.0,104.3623,104.3812,104.173,104.3717,55138.0
2021-05-19 15:50:00,110.31,110.55,110.28,110.52,80038.0,104.3717,104.5988,104.3433,104.5704,80038.0
2021-05-19 15:55:00,110.51,110.74,110.4,110.73,184189.0,104.561,104.7786,104.4569,104.7691,184189.0
2021-05-20 09:30:00,110.94,111.8,110.66,111.53,87233.0,104.9678,105.7815,104.7029,105.526,87233.0
2021-05-20 09:35:00,111.45,111.71,111.39,111.55,24338.0,105.4504,105.6964,105.3936,105.545,24338.0
2021-05-20 09:40:00,111.53,111.67,111.43,111.52,20858.0,105.526,105.6585,105.4314,105.5166,20858.0
2021-05-20 09:45:00,111.6,112.05,111.51,112.02,25773.0,105.5923,106.0181,105.5071,105.9897,25773.0
2021-05-20 09:50:00,112.04,112.04,111.68,111.77,16021.0,106.0086,106.0086,105.668,105.7531,16021.0
2021-05-20 09:55:00,111.8,111.96,111.79,111.9,7894.0,105.7815,105.9329,105.7721,105.8761,7894.0
2021-05-20 10:00:00,111.9,112.06,111.86,112.04,14390.0,105.8761,106.0275,105.8383,106.0086,14390.0
2021-05-20 10:05:00,112.07,112.14,111.97,112.09,9423.0,106.037,106.1032,105.9424,106.0559,9423.0
2021-05-20 10:10:00,112.11,112.21,112.04,112.14,10011.0,106.0748,106.1694,106.0086,106.1032,10011.0
2021-05-20 10:15:00,112.16,112.4,112.15,112.27,9210.0,106.1221,106.3492,106.1127,106.2262,9210.0
2021-05-20 10:20:00,112.27,112.39,112.19,112.3,10950.0,106.2262,106.3398,106.1505,106.2546,10950.0
2021-05-20 10:25:00,112.28,112.36,112.25,112.33,4687.0,106.2357,106.3114,106.2073,106.283,4687.0
2021-05-20 10:30:00,112.33,112.35,112.14,112.21,7312.0,106.283,106.3019,106.1032,106.1694,7312.0
2021-05-20 10:35:00,112.22,112.26,112.11,112.12,7570.0,106.1789,106.2167,106.0748,106.0843,7570.0
2021-05-20 10:40:00,112.14,112.15,111.96,111.96,16545.0,106.1032,106.1127,105.9329,105.9329,16545.0
2021-05-20 10:45:00,111.98,112.07,111.86,111.88,9156.0,105.9518,106.037,105.8383,105.8572,9156.0
2021-05-20 10:50:00,111.9,112.14,111.82,112.09,16977.0,105.8761,106.1032,105.8004,106.0559,16977.0
2021-05-20 10:55:00,112.08,112.14,111.98,112.04,8428.0,106.0464,106.1032,105.9518,106.0086,8428.0
2021-05-20 11:00:00,112.04,112.23,112.03,112.1,12437.0,106.0086,106.1884,105.9991,106.0654,12437.0
2021-05-20 11:05:00,112.08,112.46,112.08,112.46,48768.0,106.0464,106.406,106.0464,106.406,48768.0
2021-05-20 11:10:00,112.45,112.5,112.34,112.35,32732.0,106.3965,106.4438,106.2924,106.3019,32732.0
2021-05-20 11:15:00,112.37,112.48,112.32,112.33,23915.0,106.3208,106.4249,106.2735,106.283,23915.0
2021-05-20 11:20:00,112.32,112.55,112.24,112.4,29656.0,106.2735,106.4911,106.1978,106.3492,29656.0
2021-05-20 11:25:00,112.39,112.63,112.36,112.6,9976.0,106.3398,106.5668,106.3114,106.5384,9976.0
2021-05-20 11:30:00,112.62,112.7,112.6,112.62,12354.0,106.5574,106.6331,106.5384,106.5574,12354.0
2021-05-20 11:35:00,112.63,112.65,112.53,112.62,26228.0,106.5668,106.5858,106.4722,106.5574,26228.0
2021-05-20 11:40:00,112.61,112.66,112.59,112.6,12095.0,106.5479,106.5952,106.529,106.5384,12095.0
2021-05-20 11:45:00,112.64,112.75,112.63,112.74,12384.0,106.5763,106.6804,106.5668,106.6709,12384.0
2021-05-20 11:50:00,112.75,112.79,112.71,112.73,16627.0,106.6804,106.7182,106.6425,106.6614,16627.0
2021-05-20 11:55:00,112.73,112.77,112.57,112.6,18383.0,106.6614,106.6993,106.5101,106.5384,18383.0
2021-05-20 12:00:00,112.61,112.68,112.54,112.67,37701.0,106.5479,106.6141,106.4817,106.6047,37701.0
2021-05-20 12:05:00,112.65,112.7,112.59,112.68,5905.0,106.5858,106.6331,106.529,106.6141,5905.0
2021-05-20 12:10:00,112.71,112.74,112.61,112.67,10395.0,106.6425,106.6709,106.5479,106.6047,10395.0
2021-05-20 12:15:00,112.63,112.69,112.49,112.49,10526.0,106.5668,106.6236,106.4344,106.4344,10526.0
2021-05-20 12:20:00,112.49,112.57,112.41,112.48,10007.0,106.4344,106.5101,106.3587,106.4249,10007.0
2021-05-20 12:25:00,112.48,112.58,112.41,112.41,11822.0,106.4249,106.5195,106.3587,106.3587,11822.0
2021-05-20 12:30:00,112.45,112.54,112.43,112.43,11968.0,106.3965,106.4817,106.3776,106.3776,11968.0
2021-05-20 12:35:00,112.41,112.41,112.26,112.34,14535.0,106.3587,106.3587,106.2167,106.2924,14535.0
2021-05-20 12:40:00,112.37,112.38,112.11,112.11,12068.0,106.3208,106.3303,106.0748,106.0748,12068.0
2021-05-20 12:45:00,112.11,112.31,112.11,112.23,15973.0,106.0748,106.2641,106.0748,106.1884,15973.0
2021-05-20 12:50:00,112.33,112.35,112.26,112.29,3941.0,106.283,106.3019,106.2167,106.2451,3941.0
2021-05-20 12:55:00,112.28,112.48,112.27,112.46,9672.0,106.2357,106.4249,106.2262,106.406,9672.0
2021-05-20 13:00:00,112.46,112.49,112.39,112.4,6834.0,106.406,106.4344,106.3398,106.3492,6834.0
2021-05-20 13:05:00,112.4,112.49,112.4,112.48,8479.0,106.3492,106.4344,106.3492,106.4249,8479.0
2021-05-20 13:10:00,112.46,112.46,112.4,112.42,9339.0,106.406,106.406,106.3492,106.3681,9339.0
2021-05-20 13:15:00,112.43,112.63,112.42,112.61,7697.0,106.3776,106.5668,106.3681,106.5479,7697.0
2021-05-20 13:20:00,112.61,112.64,112.53,112.54,16161.0,106.5479,106.5763,106.4722,106.4817,16161.0
2021-05-20 13:25:00,112.54,112.67,112.53,112.57,6677.0,106.4817,106.6047,106.4722,106.5101,6677.0
2021-05-20 13:30:00,112.56,112.61,112.45,112.58,20804.0,106.5006,106.5479,106.3965,106.5195,20804.0
2021-05-20 13:35:00,112.59,112.66,112.5,112.63,102252.0,106.529,106.5952,106.4438,106.5668,102252.0
2021-05-20 13:40:00,112.66,112.8,112.64,112.72,18565.0,106.5952,106.7277,106.5763,106.652,18565.0
2021-05-20 13:45:00,112.72,112.72,112.57,112.58,16008.0,106.652,106.652,106.5101,106.5195,16008.0
2021-05-20 13:50:00,112.59,112.59,112.4,112.46,24393.0,106.529,106.529,106.3492,106.406,24393.0
2021-05-20 13:55:00,112.46,112.57,112.38,112.57,14496.0,106.406,106.5101,106.3303,106.5101,14496.0
2021-05-20 14:00:00,112.57,112.59,112.5,112.55,12339.0,106.5101,106.529,106.4438,106.4911,12339.0
2021-05-20 14:05:00,112.58,112.72,112.5,112.72,103234.0,106.5195,106.652,106.4438,106.652,103234.0
2021-05-20 14:10:00,112.72,112.75,112.58,112.63,11296.0,106.652,106.6804,106.5195,106.5668,11296.0
2021-05-20 14:15:00,112.61,112.62,112.52,112.56,9112.0,106.5479,106.5574,106.4628,106.5006,9112.0
2021-05-20 14:20:00,112.55,112.6,112.52,112.56,11142.0,106.4911,106.5384,106.4628,106.5006,11142.0
2021-05-20 14:25:00,112.57,112.61,112.53,112.61,9294.0,106.5101,106.5479,106.4722,106.5479,9294.0
2021-05-20 14:30:00,112.62,112.67,112.52,112.53,15108.0,106.5574,106.6047,106.4628,106.4722,15108.0
2021-05-20 14:35:00,112.52,112.65,112.51,112.65,11402.0,106.4628,106.5858,106.4533,106.5858,11402.0
2021-05-20 14:40:00,112.63,112.67,112.59,112.6,17497.0,106.5668,106.6047,106.529,106.5384,17497.0
2021-05-20 14:45:00,112.61,112.61,112.48,112.53,14193.0,106.5479,106.5479,106.4249,106.4722,14193.0
2021-05-20 14:50:00,112.52,112.6,112.51,112.6,8060.0,106.4628,106.5384,106.4533,106.5384,8060.0
2021-05-20 14:55:00,112.56,112.6,112.45,112.48,15384.0,106.5006,106.5384,106.3965,106.4249,15384.0
2021-05-20 15:00:00,112.48,112.48,112.37,112.38,7530.0,106.4249,106.4249,106.3208,106.3303,7530.0
2021-05-20 15:05:00,112.35,112.36,112.31,112.34,8921.0,106.3019,106.3114,106.2641,106.2924,8921.0
2021-05-20 15:10:00,112.34,112.51,112.34,112.45,8707.0,106.2924,106.4533,106.2924,106.3965,8707.0
2021-05-20 15:15:00,112.45,112.56,112.43,112.53,11738.0,106.3965,106.5006,106.3776,106.4722,11738.0
2021-05-20 15:20:00,112.52,112.71,112.47,112.7,31491.0,106.4628,106.6425,106.4154,106.6331,31491.0
2021-05-20 15:25:00,112.7,112.82,112.7,112.79,20056.0,106.6331,106.7466,106.6331,106.7182,20056.0
2021-05-20 15:30:00,112.79,112.79,112.61,112.7,88946.0,106.7182,106.7182,106.5479,106.6331,88946.0
2021-05-20 15:35:00,112.7,112.73,112.55,112.65,149501.0,106.6331,106.6614,106.4911,106.5858,149501.0
2021-05-20 15:40:00,112.63,112.64,112.12,112.22,61070.0,106.5668,106.5763,106.0843,106.1789,61070.0
2021-05-20 15:45:00,112.22,112.24,112.0,112.02,79863.0,106.1789,106.1978,105.9707,105.9897,79863.0
2021-05-20 15:50:00,112.0,112.12,111.8,112.08,130204.0,105.9707,106.0843,105.7815,106.0464,130204.0
2021-05-20 15:55:00,112.08,112.08,111.9,111.97,168016.0,106.0464,106.0464,105.8761,105.9424,168016.0
2021-05-21 09:30:00,112.36,113.04,112.35,112.86,99908.0,106.3114,106.9548,106.3019,106.7845,99908.0
2021-05-21 09:35:00,112.88,113.18,112.76,113.01,16809.0,106.8034,107.0872,106.6898,106.9264,16809.0
2021-05-21 09:40:00,112.99,113.1,112.81,113.01,7820.0,106.9075,107.0115,106.7371,106.9264,7820.0
2021-05-21 09:45:00,113.03,113.07,112.85,113.0,17533.0,106.9453,106.9831,106.775,106.9169,17533.0
2021-05-21 09:50:00,113.04,113.25,112.87,113.23,9208.0,106.9548,107.1535,106.7939,107.1345,9208.0
2021-05-21 09:55:00,113.14,113.41,113.12,113.41,8218.0,107.0494,107.3048,107.0305,107.3048,8218.0
2021-05-21 10:00:00,113.36,113.37,113.15,113.17,10239.0,107.2575,107.267,107.0588,107.0778,10239.0
2021-05-21 10:05:00,113.14,113.45,113.13,113.43,13649.0,107.0494,107.3427,107.0399,107.3238,13649.0
2021-05-21 10:10:00,113.49,113.68,113.46,113.46,17343.0,107.3805,107.5603,107.3522,107.3522,17343.0
2021-05-21 10:15:00,113.53,113.69,113.53,113.57,5770.0,107.4184,107.5698,107.4184,107.4562,5770.0
2021-05-21 10:20:00,113.56,113.56,113.42,113.48,7891.0,107.4468,107.4468,107.3143,107.3711,7891.0
2021-05-21 10:25:00,113.46,113.58,113.44,113.52,10497.0,107.3522,107.4657,107.3332,107.4089,10497.0
2021-05-21 10:30:00,113.48,113.64,113.46,113.6,12302.0,107.3711,107.5225,107.3522,107.4846,12302.0
2021-05-21 10:35:00,113.6,113.65,113.45,113.55,8958.0,107.4846,107.5319,107.3427,107.4373,8958.0
2021-05-21 10:40:00,113.58,113.58,113.45,113.5,17216.0,107.4657,107.4657,107.3427,107.39,17216.0
2021-05-21 10:45:00,113.49,113.49,113.37,113.45,5623.0,107.3805,107.3805,107.267,107.3427,5623.0
2021-05-21 10:50:00,113.46,113.48,113.29,113.3,5829.0,107.3522,107.3711,107.1913,107.2008,5829.0
2021-05-21 10:55:00,113.32,113.36,113.28,113.29,5682.0,107.2197,107.2575,107.1818,107.1913,5682.0
2021-05-21 11:00:00,113.33,113.34,113.16,113.16,3044.0,107.2291,107.2386,107.0683,107.0683,3044.0
2021-05-21 11:05:00,113.2,113.37,113.2,113.32,3575.0,107.1061,107.267,107.1061,107.2197,3575.0
2021-05-21 11:10:00,113.31,113.37,113.26,113.26,9157.0,107.2102,107.267,107.1629,107.1629,9157.0
2021-05-21 11:15:00,113.28,113.28,113.23,113.25,3480.0,107.1818,107.1818,107.1345,107.1535,3480.0
2021-05-21 11:20:00,113.25,113.34,113.25,113.25,2598.0,107.1535,107.2386,107.1535,107.1535,2598.0
2021-05-21 11:25:00,113.19,113.25,113.05,113.05,8513.0,107.0967,107.1535,106.9642,106.9642,8513.0
2021-05-21 11:30:00,113.06,113.26,113.02,113.24,6179.0,106.9737,107.1629,106.9358,107.144,6179.0
2021-05-21 11:35:00,113.28,113.28,113.16,113.2,5094.0,107.1818,107.1818,107.0683,107.1061,5094.0
2021-05-21 11:40:00,113.21,113.3,113.15,113.15,4258.0,107.1156,107.2008,107.0588,107.0588,4258.0
2021-05-21 11:45:00,113.18,113.18,113.03,113.06,6261.0,107.0872,107.0872,106.9453,106.9737,6261.0
2021-05-21 11:50:00,113.05,113.08,112.95,112.98,3638.0,106.9642,106.9926,106.8696,106.898,3638.0
2021-05-21 11:55:00,112.99,113.02,112.92,113.0,5233.0,106.9075,106.9358,106.8412,106.9169,5233.0
2021-05-21 12:00:00,112.98,113.04,112.96,113.04,7840.0,106.898,106.9548,106.8791,106.9548,7840.0
2021-05-21 12:05:00,113.07,113.08,112.72,112.73,10639.0,106.9831,106.9926,106.652,106.6614,10639.0
2021-05-21 12:10:00,112.69,112.82,112.69,112.78,4200.0,106.6236,106.7466,106.6236,106.7088,4200.0
2021-05-21 12:15:00,112.77,113.0,112.77,112.95,21318.0,106.6993,106.9169,106.6993,106.8696,21318.0
2021-05-21 12:20:00,112.93,113.03,112.88,113.03,14573.0,106.8507,106.9453,106.8034,106.9453,14573.0
2021-05-21 12:25:00,113.02,113.1,112.99,113.03,5944.0,106.9358,107.0115,106.9075,106.9453,5944.0
2021-05-21 12:30:00,113.05,113.11,113.04,113.08,13916.0,106.9642,107.021,106.9548,106.9926,13916.0
2021-05-21 12:35:00,113.08,113.15,113.01,113.09,11137.0,106.9926,107.0588,106.9264,107.0021,11137.0
2021-05-21 12:40:00,113.08,113.14,113.01,113.12,4201.0,106.9926,107.0494,106.9264,107.0305,4201.0
2021-05-21 12:45:00,113.12,113.12,113.02,113.05,6547.0,107.0305,107.0305,106.9358,106.9642,6547.0
2021-05-21 12:50:00,113.02,113.07,112.99,113.03,3780.0,106.9358,106.9831,106.9075,106.9453,3780.0
2021-05-21 12:55:00,113.03,113.04,112.94,113.02,14609.0,106.9453,106.9548,106.8601,106.9358,14609.0
2021-05-21 13:00:00,113.01,113.07,112.97,113.0,6370.0,106.9264,106.9831,106.8885,106.9169,6370.0
2021-05-21 13:05:00,113.01,113.02,112.93,112.97,6915.0,106.9264,106.9358,106.8507,106.8885,6915.0
2021-05-21 13:10:00,112.96,113.02,112.95,112.96,6220.0,106.8791,106.9358,106.8696,106.8791,6220.0
2021-05-21 13:15:00,112.96,113.0,112.95,112.98,12248.0,106.8791,106.9169,106.8696,106.898,12248.0
2021-05-21 13:20:00,112.99,113.09,112.96,113.02,7042.0,106.9075,107.0021,106.8791,106.9358,7042.0
2021-05-21 13:25:00,112.99,113.1,112.99,113.09,4491.0,106.9075,107.0115,106.9075,107.0021,4491.0
2021-05-21 13:30:00,113.07,113.16,113.06,113.16,17243.0,106.9831,107.0683,106.9737,107.0683,17243.0
2021-05-21 13:35:00,113.15,113.18,113.12,113.17,5408.0,107.0588,107.0872,107.0305,107.0778,5408.0
2021-05-21 13:40:00,113.16,113.16,113.04,113.1,6244.0,107.0683,107.0683,106.9548,107.0115,6244.0
2021-05-21 13:45:00,113.11,113.14,113.08,113.11,3149.0,107.021,107.0494,106.9926,107.021,3149.0
2021-05-21 13:50:00,113.14,113.16,113.07,113.13,4037.0,107.0494,107.0683,106.9831,107.0399,4037.0
2021-05-21 13:55:00,113.14,113.2,113.11,113.2,11161.0,107.0494,107.1061,107.021,107.1061,11161.0
2021-05-21 14:00:00,113.2,113.25,113.16,113.22,10172.0,107.1061,107.1535,107.0683,107.1251,10172.0
2021-05-21 14:05:00,113.2,113.41,113.2,113.34,17522.0,107.1061,107.3048,107.1061,107.2386,17522.0
2021-05-21 14:10:00,113.32,113.38,113.31,113.33,8370.0,107.2197,107.2765,107.2102,107.2291,8370.0
2021-05-21 14:15:00,113.32,113.32,113.2,113.29,12824.0,107.2197,107.2197,107.1061,107.1913,12824.0
2021-05-21 14:20:00,113.29,113.29,113.19,113.21,7125.0,107.1913,107.1913,107.0967,107.1156,7125.0
2021-05-21 14:25:00,113.24,113.25,113.08,113.1,18285.0,107.144,107.1535,106.9926,107.0115,18285.0
2021-05-21 14:30:00,113.1,113.11,113.04,113.04,38135.0,107.0115,107.021,106.9548,106.9548,38135.0
2021-05-21 14:35:00,113.04,113.09,112.85,112.9,22114.0,106.9548,107.0021,106.775,106.8223,22114.0
2021-05-21 14:40:00,112.9,112.93,112.88,112.91,4003.0,106.8223,106.8507,106.8034,106.8318,4003.0
2021-05-21 14:45:00,112.92,112.97,112.88,112.92,6201.0,106.8412,106.8885,106.8034,106.8412,6201.0
2021-05-21 14:50:00,112.95,113.05,112.95,113.03,4904.0,106.8696,106.9642,106.8696,106.9453,4904.0
2021-05-21 14:55:00,113.04,113.04,112.99,113.01,8648.0,106.9548,106.9548,106.9075,106.9264,8648.0
2021-05-21 15:00:00,113.02,113.02,112.9,112.95,9129.0,106.9358,106.9358,106.8223,106.8696,9129.0
2021-05-21 15:05:00,112.95,113.22,112.95,113.19,25803.0,106.8696,107.1251,106.8696,107.0967,25803.0
2021-05-21 15:10:00,113.18,113.38,113.17,113.33,17654.0,107.0872,107.2765,107.0778,107.2291,17654.0
2021-05-21 15:15:00,113.33,113.47,113.33,113.41,13817.0,107.2291,107.3616,107.2291,107.3048,13817.0
2021-05-21 15:20:00,113.43,113.46,113.41,113.45,9565.0,107.3238,107.3522,107.3048,107.3427,9565.0
2021-05-21 15:25:00,113.44,113.5,113.34,113.44,18446.0,107.3332,107.39,107.2386,107.3332,18446.0
2021-05-21 15:30:00,113.42,113.43,113.35,113.42,18038.0,107.3143,107.3238,107.2481,107.3143,18038.0
2021-05-21 15:35:00,113.42,113.51,113.41,113.46,28206.0,107.3143,107.3995,107.3048,107.3522,28206.0
2021-05-21 15:40:00,113.47,113.49,113.3,113.36,40549.0,107.3616,107.3805,107.2008,107.2575,40549.0
2021-05-21 15:45:00,113.36,113.36,113.17,113.34,22513.0,107.2575,107.2575,107.0778,107.2386,22513.0
2021-05-21 15:50:00,113.34,113.39,113.18,113.26,38097.0,107.2386,107.2859,107.0872,107.1629,38097.0
2021-05-21 15:55:00,113.27,113.27,112.99,113.2,220345.0,107.1724,107.1724,106.9075,107.1061,220345.0
2021-05-24 09:30:00,113.66,114.18,113.66,113.92,38269.0,107.5414,108.0334,107.5414,107.7874,38269.0
2021-05-24 09:35:00,113.95,114.23,113.82,114.19,8920.0,107.8158,108.0807,107.6928,108.0429,8920.0
2021-05-24 09:40:00,114.26,114.38,113.94,113.94,6982.0,108.1091,108.2226,107.8063,107.8063,6982.0
2021-05-24 09:45:00,114.01,114.06,113.83,113.87,5758.0,107.8725,107.9199,107.7022,107.7401,5758.0
2021-05-24 09:50:00,113.81,113.81,113.5,113.5,7083.0,107.6833,107.6833,107.39,107.39,7083.0
2021-05-24 09:55:00,113.5,113.69,113.47,113.69,12702.0,107.39,107.5698,107.3616,107.5698,12702.0
2021-05-24 10:00:00,113.72,113.74,113.61,113.74,15652.0,107.5982,107.6171,107.4941,107.6171,15652.0
2021-05-24 10:05:00,113.74,113.78,113.65,113.73,7117.0,107.6171,107.6549,107.5319,107.6076,7117.0
2021-05-24 10:10:00,113.71,113.84,113.64,113.83,6476.0,107.5887,107.7117,107.5225,107.7022,6476.0
2021-05-24 10:15:00,113.82,114.0,113.79,113.93,8690.0,107.6928,107.8631,107.6644,107.7968,8690.0
2021-05-24 10:20:00,113.94,114.01,113.91,113.95,8054.0,107.8063,107.8725,107.7779,107.8158,8054.0
2021-05-24 10:25:00,113.96,114.02,113.91,113.98,5693.0,107.8252,107.882,107.7779,107.8442,5693.0
2021-05-24 10:30:00,113.97,114.11,113.96,114.11,8452.0,107.8347,107.9672,107.8252,107.9672,8452.0
2021-05-24 10:35:00,114.1,114.21,114.02,114.21,14636.0,107.9577,108.0618,107.882,108.0618,14636.0
2021-05-24 10:40:00,114.18,114.25,114.15,114.18,7052.0,108.0334,108.0996,108.005,108.0334,7052.0
2021-05-24 10:45:00,114.16,114.28,114.16,114.25,12364.0,108.0145,108.128,108.0145,108.0996,12364.0
2021-05-24 10:50:00,114.26,114.3,114.21,114.3,3439.0,108.1091,108.1469,108.0618,108.1469,3439.0
2021-05-24 10:55:00,114.27,114.35,114.23,114.3,7166.0,108.1185,108.1942,108.0807,108.1469,7166.0
2021-05-24 11:00:00,114.27,114.31,114.19,114.21,14099.0,108.1185,108.1564,108.0429,108.0618,14099.0
2021-05-24 11:05:00,114.19,114.25,114.12,114.25,10713.0,108.0429,108.0996,107.9766,108.0996,10713.0
2021-05-24 11:10:00,114.24,114.25,114.1,114.14,17513.0,108.0902,108.0996,107.9577,107.9955,17513.0
2021-05-24 11:15:00,114.14,114.27,114.13,114.26,7271.0,107.9955,108.1185,107.9861,108.1091,7271.0
2021-05-24 11:20:00,114.27,114.28,114.15,114.16,4981.0,108.1185,108.128,108.005,108.0145,4981.0
2021-05-24 11:25:00,114.16,114.33,114.16,114.32,9086.0,108.0145,108.1753,108.0145,108.1659,9086.0
2021-05-24 11:30:00,114.32,114.35,114.28,114.31,7238.0,108.1659,108.1942,108.128,108.1564,7238.0
2021-05-24 11:35:00,114.31,114.34,114.27,114.29,7281.0,108.1564,108.1848,108.1185,108.1375,7281.0
2021-05-24 11:40:00,114.29,114.3,114.25,114.25,7479.0,108.1375,108.1469,108.0996,108.0996,7479.0
2021-05-24 11:45:00,114.23,114.24,114.09,114.13,6836.0,108.0807,108.0902,107.9482,107.9861,6836.0
2021-05-24 11:50:00,114.09,114.1,113.96,113.99,9993.0,107.9482,107.9577,107.8252,107.8536,9993.0
2021-05-24 11:55:00,113.99,114.03,113.91,113.94,12383.0,107.8536,107.8915,107.7779,107.8063,12383.0
2021-05-24 12:00:00,113.93,114.1,113.93,114.1,7386.0,107.7968,107.9577,107.7968,107.9577,7386.0
2021-05-24 12:05:00,114.12,114.15,114.09,114.09,4115.0,107.9766,108.005,107.9482,107.9482,4115.0
2021-05-24 12:10:00,114.08,114.14,114.05,114.11,5157.0,107.9388,107.9955,107.9104,107.9672,5157.0
2021-05-24 12:15:00,114.04,114.05,113.97,114.0,5785.0,107.9009,107.9104,107.8347,107.8631,5785.0
2021-05-24 12:20:00,113.99,114.03,113.97,114.0,3050.0,107.8536,107.8915,107.8347,107.8631,3050.0
2021-05-24 12:25:00,114.0,114.03,113.94,113.97,5990.0,107.8631,107.8915,107.8063,107.8347,5990.0
2021-05-24 12:30:00,114.0,114.03,113.96,114.0,3129.0,107.8631,107.8915,107.8252,107.8631,3129.0
2021-05-24 12:35:00,113.99,114.06,113.99,114.06,8577.0,107.8536,107.9199,107.8536,107.9199,8577.0
2021-05-24 12:40:00,114.02,114.02,113.89,113.91,5527.0,107.882,107.882,107.759,107.7779,5527.0
2021-05-24 12:45:00,113.9,113.94,113.86,113.94,22999.0,107.7685,107.8063,107.7306,107.8063,22999.0
2021-05-24 12:50:00,113.93,113.94,113.9,113.94,3191.0,107.7968,107.8063,107.7685,107.8063,3191.0
2021-05-24 12:55:00,113.93,113.99,113.92,113.99,4373.0,107.7968,107.8536,107.7874,107.8536,4373.0
2021-05-24 13:00:00,113.98,113.98,113.92,113.94,4015.0,107.8442,107.8442,107.7874,107.8063,4015.0
2021-05-24 13:05:00,113.95,113.95,113.91,113.92,9012.0,107.8158,107.8158,107.7779,107.7874,9012.0
2021-05-24 13:10:00,113.93,113.93,113.88,113.89,3081.0,107.7968,107.7968,107.7495,107.759,3081.0
2021-05-24 13:15:00,113.89,113.92,113.86,113.9,7133.0,107.759,107.7874,107.7306,107.7685,7133.0
2021-05-24 13:20:00,113.89,113.98,113.87,113.95,13943.0,107.759,107.8442,107.7401,107.8158,13943.0
2021-05-24 13:25:00,113.95,114.03,113.92,114.0,8771.0,107.8158,107.8915,107.7874,107.8631,8771.0
2021-05-24 13:30:00,114.0,114.03,113.94,113.97,11706.0,107.8631,107.8915,107.8063,107.8347,11706.0
2021-05-24 13:35:00,113.97,113.99,113.96,113.99,4563.0,107.8347,107.8536,107.8252,107.8536,4563.0
2021-05-24 13:40:00,113.98,114.02,113.95,114.01,9879.0,107.8442,107.882,107.8158,107.8725,9879.0
2021-05-24 13:45:00,113.98,113.99,113.91,113.92,10297.0,107.8442,107.8536,107.7779,107.7874,10297.0
2021-05-24 13:50:00,113.91,113.91,113.74,113.74,14914.0,107.7779,107.7779,107.6171,107.6171,14914.0
2021-05-24 13:55:00,113.71,113.8,113.65,113.69,14881.0,107.5887,107.6738,107.5319,107.5698,14881.0
2021-05-24 14:00:00,113.69,113.77,113.65,113.67,16314.0,107.5698,107.6455,107.5319,107.5508,16314.0
2021-05-24 14:05:00,113.66,113.8,113.65,113.8,11274.0,107.5414,107.6738,107.5319,107.6738,11274.0
2021-05-24 14:10:00,113.8,113.87,113.76,113.78,15427.0,107.6738,107.7401,107.636,107.6549,15427.0
2021-05-24 14:15:00,113.75,113.75,113.6,113.68,55046.0,107.6265,107.6265,107.4846,107.5603,55046.0
2021-05-24 14:20:00,113.68,113.73,113.55,113.59,29066.0,107.5603,107.6076,107.4373,107.4752,29066.0
2021-05-24 14:25:00,113.6,113.62,113.49,113.51,13998.0,107.4846,107.5035,107.3805,107.3995,13998.0
2021-05-24 14:30:00,113.5,113.61,113.49,113.53,14644.0,107.39,107.4941,107.3805,107.4184,14644.0
2021-05-24 14:35:00,113.54,113.54,113.45,113.51,19295.0,107.4278,107.4278,107.3427,107.3995,19295.0
2021-05-24 14:40:00,113.52,113.55,113.45,113.54,23930.0,107.4089,107.4373,107.3427,107.4278,23930.0
2021-05-24 14:45:00,113.52,113.52,113.23,113.23,36690.0,107.4089,107.4089,107.1345,107.1345,36690.0
2021-05-24 14:50:00,113.26,113.26,113.03,113.05,59328.0,107.1629,107.1629,106.9453,106.9642,59328.0
2021-05-24 14:55:00,113.06,113.11,112.9,112.92,56243.0,106.9737,107.021,106.8223,106.8412,56243.0
2021-05-24 15:00:00,112.91,113.05,112.81,112.98,37344.0,106.8318,106.9642,106.7371,106.898,37344.0
2021-05-24 15:05:00,112.98,113.0,112.89,112.93,46394.0,106.898,106.9169,106.8128,106.8507,46394.0
2021-05-24 15:10:00,112.93,112.99,112.84,112.87,24023.0,106.8507,106.9075,106.7655,106.7939,24023.0
2021-05-24 15:15:00,112.85,112.94,112.76,112.92,34469.0,106.775,106.8601,106.6898,106.8412,34469.0
2021-05-24 15:20:00,112.9,112.94,112.79,112.88,38546.0,106.8223,106.8601,106.7182,106.8034,38546.0
2021-05-24 15:25:00,112.88,112.91,112.7,112.79,40311.0,106.8034,106.8318,106.6331,106.7182,40311.0
2021-05-24 15:30:00,112.8,112.98,112.73,112.97,48842.0,106.7277,106.898,106.6614,106.8885,48842.0
2021-05-24 15:35:00,112.97,113.05,112.96,113.05,27640.0,106.8885,106.9642,106.8791,106.9642,27640.0
2021-05-24 15:40:00,113.05,113.2,112.96,113.0,42759.0,106.9642,107.1061,106.8791,106.9169,42759.0
2021-05-24 15:45:00,112.97,113.01,112.92,113.01,18862.0,106.8885,106.9264,106.8412,106.9264,18862.0
2021-05-24 15:50:00,113.01,113.12,112.98,113.05,55673.0,106.9264,107.0305,106.898,106.9642,55673.0
2021-05-24 15:55:00,113.05,113.14,112.97,112.97,71981.0,106.9642,107.0494,106.8885,106.8885,71981.0
2021-05-25 09:30:00,113.27,113.43,112.85,113.2,23967.0,107.1724,107.3238,106.775,107.1061,23967.0
2021-05-25 09:35:00,113.05,113.41,112.95,113.33,12139.0,106.9642,107.3048,106.8696,107.2291,12139.0
2021-05-25 09:40:00,113.34,113.41,113.09,113.18,9772.0,107.2386,107.3048,107.0021,107.0872,9772.0
2021-05-25 09:45:00,113.23,113.24,112.71,112.85,15635.0,107.1345,107.144,106.6425,106.775,15635.0
2021-05-25 09:50:00,112.81,112.94,112.75,112.92,8725.0,106.7371,106.8601,106.6804,106.8412,8725.0
2021-05-25 09:55:00,113.01,113.1,112.92,112.95,3000.0,106.9264,107.0115,106.8412,106.8696,3000.0
2021-05-25 10:00:00,112.95,113.11,112.78,113.09,10018.0,106.8696,107.021,106.7088,107.0021,10018.0
2021-05-25 10:05:00,113.08,113.08,112.93,113.03,3579.0,106.9926,106.9926,106.8507,106.9453,3579.0
2021-05-25 10:10:00,112.99,113.0,112.79,112.83,5016.0,106.9075,106.9169,106.7182,106.7561,5016.0
2021-05-25 10:15:00,112.81,112.95,112.79,112.91,3022.0,106.7371,106.8696,106.7182,106.8318,3022.0
2021-05-25 10:20:00,112.97,113.04,112.95,112.99,4573.0,106.8885,106.9548,106.8696,106.9075,4573.0
2021-05-25 10:25:00,112.99,113.08,112.95,113.0,4916.0,106.9075,106.9926,106.8696,106.9169,4916.0
2021-05-25 10:30:00,112.94,113.05,112.93,113.03,2846.0,106.8601,106.9642,106.8507,106.9453,2846.0
2021-05-25 10:35:00,113.02,113.14,112.99,113.12,5439.0,106.9358,107.0494,106.9075,107.0305,5439.0
2021-05-25 10:40:00,113.12,113.21,113.07,113.21,4526.0,107.0305,107.1156,106.9831,107.1156,4526.0
2021-05-25 10:45:00,113.23,113.25,113.15,113.15,4236.0,107.1345,107.1535,107.0588,107.0588,4236.0
2021-05-25 10:50:00,113.14,113.14,112.99,113.01,4621.0,107.0494,107.0494,106.9075,106.9264,4621.0
2021-05-25 10:55:00,113.1,113.34,113.09,113.3,10029.0,107.0115,107.2386,107.0021,107.2008,10029.0
2021-05-25 11:00:00,113.28,113.28,113.07,113.21,9503.0,107.1818,107.1818,106.9831,107.1156,9503.0
2021-05-25 11:05:00,113.23,113.23,113.0,113.16,6615.0,107.1345,107.1345,106.9169,107.0683,6615.0
2021-05-25 11:10:00,113.3,113.32,113.28,113.29,3312.0,107.2008,107.2197,107.1818,107.1913,3312.0
2021-05-25 11:15:00,113.31,113.35,113.27,113.33,5963.0,107.2102,107.2481,107.1724,107.2291,5963.0
2021-05-25 11:20:00,113.32,113.42,113.32,113.36,3221.0,107.2197,107.3143,107.2197,107.2575,3221.0
2021-05-25 11:25:00,113.39,113.41,113.25,113.26,5688.0,107.2859,107.3048,107.1535,107.1629,5688.0
2021-05-25 11:30:00,113.21,113.25,113.06,113.15,7961.0,107.1156,107.1535,106.9737,107.0588,7961.0
2021-05-25 11:35:00,113.2,113.2,113.07,113.08,5484.0,107.1061,107.1061,106.9831,106.9926,5484.0
2021-05-25 11:40:00,113.04,113.08,113.0,113.02,6487.0,106.9548,106.9926,106.9169,106.9358,6487.0
2021-05-25 11:45:00,113.0,113.05,112.93,112.93,8229.0,106.9169,106.9642,106.8507,106.8507,8229.0
2021-05-25 11:50:00,112.93,112.99,112.83,112.96,6715.0,106.8507,106.9075,106.7561,106.8791,6715.0
2021-05-25 11:55:00,112.93,113.07,112.93,113.05,5869.0,106.8507,106.9831,106.8507,106.9642,5869.0
2021-05-25 12:00:00,113.1,113.17,113.07,113.07,5450.0,107.0115,107.0778,106.9831,106.9831,5450.0
2021-05-25 12:05:00,113.12,113.18,113.1,113.15,2649.0,107.0305,107.0872,107.0115,107.0588,2649.0
2021-05-25 12:10:00,113.18,113.26,113.16,113.26,1308.0,107.0872,107.1629,107.0683,107.1629,1308.0
2021-05-25 12:15:00,113.27,113.34,113.24,113.34,3883.0,107.1724,107.2386,107.144,107.2386,3883.0
2021-05-25 12:20:00,113.36,113.38,113.33,113.34,2264.0,107.2575,107.2765,107.2291,107.2386,2264.0
2021-05-25 12:25:00,113.31,113.34,113.3,113.34,2494.0,107.2102,107.2386,107.2008,107.2386,2494.0
2021-05-25 12:30:00,113.33,113.38,113.33,113.34,1375.0,107.2291,107.2765,107.2291,107.2386,1375.0
2021-05-25 12:35:00,113.31,113.36,113.31,113.34,6122.0,107.2102,107.2575,107.2102,107.2386,6122.0
2021-05-25 12:40:00,113.35,113.35,113.21,113.27,11018.0,107.2481,107.2481,107.1156,107.1724,11018.0
2021-05-25 12:45:00,113.31,113.34,113.27,113.3,1638.0,107.2102,107.2386,107.1724,107.2008,1638.0
2021-05-25 12:50:00,113.33,113.33,113.25,113.29,2301.0,107.2291,107.2291,107.1535,107.1913,2301.0
2021-05-25 12:55:00,113.31,113.36,113.3,113.31,5834.0,107.2102,107.2575,107.2008,107.2102,5834.0
2021-05-25 13:00:00,113.3,113.31,113.12,113.13,7597.0,107.2008,107.2102,107.0305,107.0399,7597.0
2021-05-25 13:05:00,113.12,113.13,113.06,113.08,2655.0,107.0305,107.0399,106.9737,106.9926,2655.0
2021-05-25 13:10:00,113.1,113.17,113.08,113.14,1413.0,107.0115,107.0778,106.9926,107.0494,1413.0
2021-05-25 13:15:00,113.17,113.25,113.16,113.22,3976.0,107.0778,107.1535,107.0683,107.1251,3976.0
2021-05-25 13:20:00,113.21,113.27,113.19,113.24,4945.0,107.1156,107.1724,107.0967,107.144,4945.0
2021-05-25 13:25:00,113.21,113.23,113.16,113.18,2214.0,107.1156,107.1345,107.0683,107.0872,2214.0
2021-05-25 13:30:00,113.21,113.25,113.16,113.25,2593.0,107.1156,107.1535,107.0683,107.1535,2593.0
2021-05-25 13:35:00,113.22,113.26,113.16,113.19,3622.0,107.1251,107.1629,107.0683,107.0967,3622.0
2021-05-25 13:40:00,113.16,113.21,113.09,113.21,4356.0,107.0683,107.1156,107.0021,107.1156,4356.0
2021-05-25 13:45:00,113.19,113.25,113.15,113.25,10408.0,107.0967,107.1535,107.0588,107.1535,10408.0
2021-05-25 13:50:00,113.25,113.28,113.18,113.18,2299.0,107.1535,107.1818,107.0872,107.0872,2299.0
2021-05-25 13:55:00,113.21,113.28,113.21,113.23,2600.0,107.1156,107.1818,107.1156,107.1345,2600.0
2021-05-25 14:00:00,113.22,113.22,113.17,113.21,2321.0,107.1251,107.1251,107.0778,107.1156,2321.0
2021-05-25 14:05:00,113.25,113.28,113.22,113.23,2307.0,107.1535,107.1818,107.1251,107.1345,2307.0
2021-05-25 14:10:00,113.25,113.25,113.19,113.22,2590.0,107.1535,107.1535,107.0967,107.1251,2590.0
2021-05-25 14:15:00,113.25,113.26,113.16,113.16,5736.0,107.1535,107.1629,107.0683,107.0683,5736.0
2021-05-25 14:20:00,113.15,113.22,113.15,113.16,2974.0,107.0588,107.1251,107.0588,107.0683,2974.0
2021-05-25 14:25:00,113.12,113.17,113.09,113.09,4882.0,107.0305,107.0778,107.0021,107.0021,4882.0
2021-05-25 14:30:00,113.08,113.17,113.07,113.16,4800.0,106.9926,107.0778,106.9831,107.0683,4800.0
2021-05-25 14:35:00,113.17,113.19,113.14,113.17,2966.0,107.0778,107.0967,107.0494,107.0778,2966.0
2021-05-25 14:40:00,113.18,113.18,113.07,113.09,6861.0,107.0872,107.0872,106.9831,107.0021,6861.0
2021-05-25 14:45:00,113.1,113.12,113.03,113.1,4036.0,107.0115,107.0305,106.9453,107.0115,4036.0
2021-05-25 14:50:00,113.09,113.13,112.97,113.02,5265.0,107.0021,107.0399,106.8885,106.9358,5265.0
2021-05-25 14:55:00,113.03,113.09,113.02,113.05,4949.0,106.9453,107.0021,106.9358,106.9642,4949.0
2021-05-25 15:00:00,113.04,113.04,112.95,112.98,5087.0,106.9548,106.9548,106.8696,106.898,5087.0
2021-05-25 15:05:00,112.98,113.05,112.97,112.99,4690.0,106.898,106.9642,106.8885,106.9075,4690.0
2021-05-25 15:10:00,112.98,113.05,112.97,112.98,3666.0,106.898,106.9642,106.8885,106.898,3666.0
2021-05-25 15:15:00,113.02,113.02,112.94,112.97,8530.0,106.9358,106.9358,106.8601,106.8885,8530.0
2021-05-25 15:20:00,112.99,113.04,112.93,113.0,10253.0,106.9075,106.9548,106.8507,106.9169,10253.0
2021-05-25 15:25:00,113.03,113.08,113.01,113.05,7019.0,106.9453,106.9926,106.9264,106.9642,7019.0
2021-05-25 15:30:00,113.03,113.04,112.56,112.61,59035.0,106.9453,106.9548,106.5006,106.5479,59035.0
2021-05-25 15:35:00,112.61,112.65,112.43,112.44,34023.0,106.5479,106.5858,106.3776,106.3871,34023.0
2021-05-25 15:40:00,112.44,112.47,112.32,112.32,49994.0,106.3871,106.4154,106.2735,106.2735,49994.0
2021-05-25 15:45:00,112.32,112.39,112.21,112.23,63195.0,106.2735,106.3398,106.1694,106.1884,63195.0
2021-05-25 15:50:00,112.21,112.31,112.11,112.17,82175.0,106.1694,106.2641,106.0748,106.1316,82175.0
2021-05-25 15:55:00,112.19,112.4,112.16,112.38,167116.0,106.1505,106.3492,106.1221,106.3303,167116.0
2021-05-26 09:30:00,113.09,113.09,112.5,112.54,57774.0,107.0021,107.0021,106.4438,106.4817,57774.0
2021-05-26 09:35:00,112.57,112.62,112.25,112.27,16070.0,106.5101,106.5574,106.2073,106.2262,16070.0
2021-05-26 09:40:00,112.25,112.4,112.14,112.35,14155.0,106.2073,106.3492,106.1032,106.3019,14155.0
2021-05-26 09:45:00,112.35,112.35,111.96,112.31,25308.0,106.3019,106.3019,105.9329,106.2641,25308.0
2021-05-26 09:50:00,112.31,112.58,112.28,112.39,9063.0,106.2641,106.5195,106.2357,106.3398,9063.0
2021-05-26 09:55:00,112.42,112.66,112.41,112.64,23810.0,106.3681,106.5952,106.3587,106.5763,23810.0
2021-05-26 10:00:00,112.66,112.69,112.53,112.63,17600.0,106.5952,106.6236,106.4722,106.5668,17600.0
2021-05-26 10:05:00,112.6,112.96,112.55,112.96,12184.0,106.5384,106.8791,106.4911,106.8791,12184.0
2021-05-26 10:10:00,112.96,112.97,112.83,112.94,15125.0,106.8791,106.8885,106.7561,106.8601,15125.0
2021-05-26 10:15:00,112.94,113.16,112.94,113.16,20009.0,106.8601,107.0683,106.8601,107.0683,20009.0
2021-05-26 10:20:00,113.13,113.24,113.13,113.22,17289.0,107.0399,107.144,107.0399,107.1251,17289.0
2021-05-26 10:25:00,113.22,113.49,113.13,113.46,22674.0,107.1251,107.3805,107.0399,107.3522,22674.0
2021-05-26 10:30:00,113.44,113.81,113.35,113.56,115220.0,107.3332,107.6833,107.2481,107.4468,115220.0
2021-05-26 10:35:00,113.56,113.56,113.3,113.41,9257.0,107.4468,107.4468,107.2008,107.3048,9257.0
2021-05-26 10:40:00,113.42,113.51,113.37,113.43,13376.0,107.3143,107.3995,107.267,107.3238,13376.0
2021-05-26 10:45:00,113.35,113.44,113.3,113.32,5544.0,107.2481,107.3332,107.2008,107.2197,5544.0
2021-05-26 10:50:00,113.3,113.37,113.13,113.17,8650.0,107.2008,107.267,107.0399,107.0778,8650.0
2021-05-26 10:55:00,113.24,113.3,113.16,113.16,9784.0,107.144,107.2008,107.0683,107.0683,9784.0
2021-05-26 11:00:00,113.16,113.35,113.16,113.29,6854.0,107.0683,107.2481,107.0683,107.1913,6854.0
2021-05-26 11:05:00,113.29,113.48,113.29,113.48,7559.0,107.1913,107.3711,107.1913,107.3711,7559.0
2021-05-26 11:10:00,113.46,113.46,113.26,113.38,6276.0,107.3522,107.3522,107.1629,107.2765,6276.0
2021-05-26 11:15:00,113.4,113.46,113.37,113.38,8396.0,107.2954,107.3522,107.267,107.2765,8396.0
2021-05-26 11:20:00,113.4,113.4,113.28,113.35,9916.0,107.2954,107.2954,107.1818,107.2481,9916.0
2021-05-26 11:25:00,113.34,113.46,113.26,113.46,5828.0,107.2386,107.3522,107.1629,107.3522,5828.0
2021-05-26 11:30:00,113.43,113.55,113.41,113.54,5983.0,107.3238,107.4373,107.3048,107.4278,5983.0
2021-05-26 11:35:00,113.55,113.55,113.43,113.46,11787.0,107.4373,107.4373,107.3238,107.3522,11787.0
2021-05-26 11:40:00,113.44,113.59,113.4,113.59,8113.0,107.3332,107.4752,107.2954,107.4752,8113.0
2021-05-26 11:45:00,113.59,113.64,113.46,113.52,9827.0,107.4752,107.5225,107.3522,107.4089,9827.0
2021-05-26 11:50:00,113.5,113.59,113.5,113.52,5802.0,107.39,107.4752,107.39,107.4089,5802.0
2021-05-26 11:55:00,113.52,113.65,113.5,113.62,8929.0,107.4089,107.5319,107.39,107.5035,8929.0
2021-05-26 12:00:00,113.59,113.59,113.44,113.48,6705.0,107.4752,107.4752,107.3332,107.3711,6705.0
2021-05-26 12:05:00,113.48,113.57,113.48,113.52,4668.0,107.3711,107.4562,107.3711,107.4089,4668.0
2021-05-26 12:10:00,113.52,113.59,113.51,113.55,11109.0,107.4089,107.4752,107.3995,107.4373,11109.0
2021-05-26 12:15:00,113.56,113.67,113.56,113.58,7018.0,107.4468,107.5508,107.4468,107.4657,7018.0
2021-05-26 12:20:00,113.56,113.62,113.51,113.53,7778.0,107.4468,107.5035,107.3995,107.4184,7778.0
2021-05-26 12:25:00,113.54,113.57,113.5,113.5,6000.0,107.4278,107.4562,107.39,107.39,6000.0
2021-05-26 12:30:00,113.51,113.61,113.51,113.53,5902.0,107.3995,107.4941,107.3995,107.4184,5902.0
2021-05-26 12:35:00,113.52,113.6,113.51,113.59,5795.0,107.4089,107.4846,107.3995,107.4752,5795.0
2021-05-26 12:40:00,113.59,113.69,113.59,113.68,4180.0,107.4752,107.5698,107.4752,107.5603,4180.0
2021-05-26 12:45:00,113.64,113.67,113.62,113.62,4871.0,107.5225,107.5508,107.5035,107.5035,4871.0
2021-05-26 12:50:00,113.59,113.59,113.49,113.52,27100.0,107.4752,107.4752,107.3805,107.4089,27100.0
2021-05-26 12:55:00,113.52,113.57,113.48,113.5,10428.0,107.4089,107.4562,107.3711,107.39,10428.0
2021-05-26 13:00:00,113.5,113.55,113.48,113.54,12825.0,107.39,107.4373,107.3711,107.4278,12825.0
2021-05-26 13:05:00,113.54,113.54,113.35,113.4,8378.0,107.4278,107.4278,107.2481,107.2954,8378.0
2021-05-26 13:10:00,113.4,113.42,113.35,113.4,5318.0,107.2954,107.3143,107.2481,107.2954,5318.0
2021-05-26 13:15:00,113.4,113.42,113.35,113.4,8964.0,107.2954,107.3143,107.2481,107.2954,8964.0
2021-05-26 13:20:00,113.39,113.42,113.33,113.37,4779.0,107.2859,107.3143,107.2291,107.267,4779.0
2021-05-26 13:25:00,113.39,113.39,113.31,113.31,3638.0,107.2859,107.2859,107.2102,107.2102,3638.0
2021-05-26 13:30:00,113.35,113.37,113.3,113.37,8842.0,107.2481,107.267,107.2008,107.267,8842.0
2021-05-26 13:35:00,113.37,113.37,113.23,113.25,3703.0,107.267,107.267,107.1345,107.1535,3703.0
2021-05-26 13:40:00,113.25,113.29,113.11,113.14,58834.0,107.1535,107.1913,107.021,107.0494,58834.0
2021-05-26 13:45:00,113.14,113.21,113.02,113.02,10355.0,107.0494,107.1156,106.9358,106.9358,10355.0
2021-05-26 13:50:00,113.03,113.1,113.0,113.08,4474.0,106.9453,107.0115,106.9169,106.9926,4474.0
2021-05-26 13:55:00,113.1,113.13,113.05,113.08,7123.0,107.0115,107.0399,106.9642,106.9926,7123.0
2021-05-26 14:00:00,113.08,113.08,112.88,112.88,12737.0,106.9926,106.9926,106.8034,106.8034,12737.0
2021-05-26 14:05:00,112.91,112.95,112.85,112.88,11912.0,106.8318,106.8696,106.775,106.8034,11912.0
2021-05-26 14:10:00,112.88,112.92,112.84,112.87,5519.0,106.8034,106.8412,106.7655,106.7939,5519.0
2021-05-26 14:15:00,112.89,112.91,112.76,112.79,14575.0,106.8128,106.8318,106.6898,106.7182,14575.0
2021-05-26 14:20:00,112.79,112.79,112.66,112.7,15120.0,106.7182,106.7182,106.5952,106.6331,15120.0
2021-05-26 14:25:00,112.7,112.71,112.6,112.69,15813.0,106.6331,106.6425,106.5384,106.6236,15813.0
2021-05-26 14:30:00,112.7,112.74,112.67,112.74,7083.0,106.6331,106.6709,106.6047,106.6709,7083.0
2021-05-26 14:35:00,112.73,112.87,112.72,112.82,5273.0,106.6614,106.7939,106.652,106.7466,5273.0
2021-05-26 14:40:00,112.83,112.88,112.8,112.86,3595.0,106.7561,106.8034,106.7277,106.7845,3595.0
2021-05-26 14:45:00,112.86,112.86,112.76,112.8,4205.0,106.7845,106.7845,106.6898,106.7277,4205.0
2021-05-26 14:50:00,112.78,112.83,112.69,112.73,6428.0,106.7088,106.7561,106.6236,106.6614,6428.0
2021-05-26 14:55:00,112.67,112.74,112.67,112.72,4998.0,106.6047,106.6709,106.6047,106.652,4998.0
2021-05-26 15:00:00,112.7,112.72,112.64,112.7,10109.0,106.6331,106.652,106.5763,106.6331,10109.0
2021-05-26 15:05:00,112.69,112.74,112.65,112.65,3421.0,106.6236,106.6709,106.5858,106.5858,3421.0
2021-05-26 15:10:00,112.65,112.69,112.64,112.65,4921.0,106.5858,106.6236,106.5763,106.5858,4921.0
2021-05-26 15:15:00,112.66,112.75,112.6,112.73,6818.0,106.5952,106.6804,106.5384,106.6614,6818.0
2021-05-26 15:20:00,112.74,112.77,112.68,112.7,6302.0,106.6709,106.6993,106.6141,106.6331,6302.0
2021-05-26 15:25:00,112.7,112.72,112.63,112.7,7194.0,106.6331,106.652,106.5668,106.6331,7194.0
2021-05-26 15:30:00,112.69,112.7,112.5,112.5,16662.0,106.6236,106.6331,106.4438,106.4438,16662.0
2021-05-26 15:35:00,112.5,112.55,112.31,112.39,39600.0,106.4438,106.4911,106.2641,106.3398,39600.0
2021-05-26 15:40:00,112.39,112.52,112.34,112.35,39664.0,106.3398,106.4628,106.2924,106.3019,39664.0
2021-05-26 15:45:00,112.35,112.42,112.28,112.39,52199.0,106.3019,106.3681,106.2357,106.3398,52199.0
2021-05-26 15:50:00,112.39,112.39,112.22,112.3,79179.0,106.3398,106.3398,106.1789,106.2546,79179.0
2021-05-26 15:55:00,112.29,112.43,112.23,112.43,182698.0,106.2451,106.3776,106.1884,106.3776,182698.0
2021-05-27 09:30:00,112.82,112.99,112.31,112.5,40482.0,106.7466,106.9075,106.2641,106.4438,40482.0
2021-05-27 09:35:00,112.55,112.65,112.35,112.48,13609.0,106.4911,106.5858,106.3019,106.4249,13609.0
2021-05-27 09:40:00,112.5,112.9,112.48,112.72,9887.0,106.4438,106.8223,106.4249,106.652,9887.0
2021-05-27 09:45:00,112.7,112.79,112.52,112.57,12633.0,106.6331,106.7182,106.4628,106.5101,12633.0
2021-05-27 09:50:00,112.53,112.7,112.51,112.62,6846.0,106.4722,106.6331,106.4533,106.5574,6846.0
2021-05-27 09:55:00,112.58,112.7,112.55,112.65,6779.0,106.5195,106.6331,106.4911,106.5858,6779.0
2021-05-27 10:00:00,112.67,112.67,112.44,112.59,8258.0,106.6047,106.6047,106.3871,106.529,8258.0
2021-05-27 10:05:00,112.56,112.62,112.51,112.6,7018.0,106.5006,106.5574,106.4533,106.5384,7018.0
2021-05-27 10:10:00,112.61,112.7,112.56,112.65,10113.0,106.5479,106.6331,106.5006,106.5858,10113.0
2021-05-27 10:15:00,112.66,112.67,112.56,112.59,6891.0,106.5952,106.6047,106.5006,106.529,6891.0
2021-05-27 10:20:00,112.6,112.63,112.52,112.52,8955.0,106.5384,106.5668,106.4628,106.4628,8955.0
2021-05-27 10:25:00,112.54,112.54,112.42,112.43,7018.0,106.4817,106.4817,106.3681,106.3776,7018.0
2021-05-27 10:30:00,112.45,112.46,112.3,112.39,6457.0,106.3965,106.406,106.2546,106.3398,6457.0
2021-05-27 10:35:00,112.39,112.39,112.22,112.25,11852.0,106.3398,106.3398,106.1789,106.2073,11852.0
2021-05-27 10:40:00,112.27,112.35,112.22,112.24,9438.0,106.2262,106.3019,106.1789,106.1978,9438.0
2021-05-27 10:45:00,112.25,112.3,112.24,112.24,6458.0,106.2073,106.2546,106.1978,106.1978,6458.0
2021-05-27 10:50:00,112.27,112.44,112.12,112.42,14268.0,106.2262,106.3871,106.0843,106.3681,14268.0
2021-05-27 10:55:00,112.4,112.49,112.34,112.43,9454.0,106.3492,106.4344,106.2924,106.3776,9454.0
2021-05-27 11:00:00,112.42,112.46,112.32,112.35,10276.0,106.3681,106.406,106.2735,106.3019,10276.0
2021-05-27 11:05:00,112.37,112.41,112.3,112.32,9905.0,106.3208,106.3587,106.2546,106.2735,9905.0
2021-05-27 11:10:00,112.34,112.46,112.34,112.46,8645.0,106.2924,106.406,106.2924,106.406,8645.0
2021-05-27 11:15:00,112.48,112.5,112.36,112.39,7121.0,106.4249,106.4438,106.3114,106.3398,7121.0
2021-05-27 11:20:00,112.39,112.44,112.36,112.42,4686.0,106.3398,106.3871,106.3114,106.3681,4686.0
2021-05-27 11:25:00,112.41,112.41,112.3,112.3,4530.0,106.3587,106.3587,106.2546,106.2546,4530.0
2021-05-27 11:30:00,112.3,112.39,112.22,112.31,6003.0,106.2546,106.3398,106.1789,106.2641,6003.0
2021-05-27 11:35:00,112.35,112.42,112.33,112.4,15165.0,106.3019,106.3681,106.283,106.3492,15165.0
2021-05-27 11:40:00,112.41,112.49,112.4,112.41,7825.0,106.3587,106.4344,106.3492,106.3587,7825.0
2021-05-27 11:45:00,112.41,112.43,112.35,112.37,5696.0,106.3587,106.3776,106.3019,106.3208,5696.0
2021-05-27 11:50:00,112.37,112.45,112.36,112.44,5680.0,106.3208,106.3965,106.3114,106.3871,5680.0
2021-05-27 11:55:00,112.44,112.59,112.44,112.57,2389.0,106.3871,106.529,106.3871,106.5101,2389.0
2021-05-27 12:00:00,112.57,112.66,112.56,112.66,3707.0,106.5101,106.5952,106.5006,106.5952,3707.0
2021-05-27 12:05:00,112.65,112.65,112.5,112.54,7884.0,106.5858,106.5858,106.4438,106.4817,7884.0
2021-05-27 12:10:00,112.55,112.63,112.53,112.63,4317.0,106.4911,106.5668,106.4722,106.5668,4317.0
2021-05-27 12:15:00,112.63,112.7,112.61,112.61,6654.0,106.5668,106.6331,106.5479,106.5479,6654.0
2021-05-27 12:20:00,112.62,112.65,112.6,112.63,6496.0,106.5574,106.5858,106.5384,106.5668,6496.0
2021-05-27 12:25:00,112.62,112.63,112.57,112.59,3849.0,106.5574,106.5668,106.5101,106.529,3849.0
2021-05-27 12:30:00,112.6,112.68,112.58,112.66,5642.0,106.5384,106.6141,106.5195,106.5952,5642.0
2021-05-27 12:35:00,112.66,112.71,112.63,112.64,6281.0,106.5952,106.6425,106.5668,106.5763,6281.0
2021-05-27 12:40:00,112.65,112.67,112.6,112.66,5609.0,106.5858,106.6047,106.5384,106.5952,5609.0
2021-05-27 12:45:00,112.67,112.67,112.58,112.6,7826.0,106.6047,106.6047,106.5195,106.5384,7826.0
2021-05-27 12:50:00,112.6,112.61,112.51,112.53,4266.0,106.5384,106.5479,106.4533,106.4722,4266.0
2021-05-27 12:55:00,112.54,112.56,112.5,112.52,3145.0,106.4817,106.5006,106.4438,106.4628,3145.0
2021-05-27 13:00:00,112.55,112.65,112.43,112.43,28528.0,106.4911,106.5858,106.3776,106.3776,28528.0
2021-05-27 13:05:00,112.43,112.46,112.35,112.42,24603.0,106.3776,106.406,106.3019,106.3681,24603.0
2021-05-27 13:10:00,112.39,112.51,112.37,112.43,25052.0,106.3398,106.4533,106.3208,106.3776,25052.0
2021-05-27 13:15:00,112.43,112.45,112.39,112.43,4715.0,106.3776,106.3965,106.3398,106.3776,4715.0
2021-05-27 13:20:00,112.42,112.45,112.39,112.39,10313.0,106.3681,106.3965,106.3398,106.3398,10313.0
2021-05-27 13:25:00,112.39,112.41,112.34,112.38,7780.0,106.3398,106.3587,106.2924,106.3303,7780.0
2021-05-27 13:30:00,112.37,112.41,112.36,112.41,5408.0,106.3208,106.3587,106.3114,106.3587,5408.0
2021-05-27 13:35:00,112.41,112.43,112.3,112.36,15585.0,106.3587,106.3776,106.2546,106.3114,15585.0
2021-05-27 13:40:00,112.36,112.4,112.33,112.38,6672.0,106.3114,106.3492,106.283,106.3303,6672.0
2021-05-27 13:45:00,112.4,112.54,112.38,112.54,20985.0,106.3492,106.4817,106.3303,106.4817,20985.0
2021-05-27 13:50:00,112.58,112.58,112.39,112.42,22855.0,106.5195,106.5195,106.3398,106.3681,22855.0
2021-05-27 13:55:00,112.43,112.43,112.36,112.36,10173.0,106.3776,106.3776,106.3114,106.3114,10173.0
2021-05-27 14:00:00,112.35,112.4,112.33,112.4,9385.0,106.3019,106.3492,106.283,106.3492,9385.0
2021-05-27 14:05:00,112.39,112.44,112.36,112.39,7125.0,106.3398,106.3871,106.3114,106.3398,7125.0
2021-05-27 14:10:00,112.39,112.41,112.35,112.35,5793.0,106.3398,106.3587,106.3019,106.3019,5793.0
2021-05-27 14:15:00,112.35,112.36,112.27,112.35,11674.0,106.3019,106.3114,106.2262,106.3019,11674.0
2021-05-27 14:20:00,112.34,112.44,112.29,112.37,7288.0,106.2924,106.3871,106.2451,106.3208,7288.0
2021-05-27 14:25:00,112.38,112.39,112.32,112.38,8002.0,106.3303,106.3398,106.2735,106.3303,8002.0
2021-05-27 14:30:00,112.39,112.41,112.35,112.41,12207.0,106.3398,106.3587,106.3019,106.3587,12207.0
2021-05-27 14:35:00,112.41,112.41,112.25,112.28,8132.0,106.3587,106.3587,106.2073,106.2357,8132.0
2021-05-27 14:40:00,112.29,112.31,112.2,112.25,8143.0,106.2451,106.2641,106.16,106.2073,8143.0
2021-05-27 14:45:00,112.25,112.33,112.25,112.3,9943.0,106.2073,106.283,106.2073,106.2546,9943.0
2021-05-27 14:50:00,112.3,112.39,112.3,112.34,11029.0,106.2546,106.3398,106.2546,106.2924,11029.0
2021-05-27 14:55:00,112.34,112.44,112.34,112.37,8885.0,106.2924,106.3871,106.2924,106.3208,8885.0
2021-05-27 15:00:00,112.36,112.36,112.29,112.33,12315.0,106.3114,106.3114,106.2451,106.283,12315.0
2021-05-27 15:05:00,112.32,112.32,112.23,112.23,9600.0,106.2735,106.2735,106.1884,106.1884,9600.0
2021-05-27 15:10:00,112.24,112.33,112.24,112.32,6228.0,106.1978,106.283,106.1978,106.2735,6228.0
2021-05-27 15:15:00,112.3,112.32,112.24,112.29,15224.0,106.2546,106.2735,106.1978,106.2451,15224.0
2021-05-27 15:20:00,112.29,112.32,112.24,112.26,23614.0,106.2451,106.2735,106.1978,106.2167,23614.0
2021-05-27 15:25:00,112.27,112.29,112.17,112.18,17569.0,106.2262,106.2451,106.1316,106.1411,17569.0
2021-05-27 15:30:00,112.19,112.21,112.14,112.2,30742.0,106.1505,106.1694,106.1032,106.16,30742.0
2021-05-27 15:35:00,112.22,112.25,112.13,112.16,40756.0,106.1789,106.2073,106.0937,106.1221,40756.0
2021-05-27 15:40:00,112.16,112.21,112.12,112.13,40175.0,106.1221,106.1694,106.0843,106.0937,40175.0
2021-05-27 15:45:00,112.16,112.23,112.1,112.14,53173.0,106.1221,106.1884,106.0654,106.1032,53173.0
2021-05-27 15:50:00,112.13,112.22,112.05,112.18,117865.0,106.0937,106.1789,106.0181,106.1411,117865.0
2021-05-27 15:55:00,112.17,112.19,111.97,112.0,348851.0,106.1316,106.1505,105.9424,105.9707,348851.0
2021-05-28 09:30:00,112.42,112.64,112.15,112.48,47663.0,106.3681,106.5763,106.1127,106.4249,47663.0
2021-05-28 09:35:00,112.51,112.93,112.43,112.79,27721.0,106.4533,106.8507,106.3776,106.7182,27721.0
2021-05-28 09:40:00,112.81,113.08,112.49,112.5,27887.0,106.7371,106.9926,106.4344,106.4438,27887.0
2021-05-28 09:45:00,112.49,112.85,112.37,112.37,33531.0,106.4344,106.775,106.3208,106.3208,33531.0
2021-05-28 09:50:00,112.37,112.46,112.1,112.16,56666.0,106.3208,106.406,106.0654,106.1221,56666.0
2021-05-28 09:55:00,112.17,112.45,112.07,112.45,42133.0,106.1316,106.3965,106.037,106.3965,42133.0
2021-05-28 10:00:00,112.47,112.63,112.43,112.5,28528.0,106.4154,106.5668,106.3776,106.4438,28528.0
2021-05-28 10:05:00,112.5,112.63,112.49,112.56,16476.0,106.4438,106.5668,106.4344,106.5006,16476.0
2021-05-28 10:10:00,112.52,112.6,112.48,112.59,12918.0,106.4628,106.5384,106.4249,106.529,12918.0
2021-05-28 10:15:00,112.6,112.66,112.51,112.66,19178.0,106.5384,106.5952,106.4533,106.5952,19178.0
2021-05-28 10:20:00,112.66,112.66,112.38,112.42,26002.0,106.5952,106.5952,106.3303,106.3681,26002.0
2021-05-28 10:25:00,112.44,112.48,112.39,112.43,19175.0,106.3871,106.4249,106.3398,106.3776,19175.0
2021-05-28 10:30:00,112.42,112.46,112.17,112.3,53951.0,106.3681,106.406,106.1316,106.2546,53951.0
2021-05-28 10:35:00,112.31,112.47,112.26,112.43,32287.0,106.2641,106.4154,106.2167,106.3776,32287.0
2021-05-28 10:40:00,112.43,112.62,112.43,112.55,28781.0,106.3776,106.5574,106.3776,106.4911,28781.0
2021-05-28 10:45:00,112.55,112.57,112.35,112.41,20821.0,106.4911,106.5101,106.3019,106.3587,20821.0
2021-05-28 10:50:00,112.43,112.49,112.39,112.45,9957.0,106.3776,106.4344,106.3398,106.3965,9957.0
2021-05-28 10:55:00,112.45,112.57,112.39,112.52,12403.0,106.3965,106.5101,106.3398,106.4628,12403.0
2021-05-28 11:00:00,112.55,112.55,112.33,112.33,25292.0,106.4911,106.4911,106.283,106.283,25292.0
2021-05-28 11:05:00,112.34,112.35,112.23,112.24,17585.0,106.2924,106.3019,106.1884,106.1978,17585.0
2021-05-28 11:10:00,112.23,112.29,112.19,112.29,12977.0,106.1884,106.2451,106.1505,106.2451,12977.0
2021-05-28 11:15:00,112.32,112.47,112.29,112.42,9044.0,106.2735,106.4154,106.2451,106.3681,9044.0
2021-05-28 11:20:00,112.43,112.5,112.4,112.48,5189.0,106.3776,106.4438,106.3492,106.4249,5189.0
2021-05-28 11:25:00,112.49,112.69,112.48,112.69,19561.0,106.4344,106.6236,106.4249,106.6236,19561.0
2021-05-28 11:30:00,112.69,112.8,112.68,112.77,11189.0,106.6236,106.7277,106.6141,106.6993,11189.0
2021-05-28 11:35:00,112.77,112.79,112.69,112.69,9876.0,106.6993,106.7182,106.6236,106.6236,9876.0
2021-05-28 11:40:00,112.66,112.79,112.66,112.78,10900.0,106.5952,106.7182,106.5952,106.7088,10900.0
2021-05-28 11:45:00,112.79,112.81,112.54,112.57,8316.0,106.7182,106.7371,106.4817,106.5101,8316.0
2021-05-28 11:50:00,112.59,112.66,112.59,112.64,5220.0,106.529,106.5952,106.529,106.5763,5220.0
2021-05-28 11:55:00,112.64,112.67,112.6,112.61,16270.0,106.5763,106.6047,106.5384,106.5479,16270.0
2021-05-28 12:00:00,112.63,112.73,112.63,112.65,13266.0,106.5668,106.6614,106.5668,106.5858,13266.0
2021-05-28 12:05:00,112.68,112.69,112.65,112.65,6561.0,106.6141,106.6236,106.5858,106.5858,6561.0
2021-05-28 12:10:00,112.63,112.67,112.59,112.67,4681.0,106.5668,106.6047,106.529,106.6047,4681.0
2021-05-28 12:15:00,112.67,112.72,112.66,112.72,8778.0,106.6047,106.652,106.5952,106.652,8778.0
2021-05-28 12:20:00,112.72,112.73,112.59,112.65,11872.0,106.652,106.6614,106.529,106.5858,11872.0
2021-05-28 12:25:00,112.64,112.71,112.6,112.6,8880.0,106.5763,106.6425,106.5384,106.5384,8880.0
2021-05-28 12:30:00,112.59,112.6,112.5,112.56,11521.0,106.529,106.5384,106.4438,106.5006,11521.0
2021-05-28 12:35:00,112.57,112.59,112.5,112.54,35387.0,106.5101,106.529,106.4438,106.4817,35387.0
2021-05-28 12:40:00,112.55,112.55,112.39,112.39,54842.0,106.4911,106.4911,106.3398,106.3398,54842.0
2021-05-28 12:45:00,112.42,112.47,112.35,112.38,30200.0,106.3681,106.4154,106.3019,106.3303,30200.0
2021-05-28 12:50:00,112.38,112.38,112.29,112.31,24505.0,106.3303,106.3303,106.2451,106.2641,24505.0
2021-05-28 12:55:00,112.32,112.32,112.1,112.18,70589.0,106.2735,106.2735,106.0654,106.1411,70589.0
2021-05-28 13:00:00,112.18,112.47,112.17,112.45,140077.0,106.1411,106.4154,106.1316,106.3965,140077.0
2021-05-28 13:05:00,112.45,112.47,112.42,112.46,18059.0,106.3965,106.4154,106.3681,106.406,18059.0
2021-05-28 13:10:00,112.47,112.47,112.31,112.31,24722.0,106.4154,106.4154,106.2641,106.2641,24722.0
2021-05-28 13:15:00,112.31,112.46,112.23,112.45,53033.0,106.2641,106.406,106.1884,106.3965,53033.0
2021-05-28 13:20:00,112.44,112.44,112.34,112.4,8923.0,106.3871,106.3871,106.2924,106.3492,8923.0
2021-05-28 13:25:00,112.41,112.45,112.37,112.39,7761.0,106.3587,106.3965,106.3208,106.3398,7761.0
2021-05-28 13:30:00,112.39,112.41,112.37,112.39,5751.0,106.3398,106.3587,106.3208,106.3398,5751.0
2021-05-28 13:35:00,112.39,112.42,112.33,112.34,13239.0,106.3398,106.3681,106.283,106.2924,13239.0
2021-05-28 13:40:00,112.34,112.4,112.28,112.39,19484.0,106.2924,106.3492,106.2357,106.3398,19484.0
2021-05-28 13:45:00,112.38,112.43,112.32,112.41,11907.0,106.3303,106.3776,106.2735,106.3587,11907.0
2021-05-28 13:50:00,112.41,112.51,112.38,112.51,9387.0,106.3587,106.4533,106.3303,106.4533,9387.0
2021-05-28 13:55:00,112.52,112.52,112.43,112.45,25383.0,106.4628,106.4628,106.3776,106.3965,25383.0
2021-05-28 14:00:00,112.43,112.6,112.41,112.57,12893.0,106.3776,106.5384,106.3587,106.5101,12893.0
2021-05-28 14:05:00,112.58,112.67,112.48,112.55,22483.0,106.5195,106.6047,106.4249,106.4911,22483.0
2021-05-28 14:10:00,112.56,112.69,112.49,112.49,21482.0,106.5006,106.6236,106.4344,106.4344,21482.0
2021-05-28 14:15:00,112.48,112.53,112.46,112.48,17384.0,106.4249,106.4722,106.406,106.4249,17384.0
2021-05-28 14:20:00,112.49,112.51,112.46,112.48,27741.0,106.4344,106.4533,106.406,106.4249,27741.0
2021-05-28 14:25:00,112.49,112.53,112.45,112.5,20973.0,106.4344,106.4722,106.3965,106.4438,20973.0
2021-05-28 14:30:00,112.5,112.59,112.44,112.57,24727.0,106.4438,106.529,106.3871,106.5101,24727.0
2021-05-28 14:35:00,112.57,112.7,112.48,112.68,25853.0,106.5101,106.6331,106.4249,106.6141,25853.0
2021-05-28 14:40:00,112.69,112.78,112.67,112.78,13945.0,106.6236,106.7088,106.6047,106.7088,13945.0
2021-05-28 14:45:00,112.78,112.85,112.74,112.77,13749.0,106.7088,106.775,106.6709,106.6993,13749.0
2021-05-28 14:50:00,112.78,112.8,112.68,112.73,14572.0,106.7088,106.7277,106.6141,106.6614,14572.0
2021-05-28 14:55:00,112.74,112.82,112.43,112.46,74229.0,106.6709,106.7466,106.3776,106.406,74229.0
2021-05-28 15:00:00,112.46,112.7,112.39,112.7,85405.0,106.406,106.6331,106.3398,106.6331,85405.0
2021-05-28 15:05:00,112.7,112.8,112.69,112.7,19371.0,106.6331,106.7277,106.6236,106.6331,19371.0
2021-05-28 15:10:00,112.71,112.75,112.68,112.74,27626.0,106.6425,106.6804,106.6141,106.6709,27626.0
2021-05-28 15:15:00,112.75,112.76,112.68,112.7,46332.0,106.6804,106.6898,106.6141,106.6331,46332.0
2021-05-28 15:20:00,112.7,112.71,112.62,112.67,22005.0,106.6331,106.6425,106.5574,106.6047,22005.0
2021-05-28 15:25:00,112.67,112.83,112.56,112.8,37229.0,106.6047,106.7561,106.5006,106.7277,37229.0
2021-05-28 15:30:00,112.78,112.97,112.76,112.92,34866.0,106.7088,106.8885,106.6898,106.8412,34866.0
2021-05-28 15:35:00,112.94,113.05,112.94,112.96,36766.0,106.8601,106.9642,106.8601,106.8791,36766.0
2021-05-28 15:40:00,112.95,112.98,112.88,112.9,33440.0,106.8696,106.898,106.8034,106.8223,33440.0
2021-05-28 15:45:00,112.9,112.93,112.88,112.9,69146.0,106.8223,106.8507,106.8034,106.8223,69146.0
2021-05-28 15:50:00,112.9,113.14,112.9,113.06,89095.0,106.8223,107.0494,106.8223,106.9737,89095.0
2021-05-28 15:55:00,113.06,113.06,112.89,112.93,145329.0,106.9737,106.9737,106.8128,106.8507,145329.0
2021-06-01 09:30:00,113.86,114.0,112.84,113.13,131026.0,107.7306,107.8631,106.7655,107.0399,131026.0
2021-06-01 09:35:00,113.13,113.14,112.45,112.53,50750.0,107.0399,107.0494,106.3965,106.4722,50750.0
2021-06-01 09:40:00,112.61,112.61,112.3,112.3,11065.0,106.5479,106.5479,106.2546,106.2546,11065.0
2021-06-01 09:45:00,112.31,112.44,111.94,112.09,37949.0,106.2641,106.3871,105.914,106.0559,37949.0
2021-06-01 09:50:00,112.04,112.27,112.02,112.17,16732.0,106.0086,106.2262,105.9897,106.1316,16732.0
2021-06-01 09:55:00,112.14,112.28,112.09,112.14,31374.0,106.1032,106.2357,106.0559,106.1032,31374.0
2021-06-01 10:00:00,112.12,112.18,111.94,111.98,23364.0,106.0843,106.1411,105.914,105.9518,23364.0
2021-06-01 10:05:00,111.95,111.97,111.65,111.68,37783.0,105.9234,105.9424,105.6396,105.668,37783.0
2021-06-01 10:10:00,111.68,111.68,111.22,111.25,30084.0,105.668,105.668,105.2327,105.2611,30084.0
2021-06-01 10:15:00,111.22,111.24,110.78,110.82,103462.0,105.2327,105.2517,104.8164,104.8543,103462.0
2021-06-01 10:20:00,110.83,110.83,110.46,110.47,40675.0,104.8637,104.8637,104.5136,104.5231,40675.0
2021-06-01 10:25:00,110.5,110.7,110.44,110.61,46548.0,104.5515,104.7407,104.4947,104.6556,46548.0
2021-06-01 10:30:00,110.61,110.63,110.38,110.46,24117.0,104.6556,104.6745,104.438,104.5136,24117.0
2021-06-01 10:35:00,110.44,110.62,110.36,110.45,45794.0,104.4947,104.665,104.419,104.5042,45794.0
2021-06-01 10:40:00,110.46,110.86,110.45,110.86,20209.0,104.5136,104.8921,104.5042,104.8921,20209.0
2021-06-01 10:45:00,110.87,111.02,110.76,110.86,27565.0,104.9016,105.0435,104.7975,104.8921,27565.0
2021-06-01 10:50:00,110.89,111.13,110.83,111.13,14850.0,104.9205,105.1476,104.8637,105.1476,14850.0
2021-06-01 10:55:00,111.1,111.36,111.02,111.36,13207.0,105.1192,105.3652,105.0435,105.3652,13207.0
2021-06-01 11:00:00,111.37,111.37,111.01,111.01,9040.0,105.3747,105.3747,105.034,105.034,9040.0
2021-06-01 11:05:00,111.0,111.23,110.98,111.23,12686.0,105.0246,105.2422,105.0057,105.2422,12686.0
2021-06-01 11:10:00,111.25,111.45,111.25,111.31,8989.0,105.2611,105.4504,105.2611,105.3179,8989.0
2021-06-01 11:15:00,111.31,111.31,111.11,111.22,12294.0,105.3179,105.3179,105.1287,105.2327,12294.0
2021-06-01 11:20:00,111.2,111.4,111.2,111.4,9020.0,105.2138,105.403,105.2138,105.403,9020.0
2021-06-01 11:25:00,111.36,111.42,111.3,111.31,10223.0,105.3652,105.422,105.3084,105.3179,10223.0
2021-06-01 11:30:00,111.32,111.44,111.24,111.28,85137.0,105.3274,105.4409,105.2517,105.2895,85137.0
2021-06-01 11:35:00,111.29,111.32,111.17,111.18,13814.0,105.299,105.3274,105.1854,105.1949,13814.0
2021-06-01 11:40:00,111.18,111.2,110.9,110.91,43717.0,105.1949,105.2138,104.93,104.9394,43717.0
2021-06-01 11:45:00,110.9,111.0,110.66,110.98,34470.0,104.93,105.0246,104.7029,105.0057,34470.0
2021-06-01 11:50:00,110.96,110.98,110.89,110.91,6811.0,104.9867,105.0057,104.9205,104.9394,6811.0
2021-06-01 11:55:00,110.92,111.2,110.91,111.18,12491.0,104.9489,105.2138,104.9394,105.1949,12491.0
2021-06-01 12:00:00,111.18,111.18,110.93,110.97,10085.0,105.1949,105.1949,104.9583,104.9962,10085.0
2021-06-01 12:05:00,110.97,110.98,110.69,110.72,45005.0,104.9962,105.0057,104.7313,104.7597,45005.0
2021-06-01 12:10:00,110.69,110.81,110.66,110.74,24241.0,104.7313,104.8448,104.7029,104.7786,24241.0
2021-06-01 12:15:00,110.75,110.75,110.62,110.69,18168.0,104.788,104.788,104.665,104.7313,18168.0
2021-06-01 12:20:00,110.71,110.83,110.7,110.72,76899.0,104.7502,104.8637,104.7407,104.7597,76899.0
2021-06-01 12:25:00,110.72,110.81,110.68,110.76,19279.0,104.7597,104.8448,104.7218,104.7975,19279.0
2021-06-01 12:30:00,110.78,110.9,110.77,110.9,4478.0,104.8164,104.93,104.807,104.93,4478.0
2021-06-01 12:35:00,110.93,111.06,110.92,111.01,58070.0,104.9583,105.0813,104.9489,105.034,58070.0
2021-06-01 12:40:00,111.01,111.14,111.01,111.14,5101.0,105.034,105.157,105.034,105.157,5101.0
2021-06-01 12:45:00,111.13,111.17,111.01,111.06,4358.0,105.1476,105.1854,105.034,105.0813,4358.0
2021-06-01 12:50:00,111.06,111.06,110.92,110.93,38204.0,105.0813,105.0813,104.9489,104.9583,38204.0
2021-06-01 12:55:00,110.96,111.01,110.92,111.0,3684.0,104.9867,105.034,104.9489,105.0246,3684.0
2021-06-01 13:00:00,111.0,111.01,110.78,110.78,6721.0,105.0246,105.034,104.8164,104.8164,6721.0
2021-06-01 13:05:00,110.75,110.79,110.7,110.75,10616.0,104.788,104.8259,104.7407,104.788,10616.0
2021-06-01 13:10:00,110.75,110.78,110.64,110.69,11898.0,104.788,104.8164,104.684,104.7313,11898.0
2021-06-01 13:15:00,110.7,110.7,110.47,110.63,11817.0,104.7407,104.7407,104.5231,104.6745,11817.0
2021-06-01 13:20:00,110.66,110.7,110.54,110.55,10896.0,104.7029,104.7407,104.5893,104.5988,10896.0
2021-06-01 13:25:00,110.56,110.65,110.5,110.57,12723.0,104.6083,104.6934,104.5515,104.6177,12723.0
2021-06-01 13:30:00,110.56,110.74,110.56,110.66,16559.0,104.6083,104.7786,104.6083,104.7029,16559.0
2021-06-01 13:35:00,110.66,110.72,110.61,110.68,8204.0,104.7029,104.7597,104.6556,104.7218,8204.0
2021-06-01 13:40:00,110.68,110.77,110.66,110.7,16512.0,104.7218,104.807,104.7029,104.7407,16512.0
2021-06-01 13:45:00,110.71,110.72,110.55,110.58,7935.0,104.7502,104.7597,104.5988,104.6272,7935.0
2021-06-01 13:50:00,110.56,110.65,110.53,110.62,10232.0,104.6083,104.6934,104.5799,104.665,10232.0
2021-06-01 13:55:00,110.62,110.69,110.61,110.69,5360.0,104.665,104.7313,104.6556,104.7313,5360.0
2021-06-01 14:00:00,110.7,110.79,110.7,110.77,8915.0,104.7407,104.8259,104.7407,104.807,8915.0
2021-06-01 14:05:00,110.79,110.79,110.53,110.57,28795.0,104.8259,104.8259,104.5799,104.6177,28795.0
2021-06-01 14:10:00,110.58,110.59,110.48,110.5,20220.0,104.6272,104.6367,104.5326,104.5515,20220.0
2021-06-01 14:15:00,110.49,110.53,110.47,110.47,8714.0,104.542,104.5799,104.5231,104.5231,8714.0
2021-06-01 14:20:00,110.48,110.54,110.45,110.45,12492.0,104.5326,104.5893,104.5042,104.5042,12492.0
2021-06-01 14:25:00,110.46,110.48,110.43,110.45,14173.0,104.5136,104.5326,104.4853,104.5042,14173.0
2021-06-01 14:30:00,110.45,110.45,110.29,110.32,33248.0,104.5042,104.5042,104.3528,104.3812,33248.0
2021-06-01 14:35:00,110.32,110.62,110.3,110.59,9098.0,104.3812,104.665,104.3623,104.6367,9098.0
2021-06-01 14:40:00,110.57,110.57,110.45,110.45,8438.0,104.6177,104.6177,104.5042,104.5042,8438.0
2021-06-01 14:45:00,110.46,110.52,110.45,110.47,5782.0,104.5136,104.5704,104.5042,104.5231,5782.0
2021-06-01 14:50:00,110.48,110.51,110.43,110.45,7532.0,104.5326,104.561,104.4853,104.5042,7532.0
2021-06-01 14:55:00,110.45,110.48,110.32,110.37,16175.0,104.5042,104.5326,104.3812,104.4285,16175.0
2021-06-01 15:00:00,110.38,110.43,110.32,110.41,15544.0,104.438,104.4853,104.3812,104.4663,15544.0
2021-06-01 15:05:00,110.41,110.44,110.27,110.28,22843.0,104.4663,104.4947,104.3339,104.3433,22843.0
2021-06-01 15:10:00,110.28,110.29,110.21,110.28,24152.0,104.3433,104.3528,104.2771,104.3433,24152.0
2021-06-01 15:15:00,110.28,110.43,110.27,110.4,16541.0,104.3433,104.4853,104.3339,104.4569,16541.0
2021-06-01 15:20:00,110.4,110.48,110.35,110.45,17829.0,104.4569,104.5326,104.4096,104.5042,17829.0
2021-06-01 15:25:00,110.45,110.46,110.34,110.34,24092.0,104.5042,104.5136,104.4001,104.4001,24092.0
2021-06-01 15:30:00,110.34,110.36,110.07,110.08,42291.0,104.4001,104.419,104.1446,104.1541,42291.0
2021-06-01 15:35:00,110.07,110.09,109.9,109.94,47505.0,104.1446,104.1636,103.9838,104.0216,47505.0
2021-06-01 15:40:00,109.93,109.97,109.79,109.82,130387.0,104.0122,104.05,103.8797,103.9081,130387.0
2021-06-01 15:45:00,109.82,109.83,109.6,109.73,83744.0,103.9081,103.9176,103.6999,103.8229,83744.0
2021-06-01 15:50:00,109.74,109.9,109.71,109.76,122459.0,103.8324,103.9838,103.804,103.8513,122459.0
2021-06-01 15:55:00,109.75,109.83,109.62,109.83,255026.0,103.8419,103.9176,103.7189,103.9176,255026.0
2021-06-02 09:30:00,110.06,110.81,110.06,110.72,47110.0,104.1352,104.8448,104.1352,104.7597,47110.0
2021-06-02 09:35:00,110.76,110.77,110.47,110.62,16690.0,104.7975,104.807,104.5231,104.665,16690.0
2021-06-02 09:40:00,110.64,110.85,110.22,110.25,32983.0,104.684,104.8827,104.2866,104.315,32983.0
2021-06-02 09:45:00,110.28,110.73,110.28,110.63,20228.0,104.3433,104.7691,104.3433,104.6745,20228.0
2021-06-02 09:50:00,110.63,110.78,110.55,110.74,17531.0,104.6745,104.8164,104.5988,104.7786,17531.0
2021-06-02 09:55:00,110.78,111.0,110.78,110.94,20555.0,104.8164,105.0246,104.8164,104.9678,20555.0
2021-06-02 10:00:00,110.94,110.97,110.73,110.78,34756.0,104.9678,104.9962,104.7691,104.8164,34756.0
2021-06-02 10:05:00,110.8,110.86,110.73,110.74,17342.0,104.8353,104.8921,104.7691,104.7786,17342.0
2021-06-02 10:10:00,110.77,110.84,110.57,110.66,52334.0,104.807,104.8732,104.6177,104.7029,52334.0
2021-06-02 10:15:00,110.65,110.78,110.59,110.64,83957.0,104.6934,104.8164,104.6367,104.684,83957.0
2021-06-02 10:20:00,110.63,110.66,110.4,110.52,62402.0,104.6745,104.7029,104.4569,104.5704,62402.0
2021-06-02 10:25:00,110.51,110.75,110.51,110.62,107500.0,104.561,104.788,104.561,104.665,107500.0
2021-06-02 10:30:00,110.63,110.69,110.51,110.51,20165.0,104.6745,104.7313,104.561,104.561,20165.0
2021-06-02 10:35:00,110.48,110.54,110.4,110.43,25703.0,104.5326,104.5893,104.4569,104.4853,25703.0
2021-06-02 10:40:00,110.42,110.45,110.2,110.2,41588.0,104.4758,104.5042,104.2676,104.2676,41588.0
2021-06-02 10:45:00,110.2,110.35,110.2,110.35,118650.0,104.2676,104.4096,104.2676,104.4096,118650.0
2021-06-02 10:50:00,110.35,110.48,110.25,110.29,60109.0,104.4096,104.5326,104.315,104.3528,60109.0
2021-06-02 10:55:00,110.3,110.55,110.21,110.44,75661.0,104.3623,104.5988,104.2771,104.4947,75661.0
2021-06-02 11:00:00,110.47,110.62,110.45,110.59,30907.0,104.5231,104.665,104.5042,104.6367,30907.0
2021-06-02 11:05:00,110.58,110.63,110.49,110.63,17708.0,104.6272,104.6745,104.542,104.6745,17708.0
2021-06-02 11:10:00,110.63,110.97,110.62,110.94,20045.0,104.6745,104.9962,104.665,104.9678,20045.0
2021-06-02 11:15:00,110.94,111.03,110.83,110.86,16518.0,104.9678,105.053,104.8637,104.8921,16518.0
2021-06-02 11:20:00,110.83,111.03,110.61,111.02,73777.0,104.8637,105.053,104.6556,105.0435,73777.0
2021-06-02 11:25:00,111.02,111.11,110.97,111.0,17658.0,105.0435,105.1287,104.9962,105.0246,17658.0
2021-06-02 11:30:00,111.0,111.06,110.9,111.05,64030.0,105.0246,105.0813,104.93,105.0719,64030.0
2021-06-02 11:35:00,111.04,111.06,110.9,110.98,13964.0,105.0624,105.0813,104.93,105.0057,13964.0
2021-06-02 11:40:00,110.98,111.18,110.98,111.16,14827.0,105.0057,105.1949,105.0057,105.176,14827.0
2021-06-02 11:45:00,111.18,111.24,111.1,111.23,10013.0,105.1949,105.2517,105.1192,105.2422,10013.0
2021-06-02 11:50:00,111.25,111.27,110.97,111.06,35014.0,105.2611,105.28,104.9962,105.0813,35014.0
2021-06-02 11:55:00,111.05,111.15,110.99,111.14,7266.0,105.0719,105.1665,105.0151,105.157,7266.0
2021-06-02 12:00:00,111.14,111.15,111.04,111.12,15418.0,105.157,105.1665,105.0624,105.1381,15418.0
2021-06-02 12:05:00,111.1,111.1,110.89,110.95,18432.0,105.1192,105.1192,104.9205,104.9773,18432.0
2021-06-02 12:10:00,110.96,110.96,110.85,110.9,5013.0,104.9867,104.9867,104.8827,104.93,5013.0
2021-06-02 12:15:00,110.92,111.14,110.92,111.14,18081.0,104.9489,105.157,104.9489,105.157,18081.0
2021-06-02 12:20:00,111.13,111.16,110.99,111.02,8951.0,105.1476,105.176,105.0151,105.0435,8951.0
2021-06-02 12:25:00,111.02,111.02,110.91,110.99,8425.0,105.0435,105.0435,104.9394,105.0151,8425.0
2021-06-02 12:30:00,111.0,111.08,110.96,111.08,7937.0,105.0246,105.1003,104.9867,105.1003,7937.0
2021-06-02 12:35:00,111.08,111.25,111.05,111.24,4322.0,105.1003,105.2611,105.0719,105.2517,4322.0
2021-06-02 12:40:00,111.27,111.53,111.26,111.53,7022.0,105.28,105.526,105.2706,105.526,7022.0
2021-06-02 12:45:00,111.54,111.58,111.46,111.58,19857.0,105.5355,105.5734,105.4598,105.5734,19857.0
2021-06-02 12:50:00,111.58,111.66,111.48,111.52,23145.0,105.5734,105.649,105.4787,105.5166,23145.0
2021-06-02 12:55:00,111.52,111.6,111.5,111.6,9429.0,105.5166,105.5923,105.4977,105.5923,9429.0
2021-06-02 13:00:00,111.64,111.64,111.53,111.58,10984.0,105.6301,105.6301,105.526,105.5734,10984.0
2021-06-02 13:05:00,111.6,111.67,111.55,111.61,11894.0,105.5923,105.6585,105.545,105.6017,11894.0
2021-06-02 13:10:00,111.58,111.58,111.42,111.47,12625.0,105.5734,105.5734,105.422,105.4693,12625.0
2021-06-02 13:15:00,111.46,111.46,111.35,111.41,23166.0,105.4598,105.4598,105.3557,105.4125,23166.0
2021-06-02 13:20:00,111.39,111.39,111.29,111.35,12753.0,105.3936,105.3936,105.299,105.3557,12753.0
2021-06-02 13:25:00,111.34,111.48,111.34,111.47,13585.0,105.3463,105.4787,105.3463,105.4693,13585.0
2021-06-02 13:30:00,111.5,111.5,111.35,111.41,8347.0,105.4977,105.4977,105.3557,105.4125,8347.0
2021-06-02 13:35:00,111.41,111.44,111.38,111.43,7814.0,105.4125,105.4409,105.3841,105.4314,7814.0
2021-06-02 13:40:00,111.45,111.53,111.43,111.49,22494.0,105.4504,105.526,105.4314,105.4882,22494.0
2021-06-02 13:45:00,111.48,111.55,111.39,111.4,7811.0,105.4787,105.545,105.3936,105.403,7811.0
2021-06-02 13:50:00,111.4,111.49,111.36,111.43,13631.0,105.403,105.4882,105.3652,105.4314,13631.0
2021-06-02 13:55:00,111.42,111.47,111.39,111.45,7373.0,105.422,105.4693,105.3936,105.4504,7373.0
2021-06-02 14:00:00,111.49,111.59,111.47,111.52,5871.0,105.4882,105.5828,105.4693,105.5166,5871.0
2021-06-02 14:05:00,111.52,111.52,111.37,111.39,23643.0,105.5166,105.5166,105.3747,105.3936,23643.0
2021-06-02 14:10:00,111.39,111.44,111.34,111.42,12747.0,105.3936,105.4409,105.3463,105.422,12747.0
2021-06-02 14:15:00,111.41,111.46,111.37,111.46,9610.0,105.4125,105.4598,105.3747,105.4598,9610.0
2021-06-02 14:20:00,111.44,111.48,111.42,111.46,10357.0,105.4409,105.4787,105.422,105.4598,10357.0
2021-06-02 14:25:00,111.47,111.48,111.44,111.47,6919.0,105.4693,105.4787,105.4409,105.4693,6919.0
2021-06-02 14:30:00,111.47,111.57,111.42,111.55,9936.0,105.4693,105.5639,105.422,105.545,9936.0
2021-06-02 14:35:00,111.54,111.54,111.41,111.52,6279.0,105.5355,105.5355,105.4125,105.5166,6279.0
2021-06-02 14:40:00,111.52,111.67,111.52,111.67,6153.0,105.5166,105.6585,105.5166,105.6585,6153.0
2021-06-02 14:45:00,111.69,111.7,111.63,111.67,5939.0,105.6774,105.6869,105.6207,105.6585,5939.0
2021-06-02 14:50:00,111.67,111.68,111.58,111.62,9001.0,105.6585,105.668,105.5734,105.6112,9001.0
2021-06-02 14:55:00,111.62,111.68,111.6,111.64,7004.0,105.6112,105.668,105.5923,105.6301,7004.0
2021-06-02 15:00:00,111.63,111.72,111.56,111.69,12331.0,105.6207,105.7058,105.5544,105.6774,12331.0
2021-06-02 15:05:00,111.7,111.73,111.65,111.68,8567.0,105.6869,105.7153,105.6396,105.668,8567.0
2021-06-02 15:10:00,111.69,111.78,111.68,111.74,12053.0,105.6774,105.7626,105.668,105.7247,12053.0
2021-06-02 15:15:00,111.76,111.81,111.71,111.71,10577.0,105.7437,105.791,105.6964,105.6964,10577.0
2021-06-02 15:20:00,111.7,111.72,111.64,111.64,15908.0,105.6869,105.7058,105.6301,105.6301,15908.0
2021-06-02 15:25:00,111.64,111.69,111.57,111.66,16725.0,105.6301,105.6774,105.5639,105.649,16725.0
2021-06-02 15:30:00,111.65,111.68,111.55,111.57,16285.0,105.6396,105.668,105.545,105.5639,16285.0
2021-06-02 15:35:00,111.56,111.65,111.45,111.47,32607.0,105.5544,105.6396,105.4504,105.4693,32607.0
2021-06-02 15:40:00,111.47,111.6,111.35,111.59,36251.0,105.4693,105.5923,105.3557,105.5828,36251.0
2021-06-02 15:45:00,111.59,111.77,111.55,111.7,35347.0,105.5828,105.7531,105.545,105.6869,35347.0
2021-06-02 15:50:00,111.73,111.94,111.73,111.89,62879.0,105.7153,105.914,105.7153,105.8667,62879.0
2021-06-02 15:55:00,111.9,111.94,111.72,111.74,207050.0,105.8761,105.914,105.7058,105.7247,207050.0
2021-06-03 09:30:00,111.48,111.68,111.25,111.61,26799.0,105.4787,105.668,105.2611,105.6017,26799.0
2021-06-03 09:35:00,111.57,111.7,111.41,111.48,10112.0,105.5639,105.6869,105.4125,105.4787,10112.0
2021-06-03 09:40:00,111.47,111.48,111.1,111.15,10104.0,105.4693,105.4787,105.1192,105.1665,10104.0
2021-06-03 09:45:00,111.14,111.23,111.02,111.02,6313.0,105.157,105.2422,105.0435,105.0435,6313.0
2021-06-03 09:50:00,111.05,111.25,111.0,111.18,9644.0,105.0719,105.2611,105.0246,105.1949,9644.0
2021-06-03 09:55:00,111.18,111.28,111.11,111.11,10553.0,105.1949,105.2895,105.1287,105.1287,10553.0
2021-06-03 10:00:00,111.09,111.46,111.07,111.3,11602.0,105.1097,105.4598,105.0908,105.3084,11602.0
2021-06-03 10:05:00,111.31,111.47,111.28,111.39,10739.0,105.3179,105.4693,105.2895,105.3936,10739.0
2021-06-03 10:10:00,111.38,111.43,111.34,111.43,10456.0,105.3841,105.4314,105.3463,105.4314,10456.0
2021-06-03 10:15:00,111.41,111.41,111.18,111.32,15243.0,105.4125,105.4125,105.1949,105.3274,15243.0
2021-06-03 10:20:00,111.33,111.35,111.18,111.19,8158.0,105.3368,105.3557,105.1949,105.2044,8158.0
2021-06-03 10:25:00,111.17,111.24,111.0,111.0,14427.0,105.1854,105.2517,105.0246,105.0246,14427.0
2021-06-03 10:30:00,111.04,111.14,110.99,110.99,7516.0,105.0624,105.157,105.0151,105.0151,7516.0
2021-06-03 10:35:00,110.98,111.12,110.97,110.99,12543.0,105.0057,105.1381,104.9962,105.0151,12543.0
2021-06-03 10:40:00,110.97,110.99,110.76,110.89,22970.0,104.9962,105.0151,104.7975,104.9205,22970.0
2021-06-03 10:45:00,110.91,111.21,110.9,111.14,8499.0,104.9394,105.2233,104.93,105.157,8499.0
2021-06-03 10:50:00,111.22,111.5,111.22,111.5,6934.0,105.2327,105.4977,105.2327,105.4977,6934.0
2021-06-03 10:55:00,111.46,111.68,111.46,111.63,8462.0,105.4598,105.668,105.4598,105.6207,8462.0
2021-06-03 11:00:00,111.64,111.75,111.58,111.75,9645.0,105.6301,105.7342,105.5734,105.7342,9645.0
2021-06-03 11:05:00,111.79,111.88,111.71,111.87,10203.0,105.7721,105.8572,105.6964,105.8477,10203.0
2021-06-03 11:10:00,111.86,111.95,111.81,111.94,9129.0,105.8383,105.9234,105.791,105.914,9129.0
2021-06-03 11:15:00,111.94,111.94,111.78,111.9,15995.0,105.914,105.914,105.7626,105.8761,15995.0
2021-06-03 11:20:00,111.9,112.07,111.85,112.04,8270.0,105.8761,106.037,105.8288,106.0086,8270.0
2021-06-03 11:25:00,112.07,112.17,112.0,112.09,7082.0,106.037,106.1316,105.9707,106.0559,7082.0
2021-06-03 11:30:00,112.09,112.09,111.97,112.0,8806.0,106.0559,106.0559,105.9424,105.9707,8806.0
2021-06-03 11:35:00,112.0,112.09,111.93,111.93,8479.0,105.9707,106.0559,105.9045,105.9045,8479.0
2021-06-03 11:40:00,111.93,112.09,111.91,112.09,3404.0,105.9045,106.0559,105.8856,106.0559,3404.0
2021-06-03 11:45:00,112.1,112.11,111.93,111.94,6212.0,106.0654,106.0748,105.9045,105.914,6212.0
2021-06-03 11:50:00,111.92,112.12,111.9,112.12,5860.0,105.8951,106.0843,105.8761,106.0843,5860.0
2021-06-03 11:55:00,112.09,112.16,111.98,112.13,7140.0,106.0559,106.1221,105.9518,106.0937,7140.0
2021-06-03 12:00:00,112.16,112.21,112.09,112.18,8795.0,106.1221,106.1694,106.0559,106.1411,8795.0
2021-06-03 12:05:00,112.18,112.27,112.12,112.26,5408.0,106.1411,106.2262,106.0843,106.2167,5408.0
2021-06-03 12:10:00,112.24,112.26,112.18,112.2,11142.0,106.1978,106.2167,106.1411,106.16,11142.0
2021-06-03 12:15:00,112.2,112.32,112.19,112.28,10027.0,106.16,106.2735,106.1505,106.2357,10027.0
2021-06-03 12:20:00,112.26,112.3,112.19,112.3,8780.0,106.2167,106.2546,106.1505,106.2546,8780.0
2021-06-03 12:25:00,112.3,112.34,112.27,112.33,7022.0,106.2546,106.2924,106.2262,106.283,7022.0
2021-06-03 12:30:00,112.35,112.37,112.28,112.3,9820.0,106.3019,106.3208,106.2357,106.2546,9820.0
2021-06-03 12:35:00,112.31,112.5,112.3,112.42,18413.0,106.2641,106.4438,106.2546,106.3681,18413.0
2021-06-03 12:40:00,112.44,112.53,112.43,112.5,8314.0,106.3871,106.4722,106.3776,106.4438,8314.0
2021-06-03 12:45:00,112.53,112.55,112.47,112.52,12134.0,106.4722,106.4911,106.4154,106.4628,12134.0
2021-06-03 12:50:00,112.51,112.53,112.43,112.48,20176.0,106.4533,106.4722,106.3776,106.4249,20176.0
2021-06-03 12:55:00,112.48,112.55,112.43,112.55,11798.0,106.4249,106.4911,106.3776,106.4911,11798.0
2021-06-03 13:00:00,112.53,112.54,112.42,112.45,18356.0,106.4722,106.4817,106.3681,106.3965,18356.0
2021-06-03 13:05:00,112.44,112.44,112.2,112.3,11053.0,106.3871,106.3871,106.16,106.2546,11053.0
2021-06-03 13:10:00,112.35,112.37,112.1,112.2,11495.0,106.3019,106.3208,106.0654,106.16,11495.0
2021-06-03 13:15:00,112.18,112.21,112.1,112.1,7196.0,106.1411,106.1694,106.0654,106.0654,7196.0
2021-06-03 13:20:00,112.13,112.28,112.13,112.27,8729.0,106.0937,106.2357,106.0937,106.2262,8729.0
2021-06-03 13:25:00,112.28,112.28,112.08,112.12,12558.0,106.2357,106.2357,106.0464,106.0843,12558.0
2021-06-03 13:30:00,112.07,112.15,112.05,112.08,9847.0,106.037,106.1127,106.0181,106.0464,9847.0
2021-06-03 13:35:00,112.04,112.1,112.04,112.08,5406.0,106.0086,106.0654,106.0086,106.0464,5406.0
2021-06-03 13:40:00,112.07,112.1,111.98,111.98,8716.0,106.037,106.0654,105.9518,105.9518,8716.0
2021-06-03 13:45:00,112.0,112.14,111.98,112.14,8897.0,105.9707,106.1032,105.9518,106.1032,8897.0
2021-06-03 13:50:00,112.14,112.26,112.14,112.2,10234.0,106.1032,106.2167,106.1032,106.16,10234.0
2021-06-03 13:55:00,112.19,112.2,112.05,112.05,6392.0,106.1505,106.16,106.0181,106.0181,6392.0
2021-06-03 14:00:00,112.03,112.08,111.99,112.01,9159.0,105.9991,106.0464,105.9613,105.9802,9159.0
2021-06-03 14:05:00,112.0,112.02,111.95,111.97,9086.0,105.9707,105.9897,105.9234,105.9424,9086.0
2021-06-03 14:10:00,111.98,111.99,111.87,111.91,11290.0,105.9518,105.9613,105.8477,105.8856,11290.0
2021-06-03 14:15:00,111.91,111.93,111.85,111.88,11029.0,105.8856,105.9045,105.8288,105.8572,11029.0
2021-06-03 14:20:00,111.88,111.92,111.85,111.91,8602.0,105.8572,105.8951,105.8288,105.8856,8602.0
2021-06-03 14:25:00,111.89,111.96,111.83,111.83,8171.0,105.8667,105.9329,105.8099,105.8099,8171.0
2021-06-03 14:30:00,111.85,111.94,111.84,111.88,11626.0,105.8288,105.914,105.8194,105.8572,11626.0
2021-06-03 14:35:00,111.89,111.96,111.89,111.95,6455.0,105.8667,105.9329,105.8667,105.9234,6455.0
2021-06-03 14:40:00,111.94,111.98,111.93,111.94,5772.0,105.914,105.9518,105.9045,105.914,5772.0
2021-06-03 14:45:00,111.93,111.97,111.9,111.92,6153.0,105.9045,105.9424,105.8761,105.8951,6153.0
2021-06-03 14:50:00,111.91,111.96,111.9,111.96,5804.0,105.8856,105.9329,105.8761,105.9329,5804.0
2021-06-03 14:55:00,111.97,111.97,111.72,111.72,19039.0,105.9424,105.9424,105.7058,105.7058,19039.0
2021-06-03 15:00:00,111.74,111.81,111.68,111.68,13610.0,105.7247,105.791,105.668,105.668,13610.0
2021-06-03 15:05:00,111.68,111.74,111.67,111.72,8615.0,105.668,105.7247,105.6585,105.7058,8615.0
2021-06-03 15:10:00,111.73,111.8,111.72,111.8,9001.0,105.7153,105.7815,105.7058,105.7815,9001.0
2021-06-03 15:15:00,111.78,111.82,111.77,111.79,13677.0,105.7626,105.8004,105.7531,105.7721,13677.0
2021-06-03 15:20:00,111.78,111.83,111.72,111.8,16682.0,105.7626,105.8099,105.7058,105.7815,16682.0
2021-06-03 15:25:00,111.81,111.82,111.76,111.82,14174.0,105.791,105.8004,105.7437,105.8004,14174.0
2021-06-03 15:30:00,111.82,111.82,111.71,111.73,20124.0,105.8004,105.8004,105.6964,105.7153,20124.0
2021-06-03 15:35:00,111.73,111.75,111.67,111.75,19630.0,105.7153,105.7342,105.6585,105.7342,19630.0
2021-06-03 15:40:00,111.75,111.77,111.69,111.74,26140.0,105.7342,105.7531,105.6774,105.7247,26140.0
2021-06-03 15:45:00,111.74,111.77,111.63,111.77,33306.0,105.7247,105.7531,105.6207,105.7531,33306.0
2021-06-03 15:50:00,111.77,111.78,111.67,111.68,45898.0,105.7531,105.7626,105.6585,105.668,45898.0
2021-06-03 15:55:00,111.68,111.73,111.5,111.6,185416.0,105.668,105.7153,105.4977,105.5923,185416.0
2021-06-04 09:30:00,111.96,112.15,111.76,111.76,26809.0,105.9329,106.1127,105.7437,105.7437,26809.0
2021-06-04 09:35:00,111.76,111.82,111.58,111.78,8174.0,105.7437,105.8004,105.5734,105.7626,8174.0
2021-06-04 09:40:00,111.89,111.94,111.6,111.6,11927.0,105.8667,105.914,105.5923,105.5923,11927.0
2021-06-04 09:45:00,111.59,111.59,111.42,111.59,13980.0,105.5828,105.5828,105.422,105.5828,13980.0
2021-06-04 09:50:00,111.59,111.67,111.5,111.59,8406.0,105.5828,105.6585,105.4977,105.5828,8406.0
2021-06-04 09:55:00,111.6,111.68,111.5,111.59,7671.0,105.5923,105.668,105.4977,105.5828,7671.0
2021-06-04 10:00:00,111.61,111.74,111.61,111.67,12124.0,105.6017,105.7247,105.6017,105.6585,12124.0
2021-06-04 10:05:00,111.62,111.73,111.61,111.65,3085.0,105.6112,105.7153,105.6017,105.6396,3085.0
2021-06-04 10:10:00,111.64,111.67,111.5,111.56,7787.0,105.6301,105.6585,105.4977,105.5544,7787.0
2021-06-04 10:15:00,111.6,111.67,111.48,111.54,7154.0,105.5923,105.6585,105.4787,105.5355,7154.0
2021-06-04 10:20:00,111.53,111.81,111.46,111.81,12671.0,105.526,105.791,105.4598,105.791,12671.0
2021-06-04 10:25:00,111.83,111.84,111.57,111.57,11975.0,105.8099,105.8194,105.5639,105.5639,11975.0
2021-06-04 10:30:00,111.55,111.65,111.52,111.59,6072.0,105.545,105.6396,105.5166,105.5828,6072.0
2021-06-04 10:35:00,111.58,111.68,111.57,111.68,8896.0,105.5734,105.668,105.5639,105.668,8896.0
2021-06-04 10:40:00,111.7,111.77,111.6,111.61,4098.0,105.6869,105.7531,105.5923,105.6017,4098.0
2021-06-04 10:45:00,111.61,111.76,111.6,111.66,7589.0,105.6017,105.7437,105.5923,105.649,7589.0
2021-06-04 10:50:00,111.66,111.66,111.56,111.66,3103.0,105.649,105.649,105.5544,105.649,3103.0
2021-06-04 10:55:00,111.64,111.76,111.64,111.73,5509.0,105.6301,105.7437,105.6301,105.7153,5509.0
2021-06-04 11:00:00,111.7,111.98,111.7,111.92,54768.0,105.6869,105.9518,105.6869,105.8951,54768.0
2021-06-04 11:05:00,111.92,111.92,111.83,111.85,8398.0,105.8951,105.8951,105.8099,105.8288,8398.0
2021-06-04 11:10:00,111.85,111.85,111.73,111.77,6371.0,105.8288,105.8288,105.7153,105.7531,6371.0
2021-06-04 11:15:00,111.79,111.93,111.78,111.9,6348.0,105.7721,105.9045,105.7626,105.8761,6348.0
2021-06-04 11:20:00,111.9,111.94,111.87,111.89,3981.0,105.8761,105.914,105.8477,105.8667,3981.0
2021-06-04 11:25:00,111.87,111.89,111.75,111.81,6134.0,105.8477,105.8667,105.7342,105.791,6134.0
2021-06-04 11:30:00,111.77,111.8,111.72,111.77,3200.0,105.7531,105.7815,105.7058,105.7531,3200.0
2021-06-04 11:35:00,111.77,111.79,111.68,111.74,7092.0,105.7531,105.7721,105.668,105.7247,7092.0
2021-06-04 11:40:00,111.73,111.73,111.67,111.7,3864.0,105.7153,105.7153,105.6585,105.6869,3864.0
2021-06-04 11:45:00,111.7,111.77,111.68,111.75,4801.0,105.6869,105.7531,105.668,105.7342,4801.0
2021-06-04 11:50:00,111.75,111.77,111.69,111.69,2073.0,105.7342,105.7531,105.6774,105.6774,2073.0
2021-06-04 11:55:00,111.66,111.68,111.59,111.64,4181.0,105.649,105.668,105.5828,105.6301,4181.0
2021-06-04 12:00:00,111.65,111.66,111.62,111.63,3849.0,105.6396,105.649,105.6112,105.6207,3849.0
2021-06-04 12:05:00,111.64,111.72,111.61,111.65,4869.0,105.6301,105.7058,105.6017,105.6396,4869.0
2021-06-04 12:10:00,111.64,111.74,111.64,111.73,5489.0,105.6301,105.7247,105.6301,105.7153,5489.0
2021-06-04 12:15:00,111.66,111.68,111.63,111.65,3320.0,105.649,105.668,105.6207,105.6396,3320.0
2021-06-04 12:20:00,111.65,111.68,111.63,111.68,5859.0,105.6396,105.668,105.6207,105.668,5859.0
2021-06-04 12:25:00,111.68,111.69,111.65,111.67,3337.0,105.668,105.6774,105.6396,105.6585,3337.0
2021-06-04 12:30:00,111.67,111.73,111.67,111.71,5020.0,105.6585,105.7153,105.6585,105.6964,5020.0
2021-06-04 12:35:00,111.72,111.75,111.7,111.72,3025.0,105.7058,105.7342,105.6869,105.7058,3025.0
2021-06-04 12:40:00,111.71,111.73,111.65,111.65,6180.0,105.6964,105.7153,105.6396,105.6396,6180.0
2021-06-04 12:45:00,111.68,111.68,111.62,111.63,4004.0,105.668,105.668,105.6112,105.6207,4004.0
2021-06-04 12:50:00,111.64,111.7,111.62,111.69,9545.0,105.6301,105.6869,105.6112,105.6774,9545.0
2021-06-04 12:55:00,111.66,111.72,111.66,111.68,8220.0,105.649,105.7058,105.649,105.668,8220.0
2021-06-04 13:00:00,111.67,111.72,111.65,111.67,6328.0,105.6585,105.7058,105.6396,105.6585,6328.0
2021-06-04 13:05:00,111.67,111.71,111.65,111.69,5802.0,105.6585,105.6964,105.6396,105.6774,5802.0
2021-06-04 13:10:00,111.69,111.7,111.64,111.64,5885.0,105.6774,105.6869,105.6301,105.6301,5885.0
2021-06-04 13:15:00,111.65,111.68,111.61,111.68,4739.0,105.6396,105.668,105.6017,105.668,4739.0
2021-06-04 13:20:00,111.64,111.72,111.64,111.66,7754.0,105.6301,105.7058,105.6301,105.649,7754.0
2021-06-04 13:25:00,111.66,111.68,111.63,111.63,4085.0,105.649,105.668,105.6207,105.6207,4085.0
2021-06-04 13:30:00,111.63,111.71,111.62,111.69,5884.0,105.6207,105.6964,105.6112,105.6774,5884.0
2021-06-04 13:35:00,111.68,111.74,111.67,111.73,7055.0,105.668,105.7247,105.6585,105.7153,7055.0
2021-06-04 13:40:00,111.72,111.8,111.69,111.77,5478.0,105.7058,105.7815,105.6774,105.7531,5478.0
2021-06-04 13:45:00,111.77,111.8,111.76,111.79,7169.0,105.7531,105.7815,105.7437,105.7721,7169.0
2021-06-04 13:50:00,111.8,111.88,111.77,111.88,7095.0,105.7815,105.8572,105.7531,105.8572,7095.0
2021-06-04 13:55:00,111.89,111.91,111.78,111.81,9737.0,105.8667,105.8856,105.7626,105.791,9737.0
2021-06-04 14:00:00,111.78,111.82,111.76,111.79,9167.0,105.7626,105.8004,105.7437,105.7721,9167.0
2021-06-04 14:05:00,111.78,111.89,111.78,111.89,19942.0,105.7626,105.8667,105.7626,105.8667,19942.0
2021-06-04 14:10:00,111.88,111.88,111.82,111.86,5879.0,105.8572,105.8572,105.8004,105.8383,5879.0
2021-06-04 14:15:00,111.85,111.92,111.78,111.92,13261.0,105.8288,105.8951,105.7626,105.8951,13261.0
2021-06-04 14:20:00,111.92,111.99,111.89,111.95,7773.0,105.8951,105.9613,105.8667,105.9234,7773.0
2021-06-04 14:25:00,111.96,111.97,111.9,111.95,4182.0,105.9329,105.9424,105.8761,105.9234,4182.0
2021-06-04 14:30:00,111.94,112.07,111.94,112.05,9087.0,105.914,106.037,105.914,106.0181,9087.0
2021-06-04 14:35:00,112.05,112.13,112.03,112.1,9192.0,106.0181,106.0937,105.9991,106.0654,9192.0
2021-06-04 14:40:00,112.11,112.17,112.09,112.12,9241.0,106.0748,106.1316,106.0559,106.0843,9241.0
2021-06-04 14:45:00,112.12,112.16,112.08,112.09,7434.0,106.0843,106.1221,106.0464,106.0559,7434.0
2021-06-04 14:50:00,112.09,112.1,111.99,112.1,15318.0,106.0559,106.0654,105.9613,106.0654,15318.0
2021-06-04 14:55:00,112.09,112.1,112.05,112.1,6172.0,106.0559,106.0654,106.0181,106.0654,6172.0
2021-06-04 15:00:00,112.08,112.13,112.06,112.09,6496.0,106.0464,106.0937,106.0275,106.0559,6496.0
2021-06-04 15:05:00,112.09,112.16,112.08,112.14,8107.0,106.0559,106.1221,106.0464,106.1032,8107.0
2021-06-04 15:10:00,112.15,112.24,112.15,112.24,12128.0,106.1127,106.1978,106.1127,106.1978,12128.0
2021-06-04 15:15:00,112.25,112.3,112.2,112.23,17177.0,106.2073,106.2546,106.16,106.1884,17177.0
2021-06-04 15:20:00,112.24,112.25,112.17,112.19,12669.0,106.1978,106.2073,106.1316,106.1505,12669.0
2021-06-04 15:25:00,112.2,112.23,112.17,112.23,13125.0,106.16,106.1884,106.1316,106.1884,13125.0
2021-06-04 15:30:00,112.23,112.25,112.15,112.23,17768.0,106.1884,106.2073,106.1127,106.1884,17768.0
2021-06-04 15:35:00,112.23,112.28,112.2,112.27,25037.0,106.1884,106.2357,106.16,106.2262,25037.0
2021-06-04 15:40:00,112.27,112.35,112.24,112.34,31988.0,106.2262,106.3019,106.1978,106.2924,31988.0
2021-06-04 15:45:00,112.34,112.45,112.33,112.45,34784.0,106.2924,106.3965,106.283,106.3965,34784.0
2021-06-04 15:50:00,112.5,112.56,112.4,112.46,57527.0,106.4438,106.5006,106.3492,106.406,57527.0
2021-06-04 15:55:00,112.45,112.45,112.11,112.18,185747.0,106.3965,106.3965,106.0748,106.1411,185747.0
2021-06-07 09:30:00,112.23,112.23,111.8,112.11,27839.0,106.1884,106.1884,105.7815,106.0748,27839.0
2021-06-07 09:35:00,112.08,112.18,111.8,111.81,9732.0,106.0464,106.1411,105.7815,105.791,9732.0
2021-06-07 09:40:00,111.8,111.87,111.55,111.65,10704.0,105.7815,105.8477,105.545,105.6396,10704.0
2021-06-07 09:45:00,111.67,111.67,111.41,111.46,8053.0,105.6585,105.6585,105.4125,105.4598,8053.0
2021-06-07 09:50:00,111.52,111.52,111.18,111.18,21180.0,105.5166,105.5166,105.1949,105.1949,21180.0
2021-06-07 09:55:00,111.21,111.27,111.18,111.21,7017.0,105.2233,105.28,105.1949,105.2233,7017.0
2021-06-07 10:00:00,111.18,111.34,111.13,111.34,11728.0,105.1949,105.3463,105.1476,105.3463,11728.0
2021-06-07 10:05:00,111.38,111.41,111.27,111.27,6122.0,105.3841,105.4125,105.28,105.28,6122.0
2021-06-07 10:10:00,111.29,111.31,111.2,111.2,6970.0,105.299,105.3179,105.2138,105.2138,6970.0
2021-06-07 10:15:00,111.18,111.21,111.09,111.12,5453.0,105.1949,105.2233,105.1097,105.1381,5453.0
2021-06-07 10:20:00,111.15,111.22,111.1,111.15,8674.0,105.1665,105.2327,105.1192,105.1665,8674.0
2021-06-07 10:25:00,111.18,111.23,111.14,111.15,5504.0,105.1949,105.2422,105.157,105.1665,5504.0
2021-06-07 10:30:00,111.14,111.15,111.04,111.05,14186.0,105.157,105.1665,105.0624,105.0719,14186.0
2021-06-07 10:35:00,111.04,111.16,111.03,111.15,4599.0,105.0624,105.176,105.053,105.1665,4599.0
2021-06-07 10:40:00,111.16,111.43,111.15,111.43,6848.0,105.176,105.4314,105.1665,105.4314,6848.0
2021-06-07 10:45:00,111.44,111.52,111.33,111.52,8179.0,105.4409,105.5166,105.3368,105.5166,8179.0
2021-06-07 10:50:00,111.51,111.55,111.4,111.4,8514.0,105.5071,105.545,105.403,105.403,8514.0
2021-06-07 10:55:00,111.39,111.49,111.29,111.42,8849.0,105.3936,105.4882,105.299,105.422,8849.0
2021-06-07 11:00:00,111.42,111.42,111.22,111.22,16517.0,105.422,105.422,105.2327,105.2327,16517.0
2021-06-07 11:05:00,111.22,111.3,111.17,111.25,13332.0,105.2327,105.3084,105.1854,105.2611,13332.0
2021-06-07 11:10:00,111.26,111.28,111.2,111.2,5744.0,105.2706,105.2895,105.2138,105.2138,5744.0
2021-06-07 11:15:00,111.23,111.23,111.13,111.13,3896.0,105.2422,105.2422,105.1476,105.1476,3896.0
2021-06-07 11:20:00,111.15,111.2,111.07,111.11,5171.0,105.1665,105.2138,105.0908,105.1287,5171.0
2021-06-07 11:25:00,111.08,111.18,111.05,111.06,3723.0,105.1003,105.1949,105.0719,105.0813,3723.0
2021-06-07 11:30:00,111.05,111.05,110.97,110.97,5156.0,105.0719,105.0719,104.9962,104.9962,5156.0
2021-06-07 11:35:00,110.95,111.0,110.89,110.94,6347.0,104.9773,105.0246,104.9205,104.9678,6347.0
2021-06-07 11:40:00,110.9,111.01,110.89,110.98,4258.0,104.93,105.034,104.9205,105.0057,4258.0
2021-06-07 11:45:00,111.01,111.1,110.98,111.0,6961.0,105.034,105.1192,105.0057,105.0246,6961.0
2021-06-07 11:50:00,111.0,111.06,110.99,111.02,4402.0,105.0246,105.0813,105.0151,105.0435,4402.0
2021-06-07 11:55:00,111.01,111.03,110.91,110.95,5476.0,105.034,105.053,104.9394,104.9773,5476.0
2021-06-07 12:00:00,110.93,110.98,110.88,110.92,4648.0,104.9583,105.0057,104.911,104.9489,4648.0
2021-06-07 12:05:00,110.92,110.98,110.91,110.93,4458.0,104.9489,105.0057,104.9394,104.9583,4458.0
2021-06-07 12:10:00,110.94,110.97,110.9,110.94,8279.0,104.9678,104.9962,104.93,104.9678,8279.0
2021-06-07 12:15:00,110.91,110.91,110.82,110.87,4188.0,104.9394,104.9394,104.8543,104.9016,4188.0
2021-06-07 12:20:00,110.87,110.87,110.74,110.74,6919.0,104.9016,104.9016,104.7786,104.7786,6919.0
2021-06-07 12:25:00,110.73,110.81,110.7,110.79,4394.0,104.7691,104.8448,104.7407,104.8259,4394.0
2021-06-07 12:30:00,110.81,110.83,110.75,110.81,6320.0,104.8448,104.8637,104.788,104.8448,6320.0
2021-06-07 12:35:00,110.85,110.89,110.81,110.86,3062.0,104.8827,104.9205,104.8448,104.8921,3062.0
2021-06-07 12:40:00,110.89,110.89,110.76,110.77,5109.0,104.9205,104.9205,104.7975,104.807,5109.0
2021-06-07 12:45:00,110.77,110.8,110.74,110.78,4165.0,104.807,104.8353,104.7786,104.8164,4165.0
2021-06-07 12:50:00,110.77,110.81,110.76,110.76,5318.0,104.807,104.8448,104.7975,104.7975,5318.0
2021-06-07 12:55:00,110.75,110.76,110.61,110.64,14050.0,104.788,104.7975,104.6556,104.684,14050.0
2021-06-07 13:00:00,110.63,110.71,110.61,110.67,9704.0,104.6745,104.7502,104.6556,104.7123,9704.0
2021-06-07 13:05:00,110.66,110.7,110.61,110.68,25232.0,104.7029,104.7407,104.6556,104.7218,25232.0
2021-06-07 13:10:00,110.67,110.71,110.63,110.67,8506.0,104.7123,104.7502,104.6745,104.7123,8506.0
2021-06-07 13:15:00,110.68,110.73,110.63,110.67,10835.0,104.7218,104.7691,104.6745,104.7123,10835.0
2021-06-07 13:20:00,110.67,110.72,110.65,110.66,6865.0,104.7123,104.7597,104.6934,104.7029,6865.0
2021-06-07 13:25:00,110.65,110.65,110.4,110.42,61035.0,104.6934,104.6934,104.4569,104.4758,61035.0
2021-06-07 13:30:00,110.42,110.56,110.42,110.51,28605.0,104.4758,104.6083,104.4758,104.561,28605.0
2021-06-07 13:35:00,110.52,110.52,110.33,110.34,19723.0,104.5704,104.5704,104.3906,104.4001,19723.0
2021-06-07 13:40:00,110.34,110.45,110.33,110.43,25015.0,104.4001,104.5042,104.3906,104.4853,25015.0
2021-06-07 13:45:00,110.43,110.45,110.32,110.35,15691.0,104.4853,104.5042,104.3812,104.4096,15691.0
2021-06-07 13:50:00,110.35,110.5,110.33,110.45,15084.0,104.4096,104.5515,104.3906,104.5042,15084.0
2021-06-07 13:55:00,110.44,110.53,110.38,110.51,9912.0,104.4947,104.5799,104.438,104.561,9912.0
2021-06-07 14:00:00,110.48,110.54,110.46,110.46,10500.0,104.5326,104.5893,104.5136,104.5136,10500.0
2021-06-07 14:05:00,110.46,110.55,110.46,110.48,7883.0,104.5136,104.5988,104.5136,104.5326,7883.0
2021-06-07 14:10:00,110.48,110.51,110.44,110.46,7563.0,104.5326,104.561,104.4947,104.5136,7563.0
2021-06-07 14:15:00,110.46,110.49,110.42,110.45,8362.0,104.5136,104.542,104.4758,104.5042,8362.0
2021-06-07 14:20:00,110.43,110.46,110.39,110.39,6334.0,104.4853,104.5136,104.4474,104.4474,6334.0
2021-06-07 14:25:00,110.39,110.43,110.37,110.42,3705.0,104.4474,104.4853,104.4285,104.4758,3705.0
2021-06-07 14:30:00,110.43,110.47,110.4,110.45,5263.0,104.4853,104.5231,104.4569,104.5042,5263.0
2021-06-07 14:35:00,110.45,110.58,110.43,110.58,16567.0,104.5042,104.6272,104.4853,104.6272,16567.0
2021-06-07 14:40:00,110.59,110.69,110.58,110.66,6524.0,104.6367,104.7313,104.6272,104.7029,6524.0
2021-06-07 14:45:00,110.66,110.66,110.57,110.59,7446.0,104.7029,104.7029,104.6177,104.6367,7446.0
2021-06-07 14:50:00,110.6,110.64,110.53,110.55,11871.0,104.6461,104.684,104.5799,104.5988,11871.0
2021-06-07 14:55:00,110.54,110.6,110.44,110.44,39306.0,104.5893,104.6461,104.4947,104.4947,39306.0
2021-06-07 15:00:00,110.42,110.47,110.35,110.46,31154.0,104.4758,104.5231,104.4096,104.5136,31154.0
2021-06-07 15:05:00,110.46,110.46,110.38,110.42,20185.0,104.5136,104.5136,104.438,104.4758,20185.0
2021-06-07 15:10:00,110.41,110.41,110.25,110.31,40069.0,104.4663,104.4663,104.315,104.3717,40069.0
2021-06-07 15:15:00,110.31,110.32,110.22,110.29,34328.0,104.3717,104.3812,104.2866,104.3528,34328.0
2021-06-07 15:20:00,110.28,110.41,110.27,110.38,12503.0,104.3433,104.4663,104.3339,104.438,12503.0
2021-06-07 15:25:00,110.37,110.55,110.35,110.52,14757.0,104.4285,104.5988,104.4096,104.5704,14757.0
2021-06-07 15:30:00,110.54,110.56,110.5,110.53,13105.0,104.5893,104.6083,104.5515,104.5799,13105.0
2021-06-07 15:35:00,110.55,110.55,110.41,110.46,21540.0,104.5988,104.5988,104.4663,104.5136,21540.0
2021-06-07 15:40:00,110.45,110.51,110.41,110.47,13154.0,104.5042,104.561,104.4663,104.5231,13154.0
2021-06-07 15:45:00,110.46,110.48,110.32,110.32,35877.0,104.5136,104.5326,104.3812,104.3812,35877.0
2021-06-07 15:50:00,110.34,110.4,110.18,110.27,133898.0,104.4001,104.4569,104.2487,104.3339,133898.0
2021-06-07 15:55:00,110.26,110.48,110.26,110.41,100325.0,104.3244,104.5326,104.3244,104.4663,100325.0
2021-06-08 09:30:00,110.58,110.58,110.13,110.39,42075.0,104.6272,104.6272,104.2014,104.4474,42075.0
2021-06-08 09:35:00,110.44,110.57,110.35,110.35,9001.0,104.4947,104.6177,104.4096,104.4096,9001.0
2021-06-08 09:40:00,110.42,110.51,110.15,110.15,45693.0,104.4758,104.561,104.2203,104.2203,45693.0
2021-06-08 09:45:00,110.11,110.23,110.02,110.14,12394.0,104.1825,104.296,104.0973,104.2109,12394.0
2021-06-08 09:50:00,110.14,110.3,110.11,110.23,20440.0,104.2109,104.3623,104.1825,104.296,20440.0
2021-06-08 09:55:00,110.23,110.27,110.19,110.2,13301.0,104.296,104.3339,104.2582,104.2676,13301.0
2021-06-08 10:00:00,110.21,110.26,110.05,110.2,40455.0,104.2771,104.3244,104.1257,104.2676,40455.0
2021-06-08 10:05:00,110.2,110.6,110.2,110.48,96676.0,104.2676,104.6461,104.2676,104.5326,96676.0
2021-06-08 10:10:00,110.47,110.69,110.46,110.61,13101.0,104.5231,104.7313,104.5136,104.6556,13101.0
2021-06-08 10:15:00,110.66,110.78,110.62,110.74,18583.0,104.7029,104.8164,104.665,104.7786,18583.0
2021-06-08 10:20:00,110.77,110.9,110.71,110.77,8454.0,104.807,104.93,104.7502,104.807,8454.0
2021-06-08 10:25:00,110.81,110.81,110.69,110.78,16439.0,104.8448,104.8448,104.7313,104.8164,16439.0
2021-06-08 10:30:00,110.79,110.87,110.74,110.8,10548.0,104.8259,104.9016,104.7786,104.8353,10548.0
2021-06-08 10:35:00,110.78,110.78,110.53,110.62,9644.0,104.8164,104.8164,104.5799,104.665,9644.0
2021-06-08 10:40:00,110.6,110.7,110.6,110.65,8826.0,104.6461,104.7407,104.6461,104.6934,8826.0
2021-06-08 10:45:00,110.65,110.65,110.53,110.59,10935.0,104.6934,104.6934,104.5799,104.6367,10935.0
2021-06-08 10:50:00,110.58,110.62,110.53,110.6,10300.0,104.6272,104.665,104.5799,104.6461,10300.0
2021-06-08 10:55:00,110.59,110.61,110.51,110.53,35397.0,104.6367,104.6556,104.561,104.5799,35397.0
2021-06-08 11:00:00,110.55,110.75,110.55,110.69,9761.0,104.5988,104.788,104.5988,104.7313,9761.0
2021-06-08 11:05:00,110.7,110.87,110.68,110.86,6445.0,104.7407,104.9016,104.7218,104.8921,6445.0
2021-06-08 11:10:00,110.85,110.85,110.76,110.81,11343.0,104.8827,104.8827,104.7975,104.8448,11343.0
2021-06-08 11:15:00,110.81,110.84,110.65,110.65,12846.0,104.8448,104.8732,104.6934,104.6934,12846.0
2021-06-08 11:20:00,110.66,110.66,110.48,110.58,70716.0,104.7029,104.7029,104.5326,104.6272,70716.0
2021-06-08 11:25:00,110.59,110.69,110.51,110.65,7280.0,104.6367,104.7313,104.561,104.6934,7280.0
2021-06-08 11:30:00,110.64,110.74,110.62,110.67,5424.0,104.684,104.7786,104.665,104.7123,5424.0
2021-06-08 11:35:00,110.66,110.77,110.58,110.77,8855.0,104.7029,104.807,104.6272,104.807,8855.0
2021-06-08 11:40:00,110.74,111.01,110.69,110.97,7682.0,104.7786,105.034,104.7313,104.9962,7682.0
2021-06-08 11:45:00,110.99,111.01,110.9,110.94,14915.0,105.0151,105.034,104.93,104.9678,14915.0
2021-06-08 11:50:00,110.94,111.03,110.89,110.95,13832.0,104.9678,105.053,104.9205,104.9773,13832.0
2021-06-08 11:55:00,110.95,111.07,110.95,111.07,11835.0,104.9773,105.0908,104.9773,105.0908,11835.0
2021-06-08 12:00:00,111.05,111.07,110.94,110.98,25904.0,105.0719,105.0908,104.9678,105.0057,25904.0
2021-06-08 12:05:00,110.99,111.15,110.99,111.14,8133.0,105.0151,105.1665,105.0151,105.157,8133.0
2021-06-08 12:10:00,111.18,111.21,111.1,111.12,12697.0,105.1949,105.2233,105.1192,105.1381,12697.0
2021-06-08 12:15:00,111.14,111.2,111.12,111.12,8458.0,105.157,105.2138,105.1381,105.1381,8458.0
2021-06-08 12:20:00,111.13,111.18,111.04,111.13,25748.0,105.1476,105.1949,105.0624,105.1476,25748.0
2021-06-08 12:25:00,111.12,111.21,111.09,111.14,10264.0,105.1381,105.2233,105.1097,105.157,10264.0
2021-06-08 12:30:00,111.16,111.28,111.13,111.24,8671.0,105.176,105.2895,105.1476,105.2517,8671.0
2021-06-08 12:35:00,111.23,111.25,111.15,111.17,44484.0,105.2422,105.2611,105.1665,105.1854,44484.0
2021-06-08 12:40:00,111.17,111.26,111.08,111.25,5910.0,105.1854,105.2706,105.1003,105.2611,5910.0
2021-06-08 12:45:00,111.22,111.29,111.12,111.23,7414.0,105.2327,105.299,105.1381,105.2422,7414.0
2021-06-08 12:50:00,111.25,111.42,111.25,111.33,9567.0,105.2611,105.422,105.2611,105.3368,9567.0
2021-06-08 12:55:00,111.34,111.36,111.24,111.29,22091.0,105.3463,105.3652,105.2517,105.299,22091.0
2021-06-08 13:00:00,111.29,111.29,111.16,111.21,6318.0,105.299,105.299,105.176,105.2233,6318.0
2021-06-08 13:05:00,111.22,111.31,111.22,111.31,7468.0,105.2327,105.3179,105.2327,105.3179,7468.0
2021-06-08 13:10:00,111.31,111.34,111.26,111.31,6194.0,105.3179,105.3463,105.2706,105.3179,6194.0
2021-06-08 13:15:00,111.33,111.39,111.29,111.35,16086.0,105.3368,105.3936,105.299,105.3557,16086.0
2021-06-08 13:20:00,111.36,111.39,111.34,111.35,9720.0,105.3652,105.3936,105.3463,105.3557,9720.0
2021-06-08 13:25:00,111.34,111.42,111.31,111.41,15809.0,105.3463,105.422,105.3179,105.4125,15809.0
2021-06-08 13:30:00,111.39,111.41,111.35,111.35,5386.0,105.3936,105.4125,105.3557,105.3557,5386.0
2021-06-08 13:35:00,111.36,111.38,111.3,111.31,9331.0,105.3652,105.3841,105.3084,105.3179,9331.0
2021-06-08 13:40:00,111.32,111.32,111.27,111.27,10948.0,105.3274,105.3274,105.28,105.28,10948.0
2021-06-08 13:45:00,111.26,111.26,111.14,111.15,10055.0,105.2706,105.2706,105.157,105.1665,10055.0
2021-06-08 13:50:00,111.15,111.19,111.12,111.14,8655.0,105.1665,105.2044,105.1381,105.157,8655.0
2021-06-08 13:55:00,111.1,111.12,111.07,111.11,7729.0,105.1192,105.1381,105.0908,105.1287,7729.0
2021-06-08 14:00:00,111.09,111.12,110.99,111.03,12400.0,105.1097,105.1381,105.0151,105.053,12400.0
2021-06-08 14:05:00,111.04,111.06,110.94,110.98,12080.0,105.0624,105.0813,104.9678,105.0057,12080.0
2021-06-08 14:10:00,110.97,111.02,110.9,110.94,16775.0,104.9962,105.0435,104.93,104.9678,16775.0
2021-06-08 14:15:00,110.95,111.07,110.93,111.04,14020.0,104.9773,105.0908,104.9583,105.0624,14020.0
2021-06-08 14:20:00,111.05,111.21,111.05,111.2,30029.0,105.0719,105.2233,105.0719,105.2138,30029.0
2021-06-08 14:25:00,111.21,111.22,111.12,111.12,22546.0,105.2233,105.2327,105.1381,105.1381,22546.0
2021-06-08 14:30:00,111.14,111.14,111.05,111.07,8308.0,105.157,105.157,105.0719,105.0908,8308.0
2021-06-08 14:35:00,111.06,111.09,111.04,111.05,12113.0,105.0813,105.1097,105.0624,105.0719,12113.0
2021-06-08 14:40:00,111.05,111.08,111.02,111.03,6228.0,105.0719,105.1003,105.0435,105.053,6228.0
2021-06-08 14:45:00,111.03,111.12,111.02,111.12,9952.0,105.053,105.1381,105.0435,105.1381,9952.0
2021-06-08 14:50:00,111.12,111.13,111.07,111.11,14264.0,105.1381,105.1476,105.0908,105.1287,14264.0
2021-06-08 14:55:00,111.12,111.16,111.08,111.09,14373.0,105.1381,105.176,105.1003,105.1097,14373.0
2021-06-08 15:00:00,111.09,111.12,111.03,111.08,33595.0,105.1097,105.1381,105.053,105.1003,33595.0
2021-06-08 15:05:00,111.08,111.21,111.06,111.2,8401.0,105.1003,105.2233,105.0813,105.2138,8401.0
2021-06-08 15:10:00,111.2,111.2,111.06,111.08,11444.0,105.2138,105.2138,105.0813,105.1003,11444.0
2021-06-08 15:15:00,111.08,111.1,111.02,111.05,23359.0,105.1003,105.1192,105.0435,105.0719,23359.0
2021-06-08 15:20:00,111.05,111.14,111.04,111.1,10912.0,105.0719,105.157,105.0624,105.1192,10912.0
2021-06-08 15:25:00,111.09,111.1,111.0,111.07,35714.0,105.1097,105.1192,105.0246,105.0908,35714.0
2021-06-08 15:30:00,111.06,111.13,111.03,111.07,19039.0,105.0813,105.1476,105.053,105.0908,19039.0
2021-06-08 15:35:00,111.07,111.21,111.07,111.18,31079.0,105.0908,105.2233,105.0908,105.1949,31079.0
2021-06-08 15:40:00,111.19,111.19,111.1,111.1,21710.0,105.2044,105.2044,105.1192,105.1192,21710.0
2021-06-08 15:45:00,111.1,111.12,111.03,111.05,21536.0,105.1192,105.1381,105.053,105.0719,21536.0
2021-06-08 15:50:00,111.06,111.21,111.06,111.18,57895.0,105.0813,105.2233,105.0813,105.1949,57895.0
2021-06-08 15:55:00,111.17,111.2,110.94,111.07,147066.0,105.1854,105.2138,104.9678,105.0908,147066.0
2021-06-09 09:30:00,111.15,111.42,110.89,111.17,128715.0,105.1665,105.422,104.9205,105.1854,128715.0
2021-06-09 09:35:00,111.23,111.35,111.09,111.22,8657.0,105.2422,105.3557,105.1097,105.2327,8657.0
2021-06-09 09:40:00,111.23,111.36,111.12,111.28,20389.0,105.2422,105.3652,105.1381,105.2895,20389.0
2021-06-09 09:45:00,111.25,111.36,111.2,111.2,9296.0,105.2611,105.3652,105.2138,105.2138,9296.0
2021-06-09 09:50:00,111.2,111.29,111.07,111.29,14044.0,105.2138,105.299,105.0908,105.299,14044.0
2021-06-09 09:55:00,111.29,111.35,111.22,111.27,9747.0,105.299,105.3557,105.2327,105.28,9747.0
2021-06-09 10:00:00,111.31,111.34,110.92,110.98,20520.0,105.3179,105.3463,104.9489,105.0057,20520.0
2021-06-09 10:05:00,110.96,110.96,110.74,110.85,16269.0,104.9867,104.9867,104.7786,104.8827,16269.0
2021-06-09 10:10:00,110.84,111.0,110.82,111.0,14141.0,104.8732,105.0246,104.8543,105.0246,14141.0
2021-06-09 10:15:00,110.97,111.13,110.92,111.13,8454.0,104.9962,105.1476,104.9489,105.1476,8454.0
2021-06-09 10:20:00,111.1,111.11,110.91,110.96,10826.0,105.1192,105.1287,104.9394,104.9867,10826.0
2021-06-09 10:25:00,110.97,111.02,110.96,110.98,6166.0,104.9962,105.0435,104.9867,105.0057,6166.0
2021-06-09 10:30:00,110.98,111.03,110.91,110.99,14004.0,105.0057,105.053,104.9394,105.0151,14004.0
2021-06-09 10:35:00,110.99,111.21,110.99,111.17,9696.0,105.0151,105.2233,105.0151,105.1854,9696.0
2021-06-09 10:40:00,111.18,111.25,111.15,111.16,5917.0,105.1949,105.2611,105.1665,105.176,5917.0
2021-06-09 10:45:00,111.15,111.17,111.1,111.16,4802.0,105.1665,105.1854,105.1192,105.176,4802.0
2021-06-09 10:50:00,111.18,111.25,111.14,111.21,6837.0,105.1949,105.2611,105.157,105.2233,6837.0
2021-06-09 10:55:00,111.19,111.48,111.19,111.44,13600.0,105.2044,105.4787,105.2044,105.4409,13600.0
2021-06-09 11:00:00,111.44,111.55,111.34,111.39,27269.0,105.4409,105.545,105.3463,105.3936,27269.0
2021-06-09 11:05:00,111.38,111.46,111.32,111.46,8186.0,105.3841,105.4598,105.3274,105.4598,8186.0
2021-06-09 11:10:00,111.45,111.5,111.43,111.49,4110.0,105.4504,105.4977,105.4314,105.4882,4110.0
2021-06-09 11:15:00,111.47,111.59,111.47,111.54,10183.0,105.4693,105.5828,105.4693,105.5355,10183.0
2021-06-09 11:20:00,111.54,111.6,111.52,111.55,8461.0,105.5355,105.5923,105.5166,105.545,8461.0
2021-06-09 11:25:00,111.57,111.59,111.45,111.48,4402.0,105.5639,105.5828,105.4504,105.4787,4402.0
2021-06-09 11:30:00,111.46,111.51,111.44,111.49,7394.0,105.4598,105.5071,105.4409,105.4882,7394.0
2021-06-09 11:35:00,111.5,111.53,111.47,111.53,5536.0,105.4977,105.526,105.4693,105.526,5536.0
2021-06-09 11:40:00,111.53,111.59,111.5,111.59,4503.0,105.526,105.5828,105.4977,105.5828,4503.0
2021-06-09 11:45:00,111.59,111.59,111.52,111.57,6854.0,105.5828,105.5828,105.5166,105.5639,6854.0
2021-06-09 11:50:00,111.57,111.65,111.57,111.58,9667.0,105.5639,105.6396,105.5639,105.5734,9667.0
2021-06-09 11:55:00,111.57,111.65,111.55,111.64,11225.0,105.5639,105.6396,105.545,105.6301,11225.0
2021-06-09 12:00:00,111.64,111.72,111.63,111.71,6790.0,105.6301,105.7058,105.6207,105.6964,6790.0
2021-06-09 12:05:00,111.7,111.72,111.59,111.64,8555.0,105.6869,105.7058,105.5828,105.6301,8555.0
2021-06-09 12:10:00,111.63,111.63,111.44,111.45,12641.0,105.6207,105.6207,105.4409,105.4504,12641.0
2021-06-09 12:15:00,111.45,111.49,111.44,111.48,9458.0,105.4504,105.4882,105.4409,105.4787,9458.0
2021-06-09 12:20:00,111.49,111.51,111.37,111.41,7638.0,105.4882,105.5071,105.3747,105.4125,7638.0
2021-06-09 12:25:00,111.41,111.43,111.36,111.41,5718.0,105.4125,105.4314,105.3652,105.4125,5718.0
2021-06-09 12:30:00,111.41,111.42,111.27,111.27,18330.0,105.4125,105.422,105.28,105.28,18330.0
2021-06-09 12:35:00,111.28,111.31,111.16,111.22,19665.0,105.2895,105.3179,105.176,105.2327,19665.0
2021-06-09 12:40:00,111.2,111.21,110.94,110.95,25933.0,105.2138,105.2233,104.9678,104.9773,25933.0
2021-06-09 12:45:00,110.98,111.33,110.96,111.27,22020.0,105.0057,105.3368,104.9867,105.28,22020.0
2021-06-09 12:50:00,111.28,111.3,111.16,111.16,4076.0,105.2895,105.3084,105.176,105.176,4076.0
2021-06-09 12:55:00,111.15,111.16,111.05,111.1,5084.0,105.1665,105.176,105.0719,105.1192,5084.0
2021-06-09 13:00:00,111.12,111.22,111.11,111.22,8817.0,105.1381,105.2327,105.1287,105.2327,8817.0
2021-06-09 13:05:00,111.22,111.22,111.16,111.2,10031.0,105.2327,105.2327,105.176,105.2138,10031.0
2021-06-09 13:10:00,111.21,111.23,111.2,111.23,2705.0,105.2233,105.2422,105.2138,105.2422,2705.0
2021-06-09 13:15:00,111.24,111.26,111.15,111.2,6494.0,105.2517,105.2706,105.1665,105.2138,6494.0
2021-06-09 13:20:00,111.2,111.25,111.17,111.17,6025.0,105.2138,105.2611,105.1854,105.1854,6025.0
2021-06-09 13:25:00,111.2,111.21,111.13,111.17,5616.0,105.2138,105.2233,105.1476,105.1854,5616.0
2021-06-09 13:30:00,111.17,111.17,111.11,111.14,8377.0,105.1854,105.1854,105.1287,105.157,8377.0
2021-06-09 13:35:00,111.13,111.13,111.04,111.1,5278.0,105.1476,105.1476,105.0624,105.1192,5278.0
2021-06-09 13:40:00,111.11,111.12,111.04,111.08,3977.0,105.1287,105.1381,105.0624,105.1003,3977.0
2021-06-09 13:45:00,111.09,111.12,111.07,111.12,5440.0,105.1097,105.1381,105.0908,105.1381,5440.0
2021-06-09 13:50:00,111.12,111.15,111.1,111.15,3834.0,105.1381,105.1665,105.1192,105.1665,3834.0
2021-06-09 13:55:00,111.18,111.18,111.06,111.07,22186.0,105.1949,105.1949,105.0813,105.0908,22186.0
2021-06-09 14:00:00,111.07,111.19,111.07,111.17,5086.0,105.0908,105.2044,105.0908,105.1854,5086.0
2021-06-09 14:05:00,111.2,111.2,111.11,111.11,4594.0,105.2138,105.2138,105.1287,105.1287,4594.0
2021-06-09 14:10:00,111.1,111.17,111.1,111.17,2765.0,105.1192,105.1854,105.1192,105.1854,2765.0
2021-06-09 14:15:00,111.16,111.16,111.04,111.09,7068.0,105.176,105.176,105.0624,105.1097,7068.0
2021-06-09 14:20:00,111.1,111.15,111.07,111.14,7330.0,105.1192,105.1665,105.0908,105.157,7330.0
2021-06-09 14:25:00,111.13,111.2,111.1,111.16,4762.0,105.1476,105.2138,105.1192,105.176,4762.0
2021-06-09 14:30:00,111.17,111.24,111.16,111.18,6907.0,105.1854,105.2517,105.176,105.1949,6907.0
2021-06-09 14:35:00,111.19,111.2,111.14,111.17,7285.0,105.2044,105.2138,105.157,105.1854,7285.0
2021-06-09 14:40:00,111.18,111.2,111.11,111.15,4808.0,105.1949,105.2138,105.1287,105.1665,4808.0
2021-06-09 14:45:00,111.15,111.16,111.1,111.14,13054.0,105.1665,105.176,105.1192,105.157,13054.0
2021-06-09 14:50:00,111.13,111.17,111.1,111.13,17923.0,105.1476,105.1854,105.1192,105.1476,17923.0
2021-06-09 14:55:00,111.13,111.16,111.1,111.14,11950.0,105.1476,105.176,105.1192,105.157,11950.0
2021-06-09 15:00:00,111.13,111.15,111.08,111.1,9865.0,105.1476,105.1665,105.1003,105.1192,9865.0
2021-06-09 15:05:00,111.09,111.11,111.05,111.07,5701.0,105.1097,105.1287,105.0719,105.0908,5701.0
2021-06-09 15:10:00,111.08,111.11,111.07,111.09,5025.0,105.1003,105.1287,105.0908,105.1097,5025.0
2021-06-09 15:15:00,111.11,111.13,111.05,111.09,6955.0,105.1287,105.1476,105.0719,105.1097,6955.0
2021-06-09 15:20:00,111.09,111.12,111.07,111.09,7557.0,105.1097,105.1381,105.0908,105.1097,7557.0
2021-06-09 15:25:00,111.1,111.11,111.0,111.01,8344.0,105.1192,105.1287,105.0246,105.034,8344.0
2021-06-09 15:30:00,110.99,111.11,110.98,111.08,13852.0,105.0151,105.1287,105.0057,105.1003,13852.0
2021-06-09 15:35:00,111.07,111.08,110.99,111.02,12680.0,105.0908,105.1003,105.0151,105.0435,12680.0
2021-06-09 15:40:00,111.01,111.04,110.98,110.99,18602.0,105.034,105.0624,105.0057,105.0151,18602.0
2021-06-09 15:45:00,110.98,111.05,110.96,110.96,16963.0,105.0057,105.0719,104.9867,104.9867,16963.0
2021-06-09 15:50:00,110.96,111.09,110.93,110.99,36291.0,104.9867,105.1097,104.9583,105.0151,36291.0
2021-06-09 15:55:00,110.99,111.04,110.83,110.85,109134.0,105.0151,105.0624,104.8637,104.8827,109134.0
2021-06-10 09:30:00,110.79,111.34,110.79,111.05,23684.0,104.8259,105.3463,104.8259,105.0719,23684.0
2021-06-10 09:35:00,111.06,111.11,111.0,111.09,3397.0,105.0813,105.1287,105.0246,105.1097,3397.0
2021-06-10 09:40:00,111.12,111.14,110.81,110.81,10469.0,105.1381,105.157,104.8448,104.8448,10469.0
2021-06-10 09:45:00,110.87,110.99,110.85,110.93,6233.0,104.9016,105.0151,104.8827,104.9583,6233.0
2021-06-10 09:50:00,110.92,110.96,110.82,110.95,4199.0,104.9489,104.9867,104.8543,104.9773,4199.0
2021-06-10 09:55:00,110.95,111.17,110.93,111.16,9117.0,104.9773,105.1854,104.9583,105.176,9117.0
2021-06-10 10:00:00,111.16,111.2,111.08,111.13,7908.0,105.176,105.2138,105.1003,105.1476,7908.0
2021-06-10 10:05:00,111.13,111.13,110.92,110.94,11106.0,105.1476,105.1476,104.9489,104.9678,11106.0
2021-06-10 10:10:00,110.9,110.9,110.74,110.77,5627.0,104.93,104.93,104.7786,104.807,5627.0
2021-06-10 10:15:00,110.77,111.02,110.74,111.01,8888.0,104.807,105.0435,104.7786,105.034,8888.0
2021-06-10 10:20:00,110.98,110.99,110.87,110.9,4280.0,105.0057,105.0151,104.9016,104.93,4280.0
2021-06-10 10:25:00,110.95,110.98,110.81,110.82,6405.0,104.9773,105.0057,104.8448,104.8543,6405.0
2021-06-10 10:30:00,110.84,111.04,110.84,111.02,7835.0,104.8732,105.0624,104.8732,105.0435,7835.0
2021-06-10 10:35:00,111.03,111.09,110.97,111.04,5915.0,105.053,105.1097,104.9962,105.0624,5915.0
2021-06-10 10:40:00,111.01,111.12,110.96,111.08,5102.0,105.034,105.1381,104.9867,105.1003,5102.0
2021-06-10 10:45:00,111.04,111.05,110.88,110.96,17572.0,105.0624,105.0719,104.911,104.9867,17572.0
2021-06-10 10:50:00,110.94,111.06,110.88,110.95,21536.0,104.9678,105.0813,104.911,104.9773,21536.0
2021-06-10 10:55:00,110.89,111.05,110.86,111.05,9447.0,104.9205,105.0719,104.8921,105.0719,9447.0
2021-06-10 11:00:00,111.05,111.17,110.99,111.16,33769.0,105.0719,105.1854,105.0151,105.176,33769.0
2021-06-10 11:05:00,111.15,111.21,111.1,111.2,10221.0,105.1665,105.2233,105.1192,105.2138,10221.0
2021-06-10 11:10:00,111.21,111.35,111.16,111.35,5708.0,105.2233,105.3557,105.176,105.3557,5708.0
2021-06-10 11:15:00,111.33,111.39,111.3,111.36,6890.0,105.3368,105.3936,105.3084,105.3652,6890.0
2021-06-10 11:20:00,111.36,111.41,111.35,111.4,5503.0,105.3652,105.4125,105.3557,105.403,5503.0
2021-06-10 11:25:00,111.42,111.43,111.33,111.41,4359.0,105.422,105.4314,105.3368,105.4125,4359.0
2021-06-10 11:30:00,111.45,111.5,111.45,111.5,4576.0,105.4504,105.4977,105.4504,105.4977,4576.0
2021-06-10 11:35:00,111.49,111.55,111.49,111.54,4859.0,105.4882,105.545,105.4882,105.5355,4859.0
2021-06-10 11:40:00,111.56,111.58,111.47,111.53,5548.0,105.5544,105.5734,105.4693,105.526,5548.0
2021-06-10 11:45:00,111.54,111.65,111.51,111.63,9335.0,105.5355,105.6396,105.5071,105.6207,9335.0
2021-06-10 11:50:00,111.66,111.67,111.59,111.61,5685.0,105.649,105.6585,105.5828,105.6017,5685.0
2021-06-10 11:55:00,111.62,111.64,111.57,111.62,5661.0,105.6112,105.6301,105.5639,105.6112,5661.0
2021-06-10 12:00:00,111.63,111.74,111.61,111.74,7194.0,105.6207,105.7247,105.6017,105.7247,7194.0
2021-06-10 12:05:00,111.73,111.75,111.64,111.75,15860.0,105.7153,105.7342,105.6301,105.7342,15860.0
2021-06-10 12:10:00,111.77,111.84,111.74,111.84,13307.0,105.7531,105.8194,105.7247,105.8194,13307.0
2021-06-10 12:15:00,111.84,111.88,111.79,111.81,12443.0,105.8194,105.8572,105.7721,105.791,12443.0
2021-06-10 12:20:00,111.82,111.86,111.72,111.77,5029.0,105.8004,105.8383,105.7058,105.7531,5029.0
2021-06-10 12:25:00,111.77,111.78,111.67,111.71,10301.0,105.7531,105.7626,105.6585,105.6964,10301.0
2021-06-10 12:30:00,111.7,111.78,111.7,111.73,44581.0,105.6869,105.7626,105.6869,105.7153,44581.0
2021-06-10 12:35:00,111.73,111.74,111.66,111.69,21501.0,105.7153,105.7247,105.649,105.6774,21501.0
2021-06-10 12:40:00,111.67,111.69,111.61,111.65,10044.0,105.6585,105.6774,105.6017,105.6396,10044.0
2021-06-10 12:45:00,111.67,111.72,111.59,111.64,74331.0,105.6585,105.7058,105.5828,105.6301,74331.0
2021-06-10 12:50:00,111.62,111.73,111.62,111.7,5241.0,105.6112,105.7153,105.6112,105.6869,5241.0
2021-06-10 12:55:00,111.69,111.84,111.68,111.81,7886.0,105.6774,105.8194,105.668,105.791,7886.0
2021-06-10 13:00:00,111.82,111.83,111.74,111.77,11851.0,105.8004,105.8099,105.7247,105.7531,11851.0
2021-06-10 13:05:00,111.78,111.83,111.76,111.82,7387.0,105.7626,105.8099,105.7437,105.8004,7387.0
2021-06-10 13:10:00,111.81,111.82,111.78,111.82,4316.0,105.791,105.8004,105.7626,105.8004,4316.0
2021-06-10 13:15:00,111.82,111.86,111.77,111.84,7723.0,105.8004,105.8383,105.7531,105.8194,7723.0
2021-06-10 13:20:00,111.83,111.9,111.82,111.9,9705.0,105.8099,105.8761,105.8004,105.8761,9705.0
2021-06-10 13:25:00,111.89,111.95,111.78,111.8,337336.0,105.8667,105.9234,105.7626,105.7815,337336.0
2021-06-10 13:30:00,111.83,111.83,111.7,111.75,15142.0,105.8099,105.8099,105.6869,105.7342,15142.0
2021-06-10 13:35:00,111.76,111.82,111.73,111.82,5286.0,105.7437,105.8004,105.7153,105.8004,5286.0
2021-06-10 13:40:00,111.82,111.82,111.72,111.76,9688.0,105.8004,105.8004,105.7058,105.7437,9688.0
2021-06-10 13:45:00,111.78,111.82,111.76,111.82,5996.0,105.7626,105.8004,105.7437,105.8004,5996.0
2021-06-10 13:50:00,111.8,111.82,111.76,111.78,15561.0,105.7815,105.8004,105.7437,105.7626,15561.0
2021-06-10 13:55:00,111.79,111.82,111.73,111.78,9905.0,105.7721,105.8004,105.7153,105.7626,9905.0
2021-06-10 14:00:00,111.82,111.82,111.77,111.81,9054.0,105.8004,105.8004,105.7531,105.791,9054.0
2021-06-10 14:05:00,111.8,111.8,111.68,111.69,11948.0,105.7815,105.7815,105.668,105.6774,11948.0
2021-06-10 14:10:00,111.68,111.69,111.63,111.63,8198.0,105.668,105.6774,105.6207,105.6207,8198.0
2021-06-10 14:15:00,111.64,111.65,111.6,111.62,6891.0,105.6301,105.6396,105.5923,105.6112,6891.0
2021-06-10 14:20:00,111.62,111.69,111.59,111.67,12724.0,105.6112,105.6774,105.5828,105.6585,12724.0
2021-06-10 14:25:00,111.67,111.75,111.65,111.71,15195.0,105.6585,105.7342,105.6396,105.6964,15195.0
2021-06-10 14:30:00,111.73,111.79,111.71,111.73,9945.0,105.7153,105.7721,105.6964,105.7153,9945.0
2021-06-10 14:35:00,111.74,111.8,111.74,111.78,12871.0,105.7247,105.7815,105.7247,105.7626,12871.0
2021-06-10 14:40:00,111.78,111.87,111.75,111.77,12788.0,105.7626,105.8477,105.7342,105.7531,12788.0
2021-06-10 14:45:00,111.77,111.84,111.75,111.81,7827.0,105.7531,105.8194,105.7342,105.791,7827.0
2021-06-10 14:50:00,111.8,111.85,111.8,111.84,11036.0,105.7815,105.8288,105.7815,105.8194,11036.0
2021-06-10 14:55:00,111.84,111.85,111.78,111.78,11693.0,105.8194,105.8288,105.7626,105.7626,11693.0
2021-06-10 15:00:00,111.76,111.77,111.63,111.64,9635.0,105.7437,105.7531,105.6207,105.6301,9635.0
2021-06-10 15:05:00,111.64,111.76,111.61,111.75,24466.0,105.6301,105.7437,105.6017,105.7342,24466.0
2021-06-10 15:10:00,111.74,111.79,111.71,111.72,46602.0,105.7247,105.7721,105.6964,105.7058,46602.0
2021-06-10 15:15:00,111.72,111.78,111.67,111.73,24169.0,105.7058,105.7626,105.6585,105.7153,24169.0
2021-06-10 15:20:00,111.72,111.79,111.68,111.77,29380.0,105.7058,105.7721,105.668,105.7531,29380.0
2021-06-10 15:25:00,111.77,111.84,111.73,111.76,23709.0,105.7531,105.8194,105.7153,105.7437,23709.0
2021-06-10 15:30:00,111.76,111.85,111.74,111.85,35033.0,105.7437,105.8288,105.7247,105.8288,35033.0
2021-06-10 15:35:00,111.86,111.86,111.7,111.72,37026.0,105.8383,105.8383,105.6869,105.7058,37026.0
2021-06-10 15:40:00,111.72,111.73,111.63,111.63,27599.0,105.7058,105.7153,105.6207,105.6207,27599.0
2021-06-10 15:45:00,111.64,111.69,111.61,111.67,45109.0,105.6301,105.6774,105.6017,105.6585,45109.0
2021-06-10 15:50:00,111.68,111.75,111.64,111.64,65840.0,105.668,105.7342,105.6301,105.6301,65840.0
2021-06-10 15:55:00,111.64,111.82,111.64,111.71,121159.0,105.6301,105.8004,105.6301,105.6964,121159.0
2021-06-11 09:30:00,112.1,112.73,112.1,112.61,53138.0,106.0654,106.6614,106.0654,106.5479,53138.0
2021-06-11 09:35:00,112.58,112.86,112.57,112.79,17669.0,106.5195,106.7845,106.5101,106.7182,17669.0
2021-06-11 09:40:00,112.73,113.15,112.7,112.98,32047.0,106.6614,107.0588,106.6331,106.898,32047.0
2021-06-11 09:45:00,112.95,113.05,112.76,112.79,14278.0,106.8696,106.9642,106.6898,106.7182,14278.0
2021-06-11 09:50:00,112.8,112.85,112.74,112.83,6471.0,106.7277,106.775,106.6709,106.7561,6471.0
2021-06-11 09:55:00,112.86,112.89,112.76,112.82,6939.0,106.7845,106.8128,106.6898,106.7466,6939.0
2021-06-11 10:00:00,112.84,112.89,112.61,112.68,23387.0,106.7655,106.8128,106.5479,106.6141,23387.0
2021-06-11 10:05:00,112.69,112.74,112.56,112.61,8013.0,106.6236,106.6709,106.5006,106.5479,8013.0
2021-06-11 10:10:00,112.57,112.58,112.38,112.44,3309.0,106.5101,106.5195,106.3303,106.3871,3309.0
2021-06-11 10:15:00,112.4,112.46,112.31,112.39,6828.0,106.3492,106.406,106.2641,106.3398,6828.0
2021-06-11 10:20:00,112.32,112.33,112.22,112.28,4439.0,106.2735,106.283,106.1789,106.2357,4439.0
2021-06-11 10:25:00,112.28,112.35,112.24,112.27,11076.0,106.2357,106.3019,106.1978,106.2262,11076.0
2021-06-11 10:30:00,112.26,112.29,112.18,112.25,5796.0,106.2167,106.2451,106.1411,106.2073,5796.0
2021-06-11 10:35:00,112.23,112.44,112.23,112.32,26006.0,106.1884,106.3871,106.1884,106.2735,26006.0
2021-06-11 10:40:00,112.3,112.43,112.27,112.41,44061.0,106.2546,106.3776,106.2262,106.3587,44061.0
2021-06-11 10:45:00,112.35,112.42,112.27,112.42,26627.0,106.3019,106.3681,106.2262,106.3681,26627.0
2021-06-11 10:50:00,112.41,112.53,112.36,112.53,12010.0,106.3587,106.4722,106.3114,106.4722,12010.0
2021-06-11 10:55:00,112.5,112.54,112.44,112.51,19025.0,106.4438,106.4817,106.3871,106.4533,19025.0
2021-06-11 11:00:00,112.55,112.62,112.46,112.52,11150.0,106.4911,106.5574,106.406,106.4628,11150.0
2021-06-11 11:05:00,112.52,112.59,112.49,112.51,34218.0,106.4628,106.529,106.4344,106.4533,34218.0
2021-06-11 11:10:00,112.53,112.74,112.49,112.69,20927.0,106.4722,106.6709,106.4344,106.6236,20927.0
2021-06-11 11:15:00,112.69,112.69,112.57,112.59,26080.0,106.6236,106.6236,106.5101,106.529,26080.0
2021-06-11 11:20:00,112.6,112.6,112.5,112.52,3154.0,106.5384,106.5384,106.4438,106.4628,3154.0
2021-06-11 11:25:00,112.51,112.6,112.5,112.59,19212.0,106.4533,106.5384,106.4438,106.529,19212.0
2021-06-11 11:30:00,112.6,112.67,112.55,112.55,18629.0,106.5384,106.6047,106.4911,106.4911,18629.0
2021-06-11 11:35:00,112.54,112.55,112.49,112.49,6792.0,106.4817,106.4911,106.4344,106.4344,6792.0
2021-06-11 11:40:00,112.5,112.53,112.47,112.48,12446.0,106.4438,106.4722,106.4154,106.4249,12446.0
2021-06-11 11:45:00,112.5,112.5,112.38,112.38,11867.0,106.4438,106.4438,106.3303,106.3303,11867.0
2021-06-11 11:50:00,112.35,112.38,112.33,112.36,17952.0,106.3019,106.3303,106.283,106.3114,17952.0
2021-06-11 11:55:00,112.37,112.49,112.36,112.44,54652.0,106.3208,106.4344,106.3114,106.3871,54652.0
2021-06-11 12:00:00,112.43,112.51,112.42,112.48,13360.0,106.3776,106.4533,106.3681,106.4249,13360.0
2021-06-11 12:05:00,112.48,112.49,112.4,112.43,37201.0,106.4249,106.4344,106.3492,106.3776,37201.0
2021-06-11 12:10:00,112.47,112.52,112.43,112.43,52057.0,106.4154,106.4628,106.3776,106.3776,52057.0
2021-06-11 12:15:00,112.44,112.49,112.37,112.43,93615.0,106.3871,106.4344,106.3208,106.3776,93615.0
2021-06-11 12:20:00,112.45,112.5,112.45,112.45,22601.0,106.3965,106.4438,106.3965,106.3965,22601.0
2021-06-11 12:25:00,112.47,112.5,112.4,112.44,33944.0,106.4154,106.4438,106.3492,106.3871,33944.0
2021-06-11 12:30:00,112.44,112.46,112.29,112.32,66440.0,106.3871,106.406,106.2451,106.2735,66440.0
2021-06-11 12:35:00,112.32,112.33,112.22,112.27,11678.0,106.2735,106.283,106.1789,106.2262,11678.0
2021-06-11 12:40:00,112.26,112.3,112.2,112.23,10055.0,106.2167,106.2546,106.16,106.1884,10055.0
2021-06-11 12:45:00,112.23,112.25,112.2,112.24,5703.0,106.1884,106.2073,106.16,106.1978,5703.0
2021-06-11 12:50:00,112.24,112.3,112.24,112.3,7358.0,106.1978,106.2546,106.1978,106.2546,7358.0
2021-06-11 12:55:00,112.3,112.36,112.25,112.32,98539.0,106.2546,106.3114,106.2073,106.2735,98539.0
2021-06-11 13:00:00,112.32,112.38,112.31,112.38,12256.0,106.2735,106.3303,106.2641,106.3303,12256.0
2021-06-11 13:05:00,112.37,112.44,112.35,112.44,31984.0,106.3208,106.3871,106.3019,106.3871,31984.0
2021-06-11 13:10:00,112.43,112.44,112.39,112.4,6352.0,106.3776,106.3871,106.3398,106.3492,6352.0
2021-06-11 13:15:00,112.4,112.4,112.3,112.36,22857.0,106.3492,106.3492,106.2546,106.3114,22857.0
2021-06-11 13:20:00,112.35,112.35,112.28,112.35,20706.0,106.3019,106.3019,106.2357,106.3019,20706.0
2021-06-11 13:25:00,112.35,112.38,112.3,112.35,53018.0,106.3019,106.3303,106.2546,106.3019,53018.0
2021-06-11 13:30:00,112.36,112.37,112.31,112.33,11730.0,106.3114,106.3208,106.2641,106.283,11730.0
2021-06-11 13:35:00,112.33,112.37,112.33,112.35,11566.0,106.283,106.3208,106.283,106.3019,11566.0
2021-06-11 13:40:00,112.34,112.36,112.31,112.33,23636.0,106.2924,106.3114,106.2641,106.283,23636.0
2021-06-11 13:45:00,112.33,112.38,112.32,112.36,21708.0,106.283,106.3303,106.2735,106.3114,21708.0
2021-06-11 13:50:00,112.36,112.44,112.34,112.36,18700.0,106.3114,106.3871,106.2924,106.3114,18700.0
2021-06-11 13:55:00,112.36,112.45,112.35,112.38,6637.0,106.3114,106.3965,106.3019,106.3303,6637.0
2021-06-11 14:00:00,112.38,112.44,112.36,112.38,16850.0,106.3303,106.3871,106.3114,106.3303,16850.0
2021-06-11 14:05:00,112.39,112.42,112.34,112.39,13600.0,106.3398,106.3681,106.2924,106.3398,13600.0
2021-06-11 14:10:00,112.4,112.41,112.35,112.37,10390.0,106.3492,106.3587,106.3019,106.3208,10390.0
2021-06-11 14:15:00,112.37,112.4,112.31,112.38,37089.0,106.3208,106.3492,106.2641,106.3303,37089.0
2021-06-11 14:20:00,112.37,112.45,112.32,112.44,223325.0,106.3208,106.3965,106.2735,106.3871,223325.0
2021-06-11 14:25:00,112.45,112.47,112.39,112.46,21467.0,106.3965,106.4154,106.3398,106.406,21467.0
2021-06-11 14:30:00,112.45,112.51,112.45,112.5,12012.0,106.3965,106.4533,106.3965,106.4438,12012.0
2021-06-11 14:35:00,112.5,112.51,112.4,112.41,15284.0,106.4438,106.4533,106.3492,106.3587,15284.0
2021-06-11 14:40:00,112.42,112.44,112.38,112.42,11654.0,106.3681,106.3871,106.3303,106.3681,11654.0
2021-06-11 14:45:00,112.41,112.43,112.39,112.41,10579.0,106.3587,106.3776,106.3398,106.3587,10579.0
2021-06-11 14:50:00,112.42,112.42,112.37,112.41,17256.0,106.3681,106.3681,106.3208,106.3587,17256.0
2021-06-11 14:55:00,112.42,112.43,112.38,112.41,15257.0,106.3681,106.3776,106.3303,106.3587,15257.0
2021-06-11 15:00:00,112.4,112.42,112.35,112.36,11949.0,106.3492,106.3681,106.3019,106.3114,11949.0
2021-06-11 15:05:00,112.34,112.41,112.33,112.38,13280.0,106.2924,106.3587,106.283,106.3303,13280.0
2021-06-11 15:10:00,112.39,112.41,112.36,112.4,55197.0,106.3398,106.3587,106.3114,106.3492,55197.0
2021-06-11 15:15:00,112.39,112.5,112.39,112.5,16836.0,106.3398,106.4438,106.3398,106.4438,16836.0
2021-06-11 15:20:00,112.49,112.6,112.46,112.54,53678.0,106.4344,106.5384,106.406,106.4817,53678.0
2021-06-11 15:25:00,112.54,112.71,112.5,112.5,61956.0,106.4817,106.6425,106.4438,106.4438,61956.0
2021-06-11 15:30:00,112.5,112.52,112.45,112.47,24007.0,106.4438,106.4628,106.3965,106.4154,24007.0
2021-06-11 15:35:00,112.46,112.49,112.45,112.47,26088.0,106.406,106.4344,106.3965,106.4154,26088.0
2021-06-11 15:40:00,112.46,112.54,112.42,112.52,41729.0,106.406,106.4817,106.3681,106.4628,41729.0
2021-06-11 15:45:00,112.52,112.55,112.44,112.44,37146.0,106.4628,106.4911,106.3871,106.3871,37146.0
2021-06-11 15:50:00,112.46,112.54,112.45,112.53,63897.0,106.406,106.4817,106.3965,106.4722,63897.0
2021-06-11 15:55:00,112.53,112.67,112.5,112.66,120853.0,106.4722,106.6047,106.4438,106.5952,120853.0
2021-06-14 09:30:00,112.7,112.97,112.24,112.37,201522.0,106.6331,106.8885,106.1978,106.3208,201522.0
2021-06-14 09:35:00,112.41,112.64,112.29,112.64,16868.0,106.3587,106.5763,106.2451,106.5763,16868.0
2021-06-14 09:40:00,112.67,112.68,112.53,112.54,16861.0,106.6047,106.6141,106.4722,106.4817,16861.0
2021-06-14 09:45:00,112.45,112.57,112.39,112.48,10336.0,106.3965,106.5101,106.3398,106.4249,10336.0
2021-06-14 09:50:00,112.47,112.6,112.42,112.56,13296.0,106.4154,106.5384,106.3681,106.5006,13296.0
2021-06-14 09:55:00,112.57,112.66,112.43,112.52,19964.0,106.5101,106.5952,106.3776,106.4628,19964.0
2021-06-14 10:00:00,112.55,112.88,112.52,112.84,81127.0,106.4911,106.8034,106.4628,106.7655,81127.0
2021-06-14 10:05:00,112.81,113.04,112.74,113.01,215960.0,106.7371,106.9548,106.6709,106.9264,215960.0
2021-06-14 10:10:00,113.01,113.11,112.92,113.08,111712.0,106.9264,107.021,106.8412,106.9926,111712.0
2021-06-14 10:15:00,113.06,113.1,112.91,112.96,5770.0,106.9737,107.0115,106.8318,106.8791,5770.0
2021-06-14 10:20:00,113.0,113.03,112.9,112.94,12019.0,106.9169,106.9453,106.8223,106.8601,12019.0
2021-06-14 10:25:00,112.95,113.06,112.95,113.01,13702.0,106.8696,106.9737,106.8696,106.9264,13702.0
2021-06-14 10:30:00,113.01,113.05,112.95,113.01,9844.0,106.9264,106.9642,106.8696,106.9264,9844.0
2021-06-14 10:35:00,112.96,113.06,112.96,113.02,17647.0,106.8791,106.9737,106.8791,106.9358,17647.0
2021-06-14 10:40:00,113.01,113.12,112.97,112.98,33395.0,106.9264,107.0305,106.8885,106.898,33395.0
2021-06-14 10:45:00,112.94,112.98,112.9,112.98,5112.0,106.8601,106.898,106.8223,106.898,5112.0
2021-06-14 10:50:00,112.96,113.12,112.96,113.08,14935.0,106.8791,107.0305,106.8791,106.9926,14935.0
2021-06-14 10:55:00,113.07,113.17,112.98,112.99,57556.0,106.9831,107.0778,106.898,106.9075,57556.0
2021-06-14 11:00:00,113.0,113.05,112.95,113.03,7253.0,106.9169,106.9642,106.8696,106.9453,7253.0
2021-06-14 11:05:00,113.02,113.03,112.93,112.95,3458.0,106.9358,106.9453,106.8507,106.8696,3458.0
2021-06-14 11:10:00,112.96,112.98,112.87,112.93,10543.0,106.8791,106.898,106.7939,106.8507,10543.0
2021-06-14 11:15:00,112.87,112.99,112.82,112.92,34604.0,106.7939,106.9075,106.7466,106.8412,34604.0
2021-06-14 11:20:00,112.87,112.95,112.76,112.83,21413.0,106.7939,106.8696,106.6898,106.7561,21413.0
2021-06-14 11:25:00,112.84,112.86,112.7,112.83,9895.0,106.7655,106.7845,106.6331,106.7561,9895.0
2021-06-14 11:30:00,112.83,112.92,112.8,112.87,11544.0,106.7561,106.8412,106.7277,106.7939,11544.0
2021-06-14 11:35:00,112.87,112.96,112.87,112.95,35639.0,106.7939,106.8791,106.7939,106.8696,35639.0
2021-06-14 11:40:00,112.95,112.99,112.91,112.99,34509.0,106.8696,106.9075,106.8318,106.9075,34509.0
2021-06-14 11:45:00,112.97,113.03,112.95,112.97,9678.0,106.8885,106.9453,106.8696,106.8885,9678.0
2021-06-14 11:50:00,112.96,113.04,112.93,113.0,29057.0,106.8791,106.9548,106.8507,106.9169,29057.0
2021-06-14 11:55:00,113.03,113.04,112.96,113.01,22489.0,106.9453,106.9548,106.8791,106.9264,22489.0
2021-06-14 12:00:00,113.0,113.04,112.96,113.03,30532.0,106.9169,106.9548,106.8791,106.9453,30532.0
2021-06-14 12:05:00,113.02,113.02,112.95,113.01,6531.0,106.9358,106.9358,106.8696,106.9264,6531.0
2021-06-14 12:10:00,113.01,113.02,112.99,113.0,6891.0,106.9264,106.9358,106.9075,106.9169,6891.0
2021-06-14 12:15:00,112.99,113.02,112.98,112.99,8798.0,106.9075,106.9358,106.898,106.9075,8798.0
2021-06-14 12:20:00,112.98,112.99,112.92,112.97,5575.0,106.898,106.9075,106.8412,106.8885,5575.0
2021-06-14 12:25:00,112.98,112.98,112.91,112.95,5386.0,106.898,106.898,106.8318,106.8696,5386.0
2021-06-14 12:30:00,112.94,112.95,112.8,112.86,13010.0,106.8601,106.8696,106.7277,106.7845,13010.0
2021-06-14 12:35:00,112.88,112.93,112.79,112.83,10033.0,106.8034,106.8507,106.7182,106.7561,10033.0
2021-06-14 12:40:00,112.83,112.9,112.82,112.9,4878.0,106.7561,106.8223,106.7466,106.8223,4878.0
2021-06-14 12:45:00,112.91,112.93,112.87,112.91,6800.0,106.8318,106.8507,106.7939,106.8318,6800.0
2021-06-14 12:50:00,112.91,112.96,112.85,112.96,16504.0,106.8318,106.8791,106.775,106.8791,16504.0
2021-06-14 12:55:00,112.96,113.11,112.95,113.1,32295.0,106.8791,107.021,106.8696,107.0115,32295.0
2021-06-14 13:00:00,113.1,113.16,113.02,113.16,11887.0,107.0115,107.0683,106.9358,107.0683,11887.0
2021-06-14 13:05:00,113.18,113.19,113.06,113.07,8061.0,107.0872,107.0967,106.9737,106.9831,8061.0
2021-06-14 13:10:00,113.07,113.12,113.0,113.04,13837.0,106.9831,107.0305,106.9169,106.9548,13837.0
2021-06-14 13:15:00,113.03,113.1,112.98,113.07,43988.0,106.9453,107.0115,106.898,106.9831,43988.0
2021-06-14 13:20:00,113.07,113.07,112.98,113.05,7392.0,106.9831,106.9831,106.898,106.9642,7392.0
2021-06-14 13:25:00,113.05,113.06,112.97,113.0,39827.0,106.9642,106.9737,106.8885,106.9169,39827.0
2021-06-14 13:30:00,113.01,113.05,113.0,113.04,7574.0,106.9264,106.9642,106.9169,106.9548,7574.0
2021-06-14 13:35:00,113.04,113.04,112.98,113.0,3925.0,106.9548,106.9548,106.898,106.9169,3925.0
2021-06-14 13:40:00,113.0,113.03,112.96,113.01,5815.0,106.9169,106.9453,106.8791,106.9264,5815.0
2021-06-14 13:45:00,113.0,113.19,113.0,113.19,41528.0,106.9169,107.0967,106.9169,107.0967,41528.0
2021-06-14 13:50:00,113.19,113.24,113.13,113.23,33893.0,107.0967,107.144,107.0399,107.1345,33893.0
2021-06-14 13:55:00,113.22,113.22,113.02,113.07,16075.0,107.1251,107.1251,106.9358,106.9831,16075.0
2021-06-14 14:00:00,113.07,113.24,113.06,113.22,54731.0,106.9831,107.144,106.9737,107.1251,54731.0
2021-06-14 14:05:00,113.24,113.24,113.14,113.14,23605.0,107.144,107.144,107.0494,107.0494,23605.0
2021-06-14 14:10:00,113.14,113.15,113.03,113.08,15407.0,107.0494,107.0588,106.9453,106.9926,15407.0
2021-06-14 14:15:00,113.09,113.1,113.06,113.09,18577.0,107.0021,107.0115,106.9737,107.0021,18577.0
2021-06-14 14:20:00,113.09,113.17,113.08,113.14,18127.0,107.0021,107.0778,106.9926,107.0494,18127.0
2021-06-14 14:25:00,113.15,113.17,113.1,113.17,14578.0,107.0588,107.0778,107.0115,107.0778,14578.0
2021-06-14 14:30:00,113.18,113.28,113.18,113.27,15842.0,107.0872,107.1818,107.0872,107.1724,15842.0
2021-06-14 14:35:00,113.27,113.27,113.23,113.27,8583.0,107.1724,107.1724,107.1345,107.1724,8583.0
2021-06-14 14:40:00,113.27,113.43,113.27,113.39,46474.0,107.1724,107.3238,107.1724,107.2859,46474.0
2021-06-14 14:45:00,113.39,113.5,113.36,113.47,44433.0,107.2859,107.39,107.2575,107.3616,44433.0
2021-06-14 14:50:00,113.47,113.55,113.47,113.49,43011.0,107.3616,107.4373,107.3616,107.3805,43011.0
2021-06-14 14:55:00,113.49,113.54,113.47,113.49,27417.0,107.3805,107.4278,107.3616,107.3805,27417.0
2021-06-14 15:00:00,113.49,113.49,113.34,113.37,32421.0,107.3805,107.3805,107.2386,107.267,32421.0
2021-06-14 15:05:00,113.37,113.58,113.34,113.58,40657.0,107.267,107.4657,107.2386,107.4657,40657.0
2021-06-14 15:10:00,113.59,113.65,113.55,113.55,24042.0,107.4752,107.5319,107.4373,107.4373,24042.0
2021-06-14 15:15:00,113.54,113.61,113.54,113.6,18861.0,107.4278,107.4941,107.4278,107.4846,18861.0
2021-06-14 15:20:00,113.59,113.59,113.51,113.51,25785.0,107.4752,107.4752,107.3995,107.3995,25785.0
2021-06-14 15:25:00,113.52,113.54,113.48,113.51,17104.0,107.4089,107.4278,107.3711,107.3995,17104.0
2021-06-14 15:30:00,113.51,113.51,113.4,113.4,23182.0,107.3995,107.3995,107.2954,107.2954,23182.0
2021-06-14 15:35:00,113.42,113.46,113.37,113.43,29097.0,107.3143,107.3522,107.267,107.3238,29097.0
2021-06-14 15:40:00,113.43,113.51,113.42,113.51,39481.0,107.3238,107.3995,107.3143,107.3995,39481.0
2021-06-14 15:45:00,113.51,113.74,113.5,113.69,65827.0,107.3995,107.6171,107.39,107.5698,65827.0
2021-06-14 15:50:00,113.71,113.76,113.62,113.76,55178.0,107.5887,107.636,107.5035,107.636,55178.0
2021-06-14 15:55:00,113.76,113.92,113.74,113.92,215064.0,107.636,107.7874,107.6171,107.7874,215064.0
2021-06-15 09:30:00,113.89,114.08,113.45,113.66,67066.0,108.0708,108.2511,107.6533,107.8526,67066.0
2021-06-15 09:35:00,113.67,113.67,113.28,113.38,51143.0,107.8621,107.8621,107.492,107.5869,51143.0
2021-06-15 09:40:00,113.41,113.45,113.23,113.37,18372.0,107.6154,107.6533,107.4445,107.5774,18372.0
2021-06-15 09:45:00,113.36,113.65,113.36,113.57,15076.0,107.5679,107.8431,107.5679,107.7672,15076.0
2021-06-15 09:50:00,113.58,113.59,113.29,113.34,20798.0,107.7767,107.7862,107.5015,107.5489,20798.0
2021-06-15 09:55:00,113.35,113.52,113.3,113.3,220188.0,107.5584,107.7197,107.511,107.511,220188.0
2021-06-15 10:00:00,113.43,113.7,113.43,113.65,32066.0,107.6343,107.8905,107.6343,107.8431,32066.0
2021-06-15 10:05:00,113.66,113.66,113.43,113.54,11421.0,107.8526,107.8526,107.6343,107.7387,11421.0
2021-06-15 10:10:00,113.56,113.66,113.52,113.64,13719.0,107.7577,107.8526,107.7197,107.8336,13719.0
2021-06-15 10:15:00,113.62,113.78,113.61,113.68,13841.0,107.8146,107.9664,107.8051,107.8716,13841.0
2021-06-15 10:20:00,113.72,114.1,113.71,114.05,27885.0,107.9095,108.2701,107.9,108.2227,27885.0
2021-06-15 10:25:00,114.04,114.04,113.8,113.85,14276.0,108.2132,108.2132,107.9854,108.0329,14276.0
2021-06-15 10:30:00,113.85,114.02,113.77,114.0,5339.0,108.0329,108.1942,107.957,108.1752,5339.0
2021-06-15 10:35:00,113.98,114.06,113.93,114.06,8025.0,108.1562,108.2321,108.1088,108.2321,8025.0
2021-06-15 10:40:00,114.01,114.09,113.98,114.09,7547.0,108.1847,108.2606,108.1562,108.2606,7547.0
2021-06-15 10:45:00,114.09,114.24,114.05,114.17,18102.0,108.2606,108.4029,108.2227,108.3365,18102.0
2021-06-15 10:50:00,114.13,114.24,114.1,114.1,10492.0,108.2986,108.4029,108.2701,108.2701,10492.0
2021-06-15 10:55:00,114.09,114.1,113.9,113.9,6487.0,108.2606,108.2701,108.0803,108.0803,6487.0
2021-06-15 11:00:00,113.92,114.07,113.91,114.06,8385.0,108.0993,108.2416,108.0898,108.2321,8385.0
2021-06-15 11:05:00,114.04,114.09,113.98,113.99,13994.0,108.2132,108.2606,108.1562,108.1657,13994.0
2021-06-15 11:10:00,113.99,114.09,113.94,114.08,11394.0,108.1657,108.2606,108.1183,108.2511,11394.0
2021-06-15 11:15:00,114.04,114.14,113.98,114.14,8826.0,108.2132,108.3081,108.1562,108.3081,8826.0
2021-06-15 11:20:00,114.14,114.31,114.09,114.29,13853.0,108.3081,108.4694,108.2606,108.4504,13853.0
2021-06-15 11:25:00,114.3,114.34,114.14,114.2,19063.0,108.4599,108.4978,108.3081,108.365,19063.0
2021-06-15 11:30:00,114.19,114.19,114.07,114.11,10683.0,108.3555,108.3555,108.2416,108.2796,10683.0
2021-06-15 11:35:00,114.12,114.12,114.0,114.0,11225.0,108.2891,108.2891,108.1752,108.1752,11225.0
2021-06-15 11:40:00,114.02,114.21,114.02,114.17,11746.0,108.1942,108.3745,108.1942,108.3365,11746.0
2021-06-15 11:45:00,114.19,114.19,114.09,114.1,4419.0,108.3555,108.3555,108.2606,108.2701,4419.0
2021-06-15 11:50:00,114.13,114.13,114.08,114.12,9476.0,108.2986,108.2986,108.2511,108.2891,9476.0
2021-06-15 11:55:00,114.13,114.18,114.06,114.08,10316.0,108.2986,108.346,108.2321,108.2511,10316.0
2021-06-15 12:00:00,114.06,114.12,114.04,114.06,8439.0,108.2321,108.2891,108.2132,108.2321,8439.0
2021-06-15 12:05:00,114.04,114.13,114.04,114.07,5616.0,108.2132,108.2986,108.2132,108.2416,5616.0
2021-06-15 12:10:00,114.06,114.17,114.06,114.15,15467.0,108.2321,108.3365,108.2321,108.3175,15467.0
2021-06-15 12:15:00,114.14,114.27,114.13,114.26,11306.0,108.3081,108.4314,108.2986,108.4219,11306.0
2021-06-15 12:20:00,114.26,114.27,114.16,114.25,6137.0,108.4219,108.4314,108.327,108.4124,6137.0
2021-06-15 12:25:00,114.26,114.29,114.23,114.26,13248.0,108.4219,108.4504,108.3935,108.4219,13248.0
2021-06-15 12:30:00,114.25,114.4,114.18,114.4,22891.0,108.4124,108.5548,108.346,108.5548,22891.0
2021-06-15 12:35:00,114.39,114.42,114.2,114.2,12814.0,108.5453,108.5737,108.365,108.365,12814.0
2021-06-15 12:40:00,114.18,114.26,114.17,114.25,12633.0,108.346,108.4219,108.3365,108.4124,12633.0
2021-06-15 12:45:00,114.26,114.34,114.25,114.31,23889.0,108.4219,108.4978,108.4124,108.4694,23889.0
2021-06-15 12:50:00,114.3,114.31,114.19,114.22,16217.0,108.4599,108.4694,108.3555,108.384,16217.0
2021-06-15 12:55:00,114.24,114.36,114.24,114.33,15797.0,108.4029,108.5168,108.4029,108.4883,15797.0
2021-06-15 13:00:00,114.32,114.35,114.22,114.28,9053.0,108.4789,108.5073,108.384,108.4409,9053.0
2021-06-15 13:05:00,114.28,114.3,114.18,114.18,19979.0,108.4409,108.4599,108.346,108.346,19979.0
2021-06-15 13:10:00,114.18,114.23,114.15,114.16,8006.0,108.346,108.3935,108.3175,108.327,8006.0
2021-06-15 13:15:00,114.19,114.21,114.09,114.16,155387.0,108.3555,108.3745,108.2606,108.327,155387.0
2021-06-15 13:20:00,114.14,114.16,113.92,114.02,66576.0,108.3081,108.327,108.0993,108.1942,66576.0
2021-06-15 13:25:00,113.99,114.04,113.89,114.04,20459.0,108.1657,108.2132,108.0708,108.2132,20459.0
2021-06-15 13:30:00,114.01,114.2,114.01,114.18,10159.0,108.1847,108.365,108.1847,108.346,10159.0
2021-06-15 13:35:00,114.21,114.28,114.12,114.23,29519.0,108.3745,108.4409,108.2891,108.3935,29519.0
2021-06-15 13:40:00,114.24,114.29,114.19,114.25,5172.0,108.4029,108.4504,108.3555,108.4124,5172.0
2021-06-15 13:45:00,114.27,114.36,114.26,114.34,6567.0,108.4314,108.5168,108.4219,108.4978,6567.0
2021-06-15 13:50:00,114.35,114.4,114.31,114.33,13840.0,108.5073,108.5548,108.4694,108.4883,13840.0
2021-06-15 13:55:00,114.35,114.37,114.31,114.34,6067.0,108.5073,108.5263,108.4694,108.4978,6067.0
2021-06-15 14:00:00,114.35,114.47,114.35,114.45,6781.0,108.5073,108.6212,108.5073,108.6022,6781.0
2021-06-15 14:05:00,114.44,114.47,114.38,114.38,7370.0,108.5927,108.6212,108.5358,108.5358,7370.0
2021-06-15 14:10:00,114.38,114.41,114.32,114.32,5745.0,108.5358,108.5643,108.4789,108.4789,5745.0
2021-06-15 14:15:00,114.35,114.4,114.34,114.4,4358.0,108.5073,108.5548,108.4978,108.5548,4358.0
2021-06-15 14:20:00,114.42,114.44,114.39,114.44,5831.0,108.5737,108.5927,108.5453,108.5927,5831.0
2021-06-15 14:25:00,114.45,114.5,114.43,114.44,7604.0,108.6022,108.6497,108.5832,108.5927,7604.0
2021-06-15 14:30:00,114.44,114.51,114.43,114.46,20877.0,108.5927,108.6591,108.5832,108.6117,20877.0
2021-06-15 14:35:00,114.46,114.56,114.43,114.56,14989.0,108.6117,108.7066,108.5832,108.7066,14989.0
2021-06-15 14:40:00,114.55,114.59,114.52,114.58,7461.0,108.6971,108.7351,108.6686,108.7256,7461.0
2021-06-15 14:45:00,114.58,114.66,114.56,114.63,8604.0,108.7256,108.8015,108.7066,108.773,8604.0
2021-06-15 14:50:00,114.63,114.65,114.58,114.65,39861.0,108.773,108.792,108.7256,108.792,39861.0
2021-06-15 14:55:00,114.63,114.68,114.57,114.57,10585.0,108.773,108.8205,108.7161,108.7161,10585.0
2021-06-15 15:00:00,114.6,114.6,114.49,114.49,22206.0,108.7446,108.7446,108.6402,108.6402,22206.0
2021-06-15 15:05:00,114.47,114.53,114.46,114.51,6980.0,108.6212,108.6781,108.6117,108.6591,6980.0
2021-06-15 15:10:00,114.49,114.5,114.44,114.46,10116.0,108.6402,108.6497,108.5927,108.6117,10116.0
2021-06-15 15:15:00,114.47,114.52,114.39,114.45,35496.0,108.6212,108.6686,108.5453,108.6022,35496.0
2021-06-15 15:20:00,114.44,114.52,114.39,114.4,9858.0,108.5927,108.6686,108.5453,108.5548,9858.0
2021-06-15 15:25:00,114.41,114.45,114.36,114.39,8108.0,108.5643,108.6022,108.5168,108.5453,8108.0
2021-06-15 15:30:00,114.41,114.41,114.31,114.39,19049.0,108.5643,108.5643,108.4694,108.5453,19049.0
2021-06-15 15:35:00,114.39,114.42,114.23,114.27,22918.0,108.5453,108.5737,108.3935,108.4314,22918.0
2021-06-15 15:40:00,114.27,114.35,114.25,114.33,16996.0,108.4314,108.5073,108.4124,108.4883,16996.0
2021-06-15 15:45:00,114.33,114.46,114.32,114.45,25709.0,108.4883,108.6117,108.4789,108.6022,25709.0
2021-06-15 15:50:00,114.45,114.45,114.1,114.11,39378.0,108.6022,108.6022,108.2701,108.2796,39378.0
2021-06-15 15:55:00,114.13,114.17,113.99,114.09,124641.0,108.2986,108.3365,108.1657,108.2606,124641.0
2021-06-16 09:30:00,114.49,114.6,114.14,114.14,64355.0,108.6402,108.7446,108.3081,108.3081,64355.0
2021-06-16 09:35:00,114.15,114.62,114.13,114.55,18534.0,108.3175,108.7635,108.2986,108.6971,18534.0
2021-06-16 09:40:00,114.62,114.83,114.58,114.64,18534.0,108.7635,108.9628,108.7256,108.7825,18534.0
2021-06-16 09:45:00,114.63,114.68,114.42,114.66,21247.0,108.773,108.8205,108.5737,108.8015,21247.0
2021-06-16 09:50:00,114.62,114.71,114.56,114.61,9029.0,108.7635,108.8489,108.7066,108.754,9029.0
2021-06-16 09:55:00,114.61,114.83,114.59,114.69,10602.0,108.754,108.9628,108.7351,108.83,10602.0
2021-06-16 10:00:00,114.72,114.74,114.55,114.61,4611.0,108.8584,108.8774,108.6971,108.754,4611.0
2021-06-16 10:05:00,114.59,114.78,114.59,114.67,6684.0,108.7351,108.9154,108.7351,108.811,6684.0
2021-06-16 10:10:00,114.67,114.7,114.53,114.59,21575.0,108.811,108.8394,108.6781,108.7351,21575.0
2021-06-16 10:15:00,114.57,114.61,114.54,114.58,19496.0,108.7161,108.754,108.6876,108.7256,19496.0
2021-06-16 10:20:00,114.57,114.8,114.57,114.8,4673.0,108.7161,108.9343,108.7161,108.9343,4673.0
2021-06-16 10:25:00,114.75,114.8,114.72,114.76,3224.0,108.8869,108.9343,108.8584,108.8964,3224.0
2021-06-16 10:30:00,114.8,114.85,114.77,114.8,7863.0,108.9343,108.9818,108.9059,108.9343,7863.0
2021-06-16 10:35:00,114.78,114.81,114.69,114.71,11183.0,108.9154,108.9438,108.83,108.8489,11183.0
2021-06-16 10:40:00,114.7,114.7,114.5,114.65,8411.0,108.8394,108.8394,108.6497,108.792,8411.0
2021-06-16 10:45:00,114.6,114.8,114.56,114.66,42312.0,108.7446,108.9343,108.7066,108.8015,42312.0
2021-06-16 10:50:00,114.67,114.77,114.62,114.75,20887.0,108.811,108.9059,108.7635,108.8869,20887.0
2021-06-16 10:55:00,114.77,114.8,114.69,114.75,41224.0,108.9059,108.9343,108.83,108.8869,41224.0
2021-06-16 11:00:00,114.73,114.77,114.66,114.75,39664.0,108.8679,108.9059,108.8015,108.8869,39664.0
2021-06-16 11:05:00,114.75,114.89,114.73,114.76,17624.0,108.8869,109.0197,108.8679,108.8964,17624.0
2021-06-16 11:10:00,114.76,114.83,114.75,114.83,4915.0,108.8964,108.9628,108.8869,108.9628,4915.0
2021-06-16 11:15:00,114.84,114.9,114.83,114.88,7295.0,108.9723,109.0292,108.9628,109.0102,7295.0
2021-06-16 11:20:00,114.89,114.9,114.8,114.84,7755.0,109.0197,109.0292,108.9343,108.9723,7755.0
2021-06-16 11:25:00,114.84,114.86,114.76,114.79,8254.0,108.9723,108.9913,108.8964,108.9248,8254.0
2021-06-16 11:30:00,114.79,114.82,114.63,114.66,9883.0,108.9248,108.9533,108.773,108.8015,9883.0
2021-06-16 11:35:00,114.63,114.64,114.56,114.6,6537.0,108.773,108.7825,108.7066,108.7446,6537.0
2021-06-16 11:40:00,114.6,114.67,114.55,114.58,26877.0,108.7446,108.811,108.6971,108.7256,26877.0
2021-06-16 11:45:00,114.61,114.67,114.59,114.6,8020.0,108.754,108.811,108.7351,108.7446,8020.0
2021-06-16 11:50:00,114.61,114.63,114.5,114.55,20934.0,108.754,108.773,108.6497,108.6971,20934.0
2021-06-16 11:55:00,114.55,114.64,114.52,114.56,19139.0,108.6971,108.7825,108.6686,108.7066,19139.0
2021-06-16 12:00:00,114.55,114.63,114.55,114.6,4995.0,108.6971,108.773,108.6971,108.7446,4995.0
2021-06-16 12:05:00,114.59,114.7,114.58,114.63,75272.0,108.7351,108.8394,108.7256,108.773,75272.0
2021-06-16 12:10:00,114.65,114.69,114.61,114.67,7031.0,108.792,108.83,108.754,108.811,7031.0
2021-06-16 12:15:00,114.67,114.67,114.6,114.62,10797.0,108.811,108.811,108.7446,108.7635,10797.0
2021-06-16 12:20:00,114.62,114.62,114.45,114.52,28141.0,108.7635,108.7635,108.6022,108.6686,28141.0
2021-06-16 12:25:00,114.52,114.55,114.44,114.53,14730.0,108.6686,108.6971,108.5927,108.6781,14730.0
2021-06-16 12:30:00,114.53,114.55,114.5,114.52,8679.0,108.6781,108.6971,108.6497,108.6686,8679.0
2021-06-16 12:35:00,114.52,114.58,114.5,114.55,20124.0,108.6686,108.7256,108.6497,108.6971,20124.0
2021-06-16 12:40:00,114.58,114.6,114.55,114.56,4931.0,108.7256,108.7446,108.6971,108.7066,4931.0
2021-06-16 12:45:00,114.56,114.56,114.42,114.42,5663.0,108.7066,108.7066,108.5737,108.5737,5663.0
2021-06-16 12:50:00,114.42,114.43,114.36,114.39,5656.0,108.5737,108.5832,108.5168,108.5453,5656.0
2021-06-16 12:55:00,114.4,114.5,114.4,114.47,7602.0,108.5548,108.6497,108.5548,108.6212,7602.0
2021-06-16 13:00:00,114.47,114.51,114.43,114.44,6399.0,108.6212,108.6591,108.5832,108.5927,6399.0
2021-06-16 13:05:00,114.43,114.52,114.41,114.49,9240.0,108.5832,108.6686,108.5643,108.6402,9240.0
2021-06-16 13:10:00,114.49,114.56,114.47,114.54,8683.0,108.6402,108.7066,108.6212,108.6876,8683.0
2021-06-16 13:15:00,114.54,114.54,114.43,114.43,5734.0,108.6876,108.6876,108.5832,108.5832,5734.0
2021-06-16 13:20:00,114.43,114.59,114.42,114.55,30318.0,108.5832,108.7351,108.5737,108.6971,30318.0
2021-06-16 13:25:00,114.59,114.61,114.55,114.59,10458.0,108.7351,108.754,108.6971,108.7351,10458.0
2021-06-16 13:30:00,114.59,114.63,114.57,114.6,20441.0,108.7351,108.773,108.7161,108.7446,20441.0
2021-06-16 13:35:00,114.6,114.62,114.49,114.49,6726.0,108.7446,108.7635,108.6402,108.6402,6726.0
2021-06-16 13:40:00,114.48,114.48,114.27,114.32,4933.0,108.6307,108.6307,108.4314,108.4789,4933.0
2021-06-16 13:45:00,114.32,114.33,114.21,114.21,6408.0,108.4789,108.4883,108.3745,108.3745,6408.0
2021-06-16 13:50:00,114.19,114.2,114.06,114.09,38553.0,108.3555,108.365,108.2321,108.2606,38553.0
2021-06-16 13:55:00,114.08,114.08,113.94,113.96,61994.0,108.2511,108.2511,108.1183,108.1373,61994.0
2021-06-16 14:00:00,113.92,114.14,113.41,113.91,35167.0,108.0993,108.3081,107.6154,108.0898,35167.0
2021-06-16 14:05:00,113.92,114.36,113.86,114.19,17943.0,108.0993,108.5168,108.0424,108.3555,17943.0
2021-06-16 14:10:00,114.18,114.31,113.91,114.16,34890.0,108.346,108.4694,108.0898,108.327,34890.0
2021-06-16 14:15:00,114.16,114.16,113.81,113.84,36568.0,108.327,108.327,107.9949,108.0234,36568.0
2021-06-16 14:20:00,113.91,114.15,113.86,114.07,16618.0,108.0898,108.3175,108.0424,108.2416,16618.0
2021-06-16 14:25:00,114.11,114.25,114.09,114.17,12108.0,108.2796,108.4124,108.2606,108.3365,12108.0
2021-06-16 14:30:00,114.18,114.25,114.0,114.06,25234.0,108.346,108.4124,108.1752,108.2321,25234.0
2021-06-16 14:35:00,114.03,114.19,114.0,114.07,31853.0,108.2037,108.3555,108.1752,108.2416,31853.0
2021-06-16 14:40:00,114.07,114.07,113.72,113.76,33571.0,108.2416,108.2416,107.9095,107.9475,33571.0
2021-06-16 14:45:00,113.77,113.94,113.76,113.82,17464.0,107.957,108.1183,107.9475,108.0044,17464.0
2021-06-16 14:50:00,113.82,113.98,113.75,113.88,50428.0,108.0044,108.1562,107.938,108.0613,50428.0
2021-06-16 14:55:00,113.92,114.16,113.86,114.11,12550.0,108.0993,108.327,108.0424,108.2796,12550.0
2021-06-16 15:00:00,114.14,114.14,114.04,114.07,12446.0,108.3081,108.3081,108.2132,108.2416,12446.0
2021-06-16 15:05:00,114.07,114.27,114.07,114.27,10844.0,108.2416,108.4314,108.2416,108.4314,10844.0
2021-06-16 15:10:00,114.28,114.47,114.28,114.42,15224.0,108.4409,108.6212,108.4409,108.5737,15224.0
2021-06-16 15:15:00,114.42,114.57,114.39,114.43,28447.0,108.5737,108.7161,108.5453,108.5832,28447.0
2021-06-16 15:20:00,114.44,114.44,114.23,114.32,25945.0,108.5927,108.5927,108.3935,108.4789,25945.0
2021-06-16 15:25:00,114.3,114.34,114.04,114.05,15363.0,108.4599,108.4978,108.2132,108.2227,15363.0
2021-06-16 15:30:00,114.06,114.1,113.89,113.93,27074.0,108.2321,108.2701,108.0708,108.1088,27074.0
2021-06-16 15:35:00,113.91,113.98,113.86,113.98,22444.0,108.0898,108.1562,108.0424,108.1562,22444.0
2021-06-16 15:40:00,113.98,114.11,113.79,113.79,38221.0,108.1562,108.2796,107.9759,107.9759,38221.0
2021-06-16 15:45:00,113.79,113.81,113.69,113.78,44562.0,107.9759,107.9949,107.881,107.9664,44562.0
2021-06-16 15:50:00,113.77,113.89,113.71,113.87,54244.0,107.957,108.0708,107.9,108.0518,54244.0
2021-06-16 15:55:00,113.88,113.95,113.82,113.86,132971.0,108.0613,108.1278,108.0044,108.0424,132971.0
2021-06-17 09:30:00,113.8,113.88,113.43,113.79,41024.0,107.9854,108.0613,107.6343,107.9759,41024.0
2021-06-17 09:35:00,113.78,113.94,113.66,113.66,22438.0,107.9664,108.1183,107.8526,107.8526,22438.0
2021-06-17 09:40:00,113.67,113.75,113.47,113.47,16173.0,107.8621,107.938,107.6723,107.6723,16173.0
2021-06-17 09:45:00,113.52,113.57,113.44,113.51,52032.0,107.7197,107.7672,107.6438,107.7102,52032.0
2021-06-17 09:50:00,113.47,113.57,113.45,113.55,5947.0,107.6723,107.7672,107.6533,107.7482,5947.0
2021-06-17 09:55:00,113.58,113.65,113.51,113.59,9605.0,107.7767,107.8431,107.7102,107.7862,9605.0
2021-06-17 10:00:00,113.56,113.62,113.48,113.51,5790.0,107.7577,107.8146,107.6818,107.7102,5790.0
2021-06-17 10:05:00,113.53,113.57,113.01,113.05,111080.0,107.7292,107.7672,107.2358,107.2737,111080.0
2021-06-17 10:10:00,113.06,113.25,113.03,113.23,14601.0,107.2832,107.4635,107.2548,107.4445,14601.0
2021-06-17 10:15:00,113.22,113.59,113.21,113.59,10622.0,107.4351,107.7862,107.4256,107.7862,10622.0
2021-06-17 10:20:00,113.6,113.73,113.55,113.58,12618.0,107.7956,107.919,107.7482,107.7767,12618.0
2021-06-17 10:25:00,113.56,113.71,113.53,113.65,17444.0,107.7577,107.9,107.7292,107.8431,17444.0
2021-06-17 10:30:00,113.66,114.04,113.66,113.96,15947.0,107.8526,108.2132,107.8526,108.1373,15947.0
2021-06-17 10:35:00,113.94,114.06,113.88,113.98,13262.0,108.1183,108.2321,108.0613,108.1562,13262.0
2021-06-17 10:40:00,113.98,114.23,113.96,114.17,17394.0,108.1562,108.3935,108.1373,108.3365,17394.0
2021-06-17 10:45:00,114.15,114.21,114.06,114.14,8967.0,108.3175,108.3745,108.2321,108.3081,8967.0
2021-06-17 10:50:00,114.15,114.32,114.15,114.32,14327.0,108.3175,108.4789,108.3175,108.4789,14327.0
2021-06-17 10:55:00,114.34,114.42,114.14,114.16,18218.0,108.4978,108.5737,108.3081,108.327,18218.0
2021-06-17 11:00:00,114.16,114.22,113.98,113.98,14075.0,108.327,108.384,108.1562,108.1562,14075.0
2021-06-17 11:05:00,113.99,114.06,113.82,113.93,10289.0,108.1657,108.2321,108.0044,108.1088,10289.0
2021-06-17 11:10:00,113.92,113.96,113.8,113.92,13081.0,108.0993,108.1373,107.9854,108.0993,13081.0
2021-06-17 11:15:00,113.99,114.07,113.96,113.98,14965.0,108.1657,108.2416,108.1373,108.1562,14965.0
2021-06-17 11:20:00,114.01,114.05,113.93,113.98,13049.0,108.1847,108.2227,108.1088,108.1562,13049.0
2021-06-17 11:25:00,113.96,114.14,113.9,114.1,11579.0,108.1373,108.3081,108.0803,108.2701,11579.0
2021-06-17 11:30:00,114.08,114.16,113.92,114.09,12249.0,108.2511,108.327,108.0993,108.2606,12249.0
2021-06-17 11:35:00,114.11,114.22,114.1,114.15,18565.0,108.2796,108.384,108.2701,108.3175,18565.0
2021-06-17 11:40:00,114.14,114.18,114.06,114.13,20946.0,108.3081,108.346,108.2321,108.2986,20946.0
2021-06-17 11:45:00,114.14,114.23,114.11,114.22,39670.0,108.3081,108.3935,108.2796,108.384,39670.0
2021-06-17 11:50:00,114.22,114.24,114.04,114.08,9707.0,108.384,108.4029,108.2132,108.2511,9707.0
2021-06-17 11:55:00,114.07,114.08,113.86,114.03,8594.0,108.2416,108.2511,108.0424,108.2037,8594.0
2021-06-17 12:00:00,113.99,114.03,113.92,113.96,5923.0,108.1657,108.2037,108.0993,108.1373,5923.0
2021-06-17 12:05:00,113.94,113.96,113.85,113.9,5902.0,108.1183,108.1373,108.0329,108.0803,5902.0
2021-06-17 12:10:00,113.95,114.01,113.91,113.95,6618.0,108.1278,108.1847,108.0898,108.1278,6618.0
2021-06-17 12:15:00,113.94,113.95,113.74,113.74,10594.0,108.1183,108.1278,107.9285,107.9285,10594.0
2021-06-17 12:20:00,113.71,113.78,113.69,113.77,24590.0,107.9,107.9664,107.881,107.957,24590.0
2021-06-17 12:25:00,113.77,113.94,113.77,113.93,11235.0,107.957,108.1183,107.957,108.1088,11235.0
2021-06-17 12:30:00,113.89,114.01,113.83,114.01,11523.0,108.0708,108.1847,108.0139,108.1847,11523.0
2021-06-17 12:35:00,113.99,114.06,113.93,114.0,9905.0,108.1657,108.2321,108.1088,108.1752,9905.0
2021-06-17 12:40:00,114.02,114.17,114.01,114.14,12686.0,108.1942,108.3365,108.1847,108.3081,12686.0
2021-06-17 12:45:00,114.12,114.12,113.89,113.92,9953.0,108.2891,108.2891,108.0708,108.0993,9953.0
2021-06-17 12:50:00,113.9,113.96,113.8,113.87,10014.0,108.0803,108.1373,107.9854,108.0518,10014.0
2021-06-17 12:55:00,113.86,114.06,113.8,114.0,42579.0,108.0424,108.2321,107.9854,108.1752,42579.0
2021-06-17 13:00:00,114.04,114.13,114.0,114.0,11680.0,108.2132,108.2986,108.1752,108.1752,11680.0
2021-06-17 13:05:00,113.99,114.12,113.99,114.08,4651.0,108.1657,108.2891,108.1657,108.2511,4651.0
2021-06-17 13:10:00,114.07,114.11,114.04,114.08,2761.0,108.2416,108.2796,108.2132,108.2511,2761.0
2021-06-17 13:15:00,114.09,114.14,114.01,114.02,8243.0,108.2606,108.3081,108.1847,108.1942,8243.0
2021-06-17 13:20:00,114.02,114.05,113.95,113.96,5603.0,108.1942,108.2227,108.1278,108.1373,5603.0
2021-06-17 13:25:00,113.94,114.11,113.94,114.09,5404.0,108.1183,108.2796,108.1183,108.2606,5404.0
2021-06-17 13:30:00,114.07,114.07,113.95,114.02,7786.0,108.2416,108.2416,108.1278,108.1942,7786.0
2021-06-17 13:35:00,114.09,114.18,114.07,114.08,7343.0,108.2606,108.346,108.2416,108.2511,7343.0
2021-06-17 13:40:00,114.09,114.09,114.03,114.07,4375.0,108.2606,108.2606,108.2037,108.2416,4375.0
2021-06-17 13:45:00,114.06,114.07,113.98,114.02,18596.0,108.2321,108.2416,108.1562,108.1942,18596.0
2021-06-17 13:50:00,114.03,114.03,113.93,113.95,8734.0,108.2037,108.2037,108.1088,108.1278,8734.0
2021-06-17 13:55:00,113.96,113.96,113.88,113.89,6060.0,108.1373,108.1373,108.0613,108.0708,6060.0
2021-06-17 14:00:00,113.88,113.94,113.85,113.9,6682.0,108.0613,108.1183,108.0329,108.0803,6682.0
2021-06-17 14:05:00,113.88,113.95,113.86,113.92,11592.0,108.0613,108.1278,108.0424,108.0993,11592.0
2021-06-17 14:10:00,113.92,114.02,113.92,113.97,9282.0,108.0993,108.1942,108.0993,108.1467,9282.0
2021-06-17 14:15:00,113.98,114.05,113.96,114.05,9233.0,108.1562,108.2227,108.1373,108.2227,9233.0
2021-06-17 14:20:00,114.05,114.05,113.96,113.98,8816.0,108.2227,108.2227,108.1373,108.1562,8816.0
2021-06-17 14:25:00,113.95,114.09,113.94,114.09,8017.0,108.1278,108.2606,108.1183,108.2606,8017.0
2021-06-17 14:30:00,114.08,114.08,113.97,114.0,9941.0,108.2511,108.2511,108.1467,108.1752,9941.0
2021-06-17 14:35:00,114.0,114.02,113.97,114.0,11465.0,108.1752,108.1942,108.1467,108.1752,11465.0
2021-06-17 14:40:00,114.01,114.08,113.96,114.08,6870.0,108.1847,108.2511,108.1373,108.2511,6870.0
2021-06-17 14:45:00,114.08,114.11,113.97,113.97,22954.0,108.2511,108.2796,108.1467,108.1467,22954.0
2021-06-17 14:50:00,113.93,114.03,113.9,114.01,10203.0,108.1088,108.2037,108.0803,108.1847,10203.0
2021-06-17 14:55:00,114.01,114.01,113.89,113.89,25600.0,108.1847,108.1847,108.0708,108.0708,25600.0
2021-06-17 15:00:00,113.87,114.02,113.84,114.01,23569.0,108.0518,108.1942,108.0234,108.1847,23569.0
2021-06-17 15:05:00,114.03,114.04,113.98,114.02,5102.0,108.2037,108.2132,108.1562,108.1942,5102.0
2021-06-17 15:10:00,114.03,114.22,114.02,114.22,11710.0,108.2037,108.384,108.1942,108.384,11710.0
2021-06-17 15:15:00,114.2,114.25,114.14,114.19,12191.0,108.365,108.4124,108.3081,108.3555,12191.0
2021-06-17 15:20:00,114.2,114.24,114.11,114.15,14009.0,108.365,108.4029,108.2796,108.3175,14009.0
2021-06-17 15:25:00,114.15,114.19,114.12,114.17,35386.0,108.3175,108.3555,108.2891,108.3365,35386.0
2021-06-17 15:30:00,114.17,114.27,114.15,114.16,32192.0,108.3365,108.4314,108.3175,108.327,32192.0
2021-06-17 15:35:00,114.15,114.18,114.1,114.16,24979.0,108.3175,108.346,108.2701,108.327,24979.0
2021-06-17 15:40:00,114.15,114.17,114.07,114.13,27162.0,108.3175,108.3365,108.2416,108.2986,27162.0
2021-06-17 15:45:00,114.12,114.18,114.07,114.07,41122.0,108.2891,108.346,108.2416,108.2416,41122.0
2021-06-17 15:50:00,114.08,114.13,113.96,114.02,58924.0,108.2511,108.2986,108.1373,108.1942,58924.0
2021-06-17 15:55:00,114.03,114.06,113.94,114.04,145963.0,108.2037,108.2321,108.1183,108.2132,145963.0
2021-06-18 09:30:00,113.6,113.68,112.97,113.1,513313.0,107.7956,107.8716,107.1978,107.3212,513313.0
2021-06-18 09:35:00,113.16,113.3,113.04,113.04,20696.0,107.3781,107.511,107.2643,107.2643,20696.0
2021-06-18 09:40:00,113.0,113.11,112.86,113.04,13658.0,107.2263,107.3307,107.0935,107.2643,13658.0
2021-06-18 09:45:00,113.0,113.1,112.94,113.02,28549.0,107.2263,107.3212,107.1694,107.2453,28549.0
2021-06-18 09:50:00,112.99,113.12,112.64,112.71,51321.0,107.2168,107.3402,106.8847,106.9511,51321.0
2021-06-18 09:55:00,112.69,113.0,112.65,112.9,29035.0,106.9321,107.2263,106.8942,107.1314,29035.0
2021-06-18 10:00:00,112.92,113.03,112.53,112.53,49687.0,107.1504,107.2548,106.7803,106.7803,49687.0
2021-06-18 10:05:00,112.56,112.86,112.55,112.81,34601.0,106.8088,107.0935,106.7993,107.046,34601.0
2021-06-18 10:10:00,112.82,112.91,112.69,112.78,42344.0,107.0555,107.1409,106.9321,107.0175,42344.0
2021-06-18 10:15:00,112.78,112.79,112.46,112.47,20170.0,107.0175,107.027,106.7139,106.7234,20170.0
2021-06-18 10:20:00,112.49,112.69,112.41,112.43,13603.0,106.7424,106.9321,106.6664,106.6854,13603.0
2021-06-18 10:25:00,112.45,112.57,112.37,112.49,32664.0,106.7044,106.8183,106.6285,106.7424,32664.0
2021-06-18 10:30:00,112.5,112.53,112.35,112.42,36022.0,106.7518,106.7803,106.6095,106.6759,36022.0
2021-06-18 10:35:00,112.41,112.55,112.38,112.55,13805.0,106.6664,106.7993,106.638,106.7993,13805.0
2021-06-18 10:40:00,112.54,112.55,112.38,112.49,12037.0,106.7898,106.7993,106.638,106.7424,12037.0
2021-06-18 10:45:00,112.47,112.53,112.34,112.48,32059.0,106.7234,106.7803,106.6,106.7329,32059.0
2021-06-18 10:50:00,112.46,112.49,112.34,112.4,40505.0,106.7139,106.7424,106.6,106.657,40505.0
2021-06-18 10:55:00,112.42,112.72,112.37,112.71,26600.0,106.6759,106.9606,106.6285,106.9511,26600.0
2021-06-18 11:00:00,112.71,112.76,112.51,112.51,16151.0,106.9511,106.9986,106.7613,106.7613,16151.0
2021-06-18 11:05:00,112.54,112.57,112.38,112.45,19057.0,106.7898,106.8183,106.638,106.7044,19057.0
2021-06-18 11:10:00,112.46,112.51,112.33,112.35,73626.0,106.7139,106.7613,106.5905,106.6095,73626.0
2021-06-18 11:15:00,112.35,112.71,112.33,112.7,31336.0,106.6095,106.9511,106.5905,106.9416,31336.0
2021-06-18 11:20:00,112.69,112.69,112.57,112.61,10110.0,106.9321,106.9321,106.8183,106.8562,10110.0
2021-06-18 11:25:00,112.6,112.61,112.49,112.61,11157.0,106.8467,106.8562,106.7424,106.8562,11157.0
2021-06-18 11:30:00,112.64,112.8,112.58,112.75,15407.0,106.8847,107.0365,106.8278,106.9891,15407.0
2021-06-18 11:35:00,112.73,112.8,112.64,112.76,14567.0,106.9701,107.0365,106.8847,106.9986,14567.0
2021-06-18 11:40:00,112.78,112.78,112.67,112.75,10895.0,107.0175,107.0175,106.9132,106.9891,10895.0
2021-06-18 11:45:00,112.76,112.83,112.75,112.78,7924.0,106.9986,107.065,106.9891,107.0175,7924.0
2021-06-18 11:50:00,112.84,112.98,112.8,112.94,11351.0,107.0745,107.2073,107.0365,107.1694,11351.0
2021-06-18 11:55:00,112.94,113.16,112.91,113.16,17149.0,107.1694,107.3781,107.1409,107.3781,17149.0
2021-06-18 12:00:00,113.14,113.16,112.95,112.97,15623.0,107.3591,107.3781,107.1789,107.1978,15623.0
2021-06-18 12:05:00,113.0,113.2,112.97,113.2,19817.0,107.2263,107.4161,107.1978,107.4161,19817.0
2021-06-18 12:10:00,113.19,113.27,113.08,113.11,45872.0,107.4066,107.4825,107.3022,107.3307,45872.0
2021-06-18 12:15:00,113.14,113.2,113.12,113.18,11394.0,107.3591,107.4161,107.3402,107.3971,11394.0
2021-06-18 12:20:00,113.17,113.22,113.11,113.2,9035.0,107.3876,107.4351,107.3307,107.4161,9035.0
2021-06-18 12:25:00,113.19,113.32,113.18,113.32,10467.0,107.4066,107.53,107.3971,107.53,10467.0
2021-06-18 12:30:00,113.32,113.35,113.27,113.28,13639.0,107.53,107.5584,107.4825,107.492,13639.0
2021-06-18 12:35:00,113.3,113.39,113.27,113.3,11580.0,107.511,107.5964,107.4825,107.511,11580.0
2021-06-18 12:40:00,113.29,113.33,113.24,113.24,9760.0,107.5015,107.5394,107.454,107.454,9760.0
2021-06-18 12:45:00,113.23,113.25,113.07,113.13,12144.0,107.4445,107.4635,107.2927,107.3497,12144.0
2021-06-18 12:50:00,113.13,113.23,113.13,113.2,9779.0,107.3497,107.4445,107.3497,107.4161,9779.0
2021-06-18 12:55:00,113.19,113.28,113.17,113.27,9483.0,107.4066,107.492,107.3876,107.4825,9483.0
2021-06-18 13:00:00,113.27,113.27,113.15,113.18,14190.0,107.4825,107.4825,107.3686,107.3971,14190.0
2021-06-18 13:05:00,113.18,113.22,113.13,113.18,9355.0,107.3971,107.4351,107.3497,107.3971,9355.0
2021-06-18 13:10:00,113.19,113.25,113.19,113.24,5813.0,107.4066,107.4635,107.4066,107.454,5813.0
2021-06-18 13:15:00,113.23,113.23,113.15,113.21,12419.0,107.4445,107.4445,107.3686,107.4256,12419.0
2021-06-18 13:20:00,113.21,113.21,113.09,113.12,11116.0,107.4256,107.4256,107.3117,107.3402,11116.0
2021-06-18 13:25:00,113.12,113.14,113.06,113.13,14032.0,107.3402,107.3591,107.2832,107.3497,14032.0
2021-06-18 13:30:00,113.14,113.19,113.08,113.14,24251.0,107.3591,107.4066,107.3022,107.3591,24251.0
2021-06-18 13:35:00,113.14,113.18,113.07,113.07,13060.0,107.3591,107.3971,107.2927,107.2927,13060.0
2021-06-18 13:40:00,113.07,113.09,113.01,113.04,13272.0,107.2927,107.3117,107.2358,107.2643,13272.0
2021-06-18 13:45:00,113.05,113.07,112.95,112.95,18464.0,107.2737,107.2927,107.1789,107.1789,18464.0
2021-06-18 13:50:00,112.94,113.1,112.94,113.09,24205.0,107.1694,107.3212,107.1694,107.3117,24205.0
2021-06-18 13:55:00,113.09,113.19,113.08,113.16,15599.0,107.3117,107.4066,107.3022,107.3781,15599.0
2021-06-18 14:00:00,113.16,113.21,112.99,113.06,63744.0,107.3781,107.4256,107.2168,107.2832,63744.0
2021-06-18 14:05:00,113.05,113.16,113.05,113.08,13843.0,107.2737,107.3781,107.2737,107.3022,13843.0
2021-06-18 14:10:00,113.07,113.09,112.96,113.07,13385.0,107.2927,107.3117,107.1883,107.2927,13385.0
2021-06-18 14:15:00,113.08,113.13,113.05,113.1,10141.0,107.3022,107.3497,107.2737,107.3212,10141.0
2021-06-18 14:20:00,113.1,113.15,113.06,113.08,17788.0,107.3212,107.3686,107.2832,107.3022,17788.0
2021-06-18 14:25:00,113.09,113.13,113.01,113.13,11183.0,107.3117,107.3497,107.2358,107.3497,11183.0
2021-06-18 14:30:00,113.13,113.15,113.04,113.12,15057.0,107.3497,107.3686,107.2643,107.3402,15057.0
2021-06-18 14:35:00,113.12,113.12,112.97,112.99,14930.0,107.3402,107.3402,107.1978,107.2168,14930.0
2021-06-18 14:40:00,113.0,113.04,112.93,113.01,37420.0,107.2263,107.2643,107.1599,107.2358,37420.0
2021-06-18 14:45:00,113.0,113.09,113.0,113.08,25437.0,107.2263,107.3117,107.2263,107.3022,25437.0
2021-06-18 14:50:00,113.1,113.24,113.07,113.12,57856.0,107.3212,107.454,107.2927,107.3402,57856.0
2021-06-18 14:55:00,113.12,113.14,112.97,113.07,21907.0,107.3402,107.3591,107.1978,107.2927,21907.0
2021-06-18 15:00:00,113.06,113.11,112.95,112.99,21125.0,107.2832,107.3307,107.1789,107.2168,21125.0
2021-06-18 15:05:00,112.98,113.11,112.97,113.0,43912.0,107.2073,107.3307,107.1978,107.2263,43912.0
2021-06-18 15:10:00,113.0,113.02,112.94,113.0,23468.0,107.2263,107.2453,107.1694,107.2263,23468.0
2021-06-18 15:15:00,112.98,113.04,112.94,113.02,19856.0,107.2073,107.2643,107.1694,107.2453,19856.0
2021-06-18 15:20:00,113.01,113.09,112.99,113.08,17286.0,107.2358,107.3117,107.2168,107.3022,17286.0
2021-06-18 15:25:00,113.08,113.11,112.97,112.98,18645.0,107.3022,107.3307,107.1978,107.2073,18645.0
2021-06-18 15:30:00,112.98,113.03,112.93,112.97,40376.0,107.2073,107.2548,107.1599,107.1978,40376.0
2021-06-18 15:35:00,112.98,113.06,112.86,113.01,121353.0,107.2073,107.2832,107.0935,107.2358,121353.0
2021-06-18 15:40:00,113.0,113.13,112.88,113.06,98434.0,107.2263,107.3497,107.1124,107.2832,98434.0
2021-06-18 15:45:00,113.06,113.14,112.89,112.91,54846.0,107.2832,107.3591,107.1219,107.1409,54846.0
2021-06-18 15:50:00,112.91,113.0,112.56,112.66,252443.0,107.1409,107.2263,106.8088,106.9037,252443.0
2021-06-18 15:55:00,112.69,112.98,112.55,112.76,604065.0,106.9321,107.2073,106.7993,106.9986,604065.0
2021-06-21 09:30:00,113.12,113.23,112.33,112.49,56950.0,107.3402,107.4445,106.5905,106.7424,56950.0
2021-06-21 09:35:00,112.45,112.57,112.19,112.53,19479.0,106.7044,106.8183,106.4577,106.7803,19479.0
2021-06-21 09:40:00,112.54,112.76,112.39,112.76,18774.0,106.7898,106.9986,106.6475,106.9986,18774.0
2021-06-21 09:45:00,112.7,112.85,112.55,112.85,21026.0,106.9416,107.084,106.7993,107.084,21026.0
2021-06-21 09:50:00,112.81,113.13,112.71,113.13,12705.0,107.046,107.3497,106.9511,107.3497,12705.0
2021-06-21 09:55:00,113.13,113.23,113.04,113.16,12729.0,107.3497,107.4445,107.2643,107.3781,12729.0
2021-06-21 10:00:00,113.19,113.46,113.13,113.43,19956.0,107.4066,107.6628,107.3497,107.6343,19956.0
2021-06-21 10:05:00,113.44,113.48,113.15,113.15,13152.0,107.6438,107.6818,107.3686,107.3686,13152.0
2021-06-21 10:10:00,113.14,113.16,112.9,112.93,17188.0,107.3591,107.3781,107.1314,107.1599,17188.0
2021-06-21 10:15:00,112.97,113.17,112.96,113.13,30172.0,107.1978,107.3876,107.1883,107.3497,30172.0
2021-06-21 10:20:00,113.19,113.43,113.19,113.36,9146.0,107.4066,107.6343,107.4066,107.5679,9146.0
2021-06-21 10:25:00,113.36,113.55,113.36,113.5,12937.0,107.5679,107.7482,107.5679,107.7008,12937.0
2021-06-21 10:30:00,113.52,113.76,113.51,113.62,26463.0,107.7197,107.9475,107.7102,107.8146,26463.0
2021-06-21 10:35:00,113.59,113.73,113.56,113.68,14522.0,107.7862,107.919,107.7577,107.8716,14522.0
2021-06-21 10:40:00,113.68,113.71,113.63,113.7,9008.0,107.8716,107.9,107.8241,107.8905,9008.0
2021-06-21 10:45:00,113.7,113.79,113.67,113.71,15272.0,107.8905,107.9759,107.8621,107.9,15272.0
2021-06-21 10:50:00,113.74,113.84,113.72,113.73,11574.0,107.9285,108.0234,107.9095,107.919,11574.0
2021-06-21 10:55:00,113.75,113.92,113.74,113.84,13703.0,107.938,108.0993,107.9285,108.0234,13703.0
2021-06-21 11:00:00,113.86,114.09,113.83,114.05,19587.0,108.0424,108.2606,108.0139,108.2227,19587.0
2021-06-21 11:05:00,114.07,114.22,113.82,113.87,20654.0,108.2416,108.384,108.0044,108.0518,20654.0
2021-06-21 11:10:00,113.85,113.87,113.66,113.66,19218.0,108.0329,108.0518,107.8526,107.8526,19218.0
2021-06-21 11:15:00,113.69,113.9,113.69,113.87,14485.0,107.881,108.0803,107.881,108.0518,14485.0
2021-06-21 11:20:00,113.86,113.91,113.83,113.89,12741.0,108.0424,108.0898,108.0139,108.0708,12741.0
2021-06-21 11:25:00,113.89,113.9,113.53,113.57,27619.0,108.0708,108.0803,107.7292,107.7672,27619.0
2021-06-21 11:30:00,113.58,113.81,113.57,113.81,10083.0,107.7767,107.9949,107.7672,107.9949,10083.0
2021-06-21 11:35:00,113.81,113.86,113.75,113.82,9477.0,107.9949,108.0424,107.938,108.0044,9477.0
2021-06-21 11:40:00,113.84,113.87,113.74,113.79,5683.0,108.0234,108.0518,107.9285,107.9759,5683.0
2021-06-21 11:45:00,113.81,114.07,113.8,114.02,14327.0,107.9949,108.2416,107.9854,108.1942,14327.0
2021-06-21 11:50:00,114.01,114.03,113.98,114.01,14388.0,108.1847,108.2037,108.1562,108.1847,14388.0
2021-06-21 11:55:00,114.01,114.09,113.97,114.0,18639.0,108.1847,108.2606,108.1467,108.1752,18639.0
2021-06-21 12:00:00,114.0,114.08,113.98,114.07,14278.0,108.1752,108.2511,108.1562,108.2416,14278.0
2021-06-21 12:05:00,114.08,114.08,113.99,114.0,9012.0,108.2511,108.2511,108.1657,108.1752,9012.0
2021-06-21 12:10:00,114.0,114.03,113.98,114.0,22258.0,108.1752,108.2037,108.1562,108.1752,22258.0
2021-06-21 12:15:00,114.0,114.03,113.98,114.0,30533.0,108.1752,108.2037,108.1562,108.1752,30533.0
2021-06-21 12:20:00,114.0,114.0,113.92,113.94,20174.0,108.1752,108.1752,108.0993,108.1183,20174.0
2021-06-21 12:25:00,113.94,114.02,113.94,114.0,7270.0,108.1183,108.1942,108.1183,108.1752,7270.0
2021-06-21 12:30:00,113.98,114.01,113.91,113.96,14966.0,108.1562,108.1847,108.0898,108.1373,14966.0
2021-06-21 12:35:00,113.97,114.04,113.94,114.03,6713.0,108.1467,108.2132,108.1183,108.2037,6713.0
2021-06-21 12:40:00,114.03,114.04,113.97,114.0,4413.0,108.2037,108.2132,108.1467,108.1752,4413.0
2021-06-21 12:45:00,113.99,113.99,113.92,113.94,7542.0,108.1657,108.1657,108.0993,108.1183,7542.0
2021-06-21 12:50:00,113.94,113.98,113.88,113.95,19990.0,108.1183,108.1562,108.0613,108.1278,19990.0
2021-06-21 12:55:00,113.96,113.98,113.92,113.94,7240.0,108.1373,108.1562,108.0993,108.1183,7240.0
2021-06-21 13:00:00,113.92,114.0,113.92,113.92,23222.0,108.0993,108.1752,108.0993,108.0993,23222.0
2021-06-21 13:05:00,113.93,113.96,113.9,113.93,9378.0,108.1088,108.1373,108.0803,108.1088,9378.0
2021-06-21 13:10:00,113.94,113.95,113.81,113.9,13037.0,108.1183,108.1278,107.9949,108.0803,13037.0
2021-06-21 13:15:00,113.91,113.92,113.78,113.86,45866.0,108.0898,108.0993,107.9664,108.0424,45866.0
2021-06-21 13:20:00,113.84,113.89,113.79,113.86,42364.0,108.0234,108.0708,107.9759,108.0424,42364.0
2021-06-21 13:25:00,113.84,113.89,113.71,113.72,36764.0,108.0234,108.0708,107.9,107.9095,36764.0
2021-06-21 13:30:00,113.72,113.77,113.71,113.74,5280.0,107.9095,107.957,107.9,107.9285,5280.0
2021-06-21 13:35:00,113.74,113.8,113.71,113.76,10146.0,107.9285,107.9854,107.9,107.9475,10146.0
2021-06-21 13:40:00,113.75,113.86,113.74,113.78,15836.0,107.938,108.0424,107.9285,107.9664,15836.0
2021-06-21 13:45:00,113.82,113.93,113.81,113.91,16162.0,108.0044,108.1088,107.9949,108.0898,16162.0
2021-06-21 13:50:00,113.92,114.04,113.9,113.99,9962.0,108.0993,108.2132,108.0803,108.1657,9962.0
2021-06-21 13:55:00,113.98,113.98,113.86,113.87,4851.0,108.1562,108.1562,108.0424,108.0518,4851.0
2021-06-21 14:00:00,113.87,113.97,113.87,113.89,8930.0,108.0518,108.1467,108.0518,108.0708,8930.0
2021-06-21 14:05:00,113.87,113.92,113.83,113.9,5788.0,108.0518,108.0993,108.0139,108.0803,5788.0
2021-06-21 14:10:00,113.89,113.91,113.82,113.84,6854.0,108.0708,108.0898,108.0044,108.0234,6854.0
2021-06-21 14:15:00,113.84,113.85,113.79,113.79,8954.0,108.0234,108.0329,107.9759,107.9759,8954.0
2021-06-21 14:20:00,113.79,113.91,113.79,113.87,17618.0,107.9759,108.0898,107.9759,108.0518,17618.0
2021-06-21 14:25:00,113.88,113.96,113.87,113.91,22720.0,108.0613,108.1373,108.0518,108.0898,22720.0
2021-06-21 14:30:00,113.92,113.96,113.89,113.95,13132.0,108.0993,108.1373,108.0708,108.1278,13132.0
2021-06-21 14:35:00,113.95,114.0,113.93,113.94,12552.0,108.1278,108.1752,108.1088,108.1183,12552.0
2021-06-21 14:40:00,113.94,113.95,113.88,113.94,9501.0,108.1183,108.1278,108.0613,108.1183,9501.0
2021-06-21 14:45:00,113.95,113.99,113.88,113.89,8623.0,108.1278,108.1657,108.0613,108.0708,8623.0
2021-06-21 14:50:00,113.9,114.0,113.9,113.99,7703.0,108.0803,108.1752,108.0803,108.1657,7703.0
2021-06-21 14:55:00,113.98,114.05,113.94,113.98,12788.0,108.1562,108.2227,108.1183,108.1562,12788.0
2021-06-21 15:00:00,113.97,114.04,113.95,114.04,13196.0,108.1467,108.2132,108.1278,108.2132,13196.0
2021-06-21 15:05:00,114.04,114.08,114.01,114.03,11024.0,108.2132,108.2511,108.1847,108.2037,11024.0
2021-06-21 15:10:00,114.04,114.04,113.88,113.89,10875.0,108.2132,108.2132,108.0613,108.0708,10875.0
2021-06-21 15:15:00,113.9,113.98,113.9,113.92,15312.0,108.0803,108.1562,108.0803,108.0993,15312.0
2021-06-21 15:20:00,113.92,113.94,113.87,113.87,9922.0,108.0993,108.1183,108.0518,108.0518,9922.0
2021-06-21 15:25:00,113.87,113.88,113.82,113.84,19360.0,108.0518,108.0613,108.0044,108.0234,19360.0
2021-06-21 15:30:00,113.85,113.95,113.84,113.92,33645.0,108.0329,108.1278,108.0234,108.0993,33645.0
2021-06-21 15:35:00,113.92,113.92,113.77,113.78,34910.0,108.0993,108.0993,107.957,107.9664,34910.0
2021-06-21 15:40:00,113.78,113.79,113.51,113.56,32998.0,107.9664,107.9759,107.7102,107.7577,32998.0
2021-06-21 15:45:00,113.57,113.59,113.47,113.57,52551.0,107.7672,107.7862,107.6723,107.7672,52551.0
2021-06-21 15:50:00,113.55,113.63,113.35,113.63,108015.0,107.7482,107.8241,107.5584,107.8241,108015.0
2021-06-21 15:55:00,113.62,113.71,113.44,113.7,165087.0,107.8146,107.9,107.6438,107.8905,165087.0
2021-06-22 09:30:00,113.65,113.93,113.53,113.91,62866.0,107.8431,108.1088,107.7292,108.0898,62866.0
2021-06-22 09:35:00,113.9,114.1,113.84,114.0,15699.0,108.0803,108.2701,108.0234,108.1752,15699.0
2021-06-22 09:40:00,114.01,114.39,113.95,114.34,17310.0,108.1847,108.5453,108.1278,108.4978,17310.0
2021-06-22 09:45:00,114.34,114.34,114.03,114.08,17029.0,108.4978,108.4978,108.2037,108.2511,17029.0
2021-06-22 09:50:00,114.09,114.16,113.87,114.08,49506.0,108.2606,108.327,108.0518,108.2511,49506.0
2021-06-22 09:55:00,113.98,114.09,113.92,113.95,9159.0,108.1562,108.2606,108.0993,108.1278,9159.0
2021-06-22 10:00:00,113.95,114.07,113.78,114.06,40287.0,108.1278,108.2416,107.9664,108.2321,40287.0
2021-06-22 10:05:00,114.05,114.28,114.01,114.21,22662.0,108.2227,108.4409,108.1847,108.3745,22662.0
2021-06-22 10:10:00,114.21,114.22,114.04,114.22,22927.0,108.3745,108.384,108.2132,108.384,22927.0
2021-06-22 10:15:00,114.22,114.36,114.2,114.21,12014.0,108.384,108.5168,108.365,108.3745,12014.0
2021-06-22 10:20:00,114.21,114.36,114.2,114.35,13793.0,108.3745,108.5168,108.365,108.5073,13793.0
2021-06-22 10:25:00,114.36,114.55,114.31,114.5,27869.0,108.5168,108.6971,108.4694,108.6497,27869.0
2021-06-22 10:30:00,114.5,114.61,114.46,114.6,13367.0,108.6497,108.754,108.6117,108.7446,13367.0
2021-06-22 10:35:00,114.62,114.8,114.61,114.77,23600.0,108.7635,108.9343,108.754,108.9059,23600.0
2021-06-22 10:40:00,114.77,114.77,114.52,114.65,8687.0,108.9059,108.9059,108.6686,108.792,8687.0
2021-06-22 10:45:00,114.66,114.68,114.6,114.66,10054.0,108.8015,108.8205,108.7446,108.8015,10054.0
2021-06-22 10:50:00,114.68,114.69,114.46,114.47,10782.0,108.8205,108.83,108.6117,108.6212,10782.0
2021-06-22 10:55:00,114.48,114.51,114.41,114.49,12374.0,108.6307,108.6591,108.5643,108.6402,12374.0
2021-06-22 11:00:00,114.5,114.5,114.36,114.37,16436.0,108.6497,108.6497,108.5168,108.5263,16436.0
2021-06-22 11:05:00,114.37,114.4,114.24,114.27,20444.0,108.5263,108.5548,108.4029,108.4314,20444.0
2021-06-22 11:10:00,114.28,114.42,114.24,114.4,10530.0,108.4409,108.5737,108.4029,108.5548,10530.0
2021-06-22 11:15:00,114.46,114.46,114.26,114.36,7069.0,108.6117,108.6117,108.4219,108.5168,7069.0
2021-06-22 11:20:00,114.37,114.37,114.27,114.28,9485.0,108.5263,108.5263,108.4314,108.4409,9485.0
2021-06-22 11:25:00,114.28,114.41,114.28,114.33,12754.0,108.4409,108.5643,108.4409,108.4883,12754.0
2021-06-22 11:30:00,114.35,114.56,114.33,114.55,13691.0,108.5073,108.7066,108.4883,108.6971,13691.0
2021-06-22 11:35:00,114.55,114.6,114.48,114.54,14027.0,108.6971,108.7446,108.6307,108.6876,14027.0
2021-06-22 11:40:00,114.55,114.57,114.48,114.48,8255.0,108.6971,108.7161,108.6307,108.6307,8255.0
2021-06-22 11:45:00,114.49,114.54,114.47,114.51,7627.0,108.6402,108.6876,108.6212,108.6591,7627.0
2021-06-22 11:50:00,114.52,114.53,114.48,114.49,8857.0,108.6686,108.6781,108.6307,108.6402,8857.0
2021-06-22 11:55:00,114.5,114.52,114.43,114.46,5477.0,108.6497,108.6686,108.5832,108.6117,5477.0
2021-06-22 12:00:00,114.48,114.53,114.46,114.52,10749.0,108.6307,108.6781,108.6117,108.6686,10749.0
2021-06-22 12:05:00,114.53,114.59,114.52,114.55,9897.0,108.6781,108.7351,108.6686,108.6971,9897.0
2021-06-22 12:10:00,114.55,114.57,114.51,114.51,7334.0,108.6971,108.7161,108.6591,108.6591,7334.0
2021-06-22 12:15:00,114.53,114.53,114.48,114.52,6722.0,108.6781,108.6781,108.6307,108.6686,6722.0
2021-06-22 12:20:00,114.53,114.53,114.46,114.51,5719.0,108.6781,108.6781,108.6117,108.6591,5719.0
2021-06-22 12:25:00,114.52,114.53,114.51,114.51,3514.0,108.6686,108.6781,108.6591,108.6591,3514.0
2021-06-22 12:30:00,114.53,114.53,114.47,114.48,7075.0,108.6781,108.6781,108.6212,108.6307,7075.0
2021-06-22 12:35:00,114.5,114.53,114.49,114.51,2980.0,108.6497,108.6781,108.6402,108.6591,2980.0
2021-06-22 12:40:00,114.5,114.51,114.45,114.45,6611.0,108.6497,108.6591,108.6022,108.6022,6611.0
2021-06-22 12:45:00,114.45,114.48,114.43,114.44,6848.0,108.6022,108.6307,108.5832,108.5927,6848.0
2021-06-22 12:50:00,114.45,114.47,114.43,114.47,5429.0,108.6022,108.6212,108.5832,108.6212,5429.0
2021-06-22 12:55:00,114.48,114.56,114.48,114.51,14787.0,108.6307,108.7066,108.6307,108.6591,14787.0
2021-06-22 13:00:00,114.52,114.52,114.44,114.48,3407.0,108.6686,108.6686,108.5927,108.6307,3407.0
2021-06-22 13:05:00,114.47,114.48,114.41,114.42,5088.0,108.6212,108.6307,108.5643,108.5737,5088.0
2021-06-22 13:10:00,114.42,114.46,114.39,114.45,7446.0,108.5737,108.6117,108.5453,108.6022,7446.0
2021-06-22 13:15:00,114.44,114.44,114.35,114.37,8228.0,108.5927,108.5927,108.5073,108.5263,8228.0
2021-06-22 13:20:00,114.36,114.41,114.35,114.41,7822.0,108.5168,108.5643,108.5073,108.5643,7822.0
2021-06-22 13:25:00,114.41,114.45,114.39,114.39,8535.0,108.5643,108.6022,108.5453,108.5453,8535.0
2021-06-22 13:30:00,114.38,114.41,114.35,114.41,8248.0,108.5358,108.5643,108.5073,108.5643,8248.0
2021-06-22 13:35:00,114.4,114.41,114.37,114.4,5984.0,108.5548,108.5643,108.5263,108.5548,5984.0
2021-06-22 13:40:00,114.4,114.43,114.37,114.41,7467.0,108.5548,108.5832,108.5263,108.5643,7467.0
2021-06-22 13:45:00,114.41,114.47,114.4,114.46,3565.0,108.5643,108.6212,108.5548,108.6117,3565.0
2021-06-22 13:50:00,114.45,114.55,114.45,114.55,11259.0,108.6022,108.6971,108.6022,108.6971,11259.0
2021-06-22 13:55:00,114.55,114.57,114.45,114.45,14959.0,108.6971,108.7161,108.6022,108.6022,14959.0
2021-06-22 14:00:00,114.44,114.46,114.39,114.43,12081.0,108.5927,108.6117,108.5453,108.5832,12081.0
2021-06-22 14:05:00,114.42,114.42,114.36,114.36,8567.0,108.5737,108.5737,108.5168,108.5168,8567.0
2021-06-22 14:10:00,114.36,114.38,114.33,114.34,7141.0,108.5168,108.5358,108.4883,108.4978,7141.0
2021-06-22 14:15:00,114.34,114.39,114.32,114.37,11576.0,108.4978,108.5453,108.4789,108.5263,11576.0
2021-06-22 14:20:00,114.37,114.43,114.33,114.42,10808.0,108.5263,108.5832,108.4883,108.5737,10808.0
2021-06-22 14:25:00,114.42,114.46,114.38,114.41,15105.0,108.5737,108.6117,108.5358,108.5643,15105.0
2021-06-22 14:30:00,114.4,114.51,114.4,114.51,13933.0,108.5548,108.6591,108.5548,108.6591,13933.0
2021-06-22 14:35:00,114.5,114.56,114.46,114.56,15121.0,108.6497,108.7066,108.6117,108.7066,15121.0
2021-06-22 14:40:00,114.57,114.57,114.48,114.48,8433.0,108.7161,108.7161,108.6307,108.6307,8433.0
2021-06-22 14:45:00,114.48,114.49,114.46,114.49,7578.0,108.6307,108.6402,108.6117,108.6402,7578.0
2021-06-22 14:50:00,114.5,114.52,114.44,114.51,7705.0,108.6497,108.6686,108.5927,108.6591,7705.0
2021-06-22 14:55:00,114.52,114.57,114.49,114.52,17016.0,108.6686,108.7161,108.6402,108.6686,17016.0
2021-06-22 15:00:00,114.51,114.58,114.51,114.58,16014.0,108.6591,108.7256,108.6591,108.7256,16014.0
2021-06-22 15:05:00,114.58,114.59,114.5,114.58,8897.0,108.7256,108.7351,108.6497,108.7256,8897.0
2021-06-22 15:10:00,114.59,114.63,114.55,114.61,12669.0,108.7351,108.773,108.6971,108.754,12669.0
2021-06-22 15:15:00,114.61,114.61,114.45,114.48,17809.0,108.754,108.754,108.6022,108.6307,17809.0
2021-06-22 15:20:00,114.48,114.51,114.46,114.48,12488.0,108.6307,108.6591,108.6117,108.6307,12488.0
2021-06-22 15:25:00,114.48,114.57,114.47,114.54,15047.0,108.6307,108.7161,108.6212,108.6876,15047.0
2021-06-22 15:30:00,114.56,114.59,114.51,114.55,18826.0,108.7066,108.7351,108.6591,108.6971,18826.0
2021-06-22 15:35:00,114.55,114.62,114.54,114.6,19793.0,108.6971,108.7635,108.6876,108.7446,19793.0
2021-06-22 15:40:00,114.61,114.61,114.48,114.48,20095.0,108.754,108.754,108.6307,108.6307,20095.0
2021-06-22 15:45:00,114.49,114.49,114.39,114.43,27053.0,108.6402,108.6402,108.5453,108.5832,27053.0
2021-06-22 15:50:00,114.42,114.47,114.28,114.47,47753.0,108.5737,108.6212,108.4409,108.6212,47753.0
2021-06-22 15:55:00,114.47,114.55,114.43,114.47,88726.0,108.6212,108.6971,108.5832,108.6212,88726.0
2021-06-23 09:30:00,116.46,116.47,115.64,116.25,163656.0,110.5095,110.519,109.7314,110.3102,163656.0
2021-06-23 09:35:00,116.23,116.29,115.81,115.88,30962.0,110.2913,110.3482,109.8927,109.9591,30962.0
2021-06-23 09:40:00,115.86,115.99,115.65,115.99,52544.0,109.9402,110.0635,109.7409,110.0635,52544.0
2021-06-23 09:45:00,116.02,116.19,115.99,116.02,37437.0,110.092,110.2533,110.0635,110.092,37437.0
2021-06-23 09:50:00,116.0,116.23,115.97,116.12,24644.0,110.073,110.2913,110.0446,110.1869,24644.0
2021-06-23 09:55:00,116.13,116.37,116.07,116.23,17791.0,110.1964,110.4241,110.1394,110.2913,17791.0
2021-06-23 10:00:00,116.26,116.29,116.16,116.19,16046.0,110.3197,110.3482,110.2248,110.2533,16046.0
2021-06-23 10:05:00,116.2,116.21,116.05,116.11,17211.0,110.2628,110.2723,110.1205,110.1774,17211.0
2021-06-23 10:10:00,116.12,116.19,116.03,116.13,13068.0,110.1869,110.2533,110.1015,110.1964,13068.0
2021-06-23 10:15:00,116.13,116.2,115.91,115.97,19553.0,110.1964,110.2628,109.9876,110.0446,19553.0
2021-06-23 10:20:00,115.98,115.98,115.79,115.8,20714.0,110.054,110.054,109.8737,109.8832,20714.0
2021-06-23 10:25:00,115.8,115.84,115.69,115.78,21018.0,109.8832,109.9212,109.7789,109.8643,21018.0
2021-06-23 10:30:00,115.77,115.96,115.68,115.96,19547.0,109.8548,110.0351,109.7694,110.0351,19547.0
2021-06-23 10:35:00,115.94,116.1,115.94,116.09,14407.0,110.0161,110.1679,110.0161,110.1584,14407.0
2021-06-23 10:40:00,116.07,116.27,116.03,116.26,17900.0,110.1394,110.3292,110.1015,110.3197,17900.0
2021-06-23 10:45:00,116.28,116.28,116.11,116.19,16969.0,110.3387,110.3387,110.1774,110.2533,16969.0
2021-06-23 10:50:00,116.18,116.3,116.18,116.26,11832.0,110.2438,110.3577,110.2438,110.3197,11832.0
2021-06-23 10:55:00,116.27,116.41,116.26,116.38,26575.0,110.3292,110.4621,110.3197,110.4336,26575.0
2021-06-23 11:00:00,116.42,116.46,116.28,116.28,17359.0,110.4716,110.5095,110.3387,110.3387,17359.0
2021-06-23 11:05:00,116.26,116.29,116.14,116.22,15819.0,110.3197,110.3482,110.2059,110.2818,15819.0
2021-06-23 11:10:00,116.24,116.45,116.15,116.45,20749.0,110.3008,110.5,110.2154,110.5,20749.0
2021-06-23 11:15:00,116.44,116.44,116.35,116.44,20822.0,110.4905,110.4905,110.4051,110.4905,20822.0
2021-06-23 11:20:00,116.43,116.57,116.41,116.52,29253.0,110.481,110.6139,110.4621,110.5664,29253.0
2021-06-23 11:25:00,116.52,116.73,116.52,116.73,25429.0,110.5664,110.7657,110.5664,110.7657,25429.0
2021-06-23 11:30:00,116.7,116.81,116.7,116.78,32645.0,110.7373,110.8416,110.7373,110.8132,32645.0
2021-06-23 11:35:00,116.78,117.06,116.78,116.98,28553.0,110.8132,111.0789,110.8132,111.0029,28553.0
2021-06-23 11:40:00,116.97,117.14,116.97,117.02,26494.0,110.9935,111.1548,110.9935,111.0409,26494.0
2021-06-23 11:45:00,117.01,117.04,116.87,116.87,103838.0,111.0314,111.0599,110.8986,110.8986,103838.0
2021-06-23 11:50:00,116.86,116.86,116.62,116.75,20804.0,110.8891,110.8891,110.6613,110.7847,20804.0
2021-06-23 11:55:00,116.74,116.76,116.59,116.59,14253.0,110.7752,110.7942,110.6329,110.6329,14253.0
2021-06-23 12:00:00,116.59,116.59,116.52,116.54,12953.0,110.6329,110.6329,110.5664,110.5854,12953.0
2021-06-23 12:05:00,116.54,116.57,116.46,116.47,12832.0,110.5854,110.6139,110.5095,110.519,12832.0
2021-06-23 12:10:00,116.47,116.56,116.46,116.53,18168.0,110.519,110.6044,110.5095,110.5759,18168.0
2021-06-23 12:15:00,116.53,116.53,116.44,116.52,11564.0,110.5759,110.5759,110.4905,110.5664,11564.0
2021-06-23 12:20:00,116.53,116.54,116.5,116.52,12003.0,110.5759,110.5854,110.5475,110.5664,12003.0
2021-06-23 12:25:00,116.51,116.52,116.44,116.46,15421.0,110.557,110.5664,110.4905,110.5095,15421.0
2021-06-23 12:30:00,116.45,116.45,116.34,116.42,16727.0,110.5,110.5,110.3956,110.4716,16727.0
2021-06-23 12:35:00,116.43,116.44,116.3,116.35,18008.0,110.481,110.4905,110.3577,110.4051,18008.0
2021-06-23 12:40:00,116.34,116.48,116.33,116.47,23177.0,110.3956,110.5285,110.3862,110.519,23177.0
2021-06-23 12:45:00,116.46,116.54,116.38,116.53,12066.0,110.5095,110.5854,110.4336,110.5759,12066.0
2021-06-23 12:50:00,116.54,116.57,116.48,116.48,9493.0,110.5854,110.6139,110.5285,110.5285,9493.0
2021-06-23 12:55:00,116.47,116.56,116.47,116.56,6562.0,110.519,110.6044,110.519,110.6044,6562.0
2021-06-23 13:00:00,116.57,116.58,116.48,116.51,18348.0,110.6139,110.6234,110.5285,110.557,18348.0
2021-06-23 13:05:00,116.52,116.54,116.43,116.48,11352.0,110.5664,110.5854,110.481,110.5285,11352.0
2021-06-23 13:10:00,116.47,116.48,116.39,116.45,5910.0,110.519,110.5285,110.4431,110.5,5910.0
2021-06-23 13:15:00,116.46,116.54,116.46,116.49,10138.0,110.5095,110.5854,110.5095,110.538,10138.0
2021-06-23 13:20:00,116.47,116.58,116.47,116.57,9009.0,110.519,110.6234,110.519,110.6139,9009.0
2021-06-23 13:25:00,116.57,116.58,116.44,116.48,10334.0,110.6139,110.6234,110.4905,110.5285,10334.0
2021-06-23 13:30:00,116.48,116.53,116.47,116.52,8753.0,110.5285,110.5759,110.519,110.5664,8753.0
2021-06-23 13:35:00,116.51,116.61,116.51,116.56,17777.0,110.557,110.6518,110.557,110.6044,17777.0
2021-06-23 13:40:00,116.56,116.6,116.53,116.6,16171.0,110.6044,110.6424,110.5759,110.6424,16171.0
2021-06-23 13:45:00,116.61,116.69,116.6,116.68,16238.0,110.6518,110.7278,110.6424,110.7183,16238.0
2021-06-23 13:50:00,116.68,116.7,116.65,116.69,13827.0,110.7183,110.7373,110.6898,110.7278,13827.0
2021-06-23 13:55:00,116.67,116.68,116.61,116.66,12246.0,110.7088,110.7183,110.6518,110.6993,12246.0
2021-06-23 14:00:00,116.66,116.66,116.58,116.59,15161.0,110.6993,110.6993,110.6234,110.6329,15161.0
2021-06-23 14:05:00,116.59,116.63,116.58,116.62,10833.0,110.6329,110.6708,110.6234,110.6613,10833.0
2021-06-23 14:10:00,116.63,116.67,116.6,116.66,13359.0,110.6708,110.7088,110.6424,110.6993,13359.0
2021-06-23 14:15:00,116.67,116.7,116.63,116.7,14964.0,110.7088,110.7373,110.6708,110.7373,14964.0
2021-06-23 14:20:00,116.7,116.73,116.68,116.7,18039.0,110.7373,110.7657,110.7183,110.7373,18039.0
2021-06-23 14:25:00,116.71,116.77,116.69,116.75,12705.0,110.7467,110.8037,110.7278,110.7847,12705.0
2021-06-23 14:30:00,116.74,116.77,116.71,116.77,15880.0,110.7752,110.8037,110.7467,110.8037,15880.0
2021-06-23 14:35:00,116.77,116.84,116.75,116.8,14771.0,110.8037,110.8701,110.7847,110.8321,14771.0
2021-06-23 14:40:00,116.8,116.81,116.62,116.65,60607.0,110.8321,110.8416,110.6613,110.6898,60607.0
2021-06-23 14:45:00,116.64,116.69,116.63,116.64,10655.0,110.6803,110.7278,110.6708,110.6803,10655.0
2021-06-23 14:50:00,116.66,116.66,116.56,116.56,8989.0,110.6993,110.6993,110.6044,110.6044,8989.0
2021-06-23 14:55:00,116.57,116.61,116.54,116.61,18900.0,110.6139,110.6518,110.5854,110.6518,18900.0
2021-06-23 15:00:00,116.6,116.61,116.49,116.51,16492.0,110.6424,110.6518,110.538,110.557,16492.0
2021-06-23 15:05:00,116.51,116.57,116.44,116.47,16468.0,110.557,110.6139,110.4905,110.519,16468.0
2021-06-23 15:10:00,116.48,116.66,116.48,116.66,18565.0,110.5285,110.6993,110.5285,110.6993,18565.0
2021-06-23 15:15:00,116.67,116.76,116.66,116.75,20444.0,110.7088,110.7942,110.6993,110.7847,20444.0
2021-06-23 15:20:00,116.75,116.76,116.62,116.69,16144.0,110.7847,110.7942,110.6613,110.7278,16144.0
2021-06-23 15:25:00,116.68,116.74,116.64,116.72,16109.0,110.7183,110.7752,110.6803,110.7562,16109.0
2021-06-23 15:30:00,116.71,116.74,116.66,116.68,66124.0,110.7467,110.7752,110.6993,110.7183,66124.0
2021-06-23 15:35:00,116.68,116.7,116.62,116.69,31950.0,110.7183,110.7373,110.6613,110.7278,31950.0
2021-06-23 15:40:00,116.7,116.89,116.7,116.87,30178.0,110.7373,110.9175,110.7373,110.8986,30178.0
2021-06-23 15:45:00,116.86,116.89,116.76,116.8,48719.0,110.8891,110.9175,110.7942,110.8321,48719.0
2021-06-23 15:50:00,116.77,116.78,116.61,116.61,70821.0,110.8037,110.8132,110.6518,110.6518,70821.0
2021-06-23 15:55:00,116.61,116.71,116.59,116.64,239906.0,110.6518,110.7467,110.6329,110.6803,239906.0
2021-06-24 09:30:00,116.87,117.05,116.56,116.91,66765.0,110.8986,111.0694,110.6044,110.9365,66765.0
2021-06-24 09:35:00,117.0,117.07,116.88,117.0,20929.0,111.0219,111.0883,110.9081,111.0219,20929.0
2021-06-24 09:40:00,117.03,117.21,117.03,117.13,14336.0,111.0504,111.2212,111.0504,111.1453,14336.0
2021-06-24 09:45:00,117.13,117.18,116.99,117.07,8823.0,111.1453,111.1927,111.0124,111.0883,8823.0
2021-06-24 09:50:00,117.05,117.35,117.03,117.25,18080.0,111.0694,111.354,111.0504,111.2591,18080.0
2021-06-24 09:55:00,117.22,117.3,117.08,117.24,17368.0,111.2307,111.3066,111.0978,111.2497,17368.0
2021-06-24 10:00:00,117.23,117.31,117.16,117.24,15168.0,111.2402,111.3161,111.1737,111.2497,15168.0
2021-06-24 10:05:00,117.26,117.26,117.11,117.15,13184.0,111.2686,111.2686,111.1263,111.1643,13184.0
2021-06-24 10:10:00,117.12,117.13,116.97,117.03,11580.0,111.1358,111.1453,110.9935,111.0504,11580.0
2021-06-24 10:15:00,117.05,117.13,117.05,117.07,11558.0,111.0694,111.1453,111.0694,111.0883,11558.0
2021-06-24 10:20:00,117.05,117.26,117.04,117.24,14291.0,111.0694,111.2686,111.0599,111.2497,14291.0
2021-06-24 10:25:00,117.25,117.29,117.16,117.26,11512.0,111.2591,111.2971,111.1737,111.2686,11512.0
2021-06-24 10:30:00,117.27,117.32,117.22,117.32,14643.0,111.2781,111.3256,111.2307,111.3256,14643.0
2021-06-24 10:35:00,117.31,117.46,117.3,117.38,13051.0,111.3161,111.4584,111.3066,111.3825,13051.0
2021-06-24 10:40:00,117.38,117.48,117.37,117.43,9432.0,111.3825,111.4774,111.373,111.43,9432.0
2021-06-24 10:45:00,117.41,117.42,117.22,117.25,10644.0,111.411,111.4205,111.2307,111.2591,10644.0
2021-06-24 10:50:00,117.25,117.28,117.08,117.09,12259.0,111.2591,111.2876,111.0978,111.1073,12259.0
2021-06-24 10:55:00,117.09,117.18,117.03,117.03,13067.0,111.1073,111.1927,111.0504,111.0504,13067.0
2021-06-24 11:00:00,117.05,117.07,116.83,116.94,24654.0,111.0694,111.0883,110.8606,110.965,24654.0
2021-06-24 11:05:00,116.92,117.1,116.92,117.1,7622.0,110.946,111.1168,110.946,111.1168,7622.0
2021-06-24 11:10:00,117.14,117.14,116.97,117.05,14095.0,111.1548,111.1548,110.9935,111.0694,14095.0
2021-06-24 11:15:00,117.06,117.1,116.94,116.97,7701.0,111.0789,111.1168,110.965,110.9935,7701.0
2021-06-24 11:20:00,116.95,116.97,116.87,116.94,11543.0,110.9745,110.9935,110.8986,110.965,11543.0
2021-06-24 11:25:00,116.9,116.97,116.88,116.96,14116.0,110.927,110.9935,110.9081,110.984,14116.0
2021-06-24 11:30:00,116.96,116.99,116.9,116.92,8266.0,110.984,111.0124,110.927,110.946,8266.0
2021-06-24 11:35:00,116.94,116.98,116.82,116.86,10111.0,110.965,111.0029,110.8511,110.8891,10111.0
2021-06-24 11:40:00,116.86,116.87,116.73,116.85,15577.0,110.8891,110.8986,110.7657,110.8796,15577.0
2021-06-24 11:45:00,116.83,117.02,116.83,117.02,5951.0,110.8606,111.0409,110.8606,111.0409,5951.0
2021-06-24 11:50:00,117.0,117.1,116.99,116.99,13348.0,111.0219,111.1168,111.0124,111.0124,13348.0
2021-06-24 11:55:00,117.01,117.01,116.9,116.92,4755.0,111.0314,111.0314,110.927,110.946,4755.0
2021-06-24 12:00:00,116.93,117.07,116.93,117.07,5630.0,110.9555,111.0883,110.9555,111.0883,5630.0
2021-06-24 12:05:00,117.07,117.15,117.07,117.15,9703.0,111.0883,111.1643,111.0883,111.1643,9703.0
2021-06-24 12:10:00,117.16,117.33,117.15,117.25,14488.0,111.1737,111.3351,111.1643,111.2591,14488.0
2021-06-24 12:15:00,117.27,117.35,117.25,117.32,15931.0,111.2781,111.354,111.2591,111.3256,15931.0
2021-06-24 12:20:00,117.31,117.49,117.29,117.49,12746.0,111.3161,111.4869,111.2971,111.4869,12746.0
2021-06-24 12:25:00,117.48,117.51,117.39,117.46,21384.0,111.4774,111.5059,111.392,111.4584,21384.0
2021-06-24 12:30:00,117.44,117.52,117.43,117.45,12929.0,111.4394,111.5154,111.43,111.4489,12929.0
2021-06-24 12:35:00,117.46,117.55,117.46,117.52,10753.0,111.4584,111.5438,111.4584,111.5154,10753.0
2021-06-24 12:40:00,117.54,117.58,117.49,117.52,9438.0,111.5343,111.5723,111.4869,111.5154,9438.0
2021-06-24 12:45:00,117.51,117.52,117.37,117.38,10451.0,111.5059,111.5154,111.373,111.3825,10451.0
2021-06-24 12:50:00,117.36,117.44,117.33,117.4,16143.0,111.3635,111.4394,111.3351,111.4015,16143.0
2021-06-24 12:55:00,117.39,117.42,117.35,117.42,9016.0,111.392,111.4205,111.354,111.4205,9016.0
2021-06-24 13:00:00,117.42,117.52,117.4,117.47,8553.0,111.4205,111.5154,111.4015,111.4679,8553.0
2021-06-24 13:05:00,117.48,117.56,117.41,117.54,12167.0,111.4774,111.5533,111.411,111.5343,12167.0
2021-06-24 13:10:00,117.53,117.55,117.5,117.55,8284.0,111.5248,111.5438,111.4964,111.5438,8284.0
2021-06-24 13:15:00,117.53,117.56,117.47,117.49,9526.0,111.5248,111.5533,111.4679,111.4869,9526.0
2021-06-24 13:20:00,117.48,117.49,117.39,117.46,9185.0,111.4774,111.4869,111.392,111.4584,9185.0
2021-06-24 13:25:00,117.45,117.55,117.43,117.55,13825.0,111.4489,111.5438,111.43,111.5438,13825.0
2021-06-24 13:30:00,117.55,117.66,117.55,117.61,10509.0,111.5438,111.6482,111.5438,111.6008,10509.0
2021-06-24 13:35:00,117.61,117.69,117.59,117.68,13699.0,111.6008,111.6767,111.5818,111.6672,13699.0
2021-06-24 13:40:00,117.67,117.75,117.67,117.74,18157.0,111.6577,111.7336,111.6577,111.7241,18157.0
2021-06-24 13:45:00,117.72,117.83,117.68,117.83,14502.0,111.7051,111.8095,111.6672,111.8095,14502.0
2021-06-24 13:50:00,117.81,117.82,117.74,117.81,13183.0,111.7905,111.8,111.7241,111.7905,13183.0
2021-06-24 13:55:00,117.81,117.86,117.78,117.81,9900.0,111.7905,111.838,111.7621,111.7905,9900.0
2021-06-24 14:00:00,117.83,117.88,117.8,117.88,9025.0,111.8095,111.857,111.781,111.857,9025.0
2021-06-24 14:05:00,117.87,117.9,117.78,117.81,16561.0,111.8475,111.8759,111.7621,111.7905,16561.0
2021-06-24 14:10:00,117.8,117.87,117.79,117.87,7835.0,111.781,111.8475,111.7716,111.8475,7835.0
2021-06-24 14:15:00,117.85,117.92,117.84,117.92,7952.0,111.8285,111.8949,111.819,111.8949,7952.0
2021-06-24 14:20:00,117.93,117.95,117.9,117.9,10595.0,111.9044,111.9234,111.8759,111.8759,10595.0
2021-06-24 14:25:00,117.89,117.92,117.88,117.88,13575.0,111.8664,111.8949,111.857,111.857,13575.0
2021-06-24 14:30:00,117.89,117.89,117.81,117.86,9830.0,111.8664,111.8664,111.7905,111.838,9830.0
2021-06-24 14:35:00,117.87,117.96,117.85,117.92,10947.0,111.8475,111.9329,111.8285,111.8949,10947.0
2021-06-24 14:40:00,117.91,117.92,117.87,117.92,10560.0,111.8854,111.8949,111.8475,111.8949,10560.0
2021-06-24 14:45:00,117.91,117.93,117.85,117.87,11758.0,111.8854,111.9044,111.8285,111.8475,11758.0
2021-06-24 14:50:00,117.87,117.87,117.78,117.79,8611.0,111.8475,111.8475,111.7621,111.7716,8611.0
2021-06-24 14:55:00,117.8,117.83,117.76,117.83,10925.0,111.781,111.8095,111.7431,111.8095,10925.0
2021-06-24 15:00:00,117.82,117.86,117.81,117.85,9064.0,111.8,111.838,111.7905,111.8285,9064.0
2021-06-24 15:05:00,117.87,117.9,117.79,117.81,38896.0,111.8475,111.8759,111.7716,111.7905,38896.0
2021-06-24 15:10:00,117.79,117.83,117.73,117.83,15530.0,111.7716,111.8095,111.7146,111.8095,15530.0
2021-06-24 15:15:00,117.82,117.84,117.77,117.78,15503.0,111.8,111.819,111.7526,111.7621,15503.0
2021-06-24 15:20:00,117.77,117.82,117.75,117.82,11912.0,111.7526,111.8,111.7336,111.8,11912.0
2021-06-24 15:25:00,117.81,117.97,117.81,117.94,26675.0,111.7905,111.9424,111.7905,111.9139,26675.0
2021-06-24 15:30:00,117.95,118.0,117.87,117.97,33065.0,111.9234,111.9708,111.8475,111.9424,33065.0
2021-06-24 15:35:00,117.97,118.03,117.86,117.91,60897.0,111.9424,111.9993,111.838,111.8854,60897.0
2021-06-24 15:40:00,117.91,117.95,117.85,117.95,52078.0,111.8854,111.9234,111.8285,111.9234,52078.0
2021-06-24 15:45:00,117.95,117.97,117.86,117.86,74535.0,111.9234,111.9424,111.838,111.838,74535.0
2021-06-24 15:50:00,117.85,117.94,117.83,117.9,181088.0,111.8285,111.9139,111.8095,111.8759,181088.0
2021-06-24 15:55:00,117.9,118.11,117.89,118.1,348098.0,111.8759,112.0752,111.8664,112.0657,348098.0
2021-06-25 09:30:00,118.67,119.03,118.57,118.9,118505.0,112.6066,112.9482,112.5117,112.8248,118505.0
2021-06-25 09:35:00,118.86,118.97,118.36,118.38,20520.0,112.7869,112.8913,112.3124,112.3314,20520.0
2021-06-25 09:40:00,118.4,118.59,118.31,118.52,19109.0,112.3504,112.5307,112.265,112.4643,19109.0
2021-06-25 09:45:00,118.44,118.66,118.44,118.61,46419.0,112.3883,112.5971,112.3883,112.5497,46419.0
2021-06-25 09:50:00,118.65,118.81,118.56,118.56,18968.0,112.5876,112.7394,112.5022,112.5022,18968.0
2021-06-25 09:55:00,118.53,118.79,118.44,118.79,23768.0,112.4737,112.7205,112.3883,112.7205,23768.0
2021-06-25 10:00:00,118.77,118.8,118.56,118.65,13963.0,112.7015,112.73,112.5022,112.5876,13963.0
2021-06-25 10:05:00,118.66,118.75,118.62,118.68,13168.0,112.5971,112.6825,112.5591,112.6161,13168.0
2021-06-25 10:10:00,118.65,118.68,118.55,118.64,14617.0,112.5876,112.6161,112.4927,112.5781,14617.0
2021-06-25 10:15:00,118.63,118.67,118.55,118.57,13265.0,112.5686,112.6066,112.4927,112.5117,13265.0
2021-06-25 10:20:00,118.61,118.7,118.6,118.64,24192.0,112.5497,112.6351,112.5402,112.5781,24192.0
2021-06-25 10:25:00,118.63,118.83,118.62,118.82,8020.0,112.5686,112.7584,112.5591,112.7489,8020.0
2021-06-25 10:30:00,118.8,118.81,118.67,118.72,9944.0,112.73,112.7394,112.6066,112.654,9944.0
2021-06-25 10:35:00,118.75,118.89,118.75,118.84,13370.0,112.6825,112.8154,112.6825,112.7679,13370.0
2021-06-25 10:40:00,118.84,118.84,118.72,118.77,6321.0,112.7679,112.7679,112.654,112.7015,6321.0
2021-06-25 10:45:00,118.76,118.81,118.66,118.77,15281.0,112.692,112.7394,112.5971,112.7015,15281.0
2021-06-25 10:50:00,118.74,118.78,118.67,118.73,20042.0,112.673,112.711,112.6066,112.6635,20042.0
2021-06-25 10:55:00,118.72,118.77,118.66,118.77,7321.0,112.654,112.7015,112.5971,112.7015,7321.0
2021-06-25 11:00:00,118.77,118.78,118.66,118.67,7863.0,112.7015,112.711,112.5971,112.6066,7863.0
2021-06-25 11:05:00,118.68,118.72,118.62,118.72,7006.0,112.6161,112.654,112.5591,112.654,7006.0
2021-06-25 11:10:00,118.72,118.81,118.71,118.78,9510.0,112.654,112.7394,112.6446,112.711,9510.0
2021-06-25 11:15:00,118.77,118.77,118.65,118.71,7305.0,112.7015,112.7015,112.5876,112.6446,7305.0
2021-06-25 11:20:00,118.7,118.77,118.67,118.69,7867.0,112.6351,112.7015,112.6066,112.6256,7867.0
2021-06-25 11:25:00,118.68,118.74,118.67,118.72,4802.0,112.6161,112.673,112.6066,112.654,4802.0
2021-06-25 11:30:00,118.72,118.74,118.67,118.73,6936.0,112.654,112.673,112.6066,112.6635,6936.0
2021-06-25 11:35:00,118.74,118.81,118.72,118.74,5958.0,112.673,112.7394,112.654,112.673,5958.0
2021-06-25 11:40:00,118.75,118.85,118.74,118.74,5968.0,112.6825,112.7774,112.673,112.673,5968.0
2021-06-25 11:45:00,118.73,118.77,118.69,118.7,10426.0,112.6635,112.7015,112.6256,112.6351,10426.0
2021-06-25 11:50:00,118.71,118.8,118.69,118.76,20708.0,112.6446,112.73,112.6256,112.692,20708.0
2021-06-25 11:55:00,118.76,118.81,118.75,118.81,4972.0,112.692,112.7394,112.6825,112.7394,4972.0
2021-06-25 12:00:00,118.8,118.8,118.68,118.73,10952.0,112.73,112.73,112.6161,112.6635,10952.0
2021-06-25 12:05:00,118.73,118.78,118.72,118.72,6641.0,112.6635,112.711,112.654,112.654,6641.0
2021-06-25 12:10:00,118.71,118.75,118.7,118.75,7676.0,112.6446,112.6825,112.6351,112.6825,7676.0
2021-06-25 12:15:00,118.74,118.77,118.69,118.75,12664.0,112.673,112.7015,112.6256,112.6825,12664.0
2021-06-25 12:20:00,118.76,118.76,118.7,118.72,9685.0,112.692,112.692,112.6351,112.654,9685.0
2021-06-25 12:25:00,118.71,118.74,118.64,118.73,14253.0,112.6446,112.673,112.5781,112.6635,14253.0
2021-06-25 12:30:00,118.74,118.78,118.67,118.69,13249.0,112.673,112.711,112.6066,112.6256,13249.0
2021-06-25 12:35:00,118.69,118.74,118.67,118.72,6635.0,112.6256,112.673,112.6066,112.654,6635.0
2021-06-25 12:40:00,118.73,118.74,118.66,118.68,6865.0,112.6635,112.673,112.5971,112.6161,6865.0
2021-06-25 12:45:00,118.67,118.71,118.66,118.68,6905.0,112.6066,112.6446,112.5971,112.6161,6905.0
2021-06-25 12:50:00,118.7,118.71,118.68,118.68,5763.0,112.6351,112.6446,112.6161,112.6161,5763.0
2021-06-25 12:55:00,118.7,118.72,118.67,118.7,8755.0,112.6351,112.654,112.6066,112.6351,8755.0
2021-06-25 13:00:00,118.71,118.71,118.67,118.69,5183.0,112.6446,112.6446,112.6066,112.6256,5183.0
2021-06-25 13:05:00,118.71,118.74,118.69,118.69,7950.0,112.6446,112.673,112.6256,112.6256,7950.0
2021-06-25 13:10:00,118.68,118.7,118.65,118.68,11090.0,112.6161,112.6351,112.5876,112.6161,11090.0
2021-06-25 13:15:00,118.68,118.72,118.67,118.71,7897.0,112.6161,112.654,112.6066,112.6446,7897.0
2021-06-25 13:20:00,118.71,118.72,118.66,118.67,9126.0,112.6446,112.654,112.5971,112.6066,9126.0
2021-06-25 13:25:00,118.67,118.75,118.67,118.72,11144.0,112.6066,112.6825,112.6066,112.654,11144.0
2021-06-25 13:30:00,118.72,118.74,118.69,118.73,8500.0,112.654,112.673,112.6256,112.6635,8500.0
2021-06-25 13:35:00,118.73,118.8,118.73,118.77,8393.0,112.6635,112.73,112.6635,112.7015,8393.0
2021-06-25 13:40:00,118.77,118.8,118.73,118.8,11709.0,112.7015,112.73,112.6635,112.73,11709.0
2021-06-25 13:45:00,118.79,118.85,118.76,118.83,11963.0,112.7205,112.7774,112.692,112.7584,11963.0
2021-06-25 13:50:00,118.81,118.85,118.8,118.82,7133.0,112.7394,112.7774,112.73,112.7489,7133.0
2021-06-25 13:55:00,118.8,118.83,118.76,118.79,10145.0,112.73,112.7584,112.692,112.7205,10145.0
2021-06-25 14:00:00,118.77,118.77,118.69,118.76,7549.0,112.7015,112.7015,112.6256,112.692,7549.0
2021-06-25 14:05:00,118.75,118.76,118.68,118.68,12569.0,112.6825,112.692,112.6161,112.6161,12569.0
2021-06-25 14:10:00,118.69,118.71,118.64,118.7,12222.0,112.6256,112.6446,112.5781,112.6351,12222.0
2021-06-25 14:15:00,118.71,118.78,118.69,118.78,9534.0,112.6446,112.711,112.6256,112.711,9534.0
2021-06-25 14:20:00,118.76,118.84,118.76,118.8,21677.0,112.692,112.7679,112.692,112.73,21677.0
2021-06-25 14:25:00,118.78,118.8,118.76,118.79,13118.0,112.711,112.73,112.692,112.7205,13118.0
2021-06-25 14:30:00,118.79,118.79,118.71,118.73,10176.0,112.7205,112.7205,112.6446,112.6635,10176.0
2021-06-25 14:35:00,118.74,118.75,118.69,118.75,11802.0,112.673,112.6825,112.6256,112.6825,11802.0
2021-06-25 14:40:00,118.74,118.76,118.69,118.69,12550.0,112.673,112.692,112.6256,112.6256,12550.0
2021-06-25 14:45:00,118.7,118.73,118.65,118.67,14727.0,112.6351,112.6635,112.5876,112.6066,14727.0
2021-06-25 14:50:00,118.67,118.77,118.67,118.77,38540.0,112.6066,112.7015,112.6066,112.7015,38540.0
2021-06-25 14:55:00,118.79,118.79,118.7,118.72,10322.0,112.7205,112.7205,112.6351,112.654,10322.0
2021-06-25 15:00:00,118.72,118.74,118.68,118.72,15640.0,112.654,112.673,112.6161,112.654,15640.0
2021-06-25 15:05:00,118.72,118.83,118.72,118.79,13904.0,112.654,112.7584,112.654,112.7205,13904.0
2021-06-25 15:10:00,118.79,118.82,118.76,118.8,18895.0,112.7205,112.7489,112.692,112.73,18895.0
2021-06-25 15:15:00,118.82,118.91,118.8,118.81,13615.0,112.7489,112.8343,112.73,112.7394,13615.0
2021-06-25 15:20:00,118.8,118.81,118.74,118.76,14640.0,112.73,112.7394,112.673,112.692,14640.0
2021-06-25 15:25:00,118.76,118.77,118.71,118.76,24007.0,112.692,112.7015,112.6446,112.692,24007.0
2021-06-25 15:30:00,118.75,118.98,118.75,118.97,65929.0,112.6825,112.9008,112.6825,112.8913,65929.0
2021-06-25 15:35:00,118.96,118.99,118.83,118.86,48228.0,112.8818,112.9102,112.7584,112.7869,48228.0
2021-06-25 15:40:00,118.86,118.95,118.83,118.88,53540.0,112.7869,112.8723,112.7584,112.8059,53540.0
2021-06-25 15:45:00,118.88,118.93,118.86,118.87,44446.0,112.8059,112.8533,112.7869,112.7964,44446.0
2021-06-25 15:50:00,118.9,119.36,118.9,119.26,85429.0,112.8248,113.2613,112.8248,113.1664,85429.0
2021-06-25 15:55:00,119.25,119.47,119.18,119.32,223795.0,113.157,113.3657,113.0905,113.2234,223795.0
2021-06-28 09:30:00,119.23,119.66,118.93,119.04,81463.0,113.138,113.546,112.8533,112.9577,81463.0
2021-06-28 09:35:00,118.97,119.04,118.73,118.86,27404.0,112.8913,112.9577,112.6635,112.7869,27404.0
2021-06-28 09:40:00,118.87,118.87,118.53,118.6,13949.0,112.7964,112.7964,112.4737,112.5402,13949.0
2021-06-28 09:45:00,118.57,118.76,118.51,118.69,21124.0,112.5117,112.692,112.4548,112.6256,21124.0
2021-06-28 09:50:00,118.68,118.68,118.46,118.6,20033.0,112.6161,112.6161,112.4073,112.5402,20033.0
2021-06-28 09:55:00,118.59,118.75,118.54,118.59,19652.0,112.5307,112.6825,112.4832,112.5307,19652.0
2021-06-28 10:00:00,118.59,118.63,118.44,118.51,20212.0,112.5307,112.5686,112.3883,112.4548,20212.0
2021-06-28 10:05:00,118.5,118.7,118.47,118.67,22340.0,112.4453,112.6351,112.4168,112.6066,22340.0
2021-06-28 10:10:00,118.67,118.8,118.57,118.73,18975.0,112.6066,112.73,112.5117,112.6635,18975.0
2021-06-28 10:15:00,118.73,118.78,118.68,118.73,27912.0,112.6635,112.711,112.6161,112.6635,27912.0
2021-06-28 10:20:00,118.75,118.86,118.7,118.75,27659.0,112.6825,112.7869,112.6351,112.6825,27659.0
2021-06-28 10:25:00,118.74,118.87,118.72,118.85,32253.0,112.673,112.7964,112.654,112.7774,32253.0
2021-06-28 10:30:00,118.83,118.84,118.75,118.75,17217.0,112.7584,112.7679,112.6825,112.6825,17217.0
2021-06-28 10:35:00,118.75,118.84,118.57,118.84,67342.0,112.6825,112.7679,112.5117,112.7679,67342.0
2021-06-28 10:40:00,118.85,118.93,118.74,118.77,10941.0,112.7774,112.8533,112.673,112.7015,10941.0
2021-06-28 10:45:00,118.78,118.88,118.75,118.8,12211.0,112.711,112.8059,112.6825,112.73,12211.0
2021-06-28 10:50:00,118.81,118.81,118.72,118.73,14198.0,112.7394,112.7394,112.654,112.6635,14198.0
2021-06-28 10:55:00,118.71,118.74,118.46,118.46,71737.0,112.6446,112.673,112.4073,112.4073,71737.0
2021-06-28 11:00:00,118.45,118.61,118.45,118.52,22191.0,112.3978,112.5497,112.3978,112.4643,22191.0
2021-06-28 11:05:00,118.52,118.6,118.5,118.53,20123.0,112.4643,112.5402,112.4453,112.4737,20123.0
2021-06-28 11:10:00,118.52,118.52,118.37,118.49,24233.0,112.4643,112.4643,112.3219,112.4358,24233.0
2021-06-28 11:15:00,118.5,118.55,118.41,118.44,11048.0,112.4453,112.4927,112.3599,112.3883,11048.0
2021-06-28 11:20:00,118.41,118.41,118.31,118.31,11948.0,112.3599,112.3599,112.265,112.265,11948.0
2021-06-28 11:25:00,118.33,118.33,118.22,118.22,12691.0,112.284,112.284,112.1796,112.1796,12691.0
2021-06-28 11:30:00,118.22,118.37,118.21,118.37,15436.0,112.1796,112.3219,112.1701,112.3219,15436.0
2021-06-28 11:35:00,118.36,118.42,118.35,118.36,11654.0,112.3124,112.3694,112.3029,112.3124,11654.0
2021-06-28 11:40:00,118.36,118.39,118.3,118.38,11324.0,112.3124,112.3409,112.2555,112.3314,11324.0
2021-06-28 11:45:00,118.38,118.54,118.34,118.54,12342.0,112.3314,112.4832,112.2935,112.4832,12342.0
2021-06-28 11:50:00,118.56,118.56,118.41,118.45,8510.0,112.5022,112.5022,112.3599,112.3978,8510.0
2021-06-28 11:55:00,118.45,118.46,118.37,118.39,13450.0,112.3978,112.4073,112.3219,112.3409,13450.0
2021-06-28 12:00:00,118.38,118.4,118.32,118.34,113171.0,112.3314,112.3504,112.2745,112.2935,113171.0
2021-06-28 12:05:00,118.33,118.55,118.3,118.54,62825.0,112.284,112.4927,112.2555,112.4832,62825.0
2021-06-28 12:10:00,118.54,118.57,118.42,118.42,26006.0,112.4832,112.5117,112.3694,112.3694,26006.0
2021-06-28 12:15:00,118.41,118.42,118.21,118.21,10083.0,112.3599,112.3694,112.1701,112.1701,10083.0
2021-06-28 12:20:00,118.16,118.27,118.11,118.16,35110.0,112.1227,112.227,112.0752,112.1227,35110.0
2021-06-28 12:25:00,118.15,118.15,117.93,117.94,11925.0,112.1132,112.1132,111.9044,111.9139,11925.0
2021-06-28 12:30:00,117.93,117.93,117.81,117.84,14319.0,111.9044,111.9044,111.7905,111.819,14319.0
2021-06-28 12:35:00,117.84,117.93,117.81,117.81,9167.0,111.819,111.9044,111.7905,111.7905,9167.0
2021-06-28 12:40:00,117.81,117.96,117.8,117.94,18737.0,111.7905,111.9329,111.781,111.9139,18737.0
2021-06-28 12:45:00,117.93,118.0,117.85,117.96,32312.0,111.9044,111.9708,111.8285,111.9329,32312.0
2021-06-28 12:50:00,117.96,118.1,117.95,117.97,19815.0,111.9329,112.0657,111.9234,111.9424,19815.0
2021-06-28 12:55:00,117.96,118.02,117.92,117.96,55246.0,111.9329,111.9898,111.8949,111.9329,55246.0
2021-06-28 13:00:00,117.96,118.14,117.95,118.09,42848.0,111.9329,112.1037,111.9234,112.0562,42848.0
2021-06-28 13:05:00,118.08,118.19,118.05,118.12,14135.0,112.0467,112.1511,112.0183,112.0847,14135.0
2021-06-28 13:10:00,118.12,118.16,118.03,118.04,13502.0,112.0847,112.1227,111.9993,112.0088,13502.0
2021-06-28 13:15:00,118.04,118.18,118.02,118.14,13628.0,112.0088,112.1416,111.9898,112.1037,13628.0
2021-06-28 13:20:00,118.14,118.17,118.09,118.1,31699.0,112.1037,112.1321,112.0562,112.0657,31699.0
2021-06-28 13:25:00,118.09,118.15,118.07,118.15,18069.0,112.0562,112.1132,112.0373,112.1132,18069.0
2021-06-28 13:30:00,118.14,118.24,118.09,118.24,27468.0,112.1037,112.1986,112.0562,112.1986,27468.0
2021-06-28 13:35:00,118.26,118.32,118.26,118.29,12804.0,112.2175,112.2745,112.2175,112.246,12804.0
2021-06-28 13:40:00,118.29,118.43,118.28,118.43,18768.0,112.246,112.3789,112.2365,112.3789,18768.0
2021-06-28 13:45:00,118.44,118.5,118.42,118.47,17125.0,112.3883,112.4453,112.3694,112.4168,17125.0
2021-06-28 13:50:00,118.46,118.54,118.44,118.44,16417.0,112.4073,112.4832,112.3883,112.3883,16417.0
2021-06-28 13:55:00,118.45,118.5,118.44,118.46,10425.0,112.3978,112.4453,112.3883,112.4073,10425.0
2021-06-28 14:00:00,118.46,118.5,118.44,118.44,16451.0,112.4073,112.4453,112.3883,112.3883,16451.0
2021-06-28 14:05:00,118.45,118.63,118.44,118.6,17654.0,112.3978,112.5686,112.3883,112.5402,17654.0
2021-06-28 14:10:00,118.58,118.59,118.51,118.55,23746.0,112.5212,112.5307,112.4548,112.4927,23746.0
2021-06-28 14:15:00,118.56,118.63,118.55,118.57,11467.0,112.5022,112.5686,112.4927,112.5117,11467.0
2021-06-28 14:20:00,118.58,118.59,118.5,118.54,14464.0,112.5212,112.5307,112.4453,112.4832,14464.0
2021-06-28 14:25:00,118.54,118.59,118.53,118.56,16447.0,112.4832,112.5307,112.4737,112.5022,16447.0
2021-06-28 14:30:00,118.55,118.67,118.54,118.65,12675.0,112.4927,112.6066,112.4832,112.5876,12675.0
2021-06-28 14:35:00,118.64,118.75,118.62,118.73,15010.0,112.5781,112.6825,112.5591,112.6635,15010.0
2021-06-28 14:40:00,118.74,118.9,118.72,118.83,36459.0,112.673,112.8248,112.654,112.7584,36459.0
2021-06-28 14:45:00,118.84,118.84,118.72,118.75,30337.0,112.7679,112.7679,112.654,112.6825,30337.0
2021-06-28 14:50:00,118.75,118.78,118.65,118.67,30363.0,112.6825,112.711,112.5876,112.6066,30363.0
2021-06-28 14:55:00,118.67,118.75,118.66,118.67,24598.0,112.6066,112.6825,112.5971,112.6066,24598.0
2021-06-28 15:00:00,118.67,118.74,118.63,118.7,26791.0,112.6066,112.673,112.5686,112.6351,26791.0
2021-06-28 15:05:00,118.69,118.7,118.51,118.51,31635.0,112.6256,112.6351,112.4548,112.4548,31635.0
2021-06-28 15:10:00,118.51,118.54,118.49,118.52,17641.0,112.4548,112.4832,112.4358,112.4643,17641.0
2021-06-28 15:15:00,118.53,118.56,118.39,118.41,25609.0,112.4737,112.5022,112.3409,112.3599,25609.0
2021-06-28 15:20:00,118.41,118.5,118.41,118.44,14653.0,112.3599,112.4453,112.3599,112.3883,14653.0
2021-06-28 15:25:00,118.44,118.46,118.28,118.29,16786.0,112.3883,112.4073,112.2365,112.246,16786.0
2021-06-28 15:30:00,118.3,118.41,118.3,118.39,36873.0,112.2555,112.3599,112.2555,112.3409,36873.0
2021-06-28 15:35:00,118.38,118.57,118.38,118.55,67162.0,112.3314,112.5117,112.3314,112.4927,67162.0
2021-06-28 15:40:00,118.55,118.63,118.54,118.6,44265.0,112.4927,112.5686,112.4832,112.5402,44265.0
2021-06-28 15:45:00,118.59,118.64,118.57,118.63,56258.0,112.5307,112.5781,112.5117,112.5686,56258.0
2021-06-28 15:50:00,118.63,118.79,118.62,118.75,130253.0,112.5686,112.7205,112.5591,112.6825,130253.0
2021-06-28 15:55:00,118.75,118.85,118.66,118.79,191610.0,112.6825,112.7774,112.5971,112.7205,191610.0
2021-06-29 09:30:00,119.08,119.45,118.83,119.08,44650.0,112.9956,113.3467,112.7584,112.9956,44650.0
2021-06-29 09:35:00,119.04,119.09,118.7,118.7,34422.0,112.9577,113.0051,112.6351,112.6351,34422.0
2021-06-29 09:40:00,118.72,118.74,118.49,118.53,14095.0,112.654,112.673,112.4358,112.4737,14095.0
2021-06-29 09:45:00,118.53,118.96,118.52,118.87,12848.0,112.4737,112.8818,112.4643,112.7964,12848.0
2021-06-29 09:50:00,118.87,119.03,118.86,118.91,17371.0,112.7964,112.9482,112.7869,112.8343,17371.0
2021-06-29 09:55:00,118.87,118.95,118.75,118.8,8429.0,112.7964,112.8723,112.6825,112.73,8429.0
2021-06-29 10:00:00,118.84,118.91,118.66,118.69,10664.0,112.7679,112.8343,112.5971,112.6256,10664.0
2021-06-29 10:05:00,118.69,118.81,118.6,118.64,24947.0,112.6256,112.7394,112.5402,112.5781,24947.0
2021-06-29 10:10:00,118.65,118.83,118.65,118.76,16509.0,112.5876,112.7584,112.5876,112.692,16509.0
2021-06-29 10:15:00,118.75,118.83,118.59,118.64,11479.0,112.6825,112.7584,112.5307,112.5781,11479.0
2021-06-29 10:20:00,118.64,118.77,118.6,118.71,6302.0,112.5781,112.7015,112.5402,112.6446,6302.0
2021-06-29 10:25:00,118.71,118.82,118.67,118.77,15242.0,112.6446,112.7489,112.6066,112.7015,15242.0
2021-06-29 10:30:00,118.8,118.84,118.74,118.84,5820.0,112.73,112.7679,112.673,112.7679,5820.0
2021-06-29 10:35:00,118.85,118.92,118.82,118.9,6246.0,112.7774,112.8438,112.7489,112.8248,6246.0
2021-06-29 10:40:00,118.91,118.91,118.82,118.83,5537.0,112.8343,112.8343,112.7489,112.7584,5537.0
2021-06-29 10:45:00,118.84,118.98,118.73,118.94,11231.0,112.7679,112.9008,112.6635,112.8628,11231.0
2021-06-29 10:50:00,118.94,119.03,118.88,118.96,5528.0,112.8628,112.9482,112.8059,112.8818,5528.0
2021-06-29 10:55:00,118.96,118.99,118.89,118.9,5033.0,112.8818,112.9102,112.8154,112.8248,5033.0
2021-06-29 11:00:00,118.92,118.92,118.81,118.91,7572.0,112.8438,112.8438,112.7394,112.8343,7572.0
2021-06-29 11:05:00,118.9,118.91,118.81,118.88,6194.0,112.8248,112.8343,112.7394,112.8059,6194.0
2021-06-29 11:10:00,118.87,118.88,118.81,118.84,5252.0,112.7964,112.8059,112.7394,112.7679,5252.0
2021-06-29 11:15:00,118.84,118.87,118.79,118.83,8315.0,112.7679,112.7964,112.7205,112.7584,8315.0
2021-06-29 11:20:00,118.84,118.92,118.78,118.82,9769.0,112.7679,112.8438,112.711,112.7489,9769.0
2021-06-29 11:25:00,118.82,118.82,118.71,118.78,8316.0,112.7489,112.7489,112.6446,112.711,8316.0
2021-06-29 11:30:00,118.78,118.86,118.78,118.86,10265.0,112.711,112.7869,112.711,112.7869,10265.0
2021-06-29 11:35:00,118.87,118.93,118.84,118.91,4895.0,112.7964,112.8533,112.7679,112.8343,4895.0
2021-06-29 11:40:00,118.9,118.91,118.86,118.91,4037.0,112.8248,112.8343,112.7869,112.8343,4037.0
2021-06-29 11:45:00,118.91,118.96,118.89,118.93,7637.0,112.8343,112.8818,112.8154,112.8533,7637.0
2021-06-29 11:50:00,118.93,119.02,118.92,118.96,25738.0,112.8533,112.9387,112.8438,112.8818,25738.0
2021-06-29 11:55:00,118.95,119.05,118.95,119.04,16203.0,112.8723,112.9672,112.8723,112.9577,16203.0
2021-06-29 12:00:00,119.03,119.07,118.95,119.0,9702.0,112.9482,112.9862,112.8723,112.9197,9702.0
2021-06-29 12:05:00,118.99,119.03,118.99,119.02,5067.0,112.9102,112.9482,112.9102,112.9387,5067.0
2021-06-29 12:10:00,119.03,119.03,118.99,119.0,11883.0,112.9482,112.9482,112.9102,112.9197,11883.0
2021-06-29 12:15:00,119.0,119.08,118.99,119.05,15047.0,112.9197,112.9956,112.9102,112.9672,15047.0
2021-06-29 12:20:00,119.06,119.07,118.94,119.01,8592.0,112.9767,112.9862,112.8628,112.9292,8592.0
2021-06-29 12:25:00,119.02,119.06,119.01,119.05,5098.0,112.9387,112.9767,112.9292,112.9672,5098.0
2021-06-29 12:30:00,119.04,119.04,118.99,119.01,8430.0,112.9577,112.9577,112.9102,112.9292,8430.0
2021-06-29 12:35:00,119.0,119.02,118.95,118.98,10286.0,112.9197,112.9387,112.8723,112.9008,10286.0
2021-06-29 12:40:00,118.97,119.01,118.95,118.97,6395.0,112.8913,112.9292,112.8723,112.8913,6395.0
2021-06-29 12:45:00,118.95,119.01,118.92,119.01,14576.0,112.8723,112.9292,112.8438,112.9292,14576.0
2021-06-29 12:50:00,119.01,119.08,118.99,118.99,10323.0,112.9292,112.9956,112.9102,112.9102,10323.0
2021-06-29 12:55:00,119.0,119.06,118.95,118.96,45238.0,112.9197,112.9767,112.8723,112.8818,45238.0
2021-06-29 13:00:00,118.97,119.04,118.95,119.04,5161.0,112.8913,112.9577,112.8723,112.9577,5161.0
2021-06-29 13:05:00,119.03,119.05,119.01,119.04,4988.0,112.9482,112.9672,112.9292,112.9577,4988.0
2021-06-29 13:10:00,119.03,119.05,119.02,119.02,4603.0,112.9482,112.9672,112.9387,112.9387,4603.0
2021-06-29 13:15:00,119.03,119.07,119.03,119.07,7616.0,112.9482,112.9862,112.9482,112.9862,7616.0
2021-06-29 13:20:00,119.04,119.05,118.99,119.01,5125.0,112.9577,112.9672,112.9102,112.9292,5125.0
2021-06-29 13:25:00,118.99,119.05,118.99,119.0,4039.0,112.9102,112.9672,112.9102,112.9197,4039.0
2021-06-29 13:30:00,118.99,118.99,118.88,118.89,4772.0,112.9102,112.9102,112.8059,112.8154,4772.0
2021-06-29 13:35:00,118.9,118.94,118.87,118.88,3789.0,112.8248,112.8628,112.7964,112.8059,3789.0
2021-06-29 13:40:00,118.88,118.89,118.84,118.85,4125.0,112.8059,112.8154,112.7679,112.7774,4125.0
2021-06-29 13:45:00,118.86,118.93,118.86,118.9,6515.0,112.7869,112.8533,112.7869,112.8248,6515.0
2021-06-29 13:50:00,118.9,118.95,118.9,118.93,5175.0,112.8248,112.8723,112.8248,112.8533,5175.0
2021-06-29 13:55:00,118.93,118.99,118.92,118.96,6889.0,112.8533,112.9102,112.8438,112.8818,6889.0
2021-06-29 14:00:00,118.94,118.99,118.94,118.98,3063.0,112.8628,112.9102,112.8628,112.9008,3063.0
2021-06-29 14:05:00,118.97,119.02,118.94,119.01,6839.0,112.8913,112.9387,112.8628,112.9292,6839.0
2021-06-29 14:10:00,119.01,119.01,118.95,118.98,7600.0,112.9292,112.9292,112.8723,112.9008,7600.0
2021-06-29 14:15:00,118.97,118.99,118.88,118.88,4846.0,112.8913,112.9102,112.8059,112.8059,4846.0
2021-06-29 14:20:00,118.89,118.91,118.87,118.87,5507.0,112.8154,112.8343,112.7964,112.7964,5507.0
2021-06-29 14:25:00,118.88,118.9,118.83,118.86,5265.0,112.8059,112.8248,112.7584,112.7869,5265.0
2021-06-29 14:30:00,118.85,118.94,118.83,118.88,7356.0,112.7774,112.8628,112.7584,112.8059,7356.0
2021-06-29 14:35:00,118.89,118.9,118.79,118.81,12713.0,112.8154,112.8248,112.7205,112.7394,12713.0
2021-06-29 14:40:00,118.79,118.85,118.76,118.84,7662.0,112.7205,112.7774,112.692,112.7679,7662.0
2021-06-29 14:45:00,118.84,118.89,118.83,118.87,8090.0,112.7679,112.8154,112.7584,112.7964,8090.0
2021-06-29 14:50:00,118.86,118.91,118.86,118.9,2882.0,112.7869,112.8343,112.7869,112.8248,2882.0
2021-06-29 14:55:00,118.92,118.95,118.9,118.91,6386.0,112.8438,112.8723,112.8248,112.8343,6386.0
2021-06-29 15:00:00,118.91,118.91,118.87,118.9,5496.0,112.8343,112.8343,112.7964,112.8248,5496.0
2021-06-29 15:05:00,118.88,118.95,118.87,118.95,5426.0,112.8059,112.8723,112.7964,112.8723,5426.0
2021-06-29 15:10:00,118.93,118.96,118.92,118.96,6716.0,112.8533,112.8818,112.8438,112.8818,6716.0
2021-06-29 15:15:00,118.95,118.99,118.91,118.94,7334.0,112.8723,112.9102,112.8343,112.8628,7334.0
2021-06-29 15:20:00,118.94,118.95,118.88,118.92,7807.0,112.8628,112.8723,112.8059,112.8438,7807.0
2021-06-29 15:25:00,118.92,118.93,118.88,118.91,5979.0,112.8438,112.8533,112.8059,112.8343,5979.0
2021-06-29 15:30:00,118.91,118.91,118.8,118.82,10973.0,112.8343,112.8343,112.73,112.7489,10973.0
2021-06-29 15:35:00,118.8,118.87,118.8,118.84,12897.0,112.73,112.7964,112.73,112.7679,12897.0
2021-06-29 15:40:00,118.83,118.86,118.77,118.79,12579.0,112.7584,112.7869,112.7015,112.7205,12579.0
2021-06-29 15:45:00,118.8,118.83,118.71,118.71,12209.0,112.73,112.7584,112.6446,112.6446,12209.0
2021-06-29 15:50:00,118.73,118.88,118.72,118.84,45631.0,112.6635,112.8059,112.654,112.7679,45631.0
2021-06-29 15:55:00,118.83,118.88,118.74,118.75,85021.0,112.7584,112.8059,112.673,112.6825,85021.0
2021-06-30 09:30:00,118.66,118.72,118.36,118.44,40865.0,112.5971,112.654,112.3124,112.3883,40865.0
2021-06-30 09:35:00,118.46,118.82,118.39,118.71,23537.0,112.4073,112.7489,112.3409,112.6446,23537.0
2021-06-30 09:40:00,118.68,118.75,118.48,118.61,12322.0,112.6161,112.6825,112.4263,112.5497,12322.0
2021-06-30 09:45:00,118.64,118.65,118.36,118.37,5817.0,112.5781,112.5876,112.3124,112.3219,5817.0
2021-06-30 09:50:00,118.37,118.41,118.26,118.36,16253.0,112.3219,112.3599,112.2175,112.3124,16253.0
2021-06-30 09:55:00,118.4,118.51,118.35,118.51,8173.0,112.3504,112.4548,112.3029,112.4548,8173.0
2021-06-30 10:00:00,118.51,118.54,118.35,118.38,9534.0,112.4548,112.4832,112.3029,112.3314,9534.0
2021-06-30 10:05:00,118.39,118.48,118.31,118.38,12527.0,112.3409,112.4263,112.265,112.3314,12527.0
2021-06-30 10:10:00,118.43,118.43,118.33,118.36,5269.0,112.3789,112.3789,112.284,112.3124,5269.0
2021-06-30 10:15:00,118.4,118.41,118.35,118.4,5682.0,112.3504,112.3599,112.3029,112.3504,5682.0
2021-06-30 10:20:00,118.4,118.48,118.34,118.39,19270.0,112.3504,112.4263,112.2935,112.3409,19270.0
2021-06-30 10:25:00,118.38,118.47,118.37,118.38,4688.0,112.3314,112.4168,112.3219,112.3314,4688.0
2021-06-30 10:30:00,118.4,118.59,118.4,118.54,10471.0,112.3504,112.5307,112.3504,112.4832,10471.0
2021-06-30 10:35:00,118.57,118.64,118.49,118.56,4822.0,112.5117,112.5781,112.4358,112.5022,4822.0
2021-06-30 10:40:00,118.55,118.64,118.54,118.63,4999.0,112.4927,112.5781,112.4832,112.5686,4999.0
2021-06-30 10:45:00,118.63,118.74,118.61,118.65,15149.0,112.5686,112.673,112.5497,112.5876,15149.0
2021-06-30 10:50:00,118.66,118.71,118.66,118.71,2070.0,112.5971,112.6446,112.5971,112.6446,2070.0
2021-06-30 10:55:00,118.74,118.81,118.7,118.79,7420.0,112.673,112.7394,112.6351,112.7205,7420.0
2021-06-30 11:00:00,118.82,118.91,118.81,118.81,7433.0,112.7489,112.8343,112.7394,112.7394,7433.0
2021-06-30 11:05:00,118.83,118.83,118.64,118.67,7248.0,112.7584,112.7584,112.5781,112.6066,7248.0
2021-06-30 11:10:00,118.65,118.71,118.65,118.68,3094.0,112.5876,112.6446,112.5876,112.6161,3094.0
2021-06-30 11:15:00,118.68,118.74,118.63,118.74,11651.0,112.6161,112.673,112.5686,112.673,11651.0
2021-06-30 11:20:00,118.74,118.8,118.7,118.8,3782.0,112.673,112.73,112.6351,112.73,3782.0
2021-06-30 11:25:00,118.8,118.81,118.77,118.8,3062.0,112.73,112.7394,112.7015,112.73,3062.0
2021-06-30 11:30:00,118.8,118.81,118.77,118.78,4834.0,112.73,112.7394,112.7015,112.711,4834.0
2021-06-30 11:35:00,118.79,118.81,118.74,118.76,4560.0,112.7205,112.7394,112.673,112.692,4560.0
2021-06-30 11:40:00,118.75,118.75,118.63,118.65,4427.0,112.6825,112.6825,112.5686,112.5876,4427.0
2021-06-30 11:45:00,118.67,118.69,118.59,118.59,6794.0,112.6066,112.6256,112.5307,112.5307,6794.0
2021-06-30 11:50:00,118.61,118.64,118.61,118.64,4169.0,112.5497,112.5781,112.5497,112.5781,4169.0
2021-06-30 11:55:00,118.65,118.67,118.62,118.65,6714.0,112.5876,112.6066,112.5591,112.5876,6714.0
2021-06-30 12:00:00,118.65,118.66,118.56,118.56,6714.0,112.5876,112.5971,112.5022,112.5022,6714.0
2021-06-30 12:05:00,118.56,118.62,118.55,118.55,4912.0,112.5022,112.5591,112.4927,112.4927,4912.0
2021-06-30 12:10:00,118.53,118.56,118.53,118.55,4204.0,112.4737,112.5022,112.4737,112.4927,4204.0
2021-06-30 12:15:00,118.55,118.62,118.54,118.61,4570.0,112.4927,112.5591,112.4832,112.5497,4570.0
2021-06-30 12:20:00,118.62,118.64,118.58,118.62,8048.0,112.5591,112.5781,112.5212,112.5591,8048.0
2021-06-30 12:25:00,118.6,118.64,118.54,118.64,16849.0,112.5402,112.5781,112.4832,112.5781,16849.0
2021-06-30 12:30:00,118.62,118.66,118.61,118.65,4530.0,112.5591,112.5971,112.5497,112.5876,4530.0
2021-06-30 12:35:00,118.67,118.69,118.63,118.64,6267.0,112.6066,112.6256,112.5686,112.5781,6267.0
2021-06-30 12:40:00,118.63,118.64,118.58,118.6,2604.0,112.5686,112.5781,112.5212,112.5402,2604.0
2021-06-30 12:45:00,118.6,118.65,118.58,118.59,9232.0,112.5402,112.5876,112.5212,112.5307,9232.0
2021-06-30 12:50:00,118.58,118.6,118.55,118.59,3941.0,112.5212,112.5402,112.4927,112.5307,3941.0
2021-06-30 12:55:00,118.59,118.59,118.54,118.55,3692.0,112.5307,112.5307,112.4832,112.4927,3692.0
2021-06-30 13:00:00,118.55,118.65,118.55,118.62,18679.0,112.4927,112.5876,112.4927,112.5591,18679.0
2021-06-30 13:05:00,118.62,118.62,118.56,118.57,8689.0,112.5591,112.5591,112.5022,112.5117,8689.0
2021-06-30 13:10:00,118.57,118.66,118.53,118.54,28272.0,112.5117,112.5971,112.4737,112.4832,28272.0
2021-06-30 13:15:00,118.54,118.62,118.53,118.59,9993.0,112.4832,112.5591,112.4737,112.5307,9993.0
2021-06-30 13:20:00,118.59,118.63,118.57,118.59,4169.0,112.5307,112.5686,112.5117,112.5307,4169.0
2021-06-30 13:25:00,118.58,118.58,118.5,118.52,7305.0,112.5212,112.5212,112.4453,112.4643,7305.0
2021-06-30 13:30:00,118.52,118.59,118.5,118.54,28581.0,112.4643,112.5307,112.4453,112.4832,28581.0
2021-06-30 13:35:00,118.53,118.58,118.47,118.5,17551.0,112.4737,112.5212,112.4168,112.4453,17551.0
2021-06-30 13:40:00,118.5,118.58,118.48,118.51,14874.0,112.4453,112.5212,112.4263,112.4548,14874.0
2021-06-30 13:45:00,118.5,118.51,118.45,118.49,3974.0,112.4453,112.4548,112.3978,112.4358,3974.0
2021-06-30 13:50:00,118.47,118.54,118.45,118.5,11580.0,112.4168,112.4832,112.3978,112.4453,11580.0
2021-06-30 13:55:00,118.51,118.56,118.41,118.52,52330.0,112.4548,112.5022,112.3599,112.4643,52330.0
2021-06-30 14:00:00,118.52,118.54,118.47,118.47,7424.0,112.4643,112.4832,112.4168,112.4168,7424.0
2021-06-30 14:05:00,118.47,118.53,118.45,118.53,16240.0,112.4168,112.4737,112.3978,112.4737,16240.0
2021-06-30 14:10:00,118.51,118.63,118.51,118.54,7754.0,112.4548,112.5686,112.4548,112.4832,7754.0
2021-06-30 14:15:00,118.55,118.57,118.54,118.56,6009.0,112.4927,112.5117,112.4832,112.5022,6009.0
2021-06-30 14:20:00,118.57,118.58,118.54,118.57,6979.0,112.5117,112.5212,112.4832,112.5117,6979.0
2021-06-30 14:25:00,118.57,118.63,118.56,118.59,6718.0,112.5117,112.5686,112.5022,112.5307,6718.0
2021-06-30 14:30:00,118.57,118.58,118.54,118.56,9737.0,112.5117,112.5212,112.4832,112.5022,9737.0
2021-06-30 14:35:00,118.57,118.64,118.55,118.59,15613.0,112.5117,112.5781,112.4927,112.5307,15613.0
2021-06-30 14:40:00,118.59,118.62,118.59,118.6,4920.0,112.5307,112.5591,112.5307,112.5402,4920.0
2021-06-30 14:45:00,118.6,118.64,118.59,118.64,6342.0,112.5402,112.5781,112.5307,112.5781,6342.0
2021-06-30 14:50:00,118.64,118.64,118.5,118.56,10554.0,112.5781,112.5781,112.4453,112.5022,10554.0
2021-06-30 14:55:00,118.55,118.61,118.55,118.59,6814.0,112.4927,112.5497,112.4927,112.5307,6814.0
2021-06-30 15:00:00,118.6,118.65,118.56,118.62,15946.0,112.5402,112.5876,112.5022,112.5591,15946.0
2021-06-30 15:05:00,118.63,118.63,118.58,118.6,8398.0,112.5686,112.5686,112.5212,112.5402,8398.0
2021-06-30 15:10:00,118.62,118.66,118.6,118.61,5094.0,112.5591,112.5971,112.5402,112.5497,5094.0
2021-06-30 15:15:00,118.6,118.63,118.59,118.63,6190.0,112.5402,112.5686,112.5307,112.5686,6190.0
2021-06-30 15:20:00,118.62,118.68,118.62,118.68,4606.0,112.5591,112.6161,112.5591,112.6161,4606.0
2021-06-30 15:25:00,118.67,118.68,118.62,118.62,8113.0,112.6066,112.6161,112.5591,112.5591,8113.0
2021-06-30 15:30:00,118.62,118.7,118.6,118.68,14600.0,112.5591,112.6351,112.5402,112.6161,14600.0
2021-06-30 15:35:00,118.7,118.7,118.64,118.66,15634.0,112.6351,112.6351,112.5781,112.5971,15634.0
2021-06-30 15:40:00,118.66,118.68,118.56,118.61,17078.0,112.5971,112.6161,112.5022,112.5497,17078.0
2021-06-30 15:45:00,118.62,118.65,118.57,118.6,26654.0,112.5591,112.5876,112.5117,112.5402,26654.0
2021-06-30 15:50:00,118.6,118.8,118.57,118.78,48980.0,112.5402,112.73,112.5117,112.711,48980.0
2021-06-30 15:55:00,118.79,118.86,118.68,118.68,90044.0,112.7205,112.7869,112.6161,112.6161,90044.0
2021-07-01 09:30:00,118.91,119.1,118.68,118.99,45012.0,112.8343,113.0146,112.6161,112.9102,45012.0
2021-07-01 09:35:00,118.99,119.19,118.93,119.08,36374.0,112.9102,113.1,112.8533,112.9956,36374.0
2021-07-01 09:40:00,119.11,119.16,119.04,119.04,10303.0,113.0241,113.0716,112.9577,112.9577,10303.0
2021-07-01 09:45:00,119.03,119.1,118.95,119.05,11797.0,112.9482,113.0146,112.8723,112.9672,11797.0
2021-07-01 09:50:00,119.06,119.28,119.05,119.16,8616.0,112.9767,113.1854,112.9672,113.0716,8616.0
2021-07-01 09:55:00,119.16,119.24,119.15,119.21,20793.0,113.0716,113.1475,113.0621,113.119,20793.0
2021-07-01 10:00:00,119.22,119.28,119.18,119.21,17634.0,113.1285,113.1854,113.0905,113.119,17634.0
2021-07-01 10:05:00,119.2,119.25,119.16,119.21,14852.0,113.1095,113.157,113.0716,113.119,14852.0
2021-07-01 10:10:00,119.22,119.22,119.1,119.16,16619.0,113.1285,113.1285,113.0146,113.0716,16619.0
2021-07-01 10:15:00,119.16,119.24,118.99,119.08,28097.0,113.0716,113.1475,112.9102,112.9956,28097.0
2021-07-01 10:20:00,119.07,119.12,118.79,118.81,47066.0,112.9862,113.0336,112.7205,112.7394,47066.0
2021-07-01 10:25:00,118.81,118.85,118.76,118.85,10296.0,112.7394,112.7774,112.692,112.7774,10296.0
2021-07-01 10:30:00,118.86,118.97,118.84,118.97,16726.0,112.7869,112.8913,112.7679,112.8913,16726.0
2021-07-01 10:35:00,118.95,118.95,118.82,118.85,10821.0,112.8723,112.8723,112.7489,112.7774,10821.0
2021-07-01 10:40:00,118.85,118.94,118.83,118.91,32145.0,112.7774,112.8628,112.7584,112.8343,32145.0
2021-07-01 10:45:00,118.9,118.93,118.8,118.8,19294.0,112.8248,112.8533,112.73,112.73,19294.0
2021-07-01 10:50:00,118.81,118.87,118.78,118.81,12796.0,112.7394,112.7964,112.711,112.7394,12796.0
2021-07-01 10:55:00,118.8,118.87,118.79,118.87,9952.0,112.73,112.7964,112.7205,112.7964,9952.0
2021-07-01 11:00:00,118.86,118.91,118.8,118.89,8904.0,112.7869,112.8343,112.73,112.8154,8904.0
2021-07-01 11:05:00,118.87,118.87,118.79,118.84,10143.0,112.7964,112.7964,112.7205,112.7679,10143.0
2021-07-01 11:10:00,118.83,118.85,118.79,118.8,4072.0,112.7584,112.7774,112.7205,112.73,4072.0
2021-07-01 11:15:00,118.78,118.85,118.78,118.81,7453.0,112.711,112.7774,112.711,112.7394,7453.0
2021-07-01 11:20:00,118.81,118.82,118.77,118.78,7561.0,112.7394,112.7489,112.7015,112.711,7561.0
2021-07-01 11:25:00,118.78,118.89,118.76,118.84,34049.0,112.711,112.8154,112.692,112.7679,34049.0
2021-07-01 11:30:00,118.87,118.93,118.83,118.83,13538.0,112.7964,112.8533,112.7584,112.7584,13538.0
2021-07-01 11:35:00,118.85,118.86,118.77,118.79,4491.0,112.7774,112.7869,112.7015,112.7205,4491.0
2021-07-01 11:40:00,118.79,118.87,118.75,118.78,29231.0,112.7205,112.7964,112.6825,112.711,29231.0
2021-07-01 11:45:00,118.77,118.82,118.77,118.81,11940.0,112.7015,112.7489,112.7015,112.7394,11940.0
2021-07-01 11:50:00,118.8,118.83,118.79,118.83,4952.0,112.73,112.7584,112.7205,112.7584,4952.0
2021-07-01 11:55:00,118.81,118.87,118.81,118.82,30830.0,112.7394,112.7964,112.7394,112.7489,30830.0
2021-07-01 12:00:00,118.82,118.84,118.8,118.83,7172.0,112.7489,112.7679,112.73,112.7584,7172.0
2021-07-01 12:05:00,118.81,118.87,118.81,118.87,3841.0,112.7394,112.7964,112.7394,112.7964,3841.0
2021-07-01 12:10:00,118.86,118.86,118.79,118.8,8359.0,112.7869,112.7869,112.7205,112.73,8359.0
2021-07-01 12:15:00,118.8,118.82,118.75,118.77,6245.0,112.73,112.7489,112.6825,112.7015,6245.0
2021-07-01 12:20:00,118.75,118.84,118.71,118.75,36882.0,112.6825,112.7679,112.6446,112.6825,36882.0
2021-07-01 12:25:00,118.76,118.8,118.69,118.77,57355.0,112.692,112.73,112.6256,112.7015,57355.0
2021-07-01 12:30:00,118.77,118.79,118.74,118.77,22028.0,112.7015,112.7205,112.673,112.7015,22028.0
2021-07-01 12:35:00,118.78,118.84,118.76,118.79,21064.0,112.711,112.7679,112.692,112.7205,21064.0
2021-07-01 12:40:00,118.78,118.81,118.77,118.81,6309.0,112.711,112.7394,112.7015,112.7394,6309.0
2021-07-01 12:45:00,118.81,118.82,118.76,118.77,5771.0,112.7394,112.7489,112.692,112.7015,5771.0
2021-07-01 12:50:00,118.76,118.79,118.73,118.76,11148.0,112.692,112.7205,112.6635,112.692,11148.0
2021-07-01 12:55:00,118.75,118.8,118.73,118.77,35362.0,112.6825,112.73,112.6635,112.7015,35362.0
2021-07-01 13:00:00,118.77,118.78,118.75,118.76,3368.0,112.7015,112.711,112.6825,112.692,3368.0
2021-07-01 13:05:00,118.76,118.78,118.75,118.77,10365.0,112.692,112.711,112.6825,112.7015,10365.0
2021-07-01 13:10:00,118.77,118.8,118.76,118.79,21161.0,112.7015,112.73,112.692,112.7205,21161.0
2021-07-01 13:15:00,118.8,118.84,118.79,118.84,7675.0,112.73,112.7679,112.7205,112.7679,7675.0
2021-07-01 13:20:00,118.83,118.86,118.81,118.84,5284.0,112.7584,112.7869,112.7394,112.7679,5284.0
2021-07-01 13:25:00,118.84,118.88,118.84,118.87,6101.0,112.7679,112.8059,112.7679,112.7964,6101.0
2021-07-01 13:30:00,118.87,118.9,118.85,118.9,5914.0,112.7964,112.8248,112.7774,112.8248,5914.0
2021-07-01 13:35:00,118.88,118.97,118.88,118.93,5632.0,112.8059,112.8913,112.8059,112.8533,5632.0
2021-07-01 13:40:00,118.93,118.95,118.84,118.87,10808.0,112.8533,112.8723,112.7679,112.7964,10808.0
2021-07-01 13:45:00,118.87,118.92,118.86,118.92,7055.0,112.7964,112.8438,112.7869,112.8438,7055.0
2021-07-01 13:50:00,118.93,118.95,118.85,118.87,7745.0,112.8533,112.8723,112.7774,112.7964,7745.0
2021-07-01 13:55:00,118.88,118.9,118.84,118.86,5397.0,112.8059,112.8248,112.7679,112.7869,5397.0
2021-07-01 14:00:00,118.85,118.95,118.85,118.93,7294.0,112.7774,112.8723,112.7774,112.8533,7294.0
2021-07-01 14:05:00,118.92,118.92,118.85,118.85,7878.0,112.8438,112.8438,112.7774,112.7774,7878.0
2021-07-01 14:10:00,118.87,118.87,118.79,118.8,8252.0,112.7964,112.7964,112.7205,112.73,8252.0
2021-07-01 14:15:00,118.81,118.82,118.78,118.8,5909.0,112.7394,112.7489,112.711,112.73,5909.0
2021-07-01 14:20:00,118.8,118.81,118.76,118.78,10152.0,112.73,112.7394,112.692,112.711,10152.0
2021-07-01 14:25:00,118.77,118.78,118.74,118.76,9949.0,112.7015,112.711,112.673,112.692,9949.0
2021-07-01 14:30:00,118.76,118.81,118.73,118.8,17724.0,112.692,112.7394,112.6635,112.73,17724.0
2021-07-01 14:35:00,118.81,118.81,118.77,118.79,8264.0,112.7394,112.7394,112.7015,112.7205,8264.0
2021-07-01 14:40:00,118.79,118.81,118.73,118.76,32175.0,112.7205,112.7394,112.6635,112.692,32175.0
2021-07-01 14:45:00,118.77,118.8,118.76,118.78,6800.0,112.7015,112.73,112.692,112.711,6800.0
2021-07-01 14:50:00,118.78,118.8,118.77,118.77,8586.0,112.711,112.73,112.7015,112.7015,8586.0
2021-07-01 14:55:00,118.77,118.79,118.76,118.79,13553.0,112.7015,112.7205,112.692,112.7205,13553.0
2021-07-01 15:00:00,118.79,118.83,118.77,118.79,21834.0,112.7205,112.7584,112.7015,112.7205,21834.0
2021-07-01 15:05:00,118.78,118.78,118.7,118.71,14557.0,112.711,112.711,112.6351,112.6446,14557.0
2021-07-01 15:10:00,118.71,118.75,118.69,118.74,10458.0,112.6446,112.6825,112.6256,112.673,10458.0
2021-07-01 15:15:00,118.75,118.78,118.74,118.77,18226.0,112.6825,112.711,112.673,112.7015,18226.0
2021-07-01 15:20:00,118.77,118.79,118.75,118.76,6074.0,112.7015,112.7205,112.6825,112.692,6074.0
2021-07-01 15:25:00,118.77,118.78,118.72,118.73,9926.0,112.7015,112.711,112.654,112.6635,9926.0
2021-07-01 15:30:00,118.74,118.84,118.72,118.78,19274.0,112.673,112.7679,112.654,112.711,19274.0
2021-07-01 15:35:00,118.78,118.79,118.74,118.75,11385.0,112.711,112.7205,112.673,112.6825,11385.0
2021-07-01 15:40:00,118.75,118.81,118.75,118.8,14514.0,112.6825,112.7394,112.6825,112.73,14514.0
2021-07-01 15:45:00,118.8,118.83,118.77,118.79,24554.0,112.73,112.7584,112.7015,112.7205,24554.0
2021-07-01 15:50:00,118.8,118.9,118.72,118.85,49377.0,112.73,112.8248,112.654,112.7774,49377.0
2021-07-01 15:55:00,118.85,118.87,118.7,118.82,77688.0,112.7774,112.7964,112.6351,112.7489,77688.0
2021-07-02 09:30:00,119.12,119.12,118.94,119.1,24495.0,113.0336,113.0336,112.8628,113.0146,24495.0
2021-07-02 09:35:00,119.09,119.15,118.95,118.98,4676.0,113.0051,113.0621,112.8723,112.9008,4676.0
2021-07-02 09:40:00,118.98,119.01,118.76,118.82,13357.0,112.9008,112.9292,112.692,112.7489,13357.0
2021-07-02 09:45:00,118.83,118.94,118.81,118.92,6745.0,112.7584,112.8628,112.7394,112.8438,6745.0
2021-07-02 09:50:00,118.94,118.94,118.82,118.92,8692.0,112.8628,112.8628,112.7489,112.8438,8692.0
2021-07-02 09:55:00,118.88,119.11,118.86,118.93,18663.0,112.8059,113.0241,112.7869,112.8533,18663.0
2021-07-02 10:00:00,118.91,119.04,118.63,118.71,12656.0,112.8343,112.9577,112.5686,112.6446,12656.0
2021-07-02 10:05:00,118.77,118.88,118.68,118.85,4150.0,112.7015,112.8059,112.6161,112.7774,4150.0
2021-07-02 10:10:00,118.86,118.88,118.69,118.7,6092.0,112.7869,112.8059,112.6256,112.6351,6092.0
2021-07-02 10:15:00,118.75,118.76,118.68,118.71,6126.0,112.6825,112.692,112.6161,112.6446,6126.0
2021-07-02 10:20:00,118.72,118.84,118.71,118.71,6060.0,112.654,112.7679,112.6446,112.6446,6060.0
2021-07-02 10:25:00,118.73,118.79,118.61,118.61,7491.0,112.6635,112.7205,112.5497,112.5497,7491.0
2021-07-02 10:30:00,118.61,118.83,118.61,118.81,4897.0,112.5497,112.7584,112.5497,112.7394,4897.0
2021-07-02 10:35:00,118.82,118.89,118.76,118.89,3503.0,112.7489,112.8154,112.692,112.8154,3503.0
2021-07-02 10:40:00,118.89,118.92,118.83,118.89,6952.0,112.8154,112.8438,112.7584,112.8154,6952.0
2021-07-02 10:45:00,118.87,118.87,118.69,118.74,5206.0,112.7964,112.7964,112.6256,112.673,5206.0
2021-07-02 10:50:00,118.73,118.84,118.71,118.83,5049.0,112.6635,112.7679,112.6446,112.7584,5049.0
2021-07-02 10:55:00,118.82,118.82,118.7,118.73,14444.0,112.7489,112.7489,112.6351,112.6635,14444.0
2021-07-02 11:00:00,118.71,118.83,118.71,118.8,4969.0,112.6446,112.7584,112.6446,112.73,4969.0
2021-07-02 11:05:00,118.84,118.86,118.69,118.7,11515.0,112.7679,112.7869,112.6256,112.6351,11515.0
2021-07-02 11:10:00,118.71,118.75,118.68,118.74,4884.0,112.6446,112.6825,112.6161,112.673,4884.0
2021-07-02 11:15:00,118.72,118.79,118.72,118.74,2443.0,112.654,112.7205,112.654,112.673,2443.0
2021-07-02 11:20:00,118.75,118.82,118.75,118.81,7505.0,112.6825,112.7489,112.6825,112.7394,7505.0
2021-07-02 11:25:00,118.81,118.84,118.74,118.77,21166.0,112.7394,112.7679,112.673,112.7015,21166.0
2021-07-02 11:30:00,118.79,118.8,118.71,118.73,17268.0,112.7205,112.73,112.6446,112.6635,17268.0
2021-07-02 11:35:00,118.75,118.76,118.68,118.75,4183.0,112.6825,112.692,112.6161,112.6825,4183.0
2021-07-02 11:40:00,118.76,118.79,118.7,118.7,5855.0,112.692,112.7205,112.6351,112.6351,5855.0
2021-07-02 11:45:00,118.71,118.73,118.67,118.67,9607.0,112.6446,112.6635,112.6066,112.6066,9607.0
2021-07-02 11:50:00,118.69,118.7,118.68,118.7,3876.0,112.6256,112.6351,112.6161,112.6351,3876.0
2021-07-02 11:55:00,118.73,118.81,118.73,118.74,3785.0,112.6635,112.7394,112.6635,112.673,3785.0
2021-07-02 12:00:00,118.75,118.77,118.72,118.76,2597.0,112.6825,112.7015,112.654,112.692,2597.0
2021-07-02 12:05:00,118.76,118.79,118.74,118.77,3180.0,112.692,112.7205,112.673,112.7015,3180.0
2021-07-02 12:10:00,118.75,118.77,118.68,118.73,5084.0,112.6825,112.7015,112.6161,112.6635,5084.0
2021-07-02 12:15:00,118.7,118.74,118.7,118.71,1734.0,112.6351,112.673,112.6351,112.6446,1734.0
2021-07-02 12:20:00,118.72,118.81,118.72,118.77,7509.0,112.654,112.7394,112.654,112.7015,7509.0
2021-07-02 12:25:00,118.78,118.78,118.73,118.73,2900.0,112.711,112.711,112.6635,112.6635,2900.0
2021-07-02 12:30:00,118.72,118.8,118.72,118.79,3101.0,112.654,112.73,112.654,112.7205,3101.0
2021-07-02 12:35:00,118.81,118.83,118.75,118.79,11092.0,112.7394,112.7584,112.6825,112.7205,11092.0
2021-07-02 12:40:00,118.77,118.8,118.76,118.79,9015.0,112.7015,112.73,112.692,112.7205,9015.0
2021-07-02 12:45:00,118.81,118.87,118.78,118.81,5083.0,112.7394,112.7964,112.711,112.7394,5083.0
2021-07-02 12:50:00,118.81,118.82,118.74,118.8,5560.0,112.7394,112.7489,112.673,112.73,5560.0
2021-07-02 12:55:00,118.8,118.81,118.74,118.78,13132.0,112.73,112.7394,112.673,112.711,13132.0
2021-07-02 13:00:00,118.77,118.82,118.75,118.78,11401.0,112.7015,112.7489,112.6825,112.711,11401.0
2021-07-02 13:05:00,118.79,118.79,118.73,118.75,4509.0,112.7205,112.7205,112.6635,112.6825,4509.0
2021-07-02 13:10:00,118.73,118.74,118.69,118.71,1880.0,112.6635,112.673,112.6256,112.6446,1880.0
2021-07-02 13:15:00,118.7,118.7,118.63,118.66,5432.0,112.6351,112.6351,112.5686,112.5971,5432.0
2021-07-02 13:20:00,118.66,118.72,118.66,118.69,3946.0,112.5971,112.654,112.5971,112.6256,3946.0
2021-07-02 13:25:00,118.69,118.71,118.65,118.66,6909.0,112.6256,112.6446,112.5876,112.5971,6909.0
2021-07-02 13:30:00,118.67,118.68,118.65,118.66,4250.0,112.6066,112.6161,112.5876,112.5971,4250.0
2021-07-02 13:35:00,118.67,118.7,118.65,118.68,6533.0,112.6066,112.6351,112.5876,112.6161,6533.0
2021-07-02 13:40:00,118.68,118.74,118.67,118.74,3035.0,112.6161,112.673,112.6066,112.673,3035.0
2021-07-02 13:45:00,118.72,118.72,118.65,118.66,3745.0,112.654,112.654,112.5876,112.5971,3745.0
2021-07-02 13:50:00,118.67,118.72,118.64,118.66,12127.0,112.6066,112.654,112.5781,112.5971,12127.0
2021-07-02 13:55:00,118.68,118.72,118.66,118.7,3875.0,112.6161,112.654,112.5971,112.6351,3875.0
2021-07-02 14:00:00,118.7,118.7,118.66,118.69,6095.0,112.6351,112.6351,112.5971,112.6256,6095.0
2021-07-02 14:05:00,118.69,118.74,118.68,118.72,3412.0,112.6256,112.673,112.6161,112.654,3412.0
2021-07-02 14:10:00,118.72,118.72,118.66,118.7,6142.0,112.654,112.654,112.5971,112.6351,6142.0
2021-07-02 14:15:00,118.69,118.75,118.65,118.74,3553.0,112.6256,112.6825,112.5876,112.673,3553.0
2021-07-02 14:20:00,118.73,118.81,118.71,118.76,6098.0,112.6635,112.7394,112.6446,112.692,6098.0
2021-07-02 14:25:00,118.77,118.78,118.71,118.74,4623.0,112.7015,112.711,112.6446,112.673,4623.0
2021-07-02 14:30:00,118.74,118.74,118.7,118.73,2600.0,112.673,112.673,112.6351,112.6635,2600.0
2021-07-02 14:35:00,118.72,118.74,118.67,118.67,3108.0,112.654,112.673,112.6066,112.6066,3108.0
2021-07-02 14:40:00,118.66,118.69,118.65,118.66,5557.0,112.5971,112.6256,112.5876,112.5971,5557.0
2021-07-02 14:45:00,118.66,118.68,118.63,118.63,6861.0,112.5971,112.6161,112.5686,112.5686,6861.0
2021-07-02 14:50:00,118.64,118.67,118.62,118.65,3493.0,112.5781,112.6066,112.5591,112.5876,3493.0
2021-07-02 14:55:00,118.65,118.67,118.57,118.57,5520.0,112.5876,112.6066,112.5117,112.5117,5520.0
2021-07-02 15:00:00,118.56,118.64,118.54,118.61,6495.0,112.5022,112.5781,112.4832,112.5497,6495.0
2021-07-02 15:05:00,118.6,118.66,118.58,118.64,6828.0,112.5402,112.5971,112.5212,112.5781,6828.0
2021-07-02 15:10:00,118.65,118.71,118.55,118.56,10623.0,112.5876,112.6446,112.4927,112.5022,10623.0
2021-07-02 15:15:00,118.57,118.61,118.54,118.57,8063.0,112.5117,112.5497,112.4832,112.5117,8063.0
2021-07-02 15:20:00,118.57,118.62,118.57,118.59,11096.0,112.5117,112.5591,112.5117,112.5307,11096.0
2021-07-02 15:25:00,118.58,118.66,118.58,118.6,9342.0,112.5212,112.5971,112.5212,112.5402,9342.0
2021-07-02 15:30:00,118.59,118.64,118.58,118.6,9333.0,112.5307,112.5781,112.5212,112.5402,9333.0
2021-07-02 15:35:00,118.59,118.68,118.57,118.67,13142.0,112.5307,112.6161,112.5117,112.6066,13142.0
2021-07-02 15:40:00,118.69,118.79,118.68,118.78,10041.0,112.6256,112.7205,112.6161,112.711,10041.0
2021-07-02 15:45:00,118.77,118.82,118.71,118.79,19846.0,112.7015,112.7489,112.6446,112.7205,19846.0
2021-07-02 15:50:00,118.79,118.91,118.76,118.79,103162.0,112.7205,112.8343,112.692,112.7205,103162.0
2021-07-02 15:55:00,118.8,118.88,118.72,118.8,137437.0,112.73,112.8059,112.654,112.73,137437.0
2021-07-06 09:30:00,119.06,119.19,118.31,118.53,74588.0,112.9767,113.1,112.265,112.4737,74588.0
2021-07-06 09:35:00,118.53,118.53,118.08,118.1,85245.0,112.4737,112.4737,112.0467,112.0657,85245.0
2021-07-06 09:40:00,118.12,118.31,118.06,118.27,43461.0,112.0847,112.265,112.0278,112.227,43461.0
2021-07-06 09:45:00,118.27,118.31,117.82,117.85,147888.0,112.227,112.265,111.8,111.8285,147888.0
2021-07-06 09:50:00,117.89,118.01,117.75,117.75,48733.0,111.8664,111.9803,111.7336,111.7336,48733.0
2021-07-06 09:55:00,117.81,118.02,117.73,117.78,14709.0,111.7905,111.9898,111.7146,111.7621,14709.0
2021-07-06 10:00:00,117.76,117.82,117.5,117.51,26406.0,111.7431,111.8,111.4964,111.5059,26406.0
2021-07-06 10:05:00,117.58,117.65,117.42,117.48,26140.0,111.5723,111.6387,111.4205,111.4774,26140.0
2021-07-06 10:10:00,117.46,117.75,117.46,117.74,12035.0,111.4584,111.7336,111.4584,111.7241,12035.0
2021-07-06 10:15:00,117.74,117.81,117.59,117.63,17989.0,111.7241,111.7905,111.5818,111.6197,17989.0
2021-07-06 10:20:00,117.63,117.72,117.49,117.6,39399.0,111.6197,111.7051,111.4869,111.5913,39399.0
2021-07-06 10:25:00,117.56,117.86,117.54,117.76,27907.0,111.5533,111.838,111.5343,111.7431,27907.0
2021-07-06 10:30:00,117.77,117.77,117.36,117.42,8422.0,111.7526,111.7526,111.3635,111.4205,8422.0
2021-07-06 10:35:00,117.43,117.58,117.42,117.52,7300.0,111.43,111.5723,111.4205,111.5154,7300.0
2021-07-06 10:40:00,117.5,117.66,117.46,117.61,6103.0,111.4964,111.6482,111.4584,111.6008,6103.0
2021-07-06 10:45:00,117.58,117.58,117.41,117.41,5300.0,111.5723,111.5723,111.411,111.411,5300.0
2021-07-06 10:50:00,117.4,117.46,117.34,117.46,5999.0,111.4015,111.4584,111.3446,111.4584,5999.0
2021-07-06 10:55:00,117.47,117.5,117.27,117.29,6913.0,111.4679,111.4964,111.2781,111.2971,6913.0
2021-07-06 11:00:00,117.26,117.35,117.19,117.29,12429.0,111.2686,111.354,111.2022,111.2971,12429.0
2021-07-06 11:05:00,117.25,117.44,117.22,117.37,16010.0,111.2591,111.4394,111.2307,111.373,16010.0
2021-07-06 11:10:00,117.34,117.39,117.28,117.31,10808.0,111.3446,111.392,111.2876,111.3161,10808.0
2021-07-06 11:15:00,117.31,117.35,117.24,117.35,9202.0,111.3161,111.354,111.2497,111.354,9202.0
2021-07-06 11:20:00,117.31,117.36,117.24,117.25,7171.0,111.3161,111.3635,111.2497,111.2591,7171.0
2021-07-06 11:25:00,117.26,117.59,117.23,117.58,21778.0,111.2686,111.5818,111.2402,111.5723,21778.0
2021-07-06 11:30:00,117.58,117.78,117.56,117.69,34619.0,111.5723,111.7621,111.5533,111.6767,34619.0
2021-07-06 11:35:00,117.67,117.67,117.5,117.52,5577.0,111.6577,111.6577,111.4964,111.5154,5577.0
2021-07-06 11:40:00,117.53,117.57,117.5,117.56,6440.0,111.5248,111.5628,111.4964,111.5533,6440.0
2021-07-06 11:45:00,117.54,117.6,117.49,117.58,7943.0,111.5343,111.5913,111.4869,111.5723,7943.0
2021-07-06 11:50:00,117.57,117.72,117.57,117.68,7232.0,111.5628,111.7051,111.5628,111.6672,7232.0
2021-07-06 11:55:00,117.66,117.71,117.64,117.69,4397.0,111.6482,111.6956,111.6292,111.6767,4397.0
2021-07-06 12:00:00,117.67,117.71,117.59,117.71,6154.0,111.6577,111.6956,111.5818,111.6956,6154.0
2021-07-06 12:05:00,117.7,117.87,117.7,117.73,22658.0,111.6862,111.8475,111.6862,111.7146,22658.0
2021-07-06 12:10:00,117.74,117.87,117.74,117.78,8104.0,111.7241,111.8475,111.7241,111.7621,8104.0
2021-07-06 12:15:00,117.77,117.79,117.71,117.75,6132.0,111.7526,111.7716,111.6956,111.7336,6132.0
2021-07-06 12:20:00,117.74,117.75,117.67,117.68,6018.0,111.7241,111.7336,111.6577,111.6672,6018.0
2021-07-06 12:25:00,117.68,117.72,117.65,117.66,10600.0,111.6672,111.7051,111.6387,111.6482,10600.0
2021-07-06 12:30:00,117.65,117.65,117.56,117.58,6510.0,111.6387,111.6387,111.5533,111.5723,6510.0
2021-07-06 12:35:00,117.6,117.65,117.59,117.6,12252.0,111.5913,111.6387,111.5818,111.5913,12252.0
2021-07-06 12:40:00,117.59,117.65,117.58,117.63,6863.0,111.5818,111.6387,111.5723,111.6197,6863.0
2021-07-06 12:45:00,117.64,117.75,117.61,117.75,19296.0,111.6292,111.7336,111.6008,111.7336,19296.0
2021-07-06 12:50:00,117.73,117.77,117.69,117.75,14683.0,111.7146,111.7526,111.6767,111.7336,14683.0
2021-07-06 12:55:00,117.72,117.76,117.7,117.73,5888.0,111.7051,111.7431,111.6862,111.7146,5888.0
2021-07-06 13:00:00,117.73,117.81,117.71,117.8,8581.0,111.7146,111.7905,111.6956,111.781,8581.0
2021-07-06 13:05:00,117.8,117.8,117.71,117.76,8894.0,111.781,111.781,111.6956,111.7431,8894.0
2021-07-06 13:10:00,117.76,117.76,117.68,117.72,5090.0,111.7431,111.7431,111.6672,111.7051,5090.0
2021-07-06 13:15:00,117.71,117.72,117.65,117.66,7142.0,111.6956,111.7051,111.6387,111.6482,7142.0
2021-07-06 13:20:00,117.66,117.68,117.62,117.66,12618.0,111.6482,111.6672,111.6102,111.6482,12618.0
2021-07-06 13:25:00,117.64,117.66,117.54,117.54,6655.0,111.6292,111.6482,111.5343,111.5343,6655.0
2021-07-06 13:30:00,117.54,117.56,117.51,117.52,4761.0,111.5343,111.5533,111.5059,111.5154,4761.0
2021-07-06 13:35:00,117.51,117.54,117.47,117.47,6854.0,111.5059,111.5343,111.4679,111.4679,6854.0
2021-07-06 13:40:00,117.48,117.68,117.47,117.59,37969.0,111.4774,111.6672,111.4679,111.5818,37969.0
2021-07-06 13:45:00,117.59,117.69,117.59,117.68,18917.0,111.5818,111.6767,111.5818,111.6672,18917.0
2021-07-06 13:50:00,117.65,117.7,117.57,117.6,15493.0,111.6387,111.6862,111.5628,111.5913,15493.0
2021-07-06 13:55:00,117.6,117.62,117.59,117.61,3093.0,111.5913,111.6102,111.5818,111.6008,3093.0
2021-07-06 14:00:00,117.61,117.63,117.57,117.61,4791.0,111.6008,111.6197,111.5628,111.6008,4791.0
2021-07-06 14:05:00,117.61,117.61,117.56,117.56,5256.0,111.6008,111.6008,111.5533,111.5533,5256.0
2021-07-06 14:10:00,117.56,117.56,117.54,117.55,6060.0,111.5533,111.5533,111.5343,111.5438,6060.0
2021-07-06 14:15:00,117.55,117.63,117.54,117.63,7253.0,111.5438,111.6197,111.5343,111.6197,7253.0
2021-07-06 14:20:00,117.63,117.68,117.63,117.64,3863.0,111.6197,111.6672,111.6197,111.6292,3863.0
2021-07-06 14:25:00,117.64,117.83,117.64,117.78,10587.0,111.6292,111.8095,111.6292,111.7621,10587.0
2021-07-06 14:30:00,117.79,117.82,117.78,117.8,5089.0,111.7716,111.8,111.7621,111.781,5089.0
2021-07-06 14:35:00,117.79,117.83,117.74,117.83,3760.0,111.7716,111.8095,111.7241,111.8095,3760.0
2021-07-06 14:40:00,117.8,117.8,117.73,117.75,2650.0,111.781,111.781,111.7146,111.7336,2650.0
2021-07-06 14:45:00,117.73,117.76,117.72,117.73,4814.0,111.7146,111.7431,111.7051,111.7146,4814.0
2021-07-06 14:50:00,117.72,117.77,117.62,117.64,5556.0,111.7051,111.7526,111.6102,111.6292,5556.0
2021-07-06 14:55:00,117.64,117.7,117.62,117.63,3923.0,111.6292,111.6862,111.6102,111.6197,3923.0
2021-07-06 15:00:00,117.62,117.68,117.62,117.68,5731.0,111.6102,111.6672,111.6102,111.6672,5731.0
2021-07-06 15:05:00,117.68,117.73,117.68,117.72,6706.0,111.6672,111.7146,111.6672,111.7051,6706.0
2021-07-06 15:10:00,117.72,117.76,117.72,117.73,3423.0,111.7051,111.7431,111.7051,111.7146,3423.0
2021-07-06 15:15:00,117.73,117.75,117.72,117.75,5939.0,111.7146,111.7336,111.7051,111.7336,5939.0
2021-07-06 15:20:00,117.76,117.86,117.76,117.85,8026.0,111.7431,111.838,111.7431,111.8285,8026.0
2021-07-06 15:25:00,117.85,117.91,117.84,117.89,9403.0,111.8285,111.8854,111.819,111.8664,9403.0
2021-07-06 15:30:00,117.89,117.97,117.81,117.82,19086.0,111.8664,111.9424,111.7905,111.8,19086.0
2021-07-06 15:35:00,117.82,117.88,117.79,117.83,14547.0,111.8,111.857,111.7716,111.8095,14547.0
2021-07-06 15:40:00,117.83,117.88,117.82,117.85,11575.0,111.8095,111.857,111.8,111.8285,11575.0
2021-07-06 15:45:00,117.86,117.93,117.85,117.92,13849.0,111.838,111.9044,111.8285,111.8949,13849.0
2021-07-06 15:50:00,117.93,118.01,117.87,117.91,37574.0,111.9044,111.9803,111.8475,111.8854,37574.0
2021-07-06 15:55:00,117.9,118.01,117.87,117.98,75449.0,111.8759,111.9803,111.8475,111.9519,75449.0
2021-07-07 09:30:00,118.79,119.11,118.51,118.98,134732.0,112.7205,113.0241,112.4548,112.9008,134732.0
2021-07-07 09:35:00,118.98,119.0,118.72,118.76,53026.0,112.9008,112.9197,112.654,112.692,53026.0
2021-07-07 09:40:00,118.86,118.92,118.65,118.7,38126.0,112.7869,112.8438,112.5876,112.6351,38126.0
2021-07-07 09:45:00,118.7,118.7,118.18,118.41,13267.0,112.6351,112.6351,112.1416,112.3599,13267.0
2021-07-07 09:50:00,118.37,118.44,118.05,118.08,12757.0,112.3219,112.3883,112.0183,112.0467,12757.0
2021-07-07 09:55:00,118.06,118.23,118.01,118.2,19912.0,112.0278,112.1891,111.9803,112.1606,19912.0
2021-07-07 10:00:00,118.18,118.28,118.09,118.22,19490.0,112.1416,112.2365,112.0562,112.1796,19490.0
2021-07-07 10:05:00,118.18,118.38,118.16,118.35,18463.0,112.1416,112.3314,112.1227,112.3029,18463.0
2021-07-07 10:10:00,118.3,118.44,118.27,118.37,17185.0,112.2555,112.3883,112.227,112.3219,17185.0
2021-07-07 10:15:00,118.39,118.66,118.37,118.61,20258.0,112.3409,112.5971,112.3219,112.5497,20258.0
2021-07-07 10:20:00,118.64,118.77,118.53,118.55,42523.0,112.5781,112.7015,112.4737,112.4927,42523.0
2021-07-07 10:25:00,118.56,118.63,118.44,118.45,17222.0,112.5022,112.5686,112.3883,112.3978,17222.0
2021-07-07 10:30:00,118.44,118.44,118.13,118.13,9014.0,112.3883,112.3883,112.0942,112.0942,9014.0
2021-07-07 10:35:00,118.13,118.41,118.06,118.24,38334.0,112.0942,112.3599,112.0278,112.1986,38334.0
2021-07-07 10:40:00,118.26,118.27,118.07,118.12,36048.0,112.2175,112.227,112.0373,112.0847,36048.0
2021-07-07 10:45:00,118.09,118.24,118.05,118.11,27936.0,112.0562,112.1986,112.0183,112.0752,27936.0
2021-07-07 10:50:00,118.1,118.1,117.9,117.94,11180.0,112.0657,112.0657,111.8759,111.9139,11180.0
2021-07-07 10:55:00,117.99,118.01,117.9,118.0,6192.0,111.9613,111.9803,111.8759,111.9708,6192.0
2021-07-07 11:00:00,117.98,118.11,117.95,118.0,10937.0,111.9519,112.0752,111.9234,111.9708,10937.0
2021-07-07 11:05:00,118.02,118.08,117.92,118.07,12786.0,111.9898,112.0467,111.8949,112.0373,12786.0
2021-07-07 11:10:00,118.09,118.38,118.09,118.37,9060.0,112.0562,112.3314,112.0562,112.3219,9060.0
2021-07-07 11:15:00,118.36,118.4,118.23,118.26,10573.0,112.3124,112.3504,112.1891,112.2175,10573.0
2021-07-07 11:20:00,118.24,118.37,118.19,118.28,24500.0,112.1986,112.3219,112.1511,112.2365,24500.0
2021-07-07 11:25:00,118.27,118.44,118.26,118.44,51429.0,112.227,112.3883,112.2175,112.3883,51429.0
2021-07-07 11:30:00,118.4,118.43,118.22,118.23,8527.0,112.3504,112.3789,112.1796,112.1891,8527.0
2021-07-07 11:35:00,118.26,118.28,118.16,118.16,10015.0,112.2175,112.2365,112.1227,112.1227,10015.0
2021-07-07 11:40:00,118.19,118.21,118.09,118.2,16732.0,112.1511,112.1701,112.0562,112.1606,16732.0
2021-07-07 11:45:00,118.21,118.21,118.08,118.12,13412.0,112.1701,112.1701,112.0467,112.0847,13412.0
2021-07-07 11:50:00,118.11,118.13,118.01,118.04,6929.0,112.0752,112.0942,111.9803,112.0088,6929.0
2021-07-07 11:55:00,118.05,118.05,117.88,117.95,4933.0,112.0183,112.0183,111.857,111.9234,4933.0
2021-07-07 12:00:00,117.97,118.05,117.95,118.05,6224.0,111.9424,112.0183,111.9234,112.0183,6224.0
2021-07-07 12:05:00,118.07,118.16,118.04,118.13,20892.0,112.0373,112.1227,112.0088,112.0942,20892.0
2021-07-07 12:10:00,118.13,118.15,118.07,118.15,4314.0,112.0942,112.1132,112.0373,112.1132,4314.0
2021-07-07 12:15:00,118.13,118.17,118.05,118.07,5348.0,112.0942,112.1321,112.0183,112.0373,5348.0
2021-07-07 12:20:00,118.06,118.13,117.96,117.98,29157.0,112.0278,112.0942,111.9329,111.9519,29157.0
2021-07-07 12:25:00,117.97,117.97,117.89,117.9,4742.0,111.9424,111.9424,111.8664,111.8759,4742.0
2021-07-07 12:30:00,117.91,118.0,117.85,118.0,13922.0,111.8854,111.9708,111.8285,111.9708,13922.0
2021-07-07 12:35:00,118.0,118.0,117.88,117.89,6971.0,111.9708,111.9708,111.857,111.8664,6971.0
2021-07-07 12:40:00,117.88,117.88,117.74,117.75,7443.0,111.857,111.857,111.7241,111.7336,7443.0
2021-07-07 12:45:00,117.75,117.79,117.69,117.78,5733.0,111.7336,111.7716,111.6767,111.7621,5733.0
2021-07-07 12:50:00,117.79,117.85,117.78,117.84,4515.0,111.7716,111.8285,111.7621,111.819,4515.0
2021-07-07 12:55:00,117.84,117.87,117.79,117.82,5079.0,111.819,111.8475,111.7716,111.8,5079.0
2021-07-07 13:00:00,117.82,117.86,117.79,117.79,6917.0,111.8,111.838,111.7716,111.7716,6917.0
2021-07-07 13:05:00,117.79,117.95,117.79,117.94,5080.0,111.7716,111.9234,111.7716,111.9139,5080.0
2021-07-07 13:10:00,117.94,117.99,117.89,117.95,7675.0,111.9139,111.9613,111.8664,111.9234,7675.0
2021-07-07 13:15:00,117.95,117.99,117.92,117.98,8747.0,111.9234,111.9613,111.8949,111.9519,8747.0
2021-07-07 13:20:00,117.98,118.0,117.89,117.91,6777.0,111.9519,111.9708,111.8664,111.8854,6777.0
2021-07-07 13:25:00,117.92,117.92,117.83,117.87,8072.0,111.8949,111.8949,111.8095,111.8475,8072.0
2021-07-07 13:30:00,117.87,117.88,117.81,117.85,15655.0,111.8475,111.857,111.7905,111.8285,15655.0
2021-07-07 13:35:00,117.86,117.89,117.81,117.84,16472.0,111.838,111.8664,111.7905,111.819,16472.0
2021-07-07 13:40:00,117.84,117.94,117.83,117.94,6026.0,111.819,111.9139,111.8095,111.9139,6026.0
2021-07-07 13:45:00,117.95,118.07,117.94,118.06,9544.0,111.9234,112.0373,111.9139,112.0278,9544.0
2021-07-07 13:50:00,118.06,118.08,118.04,118.05,7550.0,112.0278,112.0467,112.0088,112.0183,7550.0
2021-07-07 13:55:00,118.07,118.12,118.0,118.02,10555.0,112.0373,112.0847,111.9708,111.9898,10555.0
2021-07-07 14:00:00,118.03,118.15,118.0,118.1,19345.0,111.9993,112.1132,111.9708,112.0657,19345.0
2021-07-07 14:05:00,118.11,118.14,118.02,118.12,5968.0,112.0752,112.1037,111.9898,112.0847,5968.0
2021-07-07 14:10:00,118.1,118.19,118.09,118.16,7431.0,112.0657,112.1511,112.0562,112.1227,7431.0
2021-07-07 14:15:00,118.15,118.23,118.08,118.22,8920.0,112.1132,112.1891,112.0467,112.1796,8920.0
2021-07-07 14:20:00,118.22,118.22,118.06,118.09,6324.0,112.1796,112.1796,112.0278,112.0562,6324.0
2021-07-07 14:25:00,118.1,118.1,118.05,118.08,10236.0,112.0657,112.0657,112.0183,112.0467,10236.0
2021-07-07 14:30:00,118.08,118.12,118.05,118.09,7111.0,112.0467,112.0847,112.0183,112.0562,7111.0
2021-07-07 14:35:00,118.08,118.12,118.08,118.09,7376.0,112.0467,112.0847,112.0467,112.0562,7376.0
2021-07-07 14:40:00,118.09,118.21,118.07,118.16,82444.0,112.0562,112.1701,112.0373,112.1227,82444.0
2021-07-07 14:45:00,118.16,118.2,118.13,118.19,10834.0,112.1227,112.1606,112.0942,112.1511,10834.0
2021-07-07 14:50:00,118.21,118.25,118.12,118.15,10083.0,112.1701,112.2081,112.0847,112.1132,10083.0
2021-07-07 14:55:00,118.16,118.22,118.16,118.16,26062.0,112.1227,112.1796,112.1227,112.1227,26062.0
2021-07-07 15:00:00,118.17,118.19,118.14,118.18,7487.0,112.1321,112.1511,112.1037,112.1416,7487.0
2021-07-07 15:05:00,118.17,118.18,118.08,118.1,10484.0,112.1321,112.1416,112.0467,112.0657,10484.0
2021-07-07 15:10:00,118.11,118.14,118.04,118.09,8698.0,112.0752,112.1037,112.0088,112.0562,8698.0
2021-07-07 15:15:00,118.11,118.13,118.0,118.03,7568.0,112.0752,112.0942,111.9708,111.9993,7568.0
2021-07-07 15:20:00,118.03,118.13,118.03,118.08,17114.0,111.9993,112.0942,111.9993,112.0467,17114.0
2021-07-07 15:25:00,118.08,118.14,118.08,118.12,18935.0,112.0467,112.1037,112.0467,112.0847,18935.0
2021-07-07 15:30:00,118.12,118.21,118.08,118.14,21633.0,112.0847,112.1701,112.0467,112.1037,21633.0
2021-07-07 15:35:00,118.15,118.18,118.05,118.16,28173.0,112.1132,112.1416,112.0183,112.1227,28173.0
2021-07-07 15:40:00,118.18,118.19,118.11,118.15,20630.0,112.1416,112.1511,112.0752,112.1132,20630.0
2021-07-07 15:45:00,118.14,118.18,118.03,118.04,22936.0,112.1037,112.1416,111.9993,112.0088,22936.0
2021-07-07 15:50:00,118.07,118.21,118.04,118.1,58642.0,112.0373,112.1701,112.0088,112.0657,58642.0
2021-07-07 15:55:00,118.11,118.17,117.99,118.0,149296.0,112.0752,112.1321,111.9613,111.9708,149296.0
2021-07-08 09:30:00,116.85,117.18,116.51,117.01,121609.0,110.8796,111.1927,110.557,111.0314,121609.0
2021-07-08 09:35:00,117.02,117.6,116.89,117.6,15658.0,111.0409,111.5913,110.9175,111.5913,15658.0
2021-07-08 09:40:00,117.68,117.76,117.49,117.64,22001.0,111.6672,111.7431,111.4869,111.6292,22001.0
2021-07-08 09:45:00,117.64,117.64,117.4,117.54,18084.0,111.6292,111.6292,111.4015,111.5343,18084.0
2021-07-08 09:50:00,117.56,118.11,117.51,118.09,58038.0,111.5533,112.0752,111.5059,112.0562,58038.0
2021-07-08 09:55:00,118.16,118.22,117.86,118.06,14201.0,112.1227,112.1796,111.838,112.0278,14201.0
2021-07-08 10:00:00,118.07,118.24,117.87,118.19,18414.0,112.0373,112.1986,111.8475,112.1511,18414.0
2021-07-08 10:05:00,118.2,118.2,117.96,118.0,16445.0,112.1606,112.1606,111.9329,111.9708,16445.0
2021-07-08 10:10:00,117.98,118.18,117.97,118.08,16207.0,111.9519,112.1416,111.9424,112.0467,16207.0
2021-07-08 10:15:00,118.07,118.08,117.77,117.77,9314.0,112.0373,112.0467,111.7526,111.7526,9314.0
2021-07-08 10:20:00,117.76,117.78,117.52,117.75,8810.0,111.7431,111.7621,111.5154,111.7336,8810.0
2021-07-08 10:25:00,117.75,118.02,117.69,117.96,11977.0,111.7336,111.9898,111.6767,111.9329,11977.0
2021-07-08 10:30:00,118.0,118.03,117.65,117.71,12205.0,111.9708,111.9993,111.6387,111.6956,12205.0
2021-07-08 10:35:00,117.72,117.79,117.65,117.72,10961.0,111.7051,111.7716,111.6387,111.7051,10961.0
2021-07-08 10:40:00,117.68,117.91,117.57,117.91,11756.0,111.6672,111.8854,111.5628,111.8854,11756.0
2021-07-08 10:45:00,117.88,117.88,117.64,117.67,6944.0,111.857,111.857,111.6292,111.6577,6944.0
2021-07-08 10:50:00,117.65,117.91,117.57,117.91,18541.0,111.6387,111.8854,111.5628,111.8854,18541.0
2021-07-08 10:55:00,117.92,118.07,117.86,117.9,19498.0,111.8949,112.0373,111.838,111.8759,19498.0
2021-07-08 11:00:00,117.92,117.93,117.62,117.62,14486.0,111.8949,111.9044,111.6102,111.6102,14486.0
2021-07-08 11:05:00,117.65,117.68,117.55,117.63,12724.0,111.6387,111.6672,111.5438,111.6197,12724.0
2021-07-08 11:10:00,117.63,117.66,117.46,117.5,9802.0,111.6197,111.6482,111.4584,111.4964,9802.0
2021-07-08 11:15:00,117.53,117.57,117.45,117.53,6417.0,111.5248,111.5628,111.4489,111.5248,6417.0
2021-07-08 11:20:00,117.54,117.69,117.49,117.62,4900.0,111.5343,111.6767,111.4869,111.6102,4900.0
2021-07-08 11:25:00,117.63,117.75,117.63,117.67,4734.0,111.6197,111.7336,111.6197,111.6577,4734.0
2021-07-08 11:30:00,117.68,117.75,117.51,117.6,6872.0,111.6672,111.7336,111.5059,111.5913,6872.0
2021-07-08 11:35:00,117.59,117.63,117.5,117.63,4946.0,111.5818,111.6197,111.4964,111.6197,4946.0
2021-07-08 11:40:00,117.56,117.62,117.55,117.58,2070.0,111.5533,111.6102,111.5438,111.5723,2070.0
2021-07-08 11:45:00,117.57,117.67,117.54,117.6,4565.0,111.5628,111.6577,111.5343,111.5913,4565.0
2021-07-08 11:50:00,117.57,117.7,117.49,117.49,6441.0,111.5628,111.6862,111.4869,111.4869,6441.0
2021-07-08 11:55:00,117.52,117.58,117.5,117.55,5786.0,111.5154,111.5723,111.4964,111.5438,5786.0
2021-07-08 12:00:00,117.55,117.71,117.55,117.67,8437.0,111.5438,111.6956,111.5438,111.6577,8437.0
2021-07-08 12:05:00,117.67,117.79,117.66,117.68,7667.0,111.6577,111.7716,111.6482,111.6672,7667.0
2021-07-08 12:10:00,117.66,117.66,117.55,117.55,4449.0,111.6482,111.6482,111.5438,111.5438,4449.0
2021-07-08 12:15:00,117.59,117.66,117.59,117.6,8107.0,111.5818,111.6482,111.5818,111.5913,8107.0
2021-07-08 12:20:00,117.6,117.64,117.55,117.57,8785.0,111.5913,111.6292,111.5438,111.5628,8785.0
2021-07-08 12:25:00,117.59,117.72,117.53,117.68,7434.0,111.5818,111.7051,111.5248,111.6672,7434.0
2021-07-08 12:30:00,117.69,117.71,117.62,117.62,6599.0,111.6767,111.6956,111.6102,111.6102,6599.0
2021-07-08 12:35:00,117.61,117.61,117.54,117.56,7618.0,111.6008,111.6008,111.5343,111.5533,7618.0
2021-07-08 12:40:00,117.55,117.57,117.52,117.56,8580.0,111.5438,111.5628,111.5154,111.5533,8580.0
2021-07-08 12:45:00,117.57,117.63,117.56,117.61,5671.0,111.5628,111.6197,111.5533,111.6008,5671.0
2021-07-08 12:50:00,117.61,117.62,117.56,117.58,5878.0,111.6008,111.6102,111.5533,111.5723,5878.0
2021-07-08 12:55:00,117.59,117.62,117.55,117.57,8660.0,111.5818,111.6102,111.5438,111.5628,8660.0
2021-07-08 13:00:00,117.57,117.6,117.49,117.52,7832.0,111.5628,111.5913,111.4869,111.5154,7832.0
2021-07-08 13:05:00,117.52,117.56,117.51,117.55,10791.0,111.5154,111.5533,111.5059,111.5438,10791.0
2021-07-08 13:10:00,117.56,117.57,117.46,117.51,21834.0,111.5533,111.5628,111.4584,111.5059,21834.0
2021-07-08 13:15:00,117.5,117.56,117.44,117.53,10040.0,111.4964,111.5533,111.4394,111.5248,10040.0
2021-07-08 13:20:00,117.51,117.54,117.46,117.47,15352.0,111.5059,111.5343,111.4584,111.4679,15352.0
2021-07-08 13:25:00,117.48,117.57,117.48,117.56,9180.0,111.4774,111.5628,111.4774,111.5533,9180.0
2021-07-08 13:30:00,117.55,117.62,117.53,117.61,10514.0,111.5438,111.6102,111.5248,111.6008,10514.0
2021-07-08 13:35:00,117.61,117.7,117.61,117.7,9174.0,111.6008,111.6862,111.6008,111.6862,9174.0
2021-07-08 13:40:00,117.7,117.79,117.68,117.76,10029.0,111.6862,111.7716,111.6672,111.7431,10029.0
2021-07-08 13:45:00,117.75,117.78,117.73,117.75,10111.0,111.7336,111.7621,111.7146,111.7336,10111.0
2021-07-08 13:50:00,117.73,117.76,117.69,117.7,10769.0,111.7146,111.7431,111.6767,111.6862,10769.0
2021-07-08 13:55:00,117.68,117.73,117.64,117.71,7240.0,111.6672,111.7146,111.6292,111.6956,7240.0
2021-07-08 14:00:00,117.72,117.78,117.63,117.74,12408.0,111.7051,111.7621,111.6197,111.7241,12408.0
2021-07-08 14:05:00,117.73,117.84,117.72,117.76,10637.0,111.7146,111.819,111.7051,111.7431,10637.0
2021-07-08 14:10:00,117.76,117.79,117.71,117.79,7741.0,111.7431,111.7716,111.6956,111.7716,7741.0
2021-07-08 14:15:00,117.79,117.81,117.6,117.64,30379.0,111.7716,111.7905,111.5913,111.6292,30379.0
2021-07-08 14:20:00,117.64,117.74,117.61,117.67,30591.0,111.6292,111.7241,111.6008,111.6577,30591.0
2021-07-08 14:25:00,117.69,117.72,117.52,117.62,26166.0,111.6767,111.7051,111.5154,111.6102,26166.0
2021-07-08 14:30:00,117.6,117.65,117.53,117.58,35232.0,111.5913,111.6387,111.5248,111.5723,35232.0
2021-07-08 14:35:00,117.57,117.58,117.48,117.51,8159.0,111.5628,111.5723,111.4774,111.5059,8159.0
2021-07-08 14:40:00,117.49,117.66,117.49,117.66,20058.0,111.4869,111.6482,111.4869,111.6482,20058.0
2021-07-08 14:45:00,117.66,117.78,117.64,117.72,22873.0,111.6482,111.7621,111.6292,111.7051,22873.0
2021-07-08 14:50:00,117.71,117.75,117.69,117.73,11623.0,111.6956,111.7336,111.6767,111.7146,11623.0
2021-07-08 14:55:00,117.73,117.85,117.72,117.74,11059.0,111.7146,111.8285,111.7051,111.7241,11059.0
2021-07-08 15:00:00,117.74,117.92,117.72,117.91,21110.0,111.7241,111.8949,111.7051,111.8854,21110.0
2021-07-08 15:05:00,117.91,117.93,117.78,117.82,12399.0,111.8854,111.9044,111.7621,111.8,12399.0
2021-07-08 15:10:00,117.82,117.84,117.77,117.79,10318.0,111.8,111.819,111.7526,111.7716,10318.0
2021-07-08 15:15:00,117.79,117.8,117.74,117.79,9781.0,111.7716,111.781,111.7241,111.7716,9781.0
2021-07-08 15:20:00,117.82,117.95,117.76,117.95,10255.0,111.8,111.9234,111.7431,111.9234,10255.0
2021-07-08 15:25:00,117.92,118.0,117.87,117.94,10930.0,111.8949,111.9708,111.8475,111.9139,10930.0
2021-07-08 15:30:00,117.95,118.01,117.89,117.92,23527.0,111.9234,111.9803,111.8664,111.8949,23527.0
2021-07-08 15:35:00,117.93,118.09,117.93,117.94,29357.0,111.9044,112.0562,111.9044,111.9139,29357.0
2021-07-08 15:40:00,117.93,117.93,117.78,117.84,15355.0,111.9044,111.9044,111.7621,111.819,15355.0
2021-07-08 15:45:00,117.84,117.86,117.7,117.72,19576.0,111.819,111.838,111.6862,111.7051,19576.0
2021-07-08 15:50:00,117.71,118.0,117.65,117.88,66400.0,111.6956,111.9708,111.6387,111.857,66400.0
2021-07-08 15:55:00,117.89,118.08,117.87,118.08,101570.0,111.8664,112.0467,111.8475,112.0467,101570.0
2021-07-09 09:30:00,118.08,118.53,118.08,118.39,45887.0,112.0467,112.4737,112.0467,112.3409,45887.0
2021-07-09 09:35:00,118.37,118.46,118.03,118.06,10104.0,112.3219,112.4073,111.9993,112.0278,10104.0
2021-07-09 09:40:00,118.09,118.29,117.98,118.19,16732.0,112.0562,112.246,111.9519,112.1511,16732.0
2021-07-09 09:45:00,118.21,118.23,117.98,118.02,15449.0,112.1701,112.1891,111.9519,111.9898,15449.0
2021-07-09 09:50:00,118.06,118.26,118.02,118.18,8016.0,112.0278,112.2175,111.9898,112.1416,8016.0
2021-07-09 09:55:00,118.2,118.31,118.11,118.16,13876.0,112.1606,112.265,112.0752,112.1227,13876.0
2021-07-09 10:00:00,118.18,118.5,118.18,118.48,9154.0,112.1416,112.4453,112.1416,112.4263,9154.0
2021-07-09 10:05:00,118.49,118.51,118.27,118.29,10887.0,112.4358,112.4548,112.227,112.246,10887.0
2021-07-09 10:10:00,118.29,118.33,118.15,118.19,8174.0,112.246,112.284,112.1132,112.1511,8174.0
2021-07-09 10:15:00,118.22,118.45,118.21,118.33,9854.0,112.1796,112.3978,112.1701,112.284,9854.0
2021-07-09 10:20:00,118.33,118.37,118.25,118.28,8301.0,112.284,112.3219,112.2081,112.2365,8301.0
2021-07-09 10:25:00,118.25,118.29,118.16,118.2,8177.0,112.2081,112.246,112.1227,112.1606,8177.0
2021-07-09 10:30:00,118.23,118.29,118.17,118.21,7242.0,112.1891,112.246,112.1321,112.1701,7242.0
2021-07-09 10:35:00,118.21,118.25,118.1,118.14,7264.0,112.1701,112.2081,112.0657,112.1037,7264.0
2021-07-09 10:40:00,118.14,118.15,118.09,118.1,9536.0,112.1037,112.1132,112.0562,112.0657,9536.0
2021-07-09 10:45:00,118.1,118.28,118.1,118.26,8888.0,112.0657,112.2365,112.0657,112.2175,8888.0
2021-07-09 10:50:00,118.25,118.32,118.24,118.32,12078.0,112.2081,112.2745,112.1986,112.2745,12078.0
2021-07-09 10:55:00,118.32,118.34,118.12,118.14,13165.0,112.2745,112.2935,112.0847,112.1037,13165.0
2021-07-09 11:00:00,118.12,118.14,118.03,118.04,10002.0,112.0847,112.1037,111.9993,112.0088,10002.0
2021-07-09 11:05:00,118.03,118.12,118.03,118.11,6368.0,111.9993,112.0847,111.9993,112.0752,6368.0
2021-07-09 11:10:00,118.13,118.17,117.96,117.99,9584.0,112.0942,112.1321,111.9329,111.9613,9584.0
2021-07-09 11:15:00,117.96,118.03,117.95,117.99,9118.0,111.9329,111.9993,111.9234,111.9613,9118.0
2021-07-09 11:20:00,118.01,118.06,117.97,118.0,14906.0,111.9803,112.0278,111.9424,111.9708,14906.0
2021-07-09 11:25:00,118.01,118.19,117.99,118.19,10270.0,111.9803,112.1511,111.9613,112.1511,10270.0
2021-07-09 11:30:00,118.18,118.21,118.08,118.21,9381.0,112.1416,112.1701,112.0467,112.1701,9381.0
2021-07-09 11:35:00,118.21,118.32,118.21,118.31,6140.0,112.1701,112.2745,112.1701,112.265,6140.0
2021-07-09 11:40:00,118.32,118.39,118.3,118.3,12158.0,112.2745,112.3409,112.2555,112.2555,12158.0
2021-07-09 11:45:00,118.31,118.4,118.3,118.35,5200.0,112.265,112.3504,112.2555,112.3029,5200.0
2021-07-09 11:50:00,118.34,118.41,118.3,118.36,7955.0,112.2935,112.3599,112.2555,112.3124,7955.0
2021-07-09 11:55:00,118.33,118.34,118.23,118.26,4642.0,112.284,112.2935,112.1891,112.2175,4642.0
2021-07-09 12:00:00,118.25,118.36,118.25,118.25,20085.0,112.2081,112.3124,112.2081,112.2081,20085.0
2021-07-09 12:05:00,118.27,118.29,118.18,118.21,5244.0,112.227,112.246,112.1416,112.1701,5244.0
2021-07-09 12:10:00,118.23,118.23,118.16,118.18,3250.0,112.1891,112.1891,112.1227,112.1416,3250.0
2021-07-09 12:15:00,118.2,118.2,118.12,118.13,4205.0,112.1606,112.1606,112.0847,112.0942,4205.0
2021-07-09 12:20:00,118.13,118.13,118.06,118.1,10535.0,112.0942,112.0942,112.0278,112.0657,10535.0
2021-07-09 12:25:00,118.07,118.08,118.05,118.08,3746.0,112.0373,112.0467,112.0183,112.0467,3746.0
2021-07-09 12:30:00,118.12,118.17,118.1,118.16,5708.0,112.0847,112.1321,112.0657,112.1227,5708.0
2021-07-09 12:35:00,118.17,118.28,118.17,118.28,9449.0,112.1321,112.2365,112.1321,112.2365,9449.0
2021-07-09 12:40:00,118.28,118.28,118.23,118.23,8503.0,112.2365,112.2365,112.1891,112.1891,8503.0
2021-07-09 12:45:00,118.23,118.25,118.13,118.13,16783.0,112.1891,112.2081,112.0942,112.0942,16783.0
2021-07-09 12:50:00,118.15,118.19,118.12,118.18,4668.0,112.1132,112.1511,112.0847,112.1416,4668.0
2021-07-09 12:55:00,118.17,118.17,118.09,118.11,5471.0,112.1321,112.1321,112.0562,112.0752,5471.0
2021-07-09 13:00:00,118.12,118.15,118.09,118.12,7735.0,112.0847,112.1132,112.0562,112.0847,7735.0
2021-07-09 13:05:00,118.11,118.12,118.04,118.07,11078.0,112.0752,112.0847,112.0088,112.0373,11078.0
2021-07-09 13:10:00,118.06,118.15,118.06,118.11,12558.0,112.0278,112.1132,112.0278,112.0752,12558.0
2021-07-09 13:15:00,118.13,118.19,118.13,118.17,2549.0,112.0942,112.1511,112.0942,112.1321,2549.0
2021-07-09 13:20:00,118.17,118.22,118.16,118.18,4747.0,112.1321,112.1796,112.1227,112.1416,4747.0
2021-07-09 13:25:00,118.2,118.2,118.11,118.12,5200.0,112.1606,112.1606,112.0752,112.0847,5200.0
2021-07-09 13:30:00,118.15,118.2,118.14,118.2,3750.0,112.1132,112.1606,112.1037,112.1606,3750.0
2021-07-09 13:35:00,118.18,118.3,118.18,118.27,4008.0,112.1416,112.2555,112.1416,112.227,4008.0
2021-07-09 13:40:00,118.28,118.29,118.24,118.25,3867.0,112.2365,112.246,112.1986,112.2081,3867.0
2021-07-09 13:45:00,118.23,118.28,118.23,118.25,5210.0,112.1891,112.2365,112.1891,112.2081,5210.0
2021-07-09 13:50:00,118.25,118.33,118.25,118.31,4783.0,112.2081,112.284,112.2081,112.265,4783.0
2021-07-09 13:55:00,118.29,118.3,118.26,118.26,3207.0,112.246,112.2555,112.2175,112.2175,3207.0
2021-07-09 14:00:00,118.29,118.31,118.26,118.31,3006.0,112.246,112.265,112.2175,112.265,3006.0
2021-07-09 14:05:00,118.32,118.48,118.32,118.44,22222.0,112.2745,112.4263,112.2745,112.3883,22222.0
2021-07-09 14:10:00,118.45,118.5,118.44,118.45,8622.0,112.3978,112.4453,112.3883,112.3978,8622.0
2021-07-09 14:15:00,118.47,118.5,118.44,118.45,8042.0,112.4168,112.4453,112.3883,112.3978,8042.0
2021-07-09 14:20:00,118.45,118.48,118.42,118.47,6007.0,112.3978,112.4263,112.3694,112.4168,6007.0
2021-07-09 14:25:00,118.46,118.57,118.46,118.53,7597.0,112.4073,112.5117,112.4073,112.4737,7597.0
2021-07-09 14:30:00,118.54,118.6,118.51,118.58,7342.0,112.4832,112.5402,112.4548,112.5212,7342.0
2021-07-09 14:35:00,118.61,118.71,118.6,118.7,8143.0,112.5497,112.6446,112.5402,112.6351,8143.0
2021-07-09 14:40:00,118.71,118.73,118.67,118.69,7713.0,112.6446,112.6635,112.6066,112.6256,7713.0
2021-07-09 14:45:00,118.72,118.75,118.66,118.73,9597.0,112.654,112.6825,112.5971,112.6635,9597.0
2021-07-09 14:50:00,118.73,118.79,118.7,118.77,5429.0,112.6635,112.7205,112.6351,112.7015,5429.0
2021-07-09 14:55:00,118.77,118.81,118.74,118.78,5477.0,112.7015,112.7394,112.673,112.711,5477.0
2021-07-09 15:00:00,118.79,118.81,118.75,118.76,9227.0,112.7205,112.7394,112.6825,112.692,9227.0
2021-07-09 15:05:00,118.78,118.86,118.78,118.86,8249.0,112.711,112.7869,112.711,112.7869,8249.0
2021-07-09 15:10:00,118.84,118.9,118.8,118.82,10366.0,112.7679,112.8248,112.73,112.7489,10366.0
2021-07-09 15:15:00,118.81,118.84,118.78,118.8,9612.0,112.7394,112.7679,112.711,112.73,9612.0
2021-07-09 15:20:00,118.79,118.8,118.73,118.74,7703.0,112.7205,112.73,112.6635,112.673,7703.0
2021-07-09 15:25:00,118.74,118.81,118.73,118.76,8288.0,112.673,112.7394,112.6635,112.692,8288.0
2021-07-09 15:30:00,118.77,118.87,118.77,118.83,13817.0,112.7015,112.7964,112.7015,112.7584,13817.0
2021-07-09 15:35:00,118.84,118.93,118.84,118.92,14832.0,112.7679,112.8533,112.7679,112.8438,14832.0
2021-07-09 15:40:00,118.92,118.92,118.81,118.82,21756.0,112.8438,112.8438,112.7394,112.7489,21756.0
2021-07-09 15:45:00,118.83,118.88,118.81,118.86,17807.0,112.7584,112.8059,112.7394,112.7869,17807.0
2021-07-09 15:50:00,118.87,118.97,118.87,118.96,45373.0,112.7964,112.8913,112.7964,112.8818,45373.0
2021-07-09 15:55:00,118.95,119.0,118.8,118.97,112305.0,112.8723,112.9197,112.73,112.8913,112305.0
2021-07-12 09:30:00,118.99,119.25,118.86,119.24,56474.0,112.9102,113.157,112.7869,113.1475,56474.0
2021-07-12 09:35:00,119.27,119.27,119.02,119.14,7746.0,113.1759,113.1759,112.9387,113.0526,7746.0
2021-07-12 09:40:00,119.1,119.24,119.1,119.11,18295.0,113.0146,113.1475,113.0146,113.0241,18295.0
2021-07-12 09:45:00,119.13,119.32,118.99,119.25,24411.0,113.0431,113.2234,112.9102,113.157,24411.0
2021-07-12 09:50:00,119.24,119.24,119.04,119.08,9911.0,113.1475,113.1475,112.9577,112.9956,9911.0
2021-07-12 09:55:00,119.05,119.05,118.8,118.87,13156.0,112.9672,112.9672,112.73,112.7964,13156.0
2021-07-12 10:00:00,118.93,119.07,118.85,119.03,12962.0,112.8533,112.9862,112.7774,112.9482,12962.0
2021-07-12 10:05:00,119.06,119.13,118.96,119.01,26794.0,112.9767,113.0431,112.8818,112.9292,26794.0
2021-07-12 10:10:00,119.04,119.13,118.9,118.96,5789.0,112.9577,113.0431,112.8248,112.8818,5789.0
2021-07-12 10:15:00,118.93,119.06,118.91,119.02,5227.0,112.8533,112.9767,112.8343,112.9387,5227.0
2021-07-12 10:20:00,119.02,119.12,118.97,119.12,18406.0,112.9387,113.0336,112.8913,113.0336,18406.0
2021-07-12 10:25:00,119.12,119.16,119.0,119.06,14479.0,113.0336,113.0716,112.9197,112.9767,14479.0
2021-07-12 10:30:00,119.08,119.08,118.93,118.96,7260.0,112.9956,112.9956,112.8533,112.8818,7260.0
2021-07-12 10:35:00,118.94,119.02,118.92,118.95,5778.0,112.8628,112.9387,112.8438,112.8723,5778.0
2021-07-12 10:40:00,118.95,118.95,118.57,118.59,21810.0,112.8723,112.8723,112.5117,112.5307,21810.0
2021-07-12 10:45:00,118.62,118.97,118.61,118.86,17307.0,112.5591,112.8913,112.5497,112.7869,17307.0
2021-07-12 10:50:00,118.86,119.0,118.85,118.91,6783.0,112.7869,112.9197,112.7774,112.8343,6783.0
2021-07-12 10:55:00,118.91,118.94,118.89,118.92,5929.0,112.8343,112.8628,112.8154,112.8438,5929.0
2021-07-12 11:00:00,118.91,118.95,118.74,118.75,16660.0,112.8343,112.8723,112.673,112.6825,16660.0
2021-07-12 11:05:00,118.78,118.92,118.68,118.78,45444.0,112.711,112.8438,112.6161,112.711,45444.0
2021-07-12 11:10:00,118.78,118.95,118.74,118.83,47501.0,112.711,112.8723,112.673,112.7584,47501.0
2021-07-12 11:15:00,118.86,118.98,118.72,118.98,22168.0,112.7869,112.9008,112.654,112.9008,22168.0
2021-07-12 11:20:00,118.97,119.18,118.97,119.15,11336.0,112.8913,113.0905,112.8913,113.0621,11336.0
2021-07-12 11:25:00,119.15,119.22,119.11,119.18,11071.0,113.0621,113.1285,113.0241,113.0905,11071.0
2021-07-12 11:30:00,119.19,119.19,119.0,119.0,5262.0,113.1,113.1,112.9197,112.9197,5262.0
2021-07-12 11:35:00,119.02,119.06,119.01,119.06,1943.0,112.9387,112.9767,112.9292,112.9767,1943.0
2021-07-12 11:40:00,119.08,119.15,119.08,119.1,5378.0,112.9956,113.0621,112.9956,113.0146,5378.0
2021-07-12 11:45:00,119.11,119.22,119.11,119.22,3142.0,113.0241,113.1285,113.0241,113.1285,3142.0
2021-07-12 11:50:00,119.23,119.28,119.22,119.22,5146.0,113.138,113.1854,113.1285,113.1285,5146.0
2021-07-12 11:55:00,119.23,119.29,119.07,119.13,24696.0,113.138,113.1949,112.9862,113.0431,24696.0
2021-07-12 12:00:00,119.11,119.16,119.01,119.1,49151.0,113.0241,113.0716,112.9292,113.0146,49151.0
2021-07-12 12:05:00,119.1,119.11,119.06,119.08,4375.0,113.0146,113.0241,112.9767,112.9956,4375.0
2021-07-12 12:10:00,119.1,119.12,119.08,119.08,4625.0,113.0146,113.0336,112.9956,112.9956,4625.0
2021-07-12 12:15:00,119.09,119.15,119.09,119.11,5818.0,113.0051,113.0621,113.0051,113.0241,5818.0
2021-07-12 12:20:00,119.11,119.14,119.08,119.08,4697.0,113.0241,113.0526,112.9956,112.9956,4697.0
2021-07-12 12:25:00,119.09,119.12,119.07,119.12,3945.0,113.0051,113.0336,112.9862,113.0336,3945.0
2021-07-12 12:30:00,119.11,119.11,119.07,119.07,7178.0,113.0241,113.0241,112.9862,112.9862,7178.0
2021-07-12 12:35:00,119.07,119.09,119.04,119.06,2580.0,112.9862,113.0051,112.9577,112.9767,2580.0
2021-07-12 12:40:00,119.07,119.1,119.06,119.06,3078.0,112.9862,113.0146,112.9767,112.9767,3078.0
2021-07-12 12:45:00,119.06,119.08,118.98,119.01,9677.0,112.9767,112.9956,112.9008,112.9292,9677.0
2021-07-12 12:50:00,119.01,119.01,118.94,118.97,5939.0,112.9292,112.9292,112.8628,112.8913,5939.0
2021-07-12 12:55:00,118.97,118.97,118.9,118.94,6112.0,112.8913,112.8913,112.8248,112.8628,6112.0
2021-07-12 13:00:00,118.91,118.94,118.89,118.93,2842.0,112.8343,112.8628,112.8154,112.8533,2842.0
2021-07-12 13:05:00,118.94,118.96,118.9,118.93,7910.0,112.8628,112.8818,112.8248,112.8533,7910.0
2021-07-12 13:10:00,118.93,118.96,118.89,118.89,4896.0,112.8533,112.8818,112.8154,112.8154,4896.0
2021-07-12 13:15:00,118.9,118.93,118.86,118.91,6110.0,112.8248,112.8533,112.7869,112.8343,6110.0
2021-07-12 13:20:00,118.9,118.92,118.86,118.86,5653.0,112.8248,112.8438,112.7869,112.7869,5653.0
2021-07-12 13:25:00,118.85,119.04,118.85,119.03,7804.0,112.7774,112.9577,112.7774,112.9482,7804.0
2021-07-12 13:30:00,119.02,119.11,119.02,119.07,5909.0,112.9387,113.0241,112.9387,112.9862,5909.0
2021-07-12 13:35:00,119.07,119.08,119.02,119.02,2778.0,112.9862,112.9956,112.9387,112.9387,2778.0
2021-07-12 13:40:00,119.01,119.02,118.97,119.0,6071.0,112.9292,112.9387,112.8913,112.9197,6071.0
2021-07-12 13:45:00,118.99,118.99,118.95,118.99,5558.0,112.9102,112.9102,112.8723,112.9102,5558.0
2021-07-12 13:50:00,118.98,119.02,118.96,119.02,5331.0,112.9008,112.9387,112.8818,112.9387,5331.0
2021-07-12 13:55:00,119.02,119.04,118.97,118.98,8698.0,112.9387,112.9577,112.8913,112.9008,8698.0
2021-07-12 14:00:00,118.98,119.0,118.94,119.0,12029.0,112.9008,112.9197,112.8628,112.9197,12029.0
2021-07-12 14:05:00,119.01,119.12,119.01,119.08,6107.0,112.9292,113.0336,112.9292,112.9956,6107.0
2021-07-12 14:10:00,119.07,119.09,119.04,119.04,4736.0,112.9862,113.0051,112.9577,112.9577,4736.0
2021-07-12 14:15:00,119.03,119.06,119.0,119.03,21073.0,112.9482,112.9767,112.9197,112.9482,21073.0
2021-07-12 14:20:00,119.04,119.09,119.04,119.07,5626.0,112.9577,113.0051,112.9577,112.9862,5626.0
2021-07-12 14:25:00,119.08,119.11,119.07,119.11,4321.0,112.9956,113.0241,112.9862,113.0241,4321.0
2021-07-12 14:30:00,119.09,119.15,119.09,119.13,6139.0,113.0051,113.0621,113.0051,113.0431,6139.0
2021-07-12 14:35:00,119.12,119.13,119.06,119.09,10433.0,113.0336,113.0431,112.9767,113.0051,10433.0
2021-07-12 14:40:00,119.09,119.09,118.98,118.98,9496.0,113.0051,113.0051,112.9008,112.9008,9496.0
2021-07-12 14:45:00,118.98,119.06,118.98,119.05,9485.0,112.9008,112.9767,112.9008,112.9672,9485.0
2021-07-12 14:50:00,119.05,119.08,119.04,119.04,9429.0,112.9672,112.9956,112.9577,112.9577,9429.0
2021-07-12 14:55:00,119.05,119.11,119.05,119.08,7904.0,112.9672,113.0241,112.9672,112.9956,7904.0
2021-07-12 15:00:00,119.07,119.09,119.02,119.05,11727.0,112.9862,113.0051,112.9387,112.9672,11727.0
2021-07-12 15:05:00,119.06,119.22,119.04,119.21,16126.0,112.9767,113.1285,112.9577,113.119,16126.0
2021-07-12 15:10:00,119.21,119.25,119.2,119.2,8198.0,113.119,113.157,113.1095,113.1095,8198.0
2021-07-12 15:15:00,119.21,119.35,119.21,119.35,15243.0,113.119,113.2519,113.119,113.2519,15243.0
2021-07-12 15:20:00,119.35,119.35,119.22,119.27,10929.0,113.2519,113.2519,113.1285,113.1759,10929.0
2021-07-12 15:25:00,119.27,119.28,119.21,119.22,12969.0,113.1759,113.1854,113.119,113.1285,12969.0
2021-07-12 15:30:00,119.22,119.22,119.14,119.16,11584.0,113.1285,113.1285,113.0526,113.0716,11584.0
2021-07-12 15:35:00,119.17,119.21,119.11,119.11,25559.0,113.081,113.119,113.0241,113.0241,25559.0
2021-07-12 15:40:00,119.11,119.2,119.11,119.15,16434.0,113.0241,113.1095,113.0241,113.0621,16434.0
2021-07-12 15:45:00,119.15,119.17,119.08,119.09,30465.0,113.0621,113.081,112.9956,113.0051,30465.0
2021-07-12 15:50:00,119.08,119.14,119.01,119.05,62655.0,112.9956,113.0526,112.9292,112.9672,62655.0
2021-07-12 15:55:00,119.05,119.13,119.0,119.04,132787.0,112.9672,113.0431,112.9197,112.9577,132787.0
2021-07-13 09:30:00,119.04,119.21,118.59,118.67,34843.0,112.9577,113.119,112.5307,112.6066,34843.0
2021-07-13 09:35:00,118.72,118.72,118.42,118.52,7077.0,112.654,112.654,112.3694,112.4643,7077.0
2021-07-13 09:40:00,118.57,118.72,118.57,118.72,4128.0,112.5117,112.654,112.5117,112.654,4128.0
2021-07-13 09:45:00,118.73,118.73,118.45,118.62,9413.0,112.6635,112.6635,112.3978,112.5591,9413.0
2021-07-13 09:50:00,118.67,118.82,118.61,118.82,5639.0,112.6066,112.7489,112.5497,112.7489,5639.0
2021-07-13 09:55:00,118.82,118.94,118.8,118.8,4101.0,112.7489,112.8628,112.73,112.73,4101.0
2021-07-13 10:00:00,118.82,118.82,118.63,118.67,2426.0,112.7489,112.7489,112.5686,112.6066,2426.0
2021-07-13 10:05:00,118.69,118.89,118.69,118.82,3063.0,112.6256,112.8154,112.6256,112.7489,3063.0
2021-07-13 10:10:00,118.81,118.89,118.81,118.84,1911.0,112.7394,112.8154,112.7394,112.7679,1911.0
2021-07-13 10:15:00,118.84,118.87,118.71,118.78,4463.0,112.7679,112.7964,112.6446,112.711,4463.0
2021-07-13 10:20:00,118.75,118.87,118.74,118.85,5980.0,112.6825,112.7964,112.673,112.7774,5980.0
2021-07-13 10:25:00,118.85,118.87,118.79,118.85,4231.0,112.7774,112.7964,112.7205,112.7774,4231.0
2021-07-13 10:30:00,118.88,118.98,118.87,118.98,3461.0,112.8059,112.9008,112.7964,112.9008,3461.0
2021-07-13 10:35:00,118.97,119.1,118.95,119.1,7972.0,112.8913,113.0146,112.8723,113.0146,7972.0
2021-07-13 10:40:00,119.11,119.13,119.07,119.09,5224.0,113.0241,113.0431,112.9862,113.0051,5224.0
2021-07-13 10:45:00,119.12,119.16,119.11,119.15,1815.0,113.0336,113.0716,113.0241,113.0621,1815.0
2021-07-13 10:50:00,119.15,119.15,118.98,118.98,6404.0,113.0621,113.0621,112.9008,112.9008,6404.0
2021-07-13 10:55:00,118.99,118.99,118.89,118.9,2404.0,112.9102,112.9102,112.8154,112.8248,2404.0
2021-07-13 11:00:00,118.92,119.06,118.92,119.03,8632.0,112.8438,112.9767,112.8438,112.9482,8632.0
2021-07-13 11:05:00,119.03,119.06,118.96,118.97,4453.0,112.9482,112.9767,112.8818,112.8913,4453.0
2021-07-13 11:10:00,118.97,119.16,118.97,119.15,9040.0,112.8913,113.0716,112.8913,113.0621,9040.0
2021-07-13 11:15:00,119.15,119.15,119.06,119.09,7172.0,113.0621,113.0621,112.9767,113.0051,7172.0
2021-07-13 11:20:00,119.09,119.23,119.07,119.19,5778.0,113.0051,113.138,112.9862,113.1,5778.0
2021-07-13 11:25:00,119.19,119.3,119.14,119.14,7641.0,113.1,113.2044,113.0526,113.0526,7641.0
2021-07-13 11:30:00,119.1,119.21,119.06,119.2,8398.0,113.0146,113.119,112.9767,113.1095,8398.0
2021-07-13 11:35:00,119.21,119.22,119.06,119.06,3730.0,113.119,113.1285,112.9767,112.9767,3730.0
2021-07-13 11:40:00,119.05,119.09,119.02,119.08,5473.0,112.9672,113.0051,112.9387,112.9956,5473.0
2021-07-13 11:45:00,119.07,119.09,119.05,119.07,5152.0,112.9862,113.0051,112.9672,112.9862,5152.0
2021-07-13 11:50:00,119.06,119.15,119.06,119.11,4976.0,112.9767,113.0621,112.9767,113.0241,4976.0
2021-07-13 11:55:00,119.11,119.14,119.08,119.08,5558.0,113.0241,113.0526,112.9956,112.9956,5558.0
2021-07-13 12:00:00,119.08,119.1,118.99,118.99,7204.0,112.9956,113.0146,112.9102,112.9102,7204.0
2021-07-13 12:05:00,118.99,118.99,118.92,118.92,3496.0,112.9102,112.9102,112.8438,112.8438,3496.0
2021-07-13 12:10:00,118.91,118.92,118.82,118.84,5654.0,112.8343,112.8438,112.7489,112.7679,5654.0
2021-07-13 12:15:00,118.84,118.91,118.83,118.89,3943.0,112.7679,112.8343,112.7584,112.8154,3943.0
2021-07-13 12:20:00,118.89,118.91,118.83,118.85,6601.0,112.8154,112.8343,112.7584,112.7774,6601.0
2021-07-13 12:25:00,118.84,118.84,118.79,118.83,5051.0,112.7679,112.7679,112.7205,112.7584,5051.0
2021-07-13 12:30:00,118.85,118.9,118.82,118.86,6450.0,112.7774,112.8248,112.7489,112.7869,6450.0
2021-07-13 12:35:00,118.87,118.89,118.85,118.85,8213.0,112.7964,112.8154,112.7774,112.7774,8213.0
2021-07-13 12:40:00,118.85,118.85,118.77,118.77,3192.0,112.7774,112.7774,112.7015,112.7015,3192.0
2021-07-13 12:45:00,118.78,118.88,118.78,118.84,7714.0,112.711,112.8059,112.711,112.7679,7714.0
2021-07-13 12:50:00,118.84,118.91,118.82,118.9,5021.0,112.7679,112.8343,112.7489,112.8248,5021.0
2021-07-13 12:55:00,118.87,118.91,118.84,118.9,6535.0,112.7964,112.8343,112.7679,112.8248,6535.0
2021-07-13 13:00:00,118.89,118.89,118.81,118.83,5377.0,112.8154,112.8154,112.7394,112.7584,5377.0
2021-07-13 13:05:00,118.84,118.88,118.76,118.77,4145.0,112.7679,112.8059,112.692,112.7015,4145.0
2021-07-13 13:10:00,118.76,118.77,118.72,118.77,5637.0,112.692,112.7015,112.654,112.7015,5637.0
2021-07-13 13:15:00,118.78,118.81,118.67,118.67,6135.0,112.711,112.7394,112.6066,112.6066,6135.0
2021-07-13 13:20:00,118.68,118.76,118.68,118.69,5949.0,112.6161,112.692,112.6161,112.6256,5949.0
2021-07-13 13:25:00,118.69,118.72,118.61,118.72,9691.0,112.6256,112.654,112.5497,112.654,9691.0
2021-07-13 13:30:00,118.71,118.78,118.69,118.74,5405.0,112.6446,112.711,112.6256,112.673,5405.0
2021-07-13 13:35:00,118.75,118.77,118.64,118.69,6974.0,112.6825,112.7015,112.5781,112.6256,6974.0
2021-07-13 13:40:00,118.73,118.75,118.62,118.68,12039.0,112.6635,112.6825,112.5591,112.6161,12039.0
2021-07-13 13:45:00,118.68,118.75,118.67,118.71,7509.0,112.6161,112.6825,112.6066,112.6446,7509.0
2021-07-13 13:50:00,118.71,118.74,118.69,118.7,7870.0,112.6446,112.673,112.6256,112.6351,7870.0
2021-07-13 13:55:00,118.72,118.77,118.72,118.77,4027.0,112.654,112.7015,112.654,112.7015,4027.0
2021-07-13 14:00:00,118.75,118.75,118.56,118.62,13783.0,112.6825,112.6825,112.5022,112.5591,13783.0
2021-07-13 14:05:00,118.63,118.78,118.63,118.66,7463.0,112.5686,112.711,112.5686,112.5971,7463.0
2021-07-13 14:10:00,118.67,118.74,118.67,118.74,17699.0,112.6066,112.673,112.6066,112.673,17699.0
2021-07-13 14:15:00,118.72,118.72,118.63,118.64,10506.0,112.654,112.654,112.5686,112.5781,10506.0
2021-07-13 14:20:00,118.64,118.68,118.52,118.53,8842.0,112.5781,112.6161,112.4643,112.4737,8842.0
2021-07-13 14:25:00,118.53,118.59,118.53,118.56,9149.0,112.4737,112.5307,112.4737,112.5022,9149.0
2021-07-13 14:30:00,118.56,118.67,118.54,118.67,7235.0,112.5022,112.6066,112.4832,112.6066,7235.0
2021-07-13 14:35:00,118.68,118.7,118.57,118.58,4236.0,112.6161,112.6351,112.5117,112.5212,4236.0
2021-07-13 14:40:00,118.58,118.59,118.53,118.57,6705.0,112.5212,112.5307,112.4737,112.5117,6705.0
2021-07-13 14:45:00,118.59,118.65,118.55,118.65,8625.0,112.5307,112.5876,112.4927,112.5876,8625.0
2021-07-13 14:50:00,118.65,118.68,118.64,118.64,7008.0,112.5876,112.6161,112.5781,112.5781,7008.0
2021-07-13 14:55:00,118.63,118.7,118.61,118.67,6449.0,112.5686,112.6351,112.5497,112.6066,6449.0
2021-07-13 15:00:00,118.66,118.73,118.64,118.65,7113.0,112.5971,112.6635,112.5781,112.5876,7113.0
2021-07-13 15:05:00,118.66,118.73,118.6,118.61,7810.0,112.5971,112.6635,112.5402,112.5497,7810.0
2021-07-13 15:10:00,118.59,118.67,118.56,118.58,8708.0,112.5307,112.6066,112.5022,112.5212,8708.0
2021-07-13 15:15:00,118.58,118.63,118.55,118.63,7311.0,112.5212,112.5686,112.4927,112.5686,7311.0
2021-07-13 15:20:00,118.64,118.66,118.6,118.6,4636.0,112.5781,112.5971,112.5402,112.5402,4636.0
2021-07-13 15:25:00,118.59,118.68,118.59,118.66,10369.0,112.5307,112.6161,112.5307,112.5971,10369.0
2021-07-13 15:30:00,118.66,118.75,118.62,118.7,16393.0,112.5971,112.6825,112.5591,112.6351,16393.0
2021-07-13 15:35:00,118.71,118.8,118.65,118.78,11589.0,112.6446,112.73,112.5876,112.711,11589.0
2021-07-13 15:40:00,118.78,118.86,118.76,118.86,12494.0,112.711,112.7869,112.692,112.7869,12494.0
2021-07-13 15:45:00,118.87,118.87,118.72,118.74,17504.0,112.7964,112.7964,112.654,112.673,17504.0
2021-07-13 15:50:00,118.73,118.77,118.65,118.77,43967.0,112.6635,112.7015,112.5876,112.7015,43967.0
2021-07-13 15:55:00,118.78,118.82,118.63,118.69,84238.0,112.711,112.7489,112.5686,112.6256,84238.0
2021-07-14 09:30:00,118.3,118.69,118.17,118.49,34913.0,112.2555,112.6256,112.1321,112.4358,34913.0
2021-07-14 09:35:00,118.33,118.33,118.11,118.13,11336.0,112.284,112.284,112.0752,112.0942,11336.0
2021-07-14 09:40:00,118.17,118.2,118.03,118.09,10926.0,112.1321,112.1606,111.9993,112.0562,10926.0
2021-07-14 09:45:00,118.02,118.16,117.94,118.16,9925.0,111.9898,112.1227,111.9139,112.1227,9925.0
2021-07-14 09:50:00,118.2,118.36,118.07,118.08,6447.0,112.1606,112.3124,112.0373,112.0467,6447.0
2021-07-14 09:55:00,118.09,118.17,118.06,118.11,5404.0,112.0562,112.1321,112.0278,112.0752,5404.0
2021-07-14 10:00:00,118.12,118.15,117.95,118.04,15530.0,112.0847,112.1132,111.9234,112.0088,15530.0
2021-07-14 10:05:00,118.07,118.07,117.8,117.84,13165.0,112.0373,112.0373,111.781,111.819,13165.0
2021-07-14 10:10:00,117.82,117.85,117.74,117.83,9751.0,111.8,111.8285,111.7241,111.8095,9751.0
2021-07-14 10:15:00,117.85,117.92,117.81,117.88,60656.0,111.8285,111.8949,111.7905,111.857,60656.0
2021-07-14 10:20:00,117.86,117.95,117.84,117.94,7461.0,111.838,111.9234,111.819,111.9139,7461.0
2021-07-14 10:25:00,117.87,117.87,117.72,117.73,3183.0,111.8475,111.8475,111.7051,111.7146,3183.0
2021-07-14 10:30:00,117.75,118.04,117.75,117.99,14982.0,111.7336,112.0088,111.7336,111.9613,14982.0
2021-07-14 10:35:00,118.01,118.03,117.86,117.95,7273.0,111.9803,111.9993,111.838,111.9234,7273.0
2021-07-14 10:40:00,117.98,118.1,117.96,118.01,9420.0,111.9519,112.0657,111.9329,111.9803,9420.0
2021-07-14 10:45:00,118.02,118.17,118.01,118.17,9419.0,111.9898,112.1321,111.9803,112.1321,9419.0
2021-07-14 10:50:00,118.16,118.17,118.08,118.08,6895.0,112.1227,112.1321,112.0467,112.0467,6895.0
2021-07-14 10:55:00,118.04,118.13,118.02,118.02,5502.0,112.0088,112.0942,111.9898,111.9898,5502.0
2021-07-14 11:00:00,118.0,118.03,117.96,118.03,6455.0,111.9708,111.9993,111.9329,111.9993,6455.0
2021-07-14 11:05:00,118.0,118.01,117.93,117.96,5733.0,111.9708,111.9803,111.9044,111.9329,5733.0
2021-07-14 11:10:00,117.94,117.96,117.88,117.9,6642.0,111.9139,111.9329,111.857,111.8759,6642.0
2021-07-14 11:15:00,117.88,117.9,117.79,117.89,5221.0,111.857,111.8759,111.7716,111.8664,5221.0
2021-07-14 11:20:00,117.89,118.07,117.89,118.0,10941.0,111.8664,112.0373,111.8664,111.9708,10941.0
2021-07-14 11:25:00,117.99,118.01,117.94,117.95,7878.0,111.9613,111.9803,111.9139,111.9234,7878.0
2021-07-14 11:30:00,117.91,117.95,117.9,117.9,12551.0,111.8854,111.9234,111.8759,111.8759,12551.0
2021-07-14 11:35:00,117.89,117.98,117.89,117.93,6375.0,111.8664,111.9519,111.8664,111.9044,6375.0
2021-07-14 11:40:00,117.9,117.97,117.85,117.97,9694.0,111.8759,111.9424,111.8285,111.9424,9694.0
2021-07-14 11:45:00,118.0,118.0,117.83,117.86,9553.0,111.9708,111.9708,111.8095,111.838,9553.0
2021-07-14 11:50:00,117.86,117.87,117.81,117.82,8704.0,111.838,111.8475,111.7905,111.8,8704.0
2021-07-14 11:55:00,117.83,117.85,117.72,117.75,8397.0,111.8095,111.8285,111.7051,111.7336,8397.0
2021-07-14 12:00:00,117.75,117.92,117.74,117.86,6970.0,111.7336,111.8949,111.7241,111.838,6970.0
2021-07-14 12:05:00,117.86,117.95,117.82,117.82,7765.0,111.838,111.9234,111.8,111.8,7765.0
2021-07-14 12:10:00,117.82,117.83,117.77,117.83,6387.0,111.8,111.8095,111.7526,111.8095,6387.0
2021-07-14 12:15:00,117.82,117.82,117.78,117.78,4480.0,111.8,111.8,111.7621,111.7621,4480.0
2021-07-14 12:20:00,117.78,117.93,117.77,117.84,10909.0,111.7621,111.9044,111.7526,111.819,10909.0
2021-07-14 12:25:00,117.86,117.87,117.82,117.83,3534.0,111.838,111.8475,111.8,111.8095,3534.0
2021-07-14 12:30:00,117.82,117.84,117.8,117.83,5308.0,111.8,111.819,111.781,111.8095,5308.0
2021-07-14 12:35:00,117.83,117.9,117.78,117.84,5815.0,111.8095,111.8759,111.7621,111.819,5815.0
2021-07-14 12:40:00,117.84,117.85,117.7,117.71,13371.0,111.819,111.8285,111.6862,111.6956,13371.0
2021-07-14 12:45:00,117.71,117.73,117.61,117.71,38372.0,111.6956,111.7146,111.6008,111.6956,38372.0
2021-07-14 12:50:00,117.7,117.7,117.55,117.55,12044.0,111.6862,111.6862,111.5438,111.5438,12044.0
2021-07-14 12:55:00,117.54,117.59,117.54,117.54,18284.0,111.5343,111.5818,111.5343,111.5343,18284.0
2021-07-14 13:00:00,117.55,117.56,117.46,117.47,9394.0,111.5438,111.5533,111.4584,111.4679,9394.0
2021-07-14 13:05:00,117.49,117.59,117.49,117.5,5911.0,111.4869,111.5818,111.4869,111.4964,5911.0
2021-07-14 13:10:00,117.5,117.59,117.48,117.53,9688.0,111.4964,111.5818,111.4774,111.5248,9688.0
2021-07-14 13:15:00,117.52,117.56,117.51,117.52,10218.0,111.5154,111.5533,111.5059,111.5154,10218.0
2021-07-14 13:20:00,117.5,117.55,117.49,117.53,8751.0,111.4964,111.5438,111.4869,111.5248,8751.0
2021-07-14 13:25:00,117.55,117.55,117.49,117.52,7050.0,111.5438,111.5438,111.4869,111.5154,7050.0
2021-07-14 13:30:00,117.52,117.72,117.51,117.72,6023.0,111.5154,111.7051,111.5059,111.7051,6023.0
2021-07-14 13:35:00,117.72,117.82,117.72,117.77,9177.0,111.7051,111.8,111.7051,111.7526,9177.0
2021-07-14 13:40:00,117.78,117.78,117.73,117.75,9765.0,111.7621,111.7621,111.7146,111.7336,9765.0
2021-07-14 13:45:00,117.75,117.77,117.7,117.77,4894.0,111.7336,111.7526,111.6862,111.7526,4894.0
2021-07-14 13:50:00,117.76,117.83,117.76,117.82,8794.0,111.7431,111.8095,111.7431,111.8,8794.0
2021-07-14 13:55:00,117.82,117.87,117.8,117.87,7867.0,111.8,111.8475,111.781,111.8475,7867.0
2021-07-14 14:00:00,117.86,117.92,117.85,117.92,8001.0,111.838,111.8949,111.8285,111.8949,8001.0
2021-07-14 14:05:00,117.91,118.06,117.9,118.05,4894.0,111.8854,112.0278,111.8759,112.0183,4894.0
2021-07-14 14:10:00,118.03,118.17,118.03,118.14,6074.0,111.9993,112.1321,111.9993,112.1037,6074.0
2021-07-14 14:15:00,118.14,118.21,118.14,118.15,4432.0,112.1037,112.1701,112.1037,112.1132,4432.0
2021-07-14 14:20:00,118.16,118.2,118.16,118.2,9018.0,112.1227,112.1606,112.1227,112.1606,9018.0
2021-07-14 14:25:00,118.2,118.23,118.14,118.17,9881.0,112.1606,112.1891,112.1037,112.1321,9881.0
2021-07-14 14:30:00,118.18,118.23,118.15,118.16,5159.0,112.1416,112.1891,112.1132,112.1227,5159.0
2021-07-14 14:35:00,118.16,118.24,118.16,118.17,4961.0,112.1227,112.1986,112.1227,112.1321,4961.0
2021-07-14 14:40:00,118.16,118.21,118.14,118.21,5767.0,112.1227,112.1701,112.1037,112.1701,5767.0
2021-07-14 14:45:00,118.21,118.21,118.09,118.09,4799.0,112.1701,112.1701,112.0562,112.0562,4799.0
2021-07-14 14:50:00,118.11,118.13,118.07,118.07,3550.0,112.0752,112.0942,112.0373,112.0373,3550.0
2021-07-14 14:55:00,118.08,118.17,118.07,118.15,5479.0,112.0467,112.1321,112.0373,112.1132,5479.0
2021-07-14 15:00:00,118.13,118.25,118.13,118.22,4642.0,112.0942,112.2081,112.0942,112.1796,4642.0
2021-07-14 15:05:00,118.22,118.26,118.21,118.21,7891.0,112.1796,112.2175,112.1701,112.1701,7891.0
2021-07-14 15:10:00,118.19,118.2,118.11,118.12,6455.0,112.1511,112.1606,112.0752,112.0847,6455.0
2021-07-14 15:15:00,118.12,118.19,118.08,118.14,8749.0,112.0847,112.1511,112.0467,112.1037,8749.0
2021-07-14 15:20:00,118.12,118.17,118.11,118.15,5590.0,112.0847,112.1321,112.0752,112.1132,5590.0
2021-07-14 15:25:00,118.15,118.18,118.06,118.07,7361.0,112.1132,112.1416,112.0278,112.0373,7361.0
2021-07-14 15:30:00,118.06,118.11,117.99,118.1,13724.0,112.0278,112.0752,111.9613,112.0657,13724.0
2021-07-14 15:35:00,118.11,118.16,117.99,118.02,18184.0,112.0752,112.1227,111.9613,111.9898,18184.0
2021-07-14 15:40:00,118.02,118.03,117.86,117.89,23129.0,111.9898,111.9993,111.838,111.8664,23129.0
2021-07-14 15:45:00,117.89,118.01,117.71,117.79,44050.0,111.8664,111.9803,111.6956,111.7716,44050.0
2021-07-14 15:50:00,117.69,118.01,117.65,117.97,40501.0,111.6767,111.9803,111.6387,111.9424,40501.0
2021-07-14 15:55:00,117.94,118.26,117.86,118.18,212539.0,111.9139,112.2175,111.838,112.1416,212539.0
2021-07-15 09:30:00,117.62,118.12,117.62,117.99,39478.0,111.6102,112.0847,111.6102,111.9613,39478.0
2021-07-15 09:35:00,117.94,118.17,117.94,118.17,8364.0,111.9139,112.1321,111.9139,112.1321,8364.0
2021-07-15 09:40:00,118.13,118.22,118.04,118.08,7844.0,112.0942,112.1796,112.0088,112.0467,7844.0
2021-07-15 09:45:00,118.12,118.17,117.95,117.97,19665.0,112.0847,112.1321,111.9234,111.9424,19665.0
2021-07-15 09:50:00,117.98,118.02,117.83,117.93,4324.0,111.9519,111.9898,111.8095,111.9044,4324.0
2021-07-15 09:55:00,117.93,118.11,117.9,118.05,8284.0,111.9044,112.0752,111.8759,112.0183,8284.0
2021-07-15 10:00:00,118.04,118.13,117.98,118.01,15326.0,112.0088,112.0942,111.9519,111.9803,15326.0
2021-07-15 10:05:00,118.03,118.14,118.02,118.04,7682.0,111.9993,112.1037,111.9898,112.0088,7682.0
2021-07-15 10:10:00,118.04,118.11,118.03,118.1,4642.0,112.0088,112.0752,111.9993,112.0657,4642.0
2021-07-15 10:15:00,118.1,118.27,118.06,118.27,6858.0,112.0657,112.227,112.0278,112.227,6858.0
2021-07-15 10:20:00,118.27,118.42,118.21,118.31,19553.0,112.227,112.3694,112.1701,112.265,19553.0
2021-07-15 10:25:00,118.3,118.31,118.12,118.13,11049.0,112.2555,112.265,112.0847,112.0942,11049.0
2021-07-15 10:30:00,118.19,118.34,118.17,118.27,9766.0,112.1511,112.2935,112.1321,112.227,9766.0
2021-07-15 10:35:00,118.26,118.26,118.01,118.14,14021.0,112.2175,112.2175,111.9803,112.1037,14021.0
2021-07-15 10:40:00,118.11,118.12,117.94,117.96,6940.0,112.0752,112.0847,111.9139,111.9329,6940.0
2021-07-15 10:45:00,117.94,118.06,117.92,118.04,5852.0,111.9139,112.0278,111.8949,112.0088,5852.0
2021-07-15 10:50:00,118.01,118.11,117.95,117.98,12152.0,111.9803,112.0752,111.9234,111.9519,12152.0
2021-07-15 10:55:00,118.04,118.06,117.93,117.93,6162.0,112.0088,112.0278,111.9044,111.9044,6162.0
2021-07-15 11:00:00,117.94,118.07,117.91,118.03,6158.0,111.9139,112.0373,111.8854,111.9993,6158.0
2021-07-15 11:05:00,118.01,118.14,118.01,118.08,7937.0,111.9803,112.1037,111.9803,112.0467,7937.0
2021-07-15 11:10:00,118.05,118.16,118.02,118.15,9897.0,112.0183,112.1227,111.9898,112.1132,9897.0
2021-07-15 11:15:00,118.17,118.21,118.1,118.13,6550.0,112.1321,112.1701,112.0657,112.0942,6550.0
2021-07-15 11:20:00,118.14,118.16,118.03,118.09,6309.0,112.1037,112.1227,111.9993,112.0562,6309.0
2021-07-15 11:25:00,118.09,118.11,117.99,118.06,5938.0,112.0562,112.0752,111.9613,112.0278,5938.0
2021-07-15 11:30:00,118.08,118.1,118.02,118.1,5667.0,112.0467,112.0657,111.9898,112.0657,5667.0
2021-07-15 11:35:00,118.11,118.12,118.01,118.01,4006.0,112.0752,112.0847,111.9803,111.9803,4006.0
2021-07-15 11:40:00,118.01,118.09,118.01,118.04,6959.0,111.9803,112.0562,111.9803,112.0088,6959.0
2021-07-15 11:45:00,118.09,118.21,118.03,118.18,9991.0,112.0562,112.1701,111.9993,112.1416,9991.0
2021-07-15 11:50:00,118.21,118.21,118.12,118.14,6403.0,112.1701,112.1701,112.0847,112.1037,6403.0
2021-07-15 11:55:00,118.1,118.12,118.0,118.01,9504.0,112.0657,112.0847,111.9708,111.9803,9504.0
2021-07-15 12:00:00,117.99,117.99,117.8,117.8,11050.0,111.9613,111.9613,111.781,111.781,11050.0
2021-07-15 12:05:00,117.78,117.84,117.66,117.68,11868.0,111.7621,111.819,111.6482,111.6672,11868.0
2021-07-15 12:10:00,117.68,117.75,117.64,117.73,16402.0,111.6672,111.7336,111.6292,111.7146,16402.0
2021-07-15 12:15:00,117.73,117.9,117.73,117.9,9530.0,111.7146,111.8759,111.7146,111.8759,9530.0
2021-07-15 12:20:00,117.9,118.03,117.86,117.98,10375.0,111.8759,111.9993,111.838,111.9519,10375.0
2021-07-15 12:25:00,117.98,118.06,117.96,118.04,8074.0,111.9519,112.0278,111.9329,112.0088,8074.0
2021-07-15 12:30:00,118.06,118.07,117.96,117.96,6568.0,112.0278,112.0373,111.9329,111.9329,6568.0
2021-07-15 12:35:00,117.97,118.0,117.95,118.0,4915.0,111.9424,111.9708,111.9234,111.9708,4915.0
2021-07-15 12:40:00,118.0,118.01,117.92,117.93,3705.0,111.9708,111.9803,111.8949,111.9044,3705.0
2021-07-15 12:45:00,117.93,118.04,117.93,118.01,5809.0,111.9044,112.0088,111.9044,111.9803,5809.0
2021-07-15 12:50:00,118.01,118.04,117.95,117.95,4249.0,111.9803,112.0088,111.9234,111.9234,4249.0
2021-07-15 12:55:00,117.93,117.95,117.92,117.92,2754.0,111.9044,111.9234,111.8949,111.8949,2754.0
2021-07-15 13:00:00,117.96,117.97,117.83,117.84,10292.0,111.9329,111.9424,111.8095,111.819,10292.0
2021-07-15 13:05:00,117.86,117.91,117.86,117.9,3265.0,111.838,111.8854,111.838,111.8759,3265.0
2021-07-15 13:10:00,117.9,117.9,117.72,117.81,9561.0,111.8759,111.8759,111.7051,111.7905,9561.0
2021-07-15 13:15:00,117.72,117.83,117.7,117.71,8273.0,111.7051,111.8095,111.6862,111.6956,8273.0
2021-07-15 13:20:00,117.71,117.73,117.67,117.68,3930.0,111.6956,111.7146,111.6577,111.6672,3930.0
2021-07-15 13:25:00,117.67,117.68,117.61,117.62,3530.0,111.6577,111.6672,111.6008,111.6102,3530.0
2021-07-15 13:30:00,117.64,117.64,117.53,117.53,4599.0,111.6292,111.6292,111.5248,111.5248,4599.0
2021-07-15 13:35:00,117.53,117.65,117.53,117.59,7676.0,111.5248,111.6387,111.5248,111.5818,7676.0
2021-07-15 13:40:00,117.62,117.63,117.56,117.56,35153.0,111.6102,111.6197,111.5533,111.5533,35153.0
2021-07-15 13:45:00,117.55,117.58,117.5,117.56,4695.0,111.5438,111.5723,111.4964,111.5533,4695.0
2021-07-15 13:50:00,117.56,117.75,117.56,117.67,29383.0,111.5533,111.7336,111.5533,111.6577,29383.0
2021-07-15 13:55:00,117.67,117.67,117.58,117.62,4982.0,111.6577,111.6577,111.5723,111.6102,4982.0
2021-07-15 14:00:00,117.62,117.68,117.61,117.64,4516.0,111.6102,111.6672,111.6008,111.6292,4516.0
2021-07-15 14:05:00,117.64,117.78,117.63,117.77,27109.0,111.6292,111.7621,111.6197,111.7526,27109.0
2021-07-15 14:10:00,117.8,117.81,117.73,117.76,5844.0,111.781,111.7905,111.7146,111.7431,5844.0
2021-07-15 14:15:00,117.74,117.8,117.71,117.71,9105.0,111.7241,111.781,111.6956,111.6956,9105.0
2021-07-15 14:20:00,117.71,117.74,117.68,117.71,7710.0,111.6956,111.7241,111.6672,111.6956,7710.0
2021-07-15 14:25:00,117.7,117.72,117.67,117.72,11861.0,111.6862,111.7051,111.6577,111.7051,11861.0
2021-07-15 14:30:00,117.7,117.74,117.66,117.7,7541.0,111.6862,111.7241,111.6482,111.6862,7541.0
2021-07-15 14:35:00,117.71,117.71,117.59,117.59,4776.0,111.6956,111.6956,111.5818,111.5818,4776.0
2021-07-15 14:40:00,117.6,117.61,117.58,117.6,4064.0,111.5913,111.6008,111.5723,111.5913,4064.0
2021-07-15 14:45:00,117.61,117.63,117.53,117.62,12266.0,111.6008,111.6197,111.5248,111.6102,12266.0
2021-07-15 14:50:00,117.62,117.63,117.56,117.61,7703.0,111.6102,111.6197,111.5533,111.6008,7703.0
2021-07-15 14:55:00,117.6,117.72,117.59,117.67,12054.0,111.5913,111.7051,111.5818,111.6577,12054.0
2021-07-15 15:00:00,117.68,117.7,117.65,117.68,11876.0,111.6672,111.6862,111.6387,111.6672,11876.0
2021-07-15 15:05:00,117.7,117.79,117.7,117.77,4171.0,111.6862,111.7716,111.6862,111.7526,4171.0
2021-07-15 15:10:00,117.77,117.77,117.72,117.74,8940.0,111.7526,111.7526,111.7051,111.7241,8940.0
2021-07-15 15:15:00,117.74,117.8,117.7,117.75,14289.0,111.7241,111.781,111.6862,111.7336,14289.0
2021-07-15 15:20:00,117.75,117.79,117.69,117.76,12505.0,111.7336,111.7716,111.6767,111.7431,12505.0
2021-07-15 15:25:00,117.77,117.8,117.75,117.79,16956.0,111.7526,111.781,111.7336,111.7716,16956.0
2021-07-15 15:30:00,117.79,117.8,117.7,117.74,27249.0,111.7716,111.781,111.6862,111.7241,27249.0
2021-07-15 15:35:00,117.75,117.79,117.71,117.72,27595.0,111.7336,111.7716,111.6956,111.7051,27595.0
2021-07-15 15:40:00,117.73,117.83,117.72,117.76,22485.0,111.7146,111.8095,111.7051,111.7431,22485.0
2021-07-15 15:45:00,117.77,117.85,117.75,117.76,27801.0,111.7526,111.8285,111.7336,111.7431,27801.0
2021-07-15 15:50:00,117.76,117.95,117.76,117.9,54976.0,111.7431,111.9234,111.7431,111.8759,54976.0
2021-07-15 15:55:00,117.9,118.0,117.85,117.99,97930.0,111.8759,111.9708,111.8285,111.9613,97930.0
2021-07-16 09:30:00,118.36,118.46,117.89,118.0,56526.0,112.3124,112.4073,111.8664,111.9708,56526.0
2021-07-16 09:35:00,117.95,118.14,117.89,118.14,4234.0,111.9234,112.1037,111.8664,112.1037,4234.0
2021-07-16 09:40:00,118.08,118.13,117.93,117.99,2432.0,112.0467,112.0942,111.9044,111.9613,2432.0
2021-07-16 09:45:00,118.04,118.32,117.96,118.24,9152.0,112.0088,112.2745,111.9329,112.1986,9152.0
2021-07-16 09:50:00,118.22,118.29,118.2,118.2,3523.0,112.1796,112.246,112.1606,112.1606,3523.0
2021-07-16 09:55:00,118.24,118.36,118.19,118.31,3742.0,112.1986,112.3124,112.1511,112.265,3742.0
2021-07-16 10:00:00,118.32,118.34,118.15,118.25,6074.0,112.2745,112.2935,112.1132,112.2081,6074.0
2021-07-16 10:05:00,118.25,118.56,118.25,118.56,6010.0,112.2081,112.5022,112.2081,112.5022,6010.0
2021-07-16 10:10:00,118.51,118.51,118.11,118.16,6114.0,112.4548,112.4548,112.0752,112.1227,6114.0
2021-07-16 10:15:00,118.13,118.36,118.13,118.36,3954.0,112.0942,112.3124,112.0942,112.3124,3954.0
2021-07-16 10:20:00,118.32,118.32,117.99,118.06,3292.0,112.2745,112.2745,111.9613,112.0278,3292.0
2021-07-16 10:25:00,118.01,118.3,117.98,118.28,5943.0,111.9803,112.2555,111.9519,112.2365,5943.0
2021-07-16 10:30:00,118.25,118.57,118.23,118.48,10841.0,112.2081,112.5117,112.1891,112.4263,10841.0
2021-07-16 10:35:00,118.49,118.59,118.42,118.54,3518.0,112.4358,112.5307,112.3694,112.4832,3518.0
2021-07-16 10:40:00,118.57,118.6,118.47,118.53,2779.0,112.5117,112.5402,112.4168,112.4737,2779.0
2021-07-16 10:45:00,118.55,118.61,118.47,118.59,5196.0,112.4927,112.5497,112.4168,112.5307,5196.0
2021-07-16 10:50:00,118.63,118.65,118.51,118.58,9950.0,112.5686,112.5876,112.4548,112.5212,9950.0
2021-07-16 10:55:00,118.58,118.59,118.45,118.57,4158.0,112.5212,112.5307,112.3978,112.5117,4158.0
2021-07-16 11:00:00,118.53,118.69,118.53,118.56,7048.0,112.4737,112.6256,112.4737,112.5022,7048.0
2021-07-16 11:05:00,118.55,118.63,118.5,118.52,4876.0,112.4927,112.5686,112.4453,112.4643,4876.0
2021-07-16 11:10:00,118.49,118.5,118.4,118.4,3071.0,112.4358,112.4453,112.3504,112.3504,3071.0
2021-07-16 11:15:00,118.37,118.51,118.33,118.47,6429.0,112.3219,112.4548,112.284,112.4168,6429.0
2021-07-16 11:20:00,118.46,118.54,118.45,118.45,3787.0,112.4073,112.4832,112.3978,112.3978,3787.0
2021-07-16 11:25:00,118.44,118.49,118.41,118.49,3261.0,112.3883,112.4358,112.3599,112.4358,3261.0
2021-07-16 11:30:00,118.48,118.58,118.48,118.58,3432.0,112.4263,112.5212,112.4263,112.5212,3432.0
2021-07-16 11:35:00,118.58,118.68,118.53,118.68,4302.0,112.5212,112.6161,112.4737,112.6161,4302.0
2021-07-16 11:40:00,118.67,118.67,118.57,118.63,6025.0,112.6066,112.6066,112.5117,112.5686,6025.0
2021-07-16 11:45:00,118.63,118.7,118.55,118.7,7789.0,112.5686,112.6351,112.4927,112.6351,7789.0
2021-07-16 11:50:00,118.66,118.8,118.65,118.7,14030.0,112.5971,112.73,112.5876,112.6351,14030.0
2021-07-16 11:55:00,118.7,118.72,118.61,118.62,9737.0,112.6351,112.654,112.5497,112.5591,9737.0
2021-07-16 12:00:00,118.62,118.68,118.56,118.63,15886.0,112.5591,112.6161,112.5022,112.5686,15886.0
2021-07-16 12:05:00,118.64,118.67,118.58,118.62,9963.0,112.5781,112.6066,112.5212,112.5591,9963.0
2021-07-16 12:10:00,118.62,118.62,118.54,118.61,7940.0,112.5591,112.5591,112.4832,112.5497,7940.0
2021-07-16 12:15:00,118.6,118.72,118.6,118.69,8233.0,112.5402,112.654,112.5402,112.6256,8233.0
2021-07-16 12:20:00,118.69,118.73,118.66,118.72,8234.0,112.6256,112.6635,112.5971,112.654,8234.0
2021-07-16 12:25:00,118.73,118.84,118.69,118.7,17600.0,112.6635,112.7679,112.6256,112.6351,17600.0
2021-07-16 12:30:00,118.7,118.73,118.62,118.7,8102.0,112.6351,112.6635,112.5591,112.6351,8102.0
2021-07-16 12:35:00,118.72,118.75,118.69,118.7,6533.0,112.654,112.6825,112.6256,112.6351,6533.0
2021-07-16 12:40:00,118.69,118.71,118.67,118.67,4135.0,112.6256,112.6446,112.6066,112.6066,4135.0
2021-07-16 12:45:00,118.66,118.73,118.64,118.66,11530.0,112.5971,112.6635,112.5781,112.5971,11530.0
2021-07-16 12:50:00,118.66,118.7,118.64,118.65,5344.0,112.5971,112.6351,112.5781,112.5876,5344.0
2021-07-16 12:55:00,118.63,118.64,118.52,118.52,6674.0,112.5686,112.5781,112.4643,112.4643,6674.0
2021-07-16 13:00:00,118.51,118.59,118.51,118.59,6887.0,112.4548,112.5307,112.4548,112.5307,6887.0
2021-07-16 13:05:00,118.59,118.62,118.54,118.59,5518.0,112.5307,112.5591,112.4832,112.5307,5518.0
2021-07-16 13:10:00,118.59,118.62,118.59,118.62,4706.0,112.5307,112.5591,112.5307,112.5591,4706.0
2021-07-16 13:15:00,118.62,118.62,118.56,118.59,7407.0,112.5591,112.5591,112.5022,112.5307,7407.0
2021-07-16 13:20:00,118.59,118.59,118.5,118.51,6663.0,112.5307,112.5307,112.4453,112.4548,6663.0
2021-07-16 13:25:00,118.51,118.55,118.47,118.47,5363.0,112.4548,112.4927,112.4168,112.4168,5363.0
2021-07-16 13:30:00,118.46,118.54,118.45,118.48,6451.0,112.4073,112.4832,112.3978,112.4263,6451.0
2021-07-16 13:35:00,118.47,118.48,118.4,118.47,7565.0,112.4168,112.4263,112.3504,112.4168,7565.0
2021-07-16 13:40:00,118.46,118.47,118.38,118.38,11978.0,112.4073,112.4168,112.3314,112.3314,11978.0
2021-07-16 13:45:00,118.36,118.4,118.3,118.3,8822.0,112.3124,112.3504,112.2555,112.2555,8822.0
2021-07-16 13:50:00,118.3,118.39,118.29,118.36,8048.0,112.2555,112.3409,112.246,112.3124,8048.0
2021-07-16 13:55:00,118.37,118.37,118.31,118.32,6096.0,112.3219,112.3219,112.265,112.2745,6096.0
2021-07-16 14:00:00,118.33,118.33,118.26,118.3,7020.0,112.284,112.284,112.2175,112.2555,7020.0
2021-07-16 14:05:00,118.3,118.3,118.18,118.2,8330.0,112.2555,112.2555,112.1416,112.1606,8330.0
2021-07-16 14:10:00,118.2,118.26,118.2,118.24,6233.0,112.1606,112.2175,112.1606,112.1986,6233.0
2021-07-16 14:15:00,118.27,118.27,118.21,118.24,5397.0,112.227,112.227,112.1701,112.1986,5397.0
2021-07-16 14:20:00,118.23,118.28,118.21,118.25,5211.0,112.1891,112.2365,112.1701,112.2081,5211.0
2021-07-16 14:25:00,118.25,118.26,118.17,118.17,7661.0,112.2081,112.2175,112.1321,112.1321,7661.0
2021-07-16 14:30:00,118.17,118.25,118.15,118.17,7102.0,112.1321,112.2081,112.1132,112.1321,7102.0
2021-07-16 14:35:00,118.17,118.2,118.07,118.08,8051.0,112.1321,112.1606,112.0373,112.0467,8051.0
2021-07-16 14:40:00,118.07,118.15,118.05,118.08,6733.0,112.0373,112.1132,112.0183,112.0467,6733.0
2021-07-16 14:45:00,118.06,118.13,118.04,118.08,9308.0,112.0278,112.0942,112.0088,112.0467,9308.0
2021-07-16 14:50:00,118.09,118.16,118.09,118.15,6428.0,112.0562,112.1227,112.0562,112.1132,6428.0
2021-07-16 14:55:00,118.15,118.16,118.1,118.13,10791.0,112.1132,112.1227,112.0657,112.0942,10791.0
2021-07-16 15:00:00,118.12,118.14,118.05,118.06,12225.0,112.0847,112.1037,112.0183,112.0278,12225.0
2021-07-16 15:05:00,118.07,118.11,117.96,117.98,7148.0,112.0373,112.0752,111.9329,111.9519,7148.0
2021-07-16 15:10:00,118.01,118.02,117.91,117.98,8786.0,111.9803,111.9898,111.8854,111.9519,8786.0
2021-07-16 15:15:00,117.99,118.08,117.96,118.08,7017.0,111.9613,112.0467,111.9329,112.0467,7017.0
2021-07-16 15:20:00,118.08,118.12,118.02,118.07,8748.0,112.0467,112.0847,111.9898,112.0373,8748.0
2021-07-16 15:25:00,118.06,118.08,118.01,118.05,8330.0,112.0278,112.0467,111.9803,112.0183,8330.0
2021-07-16 15:30:00,118.04,118.09,118.02,118.04,15009.0,112.0088,112.0562,111.9898,112.0088,15009.0
2021-07-16 15:35:00,118.04,118.07,118.0,118.04,19844.0,112.0088,112.0373,111.9708,112.0088,19844.0
2021-07-16 15:40:00,118.04,118.1,117.96,117.97,13391.0,112.0088,112.0657,111.9329,111.9424,13391.0
2021-07-16 15:45:00,117.97,117.97,117.74,117.75,32566.0,111.9424,111.9424,111.7241,111.7336,32566.0
2021-07-16 15:50:00,117.76,117.92,117.76,117.89,46737.0,111.7431,111.8949,111.7431,111.8664,46737.0
2021-07-16 15:55:00,117.9,118.07,117.89,118.06,98090.0,111.8759,112.0373,111.8664,112.0278,98090.0
2021-07-19 09:30:00,117.24,117.68,117.05,117.38,62029.0,111.2497,111.6672,111.0694,111.3825,62029.0
2021-07-19 09:35:00,117.46,117.82,117.31,117.74,20426.0,111.4584,111.8,111.3161,111.7241,20426.0
2021-07-19 09:40:00,117.76,118.19,117.74,118.18,37908.0,111.7431,112.1511,111.7241,112.1416,37908.0
2021-07-19 09:45:00,118.21,118.25,117.97,118.16,82054.0,112.1701,112.2081,111.9424,112.1227,82054.0
2021-07-19 09:50:00,118.15,118.23,117.82,117.97,22439.0,112.1132,112.1891,111.8,111.9424,22439.0
2021-07-19 09:55:00,117.96,118.2,117.85,118.2,44613.0,111.9329,112.1606,111.8285,112.1606,44613.0
2021-07-19 10:00:00,118.19,118.27,118.01,118.18,27377.0,112.1511,112.227,111.9803,112.1416,27377.0
2021-07-19 10:05:00,118.16,118.23,118.11,118.16,35017.0,112.1227,112.1891,112.0752,112.1227,35017.0
2021-07-19 10:10:00,118.12,118.4,118.08,118.36,23689.0,112.0847,112.3504,112.0467,112.3124,23689.0
2021-07-19 10:15:00,118.33,118.36,117.8,117.91,28105.0,112.284,112.3124,111.781,111.8854,28105.0
2021-07-19 10:20:00,117.89,118.02,117.84,117.97,45361.0,111.8664,111.9898,111.819,111.9424,45361.0
2021-07-19 10:25:00,117.97,118.17,117.91,118.12,19030.0,111.9424,112.1321,111.8854,112.0847,19030.0
2021-07-19 10:30:00,118.12,118.17,117.89,117.98,48615.0,112.0847,112.1321,111.8664,111.9519,48615.0
2021-07-19 10:35:00,117.97,117.97,117.68,117.69,22341.0,111.9424,111.9424,111.6672,111.6767,22341.0
2021-07-19 10:40:00,117.67,117.73,117.44,117.73,13108.0,111.6577,111.7146,111.4394,111.7146,13108.0
2021-07-19 10:45:00,117.75,117.9,117.69,117.85,11483.0,111.7336,111.8759,111.6767,111.8285,11483.0
2021-07-19 10:50:00,117.86,117.92,117.76,117.78,10007.0,111.838,111.8949,111.7431,111.7621,10007.0
2021-07-19 10:55:00,117.81,117.83,117.7,117.83,12496.0,111.7905,111.8095,111.6862,111.8095,12496.0
2021-07-19 11:00:00,117.83,117.89,117.63,117.89,11308.0,111.8095,111.8664,111.6197,111.8664,11308.0
2021-07-19 11:05:00,117.91,118.06,117.91,117.98,12448.0,111.8854,112.0278,111.8854,111.9519,12448.0
2021-07-19 11:10:00,117.98,118.02,117.91,117.98,7451.0,111.9519,111.9898,111.8854,111.9519,7451.0
2021-07-19 11:15:00,117.96,118.09,117.95,118.05,35587.0,111.9329,112.0562,111.9234,112.0183,35587.0
2021-07-19 11:20:00,118.09,118.12,117.73,117.87,57916.0,112.0562,112.0847,111.7146,111.8475,57916.0
2021-07-19 11:25:00,117.88,118.02,117.69,118.02,48211.0,111.857,111.9898,111.6767,111.9898,48211.0
2021-07-19 11:30:00,118.02,118.11,117.86,118.07,54974.0,111.9898,112.0752,111.838,112.0373,54974.0
2021-07-19 11:35:00,118.07,118.11,117.77,117.9,52721.0,112.0373,112.0752,111.7526,111.8759,52721.0
2021-07-19 11:40:00,117.89,118.13,117.88,118.11,23492.0,111.8664,112.0942,111.857,112.0752,23492.0
2021-07-19 11:45:00,118.14,118.21,118.11,118.15,34237.0,112.1037,112.1701,112.0752,112.1132,34237.0
2021-07-19 11:50:00,118.15,118.21,117.92,117.98,21461.0,112.1132,112.1701,111.8949,111.9519,21461.0
2021-07-19 11:55:00,117.98,118.11,117.97,118.05,7943.0,111.9519,112.0752,111.9424,112.0183,7943.0
2021-07-19 12:00:00,118.04,118.04,117.68,117.69,9738.0,112.0088,112.0088,111.6672,111.6767,9738.0
2021-07-19 12:05:00,117.68,117.68,117.46,117.53,17970.0,111.6672,111.6672,111.4584,111.5248,17970.0
2021-07-19 12:10:00,117.54,117.65,117.43,117.54,41154.0,111.5343,111.6387,111.43,111.5343,41154.0
2021-07-19 12:15:00,117.54,117.54,117.45,117.5,8623.0,111.5343,111.5343,111.4489,111.4964,8623.0
2021-07-19 12:20:00,117.49,117.59,117.49,117.57,9366.0,111.4869,111.5818,111.4869,111.5628,9366.0
2021-07-19 12:25:00,117.62,117.67,117.31,117.31,12433.0,111.6102,111.6577,111.3161,111.3161,12433.0
2021-07-19 12:30:00,117.31,117.45,117.29,117.45,15240.0,111.3161,111.4489,111.2971,111.4489,15240.0
2021-07-19 12:35:00,117.44,117.44,117.29,117.29,4544.0,111.4394,111.4394,111.2971,111.2971,4544.0
2021-07-19 12:40:00,117.31,117.33,117.14,117.18,7551.0,111.3161,111.3351,111.1548,111.1927,7551.0
2021-07-19 12:45:00,117.18,117.31,117.13,117.26,22246.0,111.1927,111.3161,111.1453,111.2686,22246.0
2021-07-19 12:50:00,117.27,117.28,117.1,117.26,51878.0,111.2781,111.2876,111.1168,111.2686,51878.0
2021-07-19 12:55:00,117.23,117.29,117.19,117.19,11592.0,111.2402,111.2971,111.2022,111.2022,11592.0
2021-07-19 13:00:00,117.18,117.25,117.12,117.13,10507.0,111.1927,111.2591,111.1358,111.1453,10507.0
2021-07-19 13:05:00,117.13,117.23,117.07,117.14,5840.0,111.1453,111.2402,111.0883,111.1548,5840.0
2021-07-19 13:10:00,117.11,117.15,117.06,117.07,7320.0,111.1263,111.1643,111.0789,111.0883,7320.0
2021-07-19 13:15:00,117.08,117.28,117.08,117.25,8499.0,111.0978,111.2876,111.0978,111.2591,8499.0
2021-07-19 13:20:00,117.22,117.29,117.16,117.24,7362.0,111.2307,111.2971,111.1737,111.2497,7362.0
2021-07-19 13:25:00,117.19,117.19,116.96,116.96,6124.0,111.2022,111.2022,110.984,110.984,6124.0
2021-07-19 13:30:00,116.95,116.95,116.76,116.77,6236.0,110.9745,110.9745,110.7942,110.8037,6236.0
2021-07-19 13:35:00,116.78,116.89,116.72,116.86,9247.0,110.8132,110.9175,110.7562,110.8891,9247.0
2021-07-19 13:40:00,116.86,116.95,116.79,116.9,46178.0,110.8891,110.9745,110.8227,110.927,46178.0
2021-07-19 13:45:00,116.93,116.93,116.74,116.74,5611.0,110.9555,110.9555,110.7752,110.7752,5611.0
2021-07-19 13:50:00,116.75,116.97,116.75,116.97,21333.0,110.7847,110.9935,110.7847,110.9935,21333.0
2021-07-19 13:55:00,116.97,116.99,116.84,116.89,11116.0,110.9935,111.0124,110.8701,110.9175,11116.0
2021-07-19 14:00:00,116.87,117.04,116.83,116.94,16799.0,110.8986,111.0599,110.8606,110.965,16799.0
2021-07-19 14:05:00,116.96,116.97,116.85,116.89,31573.0,110.984,110.9935,110.8796,110.9175,31573.0
2021-07-19 14:10:00,116.91,116.97,116.86,116.92,15624.0,110.9365,110.9935,110.8891,110.946,15624.0
2021-07-19 14:15:00,116.96,117.15,116.92,117.12,19922.0,110.984,111.1643,110.946,111.1358,19922.0
2021-07-19 14:20:00,117.13,117.33,117.12,117.23,50370.0,111.1453,111.3351,111.1358,111.2402,50370.0
2021-07-19 14:25:00,117.26,117.31,117.16,117.18,65283.0,111.2686,111.3161,111.1737,111.1927,65283.0
2021-07-19 14:30:00,117.2,117.22,116.98,116.99,13117.0,111.2117,111.2307,111.0029,111.0124,13117.0
2021-07-19 14:35:00,117.0,117.0,116.74,116.75,10708.0,111.0219,111.0219,110.7752,110.7847,10708.0
2021-07-19 14:40:00,116.74,116.91,116.72,116.85,31833.0,110.7752,110.9365,110.7562,110.8796,31833.0
2021-07-19 14:45:00,116.86,116.93,116.8,116.87,11176.0,110.8891,110.9555,110.8321,110.8986,11176.0
2021-07-19 14:50:00,116.87,116.91,116.77,116.8,32047.0,110.8986,110.9365,110.8037,110.8321,32047.0
2021-07-19 14:55:00,116.82,116.98,116.8,116.91,27034.0,110.8511,111.0029,110.8321,110.9365,27034.0
2021-07-19 15:00:00,116.89,116.93,116.75,116.92,18341.0,110.9175,110.9555,110.7847,110.946,18341.0
2021-07-19 15:05:00,116.91,117.01,116.86,117.0,18518.0,110.9365,111.0314,110.8891,111.0219,18518.0
2021-07-19 15:10:00,117.01,117.04,116.87,116.88,18184.0,111.0314,111.0599,110.8986,110.9081,18184.0
2021-07-19 15:15:00,116.85,116.87,116.69,116.73,39324.0,110.8796,110.8986,110.7278,110.7657,39324.0
2021-07-19 15:20:00,116.73,116.75,116.62,116.69,21025.0,110.7657,110.7847,110.6613,110.7278,21025.0
2021-07-19 15:25:00,116.69,116.77,116.66,116.68,29228.0,110.7278,110.8037,110.6993,110.7183,29228.0
2021-07-19 15:30:00,116.66,116.88,116.66,116.85,34937.0,110.6993,110.9081,110.6993,110.8796,34937.0
2021-07-19 15:35:00,116.87,116.99,116.77,116.99,42299.0,110.8986,111.0124,110.8037,111.0124,42299.0
2021-07-19 15:40:00,116.99,117.05,116.89,116.91,40242.0,111.0124,111.0694,110.9175,110.9365,40242.0
2021-07-19 15:45:00,116.91,117.02,116.82,117.01,84390.0,110.9365,111.0409,110.8511,111.0314,84390.0
2021-07-19 15:50:00,117.01,117.27,116.89,117.27,115006.0,111.0314,111.2781,110.9175,111.2781,115006.0
2021-07-19 15:55:00,117.26,117.42,117.19,117.36,160003.0,111.2686,111.4205,111.2022,111.3635,160003.0
2021-07-20 09:30:00,117.55,118.04,117.41,118.04,42523.0,111.5438,112.0088,111.411,112.0088,42523.0
2021-07-20 09:35:00,118.04,118.15,117.96,118.04,12557.0,112.0088,112.1132,111.9329,112.0088,12557.0
2021-07-20 09:40:00,118.0,118.23,117.92,118.19,10157.0,111.9708,112.1891,111.8949,112.1511,10157.0
2021-07-20 09:45:00,118.19,118.32,118.09,118.32,11104.0,112.1511,112.2745,112.0562,112.2745,11104.0
2021-07-20 09:50:00,118.31,118.35,118.1,118.26,8955.0,112.265,112.3029,112.0657,112.2175,8955.0
2021-07-20 09:55:00,118.28,118.5,118.26,118.46,9306.0,112.2365,112.4453,112.2175,112.4073,9306.0
2021-07-20 10:00:00,118.51,118.62,118.47,118.58,11826.0,112.4548,112.5591,112.4168,112.5212,11826.0
2021-07-20 10:05:00,118.58,118.59,118.28,118.34,9550.0,112.5212,112.5307,112.2365,112.2935,9550.0
2021-07-20 10:10:00,118.32,118.36,118.2,118.25,9387.0,112.2745,112.3124,112.1606,112.2081,9387.0
2021-07-20 10:15:00,118.3,118.59,118.29,118.59,9395.0,112.2555,112.5307,112.246,112.5307,9395.0
2021-07-20 10:20:00,118.58,118.63,118.52,118.63,10555.0,112.5212,112.5686,112.4643,112.5686,10555.0
2021-07-20 10:25:00,118.63,118.63,118.38,118.56,12425.0,112.5686,112.5686,112.3314,112.5022,12425.0
2021-07-20 10:30:00,118.52,118.67,118.43,118.67,16425.0,112.4643,112.6066,112.3789,112.6066,16425.0
2021-07-20 10:35:00,118.68,118.96,118.67,118.93,23456.0,112.6161,112.8818,112.6066,112.8533,23456.0
2021-07-20 10:40:00,118.95,118.99,118.87,118.92,9670.0,112.8723,112.9102,112.7964,112.8438,9670.0
2021-07-20 10:45:00,118.93,119.19,118.93,119.14,13808.0,112.8533,113.1,112.8533,113.0526,13808.0
2021-07-20 10:50:00,119.13,119.16,118.97,119.0,8669.0,113.0431,113.0716,112.8913,112.9197,8669.0
2021-07-20 10:55:00,119.0,119.12,118.95,119.03,10064.0,112.9197,113.0336,112.8723,112.9482,10064.0
2021-07-20 11:00:00,119.04,119.25,118.98,119.25,7486.0,112.9577,113.157,112.9008,113.157,7486.0
2021-07-20 11:05:00,119.27,119.27,119.06,119.08,13616.0,113.1759,113.1759,112.9767,112.9956,13616.0
2021-07-20 11:10:00,119.07,119.22,119.06,119.1,5789.0,112.9862,113.1285,112.9767,113.0146,5789.0
2021-07-20 11:15:00,119.13,119.2,119.08,119.11,12773.0,113.0431,113.1095,112.9956,113.0241,12773.0
2021-07-20 11:20:00,119.13,119.21,119.12,119.19,19279.0,113.0431,113.119,113.0336,113.1,19279.0
2021-07-20 11:25:00,119.21,119.24,119.07,119.1,85708.0,113.119,113.1475,112.9862,113.0146,85708.0
2021-07-20 11:30:00,119.09,119.23,119.09,119.23,42473.0,113.0051,113.138,113.0051,113.138,42473.0
2021-07-20 11:35:00,119.23,119.23,119.07,119.11,12064.0,113.138,113.138,112.9862,113.0241,12064.0
2021-07-20 11:40:00,119.1,119.23,119.08,119.22,7523.0,113.0146,113.138,112.9956,113.1285,7523.0
2021-07-20 11:45:00,119.22,119.22,119.11,119.16,8240.0,113.1285,113.1285,113.0241,113.0716,8240.0
2021-07-20 11:50:00,119.15,119.16,119.11,119.13,6626.0,113.0621,113.0716,113.0241,113.0431,6626.0
2021-07-20 11:55:00,119.13,119.3,119.13,119.28,10784.0,113.0431,113.2044,113.0431,113.1854,10784.0
2021-07-20 12:00:00,119.3,119.48,119.3,119.44,10459.0,113.2044,113.3752,113.2044,113.3373,10459.0
2021-07-20 12:05:00,119.43,119.43,119.24,119.24,6229.0,113.3278,113.3278,113.1475,113.1475,6229.0
2021-07-20 12:10:00,119.24,119.35,119.17,119.31,12728.0,113.1475,113.2519,113.081,113.2139,12728.0
2021-07-20 12:15:00,119.34,119.39,119.3,119.38,10257.0,113.2424,113.2898,113.2044,113.2803,10257.0
2021-07-20 12:20:00,119.39,119.4,119.26,119.26,4609.0,113.2898,113.2993,113.1664,113.1664,4609.0
2021-07-20 12:25:00,119.28,119.3,119.18,119.23,4431.0,113.1854,113.2044,113.0905,113.138,4431.0
2021-07-20 12:30:00,119.23,119.37,119.23,119.36,4073.0,113.138,113.2708,113.138,113.2613,4073.0
2021-07-20 12:35:00,119.37,119.38,119.3,119.31,3776.0,113.2708,113.2803,113.2044,113.2139,3776.0
2021-07-20 12:40:00,119.29,119.33,119.25,119.32,4699.0,113.1949,113.2329,113.157,113.2234,4699.0
2021-07-20 12:45:00,119.32,119.4,119.28,119.37,6271.0,113.2234,113.2993,113.1854,113.2708,6271.0
2021-07-20 12:50:00,119.36,119.39,119.32,119.39,8385.0,113.2613,113.2898,113.2234,113.2898,8385.0
2021-07-20 12:55:00,119.41,119.58,119.41,119.57,13145.0,113.3088,113.4701,113.3088,113.4606,13145.0
2021-07-20 13:00:00,119.57,119.58,119.35,119.39,9343.0,113.4606,113.4701,113.2519,113.2898,9343.0
2021-07-20 13:05:00,119.39,119.51,119.39,119.43,8389.0,113.2898,113.4037,113.2898,113.3278,8389.0
2021-07-20 13:10:00,119.45,119.48,119.39,119.42,8124.0,113.3467,113.3752,113.2898,113.3183,8124.0
2021-07-20 13:15:00,119.39,119.47,119.39,119.4,8582.0,113.2898,113.3657,113.2898,113.2993,8582.0
2021-07-20 13:20:00,119.4,119.45,119.3,119.31,6874.0,113.2993,113.3467,113.2044,113.2139,6874.0
2021-07-20 13:25:00,119.33,119.38,119.31,119.38,9031.0,113.2329,113.2803,113.2139,113.2803,9031.0
2021-07-20 13:30:00,119.4,119.44,119.35,119.36,7223.0,113.2993,113.3373,113.2519,113.2613,7223.0
2021-07-20 13:35:00,119.36,119.37,119.29,119.3,7714.0,113.2613,113.2708,113.1949,113.2044,7714.0
2021-07-20 13:40:00,119.31,119.31,119.23,119.26,7604.0,113.2139,113.2139,113.138,113.1664,7604.0
2021-07-20 13:45:00,119.28,119.31,119.23,119.26,7146.0,113.1854,113.2139,113.138,113.1664,7146.0
2021-07-20 13:50:00,119.26,119.32,119.22,119.31,7861.0,113.1664,113.2234,113.1285,113.2139,7861.0
2021-07-20 13:55:00,119.31,119.37,119.29,119.34,13740.0,113.2139,113.2708,113.1949,113.2424,13740.0
2021-07-20 14:00:00,119.34,119.53,119.34,119.48,12112.0,113.2424,113.4227,113.2424,113.3752,12112.0
2021-07-20 14:05:00,119.49,119.51,119.47,119.51,11285.0,113.3847,113.4037,113.3657,113.4037,11285.0
2021-07-20 14:10:00,119.5,119.56,119.46,119.48,13541.0,113.3942,113.4511,113.3562,113.3752,13541.0
2021-07-20 14:15:00,119.49,119.56,119.48,119.49,10713.0,113.3847,113.4511,113.3752,113.3847,10713.0
2021-07-20 14:20:00,119.48,119.52,119.45,119.5,7708.0,113.3752,113.4132,113.3467,113.3942,7708.0
2021-07-20 14:25:00,119.48,119.55,119.39,119.55,9738.0,113.3752,113.4416,113.2898,113.4416,9738.0
2021-07-20 14:30:00,119.55,119.56,119.48,119.52,11210.0,113.4416,113.4511,113.3752,113.4132,11210.0
2021-07-20 14:35:00,119.52,119.57,119.49,119.49,9163.0,113.4132,113.4606,113.3847,113.3847,9163.0
2021-07-20 14:40:00,119.48,119.58,119.48,119.51,12309.0,113.3752,113.4701,113.3752,113.4037,12309.0
2021-07-20 14:45:00,119.52,119.55,119.47,119.52,12571.0,113.4132,113.4416,113.3657,113.4132,12571.0
2021-07-20 14:50:00,119.51,119.64,119.5,119.59,15414.0,113.4037,113.527,113.3942,113.4796,15414.0
2021-07-20 14:55:00,119.57,119.63,119.53,119.54,17070.0,113.4606,113.5175,113.4227,113.4321,17070.0
2021-07-20 15:00:00,119.55,119.62,119.55,119.57,8231.0,113.4416,113.5081,113.4416,113.4606,8231.0
2021-07-20 15:05:00,119.54,119.61,119.49,119.5,8153.0,113.4321,113.4986,113.3847,113.3942,8153.0
2021-07-20 15:10:00,119.49,119.57,119.47,119.49,43492.0,113.3847,113.4606,113.3657,113.3847,43492.0
2021-07-20 15:15:00,119.49,119.6,119.49,119.6,10337.0,113.3847,113.4891,113.3847,113.4891,10337.0
2021-07-20 15:20:00,119.61,119.61,119.52,119.53,10214.0,113.4986,113.4986,113.4132,113.4227,10214.0
2021-07-20 15:25:00,119.52,119.53,119.32,119.42,18744.0,113.4132,113.4227,113.2234,113.3183,18744.0
2021-07-20 15:30:00,119.42,119.62,119.4,119.58,38778.0,113.3183,113.5081,113.2993,113.4701,38778.0
2021-07-20 15:35:00,119.57,119.65,119.51,119.59,30981.0,113.4606,113.5365,113.4037,113.4796,30981.0
2021-07-20 15:40:00,119.6,119.64,119.52,119.52,34370.0,113.4891,113.527,113.4132,113.4132,34370.0
2021-07-20 15:45:00,119.51,119.59,119.5,119.58,40774.0,113.4037,113.4796,113.3942,113.4701,40774.0
2021-07-20 15:50:00,119.61,119.66,119.31,119.39,80360.0,113.4986,113.546,113.2139,113.2898,80360.0
2021-07-20 15:55:00,119.37,119.38,119.08,119.12,172575.0,113.2708,113.2803,112.9956,113.0336,172575.0
2021-07-21 09:30:00,119.5,119.63,119.36,119.53,36259.0,113.3942,113.5175,113.2613,113.4227,36259.0
2021-07-21 09:35:00,119.58,119.91,119.53,119.91,16579.0,113.4701,113.7832,113.4227,113.7832,16579.0
2021-07-21 09:40:00,119.91,120.34,119.72,120.31,31606.0,113.7832,114.1913,113.6029,114.1628,31606.0
2021-07-21 09:45:00,120.34,120.72,120.25,120.67,23739.0,114.1913,114.5519,114.1059,114.5044,23739.0
2021-07-21 09:50:00,120.69,120.7,120.46,120.63,6076.0,114.5234,114.5329,114.3051,114.4664,6076.0
2021-07-21 09:55:00,120.66,120.7,120.42,120.43,7011.0,114.4949,114.5329,114.2672,114.2767,7011.0
2021-07-21 10:00:00,120.42,120.5,120.36,120.46,8753.0,114.2672,114.3431,114.2102,114.3051,8753.0
2021-07-21 10:05:00,120.47,120.75,120.46,120.6,9414.0,114.3146,114.5803,114.3051,114.438,9414.0
2021-07-21 10:10:00,120.64,120.68,120.51,120.52,5530.0,114.4759,114.5139,114.3526,114.3621,5530.0
2021-07-21 10:15:00,120.55,120.56,120.29,120.44,10259.0,114.3905,114.4,114.1438,114.2862,10259.0
2021-07-21 10:20:00,120.41,120.45,120.28,120.33,10757.0,114.2577,114.2956,114.1343,114.1818,10757.0
2021-07-21 10:25:00,120.33,120.43,120.22,120.27,8584.0,114.1818,114.2767,114.0774,114.1248,8584.0
2021-07-21 10:30:00,120.25,120.32,120.19,120.29,5261.0,114.1059,114.1723,114.0489,114.1438,5261.0
2021-07-21 10:35:00,120.3,120.43,120.26,120.43,9670.0,114.1533,114.2767,114.1154,114.2767,9670.0
2021-07-21 10:40:00,120.42,120.45,120.38,120.4,4406.0,114.2672,114.2956,114.2292,114.2482,4406.0
2021-07-21 10:45:00,120.4,120.54,120.4,120.52,9741.0,114.2482,114.381,114.2482,114.3621,9741.0
2021-07-21 10:50:00,120.53,120.58,120.46,120.57,6314.0,114.3716,114.419,114.3051,114.4095,6314.0
2021-07-21 10:55:00,120.59,120.62,120.47,120.53,7354.0,114.4285,114.457,114.3146,114.3716,7354.0
2021-07-21 11:00:00,120.53,120.53,120.32,120.34,13137.0,114.3716,114.3716,114.1723,114.1913,13137.0
2021-07-21 11:05:00,120.36,120.36,120.15,120.23,7758.0,114.2102,114.2102,114.011,114.0869,7758.0
2021-07-21 11:10:00,120.25,120.3,120.16,120.23,6363.0,114.1059,114.1533,114.0205,114.0869,6363.0
2021-07-21 11:15:00,120.2,120.29,120.18,120.26,5441.0,114.0584,114.1438,114.0394,114.1154,5441.0
2021-07-21 11:20:00,120.25,120.4,120.22,120.4,7360.0,114.1059,114.2482,114.0774,114.2482,7360.0
2021-07-21 11:25:00,120.43,120.44,120.22,120.23,6571.0,114.2767,114.2862,114.0774,114.0869,6571.0
2021-07-21 11:30:00,120.25,120.42,120.22,120.38,4737.0,114.1059,114.2672,114.0774,114.2292,4737.0
2021-07-21 11:35:00,120.42,120.49,120.38,120.47,6056.0,114.2672,114.3336,114.2292,114.3146,6056.0
2021-07-21 11:40:00,120.47,120.54,120.45,120.52,5063.0,114.3146,114.381,114.2956,114.3621,5063.0
2021-07-21 11:45:00,120.53,120.6,120.53,120.59,4983.0,114.3716,114.438,114.3716,114.4285,4983.0
2021-07-21 11:50:00,120.56,120.7,120.55,120.61,6482.0,114.4,114.5329,114.3905,114.4475,6482.0
2021-07-21 11:55:00,120.51,120.62,120.51,120.59,3415.0,114.3526,114.457,114.3526,114.4285,3415.0
2021-07-21 12:00:00,120.6,120.65,120.54,120.63,7969.0,114.438,114.4854,114.381,114.4664,7969.0
2021-07-21 12:05:00,120.65,120.7,120.57,120.7,5454.0,114.4854,114.5329,114.4095,114.5329,5454.0
2021-07-21 12:10:00,120.69,120.69,120.59,120.64,6104.0,114.5234,114.5234,114.4285,114.4759,6104.0
2021-07-21 12:15:00,120.65,120.78,120.63,120.78,8624.0,114.4854,114.6088,114.4664,114.6088,8624.0
2021-07-21 12:20:00,120.79,120.79,120.67,120.7,6118.0,114.6183,114.6183,114.5044,114.5329,6118.0
2021-07-21 12:25:00,120.68,120.71,120.61,120.67,4266.0,114.5139,114.5424,114.4475,114.5044,4266.0
2021-07-21 12:30:00,120.65,120.71,120.63,120.7,3963.0,114.4854,114.5424,114.4664,114.5329,3963.0
2021-07-21 12:35:00,120.67,120.71,120.62,120.7,6176.0,114.5044,114.5424,114.457,114.5329,6176.0
2021-07-21 12:40:00,120.69,120.73,120.65,120.65,3675.0,114.5234,114.5613,114.4854,114.4854,3675.0
2021-07-21 12:45:00,120.65,120.7,120.61,120.7,4261.0,114.4854,114.5329,114.4475,114.5329,4261.0
2021-07-21 12:50:00,120.69,120.7,120.61,120.68,6959.0,114.5234,114.5329,114.4475,114.5139,6959.0
2021-07-21 12:55:00,120.67,120.69,120.62,120.62,4929.0,114.5044,114.5234,114.457,114.457,4929.0
2021-07-21 13:00:00,120.65,120.7,120.62,120.67,8127.0,114.4854,114.5329,114.457,114.5044,8127.0
2021-07-21 13:05:00,120.66,120.72,120.65,120.7,4123.0,114.4949,114.5519,114.4854,114.5329,4123.0
2021-07-21 13:10:00,120.7,120.83,120.68,120.68,7925.0,114.5329,114.6562,114.5139,114.5139,7925.0
2021-07-21 13:15:00,120.71,120.73,120.62,120.63,4769.0,114.5424,114.5613,114.457,114.4664,4769.0
2021-07-21 13:20:00,120.62,120.66,120.56,120.63,5045.0,114.457,114.4949,114.4,114.4664,5045.0
2021-07-21 13:25:00,120.67,120.7,120.64,120.66,3520.0,114.5044,114.5329,114.4759,114.4949,3520.0
2021-07-21 13:30:00,120.69,120.76,120.67,120.68,5115.0,114.5234,114.5898,114.5044,114.5139,5115.0
2021-07-21 13:35:00,120.72,120.75,120.67,120.67,4963.0,114.5519,114.5803,114.5044,114.5044,4963.0
2021-07-21 13:40:00,120.69,120.77,120.66,120.7,11848.0,114.5234,114.5993,114.4949,114.5329,11848.0
2021-07-21 13:45:00,120.67,120.7,120.61,120.63,5517.0,114.5044,114.5329,114.4475,114.4664,5517.0
2021-07-21 13:50:00,120.64,120.69,120.61,120.65,6320.0,114.4759,114.5234,114.4475,114.4854,6320.0
2021-07-21 13:55:00,120.65,120.66,120.5,120.54,7675.0,114.4854,114.4949,114.3431,114.381,7675.0
2021-07-21 14:00:00,120.56,120.58,120.39,120.4,8775.0,114.4,114.419,114.2387,114.2482,8775.0
2021-07-21 14:05:00,120.39,120.42,120.3,120.3,13388.0,114.2387,114.2672,114.1533,114.1533,13388.0
2021-07-21 14:10:00,120.31,120.39,120.26,120.28,21489.0,114.1628,114.2387,114.1154,114.1343,21489.0
2021-07-21 14:15:00,120.28,120.34,120.17,120.25,26481.0,114.1343,114.1913,114.03,114.1059,26481.0
2021-07-21 14:20:00,120.25,120.33,120.21,120.3,10964.0,114.1059,114.1818,114.0679,114.1533,10964.0
2021-07-21 14:25:00,120.32,120.36,120.24,120.35,5486.0,114.1723,114.2102,114.0964,114.2008,5486.0
2021-07-21 14:30:00,120.36,120.41,120.34,120.39,6353.0,114.2102,114.2577,114.1913,114.2387,6353.0
2021-07-21 14:35:00,120.38,120.43,120.36,120.41,7562.0,114.2292,114.2767,114.2102,114.2577,7562.0
2021-07-21 14:40:00,120.4,120.46,120.39,120.39,4840.0,114.2482,114.3051,114.2387,114.2387,4840.0
2021-07-21 14:45:00,120.41,120.42,120.38,120.38,4553.0,114.2577,114.2672,114.2292,114.2292,4553.0
2021-07-21 14:50:00,120.4,120.45,120.4,120.45,6023.0,114.2482,114.2956,114.2482,114.2956,6023.0
2021-07-21 14:55:00,120.45,120.52,120.43,120.48,7862.0,114.2956,114.3621,114.2767,114.3241,7862.0
2021-07-21 15:00:00,120.48,120.48,120.44,120.45,4383.0,114.3241,114.3241,114.2862,114.2956,4383.0
2021-07-21 15:05:00,120.48,120.55,120.45,120.55,8406.0,114.3241,114.3905,114.2956,114.3905,8406.0
2021-07-21 15:10:00,120.53,120.53,120.45,120.45,7168.0,114.3716,114.3716,114.2956,114.2956,7168.0
2021-07-21 15:15:00,120.43,120.45,120.41,120.44,8206.0,114.2767,114.2956,114.2577,114.2862,8206.0
2021-07-21 15:20:00,120.43,120.54,120.42,120.51,7555.0,114.2767,114.381,114.2672,114.3526,7555.0
2021-07-21 15:25:00,120.52,120.53,120.42,120.45,10232.0,114.3621,114.3716,114.2672,114.2956,10232.0
2021-07-21 15:30:00,120.46,120.46,120.31,120.32,16269.0,114.3051,114.3051,114.1628,114.1723,16269.0
2021-07-21 15:35:00,120.31,120.33,120.24,120.27,22801.0,114.1628,114.1818,114.0964,114.1248,22801.0
2021-07-21 15:40:00,120.27,120.31,120.25,120.27,14021.0,114.1248,114.1628,114.1059,114.1248,14021.0
2021-07-21 15:45:00,120.26,120.27,120.15,120.16,18924.0,114.1154,114.1248,114.011,114.0205,18924.0
2021-07-21 15:50:00,120.15,120.32,120.09,120.28,46217.0,114.011,114.1723,113.954,114.1343,46217.0
2021-07-21 15:55:00,120.27,120.34,120.17,120.23,94589.0,114.1248,114.1913,114.03,114.0869,94589.0
2021-07-22 09:30:00,120.6,120.65,120.2,120.21,24869.0,114.438,114.4854,114.0584,114.0679,24869.0
2021-07-22 09:35:00,120.11,120.21,120.01,120.05,11350.0,113.973,114.0679,113.8781,113.9161,11350.0
2021-07-22 09:40:00,120.1,120.24,119.96,119.97,9557.0,113.9635,114.0964,113.8307,113.8402,9557.0
2021-07-22 09:45:00,119.92,120.09,119.92,119.99,15047.0,113.7927,113.954,113.7927,113.8591,15047.0
2021-07-22 09:50:00,120.02,120.11,119.9,120.06,13299.0,113.8876,113.973,113.7737,113.9256,13299.0
2021-07-22 09:55:00,120.07,120.18,120.07,120.14,6438.0,113.9351,114.0394,113.9351,114.0015,6438.0
2021-07-22 10:00:00,120.12,120.21,119.99,120.03,7103.0,113.9825,114.0679,113.8591,113.8971,7103.0
2021-07-22 10:05:00,120.01,120.05,119.86,120.03,7710.0,113.8781,113.9161,113.7358,113.8971,7710.0
2021-07-22 10:10:00,120.03,120.2,120.01,120.14,7802.0,113.8971,114.0584,113.8781,114.0015,7802.0
2021-07-22 10:15:00,120.14,120.21,120.11,120.12,9738.0,114.0015,114.0679,113.973,113.9825,9738.0
2021-07-22 10:20:00,120.13,120.2,120.08,120.13,8903.0,113.992,114.0584,113.9446,113.992,8903.0
2021-07-22 10:25:00,120.13,120.37,120.12,120.33,7255.0,113.992,114.2197,113.9825,114.1818,7255.0
2021-07-22 10:30:00,120.35,120.48,120.35,120.42,8092.0,114.2008,114.3241,114.2008,114.2672,8092.0
2021-07-22 10:35:00,120.45,120.49,120.31,120.33,12172.0,114.2956,114.3336,114.1628,114.1818,12172.0
2021-07-22 10:40:00,120.37,120.39,120.24,120.33,24015.0,114.2197,114.2387,114.0964,114.1818,24015.0
2021-07-22 10:45:00,120.34,120.39,120.26,120.34,19600.0,114.1913,114.2387,114.1154,114.1913,19600.0
2021-07-22 10:50:00,120.31,120.48,120.26,120.47,14830.0,114.1628,114.3241,114.1154,114.3146,14830.0
2021-07-22 10:55:00,120.48,120.49,120.4,120.44,9272.0,114.3241,114.3336,114.2482,114.2862,9272.0
2021-07-22 11:00:00,120.43,120.43,120.29,120.29,9877.0,114.2767,114.2767,114.1438,114.1438,9877.0
2021-07-22 11:05:00,120.26,120.33,120.18,120.3,7748.0,114.1154,114.1818,114.0394,114.1533,7748.0
2021-07-22 11:10:00,120.3,120.32,120.18,120.26,19793.0,114.1533,114.1723,114.0394,114.1154,19793.0
2021-07-22 11:15:00,120.22,120.3,120.21,120.27,21357.0,114.0774,114.1533,114.0679,114.1248,21357.0
2021-07-22 11:20:00,120.25,120.28,120.14,120.23,21497.0,114.1059,114.1343,114.0015,114.0869,21497.0
2021-07-22 11:25:00,120.23,120.25,120.14,120.17,6786.0,114.0869,114.1059,114.0015,114.03,6786.0
2021-07-22 11:30:00,120.16,120.21,120.11,120.11,5447.0,114.0205,114.0679,113.973,113.973,5447.0
2021-07-22 11:35:00,120.12,120.17,120.01,120.03,8005.0,113.9825,114.03,113.8781,113.8971,8005.0
2021-07-22 11:40:00,119.99,120.05,119.92,119.94,7850.0,113.8591,113.9161,113.7927,113.8117,7850.0
2021-07-22 11:45:00,119.96,119.97,119.87,119.89,8707.0,113.8307,113.8402,113.7453,113.7643,8707.0
2021-07-22 11:50:00,119.88,119.89,119.72,119.73,18431.0,113.7548,113.7643,113.6029,113.6124,18431.0
2021-07-22 11:55:00,119.75,119.77,119.67,119.73,26444.0,113.6314,113.6504,113.5555,113.6124,26444.0
2021-07-22 12:00:00,119.72,119.76,119.67,119.71,24163.0,113.6029,113.6409,113.5555,113.5935,24163.0
2021-07-22 12:05:00,119.73,119.77,119.66,119.69,13334.0,113.6124,113.6504,113.546,113.5745,13334.0
2021-07-22 12:10:00,119.69,119.71,119.68,119.71,12244.0,113.5745,113.5935,113.565,113.5935,12244.0
2021-07-22 12:15:00,119.7,119.9,119.63,119.85,28421.0,113.584,113.7737,113.5175,113.7263,28421.0
2021-07-22 12:20:00,119.83,119.83,119.71,119.77,6246.0,113.7073,113.7073,113.5935,113.6504,6246.0
2021-07-22 12:25:00,119.76,119.86,119.76,119.77,11702.0,113.6409,113.7358,113.6409,113.6504,11702.0
2021-07-22 12:30:00,119.77,119.81,119.75,119.79,4430.0,113.6504,113.6883,113.6314,113.6694,4430.0
2021-07-22 12:35:00,119.82,119.93,119.82,119.92,2298.0,113.6978,113.8022,113.6978,113.7927,2298.0
2021-07-22 12:40:00,119.92,119.93,119.86,119.87,4720.0,113.7927,113.8022,113.7358,113.7453,4720.0
2021-07-22 12:45:00,119.88,119.89,119.85,119.88,4458.0,113.7548,113.7643,113.7263,113.7548,4458.0
2021-07-22 12:50:00,119.87,119.95,119.87,119.94,4328.0,113.7453,113.8212,113.7453,113.8117,4328.0
2021-07-22 12:55:00,119.94,120.08,119.94,120.07,6844.0,113.8117,113.9446,113.8117,113.9351,6844.0
2021-07-22 13:00:00,120.09,120.09,120.01,120.04,3408.0,113.954,113.954,113.8781,113.9066,3408.0
2021-07-22 13:05:00,120.02,120.02,119.99,119.99,2009.0,113.8876,113.8876,113.8591,113.8591,2009.0
2021-07-22 13:10:00,119.98,120.04,119.97,120.03,2300.0,113.8497,113.9066,113.8402,113.8971,2300.0
2021-07-22 13:15:00,120.02,120.06,119.99,120.0,5334.0,113.8876,113.9256,113.8591,113.8686,5334.0
2021-07-22 13:20:00,119.99,120.04,119.96,120.03,4142.0,113.8591,113.9066,113.8307,113.8971,4142.0
2021-07-22 13:25:00,120.04,120.1,120.02,120.09,3413.0,113.9066,113.9635,113.8876,113.954,3413.0
2021-07-22 13:30:00,120.09,120.16,120.09,120.16,2399.0,113.954,114.0205,113.954,114.0205,2399.0
2021-07-22 13:35:00,120.16,120.2,120.15,120.19,1909.0,114.0205,114.0584,114.011,114.0489,1909.0
2021-07-22 13:40:00,120.18,120.19,120.16,120.17,3831.0,114.0394,114.0489,114.0205,114.03,3831.0
2021-07-22 13:45:00,120.17,120.19,120.14,120.16,4674.0,114.03,114.0489,114.0015,114.0205,4674.0
2021-07-22 13:50:00,120.16,120.2,120.15,120.2,3050.0,114.0205,114.0584,114.011,114.0584,3050.0
2021-07-22 13:55:00,120.21,120.22,120.18,120.2,3510.0,114.0679,114.0774,114.0394,114.0584,3510.0
2021-07-22 14:00:00,120.18,120.2,120.16,120.17,3933.0,114.0394,114.0584,114.0205,114.03,3933.0
2021-07-22 14:05:00,120.17,120.2,120.12,120.13,6009.0,114.03,114.0584,113.9825,113.992,6009.0
2021-07-22 14:10:00,120.14,120.21,120.13,120.18,1828.0,114.0015,114.0679,113.992,114.0394,1828.0
2021-07-22 14:15:00,120.21,120.24,120.18,120.22,5652.0,114.0679,114.0964,114.0394,114.0774,5652.0
2021-07-22 14:20:00,120.21,120.25,120.19,120.24,4630.0,114.0679,114.1059,114.0489,114.0964,4630.0
2021-07-22 14:25:00,120.24,120.29,120.23,120.26,3461.0,114.0964,114.1438,114.0869,114.1154,3461.0
2021-07-22 14:30:00,120.26,120.3,120.24,120.28,5491.0,114.1154,114.1533,114.0964,114.1343,5491.0
2021-07-22 14:35:00,120.27,120.36,120.26,120.36,3901.0,114.1248,114.2102,114.1154,114.2102,3901.0
2021-07-22 14:40:00,120.36,120.36,120.3,120.33,9039.0,114.2102,114.2102,114.1533,114.1818,9039.0
2021-07-22 14:45:00,120.32,120.39,120.31,120.36,5303.0,114.1723,114.2387,114.1628,114.2102,5303.0
2021-07-22 14:50:00,120.36,120.38,120.34,120.36,4089.0,114.2102,114.2292,114.1913,114.2102,4089.0
2021-07-22 14:55:00,120.35,120.41,120.33,120.4,4580.0,114.2008,114.2577,114.1818,114.2482,4580.0
2021-07-22 15:00:00,120.38,120.4,120.35,120.39,4383.0,114.2292,114.2482,114.2008,114.2387,4383.0
2021-07-22 15:05:00,120.38,120.39,120.36,120.38,5239.0,114.2292,114.2387,114.2102,114.2292,5239.0
2021-07-22 15:10:00,120.37,120.4,120.34,120.4,4714.0,114.2197,114.2482,114.1913,114.2482,4714.0
2021-07-22 15:15:00,120.4,120.44,120.38,120.4,6501.0,114.2482,114.2862,114.2292,114.2482,6501.0
2021-07-22 15:20:00,120.41,120.44,120.31,120.34,27644.0,114.2577,114.2862,114.1628,114.1913,27644.0
2021-07-22 15:25:00,120.34,120.34,120.27,120.3,6652.0,114.1913,114.1913,114.1248,114.1533,6652.0
2021-07-22 15:30:00,120.29,120.32,120.27,120.32,11903.0,114.1438,114.1723,114.1248,114.1723,11903.0
2021-07-22 15:35:00,120.32,120.36,120.29,120.36,15983.0,114.1723,114.2102,114.1438,114.2102,15983.0
2021-07-22 15:40:00,120.35,120.43,120.32,120.41,8859.0,114.2008,114.2767,114.1723,114.2577,8859.0
2021-07-22 15:45:00,120.42,120.44,120.38,120.39,12622.0,114.2672,114.2862,114.2292,114.2387,12622.0
2021-07-22 15:50:00,120.39,120.49,120.39,120.45,28924.0,114.2387,114.3336,114.2387,114.2956,28924.0
2021-07-22 15:55:00,120.45,120.53,120.34,120.38,85636.0,114.2956,114.3716,114.1913,114.2292,85636.0
2021-07-23 09:30:00,120.54,120.86,120.52,120.83,32556.0,114.381,114.6847,114.3621,114.6562,32556.0
2021-07-23 09:35:00,120.79,121.0,120.65,120.66,13728.0,114.6183,114.8175,114.4854,114.4949,13728.0
2021-07-23 09:40:00,120.63,120.65,120.43,120.46,4335.0,114.4664,114.4854,114.2767,114.3051,4335.0
2021-07-23 09:45:00,120.46,120.74,120.39,120.73,15934.0,114.3051,114.5708,114.2387,114.5613,15934.0
2021-07-23 09:50:00,120.72,121.19,120.62,121.1,19022.0,114.5519,114.9978,114.457,114.9124,19022.0
2021-07-23 09:55:00,121.07,121.07,120.8,120.9,5604.0,114.884,114.884,114.6278,114.7227,5604.0
2021-07-23 10:00:00,120.88,120.96,120.8,120.86,13422.0,114.7037,114.7796,114.6278,114.6847,13422.0
2021-07-23 10:05:00,120.88,120.91,120.77,120.86,15494.0,114.7037,114.7321,114.5993,114.6847,15494.0
2021-07-23 10:10:00,120.84,120.9,120.81,120.84,8735.0,114.6657,114.7227,114.6373,114.6657,8735.0
2021-07-23 10:15:00,120.87,120.94,120.67,120.72,9793.0,114.6942,114.7606,114.5044,114.5519,9793.0
2021-07-23 10:20:00,120.73,120.86,120.67,120.84,5767.0,114.5613,114.6847,114.5044,114.6657,5767.0
2021-07-23 10:25:00,120.86,120.88,120.77,120.78,2851.0,114.6847,114.7037,114.5993,114.6088,2851.0
2021-07-23 10:30:00,120.78,120.84,120.71,120.71,3498.0,114.6088,114.6657,114.5424,114.5424,3498.0
2021-07-23 10:35:00,120.73,120.79,120.67,120.68,8049.0,114.5613,114.6183,114.5044,114.5139,8049.0
2021-07-23 10:40:00,120.7,120.92,120.7,120.89,6172.0,114.5329,114.7416,114.5329,114.7132,6172.0
2021-07-23 10:45:00,120.88,121.03,120.88,121.03,4265.0,114.7037,114.846,114.7037,114.846,4265.0
2021-07-23 10:50:00,121.02,121.15,120.99,121.1,3698.0,114.8365,114.9599,114.8081,114.9124,3698.0
2021-07-23 10:55:00,121.11,121.12,121.01,121.01,2626.0,114.9219,114.9314,114.827,114.827,2626.0
2021-07-23 11:00:00,121.02,121.08,120.92,121.02,8359.0,114.8365,114.8935,114.7416,114.8365,8359.0
2021-07-23 11:05:00,121.03,121.08,120.99,121.08,9268.0,114.846,114.8935,114.8081,114.8935,9268.0
2021-07-23 11:10:00,121.08,121.17,121.05,121.15,7279.0,114.8935,114.9789,114.865,114.9599,7279.0
2021-07-23 11:15:00,121.15,121.33,121.15,121.31,5621.0,114.9599,115.1307,114.9599,115.1117,5621.0
2021-07-23 11:20:00,121.33,121.43,121.31,121.41,14931.0,115.1307,115.2256,115.1117,115.2066,14931.0
2021-07-23 11:25:00,121.43,121.55,121.41,121.5,37483.0,115.2256,115.3394,115.2066,115.292,37483.0
2021-07-23 11:30:00,121.51,121.6,121.36,121.36,14920.0,115.3015,115.3869,115.1592,115.1592,14920.0
2021-07-23 11:35:00,121.36,121.39,121.3,121.3,7963.0,115.1592,115.1876,115.1022,115.1022,7963.0
2021-07-23 11:40:00,121.31,121.38,121.3,121.31,9195.0,115.1117,115.1781,115.1022,115.1117,9195.0
2021-07-23 11:45:00,121.3,121.49,121.3,121.43,7388.0,115.1022,115.2825,115.1022,115.2256,7388.0
2021-07-23 11:50:00,121.41,121.42,121.26,121.31,8391.0,115.2066,115.2161,115.0643,115.1117,8391.0
2021-07-23 11:55:00,121.31,121.32,121.17,121.2,6429.0,115.1117,115.1212,114.9789,115.0073,6429.0
2021-07-23 12:00:00,121.22,121.29,121.22,121.27,4002.0,115.0263,115.0927,115.0263,115.0737,4002.0
2021-07-23 12:05:00,121.22,121.24,121.16,121.16,4079.0,115.0263,115.0453,114.9694,114.9694,4079.0
2021-07-23 12:10:00,121.16,121.23,121.15,121.19,5023.0,114.9694,115.0358,114.9599,114.9978,5023.0
2021-07-23 12:15:00,121.15,121.16,121.08,121.09,5772.0,114.9599,114.9694,114.8935,114.9029,5772.0
2021-07-23 12:20:00,121.08,121.14,121.08,121.1,5196.0,114.8935,114.9504,114.8935,114.9124,5196.0
2021-07-23 12:25:00,121.11,121.11,121.0,121.07,5853.0,114.9219,114.9219,114.8175,114.884,5853.0
2021-07-23 12:30:00,121.08,121.14,121.08,121.12,6828.0,114.8935,114.9504,114.8935,114.9314,6828.0
2021-07-23 12:35:00,121.13,121.17,121.12,121.15,5586.0,114.9409,114.9789,114.9314,114.9599,5586.0
2021-07-23 12:40:00,121.14,121.22,121.11,121.21,3948.0,114.9504,115.0263,114.9219,115.0168,3948.0
2021-07-23 12:45:00,121.22,121.24,121.17,121.19,4781.0,115.0263,115.0453,114.9789,114.9978,4781.0
2021-07-23 12:50:00,121.2,121.24,121.19,121.24,3271.0,115.0073,115.0453,114.9978,115.0453,3271.0
2021-07-23 12:55:00,121.23,121.39,121.23,121.39,5691.0,115.0358,115.1876,115.0358,115.1876,5691.0
2021-07-23 13:00:00,121.38,121.44,121.38,121.42,3477.0,115.1781,115.2351,115.1781,115.2161,3477.0
2021-07-23 13:05:00,121.41,121.48,121.39,121.43,4915.0,115.2066,115.273,115.1876,115.2256,4915.0
2021-07-23 13:10:00,121.43,121.45,121.37,121.38,7825.0,115.2256,115.2446,115.1686,115.1781,7825.0
2021-07-23 13:15:00,121.38,121.38,121.33,121.34,4471.0,115.1781,115.1781,115.1307,115.1402,4471.0
2021-07-23 13:20:00,121.33,121.35,121.3,121.3,5298.0,115.1307,115.1497,115.1022,115.1022,5298.0
2021-07-23 13:25:00,121.31,121.33,121.23,121.23,4379.0,115.1117,115.1307,115.0358,115.0358,4379.0
2021-07-23 13:30:00,121.21,121.25,121.19,121.2,6223.0,115.0168,115.0548,114.9978,115.0073,6223.0
2021-07-23 13:35:00,121.2,121.21,121.13,121.18,8677.0,115.0073,115.0168,114.9409,114.9883,8677.0
2021-07-23 13:40:00,121.17,121.21,121.14,121.19,4522.0,114.9789,115.0168,114.9504,114.9978,4522.0
2021-07-23 13:45:00,121.2,121.22,121.17,121.18,6251.0,115.0073,115.0263,114.9789,114.9883,6251.0
2021-07-23 13:50:00,121.21,121.22,121.15,121.19,9513.0,115.0168,115.0263,114.9599,114.9978,9513.0
2021-07-23 13:55:00,121.19,121.21,121.13,121.14,3382.0,114.9978,115.0168,114.9409,114.9504,3382.0
2021-07-23 14:00:00,121.14,121.15,121.05,121.07,7225.0,114.9504,114.9599,114.865,114.884,7225.0
2021-07-23 14:05:00,121.07,121.11,121.02,121.08,8268.0,114.884,114.9219,114.8365,114.8935,8268.0
2021-07-23 14:10:00,121.08,121.11,121.06,121.06,5943.0,114.8935,114.9219,114.8745,114.8745,5943.0
2021-07-23 14:15:00,121.09,121.09,121.01,121.03,4786.0,114.9029,114.9029,114.827,114.846,4786.0
2021-07-23 14:20:00,121.04,121.06,121.0,121.04,5199.0,114.8555,114.8745,114.8175,114.8555,5199.0
2021-07-23 14:25:00,121.05,121.08,121.02,121.08,2392.0,114.865,114.8935,114.8365,114.8935,2392.0
2021-07-23 14:30:00,121.08,121.1,121.07,121.08,4177.0,114.8935,114.9124,114.884,114.8935,4177.0
2021-07-23 14:35:00,121.08,121.13,121.07,121.13,3788.0,114.8935,114.9409,114.884,114.9409,3788.0
2021-07-23 14:40:00,121.12,121.14,121.08,121.14,5482.0,114.9314,114.9504,114.8935,114.9504,5482.0
2021-07-23 14:45:00,121.14,121.15,121.08,121.09,4599.0,114.9504,114.9599,114.8935,114.9029,4599.0
2021-07-23 14:50:00,121.1,121.12,121.08,121.1,4592.0,114.9124,114.9314,114.8935,114.9124,4592.0
2021-07-23 14:55:00,121.1,121.13,121.1,121.11,4301.0,114.9124,114.9409,114.9124,114.9219,4301.0
2021-07-23 15:00:00,121.13,121.14,121.11,121.14,4474.0,114.9409,114.9504,114.9219,114.9504,4474.0
2021-07-23 15:05:00,121.15,121.15,121.03,121.04,8587.0,114.9599,114.9599,114.846,114.8555,8587.0
2021-07-23 15:10:00,121.06,121.08,120.93,120.96,3911.0,114.8745,114.8935,114.7511,114.7796,3911.0
2021-07-23 15:15:00,120.94,121.07,120.91,121.07,5898.0,114.7606,114.884,114.7321,114.884,5898.0
2021-07-23 15:20:00,121.09,121.09,121.02,121.08,7763.0,114.9029,114.9029,114.8365,114.8935,7763.0
2021-07-23 15:25:00,121.08,121.23,121.06,121.22,8057.0,114.8935,115.0358,114.8745,115.0263,8057.0
2021-07-23 15:30:00,121.21,121.29,121.21,121.29,13429.0,115.0168,115.0927,115.0168,115.0927,13429.0
2021-07-23 15:35:00,121.28,121.39,121.27,121.38,6414.0,115.0832,115.1876,115.0737,115.1781,6414.0
2021-07-23 15:40:00,121.4,121.41,121.3,121.3,11276.0,115.1971,115.2066,115.1022,115.1022,11276.0
2021-07-23 15:45:00,121.31,121.45,121.3,121.43,12528.0,115.1117,115.2446,115.1022,115.2256,12528.0
2021-07-23 15:50:00,121.42,121.47,121.35,121.38,28608.0,115.2161,115.2635,115.1497,115.1781,28608.0
2021-07-23 15:55:00,121.38,121.41,121.34,121.38,46401.0,115.1781,115.2066,115.1402,115.1781,46401.0
2021-07-26 09:30:00,121.15,121.18,120.88,121.1,33288.0,114.9599,114.9883,114.7037,114.9124,33288.0
2021-07-26 09:35:00,121.05,121.13,120.77,120.91,7587.0,114.865,114.9409,114.5993,114.7321,7587.0
2021-07-26 09:40:00,120.84,120.91,120.7,120.73,4268.0,114.6657,114.7321,114.5329,114.5613,4268.0
2021-07-26 09:45:00,120.66,120.69,120.52,120.63,9189.0,114.4949,114.5234,114.3621,114.4664,9189.0
2021-07-26 09:50:00,120.61,120.61,120.34,120.47,8909.0,114.4475,114.4475,114.1913,114.3146,8909.0
2021-07-26 09:55:00,120.46,120.46,120.22,120.22,6327.0,114.3051,114.3051,114.0774,114.0774,6327.0
2021-07-26 10:00:00,120.17,120.25,119.98,119.99,12404.0,114.03,114.1059,113.8497,113.8591,12404.0
2021-07-26 10:05:00,120.05,120.15,120.04,120.11,10981.0,113.9161,114.011,113.9066,113.973,10981.0
2021-07-26 10:10:00,120.13,120.13,119.79,119.86,27455.0,113.992,113.992,113.6694,113.7358,27455.0
2021-07-26 10:15:00,119.85,120.1,119.85,120.03,14233.0,113.7263,113.9635,113.7263,113.8971,14233.0
2021-07-26 10:20:00,120.02,120.11,119.98,120.06,12561.0,113.8876,113.973,113.8497,113.9256,12561.0
2021-07-26 10:25:00,120.09,120.11,119.94,119.94,6602.0,113.954,113.973,113.8117,113.8117,6602.0
2021-07-26 10:30:00,119.91,119.93,119.83,119.93,5880.0,113.7832,113.8022,113.7073,113.8022,5880.0
2021-07-26 10:35:00,119.94,120.05,119.89,120.05,6576.0,113.8117,113.9161,113.7643,113.9161,6576.0
2021-07-26 10:40:00,120.06,120.08,119.96,119.96,5121.0,113.9256,113.9446,113.8307,113.8307,5121.0
2021-07-26 10:45:00,119.97,120.17,119.97,120.16,6531.0,113.8402,114.03,113.8402,114.0205,6531.0
2021-07-26 10:50:00,120.18,120.22,120.14,120.22,4527.0,114.0394,114.0774,114.0015,114.0774,4527.0
2021-07-26 10:55:00,120.24,120.4,120.24,120.33,6710.0,114.0964,114.2482,114.0964,114.1818,6710.0
2021-07-26 11:00:00,120.3,120.35,120.24,120.35,7113.0,114.1533,114.2008,114.0964,114.2008,7113.0
2021-07-26 11:05:00,120.42,120.52,120.42,120.52,3172.0,114.2672,114.3621,114.2672,114.3621,3172.0
2021-07-26 11:10:00,120.58,120.68,120.57,120.63,5470.0,114.419,114.5139,114.4095,114.4664,5470.0
2021-07-26 11:15:00,120.61,120.71,120.6,120.67,8024.0,114.4475,114.5424,114.438,114.5044,8024.0
2021-07-26 11:20:00,120.66,120.7,120.6,120.69,7761.0,114.4949,114.5329,114.438,114.5234,7761.0
2021-07-26 11:25:00,120.68,120.8,120.68,120.74,6218.0,114.5139,114.6278,114.5139,114.5708,6218.0
2021-07-26 11:30:00,120.73,120.77,120.67,120.7,6415.0,114.5613,114.5993,114.5044,114.5329,6415.0
2021-07-26 11:35:00,120.72,120.73,120.65,120.65,5594.0,114.5519,114.5613,114.4854,114.4854,5594.0
2021-07-26 11:40:00,120.69,120.72,120.66,120.7,6829.0,114.5234,114.5519,114.4949,114.5329,6829.0
2021-07-26 11:45:00,120.72,120.8,120.72,120.8,4178.0,114.5519,114.6278,114.5519,114.6278,4178.0
2021-07-26 11:50:00,120.81,120.88,120.81,120.82,3124.0,114.6373,114.7037,114.6373,114.6467,3124.0
2021-07-26 11:55:00,120.84,120.92,120.82,120.91,7539.0,114.6657,114.7416,114.6467,114.7321,7539.0
2021-07-26 12:00:00,120.91,121.02,120.91,121.02,3765.0,114.7321,114.8365,114.7321,114.8365,3765.0
2021-07-26 12:05:00,121.04,121.06,121.0,121.02,4701.0,114.8555,114.8745,114.8175,114.8365,4701.0
2021-07-26 12:10:00,121.01,121.04,120.97,120.99,3214.0,114.827,114.8555,114.7891,114.8081,3214.0
2021-07-26 12:15:00,121.01,121.02,120.94,120.95,4197.0,114.827,114.8365,114.7606,114.7701,4197.0
2021-07-26 12:20:00,120.94,120.97,120.87,120.87,5482.0,114.7606,114.7891,114.6942,114.6942,5482.0
2021-07-26 12:25:00,120.89,120.9,120.84,120.89,5518.0,114.7132,114.7227,114.6657,114.7132,5518.0
2021-07-26 12:30:00,120.91,120.98,120.84,120.87,12168.0,114.7321,114.7986,114.6657,114.6942,12168.0
2021-07-26 12:35:00,120.87,120.88,120.78,120.82,18013.0,114.6942,114.7037,114.6088,114.6467,18013.0
2021-07-26 12:40:00,120.81,120.84,120.68,120.68,5593.0,114.6373,114.6657,114.5139,114.5139,5593.0
2021-07-26 12:45:00,120.67,120.72,120.66,120.71,3129.0,114.5044,114.5519,114.4949,114.5424,3129.0
2021-07-26 12:50:00,120.7,120.77,120.7,120.76,5116.0,114.5329,114.5993,114.5329,114.5898,5116.0
2021-07-26 12:55:00,120.74,120.77,120.71,120.76,3020.0,114.5708,114.5993,114.5424,114.5898,3020.0
2021-07-26 13:00:00,120.78,120.8,120.74,120.76,2304.0,114.6088,114.6278,114.5708,114.5898,2304.0
2021-07-26 13:05:00,120.77,120.84,120.77,120.82,3835.0,114.5993,114.6657,114.5993,114.6467,3835.0
2021-07-26 13:10:00,120.82,120.85,120.78,120.84,4219.0,114.6467,114.6752,114.6088,114.6657,4219.0
2021-07-26 13:15:00,120.83,120.9,120.81,120.9,6800.0,114.6562,114.7227,114.6373,114.7227,6800.0
2021-07-26 13:20:00,120.89,120.89,120.75,120.75,3873.0,114.7132,114.7132,114.5803,114.5803,3873.0
2021-07-26 13:25:00,120.76,120.77,120.69,120.7,4457.0,114.5898,114.5993,114.5234,114.5329,4457.0
2021-07-26 13:30:00,120.7,120.74,120.66,120.74,4714.0,114.5329,114.5708,114.4949,114.5708,4714.0
2021-07-26 13:35:00,120.7,120.73,120.69,120.73,5557.0,114.5329,114.5613,114.5234,114.5613,5557.0
2021-07-26 13:40:00,120.73,120.78,120.72,120.73,7793.0,114.5613,114.6088,114.5519,114.5613,7793.0
2021-07-26 13:45:00,120.73,120.79,120.73,120.77,4840.0,114.5613,114.6183,114.5613,114.5993,4840.0
2021-07-26 13:50:00,120.78,120.83,120.76,120.81,10166.0,114.6088,114.6562,114.5898,114.6373,10166.0
2021-07-26 13:55:00,120.81,120.81,120.73,120.77,4898.0,114.6373,114.6373,114.5613,114.5993,4898.0
2021-07-26 14:00:00,120.76,120.81,120.75,120.78,6225.0,114.5898,114.6373,114.5803,114.6088,6225.0
2021-07-26 14:05:00,120.77,120.8,120.75,120.78,9887.0,114.5993,114.6278,114.5803,114.6088,9887.0
2021-07-26 14:10:00,120.79,120.8,120.73,120.73,5513.0,114.6183,114.6278,114.5613,114.5613,5513.0
2021-07-26 14:15:00,120.73,120.78,120.71,120.78,7312.0,114.5613,114.6088,114.5424,114.6088,7312.0
2021-07-26 14:20:00,120.77,120.77,120.69,120.69,4875.0,114.5993,114.5993,114.5234,114.5234,4875.0
2021-07-26 14:25:00,120.69,120.7,120.63,120.66,3360.0,114.5234,114.5329,114.4664,114.4949,3360.0
2021-07-26 14:30:00,120.65,120.69,120.63,120.69,5248.0,114.4854,114.5234,114.4664,114.5234,5248.0
2021-07-26 14:35:00,120.68,120.69,120.57,120.58,3000.0,114.5139,114.5234,114.4095,114.419,3000.0
2021-07-26 14:40:00,120.59,120.59,120.47,120.47,5833.0,114.4285,114.4285,114.3146,114.3146,5833.0
2021-07-26 14:45:00,120.48,120.49,120.43,120.43,3251.0,114.3241,114.3336,114.2767,114.2767,3251.0
2021-07-26 14:50:00,120.42,120.46,120.4,120.42,6161.0,114.2672,114.3051,114.2482,114.2672,6161.0
2021-07-26 14:55:00,120.42,120.49,120.41,120.43,7355.0,114.2672,114.3336,114.2577,114.2767,7355.0
2021-07-26 15:00:00,120.42,120.44,120.41,120.43,4580.0,114.2672,114.2862,114.2577,114.2767,4580.0
2021-07-26 15:05:00,120.43,120.43,120.35,120.41,11481.0,114.2767,114.2767,114.2008,114.2577,11481.0
2021-07-26 15:10:00,120.41,120.42,120.36,120.42,4016.0,114.2577,114.2672,114.2102,114.2672,4016.0
2021-07-26 15:15:00,120.42,120.44,120.39,120.43,7710.0,114.2672,114.2862,114.2387,114.2767,7710.0
2021-07-26 15:20:00,120.43,120.46,120.38,120.39,8153.0,114.2767,114.3051,114.2292,114.2387,8153.0
2021-07-26 15:25:00,120.39,120.43,120.38,120.41,8242.0,114.2387,114.2767,114.2292,114.2577,8242.0
2021-07-26 15:30:00,120.42,120.42,120.35,120.38,16652.0,114.2672,114.2672,114.2008,114.2292,16652.0
2021-07-26 15:35:00,120.38,120.39,120.2,120.23,22887.0,114.2292,114.2387,114.0584,114.0869,22887.0
2021-07-26 15:40:00,120.23,120.32,120.21,120.26,25243.0,114.0869,114.1723,114.0679,114.1154,25243.0
2021-07-26 15:45:00,120.27,120.28,120.2,120.2,22709.0,114.1248,114.1343,114.0584,114.0584,22709.0
2021-07-26 15:50:00,120.23,120.4,120.2,120.37,57137.0,114.0869,114.2482,114.0584,114.2197,57137.0
2021-07-26 15:55:00,120.36,120.42,120.31,120.42,57855.0,114.2102,114.2672,114.1628,114.2672,57855.0
2021-07-27 09:30:00,120.28,120.28,120.01,120.17,57662.0,114.1343,114.1343,113.8781,114.03,57662.0
2021-07-27 09:35:00,120.18,120.18,119.98,120.15,24621.0,114.0394,114.0394,113.8497,114.011,24621.0
2021-07-27 09:40:00,120.13,120.35,119.86,120.34,35462.0,113.992,114.2008,113.7358,114.1913,35462.0
2021-07-27 09:45:00,120.34,120.5,120.27,120.48,30032.0,114.1913,114.3431,114.1248,114.3241,30032.0
2021-07-27 09:50:00,120.47,120.63,120.47,120.55,28241.0,114.3146,114.4664,114.3146,114.3905,28241.0
2021-07-27 09:55:00,120.56,120.84,120.55,120.82,19424.0,114.4,114.6657,114.3905,114.6467,19424.0
2021-07-27 10:00:00,120.81,121.01,120.81,120.95,16590.0,114.6373,114.827,114.6373,114.7701,16590.0
2021-07-27 10:05:00,120.94,120.94,120.74,120.76,18458.0,114.7606,114.7606,114.5708,114.5898,18458.0
2021-07-27 10:10:00,120.76,120.89,120.73,120.8,19572.0,114.5898,114.7132,114.5613,114.6278,19572.0
2021-07-27 10:15:00,120.78,120.92,120.75,120.92,18496.0,114.6088,114.7416,114.5803,114.7416,18496.0
2021-07-27 10:20:00,120.9,121.09,120.89,121.09,8202.0,114.7227,114.9029,114.7132,114.9029,8202.0
2021-07-27 10:25:00,121.09,121.16,121.03,121.16,6183.0,114.9029,114.9694,114.846,114.9694,6183.0
2021-07-27 10:30:00,121.15,121.18,121.09,121.15,9594.0,114.9599,114.9883,114.9029,114.9599,9594.0
2021-07-27 10:35:00,121.19,121.36,121.19,121.34,12693.0,114.9978,115.1592,114.9978,115.1402,12693.0
2021-07-27 10:40:00,121.33,121.38,121.24,121.26,11781.0,115.1307,115.1781,115.0453,115.0643,11781.0
2021-07-27 10:45:00,121.25,121.28,121.21,121.26,11553.0,115.0548,115.0832,115.0168,115.0643,11553.0
2021-07-27 10:50:00,121.25,121.33,121.15,121.31,12279.0,115.0548,115.1307,114.9599,115.1117,12279.0
2021-07-27 10:55:00,121.33,121.58,121.32,121.46,8762.0,115.1307,115.3679,115.1212,115.254,8762.0
2021-07-27 11:00:00,121.37,121.51,121.34,121.43,6108.0,115.1686,115.3015,115.1402,115.2256,6108.0
2021-07-27 11:05:00,121.46,121.46,121.29,121.31,4884.0,115.254,115.254,115.0927,115.1117,4884.0
2021-07-27 11:10:00,121.31,121.43,121.29,121.42,8832.0,115.1117,115.2256,115.0927,115.2161,8832.0
2021-07-27 11:15:00,121.43,121.49,121.29,121.3,9252.0,115.2256,115.2825,115.0927,115.1022,9252.0
2021-07-27 11:20:00,121.3,121.38,121.22,121.26,11114.0,115.1022,115.1781,115.0263,115.0643,11114.0
2021-07-27 11:25:00,121.28,121.4,121.26,121.33,11921.0,115.0832,115.1971,115.0643,115.1307,11921.0
2021-07-27 11:30:00,121.31,121.32,121.08,121.13,9569.0,115.1117,115.1212,114.8935,114.9409,9569.0
2021-07-27 11:35:00,121.11,121.4,121.11,121.35,16444.0,114.9219,115.1971,114.9219,115.1497,16444.0
2021-07-27 11:40:00,121.35,121.54,121.3,121.54,18835.0,115.1497,115.33,115.1022,115.33,18835.0
2021-07-27 11:45:00,121.54,121.67,121.51,121.66,8003.0,115.33,115.4533,115.3015,115.4438,8003.0
2021-07-27 11:50:00,121.68,121.84,121.68,121.77,8448.0,115.4628,115.6146,115.4628,115.5482,8448.0
2021-07-27 11:55:00,121.75,121.76,121.61,121.67,9698.0,115.5292,115.5387,115.3964,115.4533,9698.0
2021-07-27 12:00:00,121.65,121.65,121.43,121.48,5882.0,115.4343,115.4343,115.2256,115.273,5882.0
2021-07-27 12:05:00,121.48,121.48,121.3,121.3,7876.0,115.273,115.273,115.1022,115.1022,7876.0
2021-07-27 12:10:00,121.28,121.31,121.11,121.11,4557.0,115.0832,115.1117,114.9219,114.9219,4557.0
2021-07-27 12:15:00,121.11,121.19,121.05,121.19,7721.0,114.9219,114.9978,114.865,114.9978,7721.0
2021-07-27 12:20:00,121.19,121.24,121.12,121.13,5919.0,114.9978,115.0453,114.9314,114.9409,5919.0
2021-07-27 12:25:00,121.15,121.24,121.13,121.24,37954.0,114.9599,115.0453,114.9409,115.0453,37954.0
2021-07-27 12:30:00,121.23,121.24,121.09,121.09,14992.0,115.0358,115.0453,114.9029,114.9029,14992.0
2021-07-27 12:35:00,121.08,121.2,121.08,121.16,12040.0,114.8935,115.0073,114.8935,114.9694,12040.0
2021-07-27 12:40:00,121.15,121.19,121.1,121.19,10787.0,114.9599,114.9978,114.9124,114.9978,10787.0
2021-07-27 12:45:00,121.21,121.24,121.17,121.17,8922.0,115.0168,115.0453,114.9789,114.9789,8922.0
2021-07-27 12:50:00,121.17,121.21,121.12,121.15,6253.0,114.9789,115.0168,114.9314,114.9599,6253.0
2021-07-27 12:55:00,121.14,121.2,121.11,121.13,15077.0,114.9504,115.0073,114.9219,114.9409,15077.0
2021-07-27 13:00:00,121.12,121.15,121.05,121.05,11647.0,114.9314,114.9599,114.865,114.865,11647.0
2021-07-27 13:05:00,121.05,121.14,121.05,121.09,14863.0,114.865,114.9504,114.865,114.9029,14863.0
2021-07-27 13:10:00,121.09,121.1,121.05,121.08,3641.0,114.9029,114.9124,114.865,114.8935,3641.0
2021-07-27 13:15:00,121.06,121.13,121.05,121.13,8700.0,114.8745,114.9409,114.865,114.9409,8700.0
2021-07-27 13:20:00,121.15,121.15,120.96,120.96,10352.0,114.9599,114.9599,114.7796,114.7796,10352.0
2021-07-27 13:25:00,120.96,121.02,120.93,121.02,5650.0,114.7796,114.8365,114.7511,114.8365,5650.0
2021-07-27 13:30:00,121.01,121.05,120.92,120.98,4756.0,114.827,114.865,114.7416,114.7986,4756.0
2021-07-27 13:35:00,120.97,121.09,120.97,121.09,5576.0,114.7891,114.9029,114.7891,114.9029,5576.0
2021-07-27 13:40:00,121.1,121.1,120.97,121.01,5757.0,114.9124,114.9124,114.7891,114.827,5757.0
2021-07-27 13:45:00,121.01,121.05,120.97,121.04,9201.0,114.827,114.865,114.7891,114.8555,9201.0
2021-07-27 13:50:00,121.06,121.06,120.93,120.96,6496.0,114.8745,114.8745,114.7511,114.7796,6496.0
2021-07-27 13:55:00,120.95,120.97,120.88,120.88,5303.0,114.7701,114.7891,114.7037,114.7037,5303.0
2021-07-27 14:00:00,120.9,120.93,120.87,120.9,15472.0,114.7227,114.7511,114.6942,114.7227,15472.0
2021-07-27 14:05:00,120.91,120.92,120.11,120.79,102251.0,114.7321,114.7416,113.973,114.6183,102251.0
2021-07-27 14:10:00,120.79,120.83,120.54,120.73,30102.0,114.6183,114.6562,114.381,114.5613,30102.0
2021-07-27 14:15:00,120.75,120.87,120.75,120.86,11380.0,114.5803,114.6942,114.5803,114.6847,11380.0
2021-07-27 14:20:00,120.85,120.9,120.8,120.88,11114.0,114.6752,114.7227,114.6278,114.7037,11114.0
2021-07-27 14:25:00,120.89,120.9,120.8,120.84,7462.0,114.7132,114.7227,114.6278,114.6657,7462.0
2021-07-27 14:30:00,120.84,120.84,120.76,120.77,10131.0,114.6657,114.6657,114.5898,114.5993,10131.0
2021-07-27 14:35:00,120.76,120.79,120.71,120.72,9987.0,114.5898,114.6183,114.5424,114.5519,9987.0
2021-07-27 14:40:00,120.73,120.76,120.69,120.73,9071.0,114.5613,114.5898,114.5234,114.5613,9071.0
2021-07-27 14:45:00,120.74,120.83,120.74,120.81,6939.0,114.5708,114.6562,114.5708,114.6373,6939.0
2021-07-27 14:50:00,120.83,120.86,120.7,120.74,11927.0,114.6562,114.6847,114.5329,114.5708,11927.0
2021-07-27 14:55:00,120.74,120.74,120.66,120.66,12185.0,114.5708,114.5708,114.4949,114.4949,12185.0
2021-07-27 15:00:00,120.67,120.74,120.54,120.54,16283.0,114.5044,114.5708,114.381,114.381,16283.0
2021-07-27 15:05:00,120.54,120.6,120.47,120.53,18132.0,114.381,114.438,114.3146,114.3716,18132.0
2021-07-27 15:10:00,120.54,120.58,120.43,120.58,32736.0,114.381,114.419,114.2767,114.419,32736.0
2021-07-27 15:15:00,120.6,120.83,120.58,120.82,16211.0,114.438,114.6562,114.419,114.6467,16211.0
2021-07-27 15:20:00,120.85,120.92,120.83,120.83,14096.0,114.6752,114.7416,114.6562,114.6562,14096.0
2021-07-27 15:25:00,120.85,120.86,120.68,120.71,9421.0,114.6752,114.6847,114.5139,114.5424,9421.0
2021-07-27 15:30:00,120.73,120.76,120.67,120.68,14610.0,114.5613,114.5898,114.5044,114.5139,14610.0
2021-07-27 15:35:00,120.68,120.7,120.62,120.69,15095.0,114.5139,114.5329,114.457,114.5234,15095.0
2021-07-27 15:40:00,120.67,120.79,120.63,120.79,15872.0,114.5044,114.6183,114.4664,114.6183,15872.0
2021-07-27 15:45:00,120.79,120.84,120.75,120.8,26698.0,114.6183,114.6657,114.5803,114.6278,26698.0
2021-07-27 15:50:00,120.82,120.96,120.81,120.9,47908.0,114.6467,114.7796,114.6373,114.7227,47908.0
2021-07-27 15:55:00,120.91,121.07,120.9,121.05,82808.0,114.7321,114.884,114.7227,114.865,82808.0
2021-07-28 09:30:00,121.38,121.4,120.8,120.92,35381.0,115.1781,115.1971,114.6278,114.7416,35381.0
2021-07-28 09:35:00,120.89,120.91,120.76,120.85,23524.0,114.7132,114.7321,114.5898,114.6752,23524.0
2021-07-28 09:40:00,120.86,120.87,120.63,120.64,8909.0,114.6847,114.6942,114.4664,114.4759,8909.0
2021-07-28 09:45:00,120.69,120.78,120.63,120.77,9718.0,114.5234,114.6088,114.4664,114.5993,9718.0
2021-07-28 09:50:00,120.76,120.9,120.71,120.9,18769.0,114.5898,114.7227,114.5424,114.7227,18769.0
2021-07-28 09:55:00,120.89,121.05,120.81,120.84,38636.0,114.7132,114.865,114.6373,114.6657,38636.0
2021-07-28 10:00:00,120.81,120.81,120.66,120.73,9413.0,114.6373,114.6373,114.4949,114.5613,9413.0
2021-07-28 10:05:00,120.71,120.78,120.55,120.78,5544.0,114.5424,114.6088,114.3905,114.6088,5544.0
2021-07-28 10:10:00,120.79,120.94,120.75,120.94,8916.0,114.6183,114.7606,114.5803,114.7606,8916.0
2021-07-28 10:15:00,120.95,121.21,120.93,121.08,14839.0,114.7701,115.0168,114.7511,114.8935,14839.0
2021-07-28 10:20:00,121.09,121.12,120.93,121.04,12378.0,114.9029,114.9314,114.7511,114.8555,12378.0
2021-07-28 10:25:00,121.09,121.17,120.99,121.11,18605.0,114.9029,114.9789,114.8081,114.9219,18605.0
2021-07-28 10:30:00,121.09,121.16,121.04,121.15,10027.0,114.9029,114.9694,114.8555,114.9599,10027.0
2021-07-28 10:35:00,121.11,121.17,120.94,120.95,8013.0,114.9219,114.9789,114.7606,114.7701,8013.0
2021-07-28 10:40:00,120.94,120.98,120.87,120.92,7170.0,114.7606,114.7986,114.6942,114.7416,7170.0
2021-07-28 10:45:00,120.93,121.0,120.87,120.87,7777.0,114.7511,114.8175,114.6942,114.6942,7777.0
2021-07-28 10:50:00,120.92,121.07,120.92,120.98,7248.0,114.7416,114.884,114.7416,114.7986,7248.0
2021-07-28 10:55:00,121.0,121.09,120.97,121.09,7352.0,114.8175,114.9029,114.7891,114.9029,7352.0
2021-07-28 11:00:00,121.05,121.07,120.98,121.04,13559.0,114.865,114.884,114.7986,114.8555,13559.0
2021-07-28 11:05:00,121.03,121.1,121.02,121.06,5274.0,114.846,114.9124,114.8365,114.8745,5274.0
2021-07-28 11:10:00,121.06,121.08,120.93,120.93,6093.0,114.8745,114.8935,114.7511,114.7511,6093.0
2021-07-28 11:15:00,120.96,121.04,120.79,120.79,7505.0,114.7796,114.8555,114.6183,114.6183,7505.0
2021-07-28 11:20:00,120.83,120.83,120.7,120.71,5898.0,114.6562,114.6562,114.5329,114.5424,5898.0
2021-07-28 11:25:00,120.69,120.85,120.67,120.8,9027.0,114.5234,114.6752,114.5044,114.6278,9027.0
2021-07-28 11:30:00,120.79,120.84,120.72,120.72,6177.0,114.6183,114.6657,114.5519,114.5519,6177.0
2021-07-28 11:35:00,120.71,120.81,120.71,120.78,5828.0,114.5424,114.6373,114.5424,114.6088,5828.0
2021-07-28 11:40:00,120.79,120.87,120.78,120.81,6922.0,114.6183,114.6942,114.6088,114.6373,6922.0
2021-07-28 11:45:00,120.8,120.88,120.77,120.8,9596.0,114.6278,114.7037,114.5993,114.6278,9596.0
2021-07-28 11:50:00,120.79,120.85,120.78,120.85,6156.0,114.6183,114.6752,114.6088,114.6752,6156.0
2021-07-28 11:55:00,120.86,120.93,120.85,120.91,6361.0,114.6847,114.7511,114.6752,114.7321,6361.0
2021-07-28 12:00:00,120.9,120.9,120.75,120.77,9003.0,114.7227,114.7227,114.5803,114.5993,9003.0
2021-07-28 12:05:00,120.75,120.81,120.68,120.78,6416.0,114.5803,114.6373,114.5139,114.6088,6416.0
2021-07-28 12:10:00,120.77,120.84,120.76,120.8,11236.0,114.5993,114.6657,114.5898,114.6278,11236.0
2021-07-28 12:15:00,120.75,120.82,120.72,120.79,9832.0,114.5803,114.6467,114.5519,114.6183,9832.0
2021-07-28 12:20:00,120.79,120.82,120.72,120.73,9961.0,114.6183,114.6467,114.5519,114.5613,9961.0
2021-07-28 12:25:00,120.71,120.76,120.66,120.67,7068.0,114.5424,114.5898,114.4949,114.5044,7068.0
2021-07-28 12:30:00,120.69,120.69,120.65,120.69,4115.0,114.5234,114.5234,114.4854,114.5234,4115.0
2021-07-28 12:35:00,120.68,120.76,120.65,120.73,8603.0,114.5139,114.5898,114.4854,114.5613,8603.0
2021-07-28 12:40:00,120.74,120.8,120.73,120.79,7905.0,114.5708,114.6278,114.5613,114.6183,7905.0
2021-07-28 12:45:00,120.78,120.87,120.75,120.86,10404.0,114.6088,114.6942,114.5803,114.6847,10404.0
2021-07-28 12:50:00,120.85,120.89,120.83,120.85,4566.0,114.6752,114.7132,114.6562,114.6752,4566.0
2021-07-28 12:55:00,120.86,120.88,120.83,120.87,4104.0,114.6847,114.7037,114.6562,114.6942,4104.0
2021-07-28 13:00:00,120.89,120.89,120.77,120.77,12792.0,114.7132,114.7132,114.5993,114.5993,12792.0
2021-07-28 13:05:00,120.78,120.79,120.72,120.76,5346.0,114.6088,114.6183,114.5519,114.5898,5346.0
2021-07-28 13:10:00,120.77,120.79,120.74,120.76,6560.0,114.5993,114.6183,114.5708,114.5898,6560.0
2021-07-28 13:15:00,120.77,120.84,120.76,120.84,6525.0,114.5993,114.6657,114.5898,114.6657,6525.0
2021-07-28 13:20:00,120.85,120.89,120.82,120.89,4993.0,114.6752,114.7132,114.6467,114.7132,4993.0
2021-07-28 13:25:00,120.88,120.9,120.83,120.87,10677.0,114.7037,114.7227,114.6562,114.6942,10677.0
2021-07-28 13:30:00,120.87,120.92,120.86,120.86,16607.0,114.6942,114.7416,114.6847,114.6847,16607.0
2021-07-28 13:35:00,120.86,120.88,120.83,120.86,11734.0,114.6847,114.7037,114.6562,114.6847,11734.0
2021-07-28 13:40:00,120.88,121.13,120.88,121.13,17949.0,114.7037,114.9409,114.7037,114.9409,17949.0
2021-07-28 13:45:00,121.13,121.25,121.12,121.19,9663.0,114.9409,115.0548,114.9314,114.9978,9663.0
2021-07-28 13:50:00,121.2,121.2,121.11,121.11,7131.0,115.0073,115.0073,114.9219,114.9219,7131.0
2021-07-28 13:55:00,121.1,121.12,121.01,121.01,8475.0,114.9124,114.9314,114.827,114.827,8475.0
2021-07-28 14:00:00,121.0,121.27,120.88,121.26,24506.0,114.8175,115.0737,114.7037,115.0643,24506.0
2021-07-28 14:05:00,121.26,121.3,121.21,121.27,6892.0,115.0643,115.1022,115.0168,115.0737,6892.0
2021-07-28 14:10:00,121.32,121.44,121.32,121.38,8462.0,115.1212,115.2351,115.1212,115.1781,8462.0
2021-07-28 14:15:00,121.39,121.49,121.38,121.46,5622.0,115.1876,115.2825,115.1781,115.254,5622.0
2021-07-28 14:20:00,121.46,121.57,121.43,121.56,6084.0,115.254,115.3584,115.2256,115.3489,6084.0
2021-07-28 14:25:00,121.56,121.6,121.51,121.54,11912.0,115.3489,115.3869,115.3015,115.33,11912.0
2021-07-28 14:30:00,121.53,121.55,121.48,121.55,8508.0,115.3205,115.3394,115.273,115.3394,8508.0
2021-07-28 14:35:00,121.52,121.58,121.38,121.55,11034.0,115.311,115.3679,115.1781,115.3394,11034.0
2021-07-28 14:40:00,121.55,121.61,121.5,121.6,6602.0,115.3394,115.3964,115.292,115.3869,6602.0
2021-07-28 14:45:00,121.59,121.72,121.59,121.72,11438.0,115.3774,115.5008,115.3774,115.5008,11438.0
2021-07-28 14:50:00,121.73,121.77,121.67,121.7,9129.0,115.5102,115.5482,115.4533,115.4818,9129.0
2021-07-28 14:55:00,121.72,121.81,121.65,121.69,11020.0,115.5008,115.5862,115.4343,115.4723,11020.0
2021-07-28 15:00:00,121.72,121.76,121.56,121.62,13931.0,115.5008,115.5387,115.3489,115.4059,13931.0
2021-07-28 15:05:00,121.59,121.6,121.42,121.44,10232.0,115.3774,115.3869,115.2161,115.2351,10232.0
2021-07-28 15:10:00,121.43,121.53,121.4,121.53,10786.0,115.2256,115.3205,115.1971,115.3205,10786.0
2021-07-28 15:15:00,121.54,121.66,121.51,121.54,14060.0,115.33,115.4438,115.3015,115.33,14060.0
2021-07-28 15:20:00,121.54,121.54,121.26,121.29,12059.0,115.33,115.33,115.0643,115.0927,12059.0
2021-07-28 15:25:00,121.29,121.36,121.25,121.36,9089.0,115.0927,115.1592,115.0548,115.1592,9089.0
2021-07-28 15:30:00,121.37,121.52,121.36,121.52,12460.0,115.1686,115.311,115.1592,115.311,12460.0
2021-07-28 15:35:00,121.52,121.54,121.35,121.35,17250.0,115.311,115.33,115.1497,115.1497,17250.0
2021-07-28 15:40:00,121.36,121.44,121.35,121.42,18341.0,115.1592,115.2351,115.1497,115.2161,18341.0
2021-07-28 15:45:00,121.42,121.47,121.4,121.41,24927.0,115.2161,115.2635,115.1971,115.2066,24927.0
2021-07-28 15:50:00,121.42,121.47,121.34,121.46,47925.0,115.2161,115.2635,115.1402,115.254,47925.0
2021-07-28 15:55:00,121.46,121.49,121.25,121.25,99473.0,115.254,115.2825,115.0548,115.0548,99473.0
2021-07-29 09:30:00,119.82,121.32,119.75,119.81,109507.0,113.6978,115.1212,113.6314,113.6883,109507.0
2021-07-29 09:35:00,119.9,120.25,119.85,120.03,19880.0,113.7737,114.1059,113.7263,113.8971,19880.0
2021-07-29 09:40:00,120.07,120.66,119.96,120.59,57926.0,113.9351,114.4949,113.8307,114.4285,57926.0
2021-07-29 09:45:00,120.54,120.68,120.0,120.11,32464.0,114.381,114.5139,113.8686,113.973,32464.0
2021-07-29 09:50:00,120.07,120.57,119.85,120.48,23763.0,113.9351,114.4095,113.7263,114.3241,23763.0
2021-07-29 09:55:00,120.53,121.15,120.44,121.15,37574.0,114.3716,114.9599,114.2862,114.9599,37574.0
2021-07-29 10:00:00,121.04,121.11,120.86,121.03,32344.0,114.8555,114.9219,114.6847,114.846,32344.0
2021-07-29 10:05:00,121.03,121.05,120.4,120.5,15212.0,114.846,114.865,114.2482,114.3431,15212.0
2021-07-29 10:10:00,120.51,120.53,119.94,119.97,13188.0,114.3526,114.3716,113.8117,113.8402,13188.0
2021-07-29 10:15:00,120.02,120.27,119.93,120.19,12377.0,113.8876,114.1248,113.8022,114.0489,12377.0
2021-07-29 10:20:00,120.16,120.38,120.01,120.35,9300.0,114.0205,114.2292,113.8781,114.2008,9300.0
2021-07-29 10:25:00,120.37,120.71,120.36,120.71,27960.0,114.2197,114.5424,114.2102,114.5424,27960.0
2021-07-29 10:30:00,120.67,120.67,120.35,120.36,9453.0,114.5044,114.5044,114.2008,114.2102,9453.0
2021-07-29 10:35:00,120.26,120.53,120.07,120.48,13898.0,114.1154,114.3716,113.9351,114.3241,13898.0
2021-07-29 10:40:00,120.49,120.61,120.4,120.56,11026.0,114.3336,114.4475,114.2482,114.4,11026.0
2021-07-29 10:45:00,120.56,120.73,120.5,120.73,12177.0,114.4,114.5613,114.3431,114.5613,12177.0
2021-07-29 10:50:00,120.88,121.1,120.84,121.08,19038.0,114.7037,114.9124,114.6657,114.8935,19038.0
2021-07-29 10:55:00,121.06,121.13,120.96,121.07,23106.0,114.8745,114.9409,114.7796,114.884,23106.0
2021-07-29 11:00:00,121.1,121.28,121.1,121.21,10751.0,114.9124,115.0832,114.9124,115.0168,10751.0
2021-07-29 11:05:00,121.18,121.27,121.1,121.17,11408.0,114.9883,115.0737,114.9124,114.9789,11408.0
2021-07-29 11:10:00,121.18,121.18,121.02,121.17,8759.0,114.9883,114.9883,114.8365,114.9789,8759.0
2021-07-29 11:15:00,121.19,121.33,121.16,121.24,13041.0,114.9978,115.1307,114.9694,115.0453,13041.0
2021-07-29 11:20:00,121.24,121.26,121.11,121.26,16958.0,115.0453,115.0643,114.9219,115.0643,16958.0
2021-07-29 11:25:00,121.25,121.38,121.23,121.37,14214.0,115.0548,115.1781,115.0358,115.1686,14214.0
2021-07-29 11:30:00,121.34,121.52,121.34,121.5,15816.0,115.1402,115.311,115.1402,115.292,15816.0
2021-07-29 11:35:00,121.48,121.64,121.42,121.59,47520.0,115.273,115.4248,115.2161,115.3774,47520.0
2021-07-29 11:40:00,121.58,121.64,121.55,121.62,18675.0,115.3679,115.4248,115.3394,115.4059,18675.0
2021-07-29 11:45:00,121.59,121.6,121.48,121.56,21547.0,115.3774,115.3869,115.273,115.3489,21547.0
2021-07-29 11:50:00,121.54,121.65,121.53,121.59,9501.0,115.33,115.4343,115.3205,115.3774,9501.0
2021-07-29 11:55:00,121.59,121.66,121.54,121.66,15648.0,115.3774,115.4438,115.33,115.4438,15648.0
2021-07-29 12:00:00,121.64,121.67,121.54,121.67,8872.0,115.4248,115.4533,115.33,115.4533,8872.0
2021-07-29 12:05:00,121.68,121.93,121.68,121.82,27967.0,115.4628,115.7,115.4628,115.5956,27967.0
2021-07-29 12:10:00,121.83,121.83,121.51,121.68,49904.0,115.6051,115.6051,115.3015,115.4628,49904.0
2021-07-29 12:15:00,121.68,121.72,121.44,121.61,91113.0,115.4628,115.5008,115.2351,115.3964,91113.0
2021-07-29 12:20:00,121.59,121.6,121.41,121.57,16625.0,115.3774,115.3869,115.2066,115.3584,16625.0
2021-07-29 12:25:00,121.58,121.62,121.48,121.49,15741.0,115.3679,115.4059,115.273,115.2825,15741.0
2021-07-29 12:30:00,121.5,121.67,121.49,121.66,17367.0,115.292,115.4533,115.2825,115.4438,17367.0
2021-07-29 12:35:00,121.68,121.82,121.68,121.82,9532.0,115.4628,115.5956,115.4628,115.5956,9532.0
2021-07-29 12:40:00,121.82,121.91,121.77,121.79,9562.0,115.5956,115.681,115.5482,115.5672,9562.0
2021-07-29 12:45:00,121.77,121.79,121.68,121.78,4938.0,115.5482,115.5672,115.4628,115.5577,4938.0
2021-07-29 12:50:00,121.75,121.84,121.71,121.81,7749.0,115.5292,115.6146,115.4913,115.5862,7749.0
2021-07-29 12:55:00,121.83,121.88,121.76,121.82,5693.0,115.6051,115.6526,115.5387,115.5956,5693.0
2021-07-29 13:00:00,121.83,121.91,121.83,121.91,4009.0,115.6051,115.681,115.6051,115.681,4009.0
2021-07-29 13:05:00,121.95,122.37,121.95,122.36,25883.0,115.719,116.1175,115.719,116.1081,25883.0
2021-07-29 13:10:00,122.33,122.33,122.04,122.04,60087.0,116.0796,116.0796,115.8044,115.8044,60087.0
2021-07-29 13:15:00,122.02,122.08,121.91,122.06,7178.0,115.7854,115.8424,115.681,115.8234,7178.0
2021-07-29 13:20:00,122.06,122.11,122.01,122.09,7070.0,115.8234,115.8708,115.7759,115.8519,7070.0
2021-07-29 13:25:00,122.09,122.11,122.01,122.09,4572.0,115.8519,115.8708,115.7759,115.8519,4572.0
2021-07-29 13:30:00,122.08,122.23,122.06,122.19,6088.0,115.8424,115.9847,115.8234,115.9467,6088.0
2021-07-29 13:35:00,122.19,122.35,122.19,122.35,7549.0,115.9467,116.0986,115.9467,116.0986,7549.0
2021-07-29 13:40:00,122.35,122.42,122.29,122.3,9347.0,116.0986,116.165,116.0416,116.0511,9347.0
2021-07-29 13:45:00,122.29,122.31,122.2,122.23,8415.0,116.0416,116.0606,115.9562,115.9847,8415.0
2021-07-29 13:50:00,122.25,122.27,122.09,122.09,5384.0,116.0037,116.0227,115.8519,115.8519,5384.0
2021-07-29 13:55:00,122.07,122.09,121.91,122.05,16353.0,115.8329,115.8519,115.681,115.8139,16353.0
2021-07-29 14:00:00,122.07,122.2,122.06,122.16,9583.0,115.8329,115.9562,115.8234,115.9183,9583.0
2021-07-29 14:05:00,122.17,122.18,122.15,122.15,4536.0,115.9278,115.9373,115.9088,115.9088,4536.0
2021-07-29 14:10:00,122.16,122.16,122.01,122.1,8181.0,115.9183,115.9183,115.7759,115.8613,8181.0
2021-07-29 14:15:00,122.09,122.1,122.04,122.06,11706.0,115.8519,115.8613,115.8044,115.8234,11706.0
2021-07-29 14:20:00,122.05,122.05,121.81,121.85,12497.0,115.8139,115.8139,115.5862,115.6241,12497.0
2021-07-29 14:25:00,121.85,121.89,121.79,121.83,7465.0,115.6241,115.6621,115.5672,115.6051,7465.0
2021-07-29 14:30:00,121.83,121.83,121.76,121.8,8566.0,115.6051,115.6051,115.5387,115.5767,8566.0
2021-07-29 14:35:00,121.79,121.8,121.75,121.77,9040.0,115.5672,115.5767,115.5292,115.5482,9040.0
2021-07-29 14:40:00,121.77,121.89,121.76,121.77,17730.0,115.5482,115.6621,115.5387,115.5482,17730.0
2021-07-29 14:45:00,121.75,121.93,121.75,121.92,16799.0,115.5292,115.7,115.5292,115.6905,16799.0
2021-07-29 14:50:00,121.92,122.03,121.91,121.95,50008.0,115.6905,115.7949,115.681,115.719,50008.0
2021-07-29 14:55:00,121.95,122.03,121.67,121.72,21445.0,115.719,115.7949,115.4533,115.5008,21445.0
2021-07-29 15:00:00,121.73,121.73,121.56,121.67,25810.0,115.5102,115.5102,115.3489,115.4533,25810.0
2021-07-29 15:05:00,121.66,121.69,121.65,121.67,32853.0,115.4438,115.4723,115.4343,115.4533,32853.0
2021-07-29 15:10:00,121.66,121.67,121.43,121.56,78302.0,115.4438,115.4533,115.2256,115.3489,78302.0
2021-07-29 15:15:00,121.56,121.57,121.17,121.19,17355.0,115.3489,115.3584,114.9789,114.9978,17355.0
2021-07-29 15:20:00,121.18,121.35,121.16,121.35,21939.0,114.9883,115.1497,114.9694,115.1497,21939.0
2021-07-29 15:25:00,121.37,121.37,121.2,121.23,21889.0,115.1686,115.1686,115.0073,115.0358,21889.0
2021-07-29 15:30:00,121.25,121.28,120.93,120.96,46292.0,115.0548,115.0832,114.7511,114.7796,46292.0
2021-07-29 15:35:00,120.97,120.99,120.83,120.83,45155.0,114.7891,114.8081,114.6562,114.6562,45155.0
2021-07-29 15:40:00,120.83,120.88,120.74,120.76,36381.0,114.6562,114.7037,114.5708,114.5898,36381.0
2021-07-29 15:45:00,120.75,120.76,120.54,120.59,55405.0,114.5803,114.5898,114.381,114.4285,55405.0
2021-07-29 15:50:00,120.59,120.76,120.5,120.7,75622.0,114.4285,114.5898,114.3431,114.5329,75622.0
2021-07-29 15:55:00,120.68,120.85,120.53,120.82,224259.0,114.5139,114.6752,114.3716,114.6467,224259.0
2021-07-30 09:30:00,119.73,121.2,119.73,120.74,59127.0,113.6124,115.0073,113.6124,114.5708,59127.0
2021-07-30 09:35:00,120.74,121.18,120.52,120.84,35837.0,114.5708,114.9883,114.3621,114.6657,35837.0
2021-07-30 09:40:00,120.82,120.98,120.7,120.84,73264.0,114.6467,114.7986,114.5329,114.6657,73264.0
2021-07-30 09:45:00,120.87,121.39,120.82,121.09,88263.0,114.6942,115.1876,114.6467,114.9029,88263.0
2021-07-30 09:50:00,121.03,121.28,120.95,121.2,13458.0,114.846,115.0832,114.7701,115.0073,13458.0
2021-07-30 09:55:00,121.2,121.22,120.66,120.76,23820.0,115.0073,115.0263,114.4949,114.5898,23820.0
2021-07-30 10:00:00,120.76,121.04,120.74,120.94,18385.0,114.5898,114.8555,114.5708,114.7606,18385.0
2021-07-30 10:05:00,120.95,121.2,120.95,121.14,14758.0,114.7701,115.0073,114.7701,114.9504,14758.0
2021-07-30 10:10:00,121.15,121.28,121.06,121.28,15553.0,114.9599,115.0832,114.8745,115.0832,15553.0
2021-07-30 10:15:00,121.27,121.3,120.87,120.87,11409.0,115.0737,115.1022,114.6942,114.6942,11409.0
2021-07-30 10:20:00,120.87,120.93,120.8,120.82,13134.0,114.6942,114.7511,114.6278,114.6467,13134.0
2021-07-30 10:25:00,120.77,120.79,120.5,120.63,18758.0,114.5993,114.6183,114.3431,114.4664,18758.0
2021-07-30 10:30:00,120.64,120.74,120.61,120.73,12487.0,114.4759,114.5708,114.4475,114.5613,12487.0
2021-07-30 10:35:00,120.72,120.82,120.68,120.81,14116.0,114.5519,114.6467,114.5139,114.6373,14116.0
2021-07-30 10:40:00,120.78,120.86,120.74,120.83,15178.0,114.6088,114.6847,114.5708,114.6562,15178.0
2021-07-30 10:45:00,120.84,120.92,120.69,120.69,21982.0,114.6657,114.7416,114.5234,114.5234,21982.0
2021-07-30 10:50:00,120.74,120.93,120.71,120.8,19073.0,114.5708,114.7511,114.5424,114.6278,19073.0
2021-07-30 10:55:00,120.81,120.86,120.72,120.85,11856.0,114.6373,114.6847,114.5519,114.6752,11856.0
2021-07-30 11:00:00,120.82,120.86,120.63,120.75,18154.0,114.6467,114.6847,114.4664,114.5803,18154.0
2021-07-30 11:05:00,120.78,120.98,120.76,120.98,8338.0,114.6088,114.7986,114.5898,114.7986,8338.0
2021-07-30 11:10:00,120.99,121.13,120.96,121.07,9914.0,114.8081,114.9409,114.7796,114.884,9914.0
2021-07-30 11:15:00,121.07,121.15,121.03,121.05,4841.0,114.884,114.9599,114.846,114.865,4841.0
2021-07-30 11:20:00,121.02,121.02,120.9,120.98,12225.0,114.8365,114.8365,114.7227,114.7986,12225.0
2021-07-30 11:25:00,121.01,121.02,120.87,120.95,9228.0,114.827,114.8365,114.6942,114.7701,9228.0
2021-07-30 11:30:00,120.95,121.08,120.93,121.02,11748.0,114.7701,114.8935,114.7511,114.8365,11748.0
2021-07-30 11:35:00,121.06,121.13,121.05,121.06,12577.0,114.8745,114.9409,114.865,114.8745,12577.0
2021-07-30 11:40:00,121.05,121.06,120.88,120.88,12058.0,114.865,114.8745,114.7037,114.7037,12058.0
2021-07-30 11:45:00,120.88,120.91,120.84,120.84,6090.0,114.7037,114.7321,114.6657,114.6657,6090.0
2021-07-30 11:50:00,120.86,120.9,120.8,120.8,9784.0,114.6847,114.7227,114.6278,114.6278,9784.0
2021-07-30 11:55:00,120.81,120.85,120.64,120.77,14492.0,114.6373,114.6752,114.4759,114.5993,14492.0
2021-07-30 12:00:00,120.77,120.78,120.72,120.76,5790.0,114.5993,114.6088,114.5519,114.5898,5790.0
2021-07-30 12:05:00,120.75,120.77,120.72,120.72,5201.0,114.5803,114.5993,114.5519,114.5519,5201.0
2021-07-30 12:10:00,120.74,120.79,120.68,120.76,6715.0,114.5708,114.6183,114.5139,114.5898,6715.0
2021-07-30 12:15:00,120.76,120.78,120.66,120.68,11077.0,114.5898,114.6088,114.4949,114.5139,11077.0
2021-07-30 12:20:00,120.69,120.74,120.67,120.71,6882.0,114.5234,114.5708,114.5044,114.5424,6882.0
2021-07-30 12:25:00,120.72,120.75,120.62,120.62,7489.0,114.5519,114.5803,114.457,114.457,7489.0
2021-07-30 12:30:00,120.64,120.73,120.63,120.71,6279.0,114.4759,114.5613,114.4664,114.5424,6279.0
2021-07-30 12:35:00,120.71,120.71,120.66,120.66,4351.0,114.5424,114.5424,114.4949,114.4949,4351.0
2021-07-30 12:40:00,120.68,120.79,120.67,120.76,6967.0,114.5139,114.6183,114.5044,114.5898,6967.0
2021-07-30 12:45:00,120.76,120.88,120.75,120.86,5505.0,114.5898,114.7037,114.5803,114.6847,5505.0
2021-07-30 12:50:00,120.86,120.89,120.82,120.89,6938.0,114.6847,114.7132,114.6467,114.7132,6938.0
2021-07-30 12:55:00,120.87,120.87,120.8,120.82,5325.0,114.6942,114.6942,114.6278,114.6467,5325.0
2021-07-30 13:00:00,120.83,120.84,120.75,120.77,5643.0,114.6562,114.6657,114.5803,114.5993,5643.0
2021-07-30 13:05:00,120.76,120.83,120.76,120.83,2559.0,114.5898,114.6562,114.5898,114.6562,2559.0
2021-07-30 13:10:00,120.81,120.81,120.7,120.71,11353.0,114.6373,114.6373,114.5329,114.5424,11353.0
2021-07-30 13:15:00,120.73,120.83,120.67,120.79,14070.0,114.5613,114.6562,114.5044,114.6183,14070.0
2021-07-30 13:20:00,120.81,120.85,120.77,120.78,7246.0,114.6373,114.6752,114.5993,114.6088,7246.0
2021-07-30 13:25:00,120.8,120.81,120.76,120.76,4628.0,114.6278,114.6373,114.5898,114.5898,4628.0
2021-07-30 13:30:00,120.76,120.82,120.72,120.81,8578.0,114.5898,114.6467,114.5519,114.6373,8578.0
2021-07-30 13:35:00,120.82,120.82,120.7,120.76,9613.0,114.6467,114.6467,114.5329,114.5898,9613.0
2021-07-30 13:40:00,120.73,120.8,120.7,120.73,4376.0,114.5613,114.6278,114.5329,114.5613,4376.0
2021-07-30 13:45:00,120.72,120.75,120.67,120.69,5150.0,114.5519,114.5803,114.5044,114.5234,5150.0
2021-07-30 13:50:00,120.69,120.74,120.68,120.72,6961.0,114.5234,114.5708,114.5139,114.5519,6961.0
2021-07-30 13:55:00,120.72,120.73,120.67,120.67,8176.0,114.5519,114.5613,114.5044,114.5044,8176.0
2021-07-30 14:00:00,120.68,120.68,120.56,120.57,6506.0,114.5139,114.5139,114.4,114.4095,6506.0
2021-07-30 14:05:00,120.57,120.61,120.45,120.45,8780.0,114.4095,114.4475,114.2956,114.2956,8780.0
2021-07-30 14:10:00,120.43,120.51,120.42,120.51,6988.0,114.2767,114.3526,114.2672,114.3526,6988.0
2021-07-30 14:15:00,120.5,120.5,120.39,120.39,10322.0,114.3431,114.3431,114.2387,114.2387,10322.0
2021-07-30 14:20:00,120.39,120.41,120.29,120.29,12817.0,114.2387,114.2577,114.1438,114.1438,12817.0
2021-07-30 14:25:00,120.29,120.3,120.13,120.17,16014.0,114.1438,114.1533,113.992,114.03,16014.0
2021-07-30 14:30:00,120.16,120.2,120.15,120.16,12245.0,114.0205,114.0584,114.011,114.0205,12245.0
2021-07-30 14:35:00,120.16,120.18,120.01,120.01,12286.0,114.0205,114.0394,113.8781,113.8781,12286.0
2021-07-30 14:40:00,120.02,120.1,120.02,120.04,15255.0,113.8876,113.9635,113.8876,113.9066,15255.0
2021-07-30 14:45:00,120.03,120.07,119.98,120.03,35397.0,113.8971,113.9351,113.8497,113.8971,35397.0
2021-07-30 14:50:00,120.05,120.08,119.99,120.03,74724.0,113.9161,113.9446,113.8591,113.8971,74724.0
2021-07-30 14:55:00,120.03,120.1,119.83,119.95,79745.0,113.8971,113.9635,113.7073,113.8212,79745.0
2021-07-30 15:00:00,119.96,119.98,119.91,119.94,39000.0,113.8307,113.8497,113.7832,113.8117,39000.0
2021-07-30 15:05:00,119.93,119.94,119.86,119.9,15095.0,113.8022,113.8117,113.7358,113.7737,15095.0
2021-07-30 15:10:00,119.92,119.93,119.78,119.83,15347.0,113.7927,113.8022,113.6599,113.7073,15347.0
2021-07-30 15:15:00,119.84,119.84,119.68,119.69,17945.0,113.7168,113.7168,113.565,113.5745,17945.0
2021-07-30 15:20:00,119.69,119.78,119.67,119.68,21110.0,113.5745,113.6599,113.5555,113.565,21110.0
2021-07-30 15:25:00,119.68,119.94,119.68,119.92,17475.0,113.565,113.8117,113.565,113.7927,17475.0
2021-07-30 15:30:00,119.93,120.03,119.91,120.01,22931.0,113.8022,113.8971,113.7832,113.8781,22931.0
2021-07-30 15:35:00,120.01,120.01,119.72,119.73,25647.0,113.8781,113.8781,113.6029,113.6124,25647.0
2021-07-30 15:40:00,119.73,119.83,119.68,119.71,30169.0,113.6124,113.7073,113.565,113.5935,30169.0
2021-07-30 15:45:00,119.71,119.76,119.69,119.72,22373.0,113.5935,113.6409,113.5745,113.6029,22373.0
2021-07-30 15:50:00,119.7,119.8,119.63,119.72,35212.0,113.584,113.6789,113.5175,113.6029,35212.0
2021-07-30 15:55:00,119.7,119.85,119.61,119.84,119464.0,113.584,113.7263,113.4986,113.7168,119464.0
2021-08-02 09:30:00,120.25,120.62,120.06,120.12,60379.0,114.1059,114.457,113.9256,113.9825,60379.0
2021-08-02 09:35:00,120.17,120.17,119.76,119.96,13878.0,114.03,114.03,113.6409,113.8307,13878.0
2021-08-02 09:40:00,120.07,120.28,119.98,120.14,12168.0,113.9351,114.1343,113.8497,114.0015,12168.0
2021-08-02 09:45:00,120.15,120.15,119.66,119.66,10639.0,114.011,114.011,113.546,113.546,10639.0
2021-08-02 09:50:00,119.77,119.91,119.68,119.8,10732.0,113.6504,113.7832,113.565,113.6789,10732.0
2021-08-02 09:55:00,119.73,119.76,119.57,119.65,9614.0,113.6124,113.6409,113.4606,113.5365,9614.0
2021-08-02 10:00:00,119.62,119.62,119.47,119.54,10024.0,113.5081,113.5081,113.3657,113.4321,10024.0
2021-08-02 10:05:00,119.5,119.58,119.36,119.58,7993.0,113.3942,113.4701,113.2613,113.4701,7993.0
2021-08-02 10:10:00,119.59,119.85,119.56,119.85,9769.0,113.4796,113.7263,113.4511,113.7263,9769.0
2021-08-02 10:15:00,119.84,119.94,119.73,119.8,12670.0,113.7168,113.8117,113.6124,113.6789,12670.0
2021-08-02 10:20:00,119.86,120.15,119.8,120.15,9821.0,113.7358,114.011,113.6789,114.011,9821.0
2021-08-02 10:25:00,120.12,120.18,119.92,119.94,9368.0,113.9825,114.0394,113.7927,113.8117,9368.0
2021-08-02 10:30:00,119.93,120.05,119.91,120.04,9805.0,113.8022,113.9161,113.7832,113.9066,9805.0
2021-08-02 10:35:00,120.07,120.07,119.95,119.99,8896.0,113.9351,113.9351,113.8212,113.8591,8896.0
2021-08-02 10:40:00,120.0,120.18,119.99,120.12,8348.0,113.8686,114.0394,113.8591,113.9825,8348.0
2021-08-02 10:45:00,120.1,120.17,120.03,120.07,7791.0,113.9635,114.03,113.8971,113.9351,7791.0
2021-08-02 10:50:00,120.05,120.1,120.0,120.05,8657.0,113.9161,113.9635,113.8686,113.9161,8657.0
2021-08-02 10:55:00,120.02,120.06,119.89,119.96,10869.0,113.8876,113.9256,113.7643,113.8307,10869.0
2021-08-02 11:00:00,119.97,120.14,119.96,120.14,11677.0,113.8402,114.0015,113.8307,114.0015,11677.0
2021-08-02 11:05:00,120.16,120.26,120.15,120.26,7488.0,114.0205,114.1154,114.011,114.1154,7488.0
2021-08-02 11:10:00,120.28,120.36,120.26,120.33,6090.0,114.1343,114.2102,114.1154,114.1818,6090.0
2021-08-02 11:15:00,120.31,120.33,120.09,120.2,10708.0,114.1628,114.1818,113.954,114.0584,10708.0
2021-08-02 11:20:00,120.17,120.25,120.15,120.16,10132.0,114.03,114.1059,114.011,114.0205,10132.0
2021-08-02 11:25:00,120.16,120.16,119.97,119.97,7748.0,114.0205,114.0205,113.8402,113.8402,7748.0
2021-08-02 11:30:00,119.96,120.0,119.92,119.94,6147.0,113.8307,113.8686,113.7927,113.8117,6147.0
2021-08-02 11:35:00,119.93,119.94,119.83,119.83,6761.0,113.8022,113.8117,113.7073,113.7073,6761.0
2021-08-02 11:40:00,119.8,119.88,119.8,119.86,3864.0,113.6789,113.7548,113.6789,113.7358,3864.0
2021-08-02 11:45:00,119.88,119.89,119.78,119.78,3740.0,113.7548,113.7643,113.6599,113.6599,3740.0
2021-08-02 11:50:00,119.76,119.81,119.76,119.8,5916.0,113.6409,113.6883,113.6409,113.6789,5916.0
2021-08-02 11:55:00,119.82,119.85,119.55,119.55,11013.0,113.6978,113.7263,113.4416,113.4416,11013.0
2021-08-02 12:00:00,119.58,119.58,119.32,119.34,14493.0,113.4701,113.4701,113.2234,113.2424,14493.0
2021-08-02 12:05:00,119.36,119.43,119.32,119.34,5607.0,113.2613,113.3278,113.2234,113.2424,5607.0
2021-08-02 12:10:00,119.36,119.46,119.35,119.46,2551.0,113.2613,113.3562,113.2519,113.3562,2551.0
2021-08-02 12:15:00,119.44,119.45,119.41,119.42,3000.0,113.3373,113.3467,113.3088,113.3183,3000.0
2021-08-02 12:20:00,119.42,119.51,119.34,119.44,8154.0,113.3183,113.4037,113.2424,113.3373,8154.0
2021-08-02 12:25:00,119.43,119.52,119.41,119.48,5235.0,113.3278,113.4132,113.3088,113.3752,5235.0
2021-08-02 12:30:00,119.5,119.57,119.44,119.55,4935.0,113.3942,113.4606,113.3373,113.4416,4935.0
2021-08-02 12:35:00,119.57,119.64,119.57,119.62,3618.0,113.4606,113.527,113.4606,113.5081,3618.0
2021-08-02 12:40:00,119.62,119.64,119.56,119.6,6184.0,113.5081,113.527,113.4511,113.4891,6184.0
2021-08-02 12:45:00,119.57,119.59,119.52,119.58,11191.0,113.4606,113.4796,113.4132,113.4701,11191.0
2021-08-02 12:50:00,119.57,119.6,119.52,119.52,3788.0,113.4606,113.4891,113.4132,113.4132,3788.0
2021-08-02 12:55:00,119.51,119.59,119.5,119.59,4201.0,113.4037,113.4796,113.3942,113.4796,4201.0
2021-08-02 13:00:00,119.59,119.71,119.59,119.66,7908.0,113.4796,113.5935,113.4796,113.546,7908.0
2021-08-02 13:05:00,119.65,119.68,119.64,119.68,3115.0,113.5365,113.565,113.527,113.565,3115.0
2021-08-02 13:10:00,119.67,119.77,119.67,119.69,8230.0,113.5555,113.6504,113.5555,113.5745,8230.0
2021-08-02 13:15:00,119.71,119.73,119.65,119.72,4651.0,113.5935,113.6124,113.5365,113.6029,4651.0
2021-08-02 13:20:00,119.7,119.74,119.7,119.71,3239.0,113.584,113.6219,113.584,113.5935,3239.0
2021-08-02 13:25:00,119.7,119.72,119.65,119.68,6354.0,113.584,113.6029,113.5365,113.565,6354.0
2021-08-02 13:30:00,119.67,119.67,119.58,119.6,4219.0,113.5555,113.5555,113.4701,113.4891,4219.0
2021-08-02 13:35:00,119.62,119.62,119.54,119.59,6716.0,113.5081,113.5081,113.4321,113.4796,6716.0
2021-08-02 13:40:00,119.62,119.65,119.6,119.6,5533.0,113.5081,113.5365,113.4891,113.4891,5533.0
2021-08-02 13:45:00,119.61,119.64,119.58,119.64,7104.0,113.4986,113.527,113.4701,113.527,7104.0
2021-08-02 13:50:00,119.64,119.67,119.59,119.67,5763.0,113.527,113.5555,113.4796,113.5555,5763.0
2021-08-02 13:55:00,119.67,119.69,119.52,119.54,10501.0,113.5555,113.5745,113.4132,113.4321,10501.0
2021-08-02 14:00:00,119.53,119.53,119.47,119.53,8777.0,113.4227,113.4227,113.3657,113.4227,8777.0
2021-08-02 14:05:00,119.52,119.57,119.49,119.52,7516.0,113.4132,113.4606,113.3847,113.4132,7516.0
2021-08-02 14:10:00,119.52,119.61,119.43,119.53,16289.0,113.4132,113.4986,113.3278,113.4227,16289.0
2021-08-02 14:15:00,119.54,119.56,119.52,119.55,6939.0,113.4321,113.4511,113.4132,113.4416,6939.0
2021-08-02 14:20:00,119.58,119.58,119.45,119.45,6447.0,113.4701,113.4701,113.3467,113.3467,6447.0
2021-08-02 14:25:00,119.43,119.53,119.41,119.49,9269.0,113.3278,113.4227,113.3088,113.3847,9269.0
2021-08-02 14:30:00,119.48,119.5,119.44,119.5,7408.0,113.3752,113.3942,113.3373,113.3942,7408.0
2021-08-02 14:35:00,119.49,119.56,119.48,119.56,5568.0,113.3847,113.4511,113.3752,113.4511,5568.0
2021-08-02 14:40:00,119.58,119.59,119.54,119.58,7521.0,113.4701,113.4796,113.4321,113.4701,7521.0
2021-08-02 14:45:00,119.56,119.57,119.49,119.57,5437.0,113.4511,113.4606,113.3847,113.4606,5437.0
2021-08-02 14:50:00,119.55,119.57,119.53,119.54,2630.0,113.4416,113.4606,113.4227,113.4321,2630.0
2021-08-02 14:55:00,119.53,119.55,119.52,119.55,6737.0,113.4227,113.4416,113.4132,113.4416,6737.0
2021-08-02 15:00:00,119.54,119.55,119.48,119.48,11424.0,113.4321,113.4416,113.3752,113.3752,11424.0
2021-08-02 15:05:00,119.48,119.52,119.42,119.52,15473.0,113.3752,113.4132,113.3183,113.4132,15473.0
2021-08-02 15:10:00,119.52,119.59,119.51,119.55,9351.0,113.4132,113.4796,113.4037,113.4416,9351.0
2021-08-02 15:15:00,119.53,119.54,119.44,119.47,6102.0,113.4227,113.4321,113.3373,113.3657,6102.0
2021-08-02 15:20:00,119.47,119.47,119.38,119.4,9842.0,113.3657,113.3657,113.2803,113.2993,9842.0
2021-08-02 15:25:00,119.41,119.52,119.4,119.52,6783.0,113.3088,113.4132,113.2993,113.4132,6783.0
2021-08-02 15:30:00,119.51,119.52,119.44,119.51,11650.0,113.4037,113.4132,113.3373,113.4037,11650.0
2021-08-02 15:35:00,119.52,119.55,119.45,119.48,11625.0,113.4132,113.4416,113.3467,113.3752,11625.0
2021-08-02 15:40:00,119.49,119.56,119.44,119.44,13607.0,113.3847,113.4511,113.3373,113.3373,13607.0
2021-08-02 15:45:00,119.44,119.47,119.36,119.36,20219.0,113.3373,113.3657,113.2613,113.2613,20219.0
2021-08-02 15:50:00,119.36,119.41,119.25,119.3,26017.0,113.2613,113.3088,113.157,113.2044,26017.0
2021-08-02 15:55:00,119.29,119.45,119.23,119.45,125113.0,113.1949,113.3467,113.138,113.3467,125113.0
2021-08-03 09:30:00,119.15,119.47,119.15,119.26,37143.0,113.0621,113.3657,113.0621,113.1664,37143.0
2021-08-03 09:35:00,119.34,119.56,119.23,119.3,31111.0,113.2424,113.4511,113.138,113.2044,31111.0
2021-08-03 09:40:00,119.28,119.33,118.86,118.96,17060.0,113.1854,113.2329,112.7869,112.8818,17060.0
2021-08-03 09:45:00,118.94,118.96,118.69,118.71,22820.0,112.8628,112.8818,112.6256,112.6446,22820.0
2021-08-03 09:50:00,118.66,118.79,118.6,118.72,16013.0,112.5971,112.7205,112.5402,112.654,16013.0
2021-08-03 09:55:00,118.67,118.67,118.26,118.32,19644.0,112.6066,112.6066,112.2175,112.2745,19644.0
2021-08-03 10:00:00,118.31,118.55,118.31,118.4,9809.0,112.265,112.4927,112.265,112.3504,9809.0
2021-08-03 10:05:00,118.37,118.49,118.06,118.1,13169.0,112.3219,112.4358,112.0278,112.0657,13169.0
2021-08-03 10:10:00,118.1,118.11,117.88,117.94,14535.0,112.0657,112.0752,111.857,111.9139,14535.0
2021-08-03 10:15:00,117.92,118.1,117.88,118.05,9548.0,111.8949,112.0657,111.857,112.0183,9548.0
2021-08-03 10:20:00,118.05,118.46,118.04,118.44,9628.0,112.0183,112.4073,112.0088,112.3883,9628.0
2021-08-03 10:25:00,118.41,118.41,118.23,118.29,11331.0,112.3599,112.3599,112.1891,112.246,11331.0
2021-08-03 10:30:00,118.29,118.32,118.09,118.12,10741.0,112.246,112.2745,112.0562,112.0847,10741.0
2021-08-03 10:35:00,118.09,118.13,117.97,118.06,8854.0,112.0562,112.0942,111.9424,112.0278,8854.0
2021-08-03 10:40:00,118.04,118.06,117.85,117.85,12020.0,112.0088,112.0278,111.8285,111.8285,12020.0
2021-08-03 10:45:00,117.88,118.07,117.76,118.07,9283.0,111.857,112.0373,111.7431,112.0373,9283.0
2021-08-03 10:50:00,118.07,118.15,118.0,118.04,13385.0,112.0373,112.1132,111.9708,112.0088,13385.0
2021-08-03 10:55:00,118.04,118.28,118.04,118.1,53115.0,112.0088,112.2365,112.0088,112.0657,53115.0
2021-08-03 11:00:00,118.09,118.13,118.0,118.07,14989.0,112.0562,112.0942,111.9708,112.0373,14989.0
2021-08-03 11:05:00,118.08,118.24,118.02,118.17,19063.0,112.0467,112.1986,111.9898,112.1321,19063.0
2021-08-03 11:10:00,118.17,118.24,118.02,118.05,72509.0,112.1321,112.1986,111.9898,112.0183,72509.0
2021-08-03 11:15:00,118.08,118.1,117.79,117.79,11433.0,112.0467,112.0657,111.7716,111.7716,11433.0
2021-08-03 11:20:00,117.8,117.9,117.71,117.88,12200.0,111.781,111.8759,111.6956,111.857,12200.0
2021-08-03 11:25:00,117.84,117.87,117.76,117.82,12488.0,111.819,111.8475,111.7431,111.8,12488.0
2021-08-03 11:30:00,117.81,117.91,117.79,117.84,19875.0,111.7905,111.8854,111.7716,111.819,19875.0
2021-08-03 11:35:00,117.84,117.86,117.58,117.59,21101.0,111.819,111.838,111.5723,111.5818,21101.0
2021-08-03 11:40:00,117.59,118.11,117.55,118.09,48322.0,111.5818,112.0752,111.5438,112.0562,48322.0
2021-08-03 11:45:00,118.05,118.05,117.91,117.96,23482.0,112.0183,112.0183,111.8854,111.9329,23482.0
2021-08-03 11:50:00,117.96,118.04,117.95,118.02,9709.0,111.9329,112.0088,111.9234,111.9898,9709.0
2021-08-03 11:55:00,118.04,118.05,117.93,118.04,10648.0,112.0088,112.0183,111.9044,112.0088,10648.0
2021-08-03 12:00:00,118.05,118.11,118.01,118.04,12493.0,112.0183,112.0752,111.9803,112.0088,12493.0
2021-08-03 12:05:00,118.04,118.04,117.97,118.0,8016.0,112.0088,112.0088,111.9424,111.9708,8016.0
2021-08-03 12:10:00,118.0,118.05,118.0,118.04,5276.0,111.9708,112.0183,111.9708,112.0088,5276.0
2021-08-03 12:15:00,118.04,118.2,118.04,118.15,6870.0,112.0088,112.1606,112.0088,112.1132,6870.0
2021-08-03 12:20:00,118.17,118.25,118.13,118.14,9517.0,112.1321,112.2081,112.0942,112.1037,9517.0
2021-08-03 12:25:00,118.15,118.25,118.1,118.23,19589.0,112.1132,112.2081,112.0657,112.1891,19589.0
2021-08-03 12:30:00,118.23,118.29,118.18,118.29,10316.0,112.1891,112.246,112.1416,112.246,10316.0
2021-08-03 12:35:00,118.3,118.96,118.29,118.67,275266.0,112.2555,112.8818,112.246,112.6066,275266.0
2021-08-03 12:40:00,118.65,118.7,118.49,118.52,21325.0,112.5876,112.6351,112.4358,112.4643,21325.0
2021-08-03 12:45:00,118.51,118.58,118.45,118.52,13883.0,112.4548,112.5212,112.3978,112.4643,13883.0
2021-08-03 12:50:00,118.54,118.54,118.45,118.47,7876.0,112.4832,112.4832,112.3978,112.4168,7876.0
2021-08-03 12:55:00,118.45,118.59,118.45,118.58,9082.0,112.3978,112.5307,112.3978,112.5212,9082.0
2021-08-03 13:00:00,118.6,118.69,118.56,118.67,4744.0,112.5402,112.6256,112.5022,112.6066,4744.0
2021-08-03 13:05:00,118.69,118.8,118.69,118.8,7335.0,112.6256,112.73,112.6256,112.73,7335.0
2021-08-03 13:10:00,118.79,118.8,118.71,118.76,5069.0,112.7205,112.73,112.6446,112.692,5069.0
2021-08-03 13:15:00,118.77,118.81,118.74,118.81,7692.0,112.7015,112.7394,112.673,112.7394,7692.0
2021-08-03 13:20:00,118.81,118.88,118.81,118.86,6799.0,112.7394,112.8059,112.7394,112.7869,6799.0
2021-08-03 13:25:00,118.85,118.89,118.84,118.84,4616.0,112.7774,112.8154,112.7679,112.7679,4616.0
2021-08-03 13:30:00,118.86,118.88,118.73,118.8,14032.0,112.7869,112.8059,112.6635,112.73,14032.0
2021-08-03 13:35:00,118.76,118.78,118.69,118.77,7153.0,112.692,112.711,112.6256,112.7015,7153.0
2021-08-03 13:40:00,118.78,118.8,118.72,118.74,4781.0,112.711,112.73,112.654,112.673,4781.0
2021-08-03 13:45:00,118.73,118.78,118.7,118.78,5155.0,112.6635,112.711,112.6351,112.711,5155.0
2021-08-03 13:50:00,118.78,118.78,118.69,118.7,7933.0,112.711,112.711,112.6256,112.6351,7933.0
2021-08-03 13:55:00,118.7,118.72,118.67,118.69,8295.0,112.6351,112.654,112.6066,112.6256,8295.0
2021-08-03 14:00:00,118.7,118.79,118.67,118.75,9268.0,112.6351,112.7205,112.6066,112.6825,9268.0
2021-08-03 14:05:00,118.74,118.82,118.74,118.76,9179.0,112.673,112.7489,112.673,112.692,9179.0
2021-08-03 14:10:00,118.76,118.84,118.75,118.8,32614.0,112.692,112.7679,112.6825,112.73,32614.0
2021-08-03 14:15:00,118.8,118.8,118.71,118.75,7693.0,112.73,112.73,112.6446,112.6825,7693.0
2021-08-03 14:20:00,118.75,118.79,118.74,118.74,5538.0,112.6825,112.7205,112.673,112.673,5538.0
2021-08-03 14:25:00,118.73,118.79,118.72,118.75,9656.0,112.6635,112.7205,112.654,112.6825,9656.0
2021-08-03 14:30:00,118.75,118.8,118.73,118.73,8942.0,112.6825,112.73,112.6635,112.6635,8942.0
2021-08-03 14:35:00,118.72,118.78,118.71,118.78,17974.0,112.654,112.711,112.6446,112.711,17974.0
2021-08-03 14:40:00,118.79,118.8,118.75,118.76,7593.0,112.7205,112.73,112.6825,112.692,7593.0
2021-08-03 14:45:00,118.8,118.8,118.72,118.76,6858.0,112.73,112.73,112.654,112.692,6858.0
2021-08-03 14:50:00,118.76,118.77,118.7,118.71,7690.0,112.692,112.7015,112.6351,112.6446,7690.0
2021-08-03 14:55:00,118.7,118.75,118.69,118.71,10936.0,112.6351,112.6825,112.6256,112.6446,10936.0
2021-08-03 15:00:00,118.71,118.82,118.7,118.82,8890.0,112.6446,112.7489,112.6351,112.7489,8890.0
2021-08-03 15:05:00,118.82,118.91,118.8,118.88,11653.0,112.7489,112.8343,112.73,112.8059,11653.0
2021-08-03 15:10:00,118.88,118.91,118.82,118.9,8305.0,112.8059,112.8343,112.7489,112.8248,8305.0
2021-08-03 15:15:00,118.9,118.93,118.82,118.87,14626.0,112.8248,112.8533,112.7489,112.7964,14626.0
2021-08-03 15:20:00,118.86,118.98,118.85,118.98,8489.0,112.7869,112.9008,112.7774,112.9008,8489.0
2021-08-03 15:25:00,118.97,118.97,118.89,118.91,12750.0,112.8913,112.8913,112.8154,112.8343,12750.0
2021-08-03 15:30:00,118.91,119.22,118.91,119.21,25047.0,112.8343,113.1285,112.8343,113.119,25047.0
2021-08-03 15:35:00,119.2,119.21,119.05,119.08,29523.0,113.1095,113.119,112.9672,112.9956,29523.0
2021-08-03 15:40:00,119.08,119.09,119.01,119.02,13993.0,112.9956,113.0051,112.9292,112.9387,13993.0
2021-08-03 15:45:00,119.03,119.12,119.0,119.06,23717.0,112.9482,113.0336,112.9197,112.9767,23717.0
2021-08-03 15:50:00,119.06,119.12,118.99,119.07,41905.0,112.9767,113.0336,112.9102,112.9862,41905.0
2021-08-03 15:55:00,119.07,119.12,119.01,119.12,76013.0,112.9862,113.0336,112.9292,113.0336,76013.0
2021-08-04 09:30:00,119.09,119.79,118.5,119.03,41833.0,113.0051,113.6694,112.4453,112.9482,41833.0
2021-08-04 09:35:00,119.0,119.05,118.7,118.7,11346.0,112.9197,112.9672,112.6351,112.6351,11346.0
2021-08-04 09:40:00,118.67,118.75,118.61,118.64,7535.0,112.6066,112.6825,112.5497,112.5781,7535.0
2021-08-04 09:45:00,118.67,119.01,118.56,118.94,18566.0,112.6066,112.9292,112.5022,112.8628,18566.0
2021-08-04 09:50:00,118.93,118.99,118.66,118.66,11907.0,112.8533,112.9102,112.5971,112.5971,11907.0
2021-08-04 09:55:00,118.69,119.07,118.68,119.03,7765.0,112.6256,112.9862,112.6161,112.9482,7765.0
2021-08-04 10:00:00,119.03,119.51,119.0,119.47,26131.0,112.9482,113.4037,112.9197,113.3657,26131.0
2021-08-04 10:05:00,119.51,119.6,119.39,119.43,10638.0,113.4037,113.4891,113.2898,113.3278,10638.0
2021-08-04 10:10:00,119.43,119.46,119.09,119.1,7238.0,113.3278,113.3562,113.0051,113.0146,7238.0
2021-08-04 10:15:00,119.14,119.23,119.07,119.23,6027.0,113.0526,113.138,112.9862,113.138,6027.0
2021-08-04 10:20:00,119.29,119.34,119.13,119.17,5190.0,113.1949,113.2424,113.0431,113.081,5190.0
2021-08-04 10:25:00,119.17,119.17,118.92,118.94,7461.0,113.081,113.081,112.8438,112.8628,7461.0
2021-08-04 10:30:00,118.91,118.98,118.85,118.98,9122.0,112.8343,112.9008,112.7774,112.9008,9122.0
2021-08-04 10:35:00,118.98,119.05,118.91,118.92,6796.0,112.9008,112.9672,112.8343,112.8438,6796.0
2021-08-04 10:40:00,118.92,119.08,118.92,118.93,16899.0,112.8438,112.9956,112.8438,112.8533,16899.0
2021-08-04 10:45:00,118.92,119.11,118.9,119.11,11461.0,112.8438,113.0241,112.8248,113.0241,11461.0
2021-08-04 10:50:00,119.17,119.26,119.09,119.22,11214.0,113.081,113.1664,113.0051,113.1285,11214.0
2021-08-04 10:55:00,119.21,119.27,119.04,119.09,5905.0,113.119,113.1759,112.9577,113.0051,5905.0
2021-08-04 11:00:00,119.06,119.09,118.83,118.88,10971.0,112.9767,113.0051,112.7584,112.8059,10971.0
2021-08-04 11:05:00,118.9,119.09,118.86,119.09,9016.0,112.8248,113.0051,112.7869,113.0051,9016.0
2021-08-04 11:10:00,119.11,119.2,119.09,119.13,5478.0,113.0241,113.1095,113.0051,113.0431,5478.0
2021-08-04 11:15:00,119.17,119.26,119.15,119.2,3844.0,113.081,113.1664,113.0621,113.1095,3844.0
2021-08-04 11:20:00,119.18,119.18,119.02,119.12,7591.0,113.0905,113.0905,112.9387,113.0336,7591.0
2021-08-04 11:25:00,119.08,119.08,118.9,118.9,3906.0,112.9956,112.9956,112.8248,112.8248,3906.0
2021-08-04 11:30:00,118.93,118.93,118.82,118.84,2141.0,112.8533,112.8533,112.7489,112.7679,2141.0
2021-08-04 11:35:00,118.83,118.84,118.61,118.67,3907.0,112.7584,112.7679,112.5497,112.6066,3907.0
2021-08-04 11:40:00,118.67,118.7,118.53,118.62,5470.0,112.6066,112.6351,112.4737,112.5591,5470.0
2021-08-04 11:45:00,118.64,118.69,118.64,118.66,1966.0,112.5781,112.6256,112.5781,112.5971,1966.0
2021-08-04 11:50:00,118.65,118.75,118.54,118.72,4249.0,112.5876,112.6825,112.4832,112.654,4249.0
2021-08-04 11:55:00,118.76,118.81,118.73,118.73,3069.0,112.692,112.7394,112.6635,112.6635,3069.0
2021-08-04 12:00:00,118.74,118.88,118.74,118.87,8903.0,112.673,112.8059,112.673,112.7964,8903.0
2021-08-04 12:05:00,118.9,118.95,118.88,118.89,3886.0,112.8248,112.8723,112.8059,112.8154,3886.0
2021-08-04 12:10:00,118.93,118.97,118.9,118.97,3935.0,112.8533,112.8913,112.8248,112.8913,3935.0
2021-08-04 12:15:00,119.03,119.11,119.0,119.1,2922.0,112.9482,113.0241,112.9197,113.0146,2922.0
2021-08-04 12:20:00,119.08,119.08,118.98,119.03,5852.0,112.9956,112.9956,112.9008,112.9482,5852.0
2021-08-04 12:25:00,119.06,119.1,119.01,119.02,3457.0,112.9767,113.0146,112.9292,112.9387,3457.0
2021-08-04 12:30:00,119.04,119.07,118.98,119.06,4224.0,112.9577,112.9862,112.9008,112.9767,4224.0
2021-08-04 12:35:00,119.05,119.07,119.01,119.02,5380.0,112.9672,112.9862,112.9292,112.9387,5380.0
2021-08-04 12:40:00,119.02,119.02,118.92,118.93,6750.0,112.9387,112.9387,112.8438,112.8533,6750.0
2021-08-04 12:45:00,118.99,119.07,118.99,119.07,2725.0,112.9102,112.9862,112.9102,112.9862,2725.0
2021-08-04 12:50:00,119.07,119.2,119.07,119.17,3701.0,112.9862,113.1095,112.9862,113.081,3701.0
2021-08-04 12:55:00,119.15,119.29,119.14,119.27,3218.0,113.0621,113.1949,113.0526,113.1759,3218.0
2021-08-04 13:00:00,119.27,119.32,119.2,119.31,5499.0,113.1759,113.2234,113.1095,113.2139,5499.0
2021-08-04 13:05:00,119.34,119.36,119.31,119.36,2481.0,113.2424,113.2613,113.2139,113.2613,2481.0
2021-08-04 13:10:00,119.34,119.38,119.28,119.36,6115.0,113.2424,113.2803,113.1854,113.2613,6115.0
2021-08-04 13:15:00,119.33,119.38,119.32,119.37,3071.0,113.2329,113.2803,113.2234,113.2708,3071.0
2021-08-04 13:20:00,119.38,119.43,119.32,119.43,6705.0,113.2803,113.3278,113.2234,113.3278,6705.0
2021-08-04 13:25:00,119.43,119.43,119.4,119.42,4012.0,113.3278,113.3278,113.2993,113.3183,4012.0
2021-08-04 13:30:00,119.42,119.47,119.41,119.46,8506.0,113.3183,113.3657,113.3088,113.3562,8506.0
2021-08-04 13:35:00,119.48,119.52,119.45,119.48,3572.0,113.3752,113.4132,113.3467,113.3752,3572.0
2021-08-04 13:40:00,119.45,119.47,119.39,119.47,4502.0,113.3467,113.3657,113.2898,113.3657,4502.0
2021-08-04 13:45:00,119.47,119.56,119.45,119.55,5979.0,113.3657,113.4511,113.3467,113.4416,5979.0
2021-08-04 13:50:00,119.53,119.59,119.51,119.58,7301.0,113.4227,113.4796,113.4037,113.4701,7301.0
2021-08-04 13:55:00,119.56,119.56,119.5,119.5,8192.0,113.4511,113.4511,113.3942,113.3942,8192.0
2021-08-04 14:00:00,119.52,119.61,119.49,119.6,6650.0,113.4132,113.4986,113.3847,113.4891,6650.0
2021-08-04 14:05:00,119.62,119.62,119.52,119.59,6430.0,113.5081,113.5081,113.4132,113.4796,6430.0
2021-08-04 14:10:00,119.59,119.59,119.49,119.53,5943.0,113.4796,113.4796,113.3847,113.4227,5943.0
2021-08-04 14:15:00,119.53,119.56,119.52,119.53,4031.0,113.4227,113.4511,113.4132,113.4227,4031.0
2021-08-04 14:20:00,119.53,119.63,119.53,119.62,5953.0,113.4227,113.5175,113.4227,113.5081,5953.0
2021-08-04 14:25:00,119.61,119.69,119.6,119.69,5570.0,113.4986,113.5745,113.4891,113.5745,5570.0
2021-08-04 14:30:00,119.7,119.77,119.66,119.77,7958.0,113.584,113.6504,113.546,113.6504,7958.0
2021-08-04 14:35:00,119.76,119.76,119.69,119.75,4537.0,113.6409,113.6409,113.5745,113.6314,4537.0
2021-08-04 14:40:00,119.75,119.78,119.71,119.76,5960.0,113.6314,113.6599,113.5935,113.6409,5960.0
2021-08-04 14:45:00,119.77,119.78,119.69,119.76,12131.0,113.6504,113.6599,113.5745,113.6409,12131.0
2021-08-04 14:50:00,119.76,119.76,119.62,119.67,6674.0,113.6409,113.6409,113.5081,113.5555,6674.0
2021-08-04 14:55:00,119.66,119.72,119.64,119.68,8890.0,113.546,113.6029,113.527,113.565,8890.0
2021-08-04 15:00:00,119.67,119.71,119.61,119.68,4608.0,113.5555,113.5935,113.4986,113.565,4608.0
2021-08-04 15:05:00,119.68,119.74,119.68,119.73,4774.0,113.565,113.6219,113.565,113.6124,4774.0
2021-08-04 15:10:00,119.72,119.72,119.67,119.71,7079.0,113.6029,113.6029,113.5555,113.5935,7079.0
2021-08-04 15:15:00,119.69,119.71,119.65,119.68,5757.0,113.5745,113.5935,113.5365,113.565,5757.0
2021-08-04 15:20:00,119.69,119.77,119.69,119.77,5689.0,113.5745,113.6504,113.5745,113.6504,5689.0
2021-08-04 15:25:00,119.76,119.77,119.71,119.73,5801.0,113.6409,113.6504,113.5935,113.6124,5801.0
2021-08-04 15:30:00,119.73,119.74,119.61,119.63,14153.0,113.6124,113.6219,113.4986,113.5175,14153.0
2021-08-04 15:35:00,119.63,119.63,119.53,119.55,17250.0,113.5175,113.5175,113.4227,113.4416,17250.0
2021-08-04 15:40:00,119.55,119.61,119.54,119.61,15410.0,113.4416,113.4986,113.4321,113.4986,15410.0
2021-08-04 15:45:00,119.6,119.67,119.6,119.63,15498.0,113.4891,113.5555,113.4891,113.5175,15498.0
2021-08-04 15:50:00,119.62,119.65,119.55,119.62,34811.0,113.5081,113.5365,113.4416,113.5081,34811.0
2021-08-04 15:55:00,119.6,119.68,119.46,119.5,90657.0,113.4891,113.565,113.3562,113.3942,90657.0
2021-08-05 09:30:00,119.93,119.98,119.64,119.77,27201.0,113.8022,113.8497,113.527,113.6504,27201.0
2021-08-05 09:35:00,119.71,119.85,119.57,119.85,4806.0,113.5935,113.7263,113.4606,113.7263,4806.0
2021-08-05 09:40:00,119.78,119.84,119.67,119.74,7364.0,113.6599,113.7168,113.5555,113.6219,7364.0
2021-08-05 09:45:00,119.8,119.82,119.48,119.63,6193.0,113.6789,113.6978,113.3752,113.5175,6193.0
2021-08-05 09:50:00,119.67,119.69,119.58,119.58,5450.0,113.5555,113.5745,113.4701,113.4701,5450.0
2021-08-05 09:55:00,119.59,119.59,119.37,119.41,6043.0,113.4796,113.4796,113.2708,113.3088,6043.0
2021-08-05 10:00:00,119.48,119.52,119.43,119.49,4571.0,113.3752,113.4132,113.3278,113.3847,4571.0
2021-08-05 10:05:00,119.42,119.49,119.35,119.48,3335.0,113.3183,113.3847,113.2519,113.3752,3335.0
2021-08-05 10:10:00,119.49,119.65,119.36,119.42,5222.0,113.3847,113.5365,113.2613,113.3183,5222.0
2021-08-05 10:15:00,119.39,119.43,119.34,119.41,4909.0,113.2898,113.3278,113.2424,113.3088,4909.0
2021-08-05 10:20:00,119.46,119.47,119.19,119.32,5612.0,113.3562,113.3657,113.1,113.2234,5612.0
2021-08-05 10:25:00,119.3,119.31,119.08,119.13,5688.0,113.2044,113.2139,112.9956,113.0431,5688.0
2021-08-05 10:30:00,119.14,119.24,119.13,119.23,6624.0,113.0526,113.1475,113.0431,113.138,6624.0
2021-08-05 10:35:00,119.25,119.25,118.95,118.97,9234.0,113.157,113.157,112.8723,112.8913,9234.0
2021-08-05 10:40:00,118.99,119.2,118.98,119.19,9504.0,112.9102,113.1095,112.9008,113.1,9504.0
2021-08-05 10:45:00,119.16,119.17,118.88,119.0,9539.0,113.0716,113.081,112.8059,112.9197,9539.0
2021-08-05 10:50:00,119.01,119.01,118.9,118.99,9044.0,112.9292,112.9292,112.8248,112.9102,9044.0
2021-08-05 10:55:00,118.98,119.11,118.95,119.11,15583.0,112.9008,113.0241,112.8723,113.0241,15583.0
2021-08-05 11:00:00,119.08,119.08,118.91,119.05,30855.0,112.9956,112.9956,112.8343,112.9672,30855.0
2021-08-05 11:05:00,119.06,119.08,118.87,118.89,16299.0,112.9767,112.9956,112.7964,112.8154,16299.0
2021-08-05 11:10:00,118.92,118.94,118.84,118.88,6821.0,112.8438,112.8628,112.7679,112.8059,6821.0
2021-08-05 11:15:00,118.93,119.0,118.9,119.0,7092.0,112.8533,112.9197,112.8248,112.9197,7092.0
2021-08-05 11:20:00,119.02,119.16,119.02,119.12,13660.0,112.9387,113.0716,112.9387,113.0336,13660.0
2021-08-05 11:25:00,119.15,119.22,119.03,119.17,7260.0,113.0621,113.1285,112.9482,113.081,7260.0
2021-08-05 11:30:00,119.14,119.15,118.86,118.86,6699.0,113.0526,113.0621,112.7869,112.7869,6699.0
2021-08-05 11:35:00,118.84,118.93,118.8,118.91,9469.0,112.7679,112.8533,112.73,112.8343,9469.0
2021-08-05 11:40:00,118.9,118.99,118.88,118.99,8364.0,112.8248,112.9102,112.8059,112.9102,8364.0
2021-08-05 11:45:00,118.98,119.09,118.94,119.09,9022.0,112.9008,113.0051,112.8628,113.0051,9022.0
2021-08-05 11:50:00,119.09,119.09,118.96,118.96,4373.0,113.0051,113.0051,112.8818,112.8818,4373.0
2021-08-05 11:55:00,118.97,118.98,118.86,118.88,7251.0,112.8913,112.9008,112.7869,112.8059,7251.0
2021-08-05 12:00:00,118.89,118.91,118.81,118.9,8393.0,112.8154,112.8343,112.7394,112.8248,8393.0
2021-08-05 12:05:00,118.89,118.91,118.83,118.91,4484.0,112.8154,112.8343,112.7584,112.8343,4484.0
2021-08-05 12:10:00,118.93,118.93,118.88,118.9,3029.0,112.8533,112.8533,112.8059,112.8248,3029.0
2021-08-05 12:15:00,118.9,118.96,118.85,118.92,9652.0,112.8248,112.8818,112.7774,112.8438,9652.0
2021-08-05 12:20:00,118.92,118.97,118.92,118.96,3586.0,112.8438,112.8913,112.8438,112.8818,3586.0
2021-08-05 12:25:00,118.95,119.04,118.95,119.0,3322.0,112.8723,112.9577,112.8723,112.9197,3322.0
2021-08-05 12:30:00,119.0,119.06,118.99,119.06,4018.0,112.9197,112.9767,112.9102,112.9767,4018.0
2021-08-05 12:35:00,119.03,119.03,118.95,119.0,7612.0,112.9482,112.9482,112.8723,112.9197,7612.0
2021-08-05 12:40:00,119.0,119.09,118.99,119.09,4996.0,112.9197,113.0051,112.9102,113.0051,4996.0
2021-08-05 12:45:00,119.09,119.1,118.85,118.89,18020.0,113.0051,113.0146,112.7774,112.8154,18020.0
2021-08-05 12:50:00,118.87,118.89,118.7,118.73,22667.0,112.7964,112.8154,112.6351,112.6635,22667.0
2021-08-05 12:55:00,118.75,118.85,118.69,118.71,12633.0,112.6825,112.7774,112.6256,112.6446,12633.0
2021-08-05 13:00:00,118.68,118.68,118.61,118.68,9536.0,112.6161,112.6161,112.5497,112.6161,9536.0
2021-08-05 13:05:00,118.68,118.68,118.57,118.59,2375.0,112.6161,112.6161,112.5117,112.5307,2375.0
2021-08-05 13:10:00,118.59,118.65,118.59,118.65,3062.0,112.5307,112.5876,112.5307,112.5876,3062.0
2021-08-05 13:15:00,118.68,118.76,118.66,118.75,3066.0,112.6161,112.692,112.5971,112.6825,3066.0
2021-08-05 13:20:00,118.73,118.79,118.72,118.73,5402.0,112.6635,112.7205,112.654,112.6635,5402.0
2021-08-05 13:25:00,118.72,118.89,118.72,118.89,33297.0,112.654,112.8154,112.654,112.8154,33297.0
2021-08-05 13:30:00,118.87,119.04,118.84,119.02,9633.0,112.7964,112.9577,112.7679,112.9387,9633.0
2021-08-05 13:35:00,119.03,119.17,119.03,119.09,5936.0,112.9482,113.081,112.9482,113.0051,5936.0
2021-08-05 13:40:00,119.11,119.11,119.0,119.04,5019.0,113.0241,113.0241,112.9197,112.9577,5019.0
2021-08-05 13:45:00,119.0,119.05,118.95,118.97,6174.0,112.9197,112.9672,112.8723,112.8913,6174.0
2021-08-05 13:50:00,118.96,119.0,118.9,118.9,3611.0,112.8818,112.9197,112.8248,112.8248,3611.0
2021-08-05 13:55:00,118.9,118.94,118.9,118.92,4028.0,112.8248,112.8628,112.8248,112.8438,4028.0
2021-08-05 14:00:00,118.93,119.01,118.93,118.94,4364.0,112.8533,112.9292,112.8533,112.8628,4364.0
2021-08-05 14:05:00,118.93,119.02,118.93,118.96,5424.0,112.8533,112.9387,112.8533,112.8818,5424.0
2021-08-05 14:10:00,118.98,119.09,118.98,119.03,4111.0,112.9008,113.0051,112.9008,112.9482,4111.0
2021-08-05 14:15:00,119.01,119.06,119.0,119.01,4290.0,112.9292,112.9767,112.9197,112.9292,4290.0
2021-08-05 14:20:00,119.01,119.1,119.0,119.02,9833.0,112.9292,113.0146,112.9197,112.9387,9833.0
2021-08-05 14:25:00,119.02,119.05,118.98,119.01,7061.0,112.9387,112.9672,112.9008,112.9292,7061.0
2021-08-05 14:30:00,119.01,119.06,118.99,119.04,5666.0,112.9292,112.9767,112.9102,112.9577,5666.0
2021-08-05 14:35:00,119.04,119.1,119.03,119.05,11028.0,112.9577,113.0146,112.9482,112.9672,11028.0
2021-08-05 14:40:00,119.05,119.09,119.04,119.09,10463.0,112.9672,113.0051,112.9577,113.0051,10463.0
2021-08-05 14:45:00,119.08,119.15,119.04,119.1,7330.0,112.9956,113.0621,112.9577,113.0146,7330.0
2021-08-05 14:50:00,119.11,119.15,118.97,118.97,6811.0,113.0241,113.0621,112.8913,112.8913,6811.0
2021-08-05 14:55:00,118.97,119.05,118.95,118.95,5132.0,112.8913,112.9672,112.8723,112.8723,5132.0
2021-08-05 15:00:00,118.96,119.01,118.95,119.01,3759.0,112.8818,112.9292,112.8723,112.9292,3759.0
2021-08-05 15:05:00,119.0,119.08,118.97,119.03,14056.0,112.9197,112.9956,112.8913,112.9482,14056.0
2021-08-05 15:10:00,119.01,119.05,118.99,119.02,3621.0,112.9292,112.9672,112.9102,112.9387,3621.0
2021-08-05 15:15:00,119.02,119.02,118.94,118.94,8682.0,112.9387,112.9387,112.8628,112.8628,8682.0
2021-08-05 15:20:00,118.92,118.96,118.89,118.93,10245.0,112.8438,112.8818,112.8154,112.8533,10245.0
2021-08-05 15:25:00,118.93,119.02,118.92,118.94,14781.0,112.8533,112.9387,112.8438,112.8628,14781.0
2021-08-05 15:30:00,118.94,119.11,118.91,119.1,13793.0,112.8628,113.0241,112.8343,113.0146,13793.0
2021-08-05 15:35:00,119.11,119.31,119.1,119.29,14345.0,113.0241,113.2139,113.0146,113.1949,14345.0
2021-08-05 15:40:00,119.32,119.38,119.28,119.38,15627.0,113.2234,113.2803,113.1854,113.2803,15627.0
2021-08-05 15:45:00,119.37,119.44,119.34,119.41,16800.0,113.2708,113.3373,113.2424,113.3088,16800.0
2021-08-05 15:50:00,119.45,119.46,119.25,119.34,50192.0,113.3467,113.3562,113.157,113.2424,50192.0
2021-08-05 15:55:00,119.38,119.47,119.3,119.41,99081.0,113.2803,113.3657,113.2044,113.3088,99081.0
2021-08-06 09:30:00,119.89,120.17,119.79,120.17,38807.0,113.7643,114.03,113.6694,114.03,38807.0
2021-08-06 09:35:00,120.14,120.17,119.92,120.1,5300.0,114.0015,114.03,113.7927,113.9635,5300.0
2021-08-06 09:40:00,120.14,120.23,119.8,119.82,6245.0,114.0015,114.0869,113.6789,113.6978,6245.0
2021-08-06 09:45:00,119.77,119.8,119.59,119.64,8808.0,113.6504,113.6789,113.4796,113.527,8808.0
2021-08-06 09:50:00,119.67,119.93,119.54,119.63,18744.0,113.5555,113.8022,113.4321,113.5175,18744.0
2021-08-06 09:55:00,119.59,119.71,119.58,119.63,5326.0,113.4796,113.5935,113.4701,113.5175,5326.0
2021-08-06 10:00:00,119.62,119.77,119.48,119.77,10414.0,113.5081,113.6504,113.3752,113.6504,10414.0
2021-08-06 10:05:00,119.8,120.1,119.78,120.06,13561.0,113.6789,113.9635,113.6599,113.9256,13561.0
2021-08-06 10:10:00,120.05,120.05,119.68,119.68,11679.0,113.9161,113.9161,113.565,113.565,11679.0
2021-08-06 10:15:00,119.71,119.78,119.67,119.76,9586.0,113.5935,113.6599,113.5555,113.6409,9586.0
2021-08-06 10:20:00,119.77,119.86,119.74,119.84,7807.0,113.6504,113.7358,113.6219,113.7168,7807.0
2021-08-06 10:25:00,119.84,119.84,119.66,119.68,15889.0,113.7168,113.7168,113.546,113.565,15889.0
2021-08-06 10:30:00,119.71,119.86,119.71,119.81,12403.0,113.5935,113.7358,113.5935,113.6883,12403.0
2021-08-06 10:35:00,119.81,119.9,119.72,119.72,9924.0,113.6883,113.7737,113.6029,113.6029,9924.0
2021-08-06 10:40:00,119.66,119.67,119.58,119.62,9908.0,113.546,113.5555,113.4701,113.5081,9908.0
2021-08-06 10:45:00,119.61,119.74,119.59,119.73,11502.0,113.4986,113.6219,113.4796,113.6124,11502.0
2021-08-06 10:50:00,119.73,119.73,119.54,119.57,5719.0,113.6124,113.6124,113.4321,113.4606,5719.0
2021-08-06 10:55:00,119.56,119.7,119.51,119.67,8930.0,113.4511,113.584,113.4037,113.5555,8930.0
2021-08-06 11:00:00,119.67,119.76,119.65,119.67,11013.0,113.5555,113.6409,113.5365,113.5555,11013.0
2021-08-06 11:05:00,119.67,119.73,119.65,119.73,6026.0,113.5555,113.6124,113.5365,113.6124,6026.0
2021-08-06 11:10:00,119.75,119.79,119.65,119.68,4362.0,113.6314,113.6694,113.5365,113.565,4362.0
2021-08-06 11:15:00,119.73,119.73,119.56,119.57,7520.0,113.6124,113.6124,113.4511,113.4606,7520.0
2021-08-06 11:20:00,119.59,119.71,119.59,119.65,5305.0,113.4796,113.5935,113.4796,113.5365,5305.0
2021-08-06 11:25:00,119.64,119.75,119.56,119.75,9445.0,113.527,113.6314,113.4511,113.6314,9445.0
2021-08-06 11:30:00,119.73,119.85,119.72,119.82,7366.0,113.6124,113.7263,113.6029,113.6978,7366.0
2021-08-06 11:35:00,119.77,119.77,119.68,119.69,3915.0,113.6504,113.6504,113.565,113.5745,3915.0
2021-08-06 11:40:00,119.68,119.68,119.58,119.6,6596.0,113.565,113.565,113.4701,113.4891,6596.0
2021-08-06 11:45:00,119.59,119.66,119.56,119.66,7051.0,113.4796,113.546,113.4511,113.546,7051.0
2021-08-06 11:50:00,119.68,119.68,119.61,119.67,6691.0,113.565,113.565,113.4986,113.5555,6691.0
2021-08-06 11:55:00,119.68,119.8,119.65,119.79,9718.0,113.565,113.6789,113.5365,113.6694,9718.0
2021-08-06 12:00:00,119.81,119.84,119.71,119.79,11125.0,113.6883,113.7168,113.5935,113.6694,11125.0
2021-08-06 12:05:00,119.8,119.83,119.77,119.83,4061.0,113.6789,113.7073,113.6504,113.7073,4061.0
2021-08-06 12:10:00,119.83,119.94,119.83,119.94,4280.0,113.7073,113.8117,113.7073,113.8117,4280.0
2021-08-06 12:15:00,119.93,119.94,119.88,119.91,4186.0,113.8022,113.8117,113.7548,113.7832,4186.0
2021-08-06 12:20:00,119.92,119.92,119.87,119.9,4216.0,113.7927,113.7927,113.7453,113.7737,4216.0
2021-08-06 12:25:00,119.91,119.95,119.89,119.94,3606.0,113.7832,113.8212,113.7643,113.8117,3606.0
2021-08-06 12:30:00,119.93,120.0,119.89,120.0,3224.0,113.8022,113.8686,113.7643,113.8686,3224.0
2021-08-06 12:35:00,120.0,120.0,119.92,119.94,3965.0,113.8686,113.8686,113.7927,113.8117,3965.0
2021-08-06 12:40:00,119.93,119.95,119.9,119.93,5394.0,113.8022,113.8212,113.7737,113.8022,5394.0
2021-08-06 12:45:00,119.94,119.95,119.9,119.91,5794.0,113.8117,113.8212,113.7737,113.7832,5794.0
2021-08-06 12:50:00,119.92,120.02,119.92,120.02,2616.0,113.7927,113.8876,113.7927,113.8876,2616.0
2021-08-06 12:55:00,120.02,120.04,119.99,120.04,5577.0,113.8876,113.9066,113.8591,113.9066,5577.0
2021-08-06 13:00:00,120.03,120.05,119.99,120.01,5857.0,113.8971,113.9161,113.8591,113.8781,5857.0
2021-08-06 13:05:00,119.98,119.99,119.92,119.94,2759.0,113.8497,113.8591,113.7927,113.8117,2759.0
2021-08-06 13:10:00,119.94,119.95,119.85,119.91,6519.0,113.8117,113.8212,113.7263,113.7832,6519.0
2021-08-06 13:15:00,119.92,120.11,119.91,120.11,28890.0,113.7927,113.973,113.7832,113.973,28890.0
2021-08-06 13:20:00,120.09,120.1,119.97,119.97,4030.0,113.954,113.9635,113.8402,113.8402,4030.0
2021-08-06 13:25:00,119.98,119.98,119.9,119.91,5079.0,113.8497,113.8497,113.7737,113.7832,5079.0
2021-08-06 13:30:00,119.91,119.95,119.86,119.93,4274.0,113.7832,113.8212,113.7358,113.8022,4274.0
2021-08-06 13:35:00,119.93,119.96,119.9,119.91,5711.0,113.8022,113.8307,113.7737,113.7832,5711.0
2021-08-06 13:40:00,119.92,120.0,119.89,119.99,7311.0,113.7927,113.8686,113.7643,113.8591,7311.0
2021-08-06 13:45:00,119.99,120.04,119.97,120.03,6067.0,113.8591,113.9066,113.8402,113.8971,6067.0
2021-08-06 13:50:00,120.03,120.06,119.98,119.98,8000.0,113.8971,113.9256,113.8497,113.8497,8000.0
2021-08-06 13:55:00,120.01,120.09,119.95,120.07,3848.0,113.8781,113.954,113.8212,113.9351,3848.0
2021-08-06 14:00:00,120.06,120.14,120.06,120.11,7929.0,113.9256,114.0015,113.9256,113.973,7929.0
2021-08-06 14:05:00,120.08,120.1,120.0,120.01,8170.0,113.9446,113.9635,113.8686,113.8781,8170.0
2021-08-06 14:10:00,120.03,120.08,119.99,120.01,5312.0,113.8971,113.9446,113.8591,113.8781,5312.0
2021-08-06 14:15:00,120.01,120.02,119.98,119.98,3857.0,113.8781,113.8876,113.8497,113.8497,3857.0
2021-08-06 14:20:00,119.99,120.03,119.97,119.97,7846.0,113.8591,113.8971,113.8402,113.8402,7846.0
2021-08-06 14:25:00,119.97,120.03,119.96,120.01,5250.0,113.8402,113.8971,113.8307,113.8781,5250.0
2021-08-06 14:30:00,120.03,120.04,119.96,120.01,5871.0,113.8971,113.9066,113.8307,113.8781,5871.0
2021-08-06 14:35:00,120.01,120.02,119.97,120.02,5819.0,113.8781,113.8876,113.8402,113.8876,5819.0
2021-08-06 14:40:00,120.02,120.03,119.88,119.88,5376.0,113.8876,113.8971,113.7548,113.7548,5376.0
2021-08-06 14:45:00,119.87,119.93,119.87,119.9,6189.0,113.7453,113.8022,113.7453,113.7737,6189.0
2021-08-06 14:50:00,119.9,119.9,119.85,119.86,4353.0,113.7737,113.7737,113.7263,113.7358,4353.0
2021-08-06 14:55:00,119.85,119.86,119.8,119.84,8272.0,113.7263,113.7358,113.6789,113.7168,8272.0
2021-08-06 15:00:00,119.84,119.88,119.81,119.86,10075.0,113.7168,113.7548,113.6883,113.7358,10075.0
2021-08-06 15:05:00,119.87,119.9,119.83,119.86,11259.0,113.7453,113.7737,113.7073,113.7358,11259.0
2021-08-06 15:10:00,119.85,119.89,119.84,119.88,9746.0,113.7263,113.7643,113.7168,113.7548,9746.0
2021-08-06 15:15:00,119.87,119.92,119.86,119.88,10549.0,113.7453,113.7927,113.7358,113.7548,10549.0
2021-08-06 15:20:00,119.88,119.95,119.87,119.91,12641.0,113.7548,113.8212,113.7453,113.7832,12641.0
2021-08-06 15:25:00,119.91,119.97,119.89,119.95,5284.0,113.7832,113.8402,113.7643,113.8212,5284.0
2021-08-06 15:30:00,119.95,119.99,119.93,119.99,14453.0,113.8212,113.8591,113.8022,113.8591,14453.0
2021-08-06 15:35:00,119.99,120.01,119.91,119.92,20712.0,113.8591,113.8781,113.7832,113.7927,20712.0
2021-08-06 15:40:00,119.92,119.95,119.84,119.85,23978.0,113.7927,113.8212,113.7168,113.7263,23978.0
2021-08-06 15:45:00,119.84,119.93,119.82,119.93,23337.0,113.7168,113.8022,113.6978,113.8022,23337.0
2021-08-06 15:50:00,119.93,120.0,119.88,119.98,39359.0,113.8022,113.8686,113.7548,113.8497,39359.0
2021-08-06 15:55:00,119.97,120.07,119.9,120.01,105237.0,113.8402,113.9351,113.7737,113.8781,105237.0
2021-08-09 09:30:00,120.18,120.52,119.72,119.77,21618.0,114.0394,114.3621,113.6029,113.6504,21618.0
2021-08-09 09:35:00,119.68,119.75,119.51,119.73,6882.0,113.565,113.6314,113.4037,113.6124,6882.0
2021-08-09 09:40:00,119.78,119.84,119.65,119.67,24124.0,113.6599,113.7168,113.5365,113.5555,24124.0
2021-08-09 09:45:00,119.73,119.85,119.71,119.81,13754.0,113.6124,113.7263,113.5935,113.6883,13754.0
2021-08-09 09:50:00,119.83,119.84,119.71,119.72,6663.0,113.7073,113.7168,113.5935,113.6029,6663.0
2021-08-09 09:55:00,119.74,119.75,119.26,119.42,33473.0,113.6219,113.6314,113.1664,113.3183,33473.0
2021-08-09 10:00:00,119.43,119.53,119.39,119.52,9559.0,113.3278,113.4227,113.2898,113.4132,9559.0
2021-08-09 10:05:00,119.44,119.59,119.43,119.52,4166.0,113.3373,113.4796,113.3278,113.4132,4166.0
2021-08-09 10:10:00,119.53,119.61,119.47,119.61,10784.0,113.4227,113.4986,113.3657,113.4986,10784.0
2021-08-09 10:15:00,119.63,119.73,119.63,119.67,7013.0,113.5175,113.6124,113.5175,113.5555,7013.0
2021-08-09 10:20:00,119.67,119.7,119.56,119.68,14377.0,113.5555,113.584,113.4511,113.565,14377.0
2021-08-09 10:25:00,119.68,119.72,119.63,119.67,4863.0,113.565,113.6029,113.5175,113.5555,4863.0
2021-08-09 10:30:00,119.67,119.95,119.67,119.85,11773.0,113.5555,113.8212,113.5555,113.7263,11773.0
2021-08-09 10:35:00,119.83,119.93,119.75,119.91,4936.0,113.7073,113.8022,113.6314,113.7832,4936.0
2021-08-09 10:40:00,119.89,120.07,119.88,120.02,4567.0,113.7643,113.9351,113.7548,113.8876,4567.0
2021-08-09 10:45:00,120.02,120.09,120.01,120.07,9719.0,113.8876,113.954,113.8781,113.9351,9719.0
2021-08-09 10:50:00,120.08,120.11,120.0,120.0,9252.0,113.9446,113.973,113.8686,113.8686,9252.0
2021-08-09 10:55:00,119.96,119.96,119.77,119.9,9860.0,113.8307,113.8307,113.6504,113.7737,9860.0
2021-08-09 11:00:00,119.87,119.88,119.77,119.79,13526.0,113.7453,113.7548,113.6504,113.6694,13526.0
2021-08-09 11:05:00,119.81,119.84,119.72,119.72,13766.0,113.6883,113.7168,113.6029,113.6029,13766.0
2021-08-09 11:10:00,119.74,119.74,119.64,119.67,6892.0,113.6219,113.6219,113.527,113.5555,6892.0
2021-08-09 11:15:00,119.67,119.77,119.67,119.74,8663.0,113.5555,113.6504,113.5555,113.6219,8663.0
2021-08-09 11:20:00,119.74,119.77,119.71,119.76,5151.0,113.6219,113.6504,113.5935,113.6409,5151.0
2021-08-09 11:25:00,119.73,119.75,119.63,119.65,13451.0,113.6124,113.6314,113.5175,113.5365,13451.0
2021-08-09 11:30:00,119.66,119.77,119.65,119.76,7119.0,113.546,113.6504,113.5365,113.6409,7119.0
2021-08-09 11:35:00,119.81,119.84,119.79,119.79,2266.0,113.6883,113.7168,113.6694,113.6694,2266.0
2021-08-09 11:40:00,119.8,119.88,119.78,119.8,8710.0,113.6789,113.7548,113.6599,113.6789,8710.0
2021-08-09 11:45:00,119.79,119.85,119.79,119.84,9215.0,113.6694,113.7263,113.6694,113.7168,9215.0
2021-08-09 11:50:00,119.83,119.84,119.64,119.64,11857.0,113.7073,113.7168,113.527,113.527,11857.0
2021-08-09 11:55:00,119.65,119.73,119.64,119.7,17274.0,113.5365,113.6124,113.527,113.584,17274.0
2021-08-09 12:00:00,119.7,119.79,119.68,119.71,11905.0,113.584,113.6694,113.565,113.5935,11905.0
2021-08-09 12:05:00,119.72,119.8,119.64,119.67,11694.0,113.6029,113.6789,113.527,113.5555,11694.0
2021-08-09 12:10:00,119.67,119.67,119.59,119.63,10062.0,113.5555,113.5555,113.4796,113.5175,10062.0
2021-08-09 12:15:00,119.62,119.75,119.59,119.74,11491.0,113.5081,113.6314,113.4796,113.6219,11491.0
2021-08-09 12:20:00,119.76,119.79,119.64,119.65,10079.0,113.6409,113.6694,113.527,113.5365,10079.0
2021-08-09 12:25:00,119.64,119.7,119.6,119.68,5494.0,113.527,113.584,113.4891,113.565,5494.0
2021-08-09 12:30:00,119.7,119.75,119.66,119.73,5255.0,113.584,113.6314,113.546,113.6124,5255.0
2021-08-09 12:35:00,119.74,119.79,119.74,119.78,7074.0,113.6219,113.6694,113.6219,113.6599,7074.0
2021-08-09 12:40:00,119.8,119.82,119.79,119.81,3578.0,113.6789,113.6978,113.6694,113.6883,3578.0
2021-08-09 12:45:00,119.81,119.81,119.71,119.76,10347.0,113.6883,113.6883,113.5935,113.6409,10347.0
2021-08-09 12:50:00,119.74,119.8,119.74,119.75,3630.0,113.6219,113.6789,113.6219,113.6314,3630.0
2021-08-09 12:55:00,119.74,119.75,119.67,119.7,4809.0,113.6219,113.6314,113.5555,113.584,4809.0
2021-08-09 13:00:00,119.71,119.77,119.71,119.73,5700.0,113.5935,113.6504,113.5935,113.6124,5700.0
2021-08-09 13:05:00,119.73,119.76,119.67,119.7,7725.0,113.6124,113.6409,113.5555,113.584,7725.0
2021-08-09 13:10:00,119.71,119.79,119.7,119.72,7008.0,113.5935,113.6694,113.584,113.6029,7008.0
2021-08-09 13:15:00,119.72,119.74,119.65,119.65,6705.0,113.6029,113.6219,113.5365,113.5365,6705.0
2021-08-09 13:20:00,119.65,119.8,119.63,119.8,8381.0,113.5365,113.6789,113.5175,113.6789,8381.0
2021-08-09 13:25:00,119.77,119.81,119.75,119.77,8113.0,113.6504,113.6883,113.6314,113.6504,8113.0
2021-08-09 13:30:00,119.73,119.73,119.67,119.69,9675.0,113.6124,113.6124,113.5555,113.5745,9675.0
2021-08-09 13:35:00,119.7,119.72,119.68,119.69,7302.0,113.584,113.6029,113.565,113.5745,7302.0
2021-08-09 13:40:00,119.7,119.73,119.69,119.72,11054.0,113.584,113.6124,113.5745,113.6029,11054.0
2021-08-09 13:45:00,119.73,119.81,119.73,119.77,9395.0,113.6124,113.6883,113.6124,113.6504,9395.0
2021-08-09 13:50:00,119.77,119.77,119.72,119.74,7685.0,113.6504,113.6504,113.6029,113.6219,7685.0
2021-08-09 13:55:00,119.74,119.84,119.74,119.82,6609.0,113.6219,113.7168,113.6219,113.6978,6609.0
2021-08-09 14:00:00,119.81,119.87,119.79,119.84,9693.0,113.6883,113.7453,113.6694,113.7168,9693.0
2021-08-09 14:05:00,119.85,119.86,119.78,119.78,7655.0,113.7263,113.7358,113.6599,113.6599,7655.0
2021-08-09 14:10:00,119.77,119.78,119.72,119.72,7462.0,113.6504,113.6599,113.6029,113.6029,7462.0
2021-08-09 14:15:00,119.72,119.79,119.72,119.77,8061.0,113.6029,113.6694,113.6029,113.6504,8061.0
2021-08-09 14:20:00,119.78,119.82,119.77,119.79,6251.0,113.6599,113.6978,113.6504,113.6694,6251.0
2021-08-09 14:25:00,119.78,119.8,119.74,119.76,7380.0,113.6599,113.6789,113.6219,113.6409,7380.0
2021-08-09 14:30:00,119.76,119.77,119.72,119.74,7324.0,113.6409,113.6504,113.6029,113.6219,7324.0
2021-08-09 14:35:00,119.75,119.79,119.73,119.79,2663.0,113.6314,113.6694,113.6124,113.6694,2663.0
2021-08-09 14:40:00,119.76,119.78,119.72,119.75,5925.0,113.6409,113.6599,113.6029,113.6314,5925.0
2021-08-09 14:45:00,119.76,119.83,119.74,119.8,8481.0,113.6409,113.7073,113.6219,113.6789,8481.0
2021-08-09 14:50:00,119.79,119.79,119.74,119.78,4879.0,113.6694,113.6694,113.6219,113.6599,4879.0
2021-08-09 14:55:00,119.77,119.78,119.71,119.76,7102.0,113.6504,113.6599,113.5935,113.6409,7102.0
2021-08-09 15:00:00,119.76,119.83,119.74,119.83,6039.0,113.6409,113.7073,113.6219,113.7073,6039.0
2021-08-09 15:05:00,119.82,119.84,119.79,119.81,5688.0,113.6978,113.7168,113.6694,113.6883,5688.0
2021-08-09 15:10:00,119.82,119.88,119.82,119.88,5125.0,113.6978,113.7548,113.6978,113.7548,5125.0
2021-08-09 15:15:00,119.88,119.89,119.77,119.78,13543.0,113.7548,113.7643,113.6504,113.6599,13543.0
2021-08-09 15:20:00,119.77,119.77,119.71,119.75,5950.0,113.6504,113.6504,113.5935,113.6314,5950.0
2021-08-09 15:25:00,119.76,119.82,119.72,119.81,7120.0,113.6409,113.6978,113.6029,113.6883,7120.0
2021-08-09 15:30:00,119.81,119.93,119.79,119.93,11442.0,113.6883,113.8022,113.6694,113.8022,11442.0
2021-08-09 15:35:00,119.93,119.96,119.9,119.95,11658.0,113.8022,113.8307,113.7737,113.8212,11658.0
2021-08-09 15:40:00,119.95,119.96,119.84,119.94,18585.0,113.8212,113.8307,113.7168,113.8117,18585.0
2021-08-09 15:45:00,119.93,119.97,119.87,119.9,25586.0,113.8022,113.8402,113.7453,113.7737,25586.0
2021-08-09 15:50:00,119.88,119.99,119.87,119.92,37466.0,113.7548,113.8591,113.7453,113.7927,37466.0
2021-08-09 15:55:00,119.93,120.0,119.9,119.95,68154.0,113.8022,113.8686,113.7737,113.8212,68154.0
2021-08-10 09:30:00,120.22,120.22,119.66,120.0,25850.0,114.0774,114.0774,113.546,113.8686,25850.0
2021-08-10 09:35:00,120.0,120.16,120.0,120.07,4331.0,113.8686,114.0205,113.8686,113.9351,4331.0
2021-08-10 09:40:00,120.0,120.0,119.81,119.84,4766.0,113.8686,113.8686,113.6883,113.7168,4766.0
2021-08-10 09:45:00,119.87,119.88,119.75,119.81,5926.0,113.7453,113.7548,113.6314,113.6883,5926.0
2021-08-10 09:50:00,119.82,119.97,119.81,119.97,5032.0,113.6978,113.8402,113.6883,113.8402,5032.0
2021-08-10 09:55:00,119.92,120.07,119.9,119.98,6487.0,113.7927,113.9351,113.7737,113.8497,6487.0
2021-08-10 10:00:00,120.0,120.06,119.96,120.0,3541.0,113.8686,113.9256,113.8307,113.8686,3541.0
2021-08-10 10:05:00,120.0,120.02,119.89,119.89,6185.0,113.8686,113.8876,113.7643,113.7643,6185.0
2021-08-10 10:10:00,119.86,119.91,119.81,119.89,10438.0,113.7358,113.7832,113.6883,113.7643,10438.0
2021-08-10 10:15:00,119.88,119.96,119.87,119.9,5359.0,113.7548,113.8307,113.7453,113.7737,5359.0
2021-08-10 10:20:00,119.83,119.9,119.81,119.85,4004.0,113.7073,113.7737,113.6883,113.7263,4004.0
2021-08-10 10:25:00,119.86,119.94,119.81,119.86,9179.0,113.7358,113.8117,113.6883,113.7358,9179.0
2021-08-10 10:30:00,119.84,119.87,119.6,119.6,114093.0,113.7168,113.7453,113.4891,113.4891,114093.0
2021-08-10 10:35:00,119.62,119.68,119.57,119.61,16691.0,113.5081,113.565,113.4606,113.4986,16691.0
2021-08-10 10:40:00,119.55,119.63,119.4,119.49,37180.0,113.4416,113.5175,113.2993,113.3847,37180.0
2021-08-10 10:45:00,119.49,119.59,119.49,119.53,15517.0,113.3847,113.4796,113.3847,113.4227,15517.0
2021-08-10 10:50:00,119.51,119.58,119.42,119.53,24830.0,113.4037,113.4701,113.3183,113.4227,24830.0
2021-08-10 10:55:00,119.53,119.55,119.36,119.47,16020.0,113.4227,113.4416,113.2613,113.3657,16020.0
2021-08-10 11:00:00,119.46,119.54,119.42,119.54,11935.0,113.3562,113.4321,113.3183,113.4321,11935.0
2021-08-10 11:05:00,119.54,119.58,119.32,119.34,9869.0,113.4321,113.4701,113.2234,113.2424,9869.0
2021-08-10 11:10:00,119.35,119.57,119.34,119.5,13454.0,113.2519,113.4606,113.2424,113.3942,13454.0
2021-08-10 11:15:00,119.52,119.54,119.42,119.47,10360.0,113.4132,113.4321,113.3183,113.3657,10360.0
2021-08-10 11:20:00,119.49,119.61,119.48,119.6,7053.0,113.3847,113.4986,113.3752,113.4891,7053.0
2021-08-10 11:25:00,119.54,119.61,119.49,119.57,9227.0,113.4321,113.4986,113.3847,113.4606,9227.0
2021-08-10 11:30:00,119.57,119.61,119.52,119.6,8936.0,113.4606,113.4986,113.4132,113.4891,8936.0
2021-08-10 11:35:00,119.6,119.61,119.53,119.54,3800.0,113.4891,113.4986,113.4227,113.4321,3800.0
2021-08-10 11:40:00,119.54,119.6,119.54,119.6,6155.0,113.4321,113.4891,113.4321,113.4891,6155.0
2021-08-10 11:45:00,119.61,119.68,119.59,119.68,3951.0,113.4986,113.565,113.4796,113.565,3951.0
2021-08-10 11:50:00,119.69,119.71,119.54,119.56,6997.0,113.5745,113.5935,113.4321,113.4511,6997.0
2021-08-10 11:55:00,119.58,119.63,119.57,119.62,7768.0,113.4701,113.5175,113.4606,113.5081,7768.0
2021-08-10 12:00:00,119.62,119.66,119.59,119.59,6554.0,113.5081,113.546,113.4796,113.4796,6554.0
2021-08-10 12:05:00,119.61,119.61,119.55,119.55,4612.0,113.4986,113.4986,113.4416,113.4416,4612.0
2021-08-10 12:10:00,119.55,119.62,119.54,119.61,10060.0,113.4416,113.5081,113.4321,113.4986,10060.0
2021-08-10 12:15:00,119.65,119.68,119.61,119.68,3303.0,113.5365,113.565,113.4986,113.565,3303.0
2021-08-10 12:20:00,119.69,119.69,119.59,119.59,4476.0,113.5745,113.5745,113.4796,113.4796,4476.0
2021-08-10 12:25:00,119.57,119.6,119.53,119.55,12451.0,113.4606,113.4891,113.4227,113.4416,12451.0
2021-08-10 12:30:00,119.55,119.61,119.54,119.59,18973.0,113.4416,113.4986,113.4321,113.4796,18973.0
2021-08-10 12:35:00,119.59,119.6,119.54,119.55,12623.0,113.4796,113.4891,113.4321,113.4416,12623.0
2021-08-10 12:40:00,119.54,119.6,119.36,119.36,21378.0,113.4321,113.4891,113.2613,113.2613,21378.0
2021-08-10 12:45:00,119.35,119.45,119.25,119.45,23198.0,113.2519,113.3467,113.157,113.3467,23198.0
2021-08-10 12:50:00,119.4,119.53,119.37,119.45,29704.0,113.2993,113.4227,113.2708,113.3467,29704.0
2021-08-10 12:55:00,119.46,119.52,119.44,119.5,11265.0,113.3562,113.4132,113.3373,113.3942,11265.0
2021-08-10 13:00:00,119.51,119.52,119.44,119.45,19090.0,113.4037,113.4132,113.3373,113.3467,19090.0
2021-08-10 13:05:00,119.44,119.46,119.23,119.23,15730.0,113.3373,113.3562,113.138,113.138,15730.0
2021-08-10 13:10:00,119.21,119.32,119.18,119.28,21149.0,113.119,113.2234,113.0905,113.1854,21149.0
2021-08-10 13:15:00,119.28,119.31,119.25,119.28,13912.0,113.1854,113.2139,113.157,113.1854,13912.0
2021-08-10 13:20:00,119.28,119.28,119.1,119.1,18886.0,113.1854,113.1854,113.0146,113.0146,18886.0
2021-08-10 13:25:00,119.08,119.12,119.02,119.04,63651.0,112.9956,113.0336,112.9387,112.9577,63651.0
2021-08-10 13:30:00,119.02,119.03,118.91,118.91,16430.0,112.9387,112.9482,112.8343,112.8343,16430.0
2021-08-10 13:35:00,118.91,118.92,118.81,118.87,13543.0,112.8343,112.8438,112.7394,112.7964,13543.0
2021-08-10 13:40:00,118.91,118.97,118.85,118.87,10594.0,112.8343,112.8913,112.7774,112.7964,10594.0
2021-08-10 13:45:00,118.88,118.95,118.75,118.95,10354.0,112.8059,112.8723,112.6825,112.8723,10354.0
2021-08-10 13:50:00,118.94,118.98,118.91,118.93,8338.0,112.8628,112.9008,112.8343,112.8533,8338.0
2021-08-10 13:55:00,118.94,119.02,118.92,119.02,15724.0,112.8628,112.9387,112.8438,112.9387,15724.0
2021-08-10 14:00:00,119.05,119.15,119.0,119.07,11725.0,112.9672,113.0621,112.9197,112.9862,11725.0
2021-08-10 14:05:00,119.08,119.28,119.07,119.27,7657.0,112.9956,113.1854,112.9862,113.1759,7657.0
2021-08-10 14:10:00,119.26,119.33,119.25,119.29,6181.0,113.1664,113.2329,113.157,113.1949,6181.0
2021-08-10 14:15:00,119.29,119.36,119.23,119.36,7376.0,113.1949,113.2613,113.138,113.2613,7376.0
2021-08-10 14:20:00,119.37,119.37,119.29,119.32,5760.0,113.2708,113.2708,113.1949,113.2234,5760.0
2021-08-10 14:25:00,119.33,119.34,119.27,119.31,6077.0,113.2329,113.2424,113.1759,113.2139,6077.0
2021-08-10 14:30:00,119.3,119.35,119.3,119.34,5004.0,113.2044,113.2519,113.2044,113.2424,5004.0
2021-08-10 14:35:00,119.35,119.44,119.34,119.44,7938.0,113.2519,113.3373,113.2424,113.3373,7938.0
2021-08-10 14:40:00,119.44,119.45,119.39,119.4,4736.0,113.3373,113.3467,113.2898,113.2993,4736.0
2021-08-10 14:45:00,119.41,119.47,119.37,119.46,4695.0,113.3088,113.3657,113.2708,113.3562,4695.0
2021-08-10 14:50:00,119.46,119.46,119.4,119.41,5295.0,113.3562,113.3562,113.2993,113.3088,5295.0
2021-08-10 14:55:00,119.43,119.5,119.42,119.44,6304.0,113.3278,113.3942,113.3183,113.3373,6304.0
2021-08-10 15:00:00,119.43,119.44,119.37,119.37,8129.0,113.3278,113.3373,113.2708,113.2708,8129.0
2021-08-10 15:05:00,119.37,119.41,119.34,119.35,10295.0,113.2708,113.3088,113.2424,113.2519,10295.0
2021-08-10 15:10:00,119.36,119.37,119.3,119.37,7430.0,113.2613,113.2708,113.2044,113.2708,7430.0
2021-08-10 15:15:00,119.37,119.42,119.34,119.37,6545.0,113.2708,113.3183,113.2424,113.2708,6545.0
2021-08-10 15:20:00,119.36,119.39,119.33,119.38,5692.0,113.2613,113.2898,113.2329,113.2803,5692.0
2021-08-10 15:25:00,119.37,119.39,119.31,119.38,16812.0,113.2708,113.2898,113.2139,113.2803,16812.0
2021-08-10 15:30:00,119.38,119.4,119.29,119.38,15197.0,113.2803,113.2993,113.1949,113.2803,15197.0
2021-08-10 15:35:00,119.39,119.43,119.37,119.37,11946.0,113.2898,113.3278,113.2708,113.2708,11946.0
2021-08-10 15:40:00,119.37,119.43,119.37,119.4,12686.0,113.2708,113.3278,113.2708,113.2993,12686.0
2021-08-10 15:45:00,119.4,119.43,119.36,119.43,16014.0,113.2993,113.3278,113.2613,113.3278,16014.0
2021-08-10 15:50:00,119.44,119.52,119.42,119.51,38768.0,113.3373,113.4132,113.3183,113.4037,38768.0
2021-08-10 15:55:00,119.51,119.63,119.43,119.6,100247.0,113.4037,113.5175,113.3278,113.4891,100247.0
2021-08-11 09:30:00,119.97,119.97,119.7,119.97,22647.0,113.8402,113.8402,113.584,113.8402,22647.0
2021-08-11 09:35:00,119.92,119.95,119.65,119.7,2389.0,113.7927,113.8212,113.5365,113.584,2389.0
2021-08-11 09:40:00,119.68,119.7,119.58,119.62,2100.0,113.565,113.584,113.4701,113.5081,2100.0
2021-08-11 09:45:00,119.73,119.94,119.65,119.94,1850.0,113.6124,113.8117,113.5365,113.8117,1850.0
2021-08-11 09:50:00,119.88,119.94,119.84,119.89,7307.0,113.7548,113.8117,113.7168,113.7643,7307.0
2021-08-11 09:55:00,119.93,120.09,119.67,119.67,8451.0,113.8022,113.954,113.5555,113.5555,8451.0
2021-08-11 10:00:00,119.71,119.8,119.62,119.63,4563.0,113.5935,113.6789,113.5081,113.5175,4563.0
2021-08-11 10:05:00,119.65,119.68,119.56,119.68,3442.0,113.5365,113.565,113.4511,113.565,3442.0
2021-08-11 10:10:00,119.66,119.66,119.55,119.58,4203.0,113.546,113.546,113.4416,113.4701,4203.0
2021-08-11 10:15:00,119.57,119.69,119.57,119.69,6434.0,113.4606,113.5745,113.4606,113.5745,6434.0
2021-08-11 10:20:00,119.7,119.7,119.61,119.67,3843.0,113.584,113.584,113.4986,113.5555,3843.0
2021-08-11 10:25:00,119.65,119.74,119.62,119.72,2015.0,113.5365,113.6219,113.5081,113.6029,2015.0
2021-08-11 10:30:00,119.71,119.77,119.63,119.76,4303.0,113.5935,113.6504,113.5175,113.6409,4303.0
2021-08-11 10:35:00,119.76,119.82,119.72,119.73,3191.0,113.6409,113.6978,113.6029,113.6124,3191.0
2021-08-11 10:40:00,119.71,119.75,119.55,119.55,3266.0,113.5935,113.6314,113.4416,113.4416,3266.0
2021-08-11 10:45:00,119.56,119.56,119.41,119.41,5987.0,113.4511,113.4511,113.3088,113.3088,5987.0
2021-08-11 10:50:00,119.44,119.59,119.42,119.58,3056.0,113.3373,113.4796,113.3183,113.4701,3056.0
2021-08-11 10:55:00,119.57,119.57,119.44,119.44,6172.0,113.4606,113.4606,113.3373,113.3373,6172.0
2021-08-11 11:00:00,119.46,119.49,119.31,119.49,7959.0,113.3562,113.3847,113.2139,113.3847,7959.0
2021-08-11 11:05:00,119.47,119.53,119.38,119.44,8294.0,113.3657,113.4227,113.2803,113.3373,8294.0
2021-08-11 11:10:00,119.44,119.45,119.26,119.31,6404.0,113.3373,113.3467,113.1664,113.2139,6404.0
2021-08-11 11:15:00,119.31,119.33,119.21,119.23,7655.0,113.2139,113.2329,113.119,113.138,7655.0
2021-08-11 11:20:00,119.21,119.26,119.21,119.24,5089.0,113.119,113.1664,113.119,113.1475,5089.0
2021-08-11 11:25:00,119.24,119.27,119.07,119.09,8368.0,113.1475,113.1759,112.9862,113.0051,8368.0
2021-08-11 11:30:00,119.08,119.18,119.07,119.17,9176.0,112.9956,113.0905,112.9862,113.081,9176.0
2021-08-11 11:35:00,119.16,119.24,119.14,119.18,6411.0,113.0716,113.1475,113.0526,113.0905,6411.0
2021-08-11 11:40:00,119.18,119.18,119.11,119.17,6280.0,113.0905,113.0905,113.0241,113.081,6280.0
2021-08-11 11:45:00,119.17,119.21,119.12,119.17,4353.0,113.081,113.119,113.0336,113.081,4353.0
2021-08-11 11:50:00,119.19,119.21,119.12,119.19,5986.0,113.1,113.119,113.0336,113.1,5986.0
2021-08-11 11:55:00,119.16,119.23,119.13,119.15,5574.0,113.0716,113.138,113.0431,113.0621,5574.0
2021-08-11 12:00:00,119.15,119.15,119.11,119.14,4696.0,113.0621,113.0621,113.0241,113.0526,4696.0
2021-08-11 12:05:00,119.17,119.2,119.15,119.19,2792.0,113.081,113.1095,113.0621,113.1,2792.0
2021-08-11 12:10:00,119.18,119.19,119.12,119.19,4224.0,113.0905,113.1,113.0336,113.1,4224.0
2021-08-11 12:15:00,119.18,119.18,119.09,119.09,2293.0,113.0905,113.0905,113.0051,113.0051,2293.0
2021-08-11 12:20:00,119.11,119.16,119.08,119.09,3478.0,113.0241,113.0716,112.9956,113.0051,3478.0
2021-08-11 12:25:00,119.07,119.11,119.05,119.07,3475.0,112.9862,113.0241,112.9672,112.9862,3475.0
2021-08-11 12:30:00,119.07,119.08,119.02,119.02,2766.0,112.9862,112.9956,112.9387,112.9387,2766.0
2021-08-11 12:35:00,119.03,119.06,119.02,119.06,3436.0,112.9482,112.9767,112.9387,112.9767,3436.0
2021-08-11 12:40:00,119.07,119.07,119.02,119.05,2672.0,112.9862,112.9862,112.9387,112.9672,2672.0
2021-08-11 12:45:00,119.05,119.08,119.04,119.05,2634.0,112.9672,112.9956,112.9577,112.9672,2634.0
2021-08-11 12:50:00,119.05,119.08,119.01,119.06,4866.0,112.9672,112.9956,112.9292,112.9767,4866.0
2021-08-11 12:55:00,119.07,119.09,119.02,119.05,7492.0,112.9862,113.0051,112.9387,112.9672,7492.0
2021-08-11 13:00:00,119.06,119.1,118.94,118.97,6722.0,112.9767,113.0146,112.8628,112.8913,6722.0
2021-08-11 13:05:00,118.97,118.97,118.93,118.94,2870.0,112.8913,112.8913,112.8533,112.8628,2870.0
2021-08-11 13:10:00,118.93,118.93,118.85,118.87,2694.0,112.8533,112.8533,112.7774,112.7964,2694.0
2021-08-11 13:15:00,118.87,118.9,118.85,118.9,4208.0,112.7964,112.8248,112.7774,112.8248,4208.0
2021-08-11 13:20:00,118.92,119.02,118.92,119.0,8984.0,112.8438,112.9387,112.8438,112.9197,8984.0
2021-08-11 13:25:00,118.98,119.02,118.98,119.02,2442.0,112.9008,112.9387,112.9008,112.9387,2442.0
2021-08-11 13:30:00,118.99,119.01,118.93,118.98,9557.0,112.9102,112.9292,112.8533,112.9008,9557.0
2021-08-11 13:35:00,118.98,119.01,118.94,118.94,8851.0,112.9008,112.9292,112.8628,112.8628,8851.0
2021-08-11 13:40:00,118.94,118.96,118.9,118.93,4087.0,112.8628,112.8818,112.8248,112.8533,4087.0
2021-08-11 13:45:00,118.93,119.07,118.93,119.07,3201.0,112.8533,112.9862,112.8533,112.9862,3201.0
2021-08-11 13:50:00,119.1,119.17,119.1,119.14,2003.0,113.0146,113.081,113.0146,113.0526,2003.0
2021-08-11 13:55:00,119.15,119.17,119.08,119.1,3592.0,113.0621,113.081,112.9956,113.0146,3592.0
2021-08-11 14:00:00,119.09,119.11,119.02,119.04,2504.0,113.0051,113.0241,112.9387,112.9577,2504.0
2021-08-11 14:05:00,119.01,119.07,119.01,119.06,4305.0,112.9292,112.9862,112.9292,112.9767,4305.0
2021-08-11 14:10:00,119.05,119.05,118.99,119.0,3112.0,112.9672,112.9672,112.9102,112.9197,3112.0
2021-08-11 14:15:00,119.0,119.03,118.98,119.01,8029.0,112.9197,112.9482,112.9008,112.9292,8029.0
2021-08-11 14:20:00,119.01,119.01,118.94,118.97,2500.0,112.9292,112.9292,112.8628,112.8913,2500.0
2021-08-11 14:25:00,118.98,119.04,118.96,118.99,5639.0,112.9008,112.9577,112.8818,112.9102,5639.0
2021-08-11 14:30:00,119.0,119.04,118.98,118.98,16854.0,112.9197,112.9577,112.9008,112.9008,16854.0
2021-08-11 14:35:00,118.97,119.01,118.94,118.98,9303.0,112.8913,112.9292,112.8628,112.9008,9303.0
2021-08-11 14:40:00,118.95,118.97,118.65,118.77,152450.0,112.8723,112.8913,112.5876,112.7015,152450.0
2021-08-11 14:45:00,118.79,118.8,118.69,118.7,35424.0,112.7205,112.73,112.6256,112.6351,35424.0
2021-08-11 14:50:00,118.72,118.76,118.7,118.7,12802.0,112.654,112.692,112.6351,112.6351,12802.0
2021-08-11 14:55:00,118.7,118.72,118.65,118.68,4678.0,112.6351,112.654,112.5876,112.6161,4678.0
2021-08-11 15:00:00,118.69,118.77,118.66,118.76,15998.0,112.6256,112.7015,112.5971,112.692,15998.0
2021-08-11 15:05:00,118.77,118.81,118.76,118.81,11760.0,112.7015,112.7394,112.692,112.7394,11760.0
2021-08-11 15:10:00,118.81,118.81,118.75,118.76,17446.0,112.7394,112.7394,112.6825,112.692,17446.0
2021-08-11 15:15:00,118.76,118.78,118.73,118.75,7893.0,112.692,112.711,112.6635,112.6825,7893.0
2021-08-11 15:20:00,118.74,118.75,118.68,118.74,16961.0,112.673,112.6825,112.6161,112.673,16961.0
2021-08-11 15:25:00,118.74,118.74,118.67,118.68,7585.0,112.673,112.673,112.6066,112.6161,7585.0
2021-08-11 15:30:00,118.68,118.72,118.63,118.68,16217.0,112.6161,112.654,112.5686,112.6161,16217.0
2021-08-11 15:35:00,118.68,118.72,118.6,118.6,15603.0,112.6161,112.654,112.5402,112.5402,15603.0
2021-08-11 15:40:00,118.61,118.62,118.57,118.61,26227.0,112.5497,112.5591,112.5117,112.5497,26227.0
2021-08-11 15:45:00,118.61,118.64,118.56,118.57,32167.0,112.5497,112.5781,112.5022,112.5117,32167.0
2021-08-11 15:50:00,118.56,118.62,118.51,118.61,64124.0,112.5022,112.5591,112.4548,112.5497,64124.0
2021-08-11 15:55:00,118.61,118.74,118.6,118.72,144950.0,112.5497,112.673,112.5402,112.654,144950.0
2021-08-12 09:30:00,118.46,118.46,117.77,117.93,39390.0,112.4073,112.4073,111.7526,111.9044,39390.0
2021-08-12 09:35:00,117.84,118.06,117.84,117.95,6381.0,111.819,112.0278,111.819,111.9234,6381.0
2021-08-12 09:40:00,117.97,118.0,117.89,117.89,9546.0,111.9424,111.9708,111.8664,111.8664,9546.0
2021-08-12 09:45:00,117.89,118.17,117.89,118.17,13583.0,111.8664,112.1321,111.8664,112.1321,13583.0
2021-08-12 09:50:00,118.15,118.29,118.06,118.21,9910.0,112.1132,112.246,112.0278,112.1701,9910.0
2021-08-12 09:55:00,118.21,118.21,118.06,118.07,5744.0,112.1701,112.1701,112.0278,112.0373,5744.0
2021-08-12 10:00:00,118.03,118.05,117.88,117.99,10595.0,111.9993,112.0183,111.857,111.9613,10595.0
2021-08-12 10:05:00,118.0,118.01,117.73,117.83,28692.0,111.9708,111.9803,111.7146,111.8095,28692.0
2021-08-12 10:10:00,117.84,117.86,117.71,117.75,5922.0,111.819,111.838,111.6956,111.7336,5922.0
2021-08-12 10:15:00,117.77,117.87,117.76,117.87,8138.0,111.7526,111.8475,111.7431,111.8475,8138.0
2021-08-12 10:20:00,117.84,117.84,117.66,117.67,5124.0,111.819,111.819,111.6482,111.6577,5124.0
2021-08-12 10:25:00,117.7,117.72,117.61,117.61,5564.0,111.6862,111.7051,111.6008,111.6008,5564.0
2021-08-12 10:30:00,117.65,117.71,117.62,117.69,7694.0,111.6387,111.6956,111.6102,111.6767,7694.0
2021-08-12 10:35:00,117.69,117.69,117.53,117.55,6900.0,111.6767,111.6767,111.5248,111.5438,6900.0
2021-08-12 10:40:00,117.54,117.64,117.53,117.61,10829.0,111.5343,111.6292,111.5248,111.6008,10829.0
2021-08-12 10:45:00,117.59,117.6,117.43,117.44,6543.0,111.5818,111.5913,111.43,111.4394,6543.0
2021-08-12 10:50:00,117.45,117.56,117.44,117.5,4551.0,111.4489,111.5533,111.4394,111.4964,4551.0
2021-08-12 10:55:00,117.53,117.62,117.51,117.62,12326.0,111.5248,111.6102,111.5059,111.6102,12326.0
2021-08-12 11:00:00,117.64,117.64,117.45,117.45,8666.0,111.6292,111.6292,111.4489,111.4489,8666.0
2021-08-12 11:05:00,117.43,117.49,117.39,117.47,6928.0,111.43,111.4869,111.392,111.4679,6928.0
2021-08-12 11:10:00,117.45,117.49,117.34,117.4,6024.0,111.4489,111.4869,111.3446,111.4015,6024.0
2021-08-12 11:15:00,117.41,117.48,117.33,117.33,6691.0,111.411,111.4774,111.3351,111.3351,6691.0
2021-08-12 11:20:00,117.31,117.38,117.25,117.38,20223.0,111.3161,111.3825,111.2591,111.3825,20223.0
2021-08-12 11:25:00,117.38,117.48,117.38,117.42,7234.0,111.3825,111.4774,111.3825,111.4205,7234.0
2021-08-12 11:30:00,117.42,117.51,117.41,117.5,15562.0,111.4205,111.5059,111.411,111.4964,15562.0
2021-08-12 11:35:00,117.48,117.52,117.4,117.46,33893.0,111.4774,111.5154,111.4015,111.4584,33893.0
2021-08-12 11:40:00,117.46,117.55,117.46,117.53,18626.0,111.4584,111.5438,111.4584,111.5248,18626.0
2021-08-12 11:45:00,117.51,117.54,117.47,117.47,9245.0,111.5059,111.5343,111.4679,111.4679,9245.0
2021-08-12 11:50:00,117.48,117.55,117.36,117.54,30845.0,111.4774,111.5438,111.3635,111.5343,30845.0
2021-08-12 11:55:00,117.55,117.58,117.5,117.51,4496.0,111.5438,111.5723,111.4964,111.5059,4496.0
2021-08-12 12:00:00,117.51,117.6,117.49,117.51,12438.0,111.5059,111.5913,111.4869,111.5059,12438.0
2021-08-12 12:05:00,117.52,117.62,117.52,117.62,8769.0,111.5154,111.6102,111.5154,111.6102,8769.0
2021-08-12 12:10:00,117.63,117.67,117.56,117.56,13980.0,111.6197,111.6577,111.5533,111.5533,13980.0
2021-08-12 12:15:00,117.56,117.67,117.55,117.56,9851.0,111.5533,111.6577,111.5438,111.5533,9851.0
2021-08-12 12:20:00,117.56,117.72,117.56,117.7,5904.0,111.5533,111.7051,111.5533,111.6862,5904.0
2021-08-12 12:25:00,117.72,117.8,117.71,117.71,36059.0,111.7051,111.781,111.6956,111.6956,36059.0
2021-08-12 12:30:00,117.72,117.78,117.67,117.73,13864.0,111.7051,111.7621,111.6577,111.7146,13864.0
2021-08-12 12:35:00,117.74,117.88,117.73,117.81,34237.0,111.7241,111.857,111.7146,111.7905,34237.0
2021-08-12 12:40:00,117.78,117.81,117.74,117.79,6733.0,111.7621,111.7905,111.7241,111.7716,6733.0
2021-08-12 12:45:00,117.79,117.84,117.75,117.84,6829.0,111.7716,111.819,111.7336,111.819,6829.0
2021-08-12 12:50:00,117.77,117.84,117.76,117.81,4701.0,111.7526,111.819,111.7431,111.7905,4701.0
2021-08-12 12:55:00,117.82,117.82,117.75,117.77,3904.0,111.8,111.8,111.7336,111.7526,3904.0
2021-08-12 13:00:00,117.77,117.77,117.71,117.73,5451.0,111.7526,111.7526,111.6956,111.7146,5451.0
2021-08-12 13:05:00,117.73,117.8,117.69,117.79,14207.0,111.7146,111.781,111.6767,111.7716,14207.0
2021-08-12 13:10:00,117.75,117.8,117.72,117.78,20434.0,111.7336,111.781,111.7051,111.7621,20434.0
2021-08-12 13:15:00,117.78,117.88,117.78,117.86,20446.0,111.7621,111.857,111.7621,111.838,20446.0
2021-08-12 13:20:00,117.88,117.98,117.87,117.97,14846.0,111.857,111.9519,111.8475,111.9424,14846.0
2021-08-12 13:25:00,117.98,118.04,117.97,118.04,5114.0,111.9519,112.0088,111.9424,112.0088,5114.0
2021-08-12 13:30:00,118.06,118.22,118.05,118.16,14291.0,112.0278,112.1796,112.0183,112.1227,14291.0
2021-08-12 13:35:00,118.17,118.21,118.16,118.18,7407.0,112.1321,112.1701,112.1227,112.1416,7407.0
2021-08-12 13:40:00,118.18,118.21,118.05,118.05,31806.0,112.1416,112.1701,112.0183,112.0183,31806.0
2021-08-12 13:45:00,118.03,118.1,118.0,118.08,6024.0,111.9993,112.0657,111.9708,112.0467,6024.0
2021-08-12 13:50:00,118.09,118.17,118.03,118.13,4277.0,112.0562,112.1321,111.9993,112.0942,4277.0
2021-08-12 13:55:00,118.13,118.14,118.09,118.09,3613.0,112.0942,112.1037,112.0562,112.0562,3613.0
2021-08-12 14:00:00,118.08,118.13,118.03,118.12,4971.0,112.0467,112.0942,111.9993,112.0847,4971.0
2021-08-12 14:05:00,118.14,118.16,117.98,117.99,30989.0,112.1037,112.1227,111.9519,111.9613,30989.0
2021-08-12 14:10:00,118.0,118.02,117.95,117.97,4729.0,111.9708,111.9898,111.9234,111.9424,4729.0
2021-08-12 14:15:00,117.96,118.0,117.93,117.94,1785.0,111.9329,111.9708,111.9044,111.9139,1785.0
2021-08-12 14:20:00,117.93,117.93,117.83,117.83,2368.0,111.9044,111.9044,111.8095,111.8095,2368.0
2021-08-12 14:25:00,117.8,117.89,117.8,117.87,7178.0,111.781,111.8664,111.781,111.8475,7178.0
2021-08-12 14:30:00,117.86,117.88,117.83,117.87,3353.0,111.838,111.857,111.8095,111.8475,3353.0
2021-08-12 14:35:00,117.86,117.93,117.85,117.92,5765.0,111.838,111.9044,111.8285,111.8949,5765.0
2021-08-12 14:40:00,117.92,117.96,117.92,117.93,10786.0,111.8949,111.9329,111.8949,111.9044,10786.0
2021-08-12 14:45:00,117.92,117.99,117.9,117.98,51561.0,111.8949,111.9613,111.8759,111.9519,51561.0
2021-08-12 14:50:00,117.99,118.09,117.98,118.09,56594.0,111.9613,112.0562,111.9519,112.0562,56594.0
2021-08-12 14:55:00,118.11,118.16,118.08,118.16,14709.0,112.0752,112.1227,112.0467,112.1227,14709.0
2021-08-12 15:00:00,118.15,118.32,118.15,118.28,11231.0,112.1132,112.2745,112.1132,112.2365,11231.0
2021-08-12 15:05:00,118.28,118.37,118.27,118.36,8062.0,112.2365,112.3219,112.227,112.3124,8062.0
2021-08-12 15:10:00,118.36,118.37,118.31,118.31,5869.0,112.3124,112.3219,112.265,112.265,5869.0
2021-08-12 15:15:00,118.3,118.31,118.2,118.21,13467.0,112.2555,112.265,112.1606,112.1701,13467.0
2021-08-12 15:20:00,118.19,118.22,118.11,118.13,7870.0,112.1511,112.1796,112.0752,112.0942,7870.0
2021-08-12 15:25:00,118.12,118.13,118.07,118.09,7411.0,112.0847,112.0942,112.0373,112.0562,7411.0
2021-08-12 15:30:00,118.08,118.09,118.01,118.04,18056.0,112.0467,112.0562,111.9803,112.0088,18056.0
2021-08-12 15:35:00,118.02,118.03,117.93,117.93,8599.0,111.9898,111.9993,111.9044,111.9044,8599.0
2021-08-12 15:40:00,117.91,118.03,117.91,118.01,20782.0,111.8854,111.9993,111.8854,111.9803,20782.0
2021-08-12 15:45:00,118.0,118.0,117.92,117.98,19681.0,111.9708,111.9708,111.8949,111.9519,19681.0
2021-08-12 15:50:00,117.98,117.99,117.88,117.93,27630.0,111.9519,111.9613,111.857,111.9044,27630.0
2021-08-12 15:55:00,117.93,118.04,117.9,118.02,60263.0,111.9044,112.0088,111.8759,111.9898,60263.0
2021-08-13 09:30:00,118.0,118.12,117.71,117.93,29708.0,111.9708,112.0847,111.6956,111.9044,29708.0
2021-08-13 09:35:00,117.91,118.03,117.9,117.99,5042.0,111.8854,111.9993,111.8759,111.9613,5042.0
2021-08-13 09:40:00,118.1,118.1,117.81,117.84,6814.0,112.0657,112.0657,111.7905,111.819,6814.0
2021-08-13 09:45:00,117.83,117.83,117.55,117.69,15483.0,111.8095,111.8095,111.5438,111.6767,15483.0
2021-08-13 09:50:00,117.69,117.86,117.61,117.83,7545.0,111.6767,111.838,111.6008,111.8095,7545.0
2021-08-13 09:55:00,117.86,117.97,117.8,117.93,6402.0,111.838,111.9424,111.781,111.9044,6402.0
2021-08-13 10:00:00,117.92,117.93,117.79,117.91,5774.0,111.8949,111.9044,111.7716,111.8854,5774.0
2021-08-13 10:05:00,117.92,117.96,117.68,117.69,4329.0,111.8949,111.9329,111.6672,111.6767,4329.0
2021-08-13 10:10:00,117.71,117.71,117.51,117.54,4645.0,111.6956,111.6956,111.5059,111.5343,4645.0
2021-08-13 10:15:00,117.55,117.57,117.44,117.55,5249.0,111.5438,111.5628,111.4394,111.5438,5249.0
2021-08-13 10:20:00,117.55,117.62,117.39,117.46,8110.0,111.5438,111.6102,111.392,111.4584,8110.0
2021-08-13 10:25:00,117.43,117.43,117.09,117.12,20652.0,111.43,111.43,111.1073,111.1358,20652.0
2021-08-13 10:30:00,117.1,117.23,117.1,117.21,7466.0,111.1168,111.2402,111.1168,111.2212,7466.0
2021-08-13 10:35:00,117.22,117.27,117.13,117.21,12463.0,111.2307,111.2781,111.1453,111.2212,12463.0
2021-08-13 10:40:00,117.24,117.29,117.2,117.22,5930.0,111.2497,111.2971,111.2117,111.2307,5930.0
2021-08-13 10:45:00,117.19,117.22,117.15,117.16,7862.0,111.2022,111.2307,111.1643,111.1737,7862.0
2021-08-13 10:50:00,117.15,117.23,117.15,117.18,6821.0,111.1643,111.2402,111.1643,111.1927,6821.0
2021-08-13 10:55:00,117.19,117.26,117.17,117.26,4030.0,111.2022,111.2686,111.1832,111.2686,4030.0
2021-08-13 11:00:00,117.19,117.19,117.09,117.13,9451.0,111.2022,111.2022,111.1073,111.1453,9451.0
2021-08-13 11:05:00,117.13,117.16,117.1,117.1,3036.0,111.1453,111.1737,111.1168,111.1168,3036.0
2021-08-13 11:10:00,117.1,117.19,117.1,117.12,6968.0,111.1168,111.2022,111.1168,111.1358,6968.0
2021-08-13 11:15:00,117.15,117.16,117.09,117.14,7097.0,111.1643,111.1737,111.1073,111.1548,7097.0
2021-08-13 11:20:00,117.12,117.21,117.09,117.19,6823.0,111.1358,111.2212,111.1073,111.2022,6823.0
2021-08-13 11:25:00,117.2,117.21,117.09,117.21,8791.0,111.2117,111.2212,111.1073,111.2212,8791.0
2021-08-13 11:30:00,117.21,117.23,117.18,117.21,5568.0,111.2212,111.2402,111.1927,111.2212,5568.0
2021-08-13 11:35:00,117.2,117.29,117.18,117.27,3808.0,111.2117,111.2971,111.1927,111.2781,3808.0
2021-08-13 11:40:00,117.29,117.33,117.29,117.33,3681.0,111.2971,111.3351,111.2971,111.3351,3681.0
2021-08-13 11:45:00,117.34,117.36,117.25,117.28,4932.0,111.3446,111.3635,111.2591,111.2876,4932.0
2021-08-13 11:50:00,117.28,117.29,117.25,117.27,3223.0,111.2876,111.2971,111.2591,111.2781,3223.0
2021-08-13 11:55:00,117.28,117.32,117.26,117.32,4651.0,111.2876,111.3256,111.2686,111.3256,4651.0
2021-08-13 12:00:00,117.33,117.33,117.2,117.2,4855.0,111.3351,111.3351,111.2117,111.2117,4855.0
2021-08-13 12:05:00,117.21,117.23,117.15,117.16,5570.0,111.2212,111.2402,111.1643,111.1737,5570.0
2021-08-13 12:10:00,117.17,117.17,117.12,117.15,6254.0,111.1832,111.1832,111.1358,111.1643,6254.0
2021-08-13 12:15:00,117.15,117.15,117.1,117.1,6144.0,111.1643,111.1643,111.1168,111.1168,6144.0
2021-08-13 12:20:00,117.09,117.1,116.99,117.07,10362.0,111.1073,111.1168,111.0124,111.0883,10362.0
2021-08-13 12:25:00,117.08,117.09,116.98,117.0,6466.0,111.0978,111.1073,111.0029,111.0219,6466.0
2021-08-13 12:30:00,116.99,117.04,116.93,117.03,11742.0,111.0124,111.0599,110.9555,111.0504,11742.0
2021-08-13 12:35:00,117.04,117.04,116.97,116.98,1644.0,111.0599,111.0599,110.9935,111.0029,1644.0
2021-08-13 12:40:00,116.98,116.98,116.9,116.9,13265.0,111.0029,111.0029,110.927,110.927,13265.0
2021-08-13 12:45:00,116.89,116.93,116.87,116.87,8579.0,110.9175,110.9555,110.8986,110.8986,8579.0
2021-08-13 12:50:00,116.87,116.94,116.87,116.93,6136.0,110.8986,110.965,110.8986,110.9555,6136.0
2021-08-13 12:55:00,116.93,116.97,116.92,116.95,3919.0,110.9555,110.9935,110.946,110.9745,3919.0
2021-08-13 13:00:00,116.94,116.98,116.86,116.9,10356.0,110.965,111.0029,110.8891,110.927,10356.0
2021-08-13 13:05:00,116.9,116.94,116.85,116.87,10453.0,110.927,110.965,110.8796,110.8986,10453.0
2021-08-13 13:10:00,116.86,116.87,116.8,116.83,5601.0,110.8891,110.8986,110.8321,110.8606,5601.0
2021-08-13 13:15:00,116.85,116.85,116.8,116.81,2137.0,110.8796,110.8796,110.8321,110.8416,2137.0
2021-08-13 13:20:00,116.81,116.82,116.72,116.75,6898.0,110.8416,110.8511,110.7562,110.7847,6898.0
2021-08-13 13:25:00,116.75,116.77,116.73,116.73,6031.0,110.7847,110.8037,110.7657,110.7657,6031.0
2021-08-13 13:30:00,116.73,116.74,116.67,116.69,11976.0,110.7657,110.7752,110.7088,110.7278,11976.0
2021-08-13 13:35:00,116.69,116.69,116.66,116.68,4366.0,110.7278,110.7278,110.6993,110.7183,4366.0
2021-08-13 13:40:00,116.68,116.8,116.68,116.79,22360.0,110.7183,110.8321,110.7183,110.8227,22360.0
2021-08-13 13:45:00,116.79,116.82,116.78,116.81,6539.0,110.8227,110.8511,110.8132,110.8416,6539.0
2021-08-13 13:50:00,116.82,116.85,116.81,116.85,12633.0,110.8511,110.8796,110.8416,110.8796,12633.0
2021-08-13 13:55:00,116.86,116.86,116.78,116.79,4468.0,110.8891,110.8891,110.8132,110.8227,4468.0
2021-08-13 14:00:00,116.79,116.81,116.74,116.81,4546.0,110.8227,110.8416,110.7752,110.8416,4546.0
2021-08-13 14:05:00,116.79,116.82,116.79,116.81,3437.0,110.8227,110.8511,110.8227,110.8416,3437.0
2021-08-13 14:10:00,116.81,116.86,116.8,116.85,4597.0,110.8416,110.8891,110.8321,110.8796,4597.0
2021-08-13 14:15:00,116.83,116.85,116.78,116.82,4880.0,110.8606,110.8796,110.8132,110.8511,4880.0
2021-08-13 14:20:00,116.82,116.86,116.79,116.86,10037.0,110.8511,110.8891,110.8227,110.8891,10037.0
2021-08-13 14:25:00,116.85,116.89,116.84,116.88,15127.0,110.8796,110.9175,110.8701,110.9081,15127.0
2021-08-13 14:30:00,116.87,116.89,116.75,116.78,6569.0,110.8986,110.9175,110.7847,110.8132,6569.0
2021-08-13 14:35:00,116.79,116.79,116.74,116.74,1572.0,110.8227,110.8227,110.7752,110.7752,1572.0
2021-08-13 14:40:00,116.73,116.74,116.68,116.73,7023.0,110.7657,110.7752,110.7183,110.7657,7023.0
2021-08-13 14:45:00,116.72,116.76,116.72,116.76,2814.0,110.7562,110.7942,110.7562,110.7942,2814.0
2021-08-13 14:50:00,116.74,116.77,116.7,116.72,3994.0,110.7752,110.8037,110.7373,110.7562,3994.0
2021-08-13 14:55:00,116.72,116.75,116.69,116.71,5430.0,110.7562,110.7847,110.7278,110.7467,5430.0
2021-08-13 15:00:00,116.72,116.84,116.72,116.84,5411.0,110.7562,110.8701,110.7562,110.8701,5411.0
2021-08-13 15:05:00,116.84,116.92,116.83,116.91,5206.0,110.8701,110.946,110.8606,110.9365,5206.0
2021-08-13 15:10:00,116.9,116.97,116.88,116.96,6481.0,110.927,110.9935,110.9081,110.984,6481.0
2021-08-13 15:15:00,116.94,116.94,116.87,116.88,7862.0,110.965,110.965,110.8986,110.9081,7862.0
2021-08-13 15:20:00,116.89,116.92,116.84,116.86,6570.0,110.9175,110.946,110.8701,110.8891,6570.0
2021-08-13 15:25:00,116.83,116.9,116.82,116.89,9677.0,110.8606,110.927,110.8511,110.9175,9677.0
2021-08-13 15:30:00,116.89,116.91,116.87,116.87,16598.0,110.9175,110.9365,110.8986,110.8986,16598.0
2021-08-13 15:35:00,116.87,116.94,116.86,116.94,16097.0,110.8986,110.965,110.8891,110.965,16097.0
2021-08-13 15:40:00,116.94,116.96,116.9,116.9,17420.0,110.965,110.984,110.927,110.927,17420.0
2021-08-13 15:45:00,116.9,116.97,116.9,116.97,29229.0,110.927,110.9935,110.927,110.9935,29229.0
2021-08-13 15:50:00,116.95,116.97,116.66,116.71,42757.0,110.9745,110.9935,110.6993,110.7467,42757.0
2021-08-13 15:55:00,116.71,116.88,116.68,116.88,110544.0,110.7467,110.9081,110.7183,110.9081,110544.0
2021-08-16 09:30:00,116.44,116.6,116.0,116.06,29415.0,110.4905,110.6424,110.073,110.13,29415.0
2021-08-16 09:35:00,116.0,116.45,115.95,116.44,16053.0,110.073,110.5,110.0256,110.4905,16053.0
2021-08-16 09:40:00,116.42,116.46,116.23,116.27,6236.0,110.4716,110.5095,110.2913,110.3292,6236.0
2021-08-16 09:45:00,116.23,116.24,116.1,116.13,6611.0,110.2913,110.3008,110.1679,110.1964,6611.0
2021-08-16 09:50:00,116.12,116.36,116.11,116.29,7403.0,110.1869,110.4146,110.1774,110.3482,7403.0
2021-08-16 09:55:00,116.31,116.63,116.29,116.5,9117.0,110.3672,110.6708,110.3482,110.5475,9117.0
2021-08-16 10:00:00,116.51,116.72,116.5,116.58,7447.0,110.557,110.7562,110.5475,110.6234,7447.0
2021-08-16 10:05:00,116.59,116.81,116.59,116.76,5602.0,110.6329,110.8416,110.6329,110.7942,5602.0
2021-08-16 10:10:00,116.76,117.02,116.74,117.02,7059.0,110.7942,111.0409,110.7752,111.0409,7059.0
2021-08-16 10:15:00,117.01,117.03,116.82,116.84,10602.0,111.0314,111.0504,110.8511,110.8701,10602.0
2021-08-16 10:20:00,116.85,116.97,116.76,116.89,13564.0,110.8796,110.9935,110.7942,110.9175,13564.0
2021-08-16 10:25:00,116.91,117.15,116.91,117.08,9368.0,110.9365,111.1643,110.9365,111.0978,9368.0
2021-08-16 10:30:00,117.08,117.21,117.05,117.13,6424.0,111.0978,111.2212,111.0694,111.1453,6424.0
2021-08-16 10:35:00,117.13,117.14,116.92,116.95,6394.0,111.1453,111.1548,110.946,110.9745,6394.0
2021-08-16 10:40:00,116.96,116.99,116.91,116.99,4530.0,110.984,111.0124,110.9365,111.0124,4530.0
2021-08-16 10:45:00,116.98,116.98,116.85,116.95,5701.0,111.0029,111.0029,110.8796,110.9745,5701.0
2021-08-16 10:50:00,116.93,116.95,116.83,116.9,4866.0,110.9555,110.9745,110.8606,110.927,4866.0
2021-08-16 10:55:00,116.91,116.94,116.85,116.9,6844.0,110.9365,110.965,110.8796,110.927,6844.0
2021-08-16 11:00:00,116.9,116.99,116.89,116.97,4323.0,110.927,111.0124,110.9175,110.9935,4323.0
2021-08-16 11:05:00,116.98,117.03,116.94,116.97,3145.0,111.0029,111.0504,110.965,110.9935,3145.0
2021-08-16 11:10:00,116.98,117.08,116.96,117.07,9155.0,111.0029,111.0978,110.984,111.0883,9155.0
2021-08-16 11:15:00,117.07,117.1,117.03,117.05,6621.0,111.0883,111.1168,111.0504,111.0694,6621.0
2021-08-16 11:20:00,117.07,117.15,117.05,117.08,5578.0,111.0883,111.1643,111.0694,111.0978,5578.0
2021-08-16 11:25:00,117.09,117.19,117.06,117.18,4491.0,111.1073,111.2022,111.0789,111.1927,4491.0
2021-08-16 11:30:00,117.19,117.37,117.19,117.34,8725.0,111.2022,111.373,111.2022,111.3446,8725.0
2021-08-16 11:35:00,117.33,117.41,117.24,117.24,25911.0,111.3351,111.411,111.2497,111.2497,25911.0
2021-08-16 11:40:00,117.25,117.29,117.19,117.22,19394.0,111.2591,111.2971,111.2022,111.2307,19394.0
2021-08-16 11:45:00,117.23,117.26,117.03,117.12,46055.0,111.2402,111.2686,111.0504,111.1358,46055.0
2021-08-16 11:50:00,117.12,117.28,117.12,117.24,25290.0,111.1358,111.2876,111.1358,111.2497,25290.0
2021-08-16 11:55:00,117.22,117.25,117.17,117.23,14328.0,111.2307,111.2591,111.1832,111.2402,14328.0
2021-08-16 12:00:00,117.24,117.36,117.2,117.35,16418.0,111.2497,111.3635,111.2117,111.354,16418.0
2021-08-16 12:05:00,117.34,117.41,117.34,117.39,5343.0,111.3446,111.411,111.3446,111.392,5343.0
2021-08-16 12:10:00,117.38,117.45,117.35,117.44,3300.0,111.3825,111.4489,111.354,111.4394,3300.0
2021-08-16 12:15:00,117.46,117.54,117.43,117.48,5372.0,111.4584,111.5343,111.43,111.4774,5372.0
2021-08-16 12:20:00,117.49,117.52,117.46,117.51,3325.0,111.4869,111.5154,111.4584,111.5059,3325.0
2021-08-16 12:25:00,117.5,117.52,117.41,117.47,9319.0,111.4964,111.5154,111.411,111.4679,9319.0
2021-08-16 12:30:00,117.5,117.5,117.39,117.4,4433.0,111.4964,111.4964,111.392,111.4015,4433.0
2021-08-16 12:35:00,117.39,117.44,117.37,117.39,7165.0,111.392,111.4394,111.373,111.392,7165.0
2021-08-16 12:40:00,117.42,117.5,117.42,117.5,4042.0,111.4205,111.4964,111.4205,111.4964,4042.0
2021-08-16 12:45:00,117.5,117.5,117.45,117.48,3221.0,111.4964,111.4964,111.4489,111.4774,3221.0
2021-08-16 12:50:00,117.47,117.54,117.47,117.51,10020.0,111.4679,111.5343,111.4679,111.5059,10020.0
2021-08-16 12:55:00,117.49,117.49,117.43,117.49,4390.0,111.4869,111.4869,111.43,111.4869,4390.0
2021-08-16 13:00:00,117.5,117.52,117.48,117.5,16899.0,111.4964,111.5154,111.4774,111.4964,16899.0
2021-08-16 13:05:00,117.51,117.58,117.5,117.56,7416.0,111.5059,111.5723,111.4964,111.5533,7416.0
2021-08-16 13:10:00,117.55,117.6,117.54,117.58,10294.0,111.5438,111.5913,111.5343,111.5723,10294.0
2021-08-16 13:15:00,117.57,117.59,117.47,117.47,4737.0,111.5628,111.5818,111.4679,111.4679,4737.0
2021-08-16 13:20:00,117.48,117.48,117.4,117.42,5138.0,111.4774,111.4774,111.4015,111.4205,5138.0
2021-08-16 13:25:00,117.43,117.47,117.41,117.45,2332.0,111.43,111.4679,111.411,111.4489,2332.0
2021-08-16 13:30:00,117.47,117.52,117.42,117.52,5478.0,111.4679,111.5154,111.4205,111.5154,5478.0
2021-08-16 13:35:00,117.52,117.55,117.48,117.52,3975.0,111.5154,111.5438,111.4774,111.5154,3975.0
2021-08-16 13:40:00,117.51,117.51,117.45,117.49,5337.0,111.5059,111.5059,111.4489,111.4869,5337.0
2021-08-16 13:45:00,117.5,117.52,117.45,117.45,8901.0,111.4964,111.5154,111.4489,111.4489,8901.0
2021-08-16 13:50:00,117.44,117.48,117.43,117.45,3277.0,111.4394,111.4774,111.43,111.4489,3277.0
2021-08-16 13:55:00,117.45,117.5,117.42,117.48,4059.0,111.4489,111.4964,111.4205,111.4774,4059.0
2021-08-16 14:00:00,117.5,117.5,117.45,117.48,3726.0,111.4964,111.4964,111.4489,111.4774,3726.0
2021-08-16 14:05:00,117.51,117.51,117.43,117.51,3560.0,111.5059,111.5059,111.43,111.5059,3560.0
2021-08-16 14:10:00,117.5,117.5,117.43,117.45,2004.0,111.4964,111.4964,111.43,111.4489,2004.0
2021-08-16 14:15:00,117.44,117.51,117.42,117.5,4325.0,111.4394,111.5059,111.4205,111.4964,4325.0
2021-08-16 14:20:00,117.52,117.52,117.47,117.5,4749.0,111.5154,111.5154,111.4679,111.4964,4749.0
2021-08-16 14:25:00,117.5,117.51,117.45,117.45,5365.0,111.4964,111.5059,111.4489,111.4489,5365.0
2021-08-16 14:30:00,117.47,117.56,117.47,117.53,24769.0,111.4679,111.5533,111.4679,111.5248,24769.0
2021-08-16 14:35:00,117.54,117.55,117.52,117.54,5379.0,111.5343,111.5438,111.5154,111.5343,5379.0
2021-08-16 14:40:00,117.53,117.56,117.51,117.55,5192.0,111.5248,111.5533,111.5059,111.5438,5192.0
2021-08-16 14:45:00,117.54,117.62,117.54,117.6,9256.0,111.5343,111.6102,111.5343,111.5913,9256.0
2021-08-16 14:50:00,117.6,117.68,117.6,117.64,5237.0,111.5913,111.6672,111.5913,111.6292,5237.0
2021-08-16 14:55:00,117.64,117.64,117.57,117.59,11406.0,111.6292,111.6292,111.5628,111.5818,11406.0
2021-08-16 15:00:00,117.58,117.64,117.56,117.61,10203.0,111.5723,111.6292,111.5533,111.6008,10203.0
2021-08-16 15:05:00,117.62,117.67,117.6,117.66,4717.0,111.6102,111.6577,111.5913,111.6482,4717.0
2021-08-16 15:10:00,117.65,117.73,117.65,117.7,6095.0,111.6387,111.7146,111.6387,111.6862,6095.0
2021-08-16 15:15:00,117.69,117.71,117.64,117.66,5277.0,111.6767,111.6956,111.6292,111.6482,5277.0
2021-08-16 15:20:00,117.67,117.8,117.67,117.72,10828.0,111.6577,111.781,111.6577,111.7051,10828.0
2021-08-16 15:25:00,117.71,117.72,117.67,117.7,5797.0,111.6956,111.7051,111.6577,111.6862,5797.0
2021-08-16 15:30:00,117.71,117.75,117.65,117.75,13350.0,111.6956,111.7336,111.6387,111.7336,13350.0
2021-08-16 15:35:00,117.75,117.86,117.75,117.81,16433.0,111.7336,111.838,111.7336,111.7905,16433.0
2021-08-16 15:40:00,117.82,117.83,117.75,117.8,14571.0,111.8,111.8095,111.7336,111.781,14571.0
2021-08-16 15:45:00,117.81,117.85,117.79,117.79,21190.0,111.7905,111.8285,111.7716,111.7716,21190.0
2021-08-16 15:50:00,117.82,118.02,117.8,117.95,40098.0,111.8,111.9898,111.781,111.9234,40098.0
2021-08-16 15:55:00,117.95,118.1,117.95,118.04,88283.0,111.9234,112.0657,111.9234,112.0088,88283.0
2021-08-17 09:30:00,117.62,117.75,117.33,117.59,34270.0,111.6102,111.7336,111.3351,111.5818,34270.0
2021-08-17 09:35:00,117.55,117.71,117.35,117.49,11224.0,111.5438,111.6956,111.354,111.4869,11224.0
2021-08-17 09:40:00,117.45,117.69,117.34,117.65,8604.0,111.4489,111.6767,111.3446,111.6387,8604.0
2021-08-17 09:45:00,117.59,117.68,117.32,117.55,10027.0,111.5818,111.6672,111.3256,111.5438,10027.0
2021-08-17 09:50:00,117.51,117.67,117.47,117.67,18062.0,111.5059,111.6577,111.4679,111.6577,18062.0
2021-08-17 09:55:00,117.66,117.67,117.46,117.64,18316.0,111.6482,111.6577,111.4584,111.6292,18316.0
2021-08-17 10:00:00,117.62,117.69,117.57,117.6,18692.0,111.6102,111.6767,111.5628,111.5913,18692.0
2021-08-17 10:05:00,117.59,117.91,117.53,117.87,7588.0,111.5818,111.8854,111.5248,111.8475,7588.0
2021-08-17 10:10:00,117.84,118.11,117.77,118.04,29162.0,111.819,112.0752,111.7526,112.0088,29162.0
2021-08-17 10:15:00,118.05,118.1,117.91,118.04,4753.0,112.0183,112.0657,111.8854,112.0088,4753.0
2021-08-17 10:20:00,118.04,118.17,117.85,117.86,20521.0,112.0088,112.1321,111.8285,111.838,20521.0
2021-08-17 10:25:00,117.88,117.9,117.69,117.69,6906.0,111.857,111.8759,111.6767,111.6767,6906.0
2021-08-17 10:30:00,117.76,117.8,117.67,117.69,4539.0,111.7431,111.781,111.6577,111.6767,4539.0
2021-08-17 10:35:00,117.71,117.82,117.68,117.72,4900.0,111.6956,111.8,111.6672,111.7051,4900.0
2021-08-17 10:40:00,117.72,117.88,117.64,117.88,4378.0,111.7051,111.857,111.6292,111.857,4378.0
2021-08-17 10:45:00,117.85,118.08,117.77,118.01,8045.0,111.8285,112.0467,111.7526,111.9803,8045.0
2021-08-17 10:50:00,118.0,118.05,117.93,118.01,14001.0,111.9708,112.0183,111.9044,111.9803,14001.0
2021-08-17 10:55:00,118.02,118.04,117.91,118.03,6588.0,111.9898,112.0088,111.8854,111.9993,6588.0
2021-08-17 11:00:00,118.05,118.25,118.01,118.22,14113.0,112.0183,112.2081,111.9803,112.1796,14113.0
2021-08-17 11:05:00,118.23,118.31,118.15,118.21,11755.0,112.1891,112.265,112.1132,112.1701,11755.0
2021-08-17 11:10:00,118.23,118.25,118.16,118.21,8040.0,112.1891,112.2081,112.1227,112.1701,8040.0
2021-08-17 11:15:00,118.21,118.22,117.97,118.07,13630.0,112.1701,112.1796,111.9424,112.0373,13630.0
2021-08-17 11:20:00,118.08,118.08,117.99,118.03,8542.0,112.0467,112.0467,111.9613,111.9993,8542.0
2021-08-17 11:25:00,118.02,118.11,117.97,118.07,17241.0,111.9898,112.0752,111.9424,112.0373,17241.0
2021-08-17 11:30:00,118.06,118.12,118.0,118.09,7965.0,112.0278,112.0847,111.9708,112.0562,7965.0
2021-08-17 11:35:00,118.07,118.12,118.04,118.04,22016.0,112.0373,112.0847,112.0088,112.0088,22016.0
2021-08-17 11:40:00,118.02,118.06,117.94,118.05,8802.0,111.9898,112.0278,111.9139,112.0183,8802.0
2021-08-17 11:45:00,118.04,118.04,117.96,117.98,4272.0,112.0088,112.0088,111.9329,111.9519,4272.0
2021-08-17 11:50:00,117.97,117.97,117.86,117.87,4177.0,111.9424,111.9424,111.838,111.8475,4177.0
2021-08-17 11:55:00,117.86,117.87,117.78,117.79,5610.0,111.838,111.8475,111.7621,111.7716,5610.0
2021-08-17 12:00:00,117.73,117.73,117.58,117.58,4414.0,111.7146,111.7146,111.5723,111.5723,4414.0
2021-08-17 12:05:00,117.58,117.65,117.47,117.5,6063.0,111.5723,111.6387,111.4679,111.4964,6063.0
2021-08-17 12:10:00,117.49,117.51,117.46,117.47,4753.0,111.4869,111.5059,111.4584,111.4679,4753.0
2021-08-17 12:15:00,117.46,117.51,117.35,117.51,4508.0,111.4584,111.5059,111.354,111.5059,4508.0
2021-08-17 12:20:00,117.51,117.63,117.51,117.59,8236.0,111.5059,111.6197,111.5059,111.5818,8236.0
2021-08-17 12:25:00,117.59,117.6,117.51,117.52,2813.0,111.5818,111.5913,111.5059,111.5154,2813.0
2021-08-17 12:30:00,117.5,117.5,117.34,117.36,2784.0,111.4964,111.4964,111.3446,111.3635,2784.0
2021-08-17 12:35:00,117.38,117.38,117.28,117.3,7001.0,111.3825,111.3825,111.2876,111.3066,7001.0
2021-08-17 12:40:00,117.3,117.42,117.24,117.42,4546.0,111.3066,111.4205,111.2497,111.4205,4546.0
2021-08-17 12:45:00,117.42,117.44,117.34,117.35,5671.0,111.4205,111.4394,111.3446,111.354,5671.0
2021-08-17 12:50:00,117.34,117.34,117.23,117.23,8832.0,111.3446,111.3446,111.2402,111.2402,8832.0
2021-08-17 12:55:00,117.2,117.28,117.09,117.22,14511.0,111.2117,111.2876,111.1073,111.2307,14511.0
2021-08-17 13:00:00,117.21,117.33,117.19,117.31,10956.0,111.2212,111.3351,111.2022,111.3161,10956.0
2021-08-17 13:05:00,117.31,117.32,117.2,117.27,8780.0,111.3161,111.3256,111.2117,111.2781,8780.0
2021-08-17 13:10:00,117.27,117.4,117.23,117.4,5167.0,111.2781,111.4015,111.2402,111.4015,5167.0
2021-08-17 13:15:00,117.38,117.4,117.19,117.23,7118.0,111.3825,111.4015,111.2022,111.2402,7118.0
2021-08-17 13:20:00,117.23,117.24,117.15,117.15,5327.0,111.2402,111.2497,111.1643,111.1643,5327.0
2021-08-17 13:25:00,117.13,117.28,117.11,117.27,5981.0,111.1453,111.2876,111.1263,111.2781,5981.0
2021-08-17 13:30:00,117.27,117.27,117.2,117.25,4383.0,111.2781,111.2781,111.2117,111.2591,4383.0
2021-08-17 13:35:00,117.24,117.26,117.16,117.19,5764.0,111.2497,111.2686,111.1737,111.2022,5764.0
2021-08-17 13:40:00,117.19,117.21,117.14,117.21,5490.0,111.2022,111.2212,111.1548,111.2212,5490.0
2021-08-17 13:45:00,117.21,117.22,117.17,117.21,3538.0,111.2212,111.2307,111.1832,111.2212,3538.0
2021-08-17 13:50:00,117.23,117.34,117.22,117.3,6253.0,111.2402,111.3446,111.2307,111.3066,6253.0
2021-08-17 13:55:00,117.33,117.38,117.31,117.37,5705.0,111.3351,111.3825,111.3161,111.373,5705.0
2021-08-17 14:00:00,117.36,117.52,117.36,117.52,6334.0,111.3635,111.5154,111.3635,111.5154,6334.0
2021-08-17 14:05:00,117.5,117.6,117.49,117.58,4423.0,111.4964,111.5913,111.4869,111.5723,4423.0
2021-08-17 14:10:00,117.56,117.57,117.49,117.5,2326.0,111.5533,111.5628,111.4869,111.4964,2326.0
2021-08-17 14:15:00,117.49,117.57,117.49,117.52,5449.0,111.4869,111.5628,111.4869,111.5154,5449.0
2021-08-17 14:20:00,117.53,117.53,117.43,117.48,4828.0,111.5248,111.5248,111.43,111.4774,4828.0
2021-08-17 14:25:00,117.49,117.52,117.4,117.4,6511.0,111.4869,111.5154,111.4015,111.4015,6511.0
2021-08-17 14:30:00,117.39,117.46,117.34,117.34,12008.0,111.392,111.4584,111.3446,111.3446,12008.0
2021-08-17 14:35:00,117.35,117.36,117.29,117.32,3404.0,111.354,111.3635,111.2971,111.3256,3404.0
2021-08-17 14:40:00,117.31,117.44,117.31,117.43,8690.0,111.3161,111.4394,111.3161,111.43,8690.0
2021-08-17 14:45:00,117.43,117.58,117.42,117.58,7558.0,111.43,111.5723,111.4205,111.5723,7558.0
2021-08-17 14:50:00,117.58,117.67,117.57,117.64,13142.0,111.5723,111.6577,111.5628,111.6292,13142.0
2021-08-17 14:55:00,117.64,117.81,117.64,117.79,8027.0,111.6292,111.7905,111.6292,111.7716,8027.0
2021-08-17 15:00:00,117.79,117.85,117.76,117.85,11158.0,111.7716,111.8285,111.7431,111.8285,11158.0
2021-08-17 15:05:00,117.86,117.94,117.83,117.93,13542.0,111.838,111.9139,111.8095,111.9044,13542.0
2021-08-17 15:10:00,117.93,117.93,117.8,117.8,10111.0,111.9044,111.9044,111.781,111.781,10111.0
2021-08-17 15:15:00,117.8,117.84,117.75,117.77,67241.0,111.781,111.819,111.7336,111.7526,67241.0
2021-08-17 15:20:00,117.75,117.78,117.64,117.65,8414.0,111.7336,111.7621,111.6292,111.6387,8414.0
2021-08-17 15:25:00,117.64,117.7,117.61,117.68,13066.0,111.6292,111.6862,111.6008,111.6672,13066.0
2021-08-17 15:30:00,117.7,117.75,117.67,117.71,8243.0,111.6862,111.7336,111.6577,111.6956,8243.0
2021-08-17 15:35:00,117.7,117.73,117.52,117.54,11521.0,111.6862,111.7146,111.5154,111.5343,11521.0
2021-08-17 15:40:00,117.53,117.6,117.5,117.56,13906.0,111.5248,111.5913,111.4964,111.5533,13906.0
2021-08-17 15:45:00,117.57,117.64,117.5,117.59,24104.0,111.5628,111.6292,111.4964,111.5818,24104.0
2021-08-17 15:50:00,117.61,117.73,117.6,117.6,28012.0,111.6008,111.7146,111.5913,111.5913,28012.0
2021-08-17 15:55:00,117.61,117.66,117.53,117.61,102356.0,111.6008,111.6482,111.5248,111.6008,102356.0
2021-08-18 09:30:00,117.77,117.86,116.89,116.89,25058.0,111.7526,111.838,110.9175,110.9175,25058.0
2021-08-18 09:35:00,116.91,117.24,116.9,117.1,3488.0,110.9365,111.2497,110.927,111.1168,3488.0
2021-08-18 09:40:00,117.05,117.29,117.05,117.26,3625.0,111.0694,111.2971,111.0694,111.2686,3625.0
2021-08-18 09:45:00,117.31,117.51,117.31,117.46,3603.0,111.3161,111.5059,111.3161,111.4584,3603.0
2021-08-18 09:50:00,117.48,117.56,117.41,117.48,10808.0,111.4774,111.5533,111.411,111.4774,10808.0
2021-08-18 09:55:00,117.49,117.7,117.46,117.5,13732.0,111.4869,111.6862,111.4584,111.4964,13732.0
2021-08-18 10:00:00,117.51,117.67,117.49,117.66,5457.0,111.5059,111.6577,111.4869,111.6482,5457.0
2021-08-18 10:05:00,117.63,117.63,117.49,117.56,4477.0,111.6197,111.6197,111.4869,111.5533,4477.0
2021-08-18 10:10:00,117.57,117.7,117.57,117.61,5354.0,111.5628,111.6862,111.5628,111.6008,5354.0
2021-08-18 10:15:00,117.62,117.66,117.55,117.58,6059.0,111.6102,111.6482,111.5438,111.5723,6059.0
2021-08-18 10:20:00,117.59,117.62,117.51,117.54,7372.0,111.5818,111.6102,111.5059,111.5343,7372.0
2021-08-18 10:25:00,117.54,117.54,117.31,117.36,6872.0,111.5343,111.5343,111.3161,111.3635,6872.0
2021-08-18 10:30:00,117.39,117.45,117.3,117.3,4395.0,111.392,111.4489,111.3066,111.3066,4395.0
2021-08-18 10:35:00,117.3,117.32,117.2,117.21,6598.0,111.3066,111.3256,111.2117,111.2212,6598.0
2021-08-18 10:40:00,117.2,117.2,117.01,117.15,6012.0,111.2117,111.2117,111.0314,111.1643,6012.0
2021-08-18 10:45:00,117.15,117.15,117.0,117.12,7983.0,111.1643,111.1643,111.0219,111.1358,7983.0
2021-08-18 10:50:00,117.12,117.24,117.11,117.16,5663.0,111.1358,111.2497,111.1263,111.1737,5663.0
2021-08-18 10:55:00,117.15,117.15,117.0,117.13,15657.0,111.1643,111.1643,111.0219,111.1453,15657.0
2021-08-18 11:00:00,117.1,117.1,116.88,116.91,8350.0,111.1168,111.1168,110.9081,110.9365,8350.0
2021-08-18 11:05:00,116.88,116.89,116.82,116.84,6816.0,110.9081,110.9175,110.8511,110.8701,6816.0
2021-08-18 11:10:00,116.85,116.86,116.6,116.67,9056.0,110.8796,110.8891,110.6424,110.7088,9056.0
2021-08-18 11:15:00,116.65,116.86,116.64,116.85,9333.0,110.6898,110.8891,110.6803,110.8796,9333.0
2021-08-18 11:20:00,116.85,116.88,116.75,116.87,14592.0,110.8796,110.9081,110.7847,110.8986,14592.0
2021-08-18 11:25:00,116.87,116.97,116.85,116.93,18820.0,110.8986,110.9935,110.8796,110.9555,18820.0
2021-08-18 11:30:00,116.93,116.95,116.8,116.82,13011.0,110.9555,110.9745,110.8321,110.8511,13011.0
2021-08-18 11:35:00,116.82,116.93,116.81,116.92,6944.0,110.8511,110.9555,110.8416,110.946,6944.0
2021-08-18 11:40:00,116.92,116.99,116.89,116.98,7580.0,110.946,111.0124,110.9175,111.0029,7580.0
2021-08-18 11:45:00,117.01,117.03,116.9,116.95,7211.0,111.0314,111.0504,110.927,110.9745,7211.0
2021-08-18 11:50:00,116.94,117.08,116.94,117.04,6418.0,110.965,111.0978,110.965,111.0599,6418.0
2021-08-18 11:55:00,117.04,117.12,117.03,117.12,19760.0,111.0599,111.1358,111.0504,111.1358,19760.0
2021-08-18 12:00:00,117.15,117.23,117.13,117.18,8103.0,111.1643,111.2402,111.1453,111.1927,8103.0
2021-08-18 12:05:00,117.19,117.24,117.17,117.21,10829.0,111.2022,111.2497,111.1832,111.2212,10829.0
2021-08-18 12:10:00,117.21,117.34,117.21,117.33,13030.0,111.2212,111.3446,111.2212,111.3351,13030.0
2021-08-18 12:15:00,117.32,117.32,117.21,117.3,15375.0,111.3256,111.3256,111.2212,111.3066,15375.0
2021-08-18 12:20:00,117.32,117.36,117.22,117.22,9035.0,111.3256,111.3635,111.2307,111.2307,9035.0
2021-08-18 12:25:00,117.2,117.22,117.09,117.1,15794.0,111.2117,111.2307,111.1073,111.1168,15794.0
2021-08-18 12:30:00,117.1,117.1,116.99,117.05,8682.0,111.1168,111.1168,111.0124,111.0694,8682.0
2021-08-18 12:35:00,117.09,117.09,116.96,116.97,9235.0,111.1073,111.1073,110.984,110.9935,9235.0
2021-08-18 12:40:00,116.97,116.98,116.88,116.89,7044.0,110.9935,111.0029,110.9081,110.9175,7044.0
2021-08-18 12:45:00,116.89,116.89,116.79,116.87,9529.0,110.9175,110.9175,110.8227,110.8986,9529.0
2021-08-18 12:50:00,116.86,116.94,116.83,116.91,5414.0,110.8891,110.965,110.8606,110.9365,5414.0
2021-08-18 12:55:00,116.89,116.97,116.86,116.97,9637.0,110.9175,110.9935,110.8891,110.9935,9637.0
2021-08-18 13:00:00,116.98,117.07,116.97,116.98,9644.0,111.0029,111.0883,110.9935,111.0029,9644.0
2021-08-18 13:05:00,116.99,117.07,116.94,117.04,7553.0,111.0124,111.0883,110.965,111.0599,7553.0
2021-08-18 13:10:00,117.04,117.04,116.93,116.96,11659.0,111.0599,111.0599,110.9555,110.984,11659.0
2021-08-18 13:15:00,116.96,117.0,116.9,116.9,12238.0,110.984,111.0219,110.927,110.927,12238.0
2021-08-18 13:20:00,116.88,116.9,116.85,116.86,9006.0,110.9081,110.927,110.8796,110.8891,9006.0
2021-08-18 13:25:00,116.86,116.93,116.85,116.92,8455.0,110.8891,110.9555,110.8796,110.946,8455.0
2021-08-18 13:30:00,116.93,117.6,116.92,117.23,77917.0,110.9555,111.5913,110.946,111.2402,77917.0
2021-08-18 13:35:00,117.24,117.37,117.16,117.19,32516.0,111.2497,111.373,111.1737,111.2022,32516.0
2021-08-18 13:40:00,117.18,117.4,117.05,117.09,36289.0,111.1927,111.4015,111.0694,111.1073,36289.0
2021-08-18 13:45:00,117.03,117.16,116.86,116.89,21832.0,111.0504,111.1737,110.8891,110.9175,21832.0
2021-08-18 13:50:00,116.87,116.87,116.79,116.81,16298.0,110.8986,110.8986,110.8227,110.8416,16298.0
2021-08-18 13:55:00,116.81,116.85,116.72,116.74,7731.0,110.8416,110.8796,110.7562,110.7752,7731.0
2021-08-18 14:00:00,116.74,116.82,116.63,116.71,23373.0,110.7752,110.8511,110.6708,110.7467,23373.0
2021-08-18 14:05:00,116.73,116.84,116.66,116.69,12850.0,110.7657,110.8701,110.6993,110.7278,12850.0
2021-08-18 14:10:00,116.71,116.71,116.32,116.37,25401.0,110.7467,110.7467,110.3767,110.4241,25401.0
2021-08-18 14:15:00,116.36,116.41,116.24,116.37,13178.0,110.4146,110.4621,110.3008,110.4241,13178.0
2021-08-18 14:20:00,116.37,116.42,116.24,116.36,38522.0,110.4241,110.4716,110.3008,110.4146,38522.0
2021-08-18 14:25:00,116.36,116.41,116.28,116.36,29101.0,110.4146,110.4621,110.3387,110.4146,29101.0
2021-08-18 14:30:00,116.37,116.77,116.28,116.72,64533.0,110.4241,110.8037,110.3387,110.7562,64533.0
2021-08-18 14:35:00,116.73,116.73,116.46,116.55,32369.0,110.7657,110.7657,110.5095,110.5949,32369.0
2021-08-18 14:40:00,116.6,116.63,116.47,116.48,12105.0,110.6424,110.6708,110.519,110.5285,12105.0
2021-08-18 14:45:00,116.48,116.48,116.24,116.29,26979.0,110.5285,110.5285,110.3008,110.3482,26979.0
2021-08-18 14:50:00,116.28,116.28,116.21,116.24,16076.0,110.3387,110.3387,110.2723,110.3008,16076.0
2021-08-18 14:55:00,116.23,116.31,116.22,116.29,12939.0,110.2913,110.3672,110.2818,110.3482,12939.0
2021-08-18 15:00:00,116.29,116.32,116.18,116.21,27503.0,110.3482,110.3767,110.2438,110.2723,27503.0
2021-08-18 15:05:00,116.21,116.22,116.08,116.11,24677.0,110.2723,110.2818,110.1489,110.1774,24677.0
2021-08-18 15:10:00,116.08,116.11,116.01,116.08,19256.0,110.1489,110.1774,110.0825,110.1489,19256.0
2021-08-18 15:15:00,116.07,116.28,116.07,116.28,19320.0,110.1394,110.3387,110.1394,110.3387,19320.0
2021-08-18 15:20:00,116.27,116.3,116.17,116.17,18578.0,110.3292,110.3577,110.2343,110.2343,18578.0
2021-08-18 15:25:00,116.19,116.23,116.0,116.0,19396.0,110.2533,110.2913,110.073,110.073,19396.0
2021-08-18 15:30:00,116.0,116.01,115.87,115.88,26915.0,110.073,110.0825,109.9497,109.9591,26915.0
2021-08-18 15:35:00,115.88,115.95,115.79,115.9,22720.0,109.9591,110.0256,109.8737,109.9781,22720.0
2021-08-18 15:40:00,115.9,116.0,115.88,115.96,25862.0,109.9781,110.073,109.9591,110.0351,25862.0
2021-08-18 15:45:00,115.97,116.0,115.72,115.77,38077.0,110.0446,110.073,109.8073,109.8548,38077.0
2021-08-18 15:50:00,115.76,115.76,115.61,115.67,73091.0,109.8453,109.8453,109.7029,109.7599,73091.0
2021-08-18 15:55:00,115.66,115.66,115.32,115.36,203865.0,109.7504,109.7504,109.4278,109.4657,203865.0
2021-08-19 09:30:00,114.28,114.6,114.02,114.6,42463.0,108.4409,108.7446,108.1942,108.7446,42463.0
2021-08-19 09:35:00,114.58,114.68,114.32,114.68,6073.0,108.7256,108.8205,108.4789,108.8205,6073.0
2021-08-19 09:40:00,114.68,115.39,114.64,115.36,9314.0,108.8205,109.4942,108.7825,109.4657,9314.0
2021-08-19 09:45:00,115.42,115.87,115.24,115.6,12982.0,109.5227,109.9497,109.3518,109.6935,12982.0
2021-08-19 09:50:00,115.6,115.9,115.58,115.81,6890.0,109.6935,109.9781,109.6745,109.8927,6890.0
2021-08-19 09:55:00,115.75,115.9,115.66,115.9,5888.0,109.8358,109.9781,109.7504,109.9781,5888.0
2021-08-19 10:00:00,115.85,116.09,115.75,116.0,8943.0,109.9307,110.1584,109.8358,110.073,8943.0
2021-08-19 10:05:00,116.0,116.0,115.78,115.83,13343.0,110.073,110.073,109.8643,109.9117,13343.0
2021-08-19 10:10:00,115.81,115.95,115.75,115.8,13245.0,109.8927,110.0256,109.8358,109.8832,13245.0
2021-08-19 10:15:00,115.77,115.81,115.59,115.75,10121.0,109.8548,109.8927,109.684,109.8358,10121.0
2021-08-19 10:20:00,115.78,115.99,115.72,115.77,19184.0,109.8643,110.0635,109.8073,109.8548,19184.0
2021-08-19 10:25:00,115.77,115.93,115.74,115.9,30412.0,109.8548,110.0066,109.8263,109.9781,30412.0
2021-08-19 10:30:00,115.93,115.94,115.78,115.84,15342.0,110.0066,110.0161,109.8643,109.9212,15342.0
2021-08-19 10:35:00,115.82,115.83,115.39,115.42,18407.0,109.9022,109.9117,109.4942,109.5227,18407.0
2021-08-19 10:40:00,115.36,115.44,115.31,115.33,33356.0,109.4657,109.5416,109.4183,109.4373,33356.0
2021-08-19 10:45:00,115.32,115.45,115.27,115.34,12402.0,109.4278,109.5511,109.3803,109.4467,12402.0
2021-08-19 10:50:00,115.33,115.67,115.32,115.65,11895.0,109.4373,109.7599,109.4278,109.7409,11895.0
2021-08-19 10:55:00,115.65,115.95,115.64,115.94,12340.0,109.7409,110.0256,109.7314,110.0161,12340.0
2021-08-19 11:00:00,115.96,116.02,115.74,115.99,291961.0,110.0351,110.092,109.8263,110.0635,291961.0
2021-08-19 11:05:00,116.03,116.21,115.99,116.2,10987.0,110.1015,110.2723,110.0635,110.2628,10987.0
2021-08-19 11:10:00,116.2,116.44,116.2,116.44,10289.0,110.2628,110.4905,110.2628,110.4905,10289.0
2021-08-19 11:15:00,116.42,116.53,116.35,116.39,12433.0,110.4716,110.5759,110.4051,110.4431,12433.0
2021-08-19 11:20:00,116.4,116.57,116.4,116.54,35434.0,110.4526,110.6139,110.4526,110.5854,35434.0
2021-08-19 11:25:00,116.57,116.62,116.31,116.39,7634.0,110.6139,110.6613,110.3672,110.4431,7634.0
2021-08-19 11:30:00,116.41,116.6,116.35,116.56,10894.0,110.4621,110.6424,110.4051,110.6044,10894.0
2021-08-19 11:35:00,116.54,116.61,116.47,116.5,7675.0,110.5854,110.6518,110.519,110.5475,7675.0
2021-08-19 11:40:00,116.5,116.69,116.49,116.66,7916.0,110.5475,110.7278,110.538,110.6993,7916.0
2021-08-19 11:45:00,116.7,116.78,116.68,116.72,4712.0,110.7373,110.8132,110.7183,110.7562,4712.0
2021-08-19 11:50:00,116.71,116.75,116.47,116.48,7677.0,110.7467,110.7847,110.519,110.5285,7677.0
2021-08-19 11:55:00,116.46,116.47,116.27,116.29,9973.0,110.5095,110.519,110.3292,110.3482,9973.0
2021-08-19 12:00:00,116.3,116.4,116.29,116.34,5781.0,110.3577,110.4526,110.3482,110.3956,5781.0
2021-08-19 12:05:00,116.33,116.38,116.1,116.11,7124.0,110.3862,110.4336,110.1679,110.1774,7124.0
2021-08-19 12:10:00,116.11,116.28,116.1,116.25,6772.0,110.1774,110.3387,110.1679,110.3102,6772.0
2021-08-19 12:15:00,116.25,116.29,116.24,116.24,6320.0,110.3102,110.3482,110.3008,110.3008,6320.0
2021-08-19 12:20:00,116.24,116.3,116.17,116.22,4603.0,110.3008,110.3577,110.2343,110.2818,4603.0
2021-08-19 12:25:00,116.26,116.26,116.15,116.18,3694.0,110.3197,110.3197,110.2154,110.2438,3694.0
2021-08-19 12:30:00,116.2,116.31,116.2,116.29,3368.0,110.2628,110.3672,110.2628,110.3482,3368.0
2021-08-19 12:35:00,116.32,116.39,116.29,116.36,5475.0,110.3767,110.4431,110.3482,110.4146,5475.0
2021-08-19 12:40:00,116.36,116.42,116.34,116.4,4812.0,110.4146,110.4716,110.3956,110.4526,4812.0
2021-08-19 12:45:00,116.41,116.53,116.4,116.53,7223.0,110.4621,110.5759,110.4526,110.5759,7223.0
2021-08-19 12:50:00,116.53,116.57,116.49,116.57,6579.0,110.5759,110.6139,110.538,110.6139,6579.0
2021-08-19 12:55:00,116.58,116.6,116.5,116.52,6041.0,110.6234,110.6424,110.5475,110.5664,6041.0
2021-08-19 13:00:00,116.52,116.54,116.35,116.36,5395.0,110.5664,110.5854,110.4051,110.4146,5395.0
2021-08-19 13:05:00,116.34,116.34,116.23,116.3,7590.0,110.3956,110.3956,110.2913,110.3577,7590.0
2021-08-19 13:10:00,116.31,116.35,116.26,116.3,5829.0,110.3672,110.4051,110.3197,110.3577,5829.0
2021-08-19 13:15:00,116.29,116.29,116.17,116.19,8135.0,110.3482,110.3482,110.2343,110.2533,8135.0
2021-08-19 13:20:00,116.2,116.31,116.2,116.21,8083.0,110.2628,110.3672,110.2628,110.2723,8083.0
2021-08-19 13:25:00,116.22,116.26,116.09,116.1,5720.0,110.2818,110.3197,110.1584,110.1679,5720.0
2021-08-19 13:30:00,116.11,116.13,116.06,116.07,7322.0,110.1774,110.1964,110.13,110.1394,7322.0
2021-08-19 13:35:00,116.1,116.11,115.97,116.04,9660.0,110.1679,110.1774,110.0446,110.111,9660.0
2021-08-19 13:40:00,116.03,116.1,115.97,116.07,8045.0,110.1015,110.1679,110.0446,110.1394,8045.0
2021-08-19 13:45:00,116.06,116.06,115.99,116.05,3580.0,110.13,110.13,110.0635,110.1205,3580.0
2021-08-19 13:50:00,116.1,116.11,116.02,116.06,5485.0,110.1679,110.1774,110.092,110.13,5485.0
2021-08-19 13:55:00,116.05,116.05,115.88,115.9,6884.0,110.1205,110.1205,109.9591,109.9781,6884.0
2021-08-19 14:00:00,115.88,115.95,115.79,115.79,9320.0,109.9591,110.0256,109.8737,109.8737,9320.0
2021-08-19 14:05:00,115.79,115.87,115.76,115.85,6794.0,109.8737,109.9497,109.8453,109.9307,6794.0
2021-08-19 14:10:00,115.84,115.89,115.82,115.84,6743.0,109.9212,109.9686,109.9022,109.9212,6743.0
2021-08-19 14:15:00,115.83,115.89,115.77,115.85,5697.0,109.9117,109.9686,109.8548,109.9307,5697.0
2021-08-19 14:20:00,115.86,116.03,115.81,116.01,7662.0,109.9402,110.1015,109.8927,110.0825,7662.0
2021-08-19 14:25:00,116.02,116.09,115.81,115.82,10123.0,110.092,110.1584,109.8927,109.9022,10123.0
2021-08-19 14:30:00,115.8,115.8,115.62,115.78,12945.0,109.8832,109.8832,109.7124,109.8643,12945.0
2021-08-19 14:35:00,115.84,115.92,115.79,115.83,5333.0,109.9212,109.9971,109.8737,109.9117,5333.0
2021-08-19 14:40:00,115.83,115.91,115.76,115.91,3884.0,109.9117,109.9876,109.8453,109.9876,3884.0
2021-08-19 14:45:00,115.88,115.9,115.81,115.87,6393.0,109.9591,109.9781,109.8927,109.9497,6393.0
2021-08-19 14:50:00,115.85,116.09,115.76,116.07,10373.0,109.9307,110.1584,109.8453,110.1394,10373.0
2021-08-19 14:55:00,116.05,116.11,116.03,116.09,4734.0,110.1205,110.1774,110.1015,110.1584,4734.0
2021-08-19 15:00:00,116.09,116.23,116.09,116.23,9950.0,110.1584,110.2913,110.1584,110.2913,9950.0
2021-08-19 15:05:00,116.22,116.38,116.22,116.37,36743.0,110.2818,110.4336,110.2818,110.4241,36743.0
2021-08-19 15:10:00,116.37,116.39,116.29,116.3,9392.0,110.4241,110.4431,110.3482,110.3577,9392.0
2021-08-19 15:15:00,116.32,116.49,116.3,116.46,13142.0,110.3767,110.538,110.3577,110.5095,13142.0
2021-08-19 15:20:00,116.48,116.49,116.38,116.46,15658.0,110.5285,110.538,110.4336,110.5095,15658.0
2021-08-19 15:25:00,116.47,116.56,116.46,116.54,10386.0,110.519,110.6044,110.5095,110.5854,10386.0
2021-08-19 15:30:00,116.53,116.58,116.42,116.55,15754.0,110.5759,110.6234,110.4716,110.5949,15754.0
2021-08-19 15:35:00,116.56,116.62,116.44,116.45,20998.0,110.6044,110.6613,110.4905,110.5,20998.0
2021-08-19 15:40:00,116.46,116.46,116.25,116.34,22379.0,110.5095,110.5095,110.3102,110.3956,22379.0
2021-08-19 15:45:00,116.34,116.37,116.26,116.34,24457.0,110.3956,110.4241,110.3197,110.3956,24457.0
2021-08-19 15:50:00,116.32,116.4,116.19,116.29,36330.0,110.3767,110.4526,110.2533,110.3482,36330.0
2021-08-19 15:55:00,116.3,116.43,116.19,116.42,113550.0,110.3577,110.481,110.2533,110.4716,113550.0
2021-08-20 09:30:00,116.72,116.73,116.18,116.72,49349.0,110.7562,110.7657,110.2438,110.7562,49349.0
2021-08-20 09:35:00,116.75,117.17,116.74,117.03,9741.0,110.7847,111.1832,110.7752,111.0504,9741.0
2021-08-20 09:40:00,116.99,117.07,116.88,117.05,10385.0,111.0124,111.0883,110.9081,111.0694,10385.0
2021-08-20 09:45:00,117.14,117.21,117.11,117.12,6871.0,111.1548,111.2212,111.1263,111.1358,6871.0
2021-08-20 09:50:00,117.09,117.12,116.89,116.99,39237.0,111.1073,111.1358,110.9175,111.0124,39237.0
2021-08-20 09:55:00,117.01,117.1,116.91,116.91,2613.0,111.0314,111.1168,110.9365,110.9365,2613.0
2021-08-20 10:00:00,116.91,117.17,116.86,117.17,3984.0,110.9365,111.1832,110.8891,111.1832,3984.0
2021-08-20 10:05:00,117.28,117.48,117.23,117.48,3475.0,111.2876,111.4774,111.2402,111.4774,3475.0
2021-08-20 10:10:00,117.54,117.54,117.32,117.34,8010.0,111.5343,111.5343,111.3256,111.3446,8010.0
2021-08-20 10:15:00,117.33,117.5,117.21,117.49,8727.0,111.3351,111.4964,111.2212,111.4869,8727.0
2021-08-20 10:20:00,117.51,117.81,117.51,117.81,6288.0,111.5059,111.7905,111.5059,111.7905,6288.0
2021-08-20 10:25:00,117.84,117.84,117.64,117.74,8541.0,111.819,111.819,111.6292,111.7241,8541.0
2021-08-20 10:30:00,117.74,117.74,117.57,117.57,10538.0,111.7241,111.7241,111.5628,111.5628,10538.0
2021-08-20 10:35:00,117.58,117.69,117.5,117.5,13379.0,111.5723,111.6767,111.4964,111.4964,13379.0
2021-08-20 10:40:00,117.53,117.59,117.48,117.48,5954.0,111.5248,111.5818,111.4774,111.4774,5954.0
2021-08-20 10:45:00,117.45,117.68,117.45,117.62,4567.0,111.4489,111.6672,111.4489,111.6102,4567.0
2021-08-20 10:50:00,117.6,117.6,117.45,117.57,6314.0,111.5913,111.5913,111.4489,111.5628,6314.0
2021-08-20 10:55:00,117.63,117.63,117.49,117.56,8191.0,111.6197,111.6197,111.4869,111.5533,8191.0
2021-08-20 11:00:00,117.52,117.53,117.37,117.4,5423.0,111.5154,111.5248,111.373,111.4015,5423.0
2021-08-20 11:05:00,117.37,117.54,117.37,117.49,5503.0,111.373,111.5343,111.373,111.4869,5503.0
2021-08-20 11:10:00,117.49,117.5,117.43,117.45,5672.0,111.4869,111.4964,111.43,111.4489,5672.0
2021-08-20 11:15:00,117.44,117.49,117.43,117.48,5252.0,111.4394,111.4869,111.43,111.4774,5252.0
2021-08-20 11:20:00,117.48,117.56,117.45,117.51,9657.0,111.4774,111.5533,111.4489,111.5059,9657.0
2021-08-20 11:25:00,117.51,117.57,117.49,117.57,12608.0,111.5059,111.5628,111.4869,111.5628,12608.0
2021-08-20 11:30:00,117.57,117.75,117.56,117.74,12081.0,111.5628,111.7336,111.5533,111.7241,12081.0
2021-08-20 11:35:00,117.81,117.83,117.75,117.77,7896.0,111.7905,111.8095,111.7336,111.7526,7896.0
2021-08-20 11:40:00,117.78,117.88,117.78,117.84,6725.0,111.7621,111.857,111.7621,111.819,6725.0
2021-08-20 11:45:00,117.84,117.9,117.82,117.83,4383.0,111.819,111.8759,111.8,111.8095,4383.0
2021-08-20 11:50:00,117.86,117.89,117.73,117.75,5115.0,111.838,111.8664,111.7146,111.7336,5115.0
2021-08-20 11:55:00,117.74,117.76,117.7,117.76,4958.0,111.7241,111.7431,111.6862,111.7431,4958.0
2021-08-20 12:00:00,117.77,117.9,117.77,117.9,5955.0,111.7526,111.8759,111.7526,111.8759,5955.0
2021-08-20 12:05:00,117.9,117.92,117.84,117.85,5340.0,111.8759,111.8949,111.819,111.8285,5340.0
2021-08-20 12:10:00,117.82,117.83,117.72,117.73,3808.0,111.8,111.8095,111.7051,111.7146,3808.0
2021-08-20 12:15:00,117.74,117.84,117.74,117.83,9473.0,111.7241,111.819,111.7241,111.8095,9473.0
2021-08-20 12:20:00,117.85,117.9,117.84,117.84,6999.0,111.8285,111.8759,111.819,111.819,6999.0
2021-08-20 12:25:00,117.84,117.91,117.78,117.91,13076.0,111.819,111.8854,111.7621,111.8854,13076.0
2021-08-20 12:30:00,117.91,117.91,117.85,117.85,4066.0,111.8854,111.8854,111.8285,111.8285,4066.0
2021-08-20 12:35:00,117.82,117.84,117.69,117.7,186121.0,111.8,111.819,111.6767,111.6862,186121.0
2021-08-20 12:40:00,117.68,117.74,117.6,117.73,6928.0,111.6672,111.7241,111.5913,111.7146,6928.0
2021-08-20 12:45:00,117.73,117.73,117.68,117.68,8634.0,111.7146,111.7146,111.6672,111.6672,8634.0
2021-08-20 12:50:00,117.68,117.73,117.64,117.73,5372.0,111.6672,111.7146,111.6292,111.7146,5372.0
2021-08-20 12:55:00,117.73,117.77,117.7,117.71,9467.0,111.7146,111.7526,111.6862,111.6956,9467.0
2021-08-20 13:00:00,117.71,117.78,117.7,117.77,3956.0,111.6956,111.7621,111.6862,111.7526,3956.0
2021-08-20 13:05:00,117.78,117.81,117.77,117.79,5187.0,111.7621,111.7905,111.7526,111.7716,5187.0
2021-08-20 13:10:00,117.77,117.78,117.68,117.7,3120.0,111.7526,111.7621,111.6672,111.6862,3120.0
2021-08-20 13:15:00,117.7,117.73,117.64,117.65,3951.0,111.6862,111.7146,111.6292,111.6387,3951.0
2021-08-20 13:20:00,117.64,117.65,117.59,117.63,4061.0,111.6292,111.6387,111.5818,111.6197,4061.0
2021-08-20 13:25:00,117.61,117.61,117.58,117.58,2705.0,111.6008,111.6008,111.5723,111.5723,2705.0
2021-08-20 13:30:00,117.55,117.61,117.54,117.58,7297.0,111.5438,111.6008,111.5343,111.5723,7297.0
2021-08-20 13:35:00,117.56,117.57,117.49,117.5,1937.0,111.5533,111.5628,111.4869,111.4964,1937.0
2021-08-20 13:40:00,117.48,117.56,117.48,117.53,5440.0,111.4774,111.5533,111.4774,111.5248,5440.0
2021-08-20 13:45:00,117.54,117.54,117.45,117.48,135340.0,111.5343,111.5343,111.4489,111.4774,135340.0
2021-08-20 13:50:00,117.48,117.53,117.41,117.46,100095.0,111.4774,111.5248,111.411,111.4584,100095.0
2021-08-20 13:55:00,117.45,117.45,117.43,117.45,5369.0,111.4489,111.4489,111.43,111.4489,5369.0
2021-08-20 14:00:00,117.47,117.48,117.34,117.36,10419.0,111.4679,111.4774,111.3446,111.3635,10419.0
2021-08-20 14:05:00,117.37,117.39,117.33,117.36,7343.0,111.373,111.392,111.3351,111.3635,7343.0
2021-08-20 14:10:00,117.36,117.37,117.2,117.21,4695.0,111.3635,111.373,111.2117,111.2212,4695.0
2021-08-20 14:15:00,117.19,117.22,117.13,117.18,7006.0,111.2022,111.2307,111.1453,111.1927,7006.0
2021-08-20 14:20:00,117.12,117.13,116.95,116.96,7478.0,111.1358,111.1453,110.9745,110.984,7478.0
2021-08-20 14:25:00,116.98,117.01,116.94,116.98,8059.0,111.0029,111.0314,110.965,111.0029,8059.0
2021-08-20 14:30:00,116.98,116.98,116.89,116.95,5168.0,111.0029,111.0029,110.9175,110.9745,5168.0
2021-08-20 14:35:00,116.95,117.02,116.94,117.01,6017.0,110.9745,111.0409,110.965,111.0314,6017.0
2021-08-20 14:40:00,116.99,117.08,116.99,117.01,5573.0,111.0124,111.0978,111.0124,111.0314,5573.0
2021-08-20 14:45:00,117.01,117.01,116.91,116.91,7162.0,111.0314,111.0314,110.9365,110.9365,7162.0
2021-08-20 14:50:00,116.91,116.96,116.91,116.94,5427.0,110.9365,110.984,110.9365,110.965,5427.0
2021-08-20 14:55:00,116.94,116.96,116.91,116.91,8601.0,110.965,110.984,110.9365,110.9365,8601.0
2021-08-20 15:00:00,116.9,116.98,116.88,116.92,7928.0,110.927,111.0029,110.9081,110.946,7928.0
2021-08-20 15:05:00,116.92,116.99,116.88,116.96,7296.0,110.946,111.0124,110.9081,110.984,7296.0
2021-08-20 15:10:00,116.97,117.11,116.97,117.09,6318.0,110.9935,111.1263,110.9935,111.1073,6318.0
2021-08-20 15:15:00,117.08,117.1,117.05,117.05,6046.0,111.0978,111.1168,111.0694,111.0694,6046.0
2021-08-20 15:20:00,117.07,117.15,117.07,117.13,6984.0,111.0883,111.1643,111.0883,111.1453,6984.0
2021-08-20 15:25:00,117.12,117.12,117.04,117.06,6949.0,111.1358,111.1358,111.0599,111.0789,6949.0
2021-08-20 15:30:00,117.06,117.07,116.99,117.06,7911.0,111.0789,111.0883,111.0124,111.0789,7911.0
2021-08-20 15:35:00,117.06,117.07,116.97,117.02,10498.0,111.0789,111.0883,110.9935,111.0409,10498.0
2021-08-20 15:40:00,117.04,117.09,117.02,117.06,14731.0,111.0599,111.1073,111.0409,111.0789,14731.0
2021-08-20 15:45:00,117.06,117.09,116.99,116.99,19271.0,111.0789,111.1073,111.0124,111.0124,19271.0
2021-08-20 15:50:00,116.98,117.07,116.9,116.93,31426.0,111.0029,111.0883,110.927,110.9555,31426.0
2021-08-20 15:55:00,116.93,117.18,116.93,117.16,108811.0,110.9555,111.1927,110.9555,111.1737,108811.0
2021-08-23 09:30:00,117.71,118.14,117.52,118.08,37249.0,111.6956,112.1037,111.5154,112.0467,37249.0
2021-08-23 09:35:00,118.12,118.12,118.02,118.05,7440.0,112.0847,112.0847,111.9898,112.0183,7440.0
2021-08-23 09:40:00,118.09,118.15,117.94,117.94,4053.0,112.0562,112.1132,111.9139,111.9139,4053.0
2021-08-23 09:45:00,117.94,118.0,117.88,117.98,7053.0,111.9139,111.9708,111.857,111.9519,7053.0
2021-08-23 09:50:00,118.0,118.0,117.87,117.88,11084.0,111.9708,111.9708,111.8475,111.857,11084.0
2021-08-23 09:55:00,117.9,117.92,117.72,117.79,7648.0,111.8759,111.8949,111.7051,111.7716,7648.0
2021-08-23 10:00:00,117.82,118.38,117.8,118.38,19959.0,111.8,112.3314,111.781,112.3314,19959.0
2021-08-23 10:05:00,118.36,118.41,118.29,118.36,10555.0,112.3124,112.3599,112.246,112.3124,10555.0
2021-08-23 10:10:00,118.35,118.41,118.28,118.31,5865.0,112.3029,112.3599,112.2365,112.265,5865.0
2021-08-23 10:15:00,118.33,118.36,118.23,118.31,5720.0,112.284,112.3124,112.1891,112.265,5720.0
2021-08-23 10:20:00,118.37,118.41,118.31,118.39,8640.0,112.3219,112.3599,112.265,112.3409,8640.0
2021-08-23 10:25:00,118.41,118.41,118.32,118.34,7842.0,112.3599,112.3599,112.2745,112.2935,7842.0
2021-08-23 10:30:00,118.32,118.37,118.24,118.33,11516.0,112.2745,112.3219,112.1986,112.284,11516.0
2021-08-23 10:35:00,118.32,118.36,118.27,118.33,6966.0,112.2745,112.3124,112.227,112.284,6966.0
2021-08-23 10:40:00,118.32,118.44,118.25,118.39,11561.0,112.2745,112.3883,112.2081,112.3409,11561.0
2021-08-23 10:45:00,118.35,118.41,118.22,118.22,6154.0,112.3029,112.3599,112.1796,112.1796,6154.0
2021-08-23 10:50:00,118.2,118.32,118.16,118.3,7396.0,112.1606,112.2745,112.1227,112.2555,7396.0
2021-08-23 10:55:00,118.29,118.34,118.22,118.22,8753.0,112.246,112.2935,112.1796,112.1796,8753.0
2021-08-23 11:00:00,118.22,118.27,118.19,118.26,13638.0,112.1796,112.227,112.1511,112.2175,13638.0
2021-08-23 11:05:00,118.27,118.33,118.26,118.28,4809.0,112.227,112.284,112.2175,112.2365,4809.0
2021-08-23 11:10:00,118.26,118.69,118.26,118.69,18342.0,112.2175,112.6256,112.2175,112.6256,18342.0
2021-08-23 11:15:00,118.67,118.72,118.64,118.65,6356.0,112.6066,112.654,112.5781,112.5876,6356.0
2021-08-23 11:20:00,118.66,118.66,118.46,118.46,8996.0,112.5971,112.5971,112.4073,112.4073,8996.0
2021-08-23 11:25:00,118.49,118.64,118.47,118.59,4752.0,112.4358,112.5781,112.4168,112.5307,4752.0
2021-08-23 11:30:00,118.64,118.66,118.5,118.54,4352.0,112.5781,112.5971,112.4453,112.4832,4352.0
2021-08-23 11:35:00,118.54,118.55,118.44,118.45,10608.0,112.4832,112.4927,112.3883,112.3978,10608.0
2021-08-23 11:40:00,118.45,118.45,118.39,118.4,3604.0,112.3978,112.3978,112.3409,112.3504,3604.0
2021-08-23 11:45:00,118.41,118.42,118.35,118.36,11763.0,112.3599,112.3694,112.3029,112.3124,11763.0
2021-08-23 11:50:00,118.32,118.33,118.25,118.26,9688.0,112.2745,112.284,112.2081,112.2175,9688.0
2021-08-23 11:55:00,118.27,118.29,118.25,118.26,3730.0,112.227,112.246,112.2081,112.2175,3730.0
2021-08-23 12:00:00,118.27,118.28,118.21,118.26,6153.0,112.227,112.2365,112.1701,112.2175,6153.0
2021-08-23 12:05:00,118.27,118.34,118.27,118.33,4604.0,112.227,112.2935,112.227,112.284,4604.0
2021-08-23 12:10:00,118.33,118.33,118.23,118.23,4010.0,112.284,112.284,112.1891,112.1891,4010.0
2021-08-23 12:15:00,118.24,118.41,118.24,118.41,8897.0,112.1986,112.3599,112.1986,112.3599,8897.0
2021-08-23 12:20:00,118.4,118.4,118.31,118.32,4042.0,112.3504,112.3504,112.265,112.2745,4042.0
2021-08-23 12:25:00,118.32,118.34,118.22,118.22,5891.0,112.2745,112.2935,112.1796,112.1796,5891.0
2021-08-23 12:30:00,118.23,118.3,118.23,118.27,3423.0,112.1891,112.2555,112.1891,112.227,3423.0
2021-08-23 12:35:00,118.26,118.27,118.22,118.26,6131.0,112.2175,112.227,112.1796,112.2175,6131.0
2021-08-23 12:40:00,118.25,118.3,118.25,118.3,3816.0,112.2081,112.2555,112.2081,112.2555,3816.0
2021-08-23 12:45:00,118.31,118.31,118.25,118.25,3582.0,112.265,112.265,112.2081,112.2081,3582.0
2021-08-23 12:50:00,118.24,118.26,118.21,118.23,4971.0,112.1986,112.2175,112.1701,112.1891,4971.0
2021-08-23 12:55:00,118.23,118.29,118.2,118.29,3537.0,112.1891,112.246,112.1606,112.246,3537.0
2021-08-23 13:00:00,118.28,118.37,118.28,118.36,4182.0,112.2365,112.3219,112.2365,112.3124,4182.0
2021-08-23 13:05:00,118.36,118.36,118.31,118.35,3517.0,112.3124,112.3124,112.265,112.3029,3517.0
2021-08-23 13:10:00,118.36,118.38,118.31,118.37,4426.0,112.3124,112.3314,112.265,112.3219,4426.0
2021-08-23 13:15:00,118.38,118.4,118.37,118.37,6594.0,112.3314,112.3504,112.3219,112.3219,6594.0
2021-08-23 13:20:00,118.37,118.39,118.31,118.32,3500.0,112.3219,112.3409,112.265,112.2745,3500.0
2021-08-23 13:25:00,118.33,118.33,118.19,118.25,5578.0,112.284,112.284,112.1511,112.2081,5578.0
2021-08-23 13:30:00,118.24,118.32,118.23,118.3,5195.0,112.1986,112.2745,112.1891,112.2555,5195.0
2021-08-23 13:35:00,118.3,118.3,118.22,118.26,11943.0,112.2555,112.2555,112.1796,112.2175,11943.0
2021-08-23 13:40:00,118.27,118.27,118.24,118.24,4807.0,112.227,112.227,112.1986,112.1986,4807.0
2021-08-23 13:45:00,118.24,118.25,118.21,118.23,4046.0,112.1986,112.2081,112.1701,112.1891,4046.0
2021-08-23 13:50:00,118.25,118.25,118.18,118.2,2024.0,112.2081,112.2081,112.1416,112.1606,2024.0
2021-08-23 13:55:00,118.21,118.22,118.18,118.19,2818.0,112.1701,112.1796,112.1416,112.1511,2818.0
2021-08-23 14:00:00,118.21,118.22,118.17,118.18,7014.0,112.1701,112.1796,112.1321,112.1416,7014.0
2021-08-23 14:05:00,118.17,118.23,118.16,118.22,5095.0,112.1321,112.1891,112.1227,112.1796,5095.0
2021-08-23 14:10:00,118.21,118.23,118.13,118.13,4891.0,112.1701,112.1891,112.0942,112.0942,4891.0
2021-08-23 14:15:00,118.14,118.14,118.07,118.14,4024.0,112.1037,112.1037,112.0373,112.1037,4024.0
2021-08-23 14:20:00,118.13,118.2,118.13,118.16,4922.0,112.0942,112.1606,112.0942,112.1227,4922.0
2021-08-23 14:25:00,118.15,118.15,118.11,118.12,3841.0,112.1132,112.1132,112.0752,112.0847,3841.0
2021-08-23 14:30:00,118.13,118.17,118.11,118.16,4253.0,112.0942,112.1321,112.0752,112.1227,4253.0
2021-08-23 14:35:00,118.17,118.19,118.14,118.16,4987.0,112.1321,112.1511,112.1037,112.1227,4987.0
2021-08-23 14:40:00,118.16,118.26,118.16,118.19,9249.0,112.1227,112.2175,112.1227,112.1511,9249.0
2021-08-23 14:45:00,118.21,118.3,118.2,118.25,7286.0,112.1701,112.2555,112.1606,112.2081,7286.0
2021-08-23 14:50:00,118.26,118.29,118.24,118.24,24376.0,112.2175,112.246,112.1986,112.1986,24376.0
2021-08-23 14:55:00,118.24,118.24,118.19,118.22,7866.0,112.1986,112.1986,112.1511,112.1796,7866.0
2021-08-23 15:00:00,118.22,118.22,118.16,118.19,8577.0,112.1796,112.1796,112.1227,112.1511,8577.0
2021-08-23 15:05:00,118.2,118.25,118.19,118.21,12885.0,112.1606,112.2081,112.1511,112.1701,12885.0
2021-08-23 15:10:00,118.19,118.19,118.1,118.12,11181.0,112.1511,112.1511,112.0657,112.0847,11181.0
2021-08-23 15:15:00,118.11,118.13,118.1,118.1,6876.0,112.0752,112.0942,112.0657,112.0657,6876.0
2021-08-23 15:20:00,118.1,118.13,118.07,118.08,7256.0,112.0657,112.0942,112.0373,112.0467,7256.0
2021-08-23 15:25:00,118.08,118.11,118.06,118.07,18356.0,112.0467,112.0752,112.0278,112.0373,18356.0
2021-08-23 15:30:00,118.08,118.11,118.03,118.1,9878.0,112.0467,112.0752,111.9993,112.0657,9878.0
2021-08-23 15:35:00,118.11,118.15,118.06,118.06,10939.0,112.0752,112.1132,112.0278,112.0278,10939.0
2021-08-23 15:40:00,118.07,118.07,117.97,118.02,13439.0,112.0373,112.0373,111.9424,111.9898,13439.0
2021-08-23 15:45:00,118.02,118.02,117.96,117.99,14195.0,111.9898,111.9898,111.9329,111.9613,14195.0
2021-08-23 15:50:00,117.99,118.11,117.99,118.09,21657.0,111.9613,112.0752,111.9613,112.0562,21657.0
2021-08-23 15:55:00,118.09,118.1,117.98,118.07,83845.0,112.0562,112.0657,111.9519,112.0373,83845.0
2021-08-24 09:30:00,118.3,118.39,118.08,118.08,14189.0,112.2555,112.3409,112.0467,112.0467,14189.0
2021-08-24 09:35:00,117.98,118.0,117.8,117.86,4718.0,111.9519,111.9708,111.781,111.838,4718.0
2021-08-24 09:40:00,117.82,118.01,117.8,118.01,2739.0,111.8,111.9803,111.781,111.9803,2739.0
2021-08-24 09:45:00,117.97,118.02,117.8,117.84,2709.0,111.9424,111.9898,111.781,111.819,2709.0
2021-08-24 09:50:00,117.87,118.06,117.81,118.02,6287.0,111.8475,112.0278,111.7905,111.9898,6287.0
2021-08-24 09:55:00,118.05,118.1,117.88,117.96,6868.0,112.0183,112.0657,111.857,111.9329,6868.0
2021-08-24 10:00:00,117.96,118.06,117.92,118.04,4823.0,111.9329,112.0278,111.8949,112.0088,4823.0
2021-08-24 10:05:00,118.01,118.19,118.01,118.15,4355.0,111.9803,112.1511,111.9803,112.1132,4355.0
2021-08-24 10:10:00,118.15,118.16,118.07,118.15,3186.0,112.1132,112.1227,112.0373,112.1132,3186.0
2021-08-24 10:15:00,118.11,118.2,118.11,118.18,5898.0,112.0752,112.1606,112.0752,112.1416,5898.0
2021-08-24 10:20:00,118.15,118.17,118.05,118.07,2957.0,112.1132,112.1321,112.0183,112.0373,2957.0
2021-08-24 10:25:00,118.09,118.1,117.82,117.84,4574.0,112.0562,112.0657,111.8,111.819,4574.0
2021-08-24 10:30:00,117.82,117.82,117.55,117.6,9044.0,111.8,111.8,111.5438,111.5913,9044.0
2021-08-24 10:35:00,117.62,117.75,117.53,117.68,12473.0,111.6102,111.7336,111.5248,111.6672,12473.0
2021-08-24 10:40:00,117.66,117.67,117.61,117.63,2846.0,111.6482,111.6577,111.6008,111.6197,2846.0
2021-08-24 10:45:00,117.63,117.71,117.57,117.7,3947.0,111.6197,111.6956,111.5628,111.6862,3947.0
2021-08-24 10:50:00,117.72,117.77,117.68,117.68,8285.0,111.7051,111.7526,111.6672,111.6672,8285.0
2021-08-24 10:55:00,117.66,117.69,117.54,117.59,2209.0,111.6482,111.6767,111.5343,111.5818,2209.0
2021-08-24 11:00:00,117.59,117.63,117.57,117.57,10748.0,111.5818,111.6197,111.5628,111.5628,10748.0
2021-08-24 11:05:00,117.61,117.63,117.58,117.62,5956.0,111.6008,111.6197,111.5723,111.6102,5956.0
2021-08-24 11:10:00,117.62,117.65,117.61,117.64,3568.0,111.6102,111.6387,111.6008,111.6292,3568.0
2021-08-24 11:15:00,117.65,117.66,117.62,117.66,5049.0,111.6387,111.6482,111.6102,111.6482,5049.0
2021-08-24 11:20:00,117.66,117.72,117.65,117.69,4184.0,111.6482,111.7051,111.6387,111.6767,4184.0
2021-08-24 11:25:00,117.69,117.69,117.61,117.64,3517.0,111.6767,111.6767,111.6008,111.6292,3517.0
2021-08-24 11:30:00,117.61,117.62,117.49,117.55,4639.0,111.6008,111.6102,111.4869,111.5438,4639.0
2021-08-24 11:35:00,117.57,117.69,117.56,117.59,4625.0,111.5628,111.6767,111.5533,111.5818,4625.0
2021-08-24 11:40:00,117.63,117.63,117.49,117.52,2203.0,111.6197,111.6197,111.4869,111.5154,2203.0
2021-08-24 11:45:00,117.53,117.58,117.44,117.45,6825.0,111.5248,111.5723,111.4394,111.4489,6825.0
2021-08-24 11:50:00,117.45,117.49,117.41,117.41,2917.0,111.4489,111.4869,111.411,111.411,2917.0
2021-08-24 11:55:00,117.43,117.43,117.35,117.35,2791.0,111.43,111.43,111.354,111.354,2791.0
2021-08-24 12:00:00,117.33,117.33,117.24,117.31,3621.0,111.3351,111.3351,111.2497,111.3161,3621.0
2021-08-24 12:05:00,117.28,117.32,117.28,117.31,2735.0,111.2876,111.3256,111.2876,111.3161,2735.0
2021-08-24 12:10:00,117.31,117.33,117.29,117.3,4490.0,111.3161,111.3351,111.2971,111.3066,4490.0
2021-08-24 12:15:00,117.31,117.33,117.24,117.28,4827.0,111.3161,111.3351,111.2497,111.2876,4827.0
2021-08-24 12:20:00,117.28,117.28,117.21,117.25,2286.0,111.2876,111.2876,111.2212,111.2591,2286.0
2021-08-24 12:25:00,117.26,117.3,117.24,117.25,4321.0,111.2686,111.3066,111.2497,111.2591,4321.0
2021-08-24 12:30:00,117.27,117.28,117.23,117.23,5638.0,111.2781,111.2876,111.2402,111.2402,5638.0
2021-08-24 12:35:00,117.25,117.29,117.22,117.28,3213.0,111.2591,111.2971,111.2307,111.2876,3213.0
2021-08-24 12:40:00,117.27,117.32,117.26,117.3,4852.0,111.2781,111.3256,111.2686,111.3066,4852.0
2021-08-24 12:45:00,117.3,117.31,117.24,117.25,2308.0,111.3066,111.3161,111.2497,111.2591,2308.0
2021-08-24 12:50:00,117.22,117.27,117.22,117.22,8076.0,111.2307,111.2781,111.2307,111.2307,8076.0
2021-08-24 12:55:00,117.23,117.23,117.17,117.18,3397.0,111.2402,111.2402,111.1832,111.1927,3397.0
2021-08-24 13:00:00,117.2,117.26,117.17,117.22,14262.0,111.2117,111.2686,111.1832,111.2307,14262.0
2021-08-24 13:05:00,117.23,117.23,117.14,117.15,6501.0,111.2402,111.2402,111.1548,111.1643,6501.0
2021-08-24 13:10:00,117.14,117.18,117.14,117.17,3967.0,111.1548,111.1927,111.1548,111.1832,3967.0
2021-08-24 13:15:00,117.17,117.18,117.13,117.15,3404.0,111.1832,111.1927,111.1453,111.1643,3404.0
2021-08-24 13:20:00,117.14,117.19,117.13,117.15,5131.0,111.1548,111.2022,111.1453,111.1643,5131.0
2021-08-24 13:25:00,117.14,117.15,117.11,117.12,4264.0,111.1548,111.1643,111.1263,111.1358,4264.0
2021-08-24 13:30:00,117.12,117.15,117.12,117.14,1865.0,111.1358,111.1643,111.1358,111.1548,1865.0
2021-08-24 13:35:00,117.15,117.2,117.15,117.19,5889.0,111.1643,111.2117,111.1643,111.2022,5889.0
2021-08-24 13:40:00,117.22,117.24,117.2,117.21,2753.0,111.2307,111.2497,111.2117,111.2212,2753.0
2021-08-24 13:45:00,117.22,117.26,117.2,117.23,3864.0,111.2307,111.2686,111.2117,111.2402,3864.0
2021-08-24 13:50:00,117.2,117.32,117.17,117.32,8202.0,111.2117,111.3256,111.1832,111.3256,8202.0
2021-08-24 13:55:00,117.33,117.34,117.29,117.33,4799.0,111.3351,111.3446,111.2971,111.3351,4799.0
2021-08-24 14:00:00,117.32,117.37,117.28,117.37,3109.0,111.3256,111.373,111.2876,111.373,3109.0
2021-08-24 14:05:00,117.38,117.51,117.37,117.51,8867.0,111.3825,111.5059,111.373,111.5059,8867.0
2021-08-24 14:10:00,117.52,117.57,117.48,117.48,8828.0,111.5154,111.5628,111.4774,111.4774,8828.0
2021-08-24 14:15:00,117.48,117.55,117.44,117.54,8744.0,111.4774,111.5438,111.4394,111.5343,8744.0
2021-08-24 14:20:00,117.54,117.56,117.5,117.56,6000.0,111.5343,111.5533,111.4964,111.5533,6000.0
2021-08-24 14:25:00,117.56,117.58,117.5,117.55,7170.0,111.5533,111.5723,111.4964,111.5438,7170.0
2021-08-24 14:30:00,117.55,117.67,117.55,117.62,14138.0,111.5438,111.6577,111.5438,111.6102,14138.0
2021-08-24 14:35:00,117.64,117.7,117.62,117.68,6325.0,111.6292,111.6862,111.6102,111.6672,6325.0
2021-08-24 14:40:00,117.7,117.72,117.68,117.7,6064.0,111.6862,111.7051,111.6672,111.6862,6064.0
2021-08-24 14:45:00,117.7,117.71,117.62,117.66,4385.0,111.6862,111.6956,111.6102,111.6482,4385.0
2021-08-24 14:50:00,117.67,117.69,117.61,117.61,6415.0,111.6577,111.6767,111.6008,111.6008,6415.0
2021-08-24 14:55:00,117.61,117.61,117.55,117.58,4742.0,111.6008,111.6008,111.5438,111.5723,4742.0
2021-08-24 15:00:00,117.58,117.64,117.58,117.64,5750.0,111.5723,111.6292,111.5723,111.6292,5750.0
2021-08-24 15:05:00,117.64,117.64,117.61,117.64,4910.0,111.6292,111.6292,111.6008,111.6292,4910.0
2021-08-24 15:10:00,117.63,117.63,117.57,117.57,7386.0,111.6197,111.6197,111.5628,111.5628,7386.0
2021-08-24 15:15:00,117.58,117.58,117.5,117.5,10551.0,111.5723,111.5723,111.4964,111.4964,10551.0
2021-08-24 15:20:00,117.48,117.59,117.48,117.59,12686.0,111.4774,111.5818,111.4774,111.5818,12686.0
2021-08-24 15:25:00,117.58,117.67,117.56,117.65,7570.0,111.5723,111.6577,111.5533,111.6387,7570.0
2021-08-24 15:30:00,117.64,117.64,117.46,117.49,8962.0,111.6292,111.6292,111.4584,111.4869,8962.0
2021-08-24 15:35:00,117.49,117.51,117.38,117.39,16201.0,111.4869,111.5059,111.3825,111.392,16201.0
2021-08-24 15:40:00,117.41,117.54,117.39,117.52,8903.0,111.411,111.5343,111.392,111.5154,8903.0
2021-08-24 15:45:00,117.51,117.54,117.46,117.5,13713.0,111.5059,111.5343,111.4584,111.4964,13713.0
2021-08-24 15:50:00,117.45,117.52,117.41,117.48,21315.0,111.4489,111.5154,111.411,111.4774,21315.0
2021-08-24 15:55:00,117.49,117.49,117.35,117.4,58636.0,111.4869,111.4869,111.354,111.4015,58636.0
2021-08-25 09:30:00,117.61,117.85,117.51,117.85,51278.0,111.6008,111.8285,111.5059,111.8285,51278.0
2021-08-25 09:35:00,117.77,117.85,117.67,117.75,26439.0,111.7526,111.8285,111.6577,111.7336,26439.0
2021-08-25 09:40:00,117.74,117.87,117.71,117.78,53723.0,111.7241,111.8475,111.6956,111.7621,53723.0
2021-08-25 09:45:00,117.75,117.91,117.75,117.84,9506.0,111.7336,111.8854,111.7336,111.819,9506.0
2021-08-25 09:50:00,117.85,117.86,117.59,117.67,36540.0,111.8285,111.838,111.5818,111.6577,36540.0
2021-08-25 09:55:00,117.59,117.69,117.59,117.65,5447.0,111.5818,111.6767,111.5818,111.6387,5447.0
2021-08-25 10:00:00,117.71,117.76,117.57,117.63,19617.0,111.6956,111.7431,111.5628,111.6197,19617.0
2021-08-25 10:05:00,117.69,117.78,117.62,117.62,8651.0,111.6767,111.7621,111.6102,111.6102,8651.0
2021-08-25 10:10:00,117.65,117.76,117.62,117.76,2067.0,111.6387,111.7431,111.6102,111.7431,2067.0
2021-08-25 10:15:00,117.74,117.74,117.54,117.55,4103.0,111.7241,111.7241,111.5343,111.5438,4103.0
2021-08-25 10:20:00,117.53,117.6,117.47,117.49,3756.0,111.5248,111.5913,111.4679,111.4869,3756.0
2021-08-25 10:25:00,117.45,117.53,117.43,117.47,2940.0,111.4489,111.5248,111.43,111.4679,2940.0
2021-08-25 10:30:00,117.49,117.49,117.35,117.39,4829.0,111.4869,111.4869,111.354,111.392,4829.0
2021-08-25 10:35:00,117.42,117.44,117.35,117.39,2305.0,111.4205,111.4394,111.354,111.392,2305.0
2021-08-25 10:40:00,117.37,117.5,117.37,117.41,7897.0,111.373,111.4964,111.373,111.411,7897.0
2021-08-25 10:45:00,117.45,117.46,117.42,117.44,3036.0,111.4489,111.4584,111.4205,111.4394,3036.0
2021-08-25 10:50:00,117.41,117.42,117.28,117.28,1924.0,111.411,111.4205,111.2876,111.2876,1924.0
2021-08-25 10:55:00,117.24,117.29,117.23,117.25,2543.0,111.2497,111.2971,111.2402,111.2591,2543.0
2021-08-25 11:00:00,117.24,117.3,117.21,117.3,3530.0,111.2497,111.3066,111.2212,111.3066,3530.0
2021-08-25 11:05:00,117.28,117.4,117.28,117.38,4186.0,111.2876,111.4015,111.2876,111.3825,4186.0
2021-08-25 11:10:00,117.38,117.51,117.38,117.48,6326.0,111.3825,111.5059,111.3825,111.4774,6326.0
2021-08-25 11:15:00,117.5,117.5,117.39,117.39,14023.0,111.4964,111.4964,111.392,111.392,14023.0
2021-08-25 11:20:00,117.36,117.43,117.36,117.4,9205.0,111.3635,111.43,111.3635,111.4015,9205.0
2021-08-25 11:25:00,117.4,117.55,117.36,117.53,13042.0,111.4015,111.5438,111.3635,111.5248,13042.0
2021-08-25 11:30:00,117.52,117.52,117.42,117.5,5599.0,111.5154,111.5154,111.4205,111.4964,5599.0
2021-08-25 11:35:00,117.48,117.5,117.43,117.43,7120.0,111.4774,111.4964,111.43,111.43,7120.0
2021-08-25 11:40:00,117.44,117.44,117.38,117.41,11006.0,111.4394,111.4394,111.3825,111.411,11006.0
2021-08-25 11:45:00,117.39,117.43,117.34,117.42,10975.0,111.392,111.43,111.3446,111.4205,10975.0
2021-08-25 11:50:00,117.4,117.45,117.38,117.42,5233.0,111.4015,111.4489,111.3825,111.4205,5233.0
2021-08-25 11:55:00,117.44,117.54,117.42,117.42,12693.0,111.4394,111.5343,111.4205,111.4205,12693.0
2021-08-25 12:00:00,117.42,117.5,117.42,117.47,2598.0,111.4205,111.4964,111.4205,111.4679,2598.0
2021-08-25 12:05:00,117.49,117.55,117.49,117.54,1874.0,111.4869,111.5438,111.4869,111.5343,1874.0
2021-08-25 12:10:00,117.57,117.63,117.57,117.6,3486.0,111.5628,111.6197,111.5628,111.5913,3486.0
2021-08-25 12:15:00,117.59,117.61,117.52,117.57,6183.0,111.5818,111.6008,111.5154,111.5628,6183.0
2021-08-25 12:20:00,117.56,117.63,117.55,117.56,10753.0,111.5533,111.6197,111.5438,111.5533,10753.0
2021-08-25 12:25:00,117.56,117.57,117.47,117.48,7449.0,111.5533,111.5628,111.4679,111.4774,7449.0
2021-08-25 12:30:00,117.49,117.51,117.47,117.47,2951.0,111.4869,111.5059,111.4679,111.4679,2951.0
2021-08-25 12:35:00,117.48,117.49,117.43,117.45,3492.0,111.4774,111.4869,111.43,111.4489,3492.0
2021-08-25 12:40:00,117.47,117.48,117.41,117.41,4058.0,111.4679,111.4774,111.411,111.411,4058.0
2021-08-25 12:45:00,117.44,117.46,117.42,117.42,1537.0,111.4394,111.4584,111.4205,111.4205,1537.0
2021-08-25 12:50:00,117.42,117.49,117.4,117.44,4911.0,111.4205,111.4869,111.4015,111.4394,4911.0
2021-08-25 12:55:00,117.45,117.47,117.4,117.42,2404.0,111.4489,111.4679,111.4015,111.4205,2404.0
2021-08-25 13:00:00,117.42,117.42,117.37,117.42,2919.0,111.4205,111.4205,111.373,111.4205,2919.0
2021-08-25 13:05:00,117.44,117.47,117.4,117.43,3160.0,111.4394,111.4679,111.4015,111.43,3160.0
2021-08-25 13:10:00,117.44,117.44,117.37,117.37,3672.0,111.4394,111.4394,111.373,111.373,3672.0
2021-08-25 13:15:00,117.36,117.38,117.32,117.32,2378.0,111.3635,111.3825,111.3256,111.3256,2378.0
2021-08-25 13:20:00,117.33,117.35,117.3,117.33,2419.0,111.3351,111.354,111.3066,111.3351,2419.0
2021-08-25 13:25:00,117.34,117.34,117.24,117.24,2533.0,111.3446,111.3446,111.2497,111.2497,2533.0
2021-08-25 13:30:00,117.23,117.26,117.21,117.25,2020.0,111.2402,111.2686,111.2212,111.2591,2020.0
2021-08-25 13:35:00,117.26,117.26,117.21,117.23,3446.0,111.2686,111.2686,111.2212,111.2402,3446.0
2021-08-25 13:40:00,117.23,117.25,117.22,117.23,1785.0,111.2402,111.2591,111.2307,111.2402,1785.0
2021-08-25 13:45:00,117.24,117.26,117.21,117.26,7290.0,111.2497,111.2686,111.2212,111.2686,7290.0
2021-08-25 13:50:00,117.23,117.24,117.2,117.23,2748.0,111.2402,111.2497,111.2117,111.2402,2748.0
2021-08-25 13:55:00,117.23,117.28,117.22,117.26,6160.0,111.2402,111.2876,111.2307,111.2686,6160.0
2021-08-25 14:00:00,117.28,117.28,117.24,117.25,2045.0,111.2876,111.2876,111.2497,111.2591,2045.0
2021-08-25 14:05:00,117.26,117.3,117.23,117.24,2296.0,111.2686,111.3066,111.2402,111.2497,2296.0
2021-08-25 14:10:00,117.22,117.28,117.21,117.27,2267.0,111.2307,111.2876,111.2212,111.2781,2267.0
2021-08-25 14:15:00,117.26,117.3,117.22,117.22,6933.0,111.2686,111.3066,111.2307,111.2307,6933.0
2021-08-25 14:20:00,117.22,117.28,117.21,117.28,1482.0,111.2307,111.2876,111.2212,111.2876,1482.0
2021-08-25 14:25:00,117.35,117.4,117.33,117.38,6627.0,111.354,111.4015,111.3351,111.3825,6627.0
2021-08-25 14:30:00,117.38,117.4,117.36,117.4,3387.0,111.3825,111.4015,111.3635,111.4015,3387.0
2021-08-25 14:35:00,117.4,117.4,117.3,117.34,3573.0,111.4015,111.4015,111.3066,111.3446,3573.0
2021-08-25 14:40:00,117.34,117.37,117.31,117.35,2647.0,111.3446,111.373,111.3161,111.354,2647.0
2021-08-25 14:45:00,117.34,117.35,117.32,117.32,4502.0,111.3446,111.354,111.3256,111.3256,4502.0
2021-08-25 14:50:00,117.29,117.32,117.27,117.3,2737.0,111.2971,111.3256,111.2781,111.3066,2737.0
2021-08-25 14:55:00,117.31,117.38,117.29,117.38,5026.0,111.3161,111.3825,111.2971,111.3825,5026.0
2021-08-25 15:00:00,117.39,117.48,117.34,117.45,7533.0,111.392,111.4774,111.3446,111.4489,7533.0
2021-08-25 15:05:00,117.47,117.47,117.41,117.42,1769.0,111.4679,111.4679,111.411,111.4205,1769.0
2021-08-25 15:10:00,117.44,117.45,117.33,117.34,4538.0,111.4394,111.4489,111.3351,111.3446,4538.0
2021-08-25 15:15:00,117.33,117.33,117.3,117.33,4652.0,111.3351,111.3351,111.3066,111.3351,4652.0
2021-08-25 15:20:00,117.32,117.37,117.28,117.37,7760.0,111.3256,111.373,111.2876,111.373,7760.0
2021-08-25 15:25:00,117.34,117.38,117.34,117.36,3106.0,111.3446,111.3825,111.3446,111.3635,3106.0
2021-08-25 15:30:00,117.38,117.43,117.36,117.43,5252.0,111.3825,111.43,111.3635,111.43,5252.0
2021-08-25 15:35:00,117.44,117.46,117.42,117.43,7832.0,111.4394,111.4584,111.4205,111.43,7832.0
2021-08-25 15:40:00,117.44,117.47,117.38,117.43,5174.0,111.4394,111.4679,111.3825,111.43,5174.0
2021-08-25 15:45:00,117.45,117.45,117.35,117.36,6462.0,111.4489,111.4489,111.354,111.3635,6462.0
2021-08-25 15:50:00,117.36,117.41,117.33,117.41,15574.0,111.3635,111.411,111.3351,111.411,15574.0
2021-08-25 15:55:00,117.42,117.43,117.29,117.3,42747.0,111.4205,111.43,111.2971,111.3066,42747.0
2021-08-26 09:30:00,117.48,117.76,117.43,117.58,31519.0,111.4774,111.7431,111.43,111.5723,31519.0
2021-08-26 09:35:00,117.71,117.78,117.5,117.5,9056.0,111.6956,111.7621,111.4964,111.4964,9056.0
2021-08-26 09:40:00,117.53,117.53,117.32,117.32,3780.0,111.5248,111.5248,111.3256,111.3256,3780.0
2021-08-26 09:45:00,117.3,117.49,117.3,117.48,12899.0,111.3066,111.4869,111.3066,111.4774,12899.0
2021-08-26 09:50:00,117.5,117.58,117.41,117.51,6234.0,111.4964,111.5723,111.411,111.5059,6234.0
2021-08-26 09:55:00,117.5,117.55,117.3,117.34,12406.0,111.4964,111.5438,111.3066,111.3446,12406.0
2021-08-26 10:00:00,117.32,117.41,117.3,117.41,4469.0,111.3256,111.411,111.3066,111.411,4469.0
2021-08-26 10:05:00,117.42,117.44,117.32,117.37,2265.0,111.4205,111.4394,111.3256,111.373,2265.0
2021-08-26 10:10:00,117.37,117.52,117.34,117.52,8131.0,111.373,111.5154,111.3446,111.5154,8131.0
2021-08-26 10:15:00,117.5,117.5,117.41,117.48,3255.0,111.4964,111.4964,111.411,111.4774,3255.0
2021-08-26 10:20:00,117.52,117.56,117.46,117.56,8011.0,111.5154,111.5533,111.4584,111.5533,8011.0
2021-08-26 10:25:00,117.55,117.55,117.14,117.3,12641.0,111.5438,111.5438,111.1548,111.3066,12641.0
2021-08-26 10:30:00,117.31,117.34,117.19,117.2,4602.0,111.3161,111.3446,111.2022,111.2117,4602.0
2021-08-26 10:35:00,117.23,117.38,117.23,117.3,8528.0,111.2402,111.3825,111.2402,111.3066,8528.0
2021-08-26 10:40:00,117.3,117.32,117.22,117.26,6467.0,111.3066,111.3256,111.2307,111.2686,6467.0
2021-08-26 10:45:00,117.26,117.4,117.26,117.39,8951.0,111.2686,111.4015,111.2686,111.392,8951.0
2021-08-26 10:50:00,117.4,117.4,117.26,117.31,4428.0,111.4015,111.4015,111.2686,111.3161,4428.0
2021-08-26 10:55:00,117.33,117.43,117.31,117.41,6356.0,111.3351,111.43,111.3161,111.411,6356.0
2021-08-26 11:00:00,117.39,117.48,117.3,117.48,3946.0,111.392,111.4774,111.3066,111.4774,3946.0
2021-08-26 11:05:00,117.47,117.68,117.43,117.66,8746.0,111.4679,111.6672,111.43,111.6482,8746.0
2021-08-26 11:10:00,117.68,117.77,117.65,117.68,26909.0,111.6672,111.7526,111.6387,111.6672,26909.0
2021-08-26 11:15:00,117.69,117.71,117.62,117.67,2308.0,111.6767,111.6956,111.6102,111.6577,2308.0
2021-08-26 11:20:00,117.68,117.73,117.42,117.42,22146.0,111.6672,111.7146,111.4205,111.4205,22146.0
2021-08-26 11:25:00,117.45,117.58,117.42,117.51,18002.0,111.4489,111.5723,111.4205,111.5059,18002.0
2021-08-26 11:30:00,117.49,117.51,117.45,117.49,2983.0,111.4869,111.5059,111.4489,111.4869,2983.0
2021-08-26 11:35:00,117.52,117.53,117.41,117.46,3982.0,111.5154,111.5248,111.411,111.4584,3982.0
2021-08-26 11:40:00,117.47,117.51,117.35,117.36,53830.0,111.4679,111.5059,111.354,111.3635,53830.0
2021-08-26 11:45:00,117.36,117.36,117.25,117.27,21367.0,111.3635,111.3635,111.2591,111.2781,21367.0
2021-08-26 11:50:00,117.27,117.36,117.27,117.3,14996.0,111.2781,111.3635,111.2781,111.3066,14996.0
2021-08-26 11:55:00,117.33,117.4,117.32,117.38,8633.0,111.3351,111.4015,111.3256,111.3825,8633.0
2021-08-26 12:00:00,117.4,117.59,117.4,117.58,4266.0,111.4015,111.5818,111.4015,111.5723,4266.0
2021-08-26 12:05:00,117.59,117.63,117.57,117.59,13249.0,111.5818,111.6197,111.5628,111.5818,13249.0
2021-08-26 12:10:00,117.61,117.63,117.52,117.56,6772.0,111.6008,111.6197,111.5154,111.5533,6772.0
2021-08-26 12:15:00,117.57,117.59,117.52,117.52,2861.0,111.5628,111.5818,111.5154,111.5154,2861.0
2021-08-26 12:20:00,117.53,117.55,117.52,117.54,2105.0,111.5248,111.5438,111.5154,111.5343,2105.0
2021-08-26 12:25:00,117.55,117.55,117.49,117.52,3322.0,111.5438,111.5438,111.4869,111.5154,3322.0
2021-08-26 12:30:00,117.51,117.51,117.43,117.44,18662.0,111.5059,111.5059,111.43,111.4394,18662.0
2021-08-26 12:35:00,117.46,117.52,117.45,117.52,4406.0,111.4584,111.5154,111.4489,111.5154,4406.0
2021-08-26 12:40:00,117.51,117.51,117.47,117.49,1550.0,111.5059,111.5059,111.4679,111.4869,1550.0
2021-08-26 12:45:00,117.47,117.51,117.47,117.5,2200.0,111.4679,111.5059,111.4679,111.4964,2200.0
2021-08-26 12:50:00,117.53,117.55,117.49,117.49,3545.0,111.5248,111.5438,111.4869,111.4869,3545.0
2021-08-26 12:55:00,117.54,117.59,117.53,117.57,1978.0,111.5343,111.5818,111.5248,111.5628,1978.0
2021-08-26 13:00:00,117.56,117.61,117.53,117.61,7429.0,111.5533,111.6008,111.5248,111.6008,7429.0
2021-08-26 13:05:00,117.61,117.61,117.57,117.57,2529.0,111.6008,111.6008,111.5628,111.5628,2529.0
2021-08-26 13:10:00,117.56,117.65,117.55,117.65,2512.0,111.5533,111.6387,111.5438,111.6387,2512.0
2021-08-26 13:15:00,117.64,117.65,117.61,117.62,3301.0,111.6292,111.6387,111.6008,111.6102,3301.0
2021-08-26 13:20:00,117.63,117.68,117.6,117.6,20672.0,111.6197,111.6672,111.5913,111.5913,20672.0
2021-08-26 13:25:00,117.59,117.63,117.59,117.59,19649.0,111.5818,111.6197,111.5818,111.5818,19649.0
2021-08-26 13:30:00,117.59,117.66,117.59,117.66,12224.0,111.5818,111.6482,111.5818,111.6482,12224.0
2021-08-26 13:35:00,117.65,117.67,117.6,117.65,21763.0,111.6387,111.6577,111.5913,111.6387,21763.0
2021-08-26 13:40:00,117.64,117.68,117.62,117.63,14972.0,111.6292,111.6672,111.6102,111.6197,14972.0
2021-08-26 13:45:00,117.63,117.64,117.54,117.55,10600.0,111.6197,111.6292,111.5343,111.5438,10600.0
2021-08-26 13:50:00,117.55,117.55,117.38,117.46,45535.0,111.5438,111.5438,111.3825,111.4584,45535.0
2021-08-26 13:55:00,117.46,117.52,117.46,117.5,9059.0,111.4584,111.5154,111.4584,111.4964,9059.0
2021-08-26 14:00:00,117.48,117.55,117.45,117.55,13071.0,111.4774,111.5438,111.4489,111.5438,13071.0
2021-08-26 14:05:00,117.55,117.55,117.44,117.46,32635.0,111.5438,111.5438,111.4394,111.4584,32635.0
2021-08-26 14:10:00,117.48,117.48,117.45,117.48,2669.0,111.4774,111.4774,111.4489,111.4774,2669.0
2021-08-26 14:15:00,117.47,117.52,117.47,117.48,2556.0,111.4679,111.5154,111.4679,111.4774,2556.0
2021-08-26 14:20:00,117.46,117.54,117.45,117.53,3297.0,111.4584,111.5343,111.4489,111.5248,3297.0
2021-08-26 14:25:00,117.54,117.57,117.52,117.53,7272.0,111.5343,111.5628,111.5154,111.5248,7272.0
2021-08-26 14:30:00,117.53,117.54,117.51,117.52,2420.0,111.5248,111.5343,111.5059,111.5154,2420.0
2021-08-26 14:35:00,117.54,117.59,117.53,117.56,4574.0,111.5343,111.5818,111.5248,111.5533,4574.0
2021-08-26 14:40:00,117.54,117.56,117.51,117.52,3115.0,111.5343,111.5533,111.5059,111.5154,3115.0
2021-08-26 14:45:00,117.54,117.57,117.51,117.55,10443.0,111.5343,111.5628,111.5059,111.5438,10443.0
2021-08-26 14:50:00,117.55,117.58,117.5,117.57,18345.0,111.5438,111.5723,111.4964,111.5628,18345.0
2021-08-26 14:55:00,117.57,117.61,117.54,117.61,6665.0,111.5628,111.6008,111.5343,111.6008,6665.0
2021-08-26 15:00:00,117.61,117.61,117.5,117.55,20672.0,111.6008,111.6008,111.4964,111.5438,20672.0
2021-08-26 15:05:00,117.56,117.56,117.5,117.55,13573.0,111.5533,111.5533,111.4964,111.5438,13573.0
2021-08-26 15:10:00,117.55,117.57,117.46,117.55,39232.0,111.5438,111.5628,111.4584,111.5438,39232.0
2021-08-26 15:15:00,117.57,117.7,117.49,117.68,39567.0,111.5628,111.6862,111.4869,111.6672,39567.0
2021-08-26 15:20:00,117.69,117.69,117.62,117.67,7250.0,111.6767,111.6767,111.6102,111.6577,7250.0
2021-08-26 15:25:00,117.65,117.65,117.53,117.56,30556.0,111.6387,111.6387,111.5248,111.5533,30556.0
2021-08-26 15:30:00,117.56,117.62,117.56,117.59,7754.0,111.5533,111.6102,111.5533,111.5818,7754.0
2021-08-26 15:35:00,117.61,117.66,117.56,117.57,8996.0,111.6008,111.6482,111.5533,111.5628,8996.0
2021-08-26 15:40:00,117.6,117.66,117.56,117.56,22205.0,111.5913,111.6482,111.5533,111.5533,22205.0
2021-08-26 15:45:00,117.55,117.65,117.49,117.6,16475.0,111.5438,111.6387,111.4869,111.5913,16475.0
2021-08-26 15:50:00,117.61,117.74,117.6,117.67,29659.0,111.6008,111.7241,111.5913,111.6577,29659.0
2021-08-26 15:55:00,117.67,117.68,117.52,117.55,77916.0,111.6577,111.6672,111.5154,111.5438,77916.0
2021-08-27 09:30:00,117.77,118.05,117.55,117.63,30011.0,111.7526,112.0183,111.5438,111.6197,30011.0
2021-08-27 09:35:00,117.64,117.84,117.56,117.84,7893.0,111.6292,111.819,111.5533,111.819,7893.0
2021-08-27 09:40:00,117.87,118.0,117.85,117.97,11391.0,111.8475,111.9708,111.8285,111.9424,11391.0
2021-08-27 09:45:00,117.97,118.19,117.96,118.15,22344.0,111.9424,112.1511,111.9329,112.1132,22344.0
2021-08-27 09:50:00,118.15,118.22,118.06,118.16,23868.0,112.1132,112.1796,112.0278,112.1227,23868.0
2021-08-27 09:55:00,118.16,118.16,117.98,118.04,10056.0,112.1227,112.1227,111.9519,112.0088,10056.0
2021-08-27 10:00:00,118.06,118.25,117.92,118.25,10970.0,112.0278,112.2081,111.8949,112.2081,10970.0
2021-08-27 10:05:00,118.26,118.42,118.23,118.38,9321.0,112.2175,112.3694,112.1891,112.3314,9321.0
2021-08-27 10:10:00,118.45,118.53,118.43,118.46,10587.0,112.3978,112.4737,112.3789,112.4073,10587.0
2021-08-27 10:15:00,118.48,118.57,118.47,118.5,6173.0,112.4263,112.5117,112.4168,112.4453,6173.0
2021-08-27 10:20:00,118.48,118.49,118.41,118.45,8340.0,112.4263,112.4358,112.3599,112.3978,8340.0
2021-08-27 10:25:00,118.45,118.45,118.19,118.27,20856.0,112.3978,112.3978,112.1511,112.227,20856.0
2021-08-27 10:30:00,118.27,118.37,118.18,118.32,7100.0,112.227,112.3219,112.1416,112.2745,7100.0
2021-08-27 10:35:00,118.34,118.4,118.17,118.22,12962.0,112.2935,112.3504,112.1321,112.1796,12962.0
2021-08-27 10:40:00,118.22,118.24,118.13,118.15,5574.0,112.1796,112.1986,112.0942,112.1132,5574.0
2021-08-27 10:45:00,118.18,118.2,118.1,118.1,6445.0,112.1416,112.1606,112.0657,112.0657,6445.0
2021-08-27 10:50:00,118.11,118.24,118.11,118.17,13109.0,112.0752,112.1986,112.0752,112.1321,13109.0
2021-08-27 10:55:00,118.17,118.21,118.05,118.06,10275.0,112.1321,112.1701,112.0183,112.0278,10275.0
2021-08-27 11:00:00,118.05,118.13,117.99,118.04,9544.0,112.0183,112.0942,111.9613,112.0088,9544.0
2021-08-27 11:05:00,118.03,118.23,118.02,118.15,10073.0,111.9993,112.1891,111.9898,112.1132,10073.0
2021-08-27 11:10:00,118.15,118.18,118.02,118.02,25623.0,112.1132,112.1416,111.9898,111.9898,25623.0
2021-08-27 11:15:00,118.02,118.05,117.91,118.03,9857.0,111.9898,112.0183,111.8854,111.9993,9857.0
2021-08-27 11:20:00,118.05,118.06,117.98,118.0,8510.0,112.0183,112.0278,111.9519,111.9708,8510.0
2021-08-27 11:25:00,118.02,118.11,117.99,118.11,9847.0,111.9898,112.0752,111.9613,112.0752,9847.0
2021-08-27 11:30:00,118.11,118.17,118.1,118.17,6729.0,112.0752,112.1321,112.0657,112.1321,6729.0
2021-08-27 11:35:00,118.18,118.2,118.12,118.18,9483.0,112.1416,112.1606,112.0847,112.1416,9483.0
2021-08-27 11:40:00,118.19,118.2,118.13,118.14,7011.0,112.1511,112.1606,112.0942,112.1037,7011.0
2021-08-27 11:45:00,118.14,118.15,118.04,118.05,7105.0,112.1037,112.1132,112.0088,112.0183,7105.0
2021-08-27 11:50:00,118.05,118.14,117.95,118.09,25522.0,112.0183,112.1037,111.9234,112.0562,25522.0
2021-08-27 11:55:00,118.09,118.16,118.08,118.12,20986.0,112.0562,112.1227,112.0467,112.0847,20986.0
2021-08-27 12:00:00,118.11,118.14,118.07,118.1,11755.0,112.0752,112.1037,112.0373,112.0657,11755.0
2021-08-27 12:05:00,118.09,118.18,118.08,118.14,23891.0,112.0562,112.1416,112.0467,112.1037,23891.0
2021-08-27 12:10:00,118.15,118.17,118.13,118.16,7657.0,112.1132,112.1321,112.0942,112.1227,7657.0
2021-08-27 12:15:00,118.16,118.24,118.14,118.23,15205.0,112.1227,112.1986,112.1037,112.1891,15205.0
2021-08-27 12:20:00,118.23,118.29,118.23,118.28,4515.0,112.1891,112.246,112.1891,112.2365,4515.0
2021-08-27 12:25:00,118.28,118.28,118.23,118.28,5193.0,112.2365,112.2365,112.1891,112.2365,5193.0
2021-08-27 12:30:00,118.27,118.29,118.2,118.21,24694.0,112.227,112.246,112.1606,112.1701,24694.0
2021-08-27 12:35:00,118.22,118.3,118.17,118.3,7395.0,112.1796,112.2555,112.1321,112.2555,7395.0
2021-08-27 12:40:00,118.29,118.29,118.24,118.27,6791.0,112.246,112.246,112.1986,112.227,6791.0
2021-08-27 12:45:00,118.27,118.27,118.26,118.27,1827.0,112.227,112.227,112.2175,112.227,1827.0
2021-08-27 12:50:00,118.28,118.3,118.27,118.3,5229.0,112.2365,112.2555,112.227,112.2555,5229.0
2021-08-27 12:55:00,118.31,118.36,118.3,118.36,10217.0,112.265,112.3124,112.2555,112.3124,10217.0
2021-08-27 13:00:00,118.37,118.41,118.33,118.33,6554.0,112.3219,112.3599,112.284,112.284,6554.0
2021-08-27 13:05:00,118.34,118.35,118.32,118.35,7182.0,112.2935,112.3029,112.2745,112.3029,7182.0
2021-08-27 13:10:00,118.36,118.44,118.35,118.43,7627.0,112.3124,112.3883,112.3029,112.3789,7627.0
2021-08-27 13:15:00,118.43,118.45,118.36,118.36,4936.0,112.3789,112.3978,112.3124,112.3124,4936.0
2021-08-27 13:20:00,118.36,118.4,118.35,118.38,5522.0,112.3124,112.3504,112.3029,112.3314,5522.0
2021-08-27 13:25:00,118.38,118.38,118.28,118.31,15381.0,112.3314,112.3314,112.2365,112.265,15381.0
2021-08-27 13:30:00,118.31,118.37,118.3,118.37,7032.0,112.265,112.3219,112.2555,112.3219,7032.0
2021-08-27 13:35:00,118.36,118.37,118.33,118.34,5283.0,112.3124,112.3219,112.284,112.2935,5283.0
2021-08-27 13:40:00,118.34,118.34,118.25,118.26,7865.0,112.2935,112.2935,112.2081,112.2175,7865.0
2021-08-27 13:45:00,118.26,118.28,118.26,118.27,5094.0,112.2175,112.2365,112.2175,112.227,5094.0
2021-08-27 13:50:00,118.27,118.27,118.21,118.23,14565.0,112.227,112.227,112.1701,112.1891,14565.0
2021-08-27 13:55:00,118.24,118.26,118.18,118.18,8516.0,112.1986,112.2175,112.1416,112.1416,8516.0
2021-08-27 14:00:00,118.17,118.2,118.09,118.11,7561.0,112.1321,112.1606,112.0562,112.0752,7561.0
2021-08-27 14:05:00,118.11,118.17,118.06,118.17,21489.0,112.0752,112.1321,112.0278,112.1321,21489.0
2021-08-27 14:10:00,118.16,118.22,118.14,118.21,4274.0,112.1227,112.1796,112.1037,112.1701,4274.0
2021-08-27 14:15:00,118.21,118.23,118.13,118.17,22554.0,112.1701,112.1891,112.0942,112.1321,22554.0
2021-08-27 14:20:00,118.18,118.19,118.08,118.1,9701.0,112.1416,112.1511,112.0467,112.0657,9701.0
2021-08-27 14:25:00,118.08,118.1,118.06,118.08,9520.0,112.0467,112.0657,112.0278,112.0467,9520.0
2021-08-27 14:30:00,118.08,118.18,118.07,118.18,12450.0,112.0467,112.1416,112.0373,112.1416,12450.0
2021-08-27 14:35:00,118.19,118.2,118.13,118.13,8155.0,112.1511,112.1606,112.0942,112.0942,8155.0
2021-08-27 14:40:00,118.14,118.19,118.13,118.19,5341.0,112.1037,112.1511,112.0942,112.1511,5341.0
2021-08-27 14:45:00,118.17,118.19,118.11,118.15,9184.0,112.1321,112.1511,112.0752,112.1132,9184.0
2021-08-27 14:50:00,118.16,118.19,118.15,118.19,5629.0,112.1227,112.1511,112.1132,112.1511,5629.0
2021-08-27 14:55:00,118.2,118.22,118.19,118.2,2579.0,112.1606,112.1796,112.1511,112.1606,2579.0
2021-08-27 15:00:00,118.18,118.21,118.17,118.21,6555.0,112.1416,112.1701,112.1321,112.1701,6555.0
2021-08-27 15:05:00,118.22,118.26,118.2,118.23,7082.0,112.1796,112.2175,112.1606,112.1891,7082.0
2021-08-27 15:10:00,118.23,118.31,118.23,118.31,8171.0,112.1891,112.265,112.1891,112.265,8171.0
2021-08-27 15:15:00,118.32,118.33,118.27,118.31,8460.0,112.2745,112.284,112.227,112.265,8460.0
2021-08-27 15:20:00,118.3,118.34,118.29,118.29,5219.0,112.2555,112.2935,112.246,112.246,5219.0
2021-08-27 15:25:00,118.29,118.3,118.24,118.26,7326.0,112.246,112.2555,112.1986,112.2175,7326.0
2021-08-27 15:30:00,118.26,118.28,118.23,118.28,10068.0,112.2175,112.2365,112.1891,112.2365,10068.0
2021-08-27 15:35:00,118.3,118.31,118.26,118.31,7001.0,112.2555,112.265,112.2175,112.265,7001.0
2021-08-27 15:40:00,118.3,118.41,118.26,118.39,13100.0,112.2555,112.3599,112.2175,112.3409,13100.0
2021-08-27 15:45:00,118.39,118.43,118.34,118.35,11641.0,112.3409,112.3789,112.2935,112.3029,11641.0
2021-08-27 15:50:00,118.36,118.42,118.32,118.38,20382.0,112.3124,112.3694,112.2745,112.3314,20382.0
2021-08-27 15:55:00,118.39,118.51,118.33,118.42,57880.0,112.3409,112.4548,112.284,112.3694,57880.0
2021-08-30 09:30:00,118.7,118.74,118.42,118.49,43645.0,112.6351,112.673,112.3694,112.4358,43645.0
2021-08-30 09:35:00,118.54,118.9,118.54,118.88,11183.0,112.4832,112.8248,112.4832,112.8059,11183.0
2021-08-30 09:40:00,118.9,118.91,118.76,118.81,7938.0,112.8248,112.8343,112.692,112.7394,7938.0
2021-08-30 09:45:00,118.8,119.01,118.78,118.96,17126.0,112.73,112.9292,112.711,112.8818,17126.0
2021-08-30 09:50:00,119.01,119.02,118.87,118.97,3593.0,112.9292,112.9387,112.7964,112.8913,3593.0
2021-08-30 09:55:00,118.97,119.06,118.95,118.99,8081.0,112.8913,112.9767,112.8723,112.9102,8081.0
2021-08-30 10:00:00,118.97,119.14,118.97,119.12,12085.0,112.8913,113.0526,112.8913,113.0336,12085.0
2021-08-30 10:05:00,119.12,119.29,119.07,119.24,7625.0,113.0336,113.1949,112.9862,113.1475,7625.0
2021-08-30 10:10:00,119.24,119.25,119.02,119.17,6095.0,113.1475,113.157,112.9387,113.081,6095.0
2021-08-30 10:15:00,119.18,119.25,119.15,119.19,4701.0,113.0905,113.157,113.0621,113.1,4701.0
2021-08-30 10:20:00,119.18,119.34,119.18,119.31,2939.0,113.0905,113.2424,113.0905,113.2139,2939.0
2021-08-30 10:25:00,119.3,119.3,119.2,119.25,6112.0,113.2044,113.2044,113.1095,113.157,6112.0
2021-08-30 10:30:00,119.3,119.41,119.3,119.35,3871.0,113.2044,113.3088,113.2044,113.2519,3871.0
2021-08-30 10:35:00,119.36,119.47,119.32,119.47,10392.0,113.2613,113.3657,113.2234,113.3657,10392.0
2021-08-30 10:40:00,119.45,119.62,119.41,119.62,8693.0,113.3467,113.5081,113.3088,113.5081,8693.0
2021-08-30 10:45:00,119.65,119.74,119.63,119.66,4821.0,113.5365,113.6219,113.5175,113.546,4821.0
2021-08-30 10:50:00,119.65,119.84,119.63,119.77,5948.0,113.5365,113.7168,113.5175,113.6504,5948.0
2021-08-30 10:55:00,119.75,119.8,119.67,119.8,7980.0,113.6314,113.6789,113.5555,113.6789,7980.0
2021-08-30 11:00:00,119.81,119.93,119.73,119.88,5784.0,113.6883,113.8022,113.6124,113.7548,5784.0
2021-08-30 11:05:00,119.9,119.94,119.83,119.9,4790.0,113.7737,113.8117,113.7073,113.7737,4790.0
2021-08-30 11:10:00,119.94,119.94,119.85,119.86,3691.0,113.8117,113.8117,113.7263,113.7358,3691.0
2021-08-30 11:15:00,119.84,119.92,119.83,119.92,4069.0,113.7168,113.7927,113.7073,113.7927,4069.0
2021-08-30 11:20:00,119.88,119.94,119.85,119.89,12016.0,113.7548,113.8117,113.7263,113.7643,12016.0
2021-08-30 11:25:00,119.89,119.91,119.85,119.91,8775.0,113.7643,113.7832,113.7263,113.7832,8775.0
2021-08-30 11:30:00,119.92,120.08,119.92,120.06,14192.0,113.7927,113.9446,113.7927,113.9256,14192.0
2021-08-30 11:35:00,120.06,120.07,119.9,119.97,10390.0,113.9256,113.9351,113.7737,113.8402,10390.0
2021-08-30 11:40:00,119.98,119.99,119.86,119.95,20738.0,113.8497,113.8591,113.7358,113.8212,20738.0
2021-08-30 11:45:00,119.94,119.97,119.84,119.88,13234.0,113.8117,113.8402,113.7168,113.7548,13234.0
2021-08-30 11:50:00,119.88,119.89,119.81,119.85,5214.0,113.7548,113.7643,113.6883,113.7263,5214.0
2021-08-30 11:55:00,119.85,119.85,119.78,119.78,2542.0,113.7263,113.7263,113.6599,113.6599,2542.0
2021-08-30 12:00:00,119.79,119.87,119.78,119.82,5427.0,113.6694,113.7453,113.6599,113.6978,5427.0
2021-08-30 12:05:00,119.81,119.89,119.81,119.86,2528.0,113.6883,113.7643,113.6883,113.7358,2528.0
2021-08-30 12:10:00,119.84,119.85,119.73,119.73,7721.0,113.7168,113.7263,113.6124,113.6124,7721.0
2021-08-30 12:15:00,119.73,119.74,119.67,119.68,4713.0,113.6124,113.6219,113.5555,113.565,4713.0
2021-08-30 12:20:00,119.69,119.77,119.69,119.77,5093.0,113.5745,113.6504,113.5745,113.6504,5093.0
2021-08-30 12:25:00,119.78,119.83,119.77,119.82,5636.0,113.6599,113.7073,113.6504,113.6978,5636.0
2021-08-30 12:30:00,119.83,119.87,119.77,119.87,8713.0,113.7073,113.7453,113.6504,113.7453,8713.0
2021-08-30 12:35:00,119.87,119.87,119.81,119.84,4268.0,113.7453,113.7453,113.6883,113.7168,4268.0
2021-08-30 12:40:00,119.82,119.86,119.8,119.85,2738.0,113.6978,113.7358,113.6789,113.7263,2738.0
2021-08-30 12:45:00,119.86,119.87,119.75,119.81,10296.0,113.7358,113.7453,113.6314,113.6883,10296.0
2021-08-30 12:50:00,119.81,119.88,119.79,119.88,7085.0,113.6883,113.7548,113.6694,113.7548,7085.0
2021-08-30 12:55:00,119.86,119.88,119.85,119.85,5294.0,113.7358,113.7548,113.7263,113.7263,5294.0
2021-08-30 13:00:00,119.86,119.86,119.81,119.84,3485.0,113.7358,113.7358,113.6883,113.7168,3485.0
2021-08-30 13:05:00,119.85,119.91,119.85,119.9,4853.0,113.7263,113.7832,113.7263,113.7737,4853.0
2021-08-30 13:10:00,119.9,119.95,119.89,119.95,4589.0,113.7737,113.8212,113.7643,113.8212,4589.0
2021-08-30 13:15:00,119.96,119.96,119.91,119.93,2880.0,113.8307,113.8307,113.7832,113.8022,2880.0
2021-08-30 13:20:00,119.92,119.92,119.88,119.89,2772.0,113.7927,113.7927,113.7548,113.7643,2772.0
2021-08-30 13:25:00,119.87,119.87,119.8,119.86,10192.0,113.7453,113.7453,113.6789,113.7358,10192.0
2021-08-30 13:30:00,119.86,119.89,119.85,119.88,4356.0,113.7358,113.7643,113.7263,113.7548,4356.0
2021-08-30 13:35:00,119.86,119.87,119.8,119.81,4882.0,113.7358,113.7453,113.6789,113.6883,4882.0
2021-08-30 13:40:00,119.81,119.81,119.71,119.73,3302.0,113.6883,113.6883,113.5935,113.6124,3302.0
2021-08-30 13:45:00,119.7,119.76,119.7,119.73,5847.0,113.584,113.6409,113.584,113.6124,5847.0
2021-08-30 13:50:00,119.72,119.73,119.65,119.71,3293.0,113.6029,113.6124,113.5365,113.5935,3293.0
2021-08-30 13:55:00,119.7,119.7,119.63,119.65,5114.0,113.584,113.584,113.5175,113.5365,5114.0
2021-08-30 14:00:00,119.65,119.65,119.54,119.63,6695.0,113.5365,113.5365,113.4321,113.5175,6695.0
2021-08-30 14:05:00,119.64,119.69,119.62,119.67,7669.0,113.527,113.5745,113.5081,113.5555,7669.0
2021-08-30 14:10:00,119.67,119.74,119.67,119.73,4638.0,113.5555,113.6219,113.5555,113.6124,4638.0
2021-08-30 14:15:00,119.73,119.77,119.7,119.71,9380.0,113.6124,113.6504,113.584,113.5935,9380.0
2021-08-30 14:20:00,119.71,119.74,119.68,119.72,5249.0,113.5935,113.6219,113.565,113.6029,5249.0
2021-08-30 14:25:00,119.72,119.74,119.7,119.73,3179.0,113.6029,113.6219,113.584,113.6124,3179.0
2021-08-30 14:30:00,119.73,119.77,119.71,119.73,7930.0,113.6124,113.6504,113.5935,113.6124,7930.0
2021-08-30 14:35:00,119.73,119.74,119.66,119.7,6000.0,113.6124,113.6219,113.546,113.584,6000.0
2021-08-30 14:40:00,119.7,119.72,119.6,119.61,5597.0,113.584,113.6029,113.4891,113.4986,5597.0
2021-08-30 14:45:00,119.62,119.71,119.62,119.71,8406.0,113.5081,113.5935,113.5081,113.5935,8406.0
2021-08-30 14:50:00,119.71,119.72,119.67,119.67,3399.0,113.5935,113.6029,113.5555,113.5555,3399.0
2021-08-30 14:55:00,119.66,119.67,119.62,119.66,4531.0,113.546,113.5555,113.5081,113.546,4531.0
2021-08-30 15:00:00,119.66,119.69,119.61,119.68,7850.0,113.546,113.5745,113.4986,113.565,7850.0
2021-08-30 15:05:00,119.68,119.73,119.67,119.72,7907.0,113.565,113.6124,113.5555,113.6029,7907.0
2021-08-30 15:10:00,119.72,119.76,119.65,119.65,12760.0,113.6029,113.6409,113.5365,113.5365,12760.0
2021-08-30 15:15:00,119.64,119.64,119.51,119.51,10794.0,113.527,113.527,113.4037,113.4037,10794.0
2021-08-30 15:20:00,119.49,119.55,119.49,119.54,12082.0,113.3847,113.4416,113.3847,113.4321,12082.0
2021-08-30 15:25:00,119.54,119.55,119.45,119.47,9796.0,113.4321,113.4416,113.3467,113.3657,9796.0
2021-08-30 15:30:00,119.45,119.46,119.37,119.45,13499.0,113.3467,113.3562,113.2708,113.3467,13499.0
2021-08-30 15:35:00,119.45,119.55,119.43,119.54,13454.0,113.3467,113.4416,113.3278,113.4321,13454.0
2021-08-30 15:40:00,119.53,119.58,119.47,119.49,11349.0,113.4227,113.4701,113.3657,113.3847,11349.0
2021-08-30 15:45:00,119.5,119.57,119.48,119.56,19280.0,113.3942,113.4606,113.3752,113.4511,19280.0
2021-08-30 15:50:00,119.56,119.56,119.41,119.44,36216.0,113.4511,113.4511,113.3088,113.3373,36216.0
2021-08-30 15:55:00,119.44,119.48,119.27,119.39,95004.0,113.3373,113.3752,113.1759,113.2898,95004.0
2021-08-31 09:30:00,119.55,119.61,119.26,119.61,37399.0,113.4416,113.4986,113.1664,113.4986,37399.0
2021-08-31 09:35:00,119.56,119.71,119.5,119.62,7247.0,113.4511,113.5935,113.3942,113.5081,7247.0
2021-08-31 09:40:00,119.62,119.62,119.4,119.55,8420.0,113.5081,113.5081,113.2993,113.4416,8420.0
2021-08-31 09:45:00,119.55,119.67,119.47,119.67,9027.0,113.4416,113.5555,113.3657,113.5555,9027.0
2021-08-31 09:50:00,119.59,119.6,119.35,119.38,11765.0,113.4796,113.4891,113.2519,113.2803,11765.0
2021-08-31 09:55:00,119.37,119.64,119.35,119.48,12824.0,113.2708,113.527,113.2519,113.3752,12824.0
2021-08-31 10:00:00,119.43,119.53,119.38,119.38,7837.0,113.3278,113.4227,113.2803,113.2803,7837.0
2021-08-31 10:05:00,119.35,119.63,119.33,119.63,12292.0,113.2519,113.5175,113.2329,113.5175,12292.0
2021-08-31 10:10:00,119.61,119.69,119.59,119.64,7161.0,113.4986,113.5745,113.4796,113.527,7161.0
2021-08-31 10:15:00,119.64,119.7,119.5,119.56,13820.0,113.527,113.584,113.3942,113.4511,13820.0
2021-08-31 10:20:00,119.53,119.61,119.4,119.42,6608.0,113.4227,113.4986,113.2993,113.3183,6608.0
2021-08-31 10:25:00,119.41,119.53,119.37,119.51,7059.0,113.3088,113.4227,113.2708,113.4037,7059.0
2021-08-31 10:30:00,119.52,119.67,119.5,119.59,12615.0,113.4132,113.5555,113.3942,113.4796,12615.0
2021-08-31 10:35:00,119.6,119.61,119.53,119.61,4961.0,113.4891,113.4986,113.4227,113.4986,4961.0
2021-08-31 10:40:00,119.67,119.71,119.54,119.54,4953.0,113.5555,113.5935,113.4321,113.4321,4953.0
2021-08-31 10:45:00,119.55,119.67,119.55,119.67,4799.0,113.4416,113.5555,113.4416,113.5555,4799.0
2021-08-31 10:50:00,119.65,119.66,119.53,119.62,8393.0,113.5365,113.546,113.4227,113.5081,8393.0
2021-08-31 10:55:00,119.64,119.83,119.64,119.83,6913.0,113.527,113.7073,113.527,113.7073,6913.0
2021-08-31 11:00:00,119.84,119.94,119.84,119.86,13919.0,113.7168,113.8117,113.7168,113.7358,13919.0
2021-08-31 11:05:00,119.87,119.88,119.82,119.83,5088.0,113.7453,113.7548,113.6978,113.7073,5088.0
2021-08-31 11:10:00,119.82,119.83,119.73,119.75,6219.0,113.6978,113.7073,113.6124,113.6314,6219.0
2021-08-31 11:15:00,119.75,119.75,119.64,119.67,4676.0,113.6314,113.6314,113.527,113.5555,4676.0
2021-08-31 11:20:00,119.65,119.68,119.61,119.62,5533.0,113.5365,113.565,113.4986,113.5081,5533.0
2021-08-31 11:25:00,119.62,119.68,119.6,119.67,4054.0,113.5081,113.565,113.4891,113.5555,4054.0
2021-08-31 11:30:00,119.68,119.83,119.67,119.79,8606.0,113.565,113.7073,113.5555,113.6694,8606.0
2021-08-31 11:35:00,119.79,119.81,119.73,119.73,4640.0,113.6694,113.6883,113.6124,113.6124,4640.0
2021-08-31 11:40:00,119.74,119.74,119.59,119.61,4859.0,113.6219,113.6219,113.4796,113.4986,4859.0
2021-08-31 11:45:00,119.62,119.63,119.53,119.53,6064.0,113.5081,113.5175,113.4227,113.4227,6064.0
2021-08-31 11:50:00,119.53,119.57,119.53,119.54,5410.0,113.4227,113.4606,113.4227,113.4321,5410.0
2021-08-31 11:55:00,119.53,119.53,119.45,119.51,6029.0,113.4227,113.4227,113.3467,113.4037,6029.0
2021-08-31 12:00:00,119.5,119.5,119.37,119.38,5374.0,113.3942,113.3942,113.2708,113.2803,5374.0
2021-08-31 12:05:00,119.38,119.39,119.34,119.38,5614.0,113.2803,113.2898,113.2424,113.2803,5614.0
2021-08-31 12:10:00,119.39,119.45,119.39,119.44,13708.0,113.2898,113.3467,113.2898,113.3373,13708.0
2021-08-31 12:15:00,119.47,119.53,119.45,119.48,17106.0,113.3657,113.4227,113.3467,113.3752,17106.0
2021-08-31 12:20:00,119.45,119.52,119.39,119.51,18090.0,113.3467,113.4132,113.2898,113.4037,18090.0
2021-08-31 12:25:00,119.53,119.54,119.48,119.5,3403.0,113.4227,113.4321,113.3752,113.3942,3403.0
2021-08-31 12:30:00,119.49,119.5,119.46,119.47,4209.0,113.3847,113.3942,113.3562,113.3657,4209.0
2021-08-31 12:35:00,119.48,119.48,119.44,119.48,8301.0,113.3752,113.3752,113.3373,113.3752,8301.0
2021-08-31 12:40:00,119.47,119.49,119.39,119.42,26105.0,113.3657,113.3847,113.2898,113.3183,26105.0
2021-08-31 12:45:00,119.42,119.44,119.39,119.41,14152.0,113.3183,113.3373,113.2898,113.3088,14152.0
2021-08-31 12:50:00,119.41,119.44,119.24,119.24,25591.0,113.3088,113.3373,113.1475,113.1475,25591.0
2021-08-31 12:55:00,119.22,119.31,119.2,119.29,8298.0,113.1285,113.2139,113.1095,113.1949,8298.0
2021-08-31 13:00:00,119.3,119.37,119.27,119.32,9695.0,113.2044,113.2708,113.1759,113.2234,9695.0
2021-08-31 13:05:00,119.3,119.3,119.21,119.27,3926.0,113.2044,113.2044,113.119,113.1759,3926.0
2021-08-31 13:10:00,119.28,119.37,119.27,119.35,6952.0,113.1854,113.2708,113.1759,113.2519,6952.0
2021-08-31 13:15:00,119.35,119.42,119.31,119.41,5381.0,113.2519,113.3183,113.2139,113.3088,5381.0
2021-08-31 13:20:00,119.41,119.41,119.33,119.33,4696.0,113.3088,113.3088,113.2329,113.2329,4696.0
2021-08-31 13:25:00,119.34,119.37,119.28,119.31,10685.0,113.2424,113.2708,113.1854,113.2139,10685.0
2021-08-31 13:30:00,119.3,119.34,119.27,119.3,12095.0,113.2044,113.2424,113.1759,113.2044,12095.0
2021-08-31 13:35:00,119.3,119.38,119.28,119.36,9277.0,113.2044,113.2803,113.1854,113.2613,9277.0
2021-08-31 13:40:00,119.36,119.39,119.33,119.39,5910.0,113.2613,113.2898,113.2329,113.2898,5910.0
2021-08-31 13:45:00,119.38,119.44,119.37,119.42,8639.0,113.2803,113.3373,113.2708,113.3183,8639.0
2021-08-31 13:50:00,119.44,119.45,119.41,119.44,1868.0,113.3373,113.3467,113.3088,113.3373,1868.0
2021-08-31 13:55:00,119.45,119.5,119.44,119.5,3632.0,113.3467,113.3942,113.3373,113.3942,3632.0
2021-08-31 14:00:00,119.53,119.55,119.48,119.48,4251.0,113.4227,113.4416,113.3752,113.3752,4251.0
2021-08-31 14:05:00,119.47,119.47,119.4,119.41,8002.0,113.3657,113.3657,113.2993,113.3088,8002.0
2021-08-31 14:10:00,119.41,119.43,119.36,119.4,6557.0,113.3088,113.3278,113.2613,113.2993,6557.0
2021-08-31 14:15:00,119.4,119.43,119.34,119.37,5670.0,113.2993,113.3278,113.2424,113.2708,5670.0
2021-08-31 14:20:00,119.36,119.39,119.3,119.35,11118.0,113.2613,113.2898,113.2044,113.2519,11118.0
2021-08-31 14:25:00,119.34,119.35,119.29,119.32,12823.0,113.2424,113.2519,113.1949,113.2234,12823.0
2021-08-31 14:30:00,119.32,119.38,119.32,119.37,9223.0,113.2234,113.2803,113.2234,113.2708,9223.0
2021-08-31 14:35:00,119.38,119.4,119.34,119.4,9177.0,113.2803,113.2993,113.2424,113.2993,9177.0
2021-08-31 14:40:00,119.4,119.41,119.34,119.37,8868.0,113.2993,113.3088,113.2424,113.2708,8868.0
2021-08-31 14:45:00,119.38,119.41,119.37,119.39,7866.0,113.2803,113.3088,113.2708,113.2898,7866.0
2021-08-31 14:50:00,119.4,119.43,119.35,119.37,6958.0,113.2993,113.3278,113.2519,113.2708,6958.0
2021-08-31 14:55:00,119.36,119.41,119.36,119.41,9675.0,113.2613,113.3088,113.2613,113.3088,9675.0
2021-08-31 15:00:00,119.41,119.42,119.33,119.39,10273.0,113.3088,113.3183,113.2329,113.2898,10273.0
2021-08-31 15:05:00,119.38,119.4,119.33,119.4,8754.0,113.2803,113.2993,113.2329,113.2993,8754.0
2021-08-31 15:10:00,119.39,119.42,119.37,119.38,6680.0,113.2898,113.3183,113.2708,113.2803,6680.0
2021-08-31 15:15:00,119.37,119.45,119.37,119.44,8922.0,113.2708,113.3467,113.2708,113.3373,8922.0
2021-08-31 15:20:00,119.41,119.47,119.41,119.47,8085.0,113.3088,113.3657,113.3088,113.3657,8085.0
2021-08-31 15:25:00,119.47,119.5,119.43,119.44,25825.0,113.3657,113.3942,113.3278,113.3373,25825.0
2021-08-31 15:30:00,119.43,119.49,119.41,119.48,18762.0,113.3278,113.3847,113.3088,113.3752,18762.0
2021-08-31 15:35:00,119.47,119.63,119.46,119.59,21394.0,113.3657,113.5175,113.3562,113.4796,21394.0
2021-08-31 15:40:00,119.59,119.59,119.51,119.54,20348.0,113.4796,113.4796,113.4037,113.4321,20348.0
2021-08-31 15:45:00,119.54,119.57,119.47,119.49,23826.0,113.4321,113.4606,113.3657,113.3847,23826.0
2021-08-31 15:50:00,119.51,119.59,119.49,119.51,56461.0,113.4037,113.4796,113.3847,113.4037,56461.0
2021-08-31 15:55:00,119.52,119.66,119.51,119.55,109193.0,113.4132,113.546,113.4037,113.4416,109193.0
2021-09-01 09:30:00,119.73,119.81,119.13,119.28,37319.0,113.6124,113.6883,113.0431,113.1854,37319.0
2021-09-01 09:35:00,119.21,119.24,118.95,119.09,9168.0,113.119,113.1475,112.8723,113.0051,9168.0
2021-09-01 09:40:00,119.13,119.3,119.08,119.3,9036.0,113.0431,113.2044,112.9956,113.2044,9036.0
2021-09-01 09:45:00,119.35,119.39,119.27,119.32,3808.0,113.2519,113.2898,113.1759,113.2234,3808.0
2021-09-01 09:50:00,119.28,119.44,119.2,119.35,6233.0,113.1854,113.3373,113.1095,113.2519,6233.0
2021-09-01 09:55:00,119.36,119.37,119.16,119.34,8792.0,113.2613,113.2708,113.0716,113.2424,8792.0
2021-09-01 10:00:00,119.27,119.53,119.25,119.42,5383.0,113.1759,113.4227,113.157,113.3183,5383.0
2021-09-01 10:05:00,119.47,119.49,119.27,119.29,8132.0,113.3657,113.3847,113.1759,113.1949,8132.0
2021-09-01 10:10:00,119.26,119.39,119.24,119.37,7849.0,113.1664,113.2898,113.1475,113.2708,7849.0
2021-09-01 10:15:00,119.43,119.61,119.36,119.61,10675.0,113.3278,113.4986,113.2613,113.4986,10675.0
2021-09-01 10:20:00,119.6,119.66,119.55,119.58,5835.0,113.4891,113.546,113.4416,113.4701,5835.0
2021-09-01 10:25:00,119.6,119.71,119.58,119.65,5792.0,113.4891,113.5935,113.4701,113.5365,5792.0
2021-09-01 10:30:00,119.6,119.62,119.48,119.53,11735.0,113.4891,113.5081,113.3752,113.4227,11735.0
2021-09-01 10:35:00,119.54,119.7,119.5,119.7,5364.0,113.4321,113.584,113.3942,113.584,5364.0
2021-09-01 10:40:00,119.65,119.65,119.56,119.62,3261.0,113.5365,113.5365,113.4511,113.5081,3261.0
2021-09-01 10:45:00,119.66,119.66,119.59,119.61,1805.0,113.546,113.546,113.4796,113.4986,1805.0
2021-09-01 10:50:00,119.57,119.73,119.55,119.73,9855.0,113.4606,113.6124,113.4416,113.6124,9855.0
2021-09-01 10:55:00,119.72,119.77,119.71,119.73,6055.0,113.6029,113.6504,113.5935,113.6124,6055.0
2021-09-01 11:00:00,119.75,119.81,119.65,119.68,7875.0,113.6314,113.6883,113.5365,113.565,7875.0
2021-09-01 11:05:00,119.7,119.75,119.69,119.72,6723.0,113.584,113.6314,113.5745,113.6029,6723.0
2021-09-01 11:10:00,119.73,119.8,119.71,119.78,6295.0,113.6124,113.6789,113.5935,113.6599,6295.0
2021-09-01 11:15:00,119.77,119.82,119.71,119.72,9276.0,113.6504,113.6978,113.5935,113.6029,9276.0
2021-09-01 11:20:00,119.73,119.75,119.65,119.65,5994.0,113.6124,113.6314,113.5365,113.5365,5994.0
2021-09-01 11:25:00,119.67,120.19,119.67,120.17,27571.0,113.5555,114.0489,113.5555,114.03,27571.0
2021-09-01 11:30:00,120.14,120.17,120.08,120.16,15244.0,114.0015,114.03,113.9446,114.0205,15244.0
2021-09-01 11:35:00,120.19,120.2,120.11,120.14,6507.0,114.0489,114.0584,113.973,114.0015,6507.0
2021-09-01 11:40:00,120.13,120.15,120.1,120.13,2505.0,113.992,114.011,113.9635,113.992,2505.0
2021-09-01 11:45:00,120.13,120.18,120.09,120.09,6865.0,113.992,114.0394,113.954,113.954,6865.0
2021-09-01 11:50:00,120.08,120.13,120.06,120.1,3662.0,113.9446,113.992,113.9256,113.9635,3662.0
2021-09-01 11:55:00,120.08,120.11,120.07,120.09,2294.0,113.9446,113.973,113.9351,113.954,2294.0
2021-09-01 12:00:00,120.11,120.16,120.09,120.12,4977.0,113.973,114.0205,113.954,113.9825,4977.0
2021-09-01 12:05:00,120.09,120.15,120.09,120.15,1750.0,113.954,114.011,113.954,114.011,1750.0
2021-09-01 12:10:00,120.15,120.23,120.11,120.23,3484.0,114.011,114.0869,113.973,114.0869,3484.0
2021-09-01 12:15:00,120.24,120.3,120.15,120.16,7803.0,114.0964,114.1533,114.011,114.0205,7803.0
2021-09-01 12:20:00,120.16,120.31,120.16,120.29,14253.0,114.0205,114.1628,114.0205,114.1438,14253.0
2021-09-01 12:25:00,120.25,120.25,120.18,120.2,6711.0,114.1059,114.1059,114.0394,114.0584,6711.0
2021-09-01 12:30:00,120.18,120.28,120.18,120.27,2671.0,114.0394,114.1343,114.0394,114.1248,2671.0
2021-09-01 12:35:00,120.28,120.31,120.23,120.29,5329.0,114.1343,114.1628,114.0869,114.1438,5329.0
2021-09-01 12:40:00,120.3,120.35,120.3,120.31,8536.0,114.1533,114.2008,114.1533,114.1628,8536.0
2021-09-01 12:45:00,120.31,120.52,120.29,120.51,61207.0,114.1628,114.3621,114.1438,114.3526,61207.0
2021-09-01 12:50:00,120.53,120.66,120.51,120.65,6924.0,114.3716,114.4949,114.3526,114.4854,6924.0
2021-09-01 12:55:00,120.66,120.66,120.6,120.63,6458.0,114.4949,114.4949,114.438,114.4664,6458.0
2021-09-01 13:00:00,120.6,120.69,120.6,120.69,7364.0,114.438,114.5234,114.438,114.5234,7364.0
2021-09-01 13:05:00,120.67,120.7,120.64,120.7,5512.0,114.5044,114.5329,114.4759,114.5329,5512.0
2021-09-01 13:10:00,120.69,120.73,120.68,120.69,16554.0,114.5234,114.5613,114.5139,114.5234,16554.0
2021-09-01 13:15:00,120.68,120.72,120.66,120.72,4263.0,114.5139,114.5519,114.4949,114.5519,4263.0
2021-09-01 13:20:00,120.71,120.76,120.7,120.74,8938.0,114.5424,114.5898,114.5329,114.5708,8938.0
2021-09-01 13:25:00,120.74,120.86,120.71,120.84,13007.0,114.5708,114.6847,114.5424,114.6657,13007.0
2021-09-01 13:30:00,120.82,120.88,120.82,120.88,6676.0,114.6467,114.7037,114.6467,114.7037,6676.0
2021-09-01 13:35:00,120.87,120.92,120.84,120.84,9716.0,114.6942,114.7416,114.6657,114.6657,9716.0
2021-09-01 13:40:00,120.84,120.88,120.72,120.76,19450.0,114.6657,114.7037,114.5519,114.5898,19450.0
2021-09-01 13:45:00,120.76,120.87,120.75,120.87,5826.0,114.5898,114.6942,114.5803,114.6942,5826.0
2021-09-01 13:50:00,120.85,120.86,120.81,120.83,5897.0,114.6752,114.6847,114.6373,114.6562,5897.0
2021-09-01 13:55:00,120.84,120.84,120.77,120.77,4667.0,114.6657,114.6657,114.5993,114.5993,4667.0
2021-09-01 14:00:00,120.76,120.8,120.76,120.78,5638.0,114.5898,114.6278,114.5898,114.6088,5638.0
2021-09-01 14:05:00,120.79,120.82,120.77,120.77,6307.0,114.6183,114.6467,114.5993,114.5993,6307.0
2021-09-01 14:10:00,120.77,120.95,120.77,120.91,9857.0,114.5993,114.7701,114.5993,114.7321,9857.0
2021-09-01 14:15:00,120.89,120.92,120.84,120.84,6705.0,114.7132,114.7416,114.6657,114.6657,6705.0
2021-09-01 14:20:00,120.82,120.87,120.76,120.81,9709.0,114.6467,114.6942,114.5898,114.6373,9709.0
2021-09-01 14:25:00,120.81,120.81,120.73,120.73,4316.0,114.6373,114.6373,114.5613,114.5613,4316.0
2021-09-01 14:30:00,120.73,120.78,120.69,120.76,4763.0,114.5613,114.6088,114.5234,114.5898,4763.0
2021-09-01 14:35:00,120.75,120.83,120.72,120.83,11009.0,114.5803,114.6562,114.5519,114.6562,11009.0
2021-09-01 14:40:00,120.83,120.88,120.79,120.79,5705.0,114.6562,114.7037,114.6183,114.6183,5705.0
2021-09-01 14:45:00,120.8,120.84,120.78,120.82,4961.0,114.6278,114.6657,114.6088,114.6467,4961.0
2021-09-01 14:50:00,120.82,120.89,120.82,120.88,8278.0,114.6467,114.7132,114.6467,114.7037,8278.0
2021-09-01 14:55:00,120.88,120.88,120.74,120.74,23034.0,114.7037,114.7037,114.5708,114.5708,23034.0
2021-09-01 15:00:00,120.75,120.75,120.61,120.63,12679.0,114.5803,114.5803,114.4475,114.4664,12679.0
2021-09-01 15:05:00,120.63,120.69,120.61,120.64,7187.0,114.4664,114.5234,114.4475,114.4759,7187.0
2021-09-01 15:10:00,120.63,120.67,120.59,120.61,9538.0,114.4664,114.5044,114.4285,114.4475,9538.0
2021-09-01 15:15:00,120.61,120.65,120.59,120.6,10399.0,114.4475,114.4854,114.4285,114.438,10399.0
2021-09-01 15:20:00,120.61,120.68,120.6,120.68,7934.0,114.4475,114.5139,114.438,114.5139,7934.0
2021-09-01 15:25:00,120.66,120.66,120.56,120.58,7204.0,114.4949,114.4949,114.4,114.419,7204.0
2021-09-01 15:30:00,120.57,120.61,120.55,120.55,8940.0,114.4095,114.4475,114.3905,114.3905,8940.0
2021-09-01 15:35:00,120.56,120.61,120.51,120.59,10321.0,114.4,114.4475,114.3526,114.4285,10321.0
2021-09-01 15:40:00,120.58,120.62,120.54,120.61,12531.0,114.419,114.457,114.381,114.4475,12531.0
2021-09-01 15:45:00,120.6,120.74,120.6,120.72,12316.0,114.438,114.5708,114.438,114.5519,12316.0
2021-09-01 15:50:00,120.72,120.72,120.63,120.65,30232.0,114.5519,114.5519,114.4664,114.4854,30232.0
2021-09-01 15:55:00,120.65,120.65,120.53,120.64,70554.0,114.4854,114.4854,114.3716,114.4759,70554.0
2021-09-02 09:30:00,120.94,121.0,120.65,120.75,24825.0,114.7606,114.8175,114.4854,114.5803,24825.0
2021-09-02 09:35:00,120.76,120.94,120.76,120.92,6416.0,114.5898,114.7606,114.5898,114.7416,6416.0
2021-09-02 09:40:00,120.93,121.18,120.93,121.18,4099.0,114.7511,114.9883,114.7511,114.9883,4099.0
2021-09-02 09:45:00,121.2,121.42,121.18,121.39,8833.0,115.0073,115.2161,114.9883,115.1876,8833.0
2021-09-02 09:50:00,121.37,121.5,121.35,121.39,9553.0,115.1686,115.292,115.1497,115.1876,9553.0
2021-09-02 09:55:00,121.39,121.39,121.03,121.24,11979.0,115.1876,115.1876,114.846,115.0453,11979.0
2021-09-02 10:00:00,121.2,121.22,120.95,120.95,3845.0,115.0073,115.0263,114.7701,114.7701,3845.0
2021-09-02 10:05:00,120.96,121.06,120.93,121.06,8708.0,114.7796,114.8745,114.7511,114.8745,8708.0
2021-09-02 10:10:00,121.07,121.18,121.05,121.17,7628.0,114.884,114.9883,114.865,114.9789,7628.0
2021-09-02 10:15:00,121.17,121.24,121.11,121.11,10164.0,114.9789,115.0453,114.9219,114.9219,10164.0
2021-09-02 10:20:00,121.14,121.17,120.95,121.05,5064.0,114.9504,114.9789,114.7701,114.865,5064.0
2021-09-02 10:25:00,121.05,121.06,120.82,120.83,4583.0,114.865,114.8745,114.6467,114.6562,4583.0
2021-09-02 10:30:00,120.84,120.84,120.67,120.82,8628.0,114.6657,114.6657,114.5044,114.6467,8628.0
2021-09-02 10:35:00,120.84,120.94,120.48,120.63,14108.0,114.6657,114.7606,114.3241,114.4664,14108.0
2021-09-02 10:40:00,120.69,120.71,120.56,120.56,8620.0,114.5234,114.5424,114.4,114.4,8620.0
2021-09-02 10:45:00,120.57,120.6,120.42,120.42,7865.0,114.4095,114.438,114.2672,114.2672,7865.0
2021-09-02 10:50:00,120.35,120.52,120.35,120.51,7645.0,114.2008,114.3621,114.2008,114.3526,7645.0
2021-09-02 10:55:00,120.5,120.5,120.37,120.43,8082.0,114.3431,114.3431,114.2197,114.2767,8082.0
2021-09-02 11:00:00,120.42,120.48,120.31,120.34,14272.0,114.2672,114.3241,114.1628,114.1913,14272.0
2021-09-02 11:05:00,120.33,120.33,120.15,120.15,7051.0,114.1818,114.1818,114.011,114.011,7051.0
2021-09-02 11:10:00,120.13,120.22,120.12,120.17,6451.0,113.992,114.0774,113.9825,114.03,6451.0
2021-09-02 11:15:00,120.14,120.22,120.11,120.21,8697.0,114.0015,114.0774,113.973,114.0679,8697.0
2021-09-02 11:20:00,120.21,120.21,120.06,120.07,7157.0,114.0679,114.0679,113.9256,113.9351,7157.0
2021-09-02 11:25:00,120.07,120.1,120.02,120.06,9986.0,113.9351,113.9635,113.8876,113.9256,9986.0
2021-09-02 11:30:00,120.05,120.16,120.01,120.15,12207.0,113.9161,114.0205,113.8781,114.011,12207.0
2021-09-02 11:35:00,120.17,120.27,120.17,120.19,4059.0,114.03,114.1248,114.03,114.0489,4059.0
2021-09-02 11:40:00,120.19,120.2,120.14,120.17,5165.0,114.0489,114.0584,114.0015,114.03,5165.0
2021-09-02 11:45:00,120.18,120.18,120.12,120.13,3842.0,114.0394,114.0394,113.9825,113.992,3842.0
2021-09-02 11:50:00,120.12,120.29,120.12,120.27,8035.0,113.9825,114.1438,113.9825,114.1248,8035.0
2021-09-02 11:55:00,120.27,120.3,120.16,120.21,3722.0,114.1248,114.1533,114.0205,114.0679,3722.0
2021-09-02 12:00:00,120.22,120.26,120.17,120.17,8779.0,114.0774,114.1154,114.03,114.03,8779.0
2021-09-02 12:05:00,120.18,120.26,120.18,120.2,8319.0,114.0394,114.1154,114.0394,114.0584,8319.0
2021-09-02 12:10:00,120.2,120.26,120.2,120.26,2814.0,114.0584,114.1154,114.0584,114.1154,2814.0
2021-09-02 12:15:00,120.26,120.29,120.22,120.29,3253.0,114.1154,114.1438,114.0774,114.1438,3253.0
2021-09-02 12:20:00,120.28,120.35,120.27,120.29,3690.0,114.1343,114.2008,114.1248,114.1438,3690.0
2021-09-02 12:25:00,120.29,120.37,120.29,120.37,4621.0,114.1438,114.2197,114.1438,114.2197,4621.0
2021-09-02 12:30:00,120.36,120.44,120.34,120.44,3836.0,114.2102,114.2862,114.1913,114.2862,3836.0
2021-09-02 12:35:00,120.43,120.45,120.4,120.4,3079.0,114.2767,114.2956,114.2482,114.2482,3079.0
2021-09-02 12:40:00,120.39,120.45,120.39,120.45,4284.0,114.2387,114.2956,114.2387,114.2956,4284.0
2021-09-02 12:45:00,120.47,120.5,120.44,120.48,9783.0,114.3146,114.3431,114.2862,114.3241,9783.0
2021-09-02 12:50:00,120.48,120.52,120.47,120.5,3998.0,114.3241,114.3621,114.3146,114.3431,3998.0
2021-09-02 12:55:00,120.51,120.52,120.48,120.48,3288.0,114.3526,114.3621,114.3241,114.3241,3288.0
2021-09-02 13:00:00,120.48,120.51,120.46,120.48,4847.0,114.3241,114.3526,114.3051,114.3241,4847.0
2021-09-02 13:05:00,120.47,120.5,120.39,120.41,4076.0,114.3146,114.3431,114.2387,114.2577,4076.0
2021-09-02 13:10:00,120.43,120.49,120.42,120.48,32103.0,114.2767,114.3336,114.2672,114.3241,32103.0
2021-09-02 13:15:00,120.51,120.52,120.42,120.46,4050.0,114.3526,114.3621,114.2672,114.3051,4050.0
2021-09-02 13:20:00,120.44,120.53,120.43,120.48,9638.0,114.2862,114.3716,114.2767,114.3241,9638.0
2021-09-02 13:25:00,120.48,120.55,120.48,120.52,4446.0,114.3241,114.3905,114.3241,114.3621,4446.0
2021-09-02 13:30:00,120.51,120.54,120.49,120.53,3439.0,114.3526,114.381,114.3336,114.3716,3439.0
2021-09-02 13:35:00,120.56,120.6,120.56,120.58,5874.0,114.4,114.438,114.4,114.419,5874.0
2021-09-02 13:40:00,120.59,120.61,120.51,120.53,5544.0,114.4285,114.4475,114.3526,114.3716,5544.0
2021-09-02 13:45:00,120.55,120.57,120.51,120.53,4716.0,114.3905,114.4095,114.3526,114.3716,4716.0
2021-09-02 13:50:00,120.52,120.55,120.47,120.48,6963.0,114.3621,114.3905,114.3146,114.3241,6963.0
2021-09-02 13:55:00,120.49,120.49,120.42,120.43,8092.0,114.3336,114.3336,114.2672,114.2767,8092.0
2021-09-02 14:00:00,120.41,120.51,120.41,120.48,6623.0,114.2577,114.3526,114.2577,114.3241,6623.0
2021-09-02 14:05:00,120.48,120.49,120.4,120.46,6667.0,114.3241,114.3336,114.2482,114.3051,6667.0
2021-09-02 14:10:00,120.46,120.5,120.42,120.5,5098.0,114.3051,114.3431,114.2672,114.3431,5098.0
2021-09-02 14:15:00,120.5,120.6,120.5,120.59,8099.0,114.3431,114.438,114.3431,114.4285,8099.0
2021-09-02 14:20:00,120.6,120.6,120.55,120.59,5128.0,114.438,114.438,114.3905,114.4285,5128.0
2021-09-02 14:25:00,120.59,120.59,120.52,120.54,4976.0,114.4285,114.4285,114.3621,114.381,4976.0
2021-09-02 14:30:00,120.54,120.6,120.52,120.53,8165.0,114.381,114.438,114.3621,114.3716,8165.0
2021-09-02 14:35:00,120.52,120.54,120.44,120.47,5574.0,114.3621,114.381,114.2862,114.3146,5574.0
2021-09-02 14:40:00,120.47,120.48,120.41,120.41,3863.0,114.3146,114.3241,114.2577,114.2577,3863.0
2021-09-02 14:45:00,120.41,120.44,120.4,120.42,3809.0,114.2577,114.2862,114.2482,114.2672,3809.0
2021-09-02 14:50:00,120.44,120.44,120.37,120.39,3448.0,114.2862,114.2862,114.2197,114.2387,3448.0
2021-09-02 14:55:00,120.4,120.47,120.4,120.41,6829.0,114.2482,114.3146,114.2482,114.2577,6829.0
2021-09-02 15:00:00,120.41,120.44,120.36,120.37,6223.0,114.2577,114.2862,114.2102,114.2197,6223.0
2021-09-02 15:05:00,120.36,120.37,120.33,120.34,4171.0,114.2102,114.2197,114.1818,114.1913,4171.0
2021-09-02 15:10:00,120.32,120.33,120.24,120.3,5751.0,114.1723,114.1818,114.0964,114.1533,5751.0
2021-09-02 15:15:00,120.29,120.38,120.28,120.31,8527.0,114.1438,114.2292,114.1343,114.1628,8527.0
2021-09-02 15:20:00,120.32,120.36,120.31,120.35,8018.0,114.1723,114.2102,114.1628,114.2008,8018.0
2021-09-02 15:25:00,120.36,120.42,120.34,120.4,7966.0,114.2102,114.2672,114.1913,114.2482,7966.0
2021-09-02 15:30:00,120.41,120.51,120.41,120.47,10843.0,114.2577,114.3526,114.2577,114.3146,10843.0
2021-09-02 15:35:00,120.48,120.55,120.47,120.53,10611.0,114.3241,114.3905,114.3146,114.3716,10611.0
2021-09-02 15:40:00,120.52,120.55,120.47,120.47,14262.0,114.3621,114.3905,114.3146,114.3146,14262.0
2021-09-02 15:45:00,120.47,120.52,120.45,120.46,16359.0,114.3146,114.3621,114.2956,114.3051,16359.0
2021-09-02 15:50:00,120.46,120.68,120.41,120.59,52421.0,114.3051,114.5139,114.2577,114.4285,52421.0
2021-09-02 15:55:00,120.57,120.75,120.57,120.74,72525.0,114.4095,114.5803,114.4095,114.5708,72525.0
2021-09-03 09:30:00,120.46,121.08,120.46,120.78,48783.0,114.3051,114.8935,114.3051,114.6088,48783.0
2021-09-03 09:35:00,120.73,121.24,120.73,121.19,10465.0,114.5613,115.0453,114.5613,114.9978,10465.0
2021-09-03 09:40:00,121.22,121.35,121.19,121.33,15773.0,115.0263,115.1497,114.9978,115.1307,15773.0
2021-09-03 09:45:00,121.36,121.45,121.18,121.19,19381.0,115.1592,115.2446,114.9883,114.9978,19381.0
2021-09-03 09:50:00,121.15,121.16,120.86,121.05,11076.0,114.9599,114.9694,114.6847,114.865,11076.0
2021-09-03 09:55:00,121.07,121.25,121.05,121.2,88032.0,114.884,115.0548,114.865,115.0073,88032.0
2021-09-03 10:00:00,121.18,121.33,121.1,121.33,60613.0,114.9883,115.1307,114.9124,115.1307,60613.0
2021-09-03 10:05:00,121.33,121.38,121.28,121.35,14173.0,115.1307,115.1781,115.0832,115.1497,14173.0
2021-09-03 10:10:00,121.32,121.34,121.24,121.25,14775.0,115.1212,115.1402,115.0453,115.0548,14775.0
2021-09-03 10:15:00,121.26,121.32,121.2,121.3,82183.0,115.0643,115.1212,115.0073,115.1022,82183.0
2021-09-03 10:20:00,121.35,121.35,121.22,121.28,11341.0,115.1497,115.1497,115.0263,115.0832,11341.0
2021-09-03 10:25:00,121.31,121.45,121.16,121.17,17030.0,115.1117,115.2446,114.9694,114.9789,17030.0
2021-09-03 10:30:00,121.16,121.19,121.08,121.1,6962.0,114.9694,114.9978,114.8935,114.9124,6962.0
2021-09-03 10:35:00,121.1,121.15,120.96,120.97,8754.0,114.9124,114.9599,114.7796,114.7891,8754.0
2021-09-03 10:40:00,120.96,121.09,120.94,121.09,4600.0,114.7796,114.9029,114.7606,114.9029,4600.0
2021-09-03 10:45:00,121.11,121.35,121.1,121.31,8227.0,114.9219,115.1497,114.9124,115.1117,8227.0
2021-09-03 10:50:00,121.33,121.43,121.27,121.4,9384.0,115.1307,115.2256,115.0737,115.1971,9384.0
2021-09-03 10:55:00,121.39,121.56,121.36,121.51,24941.0,115.1876,115.3489,115.1592,115.3015,24941.0
2021-09-03 11:00:00,121.51,121.54,121.42,121.43,9356.0,115.3015,115.33,115.2161,115.2256,9356.0
2021-09-03 11:05:00,121.43,121.58,121.43,121.58,10027.0,115.2256,115.3679,115.2256,115.3679,10027.0
2021-09-03 11:10:00,121.58,121.68,121.52,121.52,9695.0,115.3679,115.4628,115.311,115.311,9695.0
2021-09-03 11:15:00,121.53,121.57,121.48,121.48,5016.0,115.3205,115.3584,115.273,115.273,5016.0
2021-09-03 11:20:00,121.5,121.54,121.44,121.51,5598.0,115.292,115.33,115.2351,115.3015,5598.0
2021-09-03 11:25:00,121.5,121.65,121.48,121.6,9582.0,115.292,115.4343,115.273,115.3869,9582.0
2021-09-03 11:30:00,121.59,121.64,121.56,121.61,3525.0,115.3774,115.4248,115.3489,115.3964,3525.0
2021-09-03 11:35:00,121.61,121.67,121.54,121.54,6544.0,115.3964,115.4533,115.33,115.33,6544.0
2021-09-03 11:40:00,121.54,121.55,121.44,121.45,60376.0,115.33,115.3394,115.2351,115.2446,60376.0
2021-09-03 11:45:00,121.46,121.49,121.39,121.39,5781.0,115.254,115.2825,115.1876,115.1876,5781.0
2021-09-03 11:50:00,121.37,121.42,121.36,121.39,5984.0,115.1686,115.2161,115.1592,115.1876,5984.0
2021-09-03 11:55:00,121.38,121.44,121.37,121.38,4718.0,115.1781,115.2351,115.1686,115.1781,4718.0
2021-09-03 12:00:00,121.38,121.45,121.38,121.39,5356.0,115.1781,115.2446,115.1781,115.1876,5356.0
2021-09-03 12:05:00,121.39,121.52,121.38,121.45,6920.0,115.1876,115.311,115.1781,115.2446,6920.0
2021-09-03 12:10:00,121.45,121.51,121.45,121.47,4851.0,115.2446,115.3015,115.2446,115.2635,4851.0
2021-09-03 12:15:00,121.46,121.46,121.4,121.41,5766.0,115.254,115.254,115.1971,115.2066,5766.0
2021-09-03 12:20:00,121.42,121.48,121.35,121.46,4888.0,115.2161,115.273,115.1497,115.254,4888.0
2021-09-03 12:25:00,121.45,121.49,121.45,121.49,6641.0,115.2446,115.2825,115.2446,115.2825,6641.0
2021-09-03 12:30:00,121.52,121.53,121.44,121.45,6819.0,115.311,115.3205,115.2351,115.2446,6819.0
2021-09-03 12:35:00,121.45,121.5,121.43,121.45,7727.0,115.2446,115.292,115.2256,115.2446,7727.0
2021-09-03 12:40:00,121.45,121.45,121.32,121.32,5758.0,115.2446,115.2446,115.1212,115.1212,5758.0
2021-09-03 12:45:00,121.31,121.33,121.23,121.24,5690.0,115.1117,115.1307,115.0358,115.0453,5690.0
2021-09-03 12:50:00,121.23,121.28,121.21,121.26,5388.0,115.0358,115.0832,115.0168,115.0643,5388.0
2021-09-03 12:55:00,121.27,121.29,121.27,121.27,5391.0,115.0737,115.0927,115.0737,115.0737,5391.0
2021-09-03 13:00:00,121.27,121.42,121.27,121.4,6969.0,115.0737,115.2161,115.0737,115.1971,6969.0
2021-09-03 13:05:00,121.41,121.44,121.4,121.43,3586.0,115.2066,115.2351,115.1971,115.2256,3586.0
2021-09-03 13:10:00,121.44,121.46,121.41,121.41,6743.0,115.2351,115.254,115.2066,115.2066,6743.0
2021-09-03 13:15:00,121.42,121.43,121.39,121.42,5216.0,115.2161,115.2256,115.1876,115.2161,5216.0
2021-09-03 13:20:00,121.42,121.42,121.35,121.35,5774.0,115.2161,115.2161,115.1497,115.1497,5774.0
2021-09-03 13:25:00,121.36,121.38,121.17,121.18,111418.0,115.1592,115.1781,114.9789,114.9883,111418.0
2021-09-03 13:30:00,121.17,121.18,121.06,121.07,7437.0,114.9789,114.9883,114.8745,114.884,7437.0
2021-09-03 13:35:00,121.08,121.16,121.0,121.16,6739.0,114.8935,114.9694,114.8175,114.9694,6739.0
2021-09-03 13:40:00,121.17,121.25,121.16,121.22,9357.0,114.9789,115.0548,114.9694,115.0263,9357.0
2021-09-03 13:45:00,121.23,121.33,121.22,121.32,8033.0,115.0358,115.1307,115.0263,115.1212,8033.0
2021-09-03 13:50:00,121.33,121.33,121.24,121.24,4915.0,115.1307,115.1307,115.0453,115.0453,4915.0
2021-09-03 13:55:00,121.24,121.25,121.19,121.19,6430.0,115.0453,115.0548,114.9978,114.9978,6430.0
2021-09-03 14:00:00,121.2,121.29,121.2,121.25,6075.0,115.0073,115.0927,115.0073,115.0548,6075.0
2021-09-03 14:05:00,121.24,121.3,121.23,121.27,4669.0,115.0453,115.1022,115.0358,115.0737,4669.0
2021-09-03 14:10:00,121.27,121.31,121.26,121.3,4624.0,115.0737,115.1117,115.0643,115.1022,4624.0
2021-09-03 14:15:00,121.3,121.38,121.29,121.33,6433.0,115.1022,115.1781,115.0927,115.1307,6433.0
2021-09-03 14:20:00,121.32,121.36,121.3,121.34,5664.0,115.1212,115.1592,115.1022,115.1402,5664.0
2021-09-03 14:25:00,121.34,121.38,121.3,121.36,6063.0,115.1402,115.1781,115.1022,115.1592,6063.0
2021-09-03 14:30:00,121.36,121.37,121.31,121.32,6507.0,115.1592,115.1686,115.1117,115.1212,6507.0
2021-09-03 14:35:00,121.33,121.38,121.33,121.37,5785.0,115.1307,115.1781,115.1307,115.1686,5785.0
2021-09-03 14:40:00,121.38,121.45,121.37,121.41,6897.0,115.1781,115.2446,115.1686,115.2066,6897.0
2021-09-03 14:45:00,121.42,121.45,121.41,121.43,3320.0,115.2161,115.2446,115.2066,115.2256,3320.0
2021-09-03 14:50:00,121.43,121.45,121.38,121.38,4671.0,115.2256,115.2446,115.1781,115.1781,4671.0
2021-09-03 14:55:00,121.37,121.39,121.32,121.32,6604.0,115.1686,115.1876,115.1212,115.1212,6604.0
2021-09-03 15:00:00,121.31,121.36,121.28,121.36,6188.0,115.1117,115.1592,115.0832,115.1592,6188.0
2021-09-03 15:05:00,121.36,121.37,121.33,121.37,5226.0,115.1592,115.1686,115.1307,115.1686,5226.0
2021-09-03 15:10:00,121.38,121.41,121.34,121.38,9918.0,115.1781,115.2066,115.1402,115.1781,9918.0
2021-09-03 15:15:00,121.37,121.38,121.31,121.34,7732.0,115.1686,115.1781,115.1117,115.1402,7732.0
2021-09-03 15:20:00,121.32,121.32,121.26,121.29,6542.0,115.1212,115.1212,115.0643,115.0927,6542.0
2021-09-03 15:25:00,121.29,121.34,121.29,121.31,7403.0,115.0927,115.1402,115.0927,115.1117,7403.0
2021-09-03 15:30:00,121.3,121.35,121.25,121.35,15090.0,115.1022,115.1497,115.0548,115.1497,15090.0
2021-09-03 15:35:00,121.37,121.37,121.25,121.26,9247.0,115.1686,115.1686,115.0548,115.0643,9247.0
2021-09-03 15:40:00,121.26,121.26,121.19,121.23,37235.0,115.0643,115.0643,114.9978,115.0358,37235.0
2021-09-03 15:45:00,121.22,121.27,121.16,121.17,56749.0,115.0263,115.0737,114.9694,114.9789,56749.0
2021-09-03 15:50:00,121.18,121.21,121.1,121.14,41751.0,114.9883,115.0168,114.9124,114.9504,41751.0
2021-09-03 15:55:00,121.14,121.22,121.07,121.16,153463.0,114.9504,115.0263,114.884,114.9694,153463.0
2021-09-07 09:30:00,121.01,121.01,120.26,120.36,65381.0,114.827,114.827,114.1154,114.2102,65381.0
2021-09-07 09:35:00,120.32,120.36,119.62,119.71,27302.0,114.1723,114.2102,113.5081,113.5935,27302.0
2021-09-07 09:40:00,119.72,119.75,119.36,119.36,43847.0,113.6029,113.6314,113.2613,113.2613,43847.0
2021-09-07 09:45:00,119.38,119.38,118.9,118.94,28587.0,113.2803,113.2803,112.8248,112.8628,28587.0
2021-09-07 09:50:00,118.94,118.97,118.77,118.81,31346.0,112.8628,112.8913,112.7015,112.7394,31346.0
2021-09-07 09:55:00,118.87,119.17,118.87,119.12,24650.0,112.7964,113.081,112.7964,113.0336,24650.0
2021-09-07 10:00:00,119.12,119.3,118.99,119.26,25052.0,113.0336,113.2044,112.9102,113.1664,25052.0
2021-09-07 10:05:00,119.24,119.36,119.1,119.36,12204.0,113.1475,113.2613,113.0146,113.2613,12204.0
2021-09-07 10:10:00,119.39,119.44,119.0,119.22,69472.0,113.2898,113.3373,112.9197,113.1285,69472.0
2021-09-07 10:15:00,119.22,119.35,119.17,119.34,9961.0,113.1285,113.2519,113.081,113.2424,9961.0
2021-09-07 10:20:00,119.36,119.56,119.34,119.55,16105.0,113.2613,113.4511,113.2424,113.4416,16105.0
2021-09-07 10:25:00,119.46,119.48,119.34,119.38,6608.0,113.3562,113.3752,113.2424,113.2803,6608.0
2021-09-07 10:30:00,119.36,119.54,119.29,119.44,11621.0,113.2613,113.4321,113.1949,113.3373,11621.0
2021-09-07 10:35:00,119.43,119.5,119.28,119.35,8488.0,113.3278,113.3942,113.1854,113.2519,8488.0
2021-09-07 10:40:00,119.36,119.39,119.26,119.34,6712.0,113.2613,113.2898,113.1664,113.2424,6712.0
2021-09-07 10:45:00,119.34,119.4,119.31,119.38,9556.0,113.2424,113.2993,113.2139,113.2803,9556.0
2021-09-07 10:50:00,119.38,119.42,119.31,119.34,6643.0,113.2803,113.3183,113.2139,113.2424,6643.0
2021-09-07 10:55:00,119.33,119.53,119.33,119.48,8494.0,113.2329,113.4227,113.2329,113.3752,8494.0
2021-09-07 11:00:00,119.46,119.46,119.12,119.21,8574.0,113.3562,113.3562,113.0336,113.119,8574.0
2021-09-07 11:05:00,119.23,119.37,119.23,119.35,6398.0,113.138,113.2708,113.138,113.2519,6398.0
2021-09-07 11:10:00,119.35,119.48,119.28,119.39,5880.0,113.2519,113.3752,113.1854,113.2898,5880.0
2021-09-07 11:15:00,119.38,119.53,119.32,119.51,8179.0,113.2803,113.4227,113.2234,113.4037,8179.0
2021-09-07 11:20:00,119.5,119.5,119.32,119.35,12285.0,113.3942,113.3942,113.2234,113.2519,12285.0
2021-09-07 11:25:00,119.32,119.34,119.22,119.26,9456.0,113.2234,113.2424,113.1285,113.1664,9456.0
2021-09-07 11:30:00,119.26,119.38,119.23,119.29,13925.0,113.1664,113.2803,113.138,113.1949,13925.0
2021-09-07 11:35:00,119.31,119.35,119.23,119.29,25156.0,113.2139,113.2519,113.138,113.1949,25156.0
2021-09-07 11:40:00,119.27,119.27,119.21,119.26,3557.0,113.1759,113.1759,113.119,113.1664,3557.0
2021-09-07 11:45:00,119.2,119.2,119.06,119.07,6807.0,113.1095,113.1095,112.9767,112.9862,6807.0
2021-09-07 11:50:00,119.09,119.14,119.04,119.09,7047.0,113.0051,113.0526,112.9577,113.0051,7047.0
2021-09-07 11:55:00,119.05,119.2,119.04,119.19,9134.0,112.9672,113.1095,112.9577,113.1,9134.0
2021-09-07 12:00:00,119.22,119.27,119.2,119.26,3368.0,113.1285,113.1759,113.1095,113.1664,3368.0
2021-09-07 12:05:00,119.31,119.4,119.29,119.37,2642.0,113.2139,113.2993,113.1949,113.2708,2642.0
2021-09-07 12:10:00,119.38,119.53,119.35,119.53,4967.0,113.2803,113.4227,113.2519,113.4227,4967.0
2021-09-07 12:15:00,119.53,119.56,119.44,119.48,5165.0,113.4227,113.4511,113.3373,113.3752,5165.0
2021-09-07 12:20:00,119.48,119.48,119.38,119.39,3750.0,113.3752,113.3752,113.2803,113.2898,3750.0
2021-09-07 12:25:00,119.42,119.47,119.41,119.46,5789.0,113.3183,113.3657,113.3088,113.3562,5789.0
2021-09-07 12:30:00,119.48,119.49,119.37,119.39,29778.0,113.3752,113.3847,113.2708,113.2898,29778.0
2021-09-07 12:35:00,119.41,119.42,119.31,119.34,29996.0,113.3088,113.3183,113.2139,113.2424,29996.0
2021-09-07 12:40:00,119.33,119.47,119.32,119.47,4464.0,113.2329,113.3657,113.2234,113.3657,4464.0
2021-09-07 12:45:00,119.48,119.61,119.48,119.54,4463.0,113.3752,113.4986,113.3752,113.4321,4463.0
2021-09-07 12:50:00,119.56,119.6,119.56,119.58,2986.0,113.4511,113.4891,113.4511,113.4701,2986.0
2021-09-07 12:55:00,119.57,119.57,119.49,119.49,1898.0,113.4606,113.4606,113.3847,113.3847,1898.0
2021-09-07 13:00:00,119.46,119.52,119.38,119.43,9038.0,113.3562,113.4132,113.2803,113.3278,9038.0
2021-09-07 13:05:00,119.42,119.43,119.38,119.4,14981.0,113.3183,113.3278,113.2803,113.2993,14981.0
2021-09-07 13:10:00,119.39,119.45,119.37,119.41,3444.0,113.2898,113.3467,113.2708,113.3088,3444.0
2021-09-07 13:15:00,119.39,119.4,119.29,119.34,6214.0,113.2898,113.2993,113.1949,113.2424,6214.0
2021-09-07 13:20:00,119.33,119.36,119.27,119.27,11184.0,113.2329,113.2613,113.1759,113.1759,11184.0
2021-09-07 13:25:00,119.27,119.27,119.17,119.21,17728.0,113.1759,113.1759,113.081,113.119,17728.0
2021-09-07 13:30:00,119.21,119.23,119.01,119.09,10307.0,113.119,113.138,112.9292,113.0051,10307.0
2021-09-07 13:35:00,119.09,119.19,119.07,119.16,13580.0,113.0051,113.1,112.9862,113.0716,13580.0
2021-09-07 13:40:00,119.15,119.18,119.1,119.12,6691.0,113.0621,113.0905,113.0146,113.0336,6691.0
2021-09-07 13:45:00,119.13,119.18,119.11,119.14,9815.0,113.0431,113.0905,113.0241,113.0526,9815.0
2021-09-07 13:50:00,119.13,119.19,119.12,119.15,6701.0,113.0431,113.1,113.0336,113.0621,6701.0
2021-09-07 13:55:00,119.13,119.17,119.06,119.14,15707.0,113.0431,113.081,112.9767,113.0526,15707.0
2021-09-07 14:00:00,119.12,119.18,119.06,119.17,10343.0,113.0336,113.0905,112.9767,113.081,10343.0
2021-09-07 14:05:00,119.16,119.18,119.09,119.16,6897.0,113.0716,113.0905,113.0051,113.0716,6897.0
2021-09-07 14:10:00,119.18,119.18,119.14,119.15,8705.0,113.0905,113.0905,113.0526,113.0621,8705.0
2021-09-07 14:15:00,119.16,119.16,118.97,119.01,46887.0,113.0716,113.0716,112.8913,112.9292,46887.0
2021-09-07 14:20:00,118.99,119.05,118.87,118.87,22592.0,112.9102,112.9672,112.7964,112.7964,22592.0
2021-09-07 14:25:00,118.87,118.89,118.83,118.85,9306.0,112.7964,112.8154,112.7584,112.7774,9306.0
2021-09-07 14:30:00,118.83,118.88,118.78,118.88,19688.0,112.7584,112.8059,112.711,112.8059,19688.0
2021-09-07 14:35:00,118.88,118.97,118.84,118.94,44956.0,112.8059,112.8913,112.7679,112.8628,44956.0
2021-09-07 14:40:00,118.95,118.99,118.91,118.91,6904.0,112.8723,112.9102,112.8343,112.8343,6904.0
2021-09-07 14:45:00,118.89,118.9,118.8,118.81,6220.0,112.8154,112.8248,112.73,112.7394,6220.0
2021-09-07 14:50:00,118.81,118.82,118.74,118.76,35483.0,112.7394,112.7489,112.673,112.692,35483.0
2021-09-07 14:55:00,118.77,118.83,118.75,118.82,11468.0,112.7015,112.7584,112.6825,112.7489,11468.0
2021-09-07 15:00:00,118.81,118.83,118.79,118.8,7976.0,112.7394,112.7584,112.7205,112.73,7976.0
2021-09-07 15:05:00,118.81,118.81,118.74,118.77,8213.0,112.7394,112.7394,112.673,112.7015,8213.0
2021-09-07 15:10:00,118.78,118.8,118.73,118.75,13192.0,112.711,112.73,112.6635,112.6825,13192.0
2021-09-07 15:15:00,118.71,118.72,118.64,118.7,9105.0,112.6446,112.654,112.5781,112.6351,9105.0
2021-09-07 15:20:00,118.68,118.7,118.53,118.58,11417.0,112.6161,112.6351,112.4737,112.5212,11417.0
2021-09-07 15:25:00,118.57,118.58,118.45,118.51,55802.0,112.5117,112.5212,112.3978,112.4548,55802.0
2021-09-07 15:30:00,118.51,118.53,118.4,118.47,38086.0,112.4548,112.4737,112.3504,112.4168,38086.0
2021-09-07 15:35:00,118.48,118.58,118.44,118.44,63630.0,112.4263,112.5212,112.3883,112.3883,63630.0
2021-09-07 15:40:00,118.45,118.55,118.45,118.51,27299.0,112.3978,112.4927,112.3978,112.4548,27299.0
2021-09-07 15:45:00,118.51,118.64,118.48,118.63,44323.0,112.4548,112.5781,112.4263,112.5686,44323.0
2021-09-07 15:50:00,118.64,118.79,118.61,118.79,73731.0,112.5781,112.7205,112.5497,112.7205,73731.0
2021-09-07 15:55:00,118.78,118.84,118.7,118.75,154470.0,112.711,112.7679,112.6351,112.6825,154470.0
2021-09-08 09:30:00,118.63,118.63,118.25,118.61,175811.0,112.5686,112.5686,112.2081,112.5497,175811.0
2021-09-08 09:35:00,118.55,118.66,118.38,118.61,22370.0,112.4927,112.5971,112.3314,112.5497,22370.0
2021-09-08 09:40:00,118.63,118.92,118.6,118.92,48605.0,112.5686,112.8438,112.5402,112.8438,48605.0
2021-09-08 09:45:00,118.97,119.44,118.96,119.44,157768.0,112.8913,113.3373,112.8818,113.3373,157768.0
2021-09-08 09:50:00,119.42,119.5,119.15,119.21,14307.0,113.3183,113.3942,113.0621,113.119,14307.0
2021-09-08 09:55:00,119.22,119.32,119.07,119.2,12766.0,113.1285,113.2234,112.9862,113.1095,12766.0
2021-09-08 10:00:00,119.26,119.34,119.16,119.24,36926.0,113.1664,113.2424,113.0716,113.1475,36926.0
2021-09-08 10:05:00,119.19,119.31,119.16,119.22,34262.0,113.1,113.2139,113.0716,113.1285,34262.0
2021-09-08 10:10:00,119.27,119.3,119.15,119.23,9620.0,113.1759,113.2044,113.0621,113.138,9620.0
2021-09-08 10:15:00,119.18,119.2,119.08,119.08,7936.0,113.0905,113.1095,112.9956,112.9956,7936.0
2021-09-08 10:20:00,119.08,119.12,118.95,119.05,5000.0,112.9956,113.0336,112.8723,112.9672,5000.0
2021-09-08 10:25:00,119.05,119.14,118.9,118.99,6423.0,112.9672,113.0526,112.8248,112.9102,6423.0
2021-09-08 10:30:00,119.02,119.02,118.79,118.84,8573.0,112.9387,112.9387,112.7205,112.7679,8573.0
2021-09-08 10:35:00,118.89,119.0,118.78,118.87,7912.0,112.8154,112.9197,112.711,112.7964,7912.0
2021-09-08 10:40:00,118.87,118.87,118.66,118.8,8748.0,112.7964,112.7964,112.5971,112.73,8748.0
2021-09-08 10:45:00,118.77,118.84,118.71,118.8,8437.0,112.7015,112.7679,112.6446,112.73,8437.0
2021-09-08 10:50:00,118.79,118.89,118.61,118.73,8200.0,112.7205,112.8154,112.5497,112.6635,8200.0
2021-09-08 10:55:00,118.74,119.05,118.71,118.92,8860.0,112.673,112.9672,112.6446,112.8438,8860.0
2021-09-08 11:00:00,118.91,119.34,118.89,119.3,13057.0,112.8343,113.2424,112.8154,113.2044,13057.0
2021-09-08 11:05:00,119.32,119.4,119.19,119.19,9650.0,113.2234,113.2993,113.1,113.1,9650.0
2021-09-08 11:10:00,119.18,119.33,119.13,119.33,8551.0,113.0905,113.2329,113.0431,113.2329,8551.0
2021-09-08 11:15:00,119.31,119.39,119.23,119.28,10906.0,113.2139,113.2898,113.138,113.1854,10906.0
2021-09-08 11:20:00,119.31,119.43,119.28,119.4,5304.0,113.2139,113.3278,113.1854,113.2993,5304.0
2021-09-08 11:25:00,119.36,119.43,119.35,119.39,5599.0,113.2613,113.3278,113.2519,113.2898,5599.0
2021-09-08 11:30:00,119.41,119.44,119.38,119.43,6149.0,113.3088,113.3373,113.2803,113.3278,6149.0
2021-09-08 11:35:00,119.43,119.61,119.43,119.58,7313.0,113.3278,113.4986,113.3278,113.4701,7313.0
2021-09-08 11:40:00,119.57,119.6,119.47,119.51,4996.0,113.4606,113.4891,113.3657,113.4037,4996.0
2021-09-08 11:45:00,119.48,119.54,119.46,119.47,8501.0,113.3752,113.4321,113.3562,113.3657,8501.0
2021-09-08 11:50:00,119.48,119.52,119.44,119.52,5241.0,113.3752,113.4132,113.3373,113.4132,5241.0
2021-09-08 11:55:00,119.56,119.67,119.55,119.62,3916.0,113.4511,113.5555,113.4416,113.5081,3916.0
2021-09-08 12:00:00,119.61,119.77,119.59,119.7,8626.0,113.4986,113.6504,113.4796,113.584,8626.0
2021-09-08 12:05:00,119.69,119.81,119.69,119.8,2392.0,113.5745,113.6883,113.5745,113.6789,2392.0
2021-09-08 12:10:00,119.81,119.93,119.78,119.92,11603.0,113.6883,113.8022,113.6599,113.7927,11603.0
2021-09-08 12:15:00,119.92,119.92,119.83,119.84,5767.0,113.7927,113.7927,113.7073,113.7168,5767.0
2021-09-08 12:20:00,119.85,119.92,119.84,119.91,4451.0,113.7263,113.7927,113.7168,113.7832,4451.0
2021-09-08 12:25:00,119.91,119.92,119.78,119.79,10557.0,113.7832,113.7927,113.6599,113.6694,10557.0
2021-09-08 12:30:00,119.8,119.83,119.78,119.82,5212.0,113.6789,113.7073,113.6599,113.6978,5212.0
2021-09-08 12:35:00,119.82,119.83,119.67,119.69,6442.0,113.6978,113.7073,113.5555,113.5745,6442.0
2021-09-08 12:40:00,119.69,119.74,119.68,119.7,5856.0,113.5745,113.6219,113.565,113.584,5856.0
2021-09-08 12:45:00,119.67,119.7,119.64,119.7,6698.0,113.5555,113.584,113.527,113.584,6698.0
2021-09-08 12:50:00,119.7,119.7,119.63,119.63,6077.0,113.584,113.584,113.5175,113.5175,6077.0
2021-09-08 12:55:00,119.66,119.69,119.63,119.66,3788.0,113.546,113.5745,113.5175,113.546,3788.0
2021-09-08 13:00:00,119.65,119.69,119.62,119.65,5175.0,113.5365,113.5745,113.5081,113.5365,5175.0
2021-09-08 13:05:00,119.66,119.67,119.54,119.55,6260.0,113.546,113.5555,113.4321,113.4416,6260.0
2021-09-08 13:10:00,119.55,119.61,119.55,119.58,52868.0,113.4416,113.4986,113.4416,113.4701,52868.0
2021-09-08 13:15:00,119.55,119.71,119.55,119.7,34231.0,113.4416,113.5935,113.4416,113.584,34231.0
2021-09-08 13:20:00,119.7,119.7,119.63,119.66,4192.0,113.584,113.584,113.5175,113.546,4192.0
2021-09-08 13:25:00,119.67,119.71,119.67,119.69,15903.0,113.5555,113.5935,113.5555,113.5745,15903.0
2021-09-08 13:30:00,119.7,119.7,119.62,119.62,15827.0,113.584,113.584,113.5081,113.5081,15827.0
2021-09-08 13:35:00,119.63,119.71,119.62,119.71,15711.0,113.5175,113.5935,113.5081,113.5935,15711.0
2021-09-08 13:40:00,119.72,119.77,119.71,119.75,3639.0,113.6029,113.6504,113.5935,113.6314,3639.0
2021-09-08 13:45:00,119.76,119.81,119.74,119.76,4821.0,113.6409,113.6883,113.6219,113.6409,4821.0
2021-09-08 13:50:00,119.77,119.79,119.7,119.75,6793.0,113.6504,113.6694,113.584,113.6314,6793.0
2021-09-08 13:55:00,119.75,119.75,119.63,119.63,11551.0,113.6314,113.6314,113.5175,113.5175,11551.0
2021-09-08 14:00:00,119.66,119.79,119.66,119.76,11071.0,113.546,113.6694,113.546,113.6409,11071.0
2021-09-08 14:05:00,119.74,119.77,119.67,119.73,3954.0,113.6219,113.6504,113.5555,113.6124,3954.0
2021-09-08 14:10:00,119.75,119.83,119.75,119.83,5422.0,113.6314,113.7073,113.6314,113.7073,5422.0
2021-09-08 14:15:00,119.82,119.85,119.75,119.77,5115.0,113.6978,113.7263,113.6314,113.6504,5115.0
2021-09-08 14:20:00,119.78,119.81,119.77,119.8,2945.0,113.6599,113.6883,113.6504,113.6789,2945.0
2021-09-08 14:25:00,119.8,119.91,119.8,119.87,3129.0,113.6789,113.7832,113.6789,113.7453,3129.0
2021-09-08 14:30:00,119.87,119.92,119.86,119.9,3721.0,113.7453,113.7927,113.7358,113.7737,3721.0
2021-09-08 14:35:00,119.9,119.91,119.83,119.86,4370.0,113.7737,113.7832,113.7073,113.7358,4370.0
2021-09-08 14:40:00,119.84,119.87,119.82,119.87,5545.0,113.7168,113.7453,113.6978,113.7453,5545.0
2021-09-08 14:45:00,119.87,119.88,119.8,119.82,4709.0,113.7453,113.7548,113.6789,113.6978,4709.0
2021-09-08 14:50:00,119.81,119.83,119.8,119.82,4925.0,113.6883,113.7073,113.6789,113.6978,4925.0
2021-09-08 14:55:00,119.82,119.84,119.8,119.84,6943.0,113.6978,113.7168,113.6789,113.7168,6943.0
2021-09-08 15:00:00,119.86,119.86,119.71,119.73,10507.0,113.7358,113.7358,113.5935,113.6124,10507.0
2021-09-08 15:05:00,119.73,119.74,119.66,119.71,6462.0,113.6124,113.6219,113.546,113.5935,6462.0
2021-09-08 15:10:00,119.71,119.73,119.68,119.72,9625.0,113.5935,113.6124,113.565,113.6029,9625.0
2021-09-08 15:15:00,119.72,119.76,119.63,119.63,12997.0,113.6029,113.6409,113.5175,113.5175,12997.0
2021-09-08 15:20:00,119.64,119.64,119.58,119.61,15869.0,113.527,113.527,113.4701,113.4986,15869.0
2021-09-08 15:25:00,119.62,119.65,119.58,119.59,10621.0,113.5081,113.5365,113.4701,113.4796,10621.0
2021-09-08 15:30:00,119.59,119.66,119.58,119.61,18330.0,113.4796,113.546,113.4701,113.4986,18330.0
2021-09-08 15:35:00,119.6,119.65,119.56,119.59,10088.0,113.4891,113.5365,113.4511,113.4796,10088.0
2021-09-08 15:40:00,119.58,119.68,119.58,119.65,17932.0,113.4701,113.565,113.4701,113.5365,17932.0
2021-09-08 15:45:00,119.64,119.64,119.57,119.6,28510.0,113.527,113.527,113.4606,113.4891,28510.0
2021-09-08 15:50:00,119.61,119.65,119.57,119.59,35678.0,113.4986,113.5365,113.4606,113.4796,35678.0
2021-09-08 15:55:00,119.59,119.76,119.57,119.76,105819.0,113.4796,113.6409,113.4606,113.6409,105819.0
2021-09-09 09:30:00,119.9,119.99,119.64,119.95,21887.0,113.7737,113.8591,113.527,113.8212,21887.0
2021-09-09 09:35:00,119.97,120.25,119.97,120.2,48685.0,113.8402,114.1059,113.8402,114.0584,48685.0
2021-09-09 09:40:00,120.22,120.37,120.22,120.37,5198.0,114.0774,114.2197,114.0774,114.2197,5198.0
2021-09-09 09:45:00,120.35,120.65,120.34,120.63,15123.0,114.2008,114.4854,114.1913,114.4664,15123.0
2021-09-09 09:50:00,120.66,120.66,120.48,120.58,8859.0,114.4949,114.4949,114.3241,114.419,8859.0
2021-09-09 09:55:00,120.59,120.61,120.44,120.56,7910.0,114.4285,114.4475,114.2862,114.4,7910.0
2021-09-09 10:00:00,120.55,120.59,120.42,120.58,5732.0,114.3905,114.4285,114.2672,114.419,5732.0
2021-09-09 10:05:00,120.55,120.68,120.55,120.63,5665.0,114.3905,114.5139,114.3905,114.4664,5665.0
2021-09-09 10:10:00,120.62,120.74,120.62,120.69,4803.0,114.457,114.5708,114.457,114.5234,4803.0
2021-09-09 10:15:00,120.73,120.81,120.47,120.47,6407.0,114.5613,114.6373,114.3146,114.3146,6407.0
2021-09-09 10:20:00,120.41,120.48,120.32,120.36,11405.0,114.2577,114.3241,114.1723,114.2102,11405.0
2021-09-09 10:25:00,120.36,120.4,120.28,120.34,9751.0,114.2102,114.2482,114.1343,114.1913,9751.0
2021-09-09 10:30:00,120.29,120.42,120.2,120.23,9174.0,114.1438,114.2672,114.0584,114.0869,9174.0
2021-09-09 10:35:00,120.16,120.22,120.11,120.19,13085.0,114.0205,114.0774,113.973,114.0489,13085.0
2021-09-09 10:40:00,120.13,120.18,120.02,120.08,6589.0,113.992,114.0394,113.8876,113.9446,6589.0
2021-09-09 10:45:00,120.08,120.21,120.08,120.18,5774.0,113.9446,114.0679,113.9446,114.0394,5774.0
2021-09-09 10:50:00,120.2,120.25,120.18,120.25,4671.0,114.0584,114.1059,114.0394,114.1059,4671.0
2021-09-09 10:55:00,120.25,120.3,119.93,119.98,14381.0,114.1059,114.1533,113.8022,113.8497,14381.0
2021-09-09 11:00:00,119.96,119.98,119.85,119.85,12645.0,113.8307,113.8497,113.7263,113.7263,12645.0
2021-09-09 11:05:00,119.88,119.91,119.85,119.85,3031.0,113.7548,113.7832,113.7263,113.7263,3031.0
2021-09-09 11:10:00,119.82,119.89,119.81,119.88,4200.0,113.6978,113.7643,113.6883,113.7548,4200.0
2021-09-09 11:15:00,119.83,119.85,119.7,119.79,9047.0,113.7073,113.7263,113.584,113.6694,9047.0
2021-09-09 11:20:00,119.83,119.88,119.79,119.87,4488.0,113.7073,113.7548,113.6694,113.7453,4488.0
2021-09-09 11:25:00,119.86,119.87,119.74,119.76,6151.0,113.7358,113.7453,113.6219,113.6409,6151.0
2021-09-09 11:30:00,119.68,119.73,119.67,119.69,7475.0,113.565,113.6124,113.5555,113.5745,7475.0
2021-09-09 11:35:00,119.69,119.79,119.69,119.73,6946.0,113.5745,113.6694,113.5745,113.6124,6946.0
2021-09-09 11:40:00,119.75,119.75,119.69,119.7,3180.0,113.6314,113.6314,113.5745,113.584,3180.0
2021-09-09 11:45:00,119.69,119.85,119.69,119.83,4754.0,113.5745,113.7263,113.5745,113.7073,4754.0
2021-09-09 11:50:00,119.84,119.87,119.7,119.75,3372.0,113.7168,113.7453,113.584,113.6314,3372.0
2021-09-09 11:55:00,119.72,119.79,119.71,119.79,3020.0,113.6029,113.6694,113.5935,113.6694,3020.0
2021-09-09 12:00:00,119.76,119.77,119.59,119.59,6304.0,113.6409,113.6504,113.4796,113.4796,6304.0
2021-09-09 12:05:00,119.59,119.59,119.5,119.55,4816.0,113.4796,113.4796,113.3942,113.4416,4816.0
2021-09-09 12:10:00,119.55,119.56,119.5,119.56,3600.0,113.4416,113.4511,113.3942,113.4511,3600.0
2021-09-09 12:15:00,119.54,119.64,119.51,119.54,14870.0,113.4321,113.527,113.4037,113.4321,14870.0
2021-09-09 12:20:00,119.52,119.58,119.52,119.52,9275.0,113.4132,113.4701,113.4132,113.4132,9275.0
2021-09-09 12:25:00,119.53,119.6,119.52,119.6,6621.0,113.4227,113.4891,113.4132,113.4891,6621.0
2021-09-09 12:30:00,119.58,119.7,119.5,119.7,15826.0,113.4701,113.584,113.3942,113.584,15826.0
2021-09-09 12:35:00,119.7,119.76,119.7,119.74,6340.0,113.584,113.6409,113.584,113.6219,6340.0
2021-09-09 12:40:00,119.74,119.75,119.68,119.74,14425.0,113.6219,113.6314,113.565,113.6219,14425.0
2021-09-09 12:45:00,119.74,119.81,119.7,119.81,3138.0,113.6219,113.6883,113.584,113.6883,3138.0
2021-09-09 12:50:00,119.82,119.83,119.79,119.8,3645.0,113.6978,113.7073,113.6694,113.6789,3645.0
2021-09-09 12:55:00,119.8,119.82,119.72,119.72,3796.0,113.6789,113.6978,113.6029,113.6029,3796.0
2021-09-09 13:00:00,119.72,119.81,119.72,119.81,4695.0,113.6029,113.6883,113.6029,113.6883,4695.0
2021-09-09 13:05:00,119.78,119.83,119.78,119.79,4041.0,113.6599,113.7073,113.6599,113.6694,4041.0
2021-09-09 13:10:00,119.82,119.86,119.8,119.86,2618.0,113.6978,113.7358,113.6789,113.7358,2618.0
2021-09-09 13:15:00,119.85,119.93,119.84,119.89,9725.0,113.7263,113.8022,113.7168,113.7643,9725.0
2021-09-09 13:20:00,119.88,119.88,119.59,119.68,15168.0,113.7548,113.7548,113.4796,113.565,15168.0
2021-09-09 13:25:00,119.68,119.73,119.62,119.73,5300.0,113.565,113.6124,113.5081,113.6124,5300.0
2021-09-09 13:30:00,119.69,119.69,119.55,119.57,18039.0,113.5745,113.5745,113.4416,113.4606,18039.0
2021-09-09 13:35:00,119.55,119.62,119.5,119.51,5055.0,113.4416,113.5081,113.3942,113.4037,5055.0
2021-09-09 13:40:00,119.52,119.71,119.49,119.71,6346.0,113.4132,113.5935,113.3847,113.5935,6346.0
2021-09-09 13:45:00,119.68,119.71,119.65,119.7,11103.0,113.565,113.5935,113.5365,113.584,11103.0
2021-09-09 13:50:00,119.7,119.72,119.64,119.7,5667.0,113.584,113.6029,113.527,113.584,5667.0
2021-09-09 13:55:00,119.7,119.75,119.64,119.64,6406.0,113.584,113.6314,113.527,113.527,6406.0
2021-09-09 14:00:00,119.64,119.66,119.46,119.46,18307.0,113.527,113.546,113.3562,113.3562,18307.0
2021-09-09 14:05:00,119.5,119.64,119.48,119.55,7818.0,113.3942,113.527,113.3752,113.4416,7818.0
2021-09-09 14:10:00,119.56,119.62,119.55,119.57,2776.0,113.4511,113.5081,113.4416,113.4606,2776.0
2021-09-09 14:15:00,119.57,119.6,119.57,119.6,2311.0,113.4606,113.4891,113.4606,113.4891,2311.0
2021-09-09 14:20:00,119.59,119.67,119.58,119.62,10228.0,113.4796,113.5555,113.4701,113.5081,10228.0
2021-09-09 14:25:00,119.65,119.67,119.63,119.64,908.0,113.5365,113.5555,113.5175,113.527,908.0
2021-09-09 14:30:00,119.64,119.65,119.58,119.6,7245.0,113.527,113.5365,113.4701,113.4891,7245.0
2021-09-09 14:35:00,119.59,119.67,119.57,119.66,4296.0,113.4796,113.5555,113.4606,113.546,4296.0
2021-09-09 14:40:00,119.63,119.63,119.53,119.58,9149.0,113.5175,113.5175,113.4227,113.4701,9149.0
2021-09-09 14:45:00,119.58,119.74,119.57,119.72,6735.0,113.4701,113.6219,113.4606,113.6029,6735.0
2021-09-09 14:50:00,119.75,119.8,119.69,119.76,5969.0,113.6314,113.6789,113.5745,113.6409,5969.0
2021-09-09 14:55:00,119.75,119.84,119.75,119.78,5742.0,113.6314,113.7168,113.6314,113.6599,5742.0
2021-09-09 15:00:00,119.8,119.81,119.66,119.68,12666.0,113.6789,113.6883,113.546,113.565,12666.0
2021-09-09 15:05:00,119.68,119.72,119.67,119.68,8587.0,113.565,113.6029,113.5555,113.565,8587.0
2021-09-09 15:10:00,119.69,119.76,119.68,119.7,2997.0,113.5745,113.6409,113.565,113.584,2997.0
2021-09-09 15:15:00,119.7,119.73,119.65,119.65,8158.0,113.584,113.6124,113.5365,113.5365,8158.0
2021-09-09 15:20:00,119.65,119.74,119.65,119.74,5606.0,113.5365,113.6219,113.5365,113.6219,5606.0
2021-09-09 15:25:00,119.73,119.74,119.67,119.67,6190.0,113.6124,113.6219,113.5555,113.5555,6190.0
2021-09-09 15:30:00,119.65,119.67,119.59,119.62,17109.0,113.5365,113.5555,113.4796,113.5081,17109.0
2021-09-09 15:35:00,119.63,119.76,119.6,119.76,9819.0,113.5175,113.6409,113.4891,113.6409,9819.0
2021-09-09 15:40:00,119.76,119.85,119.74,119.8,11208.0,113.6409,113.7263,113.6219,113.6789,11208.0
2021-09-09 15:45:00,119.8,119.81,119.64,119.65,17395.0,113.6789,113.6883,113.527,113.5365,17395.0
2021-09-09 15:50:00,119.63,119.63,119.52,119.53,39721.0,113.5175,113.5175,113.4132,113.4227,39721.0
2021-09-09 15:55:00,119.53,119.62,119.41,119.48,114194.0,113.4227,113.5081,113.3088,113.3752,114194.0
2021-09-10 09:30:00,120.0,120.0,119.37,119.47,33182.0,113.8686,113.8686,113.2708,113.3657,33182.0
2021-09-10 09:35:00,119.47,119.69,119.15,119.33,24074.0,113.3657,113.5745,113.0621,113.2329,24074.0
2021-09-10 09:40:00,119.37,119.45,119.18,119.21,18517.0,113.2708,113.3467,113.0905,113.119,18517.0
2021-09-10 09:45:00,119.16,119.29,119.14,119.21,19783.0,113.0716,113.1949,113.0526,113.119,19783.0
2021-09-10 09:50:00,119.2,119.21,119.05,119.19,16183.0,113.1095,113.119,112.9672,113.1,16183.0
2021-09-10 09:55:00,119.18,119.34,119.18,119.32,6635.0,113.0905,113.2424,113.0905,113.2234,6635.0
2021-09-10 10:00:00,119.31,119.35,118.94,118.95,13274.0,113.2139,113.2519,112.8628,112.8723,13274.0
2021-09-10 10:05:00,118.96,119.06,118.91,119.06,10174.0,112.8818,112.9767,112.8343,112.9767,10174.0
2021-09-10 10:10:00,119.06,119.16,118.97,119.15,10879.0,112.9767,113.0716,112.8913,113.0621,10879.0
2021-09-10 10:15:00,119.11,119.26,119.04,119.11,24548.0,113.0241,113.1664,112.9577,113.0241,24548.0
2021-09-10 10:20:00,119.1,119.21,119.08,119.16,10765.0,113.0146,113.119,112.9956,113.0716,10765.0
2021-09-10 10:25:00,119.18,119.22,119.11,119.18,4960.0,113.0905,113.1285,113.0241,113.0905,4960.0
2021-09-10 10:30:00,119.16,119.16,118.95,119.11,14440.0,113.0716,113.0716,112.8723,113.0241,14440.0
2021-09-10 10:35:00,119.1,119.33,119.1,119.18,20933.0,113.0146,113.2329,113.0146,113.0905,20933.0
2021-09-10 10:40:00,119.2,119.21,118.98,119.01,6601.0,113.1095,113.119,112.9008,112.9292,6601.0
2021-09-10 10:45:00,118.99,119.16,118.97,119.16,5678.0,112.9102,113.0716,112.8913,113.0716,5678.0
2021-09-10 10:50:00,119.18,119.21,119.04,119.05,12837.0,113.0905,113.119,112.9577,112.9672,12837.0
2021-09-10 10:55:00,118.91,119.19,118.91,119.07,14129.0,112.8343,113.1,112.8343,112.9862,14129.0
2021-09-10 11:00:00,119.09,119.11,118.97,119.05,7345.0,113.0051,113.0241,112.8913,112.9672,7345.0
2021-09-10 11:05:00,119.04,119.09,118.95,119.09,9007.0,112.9577,113.0051,112.8723,113.0051,9007.0
2021-09-10 11:10:00,119.11,119.17,119.02,119.09,4591.0,113.0241,113.081,112.9387,113.0051,4591.0
2021-09-10 11:15:00,119.08,119.1,118.99,119.01,11313.0,112.9956,113.0146,112.9102,112.9292,11313.0
2021-09-10 11:20:00,119.05,119.17,119.05,119.12,20000.0,112.9672,113.081,112.9672,113.0336,20000.0
2021-09-10 11:25:00,119.14,119.23,119.13,119.21,4382.0,113.0526,113.138,113.0431,113.119,4382.0
2021-09-10 11:30:00,119.21,119.27,119.19,119.2,7762.0,113.119,113.1759,113.1,113.1095,7762.0
2021-09-10 11:35:00,119.22,119.22,119.13,119.13,7196.0,113.1285,113.1285,113.0431,113.0431,7196.0
2021-09-10 11:40:00,119.15,119.15,119.09,119.11,2124.0,113.0621,113.0621,113.0051,113.0241,2124.0
2021-09-10 11:45:00,119.12,119.21,119.11,119.15,11469.0,113.0336,113.119,113.0241,113.0621,11469.0
2021-09-10 11:50:00,119.14,119.21,119.1,119.19,6444.0,113.0526,113.119,113.0146,113.1,6444.0
2021-09-10 11:55:00,119.21,119.28,119.18,119.28,5698.0,113.119,113.1854,113.0905,113.1854,5698.0
2021-09-10 12:00:00,119.27,119.27,119.18,119.19,84300.0,113.1759,113.1759,113.0905,113.1,84300.0
2021-09-10 12:05:00,119.2,119.22,119.12,119.13,7504.0,113.1095,113.1285,113.0336,113.0431,7504.0
2021-09-10 12:10:00,119.12,119.19,119.11,119.15,5611.0,113.0336,113.1,113.0241,113.0621,5611.0
2021-09-10 12:15:00,119.15,119.22,119.15,119.21,108246.0,113.0621,113.1285,113.0621,113.119,108246.0
2021-09-10 12:20:00,119.21,119.32,119.18,119.32,10512.0,113.119,113.2234,113.0905,113.2234,10512.0
2021-09-10 12:25:00,119.3,119.4,119.3,119.34,8265.0,113.2044,113.2993,113.2044,113.2424,8265.0
2021-09-10 12:30:00,119.35,119.48,119.35,119.48,13277.0,113.2519,113.3752,113.2519,113.3752,13277.0
2021-09-10 12:35:00,119.5,119.62,119.48,119.6,8857.0,113.3942,113.5081,113.3752,113.4891,8857.0
2021-09-10 12:40:00,119.6,119.61,119.52,119.53,4078.0,113.4891,113.4986,113.4132,113.4227,4078.0
2021-09-10 12:45:00,119.54,119.59,119.53,119.56,6601.0,113.4321,113.4796,113.4227,113.4511,6601.0
2021-09-10 12:50:00,119.59,119.59,119.53,119.57,2018.0,113.4796,113.4796,113.4227,113.4606,2018.0
2021-09-10 12:55:00,119.56,119.6,119.56,119.59,2194.0,113.4511,113.4891,113.4511,113.4796,2194.0
2021-09-10 13:00:00,119.62,119.66,119.6,119.63,5778.0,113.5081,113.546,113.4891,113.5175,5778.0
2021-09-10 13:05:00,119.64,119.64,119.54,119.55,2803.0,113.527,113.527,113.4321,113.4416,2803.0
2021-09-10 13:10:00,119.56,119.61,119.53,119.57,7235.0,113.4511,113.4986,113.4227,113.4606,7235.0
2021-09-10 13:15:00,119.56,119.59,119.52,119.53,3642.0,113.4511,113.4796,113.4132,113.4227,3642.0
2021-09-10 13:20:00,119.54,119.55,119.48,119.51,5992.0,113.4321,113.4416,113.3752,113.4037,5992.0
2021-09-10 13:25:00,119.51,119.52,119.46,119.5,9246.0,113.4037,113.4132,113.3562,113.3942,9246.0
2021-09-10 13:30:00,119.5,119.55,119.48,119.53,5138.0,113.3942,113.4416,113.3752,113.4227,5138.0
2021-09-10 13:35:00,119.53,119.53,119.48,119.5,5216.0,113.4227,113.4227,113.3752,113.3942,5216.0
2021-09-10 13:40:00,119.48,119.48,119.42,119.47,4044.0,113.3752,113.3752,113.3183,113.3657,4044.0
2021-09-10 13:45:00,119.48,119.5,119.38,119.39,4608.0,113.3752,113.3942,113.2803,113.2898,4608.0
2021-09-10 13:50:00,119.37,119.41,119.26,119.26,4245.0,113.2708,113.3088,113.1664,113.1664,4245.0
2021-09-10 13:55:00,119.25,119.28,119.23,119.27,4257.0,113.157,113.1854,113.138,113.1759,4257.0
2021-09-10 14:00:00,119.27,119.35,119.23,119.24,3267.0,113.1759,113.2519,113.138,113.1475,3267.0
2021-09-10 14:05:00,119.26,119.28,119.22,119.23,4909.0,113.1664,113.1854,113.1285,113.138,4909.0
2021-09-10 14:10:00,119.21,119.23,119.17,119.19,8537.0,113.119,113.138,113.081,113.1,8537.0
2021-09-10 14:15:00,119.19,119.19,119.12,119.12,9615.0,113.1,113.1,113.0336,113.0336,9615.0
2021-09-10 14:20:00,119.12,119.23,119.11,119.23,11861.0,113.0336,113.138,113.0241,113.138,11861.0
2021-09-10 14:25:00,119.24,119.25,119.19,119.21,3822.0,113.1475,113.157,113.1,113.119,3822.0
2021-09-10 14:30:00,119.23,119.24,119.17,119.2,5117.0,113.138,113.1475,113.081,113.1095,5117.0
2021-09-10 14:35:00,119.22,119.29,119.22,119.25,3871.0,113.1285,113.1949,113.1285,113.157,3871.0
2021-09-10 14:40:00,119.25,119.32,119.25,119.28,4416.0,113.157,113.2234,113.157,113.1854,4416.0
2021-09-10 14:45:00,119.3,119.3,119.22,119.23,8716.0,113.2044,113.2044,113.1285,113.138,8716.0
2021-09-10 14:50:00,119.21,119.26,119.19,119.19,5136.0,113.119,113.1664,113.1,113.1,5136.0
2021-09-10 14:55:00,119.2,119.22,119.13,119.13,5039.0,113.1095,113.1285,113.0431,113.0431,5039.0
2021-09-10 15:00:00,119.15,119.15,119.05,119.05,5399.0,113.0621,113.0621,112.9672,112.9672,5399.0
2021-09-10 15:05:00,119.07,119.1,118.99,119.02,6380.0,112.9862,113.0146,112.9102,112.9387,6380.0
2021-09-10 15:10:00,119.01,119.06,118.99,119.04,6396.0,112.9292,112.9767,112.9102,112.9577,6396.0
2021-09-10 15:15:00,119.03,119.06,118.98,119.0,11834.0,112.9482,112.9767,112.9008,112.9197,11834.0
2021-09-10 15:20:00,119.01,119.01,118.97,119.0,8462.0,112.9292,112.9292,112.8913,112.9197,8462.0
2021-09-10 15:25:00,119.0,119.02,118.96,119.0,9385.0,112.9197,112.9387,112.8818,112.9197,9385.0
2021-09-10 15:30:00,119.01,119.03,118.96,118.97,13875.0,112.9292,112.9482,112.8818,112.8913,13875.0
2021-09-10 15:35:00,118.98,118.98,118.88,118.89,28877.0,112.9008,112.9008,112.8059,112.8154,28877.0
2021-09-10 15:40:00,118.89,118.95,118.85,118.94,22406.0,112.8154,112.8723,112.7774,112.8628,22406.0
2021-09-10 15:45:00,118.94,118.94,118.82,118.83,20909.0,112.8628,112.8628,112.7489,112.7584,20909.0
2021-09-10 15:50:00,118.82,118.87,118.75,118.83,47903.0,112.7489,112.7964,112.6825,112.7584,47903.0
2021-09-10 15:55:00,118.83,118.88,118.72,118.85,168024.0,112.7584,112.8059,112.654,112.7774,168024.0
2021-09-13 09:30:00,119.67,120.18,119.67,120.04,42285.0,113.5555,114.0394,113.5555,113.9066,42285.0
2021-09-13 09:35:00,120.14,120.27,120.01,120.13,6226.0,114.0015,114.1248,113.8781,113.992,6226.0
2021-09-13 09:40:00,120.14,120.14,119.89,120.1,12469.0,114.0015,114.0015,113.7643,113.9635,12469.0
2021-09-13 09:45:00,120.19,120.2,120.06,120.11,10724.0,114.0489,114.0584,113.9256,113.973,10724.0
2021-09-13 09:50:00,120.13,120.6,120.12,120.51,18784.0,113.992,114.438,113.9825,114.3526,18784.0
2021-09-13 09:55:00,120.53,120.56,120.37,120.5,13332.0,114.3716,114.4,114.2197,114.3431,13332.0
2021-09-13 10:00:00,120.52,120.58,120.26,120.36,30484.0,114.3621,114.419,114.1154,114.2102,30484.0
2021-09-13 10:05:00,120.33,120.35,120.07,120.19,33448.0,114.1818,114.2008,113.9351,114.0489,33448.0
2021-09-13 10:10:00,120.16,120.2,120.06,120.07,15593.0,114.0205,114.0584,113.9256,113.9351,15593.0
2021-09-13 10:15:00,120.09,120.16,119.62,119.62,87323.0,113.954,114.0205,113.5081,113.5081,87323.0
2021-09-13 10:20:00,119.63,119.76,119.34,119.4,44486.0,113.5175,113.6409,113.2424,113.2993,44486.0
2021-09-13 10:25:00,119.37,119.37,119.17,119.27,20142.0,113.2708,113.2708,113.081,113.1759,20142.0
2021-09-13 10:30:00,119.32,119.37,119.13,119.2,25095.0,113.2234,113.2708,113.0431,113.1095,25095.0
2021-09-13 10:35:00,119.13,119.36,119.13,119.29,8768.0,113.0431,113.2613,113.0431,113.1949,8768.0
2021-09-13 10:40:00,119.27,119.33,118.98,119.04,45410.0,113.1759,113.2329,112.9008,112.9577,45410.0
2021-09-13 10:45:00,119.04,119.3,119.01,119.11,11879.0,112.9577,113.2044,112.9292,113.0241,11879.0
2021-09-13 10:50:00,119.05,119.16,119.02,119.03,12803.0,112.9672,113.0716,112.9387,112.9482,12803.0
2021-09-13 10:55:00,119.03,119.17,119.0,119.1,19669.0,112.9482,113.081,112.9197,113.0146,19669.0
2021-09-13 11:00:00,119.08,119.13,118.91,118.94,8095.0,112.9956,113.0431,112.8343,112.8628,8095.0
2021-09-13 11:05:00,118.92,118.99,118.86,118.88,59307.0,112.8438,112.9102,112.7869,112.8059,59307.0
2021-09-13 11:10:00,118.8,118.8,118.5,118.54,9736.0,112.73,112.73,112.4453,112.4832,9736.0
2021-09-13 11:15:00,118.53,118.57,118.44,118.57,46681.0,112.4737,112.5117,112.3883,112.5117,46681.0
2021-09-13 11:20:00,118.57,118.61,118.47,118.61,3178.0,112.5117,112.5497,112.4168,112.5497,3178.0
2021-09-13 11:25:00,118.62,118.64,118.47,118.54,33665.0,112.5591,112.5781,112.4168,112.4832,33665.0
2021-09-13 11:30:00,118.53,118.63,118.53,118.57,11897.0,112.4737,112.5686,112.4737,112.5117,11897.0
2021-09-13 11:35:00,118.55,118.6,118.46,118.51,14427.0,112.4927,112.5402,112.4073,112.4548,14427.0
2021-09-13 11:40:00,118.46,118.49,118.22,118.23,6734.0,112.4073,112.4358,112.1796,112.1891,6734.0
2021-09-13 11:45:00,118.23,118.31,118.09,118.09,7932.0,112.1891,112.265,112.0562,112.0562,7932.0
2021-09-13 11:50:00,118.1,118.13,117.97,117.98,11775.0,112.0657,112.0942,111.9424,111.9519,11775.0
2021-09-13 11:55:00,117.95,118.15,117.91,118.15,56129.0,111.9234,112.1132,111.8854,112.1132,56129.0
2021-09-13 12:00:00,118.17,118.21,118.02,118.04,5854.0,112.1321,112.1701,111.9898,112.0088,5854.0
2021-09-13 12:05:00,118.06,118.09,117.84,117.85,49560.0,112.0278,112.0562,111.819,111.8285,49560.0
2021-09-13 12:10:00,117.86,117.94,117.82,117.83,9534.0,111.838,111.9139,111.8,111.8095,9534.0
2021-09-13 12:15:00,117.82,117.82,117.56,117.62,9975.0,111.8,111.8,111.5533,111.6102,9975.0
2021-09-13 12:20:00,117.63,117.65,117.48,117.5,8793.0,111.6197,111.6387,111.4774,111.4964,8793.0
2021-09-13 12:25:00,117.52,117.57,117.44,117.45,15314.0,111.5154,111.5628,111.4394,111.4489,15314.0
2021-09-13 12:30:00,117.42,117.65,117.42,117.56,7355.0,111.4205,111.6387,111.4205,111.5533,7355.0
2021-09-13 12:35:00,117.57,117.62,117.5,117.5,16088.0,111.5628,111.6102,111.4964,111.4964,16088.0
2021-09-13 12:40:00,117.49,117.49,117.32,117.37,5292.0,111.4869,111.4869,111.3256,111.373,5292.0
2021-09-13 12:45:00,117.36,117.53,117.36,117.45,17226.0,111.3635,111.5248,111.3635,111.4489,17226.0
2021-09-13 12:50:00,117.43,117.47,117.37,117.4,18329.0,111.43,111.4679,111.373,111.4015,18329.0
2021-09-13 12:55:00,117.4,117.57,117.38,117.53,35147.0,111.4015,111.5628,111.3825,111.5248,35147.0
2021-09-13 13:00:00,117.55,117.65,117.54,117.65,7093.0,111.5438,111.6387,111.5343,111.6387,7093.0
2021-09-13 13:05:00,117.65,117.68,117.59,117.59,3689.0,111.6387,111.6672,111.5818,111.5818,3689.0
2021-09-13 13:10:00,117.58,117.72,117.58,117.72,3642.0,111.5723,111.7051,111.5723,111.7051,3642.0
2021-09-13 13:15:00,117.72,117.84,117.71,117.8,7555.0,111.7051,111.819,111.6956,111.781,7555.0
2021-09-13 13:20:00,117.79,117.82,117.72,117.72,9071.0,111.7716,111.8,111.7051,111.7051,9071.0
2021-09-13 13:25:00,117.71,118.01,117.69,117.87,34872.0,111.6956,111.9803,111.6767,111.8475,34872.0
2021-09-13 13:30:00,117.88,117.97,117.79,117.83,19096.0,111.857,111.9424,111.7716,111.8095,19096.0
2021-09-13 13:35:00,117.83,117.87,117.82,117.85,2868.0,111.8095,111.8475,111.8,111.8285,2868.0
2021-09-13 13:40:00,117.83,117.88,117.81,117.81,8139.0,111.8095,111.857,111.7905,111.7905,8139.0
2021-09-13 13:45:00,117.8,117.88,117.77,117.88,6563.0,111.781,111.857,111.7526,111.857,6563.0
2021-09-13 13:50:00,117.87,117.9,117.8,117.88,9887.0,111.8475,111.8759,111.781,111.857,9887.0
2021-09-13 13:55:00,117.85,117.87,117.78,117.79,6019.0,111.8285,111.8475,111.7621,111.7716,6019.0
2021-09-13 14:00:00,117.83,117.9,117.76,117.76,4448.0,111.8095,111.8759,111.7431,111.7431,4448.0
2021-09-13 14:05:00,117.74,117.74,117.64,117.66,5589.0,111.7241,111.7241,111.6292,111.6482,5589.0
2021-09-13 14:10:00,117.63,117.66,117.57,117.63,3447.0,111.6197,111.6482,111.5628,111.6197,3447.0
2021-09-13 14:15:00,117.62,117.63,117.57,117.6,6948.0,111.6102,111.6197,111.5628,111.5913,6948.0
2021-09-13 14:20:00,117.61,117.65,117.57,117.61,11600.0,111.6008,111.6387,111.5628,111.6008,11600.0
2021-09-13 14:25:00,117.62,117.73,117.61,117.7,6128.0,111.6102,111.7146,111.6008,111.6862,6128.0
2021-09-13 14:30:00,117.7,117.79,117.67,117.75,4827.0,111.6862,111.7716,111.6577,111.7336,4827.0
2021-09-13 14:35:00,117.75,117.77,117.69,117.76,12875.0,111.7336,111.7526,111.6767,111.7431,12875.0
2021-09-13 14:40:00,117.76,117.94,117.74,117.94,4337.0,111.7431,111.9139,111.7241,111.9139,4337.0
2021-09-13 14:45:00,117.92,117.95,117.89,117.91,5325.0,111.8949,111.9234,111.8664,111.8854,5325.0
2021-09-13 14:50:00,117.92,117.99,117.89,117.97,19322.0,111.8949,111.9613,111.8664,111.9424,19322.0
2021-09-13 14:55:00,117.96,118.04,117.95,118.0,8147.0,111.9329,112.0088,111.9234,111.9708,8147.0
2021-09-13 15:00:00,117.99,117.99,117.8,117.85,6573.0,111.9613,111.9613,111.781,111.8285,6573.0
2021-09-13 15:05:00,117.86,118.0,117.83,117.95,8077.0,111.838,111.9708,111.8095,111.9234,8077.0
2021-09-13 15:10:00,117.95,118.09,117.94,118.09,8952.0,111.9234,112.0562,111.9139,112.0562,8952.0
2021-09-13 15:15:00,118.09,118.21,118.07,118.21,8078.0,112.0562,112.1701,112.0373,112.1701,8078.0
2021-09-13 15:20:00,118.19,118.26,118.17,118.23,7992.0,112.1511,112.2175,112.1321,112.1891,7992.0
2021-09-13 15:25:00,118.23,118.29,118.22,118.29,11026.0,112.1891,112.246,112.1796,112.246,11026.0
2021-09-13 15:30:00,118.29,118.35,118.23,118.33,12714.0,112.246,112.3029,112.1891,112.284,12714.0
2021-09-13 15:35:00,118.33,118.34,118.26,118.31,14677.0,112.284,112.2935,112.2175,112.265,14677.0
2021-09-13 15:40:00,118.31,118.32,118.2,118.21,11754.0,112.265,112.2745,112.1606,112.1701,11754.0
2021-09-13 15:45:00,118.21,118.26,118.15,118.21,20076.0,112.1701,112.2175,112.1132,112.1701,20076.0
2021-09-13 15:50:00,118.21,118.38,118.2,118.35,34866.0,112.1701,112.3314,112.1606,112.3029,34866.0
2021-09-13 15:55:00,118.34,118.61,118.33,118.51,167241.0,112.2935,112.5497,112.284,112.4548,167241.0
2021-09-14 09:30:00,118.95,119.21,118.56,119.04,41449.0,112.8723,113.119,112.5022,112.9577,41449.0
2021-09-14 09:35:00,119.08,119.18,118.95,118.96,8845.0,112.9956,113.0905,112.8723,112.8818,8845.0
2021-09-14 09:40:00,118.99,119.33,118.95,119.29,6324.0,112.9102,113.2329,112.8723,113.1949,6324.0
2021-09-14 09:45:00,119.26,119.26,118.95,119.04,8675.0,113.1664,113.1664,112.8723,112.9577,8675.0
2021-09-14 09:50:00,119.02,119.07,118.8,118.81,14248.0,112.9387,112.9862,112.73,112.7394,14248.0
2021-09-14 09:55:00,118.82,118.94,118.71,118.71,16378.0,112.7489,112.8628,112.6446,112.6446,16378.0
2021-09-14 10:00:00,118.69,118.73,118.51,118.67,20112.0,112.6256,112.6635,112.4548,112.6066,20112.0
2021-09-14 10:05:00,118.66,118.72,118.6,118.67,8269.0,112.5971,112.654,112.5402,112.6066,8269.0
2021-09-14 10:10:00,118.65,118.91,118.65,118.81,22743.0,112.5876,112.8343,112.5876,112.7394,22743.0
2021-09-14 10:15:00,118.84,118.85,118.65,118.66,41794.0,112.7679,112.7774,112.5876,112.5971,41794.0
2021-09-14 10:20:00,118.67,118.78,118.56,118.77,15212.0,112.6066,112.711,112.5022,112.7015,15212.0
2021-09-14 10:25:00,118.78,118.92,118.7,118.92,14819.0,112.711,112.8438,112.6351,112.8438,14819.0
2021-09-14 10:30:00,118.91,118.98,118.87,118.93,6799.0,112.8343,112.9008,112.7964,112.8533,6799.0
2021-09-14 10:35:00,118.96,119.01,118.89,118.93,9085.0,112.8818,112.9292,112.8154,112.8533,9085.0
2021-09-14 10:40:00,118.94,118.99,118.91,118.95,6348.0,112.8628,112.9102,112.8343,112.8723,6348.0
2021-09-14 10:45:00,118.96,118.98,118.8,118.82,8446.0,112.8818,112.9008,112.73,112.7489,8446.0
2021-09-14 10:50:00,118.82,118.99,118.78,118.93,6650.0,112.7489,112.9102,112.711,112.8533,6650.0
2021-09-14 10:55:00,118.94,119.04,118.86,118.94,9633.0,112.8628,112.9577,112.7869,112.8628,9633.0
2021-09-14 11:00:00,118.94,119.11,118.94,119.03,3809.0,112.8628,113.0241,112.8628,112.9482,3809.0
2021-09-14 11:05:00,119.04,119.11,119.04,119.1,7717.0,112.9577,113.0241,112.9577,113.0146,7717.0
2021-09-14 11:10:00,119.07,119.2,119.07,119.14,10374.0,112.9862,113.1095,112.9862,113.0526,10374.0
2021-09-14 11:15:00,119.15,119.2,119.07,119.07,12702.0,113.0621,113.1095,112.9862,112.9862,12702.0
2021-09-14 11:20:00,119.08,119.27,119.08,119.22,5492.0,112.9956,113.1759,112.9956,113.1285,5492.0
2021-09-14 11:25:00,119.22,119.24,119.16,119.2,5746.0,113.1285,113.1475,113.0716,113.1095,5746.0
2021-09-14 11:30:00,119.21,119.22,119.1,119.13,5745.0,113.119,113.1285,113.0146,113.0431,5745.0
2021-09-14 11:35:00,119.13,119.15,119.07,119.08,5668.0,113.0431,113.0621,112.9862,112.9956,5668.0
2021-09-14 11:40:00,119.1,119.1,119.02,119.03,4244.0,113.0146,113.0146,112.9387,112.9482,4244.0
2021-09-14 11:45:00,119.0,119.06,118.96,119.06,5056.0,112.9197,112.9767,112.8818,112.9767,5056.0
2021-09-14 11:50:00,119.07,119.07,118.88,118.89,7814.0,112.9862,112.9862,112.8059,112.8154,7814.0
2021-09-14 11:55:00,118.87,119.0,118.87,119.0,7954.0,112.7964,112.9197,112.7964,112.9197,7954.0
2021-09-14 12:00:00,119.03,119.14,119.02,119.12,8904.0,112.9482,113.0526,112.9387,113.0336,8904.0
2021-09-14 12:05:00,119.11,119.2,119.1,119.17,5187.0,113.0241,113.1095,113.0146,113.081,5187.0
2021-09-14 12:10:00,119.18,119.18,119.12,119.16,4049.0,113.0905,113.0905,113.0336,113.0716,4049.0
2021-09-14 12:15:00,119.16,119.19,119.14,119.19,4773.0,113.0716,113.1,113.0526,113.1,4773.0
2021-09-14 12:20:00,119.18,119.22,119.16,119.2,2363.0,113.0905,113.1285,113.0716,113.1095,2363.0
2021-09-14 12:25:00,119.16,119.26,119.15,119.25,5607.0,113.0716,113.1664,113.0621,113.157,5607.0
2021-09-14 12:30:00,119.24,119.24,119.05,119.09,6363.0,113.1475,113.1475,112.9672,113.0051,6363.0
2021-09-14 12:35:00,119.09,119.14,119.05,119.05,3466.0,113.0051,113.0526,112.9672,112.9672,3466.0
2021-09-14 12:40:00,119.06,119.06,118.88,118.96,9373.0,112.9767,112.9767,112.8059,112.8818,9373.0
2021-09-14 12:45:00,118.95,118.98,118.9,118.96,8389.0,112.8723,112.9008,112.8248,112.8818,8389.0
2021-09-14 12:50:00,118.97,119.04,118.95,119.03,4815.0,112.8913,112.9577,112.8723,112.9482,4815.0
2021-09-14 12:55:00,119.03,119.04,118.95,118.97,18751.0,112.9482,112.9577,112.8723,112.8913,18751.0
2021-09-14 13:00:00,118.97,119.08,118.97,119.02,4774.0,112.8913,112.9956,112.8913,112.9387,4774.0
2021-09-14 13:05:00,119.03,119.04,118.88,118.89,9213.0,112.9482,112.9577,112.8059,112.8154,9213.0
2021-09-14 13:10:00,118.92,118.96,118.9,118.9,10147.0,112.8438,112.8818,112.8248,112.8248,10147.0
2021-09-14 13:15:00,118.9,118.96,118.89,118.94,11901.0,112.8248,112.8818,112.8154,112.8628,11901.0
2021-09-14 13:20:00,118.97,119.07,118.97,119.05,5910.0,112.8913,112.9862,112.8913,112.9672,5910.0
2021-09-14 13:25:00,119.02,119.11,119.02,119.08,4158.0,112.9387,113.0241,112.9387,112.9956,4158.0
2021-09-14 13:30:00,119.08,119.09,118.97,118.97,4595.0,112.9956,113.0051,112.8913,112.8913,4595.0
2021-09-14 13:35:00,118.96,119.06,118.95,119.03,6673.0,112.8818,112.9767,112.8723,112.9482,6673.0
2021-09-14 13:40:00,119.03,119.05,119.0,119.03,5924.0,112.9482,112.9672,112.9197,112.9482,5924.0
2021-09-14 13:45:00,119.02,119.03,118.98,119.0,4685.0,112.9387,112.9482,112.9008,112.9197,4685.0
2021-09-14 13:50:00,119.02,119.08,118.99,119.04,7348.0,112.9387,112.9956,112.9102,112.9577,7348.0
2021-09-14 13:55:00,119.04,119.09,119.02,119.06,5918.0,112.9577,113.0051,112.9387,112.9767,5918.0
2021-09-14 14:00:00,119.07,119.07,119.03,119.05,3031.0,112.9862,112.9862,112.9482,112.9672,3031.0
2021-09-14 14:05:00,119.06,119.12,119.04,119.04,5428.0,112.9767,113.0336,112.9577,112.9577,5428.0
2021-09-14 14:10:00,119.03,119.03,118.96,118.97,4084.0,112.9482,112.9482,112.8818,112.8913,4084.0
2021-09-14 14:15:00,118.98,119.03,118.97,119.0,7038.0,112.9008,112.9482,112.8913,112.9197,7038.0
2021-09-14 14:20:00,119.0,119.02,118.95,118.99,6662.0,112.9197,112.9387,112.8723,112.9102,6662.0
2021-09-14 14:25:00,118.99,118.99,118.92,118.92,34623.0,112.9102,112.9102,112.8438,112.8438,34623.0
2021-09-14 14:30:00,118.91,118.97,118.89,118.93,8824.0,112.8343,112.8913,112.8154,112.8533,8824.0
2021-09-14 14:35:00,118.92,119.0,118.91,118.99,8951.0,112.8438,112.9197,112.8343,112.9102,8951.0
2021-09-14 14:40:00,118.99,119.1,118.96,119.0,8940.0,112.9102,113.0146,112.8818,112.9197,8940.0
2021-09-14 14:45:00,119.01,119.02,118.96,118.97,6648.0,112.9292,112.9387,112.8818,112.8913,6648.0
2021-09-14 14:50:00,118.95,119.02,118.91,119.01,4843.0,112.8723,112.9387,112.8343,112.9292,4843.0
2021-09-14 14:55:00,119.02,119.09,119.01,119.06,6744.0,112.9387,113.0051,112.9292,112.9767,6744.0
2021-09-14 15:00:00,119.04,119.07,119.0,119.05,3150.0,112.9577,112.9862,112.9197,112.9672,3150.0
2021-09-14 15:05:00,119.05,119.08,119.0,119.0,7425.0,112.9672,112.9956,112.9197,112.9197,7425.0
2021-09-14 15:10:00,119.02,119.03,118.93,118.95,10404.0,112.9387,112.9482,112.8533,112.8723,10404.0
2021-09-14 15:15:00,118.95,119.04,118.92,119.03,8316.0,112.8723,112.9577,112.8438,112.9482,8316.0
2021-09-14 15:20:00,118.95,119.07,118.95,118.96,9204.0,112.8723,112.9862,112.8723,112.8818,9204.0
2021-09-14 15:25:00,118.95,119.01,118.9,119.0,15475.0,112.8723,112.9292,112.8248,112.9197,15475.0
2021-09-14 15:30:00,118.98,119.13,118.96,119.13,9125.0,112.9008,113.0431,112.8818,113.0431,9125.0
2021-09-14 15:35:00,119.11,119.12,119.01,119.1,17260.0,113.0241,113.0336,112.9292,113.0146,17260.0
2021-09-14 15:40:00,119.09,119.14,119.03,119.08,27565.0,113.0051,113.0526,112.9482,112.9956,27565.0
2021-09-14 15:45:00,119.07,119.14,119.0,119.07,35601.0,112.9862,113.0526,112.9197,112.9862,35601.0
2021-09-14 15:50:00,119.04,119.28,118.98,119.21,50337.0,112.9577,113.1854,112.9008,113.119,50337.0
2021-09-14 15:55:00,119.19,119.31,119.11,119.31,133195.0,113.1,113.2139,113.0241,113.2139,133195.0
2021-09-15 09:30:00,119.13,119.24,118.79,118.98,84570.0,113.3572,113.4619,113.0337,113.2145,84570.0
2021-09-15 09:35:00,118.93,119.01,118.69,118.84,47188.0,113.1669,113.243,112.9385,113.0813,47188.0
2021-09-15 09:40:00,118.82,119.04,118.74,119.02,40610.0,113.0622,113.2716,112.9861,113.2525,40610.0
2021-09-15 09:45:00,119.03,119.68,119.02,119.68,8815.0,113.2621,113.8806,113.2525,113.8806,8815.0
2021-09-15 09:50:00,119.68,119.72,119.34,119.37,24988.0,113.8806,113.9186,113.557,113.5856,24988.0
2021-09-15 09:55:00,119.4,119.52,119.24,119.28,32811.0,113.6141,113.7283,113.4619,113.4999,32811.0
2021-09-15 10:00:00,119.27,119.34,119.17,119.23,6970.0,113.4904,113.557,113.3953,113.4524,6970.0
2021-09-15 10:05:00,119.25,119.32,119.23,119.27,12171.0,113.4714,113.538,113.4524,113.4904,12171.0
2021-09-15 10:10:00,119.28,119.32,119.18,119.23,37156.0,113.4999,113.538,113.4048,113.4524,37156.0
2021-09-15 10:15:00,119.16,119.48,119.06,119.48,14817.0,113.3858,113.6902,113.2906,113.6902,14817.0
2021-09-15 10:20:00,119.44,119.55,119.36,119.36,3511.0,113.6522,113.7569,113.5761,113.5761,3511.0
2021-09-15 10:25:00,119.39,119.48,119.27,119.27,7602.0,113.6046,113.6902,113.4904,113.4904,7602.0
2021-09-15 10:30:00,119.26,119.42,119.26,119.29,5731.0,113.4809,113.6332,113.4809,113.5095,5731.0
2021-09-15 10:35:00,119.28,119.31,119.17,119.2,4363.0,113.4999,113.5285,113.3953,113.4238,4363.0
2021-09-15 10:40:00,119.19,119.23,119.13,119.23,9083.0,113.4143,113.4524,113.3572,113.4524,9083.0
2021-09-15 10:45:00,119.27,119.28,119.19,119.25,2058.0,113.4904,113.4999,113.4143,113.4714,2058.0
2021-09-15 10:50:00,119.25,119.31,119.23,119.29,10598.0,113.4714,113.5285,113.4524,113.5095,10598.0
2021-09-15 10:55:00,119.26,119.26,119.16,119.2,11833.0,113.4809,113.4809,113.3858,113.4238,11833.0
2021-09-15 11:00:00,119.22,119.26,119.15,119.26,8193.0,113.4428,113.4809,113.3762,113.4809,8193.0
2021-09-15 11:05:00,119.24,119.28,119.16,119.18,8748.0,113.4619,113.4999,113.3858,113.4048,8748.0
2021-09-15 11:10:00,119.21,119.23,119.11,119.11,59920.0,113.4333,113.4524,113.3382,113.3382,59920.0
2021-09-15 11:15:00,119.1,119.11,118.99,119.03,118943.0,113.3287,113.3382,113.224,113.2621,118943.0
2021-09-15 11:20:00,119.04,119.09,118.92,119.0,53648.0,113.2716,113.3191,113.1574,113.2335,53648.0
2021-09-15 11:25:00,119.0,119.06,118.97,119.02,23580.0,113.2335,113.2906,113.205,113.2525,23580.0
2021-09-15 11:30:00,119.0,119.03,118.93,118.94,29517.0,113.2335,113.2621,113.1669,113.1764,29517.0
2021-09-15 11:35:00,118.94,118.96,118.76,118.78,22165.0,113.1764,113.1954,113.0051,113.0242,22165.0
2021-09-15 11:40:00,118.79,118.79,118.59,118.59,17266.0,113.0337,113.0337,112.8434,112.8434,17266.0
2021-09-15 11:45:00,118.56,118.57,118.4,118.45,5844.0,112.8148,112.8243,112.6626,112.7102,5844.0
2021-09-15 11:50:00,118.45,118.58,118.43,118.5,40042.0,112.7102,112.8339,112.6911,112.7577,40042.0
2021-09-15 11:55:00,118.48,118.49,118.41,118.47,10253.0,112.7387,112.7482,112.6721,112.7292,10253.0
2021-09-15 12:00:00,118.48,118.58,118.38,118.56,44984.0,112.7387,112.8339,112.6435,112.8148,44984.0
2021-09-15 12:05:00,118.55,118.7,118.53,118.7,46285.0,112.8053,112.948,112.7863,112.948,46285.0
2021-09-15 12:10:00,118.71,118.78,118.61,118.61,4728.0,112.9576,113.0242,112.8624,112.8624,4728.0
2021-09-15 12:15:00,118.62,118.75,118.62,118.72,8026.0,112.8719,112.9956,112.8719,112.9671,8026.0
2021-09-15 12:20:00,118.72,118.79,118.7,118.79,8788.0,112.9671,113.0337,112.948,113.0337,8788.0
2021-09-15 12:25:00,118.79,118.86,118.79,118.79,9385.0,113.0337,113.1003,113.0337,113.0337,9385.0
2021-09-15 12:30:00,118.8,118.82,118.74,118.82,4285.0,113.0432,113.0622,112.9861,113.0622,4285.0
2021-09-15 12:35:00,118.84,118.97,118.79,118.95,12521.0,113.0813,113.205,113.0337,113.1859,12521.0
2021-09-15 12:40:00,118.94,119.15,118.94,119.15,8172.0,113.1764,113.3762,113.1764,113.3762,8172.0
2021-09-15 12:45:00,119.16,119.16,119.06,119.08,5086.0,113.3858,113.3858,113.2906,113.3096,5086.0
2021-09-15 12:50:00,119.07,119.09,119.03,119.03,6392.0,113.3001,113.3191,113.2621,113.2621,6392.0
2021-09-15 12:55:00,119.07,119.08,119.03,119.05,4267.0,113.3001,113.3096,113.2621,113.2811,4267.0
2021-09-15 13:00:00,119.04,119.11,119.04,119.1,2546.0,113.2716,113.3382,113.2716,113.3287,2546.0
2021-09-15 13:05:00,119.11,119.15,119.04,119.04,5190.0,113.3382,113.3762,113.2716,113.2716,5190.0
2021-09-15 13:10:00,119.06,119.18,119.06,119.17,2988.0,113.2906,113.4048,113.2906,113.3953,2988.0
2021-09-15 13:15:00,119.17,119.23,119.17,119.22,7045.0,113.3953,113.4524,113.3953,113.4428,7045.0
2021-09-15 13:20:00,119.23,119.29,119.23,119.27,9234.0,113.4524,113.5095,113.4524,113.4904,9234.0
2021-09-15 13:25:00,119.29,119.3,119.2,119.22,5057.0,113.5095,113.519,113.4238,113.4428,5057.0
2021-09-15 13:30:00,119.23,119.28,119.2,119.22,5420.0,113.4524,113.4999,113.4238,113.4428,5420.0
2021-09-15 13:35:00,119.19,119.21,119.16,119.16,3311.0,113.4143,113.4333,113.3858,113.3858,3311.0
2021-09-15 13:40:00,119.16,119.25,119.11,119.24,4943.0,113.3858,113.4714,113.3382,113.4619,4943.0
2021-09-15 13:45:00,119.22,119.25,119.19,119.2,4372.0,113.4428,113.4714,113.4143,113.4238,4372.0
2021-09-15 13:50:00,119.2,119.22,119.13,119.21,4999.0,113.4238,113.4428,113.3572,113.4333,4999.0
2021-09-15 13:55:00,119.21,119.25,119.17,119.18,6123.0,113.4333,113.4714,113.3953,113.4048,6123.0
2021-09-15 14:00:00,119.17,119.17,119.09,119.1,3992.0,113.3953,113.3953,113.3191,113.3287,3992.0
2021-09-15 14:05:00,119.11,119.13,118.99,119.08,7089.0,113.3382,113.3572,113.224,113.3096,7089.0
2021-09-15 14:10:00,119.04,119.09,118.96,118.96,3973.0,113.2716,113.3191,113.1954,113.1954,3973.0
2021-09-15 14:15:00,118.96,118.98,118.79,118.8,5867.0,113.1954,113.2145,113.0337,113.0432,5867.0
2021-09-15 14:20:00,118.81,118.82,118.73,118.76,13461.0,113.0527,113.0622,112.9766,113.0051,13461.0
2021-09-15 14:25:00,118.77,118.82,118.74,118.76,28278.0,113.0147,113.0622,112.9861,113.0051,28278.0
2021-09-15 14:30:00,118.77,118.87,118.75,118.8,25827.0,113.0147,113.1098,112.9956,113.0432,25827.0
2021-09-15 14:35:00,118.79,118.84,118.77,118.78,7992.0,113.0337,113.0813,113.0147,113.0242,7992.0
2021-09-15 14:40:00,118.79,118.91,118.75,118.77,17137.0,113.0337,113.1479,112.9956,113.0147,17137.0
2021-09-15 14:45:00,118.77,118.84,118.76,118.8,7340.0,113.0147,113.0813,113.0051,113.0432,7340.0
2021-09-15 14:50:00,118.79,118.8,118.75,118.77,4780.0,113.0337,113.0432,112.9956,113.0147,4780.0
2021-09-15 14:55:00,118.77,118.79,118.7,118.73,5809.0,113.0147,113.0337,112.948,112.9766,5809.0
2021-09-15 15:00:00,118.74,118.83,118.71,118.79,8758.0,112.9861,113.0717,112.9576,113.0337,8758.0
2021-09-15 15:05:00,118.8,118.85,118.77,118.84,7334.0,113.0432,113.0908,113.0147,113.0813,7334.0
2021-09-15 15:10:00,118.84,118.85,118.8,118.85,6922.0,113.0813,113.0908,113.0432,113.0908,6922.0
2021-09-15 15:15:00,118.86,118.9,118.82,118.89,7834.0,113.1003,113.1384,113.0622,113.1288,7834.0
2021-09-15 15:20:00,118.9,118.9,118.8,118.88,13216.0,113.1384,113.1384,113.0432,113.1193,13216.0
2021-09-15 15:25:00,118.89,118.91,118.87,118.88,5348.0,113.1288,113.1479,113.1098,113.1193,5348.0
2021-09-15 15:30:00,118.88,119.0,118.85,118.98,10211.0,113.1193,113.2335,113.0908,113.2145,10211.0
2021-09-15 15:35:00,118.98,119.07,118.98,119.07,14285.0,113.2145,113.3001,113.2145,113.3001,14285.0
2021-09-15 15:40:00,119.06,119.06,118.95,119.0,17298.0,113.2906,113.2906,113.1859,113.2335,17298.0
2021-09-15 15:45:00,119.0,119.02,118.67,118.67,30951.0,113.2335,113.2525,112.9195,112.9195,30951.0
2021-09-15 15:50:00,118.81,118.9,118.68,118.7,72044.0,113.0527,113.1384,112.929,112.948,72044.0
2021-09-15 15:55:00,118.69,118.8,118.57,118.76,173177.0,112.9385,113.0432,112.8243,113.0051,173177.0
2021-09-16 09:30:00,118.73,119.0,118.37,118.97,32282.0,112.9766,113.2335,112.634,113.205,32282.0
2021-09-16 09:35:00,119.01,119.08,118.83,119.08,9439.0,113.243,113.3096,113.0717,113.3096,9439.0
2021-09-16 09:40:00,119.04,119.09,118.85,118.94,30497.0,113.2716,113.3191,113.0908,113.1764,30497.0
2021-09-16 09:45:00,118.98,119.0,118.74,118.95,31808.0,113.2145,113.2335,112.9861,113.1859,31808.0
2021-09-16 09:50:00,118.89,119.06,118.85,118.93,8472.0,113.1288,113.2906,113.0908,113.1669,8472.0
2021-09-16 09:55:00,118.84,118.87,118.65,118.66,11603.0,113.0813,113.1098,112.9005,112.91,11603.0
2021-09-16 10:00:00,118.65,118.65,118.34,118.38,30774.0,112.9005,112.9005,112.6055,112.6435,30774.0
2021-09-16 10:05:00,118.36,118.46,118.29,118.42,5587.0,112.6245,112.7197,112.5579,112.6816,5587.0
2021-09-16 10:10:00,118.42,118.53,118.36,118.37,21201.0,112.6816,112.7863,112.6245,112.634,21201.0
2021-09-16 10:15:00,118.37,118.53,118.36,118.5,8530.0,112.634,112.7863,112.6245,112.7577,8530.0
2021-09-16 10:20:00,118.49,118.49,118.39,118.41,99937.0,112.7482,112.7482,112.6531,112.6721,99937.0
2021-09-16 10:25:00,118.38,118.47,118.34,118.47,6571.0,112.6435,112.7292,112.6055,112.7292,6571.0
2021-09-16 10:30:00,118.45,118.47,118.29,118.46,10087.0,112.7102,112.7292,112.5579,112.7197,10087.0
2021-09-16 10:35:00,118.45,118.64,118.42,118.62,4650.0,112.7102,112.8909,112.6816,112.8719,4650.0
2021-09-16 10:40:00,118.61,118.68,118.56,118.65,4980.0,112.8624,112.929,112.8148,112.9005,4980.0
2021-09-16 10:45:00,118.65,118.67,118.58,118.58,9254.0,112.9005,112.9195,112.8339,112.8339,9254.0
2021-09-16 10:50:00,118.57,118.6,118.5,118.57,7286.0,112.8243,112.8529,112.7577,112.8243,7286.0
2021-09-16 10:55:00,118.56,118.61,118.5,118.6,5652.0,112.8148,112.8624,112.7577,112.8529,5652.0
2021-09-16 11:00:00,118.58,118.66,118.54,118.64,4586.0,112.8339,112.91,112.7958,112.8909,4586.0
2021-09-16 11:05:00,118.64,118.75,118.56,118.59,16038.0,112.8909,112.9956,112.8148,112.8434,16038.0
2021-09-16 11:10:00,118.59,118.68,118.58,118.67,7742.0,112.8434,112.929,112.8339,112.9195,7742.0
2021-09-16 11:15:00,118.65,118.65,118.51,118.56,6109.0,112.9005,112.9005,112.7672,112.8148,6109.0
2021-09-16 11:20:00,118.59,118.79,118.55,118.79,4271.0,112.8434,113.0337,112.8053,113.0337,4271.0
2021-09-16 11:25:00,118.8,118.85,118.75,118.81,4835.0,113.0432,113.0908,112.9956,113.0527,4835.0
2021-09-16 11:30:00,118.79,118.81,118.65,118.66,6281.0,113.0337,113.0527,112.9005,112.91,6281.0
2021-09-16 11:35:00,118.64,118.65,118.52,118.65,6773.0,112.8909,112.9005,112.7768,112.9005,6773.0
2021-09-16 11:40:00,118.65,118.69,118.63,118.67,2502.0,112.9005,112.9385,112.8814,112.9195,2502.0
2021-09-16 11:45:00,118.66,118.72,118.61,118.68,2697.0,112.91,112.9671,112.8624,112.929,2697.0
2021-09-16 11:50:00,118.67,118.72,118.65,118.67,4504.0,112.9195,112.9671,112.9005,112.9195,4504.0
2021-09-16 11:55:00,118.66,118.72,118.6,118.71,4115.0,112.91,112.9671,112.8529,112.9576,4115.0
2021-09-16 12:00:00,118.72,118.72,118.63,118.66,4615.0,112.9671,112.9671,112.8814,112.91,4615.0
2021-09-16 12:05:00,118.66,118.74,118.66,118.74,1473.0,112.91,112.9861,112.91,112.9861,1473.0
2021-09-16 12:10:00,118.73,118.73,118.68,118.68,4837.0,112.9766,112.9766,112.929,112.929,4837.0
2021-09-16 12:15:00,118.68,118.85,118.68,118.85,3700.0,112.929,113.0908,112.929,113.0908,3700.0
2021-09-16 12:20:00,118.85,118.85,118.78,118.82,5148.0,113.0908,113.0908,113.0242,113.0622,5148.0
2021-09-16 12:25:00,118.83,118.85,118.79,118.81,4546.0,113.0717,113.0908,113.0337,113.0527,4546.0
2021-09-16 12:30:00,118.82,118.87,118.8,118.85,4069.0,113.0622,113.1098,113.0432,113.0908,4069.0
2021-09-16 12:35:00,118.84,118.86,118.81,118.84,3362.0,113.0813,113.1003,113.0527,113.0813,3362.0
2021-09-16 12:40:00,118.85,118.92,118.81,118.92,3400.0,113.0908,113.1574,113.0527,113.1574,3400.0
2021-09-16 12:45:00,118.89,118.93,118.85,118.9,9978.0,113.1288,113.1669,113.0908,113.1384,9978.0
2021-09-16 12:50:00,118.89,118.89,118.83,118.86,6105.0,113.1288,113.1288,113.0717,113.1003,6105.0
2021-09-16 12:55:00,118.87,118.9,118.83,118.85,4891.0,113.1098,113.1384,113.0717,113.0908,4891.0
2021-09-16 13:00:00,118.83,118.83,118.79,118.81,5278.0,113.0717,113.0717,113.0337,113.0527,5278.0
2021-09-16 13:05:00,118.81,118.81,118.75,118.79,5328.0,113.0527,113.0527,112.9956,113.0337,5328.0
2021-09-16 13:10:00,118.79,118.79,118.73,118.78,6245.0,113.0337,113.0337,112.9766,113.0242,6245.0
2021-09-16 13:15:00,118.78,118.82,118.77,118.81,5950.0,113.0242,113.0622,113.0147,113.0527,5950.0
2021-09-16 13:20:00,118.82,118.86,118.78,118.78,4225.0,113.0622,113.1003,113.0242,113.0242,4225.0
2021-09-16 13:25:00,118.79,118.81,118.77,118.81,3471.0,113.0337,113.0527,113.0147,113.0527,3471.0
2021-09-16 13:30:00,118.81,118.82,118.75,118.76,4749.0,113.0527,113.0622,112.9956,113.0051,4749.0
2021-09-16 13:35:00,118.76,118.77,118.67,118.69,4518.0,113.0051,113.0147,112.9195,112.9385,4518.0
2021-09-16 13:40:00,118.66,118.7,118.62,118.62,2636.0,112.91,112.948,112.8719,112.8719,2636.0
2021-09-16 13:45:00,118.62,118.67,118.59,118.65,3093.0,112.8719,112.9195,112.8434,112.9005,3093.0
2021-09-16 13:50:00,118.65,118.81,118.63,118.81,11084.0,112.9005,113.0527,112.8814,113.0527,11084.0
2021-09-16 13:55:00,118.81,118.87,118.77,118.84,5298.0,113.0527,113.1098,113.0147,113.0813,5298.0
2021-09-16 14:00:00,118.85,118.86,118.82,118.82,7213.0,113.0908,113.1003,113.0622,113.0622,7213.0
2021-09-16 14:05:00,118.83,118.87,118.77,118.87,5166.0,113.0717,113.1098,113.0147,113.1098,5166.0
2021-09-16 14:10:00,118.87,118.96,118.87,118.96,8908.0,113.1098,113.1954,113.1098,113.1954,8908.0
2021-09-16 14:15:00,118.96,118.99,118.93,118.96,5270.0,113.1954,113.224,113.1669,113.1954,5270.0
2021-09-16 14:20:00,118.95,118.97,118.91,118.93,3808.0,113.1859,113.205,113.1479,113.1669,3808.0
2021-09-16 14:25:00,118.94,118.95,118.88,118.93,5644.0,113.1764,113.1859,113.1193,113.1669,5644.0
2021-09-16 14:30:00,118.95,118.95,118.92,118.94,2521.0,113.1859,113.1859,113.1574,113.1764,2521.0
2021-09-16 14:35:00,118.94,118.97,118.9,118.9,2426.0,113.1764,113.205,113.1384,113.1384,2426.0
2021-09-16 14:40:00,118.89,118.89,118.83,118.83,2711.0,113.1288,113.1288,113.0717,113.0717,2711.0
2021-09-16 14:45:00,118.83,118.89,118.83,118.89,3737.0,113.0717,113.1288,113.0717,113.1288,3737.0
2021-09-16 14:50:00,118.89,118.95,118.87,118.95,5731.0,113.1288,113.1859,113.1098,113.1859,5731.0
2021-09-16 14:55:00,118.93,119.05,118.93,119.02,3836.0,113.1669,113.2811,113.1669,113.2525,3836.0
2021-09-16 15:00:00,119.01,119.05,119.01,119.03,8463.0,113.243,113.2811,113.243,113.2621,8463.0
2021-09-16 15:05:00,119.02,119.22,119.02,119.18,7255.0,113.2525,113.4428,113.2525,113.4048,7255.0
2021-09-16 15:10:00,119.17,119.23,119.14,119.18,5212.0,113.3953,113.4524,113.3667,113.4048,5212.0
2021-09-16 15:15:00,119.17,119.24,119.16,119.19,6128.0,113.3953,113.4619,113.3858,113.4143,6128.0
2021-09-16 15:20:00,119.2,119.26,119.2,119.23,5839.0,113.4238,113.4809,113.4238,113.4524,5839.0
2021-09-16 15:25:00,119.26,119.27,119.14,119.14,3044.0,113.4809,113.4904,113.3667,113.3667,3044.0
2021-09-16 15:30:00,119.15,119.19,119.13,119.13,7137.0,113.3762,113.4143,113.3572,113.3572,7137.0
2021-09-16 15:35:00,119.13,119.18,119.12,119.17,8129.0,113.3572,113.4048,113.3477,113.3953,8129.0
2021-09-16 15:40:00,119.17,119.17,118.98,118.99,16978.0,113.3953,113.3953,113.2145,113.224,16978.0
2021-09-16 15:45:00,119.0,119.04,118.87,118.87,20694.0,113.2335,113.2716,113.1098,113.1098,20694.0
2021-09-16 15:50:00,118.9,119.01,118.88,118.94,43748.0,113.1384,113.243,113.1193,113.1764,43748.0
2021-09-16 15:55:00,118.95,119.02,118.8,118.94,132326.0,113.1859,113.2525,113.0432,113.1764,132326.0
2021-09-17 09:30:00,118.47,118.74,118.34,118.38,474455.0,112.7292,112.9861,112.6055,112.6435,474455.0
2021-09-17 09:35:00,118.37,118.6,118.3,118.3,68903.0,112.634,112.8529,112.5674,112.5674,68903.0
2021-09-17 09:40:00,118.39,118.66,118.25,118.63,29945.0,112.6531,112.91,112.5198,112.8814,29945.0
2021-09-17 09:45:00,118.6,118.61,118.2,118.23,12325.0,112.8529,112.8624,112.4723,112.5008,12325.0
2021-09-17 09:50:00,118.25,118.28,118.0,118.25,21277.0,112.5198,112.5484,112.282,112.5198,21277.0
2021-09-17 09:55:00,118.29,118.32,118.1,118.15,4752.0,112.5579,112.5865,112.3771,112.4247,4752.0
2021-09-17 10:00:00,118.14,118.29,117.95,117.99,4622.0,112.4152,112.5579,112.2344,112.2724,4622.0
2021-09-17 10:05:00,118.0,118.1,117.98,118.1,3611.0,112.282,112.3771,112.2629,112.3771,3611.0
2021-09-17 10:10:00,118.11,118.17,117.98,118.07,15696.0,112.3866,112.4437,112.2629,112.3486,15696.0
2021-09-17 10:15:00,118.05,118.13,117.99,118.13,54187.0,112.3295,112.4057,112.2724,112.4057,54187.0
2021-09-17 10:20:00,118.14,118.21,118.04,118.19,38795.0,112.4152,112.4818,112.32,112.4628,38795.0
2021-09-17 10:25:00,118.15,118.32,117.95,118.27,81960.0,112.4247,112.5865,112.2344,112.5389,81960.0
2021-09-17 10:30:00,118.22,118.22,118.09,118.12,4158.0,112.4913,112.4913,112.3676,112.3961,4158.0
2021-09-17 10:35:00,118.02,118.02,117.77,117.88,5636.0,112.301,112.301,112.0631,112.1678,5636.0
2021-09-17 10:40:00,117.82,117.82,117.71,117.76,18245.0,112.1107,112.1107,112.006,112.0536,18245.0
2021-09-17 10:45:00,117.71,117.72,117.6,117.6,4570.0,112.006,112.0155,111.9013,111.9013,4570.0
2021-09-17 10:50:00,117.55,117.67,117.48,117.66,10894.0,111.8538,111.968,111.7872,111.9584,10894.0
2021-09-17 10:55:00,117.65,117.71,117.58,117.71,8382.0,111.9489,112.006,111.8823,112.006,8382.0
2021-09-17 11:00:00,117.67,117.7,117.61,117.69,2893.0,111.968,111.9965,111.9109,111.987,2893.0
2021-09-17 11:05:00,117.67,117.71,117.58,117.68,4359.0,111.968,112.006,111.8823,111.9775,4359.0
2021-09-17 11:10:00,117.68,117.84,117.6,117.81,6081.0,111.9775,112.1297,111.9013,112.1012,6081.0
2021-09-17 11:15:00,117.81,117.88,117.67,117.69,8534.0,112.1012,112.1678,111.968,111.987,8534.0
2021-09-17 11:20:00,117.71,117.78,117.68,117.72,7692.0,112.006,112.0726,111.9775,112.0155,7692.0
2021-09-17 11:25:00,117.73,117.79,117.72,117.73,9169.0,112.025,112.0821,112.0155,112.025,9169.0
2021-09-17 11:30:00,117.73,117.73,117.55,117.72,7016.0,112.025,112.025,111.8538,112.0155,7016.0
2021-09-17 11:35:00,117.74,117.74,117.55,117.56,6034.0,112.0346,112.0346,111.8538,111.8633,6034.0
2021-09-17 11:40:00,117.58,117.61,117.52,117.56,4361.0,111.8823,111.9109,111.8252,111.8633,4361.0
2021-09-17 11:45:00,117.53,117.73,117.53,117.68,7977.0,111.8347,112.025,111.8347,111.9775,7977.0
2021-09-17 11:50:00,117.66,117.66,117.52,117.54,3100.0,111.9584,111.9584,111.8252,111.8443,3100.0
2021-09-17 11:55:00,117.55,117.79,117.55,117.77,9028.0,111.8538,112.0821,111.8538,112.0631,9028.0
2021-09-17 12:00:00,117.79,117.87,117.79,117.87,5334.0,112.0821,112.1583,112.0821,112.1583,5334.0
2021-09-17 12:05:00,117.84,117.96,117.83,117.96,20601.0,112.1297,112.2439,112.1202,112.2439,20601.0
2021-09-17 12:10:00,117.95,118.03,117.91,117.93,5820.0,112.2344,112.3105,112.1963,112.2154,5820.0
2021-09-17 12:15:00,117.93,117.94,117.84,117.86,5628.0,112.2154,112.2249,112.1297,112.1487,5628.0
2021-09-17 12:20:00,117.84,117.98,117.83,117.98,5081.0,112.1297,112.2629,112.1202,112.2629,5081.0
2021-09-17 12:25:00,117.98,118.0,117.89,117.9,6712.0,112.2629,112.282,112.1773,112.1868,6712.0
2021-09-17 12:30:00,117.92,117.98,117.92,117.94,5785.0,112.2058,112.2629,112.2058,112.2249,5785.0
2021-09-17 12:35:00,117.94,117.96,117.84,117.9,4181.0,112.2249,112.2439,112.1297,112.1868,4181.0
2021-09-17 12:40:00,117.88,117.9,117.81,117.81,2899.0,112.1678,112.1868,112.1012,112.1012,2899.0
2021-09-17 12:45:00,117.81,117.87,117.8,117.86,2693.0,112.1012,112.1583,112.0917,112.1487,2693.0
2021-09-17 12:50:00,117.83,117.89,117.8,117.82,5291.0,112.1202,112.1773,112.0917,112.1107,5291.0
2021-09-17 12:55:00,117.82,117.82,117.76,117.76,3571.0,112.1107,112.1107,112.0536,112.0536,3571.0
2021-09-17 13:00:00,117.77,117.77,117.67,117.69,2952.0,112.0631,112.0631,111.968,111.987,2952.0
2021-09-17 13:05:00,117.68,117.68,117.6,117.62,4749.0,111.9775,111.9775,111.9013,111.9204,4749.0
2021-09-17 13:10:00,117.62,117.72,117.6,117.63,7092.0,111.9204,112.0155,111.9013,111.9299,7092.0
2021-09-17 13:15:00,117.63,117.66,117.54,117.56,5634.0,111.9299,111.9584,111.8443,111.8633,5634.0
2021-09-17 13:20:00,117.59,117.61,117.53,117.53,4164.0,111.8918,111.9109,111.8347,111.8347,4164.0
2021-09-17 13:25:00,117.54,117.63,117.52,117.63,3913.0,111.8443,111.9299,111.8252,111.9299,3913.0
2021-09-17 13:30:00,117.62,117.65,117.51,117.55,32913.0,111.9204,111.9489,111.8157,111.8538,32913.0
2021-09-17 13:35:00,117.55,117.61,117.55,117.61,5849.0,111.8538,111.9109,111.8538,111.9109,5849.0
2021-09-17 13:40:00,117.62,117.62,117.54,117.59,16452.0,111.9204,111.9204,111.8443,111.8918,16452.0
2021-09-17 13:45:00,117.59,117.59,117.36,117.36,5483.0,111.8918,111.8918,111.673,111.673,5483.0
2021-09-17 13:50:00,117.34,117.42,117.29,117.42,13312.0,111.6539,111.7301,111.6064,111.7301,13312.0
2021-09-17 13:55:00,117.41,117.44,117.4,117.42,5026.0,111.7206,111.7491,111.711,111.7301,5026.0
2021-09-17 14:00:00,117.38,117.42,117.33,117.42,7315.0,111.692,111.7301,111.6444,111.7301,7315.0
2021-09-17 14:05:00,117.44,117.56,117.43,117.56,11488.0,111.7491,111.8633,111.7396,111.8633,11488.0
2021-09-17 14:10:00,117.57,117.59,117.43,117.46,8284.0,111.8728,111.8918,111.7396,111.7681,8284.0
2021-09-17 14:15:00,117.44,117.52,117.39,117.41,13633.0,111.7491,111.8252,111.7015,111.7206,13633.0
2021-09-17 14:20:00,117.42,117.5,117.4,117.5,11901.0,111.7301,111.8062,111.711,111.8062,11901.0
2021-09-17 14:25:00,117.51,117.58,117.47,117.48,7018.0,111.8157,111.8823,111.7776,111.7872,7018.0
2021-09-17 14:30:00,117.48,117.51,117.45,117.47,4150.0,111.7872,111.8157,111.7586,111.7776,4150.0
2021-09-17 14:35:00,117.48,117.54,117.45,117.54,4269.0,111.7872,111.8443,111.7586,111.8443,4269.0
2021-09-17 14:40:00,117.55,117.59,117.5,117.59,7053.0,111.8538,111.8918,111.8062,111.8918,7053.0
2021-09-17 14:45:00,117.6,117.64,117.54,117.6,7967.0,111.9013,111.9394,111.8443,111.9013,7967.0
2021-09-17 14:50:00,117.61,117.61,117.52,117.58,7054.0,111.9109,111.9109,111.8252,111.8823,7054.0
2021-09-17 14:55:00,117.57,117.65,117.56,117.58,4393.0,111.8728,111.9489,111.8633,111.8823,4393.0
2021-09-17 15:00:00,117.61,117.77,117.61,117.77,6766.0,111.9109,112.0631,111.9109,112.0631,6766.0
2021-09-17 15:05:00,117.75,117.75,117.67,117.7,6217.0,112.0441,112.0441,111.968,111.9965,6217.0
2021-09-17 15:10:00,117.68,117.7,117.64,117.68,10489.0,111.9775,111.9965,111.9394,111.9775,10489.0
2021-09-17 15:15:00,117.68,117.8,117.64,117.75,21611.0,111.9775,112.0917,111.9394,112.0441,21611.0
2021-09-17 15:20:00,117.72,117.85,117.72,117.82,9261.0,112.0155,112.1392,112.0155,112.1107,9261.0
2021-09-17 15:25:00,117.83,117.84,117.77,117.81,12558.0,112.1202,112.1297,112.0631,112.1012,12558.0
2021-09-17 15:30:00,117.78,117.81,117.66,117.67,25790.0,112.0726,112.1012,111.9584,111.968,25790.0
2021-09-17 15:35:00,117.68,117.87,117.67,117.77,24610.0,111.9775,112.1583,111.968,112.0631,24610.0
2021-09-17 15:40:00,117.79,117.94,117.79,117.91,21892.0,112.0821,112.2249,112.0821,112.1963,21892.0
2021-09-17 15:45:00,117.91,117.93,117.57,117.58,41640.0,112.1963,112.2154,111.8728,111.8823,41640.0
2021-09-17 15:50:00,117.58,117.73,117.4,117.7,95086.0,111.8823,112.025,111.711,111.9965,95086.0
2021-09-17 15:55:00,117.7,117.98,117.66,117.69,186060.0,111.9965,112.2629,111.9584,111.987,186060.0
2021-09-20 09:30:00,116.46,117.03,116.0,116.36,41802.0,110.8166,111.359,110.3789,110.7214,41802.0
2021-09-20 09:35:00,116.34,116.81,116.3,116.74,10490.0,110.7024,111.1496,110.6643,111.083,10490.0
2021-09-20 09:40:00,116.81,117.22,116.75,117.07,13151.0,111.1496,111.5398,111.0925,111.397,13151.0
2021-09-20 09:45:00,117.13,117.13,116.89,117.01,17774.0,111.4541,111.4541,111.2258,111.3399,17774.0
2021-09-20 09:50:00,117.02,117.27,116.94,117.21,21663.0,111.3495,111.5873,111.2733,111.5302,21663.0
2021-09-20 09:55:00,117.22,117.36,117.12,117.23,24034.0,111.5398,111.673,111.4446,111.5493,24034.0
2021-09-20 10:00:00,117.26,117.26,116.95,117.13,26285.0,111.5778,111.5778,111.2828,111.4541,26285.0
2021-09-20 10:05:00,117.13,117.26,117.06,117.08,10193.0,111.4541,111.5778,111.3875,111.4065,10193.0
2021-09-20 10:10:00,117.07,117.29,117.05,117.17,12571.0,111.397,111.6064,111.378,111.4922,12571.0
2021-09-20 10:15:00,117.18,117.24,117.02,117.21,20834.0,111.5017,111.5588,111.3495,111.5302,20834.0
2021-09-20 10:20:00,117.18,117.27,117.1,117.12,28257.0,111.5017,111.5873,111.4256,111.4446,28257.0
2021-09-20 10:25:00,117.15,117.43,117.06,117.43,38181.0,111.4732,111.7396,111.3875,111.7396,38181.0
2021-09-20 10:30:00,117.44,117.54,117.25,117.29,7104.0,111.7491,111.8443,111.5683,111.6064,7104.0
2021-09-20 10:35:00,117.3,117.42,117.18,117.24,9822.0,111.6159,111.7301,111.5017,111.5588,9822.0
2021-09-20 10:40:00,117.22,117.23,116.96,116.96,8381.0,111.5398,111.5493,111.2924,111.2924,8381.0
2021-09-20 10:45:00,116.97,117.1,116.93,117.05,3528.0,111.3019,111.4256,111.2638,111.378,3528.0
2021-09-20 10:50:00,117.06,117.07,116.83,116.85,12286.0,111.3875,111.397,111.1687,111.1877,12286.0
2021-09-20 10:55:00,116.78,116.81,116.57,116.65,14576.0,111.1211,111.1496,110.9213,110.9974,14576.0
2021-09-20 11:00:00,116.62,116.97,116.58,116.9,10633.0,110.9688,111.3019,110.9308,111.2353,10633.0
2021-09-20 11:05:00,116.93,116.94,116.76,116.81,9229.0,111.2638,111.2733,111.1021,111.1496,9229.0
2021-09-20 11:10:00,116.78,117.13,116.78,117.1,7400.0,111.1211,111.4541,111.1211,111.4256,7400.0
2021-09-20 11:15:00,117.1,117.17,117.01,117.17,8392.0,111.4256,111.4922,111.3399,111.4922,8392.0
2021-09-20 11:20:00,117.18,117.24,117.07,117.11,4586.0,111.5017,111.5588,111.397,111.4351,4586.0
2021-09-20 11:25:00,117.16,117.21,116.96,117.05,6554.0,111.4827,111.5302,111.2924,111.378,6554.0
2021-09-20 11:30:00,117.05,117.05,116.84,116.88,4233.0,111.378,111.378,111.1782,111.2162,4233.0
2021-09-20 11:35:00,116.84,116.89,116.79,116.79,2940.0,111.1782,111.2258,111.1306,111.1306,2940.0
2021-09-20 11:40:00,116.8,116.8,116.69,116.7,2917.0,111.1401,111.1401,111.0354,111.045,2917.0
2021-09-20 11:45:00,116.69,116.78,116.68,116.69,4101.0,111.0354,111.1211,111.0259,111.0354,4101.0
2021-09-20 11:50:00,116.65,116.65,116.49,116.55,4578.0,110.9974,110.9974,110.8451,110.9022,4578.0
2021-09-20 11:55:00,116.59,116.59,116.44,116.47,5312.0,110.9403,110.9403,110.7976,110.8261,5312.0
2021-09-20 12:00:00,116.45,116.47,116.34,116.35,6868.0,110.8071,110.8261,110.7024,110.7119,6868.0
2021-09-20 12:05:00,116.32,116.32,116.19,116.19,3946.0,110.6834,110.6834,110.5597,110.5597,3946.0
2021-09-20 12:10:00,116.2,116.28,116.2,116.23,6536.0,110.5692,110.6453,110.5692,110.5977,6536.0
2021-09-20 12:15:00,116.22,116.35,116.22,116.26,5545.0,110.5882,110.7119,110.5882,110.6263,5545.0
2021-09-20 12:20:00,116.25,116.29,116.14,116.19,9272.0,110.6168,110.6548,110.5121,110.5597,9272.0
2021-09-20 12:25:00,116.21,116.28,116.18,116.27,4911.0,110.5787,110.6453,110.5502,110.6358,4911.0
2021-09-20 12:30:00,116.28,116.37,116.25,116.29,6213.0,110.6453,110.7309,110.6168,110.6548,6213.0
2021-09-20 12:35:00,116.32,116.44,116.3,116.44,9020.0,110.6834,110.7976,110.6643,110.7976,9020.0
2021-09-20 12:40:00,116.43,116.5,116.34,116.35,3841.0,110.788,110.8546,110.7024,110.7119,3841.0
2021-09-20 12:45:00,116.37,116.44,116.33,116.38,4750.0,110.7309,110.7976,110.6929,110.7405,4750.0
2021-09-20 12:50:00,116.38,116.44,116.34,116.34,3473.0,110.7405,110.7976,110.7024,110.7024,3473.0
2021-09-20 12:55:00,116.33,116.38,116.18,116.2,3705.0,110.6929,110.7405,110.5502,110.5692,3705.0
2021-09-20 13:00:00,116.2,116.23,116.05,116.12,6110.0,110.5692,110.5977,110.4265,110.4931,6110.0
2021-09-20 13:05:00,116.11,116.11,115.89,115.93,6797.0,110.4835,110.4835,110.2742,110.3123,6797.0
2021-09-20 13:10:00,115.9,116.01,115.89,115.92,10449.0,110.2837,110.3884,110.2742,110.3028,10449.0
2021-09-20 13:15:00,115.91,116.0,115.9,115.97,6468.0,110.2932,110.3789,110.2837,110.3503,6468.0
2021-09-20 13:20:00,115.98,116.06,115.93,116.05,14431.0,110.3598,110.436,110.3123,110.4265,14431.0
2021-09-20 13:25:00,116.05,116.11,116.02,116.08,3932.0,110.4265,110.4835,110.3979,110.455,3932.0
2021-09-20 13:30:00,116.06,116.08,116.01,116.02,3810.0,110.436,110.455,110.3884,110.3979,3810.0
2021-09-20 13:35:00,116.04,116.24,116.03,116.24,4940.0,110.4169,110.6072,110.4074,110.6072,4940.0
2021-09-20 13:40:00,116.27,116.32,116.11,116.11,6784.0,110.6358,110.6834,110.4835,110.4835,6784.0
2021-09-20 13:45:00,116.12,116.29,116.11,116.27,5477.0,110.4931,110.6548,110.4835,110.6358,5477.0
2021-09-20 13:50:00,116.29,116.33,116.26,116.28,4705.0,110.6548,110.6929,110.6263,110.6453,4705.0
2021-09-20 13:55:00,116.28,116.35,116.25,116.25,5250.0,110.6453,110.7119,110.6168,110.6168,5250.0
2021-09-20 14:00:00,116.27,116.3,116.18,116.25,7128.0,110.6358,110.6643,110.5502,110.6168,7128.0
2021-09-20 14:05:00,116.24,116.27,116.08,116.08,6599.0,110.6072,110.6358,110.455,110.455,6599.0
2021-09-20 14:10:00,116.06,116.07,115.9,115.97,13274.0,110.436,110.4455,110.2837,110.3503,13274.0
2021-09-20 14:15:00,115.95,115.99,115.88,115.99,3702.0,110.3313,110.3694,110.2647,110.3694,3702.0
2021-09-20 14:20:00,116.0,116.08,115.94,115.94,5763.0,110.3789,110.455,110.3218,110.3218,5763.0
2021-09-20 14:25:00,115.93,115.99,115.92,115.97,5748.0,110.3123,110.3694,110.3028,110.3503,5748.0
2021-09-20 14:30:00,115.93,115.95,115.77,115.81,7051.0,110.3123,110.3313,110.16,110.1981,7051.0
2021-09-20 14:35:00,115.8,115.8,115.7,115.74,10387.0,110.1886,110.1886,110.0934,110.1315,10387.0
2021-09-20 14:40:00,115.76,115.82,115.68,115.73,6439.0,110.1505,110.2076,110.0744,110.122,6439.0
2021-09-20 14:45:00,115.7,115.83,115.7,115.77,6341.0,110.0934,110.2171,110.0934,110.16,6341.0
2021-09-20 14:50:00,115.76,115.89,115.75,115.75,5073.0,110.1505,110.2742,110.141,110.141,5073.0
2021-09-20 14:55:00,115.76,115.94,115.73,115.87,8409.0,110.1505,110.3218,110.122,110.2552,8409.0
2021-09-20 15:00:00,115.84,115.97,115.84,115.95,9717.0,110.2266,110.3503,110.2266,110.3313,9717.0
2021-09-20 15:05:00,115.88,115.88,115.69,115.75,15816.0,110.2647,110.2647,110.0839,110.141,15816.0
2021-09-20 15:10:00,115.75,115.83,115.72,115.74,7241.0,110.141,110.2171,110.1124,110.1315,7241.0
2021-09-20 15:15:00,115.77,115.78,115.62,115.7,9701.0,110.16,110.1695,110.0173,110.0934,9701.0
2021-09-20 15:20:00,115.75,115.93,115.75,115.93,11708.0,110.141,110.3123,110.141,110.3123,11708.0
2021-09-20 15:25:00,115.93,116.03,115.85,116.02,6601.0,110.3123,110.4074,110.2361,110.3979,6601.0
2021-09-20 15:30:00,116.02,116.35,116.01,116.34,12926.0,110.3979,110.7119,110.3884,110.7024,12926.0
2021-09-20 15:35:00,116.34,116.44,116.19,116.23,16965.0,110.7024,110.7976,110.5597,110.5977,16965.0
2021-09-20 15:40:00,116.22,116.44,116.2,116.43,17289.0,110.5882,110.7976,110.5692,110.788,17289.0
2021-09-20 15:45:00,116.43,116.6,116.4,116.5,32553.0,110.788,110.9498,110.7595,110.8546,32553.0
2021-09-20 15:50:00,116.61,116.76,116.52,116.73,46717.0,110.9593,111.1021,110.8737,111.0735,46717.0
2021-09-20 15:55:00,116.73,117.04,116.69,116.83,204898.0,111.0735,111.3685,111.0354,111.1687,204898.0
2021-09-21 09:30:00,117.01,117.38,116.88,117.37,28457.0,111.3399,111.692,111.2162,111.6825,28457.0
2021-09-21 09:35:00,117.24,117.56,117.24,117.37,14080.0,111.5588,111.8633,111.5588,111.6825,14080.0
2021-09-21 09:40:00,117.43,117.71,117.29,117.7,27950.0,111.7396,112.006,111.6064,111.9965,27950.0
2021-09-21 09:45:00,117.68,117.98,117.68,117.79,25602.0,111.9775,112.2629,111.9775,112.0821,25602.0
2021-09-21 09:50:00,117.8,117.81,117.66,117.7,14477.0,112.0917,112.1012,111.9584,111.9965,14477.0
2021-09-21 09:55:00,117.72,117.77,117.5,117.62,12307.0,112.0155,112.0631,111.8062,111.9204,12307.0
2021-09-21 10:00:00,117.65,117.71,117.57,117.59,14221.0,111.9489,112.006,111.8728,111.8918,14221.0
2021-09-21 10:05:00,117.57,117.62,117.21,117.21,14581.0,111.8728,111.9204,111.5302,111.5302,14581.0
2021-09-21 10:10:00,117.22,117.31,116.98,117.16,11313.0,111.5398,111.6254,111.3114,111.4827,11313.0
2021-09-21 10:15:00,117.18,117.31,117.08,117.18,7573.0,111.5017,111.6254,111.4065,111.5017,7573.0
2021-09-21 10:20:00,117.18,117.21,117.01,117.01,3948.0,111.5017,111.5302,111.3399,111.3399,3948.0
2021-09-21 10:25:00,117.04,117.05,116.96,117.04,3365.0,111.3685,111.378,111.2924,111.3685,3365.0
2021-09-21 10:30:00,117.17,117.17,116.88,116.95,4077.0,111.4922,111.4922,111.2162,111.2828,4077.0
2021-09-21 10:35:00,116.87,116.91,116.72,116.76,5705.0,111.2067,111.2448,111.064,111.1021,5705.0
2021-09-21 10:40:00,116.87,116.97,116.76,116.97,4079.0,111.2067,111.3019,111.1021,111.3019,4079.0
2021-09-21 10:45:00,116.95,116.95,116.63,116.64,4228.0,111.2828,111.2828,110.9784,110.9879,4228.0
2021-09-21 10:50:00,116.66,116.66,116.5,116.56,7378.0,111.0069,111.0069,110.8546,110.9117,7378.0
2021-09-21 10:55:00,116.66,116.89,116.57,116.84,6840.0,111.0069,111.2258,110.9213,111.1782,6840.0
2021-09-21 11:00:00,116.83,116.92,116.71,116.92,15593.0,111.1687,111.2543,111.0545,111.2543,15593.0
2021-09-21 11:05:00,116.91,117.15,116.9,117.15,7845.0,111.2448,111.4732,111.2353,111.4732,7845.0
2021-09-21 11:10:00,117.15,117.2,117.11,117.13,13300.0,111.4732,111.5207,111.4351,111.4541,13300.0
2021-09-21 11:15:00,117.09,117.1,116.89,116.93,6275.0,111.4161,111.4256,111.2258,111.2638,6275.0
2021-09-21 11:20:00,116.96,117.06,116.93,116.97,10400.0,111.2924,111.3875,111.2638,111.3019,10400.0
2021-09-21 11:25:00,116.95,117.08,116.95,117.08,8047.0,111.2828,111.4065,111.2828,111.4065,8047.0
2021-09-21 11:30:00,117.12,117.45,117.11,117.44,14812.0,111.4446,111.7586,111.4351,111.7491,14812.0
2021-09-21 11:35:00,117.43,117.76,117.43,117.72,21420.0,111.7396,112.0536,111.7396,112.0155,21420.0
2021-09-21 11:40:00,117.71,117.91,117.69,117.87,16443.0,112.006,112.1963,111.987,112.1583,16443.0
2021-09-21 11:45:00,117.84,117.87,117.74,117.75,6226.0,112.1297,112.1583,112.0346,112.0441,6226.0
2021-09-21 11:50:00,117.75,117.77,117.59,117.6,12524.0,112.0441,112.0631,111.8918,111.9013,12524.0
2021-09-21 11:55:00,117.61,117.63,117.52,117.58,4938.0,111.9109,111.9299,111.8252,111.8823,4938.0
2021-09-21 12:00:00,117.58,117.83,117.58,117.81,7725.0,111.8823,112.1202,111.8823,112.1012,7725.0
2021-09-21 12:05:00,117.8,117.85,117.73,117.8,4961.0,112.0917,112.1392,112.025,112.0917,4961.0
2021-09-21 12:10:00,117.78,117.8,117.74,117.77,4056.0,112.0726,112.0917,112.0346,112.0631,4056.0
2021-09-21 12:15:00,117.75,117.77,117.62,117.64,5345.0,112.0441,112.0631,111.9204,111.9394,5345.0
2021-09-21 12:20:00,117.65,117.68,117.59,117.59,5223.0,111.9489,111.9775,111.8918,111.8918,5223.0
2021-09-21 12:25:00,117.6,117.62,117.48,117.48,5902.0,111.9013,111.9204,111.7872,111.7872,5902.0
2021-09-21 12:30:00,117.47,117.49,117.38,117.41,4313.0,111.7776,111.7967,111.692,111.7206,4313.0
2021-09-21 12:35:00,117.38,117.38,117.31,117.35,2594.0,111.692,111.692,111.6254,111.6635,2594.0
2021-09-21 12:40:00,117.35,117.36,117.31,117.32,2864.0,111.6635,111.673,111.6254,111.6349,2864.0
2021-09-21 12:45:00,117.3,117.35,117.2,117.28,3700.0,111.6159,111.6635,111.5207,111.5969,3700.0
2021-09-21 12:50:00,117.24,117.26,117.07,117.09,2800.0,111.5588,111.5778,111.397,111.4161,2800.0
2021-09-21 12:55:00,117.13,117.2,117.11,117.14,6087.0,111.4541,111.5207,111.4351,111.4636,6087.0
2021-09-21 13:00:00,117.09,117.16,116.96,117.0,4231.0,111.4161,111.4827,111.2924,111.3304,4231.0
2021-09-21 13:05:00,117.01,117.09,117.01,117.05,4767.0,111.3399,111.4161,111.3399,111.378,4767.0
2021-09-21 13:10:00,117.04,117.12,117.03,117.04,5828.0,111.3685,111.4446,111.359,111.3685,5828.0
2021-09-21 13:15:00,117.05,117.08,117.0,117.06,3092.0,111.378,111.4065,111.3304,111.3875,3092.0
2021-09-21 13:20:00,117.03,117.08,116.96,116.97,8668.0,111.359,111.4065,111.2924,111.3019,8668.0
2021-09-21 13:25:00,116.96,116.96,116.85,116.85,9971.0,111.2924,111.2924,111.1877,111.1877,9971.0
2021-09-21 13:30:00,116.83,116.92,116.83,116.88,3035.0,111.1687,111.2543,111.1687,111.2162,3035.0
2021-09-21 13:35:00,116.86,116.87,116.74,116.76,2429.0,111.1972,111.2067,111.083,111.1021,2429.0
2021-09-21 13:40:00,116.76,116.79,116.7,116.75,3522.0,111.1021,111.1306,111.045,111.0925,3522.0
2021-09-21 13:45:00,116.75,116.83,116.7,116.83,3706.0,111.0925,111.1687,111.045,111.1687,3706.0
2021-09-21 13:50:00,116.83,116.88,116.57,116.6,5699.0,111.1687,111.2162,110.9213,110.9498,5699.0
2021-09-21 13:55:00,116.62,116.67,116.59,116.66,5268.0,110.9688,111.0164,110.9403,111.0069,5268.0
2021-09-21 14:00:00,116.67,116.87,116.67,116.87,8352.0,111.0164,111.2067,111.0164,111.2067,8352.0
2021-09-21 14:05:00,116.89,116.96,116.88,116.91,5046.0,111.2258,111.2924,111.2162,111.2448,5046.0
2021-09-21 14:10:00,116.89,116.92,116.85,116.88,5183.0,111.2258,111.2543,111.1877,111.2162,5183.0
2021-09-21 14:15:00,116.94,117.0,116.88,116.89,5452.0,111.2733,111.3304,111.2162,111.2258,5452.0
2021-09-21 14:20:00,116.85,116.9,116.83,116.84,7388.0,111.1877,111.2353,111.1687,111.1782,7388.0
2021-09-21 14:25:00,116.82,116.86,116.79,116.82,7695.0,111.1591,111.1972,111.1306,111.1591,7695.0
2021-09-21 14:30:00,116.84,116.97,116.82,116.96,6333.0,111.1782,111.3019,111.1591,111.2924,6333.0
2021-09-21 14:35:00,116.95,116.97,116.88,116.93,8035.0,111.2828,111.3019,111.2162,111.2638,8035.0
2021-09-21 14:40:00,116.93,117.0,116.92,116.94,6481.0,111.2638,111.3304,111.2543,111.2733,6481.0
2021-09-21 14:45:00,116.92,116.99,116.88,116.96,9961.0,111.2543,111.3209,111.2162,111.2924,9961.0
2021-09-21 14:50:00,116.98,117.27,116.98,117.16,6444.0,111.3114,111.5873,111.3114,111.4827,6444.0
2021-09-21 14:55:00,117.16,117.16,117.06,117.11,6136.0,111.4827,111.4827,111.3875,111.4351,6136.0
2021-09-21 15:00:00,117.1,117.26,117.1,117.15,5260.0,111.4256,111.5778,111.4256,111.4732,5260.0
2021-09-21 15:05:00,117.16,117.18,117.07,117.1,6589.0,111.4827,111.5017,111.397,111.4256,6589.0
2021-09-21 15:10:00,117.11,117.24,117.04,117.24,12622.0,111.4351,111.5588,111.3685,111.5588,12622.0
2021-09-21 15:15:00,117.22,117.3,117.08,117.08,4803.0,111.5398,111.6159,111.4065,111.4065,4803.0
2021-09-21 15:20:00,117.11,117.18,117.08,117.1,5663.0,111.4351,111.5017,111.4065,111.4256,5663.0
2021-09-21 15:25:00,117.12,117.14,117.04,117.09,5032.0,111.4446,111.4636,111.3685,111.4161,5032.0
2021-09-21 15:30:00,117.13,117.2,117.12,117.17,4506.0,111.4541,111.5207,111.4446,111.4922,4506.0
2021-09-21 15:35:00,117.12,117.17,117.04,117.04,7506.0,111.4446,111.4922,111.3685,111.3685,7506.0
2021-09-21 15:40:00,117.04,117.21,117.02,117.19,12574.0,111.3685,111.5302,111.3495,111.5112,12574.0
2021-09-21 15:45:00,117.17,117.19,116.83,116.87,27914.0,111.4922,111.5112,111.1687,111.2067,27914.0
2021-09-21 15:50:00,116.92,117.06,116.89,116.98,37434.0,111.2543,111.3875,111.2258,111.3114,37434.0
2021-09-21 15:55:00,116.98,117.1,116.7,116.71,181637.0,111.3114,111.4256,111.045,111.0545,181637.0
2021-09-22 09:30:00,117.29,117.34,116.9,117.0,32837.0,111.6064,111.6539,111.2353,111.3304,32837.0
2021-09-22 09:35:00,116.93,117.0,116.62,116.83,19649.0,111.2638,111.3304,110.9688,111.1687,19649.0
2021-09-22 09:40:00,116.81,116.95,116.79,116.9,15062.0,111.1496,111.2828,111.1306,111.2353,15062.0
2021-09-22 09:45:00,116.94,116.99,116.79,116.82,18652.0,111.2733,111.3209,111.1306,111.1591,18652.0
2021-09-22 09:50:00,116.8,116.83,116.56,116.56,14456.0,111.1401,111.1687,110.9117,110.9117,14456.0
2021-09-22 09:55:00,116.52,116.98,116.52,116.98,16414.0,110.8737,111.3114,110.8737,111.3114,16414.0
2021-09-22 10:00:00,116.97,117.21,116.96,117.08,6851.0,111.3019,111.5302,111.2924,111.4065,6851.0
2021-09-22 10:05:00,117.08,117.27,117.07,117.1,5095.0,111.4065,111.5873,111.397,111.4256,5095.0
2021-09-22 10:10:00,117.1,117.1,116.86,117.04,5435.0,111.4256,111.4256,111.1972,111.3685,5435.0
2021-09-22 10:15:00,117.03,117.14,117.02,117.02,4496.0,111.359,111.4636,111.3495,111.3495,4496.0
2021-09-22 10:20:00,117.03,117.16,117.02,117.08,5525.0,111.359,111.4827,111.3495,111.4065,5525.0
2021-09-22 10:25:00,117.1,117.21,117.04,117.11,5666.0,111.4256,111.5302,111.3685,111.4351,5666.0
2021-09-22 10:30:00,117.15,117.3,117.12,117.25,6095.0,111.4732,111.6159,111.4446,111.5683,6095.0
2021-09-22 10:35:00,117.22,117.24,117.14,117.19,2570.0,111.5398,111.5588,111.4636,111.5112,2570.0
2021-09-22 10:40:00,117.16,117.19,116.99,117.06,8638.0,111.4827,111.5112,111.3209,111.3875,8638.0
2021-09-22 10:45:00,117.09,117.13,116.98,117.04,4500.0,111.4161,111.4541,111.3114,111.3685,4500.0
2021-09-22 10:50:00,117.07,117.12,116.98,117.07,12363.0,111.397,111.4446,111.3114,111.397,12363.0
2021-09-22 10:55:00,117.07,117.2,116.99,117.14,23743.0,111.397,111.5207,111.3209,111.4636,23743.0
2021-09-22 11:00:00,117.13,117.24,117.09,117.21,39162.0,111.4541,111.5588,111.4161,111.5302,39162.0
2021-09-22 11:05:00,117.19,117.26,117.17,117.26,8018.0,111.5112,111.5778,111.4922,111.5778,8018.0
2021-09-22 11:10:00,117.22,117.22,117.06,117.06,4526.0,111.5398,111.5398,111.3875,111.3875,4526.0
2021-09-22 11:15:00,117.08,117.22,117.08,117.2,7044.0,111.4065,111.5398,111.4065,111.5207,7044.0
2021-09-22 11:20:00,117.18,117.25,117.13,117.25,6765.0,111.5017,111.5683,111.4541,111.5683,6765.0
2021-09-22 11:25:00,117.28,117.28,117.17,117.18,7649.0,111.5969,111.5969,111.4922,111.5017,7649.0
2021-09-22 11:30:00,117.17,117.3,117.17,117.24,63538.0,111.4922,111.6159,111.4922,111.5588,63538.0
2021-09-22 11:35:00,117.24,117.26,117.16,117.25,16359.0,111.5588,111.5778,111.4827,111.5683,16359.0
2021-09-22 11:40:00,117.27,117.27,117.12,117.2,41197.0,111.5873,111.5873,111.4446,111.5207,41197.0
2021-09-22 11:45:00,117.21,117.37,117.21,117.34,10055.0,111.5302,111.6825,111.5302,111.6539,10055.0
2021-09-22 11:50:00,117.33,117.46,117.14,117.29,14898.0,111.6444,111.7681,111.4636,111.6064,14898.0
2021-09-22 11:55:00,117.3,117.44,117.3,117.41,3932.0,111.6159,111.7491,111.6159,111.7206,3932.0
2021-09-22 12:00:00,117.42,117.51,117.37,117.51,6300.0,111.7301,111.8157,111.6825,111.8157,6300.0
2021-09-22 12:05:00,117.51,117.52,117.45,117.48,5132.0,111.8157,111.8252,111.7586,111.7872,5132.0
2021-09-22 12:10:00,117.51,117.52,117.45,117.47,4409.0,111.8157,111.8252,111.7586,111.7776,4409.0
2021-09-22 12:15:00,117.46,117.48,117.38,117.42,7569.0,111.7681,111.7872,111.692,111.7301,7569.0
2021-09-22 12:20:00,117.44,117.47,117.31,117.34,13128.0,111.7491,111.7776,111.6254,111.6539,13128.0
2021-09-22 12:25:00,117.36,117.36,117.27,117.3,3416.0,111.673,111.673,111.5873,111.6159,3416.0
2021-09-22 12:30:00,117.35,117.38,117.32,117.33,6298.0,111.6635,111.692,111.6349,111.6444,6298.0
2021-09-22 12:35:00,117.33,117.36,117.29,117.3,3263.0,111.6444,111.673,111.6064,111.6159,3263.0
2021-09-22 12:40:00,117.29,117.33,117.21,117.27,9102.0,111.6064,111.6444,111.5302,111.5873,9102.0
2021-09-22 12:45:00,117.26,117.31,117.26,117.27,8717.0,111.5778,111.6254,111.5778,111.5873,8717.0
2021-09-22 12:50:00,117.27,117.28,117.21,117.21,5357.0,111.5873,111.5969,111.5302,111.5302,5357.0
2021-09-22 12:55:00,117.21,117.28,117.2,117.27,6943.0,111.5302,111.5969,111.5207,111.5873,6943.0
2021-09-22 13:00:00,117.3,117.3,117.17,117.21,7527.0,111.6159,111.6159,111.4922,111.5302,7527.0
2021-09-22 13:05:00,117.2,117.25,117.16,117.19,5649.0,111.5207,111.5683,111.4827,111.5112,5649.0
2021-09-22 13:10:00,117.19,117.21,117.13,117.15,15467.0,111.5112,111.5302,111.4541,111.4732,15467.0
2021-09-22 13:15:00,117.17,117.24,117.09,117.18,10280.0,111.4922,111.5588,111.4161,111.5017,10280.0
2021-09-22 13:20:00,117.19,117.2,117.15,117.15,7308.0,111.5112,111.5207,111.4732,111.4732,7308.0
2021-09-22 13:25:00,117.17,117.18,117.08,117.12,10326.0,111.4922,111.5017,111.4065,111.4446,10326.0
2021-09-22 13:30:00,117.11,117.12,117.09,117.11,11243.0,111.4351,111.4446,111.4161,111.4351,11243.0
2021-09-22 13:35:00,117.11,117.11,116.99,117.08,28112.0,111.4351,111.4351,111.3209,111.4065,28112.0
2021-09-22 13:40:00,117.07,117.18,117.06,117.08,43084.0,111.397,111.5017,111.3875,111.4065,43084.0
2021-09-22 13:45:00,117.08,117.13,117.0,117.0,4299.0,111.4065,111.4541,111.3304,111.3304,4299.0
2021-09-22 13:50:00,117.0,117.05,116.95,117.03,10962.0,111.3304,111.378,111.2828,111.359,10962.0
2021-09-22 13:55:00,117.02,117.02,116.97,117.0,18158.0,111.3495,111.3495,111.3019,111.3304,18158.0
2021-09-22 14:00:00,116.98,117.45,116.79,117.35,19372.0,111.3114,111.7586,111.1306,111.6635,19372.0
2021-09-22 14:05:00,117.37,117.44,117.12,117.21,7113.0,111.6825,111.7491,111.4446,111.5302,7113.0
2021-09-22 14:10:00,117.21,117.5,117.21,117.45,8061.0,111.5302,111.8062,111.5302,111.7586,8061.0
2021-09-22 14:15:00,117.46,117.53,117.28,117.28,11063.0,111.7681,111.8347,111.5969,111.5969,11063.0
2021-09-22 14:20:00,117.28,117.28,117.1,117.17,18421.0,111.5969,111.5969,111.4256,111.4922,18421.0
2021-09-22 14:25:00,117.17,117.19,117.07,117.14,19037.0,111.4922,111.5112,111.397,111.4636,19037.0
2021-09-22 14:30:00,117.17,117.26,117.02,117.1,22482.0,111.4922,111.5778,111.3495,111.4256,22482.0
2021-09-22 14:35:00,117.08,117.14,116.78,116.78,24748.0,111.4065,111.4636,111.1211,111.1211,24748.0
2021-09-22 14:40:00,116.75,116.96,116.66,116.89,16031.0,111.0925,111.2924,111.0069,111.2258,16031.0
2021-09-22 14:45:00,116.84,116.91,116.56,116.56,11782.0,111.1782,111.2448,110.9117,110.9117,11782.0
2021-09-22 14:50:00,116.54,116.77,116.47,116.77,11880.0,110.8927,111.1116,110.8261,111.1116,11880.0
2021-09-22 14:55:00,116.73,116.88,116.69,116.82,33307.0,111.0735,111.2162,111.0354,111.1591,33307.0
2021-09-22 15:00:00,116.82,116.97,116.73,116.91,16901.0,111.1591,111.3019,111.0735,111.2448,16901.0
2021-09-22 15:05:00,116.9,116.98,116.81,116.94,20589.0,111.2353,111.3114,111.1496,111.2733,20589.0
2021-09-22 15:10:00,116.93,117.18,116.88,117.13,16205.0,111.2638,111.5017,111.2162,111.4541,16205.0
2021-09-22 15:15:00,117.12,117.21,117.08,117.2,12384.0,111.4446,111.5302,111.4065,111.5207,12384.0
2021-09-22 15:20:00,117.19,117.26,117.08,117.14,14503.0,111.5112,111.5778,111.4065,111.4636,14503.0
2021-09-22 15:25:00,117.14,117.16,116.95,116.97,27254.0,111.4636,111.4827,111.2828,111.3019,27254.0
2021-09-22 15:30:00,116.95,117.01,116.59,116.62,73486.0,111.2828,111.3399,110.9403,110.9688,73486.0
2021-09-22 15:35:00,116.62,116.94,116.56,116.93,49032.0,110.9688,111.2733,110.9117,111.2638,49032.0
2021-09-22 15:40:00,116.92,117.01,116.75,116.79,27555.0,111.2543,111.3399,111.0925,111.1306,27555.0
2021-09-22 15:45:00,116.79,116.81,116.47,116.57,39735.0,111.1306,111.1496,110.8261,110.9213,39735.0
2021-09-22 15:50:00,116.61,116.9,116.57,116.84,78925.0,110.9593,111.2353,110.9213,111.1782,78925.0
2021-09-22 15:55:00,116.84,116.95,116.73,116.9,167633.0,111.1782,111.2828,111.0735,111.2353,167633.0
2021-09-23 09:30:00,117.44,117.56,117.3,117.46,31519.0,111.7491,111.8633,111.6159,111.7681,31519.0
2021-09-23 09:35:00,117.45,117.79,117.39,117.76,15995.0,111.7586,112.0821,111.7015,112.0536,15995.0
2021-09-23 09:40:00,117.76,117.88,117.44,117.59,20799.0,112.0536,112.1678,111.7491,111.8918,20799.0
2021-09-23 09:45:00,117.62,117.94,117.62,117.87,10636.0,111.9204,112.2249,111.9204,112.1583,10636.0
2021-09-23 09:50:00,117.93,117.93,117.74,117.89,13288.0,112.2154,112.2154,112.0346,112.1773,13288.0
2021-09-23 09:55:00,117.87,118.01,117.66,117.69,33267.0,112.1583,112.2915,111.9584,111.987,33267.0
2021-09-23 10:00:00,117.71,118.09,117.7,117.87,21186.0,112.006,112.3676,111.9965,112.1583,21186.0
2021-09-23 10:05:00,117.87,118.02,117.83,118.0,22127.0,112.1583,112.301,112.1202,112.282,22127.0
2021-09-23 10:10:00,118.01,118.07,117.9,118.02,18526.0,112.2915,112.3486,112.1868,112.301,18526.0
2021-09-23 10:15:00,118.03,118.13,117.98,118.07,20292.0,112.3105,112.4057,112.2629,112.3486,20292.0
2021-09-23 10:20:00,118.06,118.15,117.87,118.01,41989.0,112.3391,112.4247,112.1583,112.2915,41989.0
2021-09-23 10:25:00,118.0,118.09,117.83,117.83,32392.0,112.282,112.3676,112.1202,112.1202,32392.0
2021-09-23 10:30:00,117.82,117.9,117.72,117.9,10797.0,112.1107,112.1868,112.0155,112.1868,10797.0
2021-09-23 10:35:00,117.91,117.92,117.68,117.74,27323.0,112.1963,112.2058,111.9775,112.0346,27323.0
2021-09-23 10:40:00,117.75,117.75,117.63,117.66,19904.0,112.0441,112.0441,111.9299,111.9584,19904.0
2021-09-23 10:45:00,117.67,117.91,117.67,117.81,9987.0,111.968,112.1963,111.968,112.1012,9987.0
2021-09-23 10:50:00,117.83,117.87,117.78,117.85,14087.0,112.1202,112.1583,112.0726,112.1392,14087.0
2021-09-23 10:55:00,117.83,117.91,117.75,117.87,7821.0,112.1202,112.1963,112.0441,112.1583,7821.0
2021-09-23 11:00:00,117.84,117.91,117.77,117.77,14466.0,112.1297,112.1963,112.0631,112.0631,14466.0
2021-09-23 11:05:00,117.78,117.85,117.74,117.85,13624.0,112.0726,112.1392,112.0346,112.1392,13624.0
2021-09-23 11:10:00,117.86,117.94,117.85,117.9,4000.0,112.1487,112.2249,112.1392,112.1868,4000.0
2021-09-23 11:15:00,117.88,117.9,117.75,117.77,6285.0,112.1678,112.1868,112.0441,112.0631,6285.0
2021-09-23 11:20:00,117.76,117.83,117.74,117.82,6463.0,112.0536,112.1202,112.0346,112.1107,6463.0
2021-09-23 11:25:00,117.84,118.09,117.83,118.09,15983.0,112.1297,112.3676,112.1202,112.3676,15983.0
2021-09-23 11:30:00,118.09,118.13,118.01,118.08,16630.0,112.3676,112.4057,112.2915,112.3581,16630.0
2021-09-23 11:35:00,118.08,118.08,117.97,118.07,19288.0,112.3581,112.3581,112.2534,112.3486,19288.0
2021-09-23 11:40:00,118.07,118.13,118.0,118.1,22715.0,112.3486,112.4057,112.282,112.3771,22715.0
2021-09-23 11:45:00,118.11,118.13,118.05,118.07,9615.0,112.3866,112.4057,112.3295,112.3486,9615.0
2021-09-23 11:50:00,118.12,118.17,118.05,118.16,181930.0,112.3961,112.4437,112.3295,112.4342,181930.0
2021-09-23 11:55:00,118.16,118.21,118.02,118.03,5573.0,112.4342,112.4818,112.301,112.3105,5573.0
2021-09-23 12:00:00,118.03,118.08,118.0,118.06,7108.0,112.3105,112.3581,112.282,112.3391,7108.0
2021-09-23 12:05:00,118.07,118.15,118.07,118.15,3342.0,112.3486,112.4247,112.3486,112.4247,3342.0
2021-09-23 12:10:00,118.17,118.33,118.16,118.32,16158.0,112.4437,112.596,112.4342,112.5865,16158.0
2021-09-23 12:15:00,118.33,118.36,118.25,118.29,4513.0,112.596,112.6245,112.5198,112.5579,4513.0
2021-09-23 12:20:00,118.32,118.32,118.21,118.22,5393.0,112.5865,112.5865,112.4818,112.4913,5393.0
2021-09-23 12:25:00,118.2,118.37,118.18,118.36,3877.0,112.4723,112.634,112.4532,112.6245,3877.0
2021-09-23 12:30:00,118.37,118.44,118.37,118.4,3674.0,112.634,112.7006,112.634,112.6626,3674.0
2021-09-23 12:35:00,118.41,118.45,118.38,118.44,4570.0,112.6721,112.7102,112.6435,112.7006,4570.0
2021-09-23 12:40:00,118.44,118.48,118.44,118.47,4507.0,112.7006,112.7387,112.7006,112.7292,4507.0
2021-09-23 12:45:00,118.48,118.55,118.45,118.55,6438.0,112.7387,112.8053,112.7102,112.8053,6438.0
2021-09-23 12:50:00,118.54,118.61,118.49,118.49,69747.0,112.7958,112.8624,112.7482,112.7482,69747.0
2021-09-23 12:55:00,118.47,118.5,118.4,118.45,5326.0,112.7292,112.7577,112.6626,112.7102,5326.0
2021-09-23 13:00:00,118.47,118.52,118.44,118.5,8474.0,112.7292,112.7768,112.7006,112.7577,8474.0
2021-09-23 13:05:00,118.51,118.56,118.5,118.54,3071.0,112.7672,112.8148,112.7577,112.7958,3071.0
2021-09-23 13:10:00,118.49,118.58,118.45,118.58,2600.0,112.7482,112.8339,112.7102,112.8339,2600.0
2021-09-23 13:15:00,118.57,118.69,118.57,118.69,2637.0,112.8243,112.9385,112.8243,112.9385,2637.0
2021-09-23 13:20:00,118.66,118.69,118.63,118.65,3779.0,112.91,112.9385,112.8814,112.9005,3779.0
2021-09-23 13:25:00,118.68,118.69,118.62,118.64,5248.0,112.929,112.9385,112.8719,112.8909,5248.0
2021-09-23 13:30:00,118.65,118.81,118.65,118.81,5497.0,112.9005,113.0527,112.9005,113.0527,5497.0
2021-09-23 13:35:00,118.82,118.82,118.72,118.78,8196.0,113.0622,113.0622,112.9671,113.0242,8196.0
2021-09-23 13:40:00,118.77,118.8,118.73,118.77,10669.0,113.0147,113.0432,112.9766,113.0147,10669.0
2021-09-23 13:45:00,118.81,118.89,118.8,118.89,5989.0,113.0527,113.1288,113.0432,113.1288,5989.0
2021-09-23 13:50:00,118.87,118.88,118.85,118.86,4456.0,113.1098,113.1193,113.0908,113.1003,4456.0
2021-09-23 13:55:00,118.85,118.89,118.83,118.87,6362.0,113.0908,113.1288,113.0717,113.1098,6362.0
2021-09-23 14:00:00,118.87,118.95,118.84,118.93,5840.0,113.1098,113.1859,113.0813,113.1669,5840.0
2021-09-23 14:05:00,118.97,118.97,118.9,118.94,5275.0,113.205,113.205,113.1384,113.1764,5275.0
2021-09-23 14:10:00,118.93,118.97,118.92,118.97,3539.0,113.1669,113.205,113.1574,113.205,3539.0
2021-09-23 14:15:00,118.96,118.96,118.87,118.89,5332.0,113.1954,113.1954,113.1098,113.1288,5332.0
2021-09-23 14:20:00,118.88,118.95,118.88,118.95,4574.0,113.1193,113.1859,113.1193,113.1859,4574.0
2021-09-23 14:25:00,118.95,118.95,118.86,118.89,4600.0,113.1859,113.1859,113.1003,113.1288,4600.0
2021-09-23 14:30:00,118.89,118.98,118.89,118.95,4991.0,113.1288,113.2145,113.1288,113.1859,4991.0
2021-09-23 14:35:00,118.95,119.01,118.93,119.01,11487.0,113.1859,113.243,113.1669,113.243,11487.0
2021-09-23 14:40:00,119.01,119.03,118.95,119.0,5343.0,113.243,113.2621,113.1859,113.2335,5343.0
2021-09-23 14:45:00,119.0,119.04,118.96,119.0,4704.0,113.2335,113.2716,113.1954,113.2335,4704.0
2021-09-23 14:50:00,119.0,119.07,119.0,119.05,5098.0,113.2335,113.3001,113.2335,113.2811,5098.0
2021-09-23 14:55:00,119.06,119.18,119.05,119.15,5850.0,113.2906,113.4048,113.2811,113.3762,5850.0
2021-09-23 15:00:00,119.18,119.24,119.16,119.24,5727.0,113.4048,113.4619,113.3858,113.4619,5727.0
2021-09-23 15:05:00,119.25,119.25,119.04,119.05,10202.0,113.4714,113.4714,113.2716,113.2811,10202.0
2021-09-23 15:10:00,119.03,119.03,118.87,118.87,7115.0,113.2621,113.2621,113.1098,113.1098,7115.0
2021-09-23 15:15:00,118.89,118.99,118.87,118.95,7098.0,113.1288,113.224,113.1098,113.1859,7098.0
2021-09-23 15:20:00,118.97,119.01,118.94,118.97,6025.0,113.205,113.243,113.1764,113.205,6025.0
2021-09-23 15:25:00,118.98,118.99,118.92,118.94,7805.0,113.2145,113.224,113.1574,113.1764,7805.0
2021-09-23 15:30:00,118.94,119.14,118.93,119.11,15280.0,113.1764,113.3667,113.1669,113.3382,15280.0
2021-09-23 15:35:00,119.12,119.16,119.03,119.08,20142.0,113.3477,113.3858,113.2621,113.3096,20142.0
2021-09-23 15:40:00,119.08,119.13,119.0,119.11,21151.0,113.3096,113.3572,113.2335,113.3382,21151.0
2021-09-23 15:45:00,119.11,119.15,119.01,119.03,29959.0,113.3382,113.3762,113.243,113.2621,29959.0
2021-09-23 15:50:00,119.01,119.01,118.79,118.88,50461.0,113.243,113.243,113.0337,113.1193,50461.0
2021-09-23 15:55:00,118.88,118.94,118.8,118.87,88482.0,113.1193,113.1764,113.0432,113.1098,88482.0
2021-09-24 09:30:00,118.65,119.03,118.37,119.03,31090.0,112.9005,113.2621,112.634,113.2621,31090.0
2021-09-24 09:35:00,118.97,119.22,118.9,119.13,2693.0,113.205,113.4428,113.1384,113.3572,2693.0
2021-09-24 09:40:00,119.12,119.49,119.07,119.49,8625.0,113.3477,113.6998,113.3001,113.6998,8625.0
2021-09-24 09:45:00,119.48,119.54,119.26,119.37,10317.0,113.6902,113.7473,113.4809,113.5856,10317.0
2021-09-24 09:50:00,119.34,119.35,119.14,119.18,9485.0,113.557,113.5665,113.3667,113.4048,9485.0
2021-09-24 09:55:00,119.19,119.6,119.18,119.6,6110.0,113.4143,113.8044,113.4048,113.8044,6110.0
2021-09-24 10:00:00,119.64,119.69,119.55,119.6,9927.0,113.8425,113.8901,113.7569,113.8044,9927.0
2021-09-24 10:05:00,119.58,119.58,119.42,119.42,6663.0,113.7854,113.7854,113.6332,113.6332,6663.0
2021-09-24 10:10:00,119.4,119.43,119.33,119.42,6404.0,113.6141,113.6427,113.5475,113.6332,6404.0
2021-09-24 10:15:00,119.39,119.48,119.3,119.43,5230.0,113.6046,113.6902,113.519,113.6427,5230.0
2021-09-24 10:20:00,119.45,119.49,119.33,119.41,6855.0,113.6617,113.6998,113.5475,113.6236,6855.0
2021-09-24 10:25:00,119.45,119.47,119.16,119.16,4523.0,113.6617,113.6807,113.3858,113.3858,4523.0
2021-09-24 10:30:00,119.14,119.24,119.14,119.17,11011.0,113.3667,113.4619,113.3667,113.3953,11011.0
2021-09-24 10:35:00,119.17,119.29,119.14,119.14,7433.0,113.3953,113.5095,113.3667,113.3667,7433.0
2021-09-24 10:40:00,119.16,119.21,119.15,119.16,13477.0,113.3858,113.4333,113.3762,113.3858,13477.0
2021-09-24 10:45:00,119.17,119.23,119.09,119.18,19158.0,113.3953,113.4524,113.3191,113.4048,19158.0
2021-09-24 10:50:00,119.17,119.17,118.93,118.98,5870.0,113.3953,113.3953,113.1669,113.2145,5870.0
2021-09-24 10:55:00,118.95,119.18,118.95,119.01,9762.0,113.1859,113.4048,113.1859,113.243,9762.0
2021-09-24 11:00:00,119.02,119.22,119.01,119.21,15990.0,113.2525,113.4428,113.243,113.4333,15990.0
2021-09-24 11:05:00,119.18,119.29,119.18,119.27,9334.0,113.4048,113.5095,113.4048,113.4904,9334.0
2021-09-24 11:10:00,119.27,119.42,119.26,119.36,10479.0,113.4904,113.6332,113.4809,113.5761,10479.0
2021-09-24 11:15:00,119.34,119.37,119.26,119.36,21992.0,113.557,113.5856,113.4809,113.5761,21992.0
2021-09-24 11:20:00,119.35,119.46,119.32,119.4,12499.0,113.5665,113.6712,113.538,113.6141,12499.0
2021-09-24 11:25:00,119.37,119.38,119.23,119.27,8711.0,113.5856,113.5951,113.4524,113.4904,8711.0
2021-09-24 11:30:00,119.26,119.28,119.17,119.23,5494.0,113.4809,113.4999,113.3953,113.4524,5494.0
2021-09-24 11:35:00,119.23,119.24,119.13,119.18,5855.0,113.4524,113.4619,113.3572,113.4048,5855.0
2021-09-24 11:40:00,119.19,119.23,119.14,119.15,8739.0,113.4143,113.4524,113.3667,113.3762,8739.0
2021-09-24 11:45:00,119.15,119.19,119.12,119.19,8810.0,113.3762,113.4143,113.3477,113.4143,8810.0
2021-09-24 11:50:00,119.18,119.19,119.05,119.11,31490.0,113.4048,113.4143,113.2811,113.3382,31490.0
2021-09-24 11:55:00,119.08,119.08,118.99,119.0,6665.0,113.3096,113.3096,113.224,113.2335,6665.0
2021-09-24 12:00:00,118.99,119.0,118.93,118.96,9861.0,113.224,113.2335,113.1669,113.1954,9861.0
2021-09-24 12:05:00,118.96,119.03,118.95,119.02,3047.0,113.1954,113.2621,113.1859,113.2525,3047.0
2021-09-24 12:10:00,119.01,119.03,118.98,119.03,3363.0,113.243,113.2621,113.2145,113.2621,3363.0
2021-09-24 12:15:00,119.03,119.06,118.99,119.04,6108.0,113.2621,113.2906,113.224,113.2716,6108.0
2021-09-24 12:20:00,119.05,119.09,119.04,119.09,9903.0,113.2811,113.3191,113.2716,113.3191,9903.0
2021-09-24 12:25:00,119.07,119.08,119.05,119.07,3800.0,113.3001,113.3096,113.2811,113.3001,3800.0
2021-09-24 12:30:00,119.06,119.07,118.98,119.0,5940.0,113.2906,113.3001,113.2145,113.2335,5940.0
2021-09-24 12:35:00,119.01,119.1,119.01,119.08,7222.0,113.243,113.3287,113.243,113.3096,7222.0
2021-09-24 12:40:00,119.11,119.15,119.1,119.14,1600.0,113.3382,113.3762,113.3287,113.3667,1600.0
2021-09-24 12:45:00,119.13,119.14,119.12,119.14,704.0,113.3572,113.3667,113.3477,113.3667,704.0
2021-09-24 12:50:00,119.14,119.14,119.07,119.07,1808.0,113.3667,113.3667,113.3001,113.3001,1808.0
2021-09-24 12:55:00,119.05,119.05,119.01,119.02,2732.0,113.2811,113.2811,113.243,113.2525,2732.0
2021-09-24 13:00:00,119.01,119.01,118.98,118.99,4318.0,113.243,113.243,113.2145,113.224,4318.0
2021-09-24 13:05:00,118.99,119.03,118.98,119.01,9922.0,113.224,113.2621,113.2145,113.243,9922.0
2021-09-24 13:10:00,119.0,119.06,119.0,119.06,9474.0,113.2335,113.2906,113.2335,113.2906,9474.0
2021-09-24 13:15:00,119.05,119.08,119.03,119.05,8273.0,113.2811,113.3096,113.2621,113.2811,8273.0
2021-09-24 13:20:00,119.05,119.1,119.05,119.08,3152.0,113.2811,113.3287,113.2811,113.3096,3152.0
2021-09-24 13:25:00,119.08,119.1,119.07,119.09,2130.0,113.3096,113.3287,113.3001,113.3191,2130.0
2021-09-24 13:30:00,119.09,119.09,119.03,119.09,7556.0,113.3191,113.3191,113.2621,113.3191,7556.0
2021-09-24 13:35:00,119.1,119.19,119.08,119.19,7613.0,113.3287,113.4143,113.3096,113.4143,7613.0
2021-09-24 13:40:00,119.19,119.19,119.15,119.17,7842.0,113.4143,113.4143,113.3762,113.3953,7842.0
2021-09-24 13:45:00,119.15,119.22,119.15,119.21,4448.0,113.3762,113.4428,113.3762,113.4333,4448.0
2021-09-24 13:50:00,119.2,119.22,119.08,119.09,34640.0,113.4238,113.4428,113.3096,113.3191,34640.0
2021-09-24 13:55:00,119.09,119.09,118.98,119.0,57340.0,113.3191,113.3191,113.2145,113.2335,57340.0
2021-09-24 14:00:00,119.0,119.02,118.97,118.98,49950.0,113.2335,113.2525,113.205,113.2145,49950.0
2021-09-24 14:05:00,118.99,119.13,118.99,119.13,11421.0,113.224,113.3572,113.224,113.3572,11421.0
2021-09-24 14:10:00,119.13,119.16,119.12,119.12,3098.0,113.3572,113.3858,113.3477,113.3477,3098.0
2021-09-24 14:15:00,119.13,119.17,119.13,119.17,6356.0,113.3572,113.3953,113.3572,113.3953,6356.0
2021-09-24 14:20:00,119.17,119.17,119.07,119.07,6544.0,113.3953,113.3953,113.3001,113.3001,6544.0
2021-09-24 14:25:00,119.07,119.08,119.04,119.05,7625.0,113.3001,113.3096,113.2716,113.2811,7625.0
2021-09-24 14:30:00,119.05,119.07,119.02,119.03,25450.0,113.2811,113.3001,113.2525,113.2621,25450.0
2021-09-24 14:35:00,119.04,119.21,119.02,119.2,9205.0,113.2716,113.4333,113.2525,113.4238,9205.0
2021-09-24 14:40:00,119.2,119.27,119.19,119.27,4739.0,113.4238,113.4904,113.4143,113.4904,4739.0
2021-09-24 14:45:00,119.26,119.26,119.18,119.18,9730.0,113.4809,113.4809,113.4048,113.4048,9730.0
2021-09-24 14:50:00,119.18,119.29,119.17,119.28,9765.0,113.4048,113.5095,113.3953,113.4999,9765.0
2021-09-24 14:55:00,119.29,119.4,119.28,119.37,14677.0,113.5095,113.6141,113.4999,113.5856,14677.0
2021-09-24 15:00:00,119.37,119.37,119.24,119.25,9889.0,113.5856,113.5856,113.4619,113.4714,9889.0
2021-09-24 15:05:00,119.25,119.25,119.14,119.19,21884.0,113.4714,113.4714,113.3667,113.4143,21884.0
2021-09-24 15:10:00,119.19,119.29,119.16,119.27,17509.0,113.4143,113.5095,113.3858,113.4904,17509.0
2021-09-24 15:15:00,119.27,119.34,119.27,119.28,7959.0,113.4904,113.557,113.4904,113.4999,7959.0
2021-09-24 15:20:00,119.27,119.49,119.26,119.49,9854.0,113.4904,113.6998,113.4809,113.6998,9854.0
2021-09-24 15:25:00,119.49,119.49,119.4,119.44,9662.0,113.6998,113.6998,113.6141,113.6522,9662.0
2021-09-24 15:30:00,119.44,119.56,119.44,119.49,9132.0,113.6522,113.7664,113.6522,113.6998,9132.0
2021-09-24 15:35:00,119.49,119.63,119.49,119.59,15869.0,113.6998,113.833,113.6998,113.7949,15869.0
2021-09-24 15:40:00,119.65,119.71,119.63,119.71,15096.0,113.852,113.9091,113.833,113.9091,15096.0
2021-09-24 15:45:00,119.69,119.81,119.6,119.61,22534.0,113.8901,114.0043,113.8044,113.8139,22534.0
2021-09-24 15:50:00,119.7,119.78,119.69,119.71,50686.0,113.8996,113.9757,113.8901,113.9091,50686.0
2021-09-24 15:55:00,119.71,119.91,119.66,119.74,158536.0,113.9091,114.0994,113.8615,113.9376,158536.0
2021-09-27 09:30:00,119.92,119.92,119.41,119.77,32274.0,114.1089,114.1089,113.6236,113.9662,32274.0
2021-09-27 09:35:00,119.67,119.77,119.26,119.3,9050.0,113.871,113.9662,113.4809,113.519,9050.0
2021-09-27 09:40:00,119.24,119.63,119.12,119.54,15536.0,113.4619,113.833,113.3477,113.7473,15536.0
2021-09-27 09:45:00,119.53,119.61,119.48,119.51,11107.0,113.7378,113.8139,113.6902,113.7188,11107.0
2021-09-27 09:50:00,119.48,119.48,119.24,119.36,11753.0,113.6902,113.6902,113.4619,113.5761,11753.0
2021-09-27 09:55:00,119.37,119.4,119.14,119.14,11421.0,113.5856,113.6141,113.3667,113.3667,11421.0
2021-09-27 10:00:00,119.17,119.24,119.0,119.0,13787.0,113.3953,113.4619,113.2335,113.2335,13787.0
2021-09-27 10:05:00,118.97,119.08,118.87,118.95,97493.0,113.205,113.3096,113.1098,113.1859,97493.0
2021-09-27 10:10:00,118.97,119.09,118.91,119.02,16929.0,113.205,113.3191,113.1479,113.2525,16929.0
2021-09-27 10:15:00,119.16,119.16,119.01,119.11,8854.0,113.3858,113.3858,113.243,113.3382,8854.0
2021-09-27 10:20:00,119.1,119.16,119.02,119.03,7094.0,113.3287,113.3858,113.2525,113.2621,7094.0
2021-09-27 10:25:00,118.99,119.03,118.92,119.02,9258.0,113.224,113.2621,113.1574,113.2525,9258.0
2021-09-27 10:30:00,119.01,119.1,118.97,119.04,22919.0,113.243,113.3287,113.205,113.2716,22919.0
2021-09-27 10:35:00,119.05,119.05,118.88,118.95,17317.0,113.2811,113.2811,113.1193,113.1859,17317.0
2021-09-27 10:40:00,118.94,118.98,118.84,118.84,30307.0,113.1764,113.2145,113.0813,113.0813,30307.0
2021-09-27 10:45:00,118.85,118.88,118.52,118.52,25492.0,113.0908,113.1193,112.7768,112.7768,25492.0
2021-09-27 10:50:00,118.54,118.59,118.31,118.32,10357.0,112.7958,112.8434,112.5769,112.5865,10357.0
2021-09-27 10:55:00,118.31,118.49,118.3,118.43,7669.0,112.5769,112.7482,112.5674,112.6911,7669.0
2021-09-27 11:00:00,118.45,118.56,118.38,118.55,6726.0,112.7102,112.8148,112.6435,112.8053,6726.0
2021-09-27 11:05:00,118.55,118.65,118.53,118.59,14013.0,112.8053,112.9005,112.7863,112.8434,14013.0
2021-09-27 11:10:00,118.6,118.65,118.51,118.51,7927.0,112.8529,112.9005,112.7672,112.7672,7927.0
2021-09-27 11:15:00,118.52,118.56,118.37,118.37,11891.0,112.7768,112.8148,112.634,112.634,11891.0
2021-09-27 11:20:00,118.38,118.39,118.22,118.26,6908.0,112.6435,112.6531,112.4913,112.5294,6908.0
2021-09-27 11:25:00,118.26,118.33,118.23,118.33,11349.0,112.5294,112.596,112.5008,112.596,11349.0
2021-09-27 11:30:00,118.34,118.36,118.27,118.32,7424.0,112.6055,112.6245,112.5389,112.5865,7424.0
2021-09-27 11:35:00,118.33,118.35,118.25,118.33,10805.0,112.596,112.615,112.5198,112.596,10805.0
2021-09-27 11:40:00,118.32,118.33,118.26,118.27,6251.0,112.5865,112.596,112.5294,112.5389,6251.0
2021-09-27 11:45:00,118.26,118.27,118.16,118.2,10394.0,112.5294,112.5389,112.4342,112.4723,10394.0
2021-09-27 11:50:00,118.2,118.2,118.07,118.1,12986.0,112.4723,112.4723,112.3486,112.3771,12986.0
2021-09-27 11:55:00,118.09,118.11,118.03,118.09,33193.0,112.3676,112.3866,112.3105,112.3676,33193.0
2021-09-27 12:00:00,118.08,118.17,118.02,118.12,6183.0,112.3581,112.4437,112.301,112.3961,6183.0
2021-09-27 12:05:00,118.13,118.17,118.09,118.09,4508.0,112.4057,112.4437,112.3676,112.3676,4508.0
2021-09-27 12:10:00,118.08,118.25,118.08,118.24,5982.0,112.3581,112.5198,112.3581,112.5103,5982.0
2021-09-27 12:15:00,118.24,118.3,118.23,118.25,6272.0,112.5103,112.5674,112.5008,112.5198,6272.0
2021-09-27 12:20:00,118.25,118.27,118.18,118.27,138276.0,112.5198,112.5389,112.4532,112.5389,138276.0
2021-09-27 12:25:00,118.25,118.29,118.22,118.22,3866.0,112.5198,112.5579,112.4913,112.4913,3866.0
2021-09-27 12:30:00,118.19,118.2,118.12,118.13,5560.0,112.4628,112.4723,112.3961,112.4057,5560.0
2021-09-27 12:35:00,118.13,118.17,118.08,118.12,4214.0,112.4057,112.4437,112.3581,112.3961,4214.0
2021-09-27 12:40:00,118.12,118.12,118.05,118.09,6905.0,112.3961,112.3961,112.3295,112.3676,6905.0
2021-09-27 12:45:00,118.08,118.08,117.87,117.91,8616.0,112.3581,112.3581,112.1583,112.1963,8616.0
2021-09-27 12:50:00,117.92,118.0,117.91,117.98,4160.0,112.2058,112.282,112.1963,112.2629,4160.0
2021-09-27 12:55:00,117.98,118.06,117.97,118.05,10361.0,112.2629,112.3391,112.2534,112.3295,10361.0
2021-09-27 13:00:00,118.03,118.16,118.01,118.16,7592.0,112.3105,112.4342,112.2915,112.4342,7592.0
2021-09-27 13:05:00,118.18,118.22,118.15,118.2,3232.0,112.4532,112.4913,112.4247,112.4723,3232.0
2021-09-27 13:10:00,118.21,118.28,118.19,118.23,3300.0,112.4818,112.5484,112.4628,112.5008,3300.0
2021-09-27 13:15:00,118.23,118.42,118.23,118.42,9489.0,112.5008,112.6816,112.5008,112.6816,9489.0
2021-09-27 13:20:00,118.42,118.5,118.41,118.46,16158.0,112.6816,112.7577,112.6721,112.7197,16158.0
2021-09-27 13:25:00,118.47,118.52,118.46,118.47,4969.0,112.7292,112.7768,112.7197,112.7292,4969.0
2021-09-27 13:30:00,118.48,118.48,118.35,118.35,4618.0,112.7387,112.7387,112.615,112.615,4618.0
2021-09-27 13:35:00,118.34,118.46,118.29,118.46,8920.0,112.6055,112.7197,112.5579,112.7197,8920.0
2021-09-27 13:40:00,118.46,118.55,118.45,118.48,6651.0,112.7197,112.8053,112.7102,112.7387,6651.0
2021-09-27 13:45:00,118.45,118.53,118.45,118.5,3230.0,112.7102,112.7863,112.7102,112.7577,3230.0
2021-09-27 13:50:00,118.49,118.54,118.47,118.52,3805.0,112.7482,112.7958,112.7292,112.7768,3805.0
2021-09-27 13:55:00,118.52,118.63,118.52,118.63,153197.0,112.7768,112.8814,112.7768,112.8814,153197.0
2021-09-27 14:00:00,118.64,118.69,118.59,118.59,4032.0,112.8909,112.9385,112.8434,112.8434,4032.0
2021-09-27 14:05:00,118.55,118.6,118.53,118.59,12709.0,112.8053,112.8529,112.7863,112.8434,12709.0
2021-09-27 14:10:00,118.59,118.61,118.55,118.6,55079.0,112.8434,112.8624,112.8053,112.8529,55079.0
2021-09-27 14:15:00,118.61,118.67,118.6,118.63,57492.0,112.8624,112.9195,112.8529,112.8814,57492.0
2021-09-27 14:20:00,118.62,118.69,118.62,118.65,3809.0,112.8719,112.9385,112.8719,112.9005,3809.0
2021-09-27 14:25:00,118.65,118.68,118.65,118.68,4303.0,112.9005,112.929,112.9005,112.929,4303.0
2021-09-27 14:30:00,118.69,118.73,118.64,118.73,5924.0,112.9385,112.9766,112.8909,112.9766,5924.0
2021-09-27 14:35:00,118.74,118.75,118.68,118.69,53738.0,112.9861,112.9956,112.929,112.9385,53738.0
2021-09-27 14:40:00,118.69,118.8,118.68,118.75,7493.0,112.9385,113.0432,112.929,112.9956,7493.0
2021-09-27 14:45:00,118.75,118.82,118.73,118.73,5994.0,112.9956,113.0622,112.9766,112.9766,5994.0
2021-09-27 14:50:00,118.72,118.72,118.69,118.7,12442.0,112.9671,112.9671,112.9385,112.948,12442.0
2021-09-27 14:55:00,118.7,118.76,118.64,118.65,10527.0,112.948,113.0051,112.8909,112.9005,10527.0
2021-09-27 15:00:00,118.66,118.72,118.65,118.68,4916.0,112.91,112.9671,112.9005,112.929,4916.0
2021-09-27 15:05:00,118.69,118.75,118.67,118.75,158194.0,112.9385,112.9956,112.9195,112.9956,158194.0
2021-09-27 15:10:00,118.73,118.79,118.73,118.75,6405.0,112.9766,113.0337,112.9766,112.9956,6405.0
2021-09-27 15:15:00,118.74,118.83,118.69,118.8,354275.0,112.9861,113.0717,112.9385,113.0432,354275.0
2021-09-27 15:20:00,118.79,118.8,118.66,118.67,6183.0,113.0337,113.0432,112.91,112.9195,6183.0
2021-09-27 15:25:00,118.65,118.67,118.6,118.6,7096.0,112.9005,112.9195,112.8529,112.8529,7096.0
2021-09-27 15:30:00,118.61,118.68,118.58,118.64,11992.0,112.8624,112.929,112.8339,112.8909,11992.0
2021-09-27 15:35:00,118.64,118.68,118.57,118.64,12142.0,112.8909,112.929,112.8243,112.8909,12142.0
2021-09-27 15:40:00,118.64,118.71,118.62,118.7,17133.0,112.8909,112.9576,112.8719,112.948,17133.0
2021-09-27 15:45:00,118.71,118.71,118.59,118.62,15625.0,112.9576,112.9576,112.8434,112.8719,15625.0
2021-09-27 15:50:00,118.6,118.6,118.51,118.55,32192.0,112.8529,112.8529,112.7672,112.8053,32192.0
2021-09-27 15:55:00,118.55,118.68,118.54,118.63,116599.0,112.8053,112.929,112.7958,112.8814,116599.0
2021-09-28 09:30:00,118.0,118.29,117.67,117.76,23275.0,112.282,112.5579,111.968,112.0536,23275.0
2021-09-28 09:35:00,117.75,117.75,117.39,117.53,54377.0,112.0441,112.0441,111.7015,111.8347,54377.0
2021-09-28 09:40:00,117.42,117.42,117.24,117.24,12970.0,111.7301,111.7301,111.5588,111.5588,12970.0
2021-09-28 09:45:00,117.22,117.37,117.17,117.19,21956.0,111.5398,111.6825,111.4922,111.5112,21956.0
2021-09-28 09:50:00,117.15,117.2,116.81,116.83,17218.0,111.4732,111.5207,111.1496,111.1687,17218.0
2021-09-28 09:55:00,116.82,117.09,116.79,117.09,7281.0,111.1591,111.4161,111.1306,111.4161,7281.0
2021-09-28 10:00:00,117.09,117.12,116.77,116.98,16336.0,111.4161,111.4446,111.1116,111.3114,16336.0
2021-09-28 10:05:00,116.99,117.01,116.75,116.84,36833.0,111.3209,111.3399,111.0925,111.1782,36833.0
2021-09-28 10:10:00,116.81,116.94,116.35,116.45,174234.0,111.1496,111.2733,110.7119,110.8071,174234.0
2021-09-28 10:15:00,116.4,116.41,115.85,115.97,19521.0,110.7595,110.769,110.2361,110.3503,19521.0
2021-09-28 10:20:00,115.97,116.02,115.67,116.0,25209.0,110.3503,110.3979,110.0649,110.3789,25209.0
2021-09-28 10:25:00,116.05,116.13,115.85,116.1,17907.0,110.4265,110.5026,110.2361,110.474,17907.0
2021-09-28 10:30:00,116.07,116.16,115.78,115.88,14956.0,110.4455,110.5311,110.1695,110.2647,14956.0
2021-09-28 10:35:00,115.95,116.45,115.93,116.37,8723.0,110.3313,110.8071,110.3123,110.7309,8723.0
2021-09-28 10:40:00,116.35,116.47,116.25,116.4,8846.0,110.7119,110.8261,110.6168,110.7595,8846.0
2021-09-28 10:45:00,116.42,116.51,116.18,116.23,8631.0,110.7785,110.8642,110.5502,110.5977,8631.0
2021-09-28 10:50:00,116.24,116.43,116.16,116.2,15174.0,110.6072,110.788,110.5311,110.5692,15174.0
2021-09-28 10:55:00,116.23,116.37,116.17,116.34,13677.0,110.5977,110.7309,110.5406,110.7024,13677.0
2021-09-28 11:00:00,116.42,116.44,116.28,116.32,10294.0,110.7785,110.7976,110.6453,110.6834,10294.0
2021-09-28 11:05:00,116.29,116.31,115.97,116.01,10289.0,110.6548,110.6739,110.3503,110.3884,10289.0
2021-09-28 11:10:00,115.99,116.03,115.84,115.91,13527.0,110.3694,110.4074,110.2266,110.2932,13527.0
2021-09-28 11:15:00,115.93,115.99,115.77,115.92,13684.0,110.3123,110.3694,110.16,110.3028,13684.0
2021-09-28 11:20:00,115.86,115.94,115.79,115.87,10883.0,110.2457,110.3218,110.1791,110.2552,10883.0
2021-09-28 11:25:00,115.89,116.02,115.85,115.89,14522.0,110.2742,110.3979,110.2361,110.2742,14522.0
2021-09-28 11:30:00,115.9,115.93,115.77,115.9,16061.0,110.2837,110.3123,110.16,110.2837,16061.0
2021-09-28 11:35:00,115.88,116.01,115.76,116.01,8332.0,110.2647,110.3884,110.1505,110.3884,8332.0
2021-09-28 11:40:00,116.03,116.06,115.93,116.02,30040.0,110.4074,110.436,110.3123,110.3979,30040.0
2021-09-28 11:45:00,116.02,116.08,115.9,116.03,33319.0,110.3979,110.455,110.2837,110.4074,33319.0
2021-09-28 11:50:00,116.02,116.08,115.94,116.08,14826.0,110.3979,110.455,110.3218,110.455,14826.0
2021-09-28 11:55:00,116.09,116.19,116.04,116.17,5001.0,110.4645,110.5597,110.4169,110.5406,5001.0
2021-09-28 12:00:00,116.15,116.16,115.87,115.92,8332.0,110.5216,110.5311,110.2552,110.3028,8332.0
2021-09-28 12:05:00,115.9,115.97,115.82,115.95,10798.0,110.2837,110.3503,110.2076,110.3313,10798.0
2021-09-28 12:10:00,115.92,116.05,115.89,116.0,4528.0,110.3028,110.4265,110.2742,110.3789,4528.0
2021-09-28 12:15:00,116.04,116.14,116.02,116.13,7626.0,110.4169,110.5121,110.3979,110.5026,7626.0
2021-09-28 12:20:00,116.14,116.41,116.08,116.37,25190.0,110.5121,110.769,110.455,110.7309,25190.0
2021-09-28 12:25:00,116.35,116.47,116.33,116.4,15469.0,110.7119,110.8261,110.6929,110.7595,15469.0
2021-09-28 12:30:00,116.38,116.54,116.38,116.47,24259.0,110.7405,110.8927,110.7405,110.8261,24259.0
2021-09-28 12:35:00,116.47,116.47,116.34,116.46,15585.0,110.8261,110.8261,110.7024,110.8166,15585.0
2021-09-28 12:40:00,116.44,116.46,116.35,116.39,12176.0,110.7976,110.8166,110.7119,110.75,12176.0
2021-09-28 12:45:00,116.39,116.42,116.27,116.32,6386.0,110.75,110.7785,110.6358,110.6834,6386.0
2021-09-28 12:50:00,116.28,116.41,116.2,116.22,12850.0,110.6453,110.769,110.5692,110.5882,12850.0
2021-09-28 12:55:00,116.21,116.3,116.18,116.24,7899.0,110.5787,110.6643,110.5502,110.6072,7899.0
2021-09-28 13:00:00,116.22,116.24,116.08,116.18,27146.0,110.5882,110.6072,110.455,110.5502,27146.0
2021-09-28 13:05:00,116.17,116.34,116.13,116.27,36079.0,110.5406,110.7024,110.5026,110.6358,36079.0
2021-09-28 13:10:00,116.28,116.46,116.27,116.46,9592.0,110.6453,110.8166,110.6358,110.8166,9592.0
2021-09-28 13:15:00,116.45,116.65,116.43,116.63,25532.0,110.8071,110.9974,110.788,110.9784,25532.0
2021-09-28 13:20:00,116.65,116.84,116.62,116.84,26644.0,110.9974,111.1782,110.9688,111.1782,26644.0
2021-09-28 13:25:00,116.88,116.98,116.83,116.89,23724.0,111.2162,111.3114,111.1687,111.2258,23724.0
2021-09-28 13:30:00,116.9,116.99,116.83,116.98,19560.0,111.2353,111.3209,111.1687,111.3114,19560.0
2021-09-28 13:35:00,117.0,117.06,116.91,116.95,11956.0,111.3304,111.3875,111.2448,111.2828,11956.0
2021-09-28 13:40:00,116.94,117.1,116.84,116.87,13870.0,111.2733,111.4256,111.1782,111.2067,13870.0
2021-09-28 13:45:00,116.86,116.91,116.76,116.86,11016.0,111.1972,111.2448,111.1021,111.1972,11016.0
2021-09-28 13:50:00,116.87,116.9,116.74,116.76,13874.0,111.2067,111.2353,111.083,111.1021,13874.0
2021-09-28 13:55:00,116.75,116.78,116.67,116.68,11363.0,111.0925,111.1211,111.0164,111.0259,11363.0
2021-09-28 14:00:00,116.66,116.72,116.53,116.6,39747.0,111.0069,111.064,110.8832,110.9498,39747.0
2021-09-28 14:05:00,116.59,116.69,116.57,116.66,5807.0,110.9403,111.0354,110.9213,111.0069,5807.0
2021-09-28 14:10:00,116.62,116.62,116.41,116.53,9878.0,110.9688,110.9688,110.769,110.8832,9878.0
2021-09-28 14:15:00,116.53,116.75,116.5,116.75,8048.0,110.8832,111.0925,110.8546,111.0925,8048.0
2021-09-28 14:20:00,116.74,116.83,116.7,116.8,17753.0,111.083,111.1687,111.045,111.1401,17753.0
2021-09-28 14:25:00,116.75,116.81,116.67,116.8,13189.0,111.0925,111.1496,111.0164,111.1401,13189.0
2021-09-28 14:30:00,116.8,116.81,116.68,116.69,7658.0,111.1401,111.1496,111.0259,111.0354,7658.0
2021-09-28 14:35:00,116.69,116.81,116.61,116.77,6834.0,111.0354,111.1496,110.9593,111.1116,6834.0
2021-09-28 14:40:00,116.78,116.97,116.78,116.97,5055.0,111.1211,111.3019,111.1211,111.3019,5055.0
2021-09-28 14:45:00,116.99,117.1,116.98,117.04,13592.0,111.3209,111.4256,111.3114,111.3685,13592.0
2021-09-28 14:50:00,117.05,117.1,116.95,116.95,3961.0,111.378,111.4256,111.2828,111.2828,3961.0
2021-09-28 14:55:00,116.96,117.12,116.94,117.06,8401.0,111.2924,111.4446,111.2733,111.3875,8401.0
2021-09-28 15:00:00,117.05,117.16,117.01,117.05,10089.0,111.378,111.4827,111.3399,111.378,10089.0
2021-09-28 15:05:00,117.03,117.21,117.01,117.15,8564.0,111.359,111.5302,111.3399,111.4732,8564.0
2021-09-28 15:10:00,117.14,117.19,117.1,117.13,9934.0,111.4636,111.5112,111.4256,111.4541,9934.0
2021-09-28 15:15:00,117.16,117.22,117.1,117.11,20061.0,111.4827,111.5398,111.4256,111.4351,20061.0
2021-09-28 15:20:00,117.1,117.23,117.08,117.08,67259.0,111.4256,111.5493,111.4065,111.4065,67259.0
2021-09-28 15:25:00,117.05,117.06,116.95,116.96,8191.0,111.378,111.3875,111.2828,111.2924,8191.0
2021-09-28 15:30:00,116.9,117.01,116.85,116.97,8481.0,111.2353,111.3399,111.1877,111.3019,8481.0
2021-09-28 15:35:00,116.96,117.09,116.87,116.87,11747.0,111.2924,111.4161,111.2067,111.2067,11747.0
2021-09-28 15:40:00,116.87,117.04,116.84,116.87,15889.0,111.2067,111.3685,111.1782,111.2067,15889.0
2021-09-28 15:45:00,116.86,116.92,116.47,116.5,23867.0,111.1972,111.2543,110.8261,110.8546,23867.0
2021-09-28 15:50:00,116.47,116.61,116.39,116.54,40163.0,110.8261,110.9593,110.75,110.8927,40163.0
2021-09-28 15:55:00,116.54,116.62,116.44,116.59,132251.0,110.8927,110.9688,110.7976,110.9403,132251.0
2021-09-29 09:30:00,117.0,117.28,116.77,117.06,64069.0,111.3304,111.5969,111.1116,111.3875,64069.0
2021-09-29 09:35:00,117.09,117.28,117.04,117.09,42550.0,111.4161,111.5969,111.3685,111.4161,42550.0
2021-09-29 09:40:00,117.15,117.18,117.05,117.08,11319.0,111.4732,111.5017,111.378,111.4065,11319.0
2021-09-29 09:45:00,117.07,117.26,116.94,117.26,85540.0,111.397,111.5778,111.2733,111.5778,85540.0
2021-09-29 09:50:00,117.25,117.66,117.17,117.38,38799.0,111.5683,111.9584,111.4922,111.692,38799.0
2021-09-29 09:55:00,117.4,117.47,117.33,117.38,19430.0,111.711,111.7776,111.6444,111.692,19430.0
2021-09-29 10:00:00,117.38,117.92,117.38,117.71,115538.0,111.692,112.2058,111.692,112.006,115538.0
2021-09-29 10:05:00,117.72,118.05,117.72,117.94,17029.0,112.0155,112.3295,112.0155,112.2249,17029.0
2021-09-29 10:10:00,118.02,118.07,117.8,117.85,16190.0,112.301,112.3486,112.0917,112.1392,16190.0
2021-09-29 10:15:00,117.85,118.18,117.85,118.07,47361.0,112.1392,112.4532,112.1392,112.3486,47361.0
2021-09-29 10:20:00,118.11,118.3,117.99,118.02,24195.0,112.3866,112.5674,112.2724,112.301,24195.0
2021-09-29 10:25:00,118.01,118.06,117.94,117.99,60866.0,112.2915,112.3391,112.2249,112.2724,60866.0
2021-09-29 10:30:00,118.02,118.08,117.84,118.02,12818.0,112.301,112.3581,112.1297,112.301,12818.0
2021-09-29 10:35:00,118.03,118.11,117.98,118.01,17320.0,112.3105,112.3866,112.2629,112.2915,17320.0
2021-09-29 10:40:00,117.99,118.07,117.89,117.91,8387.0,112.2724,112.3486,112.1773,112.1963,8387.0
2021-09-29 10:45:00,117.92,118.1,117.84,117.96,33513.0,112.2058,112.3771,112.1297,112.2439,33513.0
2021-09-29 10:50:00,117.93,117.93,117.73,117.77,8503.0,112.2154,112.2154,112.025,112.0631,8503.0
2021-09-29 10:55:00,117.79,117.85,117.74,117.85,6330.0,112.0821,112.1392,112.0346,112.1392,6330.0
2021-09-29 11:00:00,117.86,117.88,117.61,117.67,5428.0,112.1487,112.1678,111.9109,111.968,5428.0
2021-09-29 11:05:00,117.74,117.89,117.73,117.85,6786.0,112.0346,112.1773,112.025,112.1392,6786.0
2021-09-29 11:10:00,117.84,117.86,117.77,117.79,3928.0,112.1297,112.1487,112.0631,112.0821,3928.0
2021-09-29 11:15:00,117.8,117.9,117.78,117.9,4198.0,112.0917,112.1868,112.0726,112.1868,4198.0
2021-09-29 11:20:00,117.9,118.01,117.88,117.99,20262.0,112.1868,112.2915,112.1678,112.2724,20262.0
2021-09-29 11:25:00,117.99,118.01,117.88,117.89,6238.0,112.2724,112.2915,112.1678,112.1773,6238.0
2021-09-29 11:30:00,117.9,118.04,117.85,118.01,6704.0,112.1868,112.32,112.1392,112.2915,6704.0
2021-09-29 11:35:00,118.0,118.0,117.76,117.8,6273.0,112.282,112.282,112.0536,112.0917,6273.0
2021-09-29 11:40:00,117.8,117.86,117.79,117.85,4874.0,112.0917,112.1487,112.0821,112.1392,4874.0
2021-09-29 11:45:00,117.84,117.97,117.81,117.97,3319.0,112.1297,112.2534,112.1012,112.2534,3319.0
2021-09-29 11:50:00,117.98,118.06,117.88,117.88,3755.0,112.2629,112.3391,112.1678,112.1678,3755.0
2021-09-29 11:55:00,117.89,117.99,117.87,117.89,7378.0,112.1773,112.2724,112.1583,112.1773,7378.0
2021-09-29 12:00:00,117.9,117.92,117.82,117.83,3706.0,112.1868,112.2058,112.1107,112.1202,3706.0
2021-09-29 12:05:00,117.84,117.86,117.71,117.73,13587.0,112.1297,112.1487,112.006,112.025,13587.0
2021-09-29 12:10:00,117.71,117.71,117.59,117.59,4827.0,112.006,112.006,111.8918,111.8918,4827.0
2021-09-29 12:15:00,117.6,117.63,117.52,117.63,6014.0,111.9013,111.9299,111.8252,111.9299,6014.0
2021-09-29 12:20:00,117.64,117.69,117.59,117.67,5560.0,111.9394,111.987,111.8918,111.968,5560.0
2021-09-29 12:25:00,117.63,117.71,117.63,117.67,6972.0,111.9299,112.006,111.9299,111.968,6972.0
2021-09-29 12:30:00,117.65,117.78,117.65,117.74,6282.0,111.9489,112.0726,111.9489,112.0346,6282.0
2021-09-29 12:35:00,117.74,117.74,117.66,117.72,6949.0,112.0346,112.0346,111.9584,112.0155,6949.0
2021-09-29 12:40:00,117.71,117.75,117.64,117.68,4156.0,112.006,112.0441,111.9394,111.9775,4156.0
2021-09-29 12:45:00,117.68,117.76,117.66,117.75,4283.0,111.9775,112.0536,111.9584,112.0441,4283.0
2021-09-29 12:50:00,117.74,117.83,117.73,117.79,3819.0,112.0346,112.1202,112.025,112.0821,3819.0
2021-09-29 12:55:00,117.79,117.8,117.73,117.73,2683.0,112.0821,112.0917,112.025,112.025,2683.0
2021-09-29 13:00:00,117.76,117.76,117.64,117.65,2534.0,112.0536,112.0536,111.9394,111.9489,2534.0
2021-09-29 13:05:00,117.65,117.68,117.62,117.66,5675.0,111.9489,111.9775,111.9204,111.9584,5675.0
2021-09-29 13:10:00,117.66,117.7,117.55,117.55,4816.0,111.9584,111.9965,111.8538,111.8538,4816.0
2021-09-29 13:15:00,117.57,117.7,117.57,117.7,4601.0,111.8728,111.9965,111.8728,111.9965,4601.0
2021-09-29 13:20:00,117.71,117.73,117.61,117.66,11070.0,112.006,112.025,111.9109,111.9584,11070.0
2021-09-29 13:25:00,117.66,117.67,117.58,117.6,4145.0,111.9584,111.968,111.8823,111.9013,4145.0
2021-09-29 13:30:00,117.57,117.65,117.55,117.65,5616.0,111.8728,111.9489,111.8538,111.9489,5616.0
2021-09-29 13:35:00,117.63,117.65,117.61,117.62,3529.0,111.9299,111.9489,111.9109,111.9204,3529.0
2021-09-29 13:40:00,117.62,117.68,117.58,117.65,7617.0,111.9204,111.9775,111.8823,111.9489,7617.0
2021-09-29 13:45:00,117.64,117.68,117.6,117.64,5138.0,111.9394,111.9775,111.9013,111.9394,5138.0
2021-09-29 13:50:00,117.64,117.69,117.61,117.65,10518.0,111.9394,111.987,111.9109,111.9489,10518.0
2021-09-29 13:55:00,117.68,117.72,117.63,117.72,16283.0,111.9775,112.0155,111.9299,112.0155,16283.0
2021-09-29 14:00:00,117.71,117.72,117.64,117.66,23567.0,112.006,112.0155,111.9394,111.9584,23567.0
2021-09-29 14:05:00,117.66,117.79,117.64,117.76,8281.0,111.9584,112.0821,111.9394,112.0536,8281.0
2021-09-29 14:10:00,117.75,117.81,117.72,117.78,21268.0,112.0441,112.1012,112.0155,112.0726,21268.0
2021-09-29 14:15:00,117.77,117.8,117.75,117.75,13555.0,112.0631,112.0917,112.0441,112.0441,13555.0
2021-09-29 14:20:00,117.75,117.77,117.66,117.69,29051.0,112.0441,112.0631,111.9584,111.987,29051.0
2021-09-29 14:25:00,117.69,117.76,117.62,117.65,22721.0,111.987,112.0536,111.9204,111.9489,22721.0
2021-09-29 14:30:00,117.65,117.78,117.64,117.71,20900.0,111.9489,112.0726,111.9394,112.006,20900.0
2021-09-29 14:35:00,117.68,117.75,117.61,117.7,12187.0,111.9775,112.0441,111.9109,111.9965,12187.0
2021-09-29 14:40:00,117.68,117.7,117.62,117.66,22935.0,111.9775,111.9965,111.9204,111.9584,22935.0
2021-09-29 14:45:00,117.67,117.7,117.59,117.61,26128.0,111.968,111.9965,111.8918,111.9109,26128.0
2021-09-29 14:50:00,117.62,117.68,117.58,117.64,13990.0,111.9204,111.9775,111.8823,111.9394,13990.0
2021-09-29 14:55:00,117.63,117.65,117.53,117.58,9721.0,111.9299,111.9489,111.8347,111.8823,9721.0
2021-09-29 15:00:00,117.58,117.65,117.46,117.46,13905.0,111.8823,111.9489,111.7681,111.7681,13905.0
2021-09-29 15:05:00,117.46,117.48,117.35,117.4,20388.0,111.7681,111.7872,111.6635,111.711,20388.0
2021-09-29 15:10:00,117.4,117.5,117.39,117.5,4182.0,111.711,111.8062,111.7015,111.8062,4182.0
2021-09-29 15:15:00,117.48,117.5,117.41,117.41,7778.0,111.7872,111.8062,111.7206,111.7206,7778.0
2021-09-29 15:20:00,117.41,117.41,117.29,117.3,13989.0,111.7206,111.7206,111.6064,111.6159,13989.0
2021-09-29 15:25:00,117.31,117.44,117.3,117.43,9735.0,111.6254,111.7491,111.6159,111.7396,9735.0
2021-09-29 15:30:00,117.42,117.5,117.38,117.5,8962.0,111.7301,111.8062,111.692,111.8062,8962.0
2021-09-29 15:35:00,117.49,117.52,117.32,117.34,15268.0,111.7967,111.8252,111.6349,111.6539,15268.0
2021-09-29 15:40:00,117.34,117.34,117.13,117.15,21812.0,111.6539,111.6539,111.4541,111.4732,21812.0
2021-09-29 15:45:00,117.15,117.24,117.13,117.13,24776.0,111.4732,111.5588,111.4541,111.4541,24776.0
2021-09-29 15:50:00,117.1,117.14,117.02,117.02,46076.0,111.4256,111.4636,111.3495,111.3495,46076.0
2021-09-29 15:55:00,117.01,117.02,116.84,116.9,142524.0,111.3399,111.3495,111.1782,111.2353,142524.0
2021-09-30 09:30:00,117.22,117.69,117.22,117.25,58175.0,111.5398,111.987,111.5398,111.5683,58175.0
2021-09-30 09:35:00,117.24,117.43,117.13,117.4,21214.0,111.5588,111.7396,111.4541,111.711,21214.0
2021-09-30 09:40:00,117.4,117.67,117.3,117.34,14997.0,111.711,111.968,111.6159,111.6539,14997.0
2021-09-30 09:45:00,117.34,117.63,117.32,117.48,5153.0,111.6539,111.9299,111.6349,111.7872,5153.0
2021-09-30 09:50:00,117.5,117.62,117.45,117.62,4907.0,111.8062,111.9204,111.7586,111.9204,4907.0
2021-09-30 09:55:00,117.61,117.61,117.3,117.42,3681.0,111.9109,111.9109,111.6159,111.7301,3681.0
2021-09-30 10:00:00,117.46,117.47,117.3,117.33,5915.0,111.7681,111.7776,111.6159,111.6444,5915.0
2021-09-30 10:05:00,117.27,117.29,117.0,117.02,5205.0,111.5873,111.6064,111.3304,111.3495,5205.0
2021-09-30 10:10:00,117.06,117.12,116.83,116.85,29789.0,111.3875,111.4446,111.1687,111.1877,29789.0
2021-09-30 10:15:00,116.86,117.23,116.86,117.16,10333.0,111.1972,111.5493,111.1972,111.4827,10333.0
2021-09-30 10:20:00,117.18,117.18,116.84,116.86,7136.0,111.5017,111.5017,111.1782,111.1972,7136.0
2021-09-30 10:25:00,116.81,117.06,116.81,116.93,13338.0,111.1496,111.3875,111.1496,111.2638,13338.0
2021-09-30 10:30:00,116.94,116.99,116.82,116.94,6032.0,111.2733,111.3209,111.1591,111.2733,6032.0
2021-09-30 10:35:00,116.93,117.02,116.79,116.84,22292.0,111.2638,111.3495,111.1306,111.1782,22292.0
2021-09-30 10:40:00,116.82,116.82,116.64,116.7,8811.0,111.1591,111.1591,110.9879,111.045,8811.0
2021-09-30 10:45:00,116.62,116.67,116.55,116.6,5624.0,110.9688,111.0164,110.9022,110.9498,5624.0
2021-09-30 10:50:00,116.59,116.61,116.43,116.45,8028.0,110.9403,110.9593,110.788,110.8071,8028.0
2021-09-30 10:55:00,116.36,116.36,116.17,116.26,14641.0,110.7214,110.7214,110.5406,110.6263,14641.0
2021-09-30 11:00:00,116.26,116.32,116.15,116.25,24180.0,110.6263,110.6834,110.5216,110.6168,24180.0
2021-09-30 11:05:00,116.23,116.24,115.95,115.95,19219.0,110.5977,110.6072,110.3313,110.3313,19219.0
2021-09-30 11:10:00,115.95,116.25,115.93,116.24,21125.0,110.3313,110.6168,110.3123,110.6072,21125.0
2021-09-30 11:15:00,116.23,116.26,116.11,116.12,24469.0,110.5977,110.6263,110.4835,110.4931,24469.0
2021-09-30 11:20:00,116.11,116.11,115.92,115.96,9740.0,110.4835,110.4835,110.3028,110.3408,9740.0
2021-09-30 11:25:00,115.93,116.25,115.93,116.25,8108.0,110.3123,110.6168,110.3123,110.6168,8108.0
2021-09-30 11:30:00,116.23,116.29,116.1,116.1,7739.0,110.5977,110.6548,110.474,110.474,7739.0
2021-09-30 11:35:00,116.1,116.15,115.92,115.98,12528.0,110.474,110.5216,110.3028,110.3598,12528.0
2021-09-30 11:40:00,115.94,115.96,115.69,115.8,13169.0,110.3218,110.3408,110.0839,110.1886,13169.0
2021-09-30 11:45:00,115.81,115.81,115.54,115.73,5318.0,110.1981,110.1981,109.9412,110.122,5318.0
2021-09-30 11:50:00,115.72,115.91,115.58,115.91,6771.0,110.1124,110.2932,109.9792,110.2932,6771.0
2021-09-30 11:55:00,115.94,115.99,115.79,115.99,58466.0,110.3218,110.3694,110.1791,110.3694,58466.0
2021-09-30 12:00:00,115.98,115.98,115.71,115.75,8265.0,110.3598,110.3598,110.1029,110.141,8265.0
2021-09-30 12:05:00,115.75,115.75,115.31,115.34,10145.0,110.141,110.141,109.7223,109.7509,10145.0
2021-09-30 12:10:00,115.36,115.46,115.24,115.41,16934.0,109.7699,109.865,109.6557,109.8175,16934.0
2021-09-30 12:15:00,115.35,115.41,115.27,115.3,7325.0,109.7604,109.8175,109.6843,109.7128,7325.0
2021-09-30 12:20:00,115.34,115.44,115.28,115.32,9748.0,109.7509,109.846,109.6938,109.7318,9748.0
2021-09-30 12:25:00,115.33,115.39,115.24,115.27,16244.0,109.7413,109.7984,109.6557,109.6843,16244.0
2021-09-30 12:30:00,115.24,115.37,115.18,115.35,13785.0,109.6557,109.7794,109.5986,109.7604,13785.0
2021-09-30 12:35:00,115.31,115.51,115.29,115.38,13734.0,109.7223,109.9126,109.7033,109.7889,13734.0
2021-09-30 12:40:00,115.38,115.45,115.32,115.4,6190.0,109.7889,109.8555,109.7318,109.808,6190.0
2021-09-30 12:45:00,115.39,115.87,115.38,115.86,18409.0,109.7984,110.2552,109.7889,110.2457,18409.0
2021-09-30 12:50:00,115.85,115.97,115.8,115.81,7734.0,110.2361,110.3503,110.1886,110.1981,7734.0
2021-09-30 12:55:00,115.83,115.83,115.64,115.75,6524.0,110.2171,110.2171,110.0363,110.141,6524.0
2021-09-30 13:00:00,115.68,115.88,115.68,115.87,4901.0,110.0744,110.2647,110.0744,110.2552,4901.0
2021-09-30 13:05:00,115.9,116.02,115.82,116.01,5507.0,110.2837,110.3979,110.2076,110.3884,5507.0
2021-09-30 13:10:00,116.05,116.06,115.87,115.89,5210.0,110.4265,110.436,110.2552,110.2742,5210.0
2021-09-30 13:15:00,115.92,116.06,115.92,115.97,4308.0,110.3028,110.436,110.3028,110.3503,4308.0
2021-09-30 13:20:00,116.0,116.04,115.83,115.83,4216.0,110.3789,110.4169,110.2171,110.2171,4216.0
2021-09-30 13:25:00,115.81,115.82,115.66,115.68,7354.0,110.1981,110.2076,110.0554,110.0744,7354.0
2021-09-30 13:30:00,115.7,115.71,115.62,115.68,5839.0,110.0934,110.1029,110.0173,110.0744,5839.0
2021-09-30 13:35:00,115.66,115.9,115.62,115.86,6218.0,110.0554,110.2837,110.0173,110.2457,6218.0
2021-09-30 13:40:00,115.84,115.89,115.73,115.8,5455.0,110.2266,110.2742,110.122,110.1886,5455.0
2021-09-30 13:45:00,115.8,115.84,115.68,115.75,10271.0,110.1886,110.2266,110.0744,110.141,10271.0
2021-09-30 13:50:00,115.76,115.9,115.75,115.89,6022.0,110.1505,110.2837,110.141,110.2742,6022.0
2021-09-30 13:55:00,115.89,115.89,115.82,115.85,4289.0,110.2742,110.2742,110.2076,110.2361,4289.0
2021-09-30 14:00:00,115.83,116.09,115.83,115.95,7718.0,110.2171,110.4645,110.2171,110.3313,7718.0
2021-09-30 14:05:00,115.95,116.12,115.94,116.11,11392.0,110.3313,110.4931,110.3218,110.4835,11392.0
2021-09-30 14:10:00,116.09,116.09,115.97,116.0,6037.0,110.4645,110.4645,110.3503,110.3789,6037.0
2021-09-30 14:15:00,115.98,115.99,115.77,115.81,7741.0,110.3598,110.3694,110.16,110.1981,7741.0
2021-09-30 14:20:00,115.82,115.85,115.77,115.8,8321.0,110.2076,110.2361,110.16,110.1886,8321.0
2021-09-30 14:25:00,115.8,115.81,115.72,115.81,9504.0,110.1886,110.1981,110.1124,110.1981,9504.0
2021-09-30 14:30:00,115.8,115.97,115.8,115.97,6272.0,110.1886,110.3503,110.1886,110.3503,6272.0
2021-09-30 14:35:00,115.98,115.99,115.86,115.91,7885.0,110.3598,110.3694,110.2457,110.2932,7885.0
2021-09-30 14:40:00,115.9,116.11,115.9,116.07,6314.0,110.2837,110.4835,110.2837,110.4455,6314.0
2021-09-30 14:45:00,116.08,116.11,116.0,116.05,7289.0,110.455,110.4835,110.3789,110.4265,7289.0
2021-09-30 14:50:00,116.1,116.18,116.04,116.06,3584.0,110.474,110.5502,110.4169,110.436,3584.0
2021-09-30 14:55:00,116.01,116.01,115.81,115.81,5966.0,110.3884,110.3884,110.1981,110.1981,5966.0
2021-09-30 15:00:00,115.8,115.94,115.77,115.79,10795.0,110.1886,110.3218,110.16,110.1791,10795.0
2021-09-30 15:05:00,115.8,115.9,115.79,115.87,5661.0,110.1886,110.2837,110.1791,110.2552,5661.0
2021-09-30 15:10:00,115.87,115.99,115.87,115.92,5812.0,110.2552,110.3694,110.2552,110.3028,5812.0
2021-09-30 15:15:00,115.93,116.08,115.92,115.93,7217.0,110.3123,110.455,110.3028,110.3123,7217.0
2021-09-30 15:20:00,115.92,115.92,115.81,115.81,6952.0,110.3028,110.3028,110.1981,110.1981,6952.0
2021-09-30 15:25:00,115.83,115.87,115.7,115.7,63422.0,110.2171,110.2552,110.0934,110.0934,63422.0
2021-09-30 15:30:00,115.65,115.89,115.64,115.85,16264.0,110.0458,110.2742,110.0363,110.2361,16264.0
2021-09-30 15:35:00,115.82,115.84,115.58,115.58,18691.0,110.2076,110.2266,109.9792,109.9792,18691.0
2021-09-30 15:40:00,115.59,115.6,115.33,115.36,19672.0,109.9887,109.9983,109.7413,109.7699,19672.0
2021-09-30 15:45:00,115.37,115.37,115.2,115.22,29463.0,109.7794,109.7794,109.6176,109.6367,29463.0
2021-09-30 15:50:00,115.17,115.28,115.07,115.17,49521.0,109.5891,109.6938,109.4939,109.5891,49521.0
2021-09-30 15:55:00,115.17,115.17,114.82,114.83,164406.0,109.5891,109.5891,109.2561,109.2656,164406.0
2021-10-01 09:30:00,115.41,115.41,114.8,114.8,36909.0,109.8175,109.8175,109.237,109.237,36909.0
2021-10-01 09:35:00,114.91,115.22,114.69,114.75,12364.0,109.3417,109.6367,109.1324,109.1895,12364.0
2021-10-01 09:40:00,114.79,114.79,114.44,114.46,19369.0,109.2275,109.2275,108.8945,108.9135,19369.0
2021-10-01 09:45:00,114.47,114.87,114.43,114.83,32022.0,108.923,109.3036,108.885,109.2656,32022.0
2021-10-01 09:50:00,114.79,114.84,114.38,114.46,16964.0,109.2275,109.2751,108.8374,108.9135,16964.0
2021-10-01 09:55:00,114.44,114.65,114.3,114.65,15612.0,108.8945,109.0943,108.7613,109.0943,15612.0
2021-10-01 10:00:00,114.7,114.83,114.43,114.44,14321.0,109.1419,109.2656,108.885,108.8945,14321.0
2021-10-01 10:05:00,114.46,114.64,114.36,114.4,13925.0,108.9135,109.0848,108.8183,108.8564,13925.0
2021-10-01 10:10:00,114.4,114.49,114.26,114.29,14800.0,108.8564,108.9421,108.7232,108.7517,14800.0
2021-10-01 10:15:00,114.26,114.26,113.9,114.0,31513.0,108.7232,108.7232,108.3806,108.4758,31513.0
2021-10-01 10:20:00,113.99,114.11,113.94,113.96,14844.0,108.4663,108.5805,108.4187,108.4377,14844.0
2021-10-01 10:25:00,113.96,114.26,113.96,114.14,10537.0,108.4377,108.7232,108.4377,108.609,10537.0
2021-10-01 10:30:00,114.15,114.21,114.09,114.11,9287.0,108.6185,108.6756,108.5614,108.5805,9287.0
2021-10-01 10:35:00,114.13,114.5,114.13,114.4,15399.0,108.5995,108.9516,108.5995,108.8564,15399.0
2021-10-01 10:40:00,114.38,114.59,114.38,114.51,6916.0,108.8374,109.0372,108.8374,108.9611,6916.0
2021-10-01 10:45:00,114.47,114.74,114.39,114.74,10918.0,108.923,109.1799,108.8469,109.1799,10918.0
2021-10-01 10:50:00,114.72,114.75,114.6,114.6,4466.0,109.1609,109.1895,109.0467,109.0467,4466.0
2021-10-01 10:55:00,114.58,114.69,114.53,114.54,5050.0,109.0277,109.1324,108.9801,108.9896,5050.0
2021-10-01 11:00:00,114.53,114.62,114.49,114.5,12237.0,108.9801,109.0658,108.9421,108.9516,12237.0
2021-10-01 11:05:00,114.49,114.52,114.39,114.44,17925.0,108.9421,108.9706,108.8469,108.8945,17925.0
2021-10-01 11:10:00,114.44,115.09,114.44,115.09,10450.0,108.8945,109.513,108.8945,109.513,10450.0
2021-10-01 11:15:00,115.1,115.15,114.94,114.97,12079.0,109.5225,109.5701,109.3702,109.3988,12079.0
2021-10-01 11:20:00,114.98,115.01,114.87,114.91,8000.0,109.4083,109.4369,109.3036,109.3417,8000.0
2021-10-01 11:25:00,114.87,114.88,114.74,114.86,27791.0,109.3036,109.3132,109.1799,109.2941,27791.0
2021-10-01 11:30:00,114.87,115.01,114.72,114.98,30656.0,109.3036,109.4369,109.1609,109.4083,30656.0
2021-10-01 11:35:00,114.98,115.31,114.97,115.2,36059.0,109.4083,109.7223,109.3988,109.6176,36059.0
2021-10-01 11:40:00,115.2,115.24,115.05,115.17,18233.0,109.6176,109.6557,109.4749,109.5891,18233.0
2021-10-01 11:45:00,115.17,115.4,115.16,115.39,12220.0,109.5891,109.808,109.5796,109.7984,12220.0
2021-10-01 11:50:00,115.4,115.71,115.37,115.7,23979.0,109.808,110.1029,109.7794,110.0934,23979.0
2021-10-01 11:55:00,115.69,115.76,115.6,115.72,28303.0,110.0839,110.1505,109.9983,110.1124,28303.0
2021-10-01 12:00:00,115.72,115.72,115.4,115.56,15405.0,110.1124,110.1124,109.808,109.9602,15405.0
2021-10-01 12:05:00,115.56,115.57,115.42,115.43,17861.0,109.9602,109.9697,109.827,109.8365,17861.0
2021-10-01 12:10:00,115.41,115.41,115.32,115.32,7642.0,109.8175,109.8175,109.7318,109.7318,7642.0
2021-10-01 12:15:00,115.32,115.38,115.2,115.21,24253.0,109.7318,109.7889,109.6176,109.6272,24253.0
2021-10-01 12:20:00,115.21,115.33,115.2,115.31,18004.0,109.6272,109.7413,109.6176,109.7223,18004.0
2021-10-01 12:25:00,115.31,115.35,115.26,115.28,9901.0,109.7223,109.7604,109.6747,109.6938,9901.0
2021-10-01 12:30:00,115.29,115.32,115.24,115.28,15595.0,109.7033,109.7318,109.6557,109.6938,15595.0
2021-10-01 12:35:00,115.29,115.34,115.2,115.22,9030.0,109.7033,109.7509,109.6176,109.6367,9030.0
2021-10-01 12:40:00,115.23,115.24,115.17,115.17,8985.0,109.6462,109.6557,109.5891,109.5891,8985.0
2021-10-01 12:45:00,115.18,115.27,115.17,115.22,12023.0,109.5986,109.6843,109.5891,109.6367,12023.0
2021-10-01 12:50:00,115.2,115.24,115.16,115.24,6371.0,109.6176,109.6557,109.5796,109.6557,6371.0
2021-10-01 12:55:00,115.21,115.21,115.1,115.11,4624.0,109.6272,109.6272,109.5225,109.532,4624.0
2021-10-01 13:00:00,115.14,115.17,115.05,115.15,13512.0,109.5606,109.5891,109.4749,109.5701,13512.0
2021-10-01 13:05:00,115.16,115.16,115.1,115.15,14322.0,109.5796,109.5796,109.5225,109.5701,14322.0
2021-10-01 13:10:00,115.15,115.23,115.08,115.21,16549.0,109.5701,109.6462,109.5035,109.6272,16549.0
2021-10-01 13:15:00,115.22,115.29,115.19,115.19,8875.0,109.6367,109.7033,109.6081,109.6081,8875.0
2021-10-01 13:20:00,115.18,115.23,115.14,115.16,7194.0,109.5986,109.6462,109.5606,109.5796,7194.0
2021-10-01 13:25:00,115.17,115.21,115.15,115.16,5596.0,109.5891,109.6272,109.5701,109.5796,5596.0
2021-10-01 13:30:00,115.16,115.37,115.16,115.35,6517.0,109.5796,109.7794,109.5796,109.7604,6517.0
2021-10-01 13:35:00,115.36,115.38,115.3,115.31,6432.0,109.7699,109.7889,109.7128,109.7223,6432.0
2021-10-01 13:40:00,115.31,115.44,115.3,115.44,8428.0,109.7223,109.846,109.7128,109.846,8428.0
2021-10-01 13:45:00,115.44,115.61,115.41,115.61,11210.0,109.846,110.0078,109.8175,110.0078,11210.0
2021-10-01 13:50:00,115.6,115.66,115.57,115.66,7462.0,109.9983,110.0554,109.9697,110.0554,7462.0
2021-10-01 13:55:00,115.62,115.64,115.56,115.57,11664.0,110.0173,110.0363,109.9602,109.9697,11664.0
2021-10-01 14:00:00,115.57,115.64,115.56,115.62,6531.0,109.9697,110.0363,109.9602,110.0173,6531.0
2021-10-01 14:05:00,115.63,115.75,115.63,115.65,8661.0,110.0268,110.141,110.0268,110.0458,8661.0
2021-10-01 14:10:00,115.65,115.69,115.63,115.66,6140.0,110.0458,110.0839,110.0268,110.0554,6140.0
2021-10-01 14:15:00,115.66,115.68,115.62,115.67,13141.0,110.0554,110.0744,110.0173,110.0649,13141.0
2021-10-01 14:20:00,115.68,115.79,115.68,115.72,8579.0,110.0744,110.1791,110.0744,110.1124,8579.0
2021-10-01 14:25:00,115.72,115.77,115.68,115.7,13333.0,110.1124,110.16,110.0744,110.0934,13333.0
2021-10-01 14:30:00,115.69,115.76,115.68,115.72,7555.0,110.0839,110.1505,110.0744,110.1124,7555.0
2021-10-01 14:35:00,115.73,115.79,115.72,115.72,6711.0,110.122,110.1791,110.1124,110.1124,6711.0
2021-10-01 14:40:00,115.71,115.72,115.59,115.59,16633.0,110.1029,110.1124,109.9887,109.9887,16633.0
2021-10-01 14:45:00,115.59,115.69,115.55,115.66,16263.0,109.9887,110.0839,109.9507,110.0554,16263.0
2021-10-01 14:50:00,115.67,115.71,115.59,115.69,15663.0,110.0649,110.1029,109.9887,110.0839,15663.0
2021-10-01 14:55:00,115.69,115.77,115.69,115.77,19840.0,110.0839,110.16,110.0839,110.16,19840.0
2021-10-01 15:00:00,115.78,115.89,115.77,115.89,21475.0,110.1695,110.2742,110.16,110.2742,21475.0
2021-10-01 15:05:00,115.9,116.04,115.9,116.04,9255.0,110.2837,110.4169,110.2837,110.4169,9255.0
2021-10-01 15:10:00,116.04,116.12,116.02,116.12,10017.0,110.4169,110.4931,110.3979,110.4931,10017.0
2021-10-01 15:15:00,116.13,116.19,116.02,116.03,11255.0,110.5026,110.5597,110.3979,110.4074,11255.0
2021-10-01 15:20:00,116.03,116.12,115.96,115.99,15569.0,110.4074,110.4931,110.3408,110.3694,15569.0
2021-10-01 15:25:00,115.99,115.99,115.85,115.85,9046.0,110.3694,110.3694,110.2361,110.2361,9046.0
2021-10-01 15:30:00,115.85,115.93,115.76,115.93,10134.0,110.2361,110.3123,110.1505,110.3123,10134.0
2021-10-01 15:35:00,115.94,115.94,115.77,115.77,11153.0,110.3218,110.3218,110.16,110.16,11153.0
2021-10-01 15:40:00,115.78,115.83,115.73,115.78,11869.0,110.1695,110.2171,110.122,110.1695,11869.0
2021-10-01 15:45:00,115.78,115.83,115.59,115.62,27317.0,110.1695,110.2171,109.9887,110.0173,27317.0
2021-10-01 15:50:00,115.62,115.86,115.62,115.75,26822.0,110.0173,110.2457,110.0173,110.141,26822.0
2021-10-01 15:55:00,115.71,115.71,115.35,115.42,135776.0,110.1029,110.1029,109.7604,109.827,135776.0
2021-10-04 09:30:00,115.23,115.79,115.23,115.59,51514.0,109.6462,110.1791,109.6462,109.9887,51514.0
2021-10-04 09:35:00,115.55,115.6,115.26,115.4,22210.0,109.9507,109.9983,109.6747,109.808,22210.0
2021-10-04 09:40:00,115.36,115.52,115.18,115.48,9941.0,109.7699,109.9221,109.5986,109.8841,9941.0
2021-10-04 09:45:00,115.51,115.68,115.41,115.68,12715.0,109.9126,110.0744,109.8175,110.0744,12715.0
2021-10-04 09:50:00,115.69,116.0,115.62,116.0,24864.0,110.0839,110.3789,110.0173,110.3789,24864.0
2021-10-04 09:55:00,116.03,116.22,115.93,116.08,11854.0,110.4074,110.5882,110.3123,110.455,11854.0
2021-10-04 10:00:00,116.06,116.13,115.73,115.73,8498.0,110.436,110.5026,110.122,110.122,8498.0
2021-10-04 10:05:00,115.76,115.83,115.65,115.82,6687.0,110.1505,110.2171,110.0458,110.2076,6687.0
2021-10-04 10:10:00,115.81,116.08,115.77,116.05,9873.0,110.1981,110.455,110.16,110.4265,9873.0
2021-10-04 10:15:00,115.98,116.06,115.9,115.94,6815.0,110.3598,110.436,110.2837,110.3218,6815.0
2021-10-04 10:20:00,115.97,116.02,115.64,115.65,7251.0,110.3503,110.3979,110.0363,110.0458,7251.0
2021-10-04 10:25:00,115.72,115.72,115.39,115.47,10510.0,110.1124,110.1124,109.7984,109.8746,10510.0
2021-10-04 10:30:00,115.46,115.46,115.19,115.19,9113.0,109.865,109.865,109.6081,109.6081,9113.0
2021-10-04 10:35:00,115.14,115.19,114.89,114.92,10772.0,109.5606,109.6081,109.3227,109.3512,10772.0
2021-10-04 10:40:00,114.89,115.06,114.84,115.02,17968.0,109.3227,109.4844,109.2751,109.4464,17968.0
2021-10-04 10:45:00,115.02,115.02,114.61,114.61,8975.0,109.4464,109.4464,109.0562,109.0562,8975.0
2021-10-04 10:50:00,114.62,114.71,114.22,114.33,17653.0,109.0658,109.1514,108.6851,108.7898,17653.0
2021-10-04 10:55:00,114.39,114.54,114.24,114.3,10881.0,108.8469,108.9896,108.7042,108.7613,10881.0
2021-10-04 11:00:00,114.27,114.3,113.93,114.12,35115.0,108.7327,108.7613,108.4092,108.59,35115.0
2021-10-04 11:05:00,114.13,114.45,114.08,114.45,8092.0,108.5995,108.904,108.5519,108.904,8092.0
2021-10-04 11:10:00,114.39,114.5,114.31,114.5,6376.0,108.8469,108.9516,108.7708,108.9516,6376.0
2021-10-04 11:15:00,114.5,114.66,114.44,114.44,10594.0,108.9516,109.1038,108.8945,108.8945,10594.0
2021-10-04 11:20:00,114.44,114.46,114.19,114.19,8000.0,108.8945,108.9135,108.6566,108.6566,8000.0
2021-10-04 11:25:00,114.23,114.4,114.19,114.37,7874.0,108.6946,108.8564,108.6566,108.8279,7874.0
2021-10-04 11:30:00,114.38,114.46,114.18,114.18,8380.0,108.8374,108.9135,108.6471,108.6471,8380.0
2021-10-04 11:35:00,114.16,114.23,114.06,114.09,5384.0,108.628,108.6946,108.5329,108.5614,5384.0
2021-10-04 11:40:00,114.12,114.22,114.04,114.2,4712.0,108.59,108.6851,108.5139,108.6661,4712.0
2021-10-04 11:45:00,114.23,114.36,114.23,114.26,4674.0,108.6946,108.8183,108.6946,108.7232,4674.0
2021-10-04 11:50:00,114.21,114.36,114.19,114.35,10277.0,108.6756,108.8183,108.6566,108.8088,10277.0
2021-10-04 11:55:00,114.39,114.61,114.26,114.56,13433.0,108.8469,109.0562,108.7232,109.0087,13433.0
2021-10-04 12:00:00,114.54,114.64,114.51,114.52,6500.0,108.9896,109.0848,108.9611,108.9706,6500.0
2021-10-04 12:05:00,114.54,114.63,114.5,114.63,5175.0,108.9896,109.0753,108.9516,109.0753,5175.0
2021-10-04 12:10:00,114.6,114.61,114.47,114.56,5157.0,109.0467,109.0562,108.923,109.0087,5157.0
2021-10-04 12:15:00,114.56,114.6,114.54,114.59,3272.0,109.0087,109.0467,108.9896,109.0372,3272.0
2021-10-04 12:20:00,114.6,114.6,114.49,114.53,8812.0,109.0467,109.0467,108.9421,108.9801,8812.0
2021-10-04 12:25:00,114.56,114.69,114.51,114.6,13243.0,109.0087,109.1324,108.9611,109.0467,13243.0
2021-10-04 12:30:00,114.57,114.62,114.55,114.55,6030.0,109.0182,109.0658,108.9991,108.9991,6030.0
2021-10-04 12:35:00,114.6,114.65,114.55,114.58,6983.0,109.0467,109.0943,108.9991,109.0277,6983.0
2021-10-04 12:40:00,114.57,114.57,114.34,114.34,6495.0,109.0182,109.0182,108.7993,108.7993,6495.0
2021-10-04 12:45:00,114.36,114.44,114.3,114.39,8764.0,108.8183,108.8945,108.7613,108.8469,8764.0
2021-10-04 12:50:00,114.44,114.44,114.29,114.42,6803.0,108.8945,108.8945,108.7517,108.8754,6803.0
2021-10-04 12:55:00,114.48,114.51,114.45,114.49,2172.0,108.9325,108.9611,108.904,108.9421,2172.0
2021-10-04 13:00:00,114.44,114.47,114.29,114.29,4573.0,108.8945,108.923,108.7517,108.7517,4573.0
2021-10-04 13:05:00,114.26,114.46,114.25,114.46,3151.0,108.7232,108.9135,108.7137,108.9135,3151.0
2021-10-04 13:10:00,114.43,114.63,114.42,114.6,3590.0,108.885,109.0753,108.8754,109.0467,3590.0
2021-10-04 13:15:00,114.6,114.6,114.48,114.58,9467.0,109.0467,109.0467,108.9325,109.0277,9467.0
2021-10-04 13:20:00,114.58,114.66,114.52,114.66,5799.0,109.0277,109.1038,108.9706,109.1038,5799.0
2021-10-04 13:25:00,114.66,114.69,114.54,114.57,9538.0,109.1038,109.1324,108.9896,109.0182,9538.0
2021-10-04 13:30:00,114.56,114.68,114.55,114.68,6001.0,109.0087,109.1228,108.9991,109.1228,6001.0
2021-10-04 13:35:00,114.66,114.68,114.48,114.5,19366.0,109.1038,109.1228,108.9325,108.9516,19366.0
2021-10-04 13:40:00,114.48,114.51,114.39,114.43,24117.0,108.9325,108.9611,108.8469,108.885,24117.0
2021-10-04 13:45:00,114.42,114.53,114.37,114.48,34942.0,108.8754,108.9801,108.8279,108.9325,34942.0
2021-10-04 13:50:00,114.48,114.49,114.34,114.46,22181.0,108.9325,108.9421,108.7993,108.9135,22181.0
2021-10-04 13:55:00,114.46,114.56,114.45,114.52,12195.0,108.9135,109.0087,108.904,108.9706,12195.0
2021-10-04 14:00:00,114.54,114.68,114.51,114.59,7114.0,108.9896,109.1228,108.9611,109.0372,7114.0
2021-10-04 14:05:00,114.6,114.69,114.56,114.62,3601.0,109.0467,109.1324,109.0087,109.0658,3601.0
2021-10-04 14:10:00,114.62,114.65,114.4,114.49,15565.0,109.0658,109.0943,108.8564,108.9421,15565.0
2021-10-04 14:15:00,114.56,114.64,114.54,114.64,2317.0,109.0087,109.0848,108.9896,109.0848,2317.0
2021-10-04 14:20:00,114.67,114.72,114.59,114.59,6880.0,109.1133,109.1609,109.0372,109.0372,6880.0
2021-10-04 14:25:00,114.57,114.61,114.48,114.54,15445.0,109.0182,109.0562,108.9325,108.9896,15445.0
2021-10-04 14:30:00,114.55,114.62,114.53,114.58,5818.0,108.9991,109.0658,108.9801,109.0277,5818.0
2021-10-04 14:35:00,114.57,114.57,114.45,114.54,5771.0,109.0182,109.0182,108.904,108.9896,5771.0
2021-10-04 14:40:00,114.46,114.57,114.45,114.52,6006.0,108.9135,109.0182,108.904,108.9706,6006.0
2021-10-04 14:45:00,114.54,114.64,114.54,114.63,3949.0,108.9896,109.0848,108.9896,109.0753,3949.0
2021-10-04 14:50:00,114.64,114.64,114.51,114.51,8150.0,109.0848,109.0848,108.9611,108.9611,8150.0
2021-10-04 14:55:00,114.58,114.6,114.49,114.5,8292.0,109.0277,109.0467,108.9421,108.9516,8292.0
2021-10-04 15:00:00,114.5,114.62,114.48,114.58,9296.0,108.9516,109.0658,108.9325,109.0277,9296.0
2021-10-04 15:05:00,114.59,114.64,114.5,114.57,7454.0,109.0372,109.0848,108.9516,109.0182,7454.0
2021-10-04 15:10:00,114.51,114.57,114.44,114.51,8718.0,108.9611,109.0182,108.8945,108.9611,8718.0
2021-10-04 15:15:00,114.53,114.56,114.39,114.39,25599.0,108.9801,109.0087,108.8469,108.8469,25599.0
2021-10-04 15:20:00,114.41,114.45,114.35,114.43,12649.0,108.8659,108.904,108.8088,108.885,12649.0
2021-10-04 15:25:00,114.41,114.56,114.41,114.51,8400.0,108.8659,109.0087,108.8659,108.9611,8400.0
2021-10-04 15:30:00,114.49,114.62,114.42,114.59,13881.0,108.9421,109.0658,108.8754,109.0372,13881.0
2021-10-04 15:35:00,114.61,114.68,114.5,114.5,20875.0,109.0562,109.1228,108.9516,108.9516,20875.0
2021-10-04 15:40:00,114.52,114.95,114.52,114.91,23667.0,108.9706,109.3798,108.9706,109.3417,23667.0
2021-10-04 15:45:00,114.92,114.99,114.83,114.86,31547.0,109.3512,109.4178,109.2656,109.2941,31547.0
2021-10-04 15:50:00,114.85,114.89,114.53,114.67,50471.0,109.2846,109.3227,108.9801,109.1133,50471.0
2021-10-04 15:55:00,114.68,114.87,114.63,114.72,180847.0,109.1228,109.3036,109.0753,109.1609,180847.0
2021-10-05 09:30:00,115.59,115.99,115.23,115.58,54564.0,109.9887,110.3694,109.6462,109.9792,54564.0
2021-10-05 09:35:00,115.71,116.04,115.69,115.96,25711.0,110.1029,110.4169,110.0839,110.3408,25711.0
2021-10-05 09:40:00,115.99,116.43,115.97,116.15,18154.0,110.3694,110.788,110.3503,110.5216,18154.0
2021-10-05 09:45:00,116.15,116.45,116.07,116.28,27549.0,110.5216,110.8071,110.4455,110.6453,27549.0
2021-10-05 09:50:00,116.29,116.74,116.28,116.68,33708.0,110.6548,111.083,110.6453,111.0259,33708.0
2021-10-05 09:55:00,116.73,116.78,116.4,116.78,30389.0,111.0735,111.1211,110.7595,111.1211,30389.0
2021-10-05 10:00:00,116.75,117.11,116.71,117.09,27848.0,111.0925,111.4351,111.0545,111.4161,27848.0
2021-10-05 10:05:00,117.04,117.41,117.02,117.37,18558.0,111.3685,111.7206,111.3495,111.6825,18558.0
2021-10-05 10:10:00,117.39,117.71,117.36,117.47,23769.0,111.7015,112.006,111.673,111.7776,23769.0
2021-10-05 10:15:00,117.46,117.85,117.45,117.75,16397.0,111.7681,112.1392,111.7586,112.0441,16397.0
2021-10-05 10:20:00,117.76,118.05,117.72,117.9,22430.0,112.0536,112.3295,112.0155,112.1868,22430.0
2021-10-05 10:25:00,117.9,118.06,117.83,117.94,13991.0,112.1868,112.3391,112.1202,112.2249,13991.0
2021-10-05 10:30:00,117.99,118.03,117.7,117.84,13127.0,112.2724,112.3105,111.9965,112.1297,13127.0
2021-10-05 10:35:00,117.84,117.93,117.5,117.55,37703.0,112.1297,112.2154,111.8062,111.8538,37703.0
2021-10-05 10:40:00,117.57,117.65,117.4,117.48,9316.0,111.8728,111.9489,111.711,111.7872,9316.0
2021-10-05 10:45:00,117.46,117.72,117.46,117.72,18325.0,111.7681,112.0155,111.7681,112.0155,18325.0
2021-10-05 10:50:00,117.71,117.86,117.68,117.7,20967.0,112.006,112.1487,111.9775,111.9965,20967.0
2021-10-05 10:55:00,117.7,117.96,117.66,117.92,16490.0,111.9965,112.2439,111.9584,112.2058,16490.0
2021-10-05 11:00:00,117.91,117.97,117.81,117.93,25277.0,112.1963,112.2534,112.1012,112.2154,25277.0
2021-10-05 11:05:00,117.93,118.06,117.91,118.04,29134.0,112.2154,112.3391,112.1963,112.32,29134.0
2021-10-05 11:10:00,118.03,118.05,117.86,117.94,31052.0,112.3105,112.3295,112.1487,112.2249,31052.0
2021-10-05 11:15:00,117.96,118.03,117.86,117.92,8710.0,112.2439,112.3105,112.1487,112.2058,8710.0
2021-10-05 11:20:00,117.92,118.0,117.85,117.91,15071.0,112.2058,112.282,112.1392,112.1963,15071.0
2021-10-05 11:25:00,117.91,118.0,117.9,117.98,9548.0,112.1963,112.282,112.1868,112.2629,9548.0
2021-10-05 11:30:00,117.99,118.05,117.92,118.03,13016.0,112.2724,112.3295,112.2058,112.3105,13016.0
2021-10-05 11:35:00,118.04,118.13,117.98,117.98,7032.0,112.32,112.4057,112.2629,112.2629,7032.0
2021-10-05 11:40:00,117.99,117.99,117.86,117.9,7560.0,112.2724,112.2724,112.1487,112.1868,7560.0
2021-10-05 11:45:00,117.88,117.96,117.84,117.95,9616.0,112.1678,112.2439,112.1297,112.2344,9616.0
2021-10-05 11:50:00,117.97,117.99,117.83,117.93,10818.0,112.2534,112.2724,112.1202,112.2154,10818.0
2021-10-05 11:55:00,117.96,117.99,117.88,117.94,13595.0,112.2439,112.2724,112.1678,112.2249,13595.0
2021-10-05 12:00:00,117.93,118.13,117.92,118.1,11440.0,112.2154,112.4057,112.2058,112.3771,11440.0
2021-10-05 12:05:00,118.09,118.2,118.08,118.16,6976.0,112.3676,112.4723,112.3581,112.4342,6976.0
2021-10-05 12:10:00,118.16,118.25,118.12,118.16,39413.0,112.4342,112.5198,112.3961,112.4342,39413.0
2021-10-05 12:15:00,118.16,118.26,118.14,118.15,11103.0,112.4342,112.5294,112.4152,112.4247,11103.0
2021-10-05 12:20:00,118.16,118.28,118.13,118.25,12585.0,112.4342,112.5484,112.4057,112.5198,12585.0
2021-10-05 12:25:00,118.25,118.26,118.08,118.15,14983.0,112.5198,112.5294,112.3581,112.4247,14983.0
2021-10-05 12:30:00,118.16,118.28,118.14,118.28,4079.0,112.4342,112.5484,112.4152,112.5484,4079.0
2021-10-05 12:35:00,118.26,118.27,118.01,118.02,9159.0,112.5294,112.5389,112.2915,112.301,9159.0
2021-10-05 12:40:00,118.05,118.12,118.0,118.08,5945.0,112.3295,112.3961,112.282,112.3581,5945.0
2021-10-05 12:45:00,118.08,118.18,118.06,118.16,5063.0,112.3581,112.4532,112.3391,112.4342,5063.0
2021-10-05 12:50:00,118.15,118.15,117.97,118.0,5583.0,112.4247,112.4247,112.2534,112.282,5583.0
2021-10-05 12:55:00,118.01,118.02,117.89,117.92,9428.0,112.2915,112.301,112.1773,112.2058,9428.0
2021-10-05 13:00:00,117.93,117.97,117.84,117.88,7342.0,112.2154,112.2534,112.1297,112.1678,7342.0
2021-10-05 13:05:00,117.86,117.92,117.84,117.84,7171.0,112.1487,112.2058,112.1297,112.1297,7171.0
2021-10-05 13:10:00,117.84,117.85,117.78,117.8,11257.0,112.1297,112.1392,112.0726,112.0917,11257.0
2021-10-05 13:15:00,117.81,117.85,117.77,117.81,6531.0,112.1012,112.1392,112.0631,112.1012,6531.0
2021-10-05 13:20:00,117.82,117.88,117.81,117.85,7526.0,112.1107,112.1678,112.1012,112.1392,7526.0
2021-10-05 13:25:00,117.86,117.86,117.73,117.74,12592.0,112.1487,112.1487,112.025,112.0346,12592.0
2021-10-05 13:30:00,117.76,117.84,117.74,117.79,11599.0,112.0536,112.1297,112.0346,112.0821,11599.0
2021-10-05 13:35:00,117.79,117.85,117.69,117.84,35148.0,112.0821,112.1392,111.987,112.1297,35148.0
2021-10-05 13:40:00,117.85,117.93,117.84,117.9,17465.0,112.1392,112.2154,112.1297,112.1868,17465.0
2021-10-05 13:45:00,117.9,117.94,117.86,117.93,16182.0,112.1868,112.2249,112.1487,112.2154,16182.0
2021-10-05 13:50:00,117.93,118.01,117.92,117.94,14362.0,112.2154,112.2915,112.2058,112.2249,14362.0
2021-10-05 13:55:00,117.93,117.96,117.88,117.93,9225.0,112.2154,112.2439,112.1678,112.2154,9225.0
2021-10-05 14:00:00,117.96,118.12,117.92,117.93,15190.0,112.2439,112.3961,112.2058,112.2154,15190.0
2021-10-05 14:05:00,117.95,118.02,117.92,118.0,9180.0,112.2344,112.301,112.2058,112.282,9180.0
2021-10-05 14:10:00,118.01,118.07,117.97,118.04,7782.0,112.2915,112.3486,112.2534,112.32,7782.0
2021-10-05 14:15:00,118.04,118.12,118.02,118.07,10027.0,112.32,112.3961,112.301,112.3486,10027.0
2021-10-05 14:20:00,118.08,118.11,117.94,117.96,24851.0,112.3581,112.3866,112.2249,112.2439,24851.0
2021-10-05 14:25:00,117.97,118.16,117.97,118.14,8848.0,112.2534,112.4342,112.2534,112.4152,8848.0
2021-10-05 14:30:00,118.16,118.22,118.07,118.11,12953.0,112.4342,112.4913,112.3486,112.3866,12953.0
2021-10-05 14:35:00,118.14,118.26,118.11,118.26,9104.0,112.4152,112.5294,112.3866,112.5294,9104.0
2021-10-05 14:40:00,118.28,118.35,118.27,118.28,7656.0,112.5484,112.615,112.5389,112.5484,7656.0
2021-10-05 14:45:00,118.3,118.36,118.28,118.34,7800.0,112.5674,112.6245,112.5484,112.6055,7800.0
2021-10-05 14:50:00,118.36,118.36,118.21,118.27,11656.0,112.6245,112.6245,112.4818,112.5389,11656.0
2021-10-05 14:55:00,118.28,118.34,118.25,118.31,12767.0,112.5484,112.6055,112.5198,112.5769,12767.0
2021-10-05 15:00:00,118.3,118.39,118.29,118.34,9232.0,112.5674,112.6531,112.5579,112.6055,9232.0
2021-10-05 15:05:00,118.36,118.45,118.35,118.37,29100.0,112.6245,112.7102,112.615,112.634,29100.0
2021-10-05 15:10:00,118.37,118.41,118.31,118.41,7133.0,112.634,112.6721,112.5769,112.6721,7133.0
2021-10-05 15:15:00,118.4,118.5,118.39,118.49,19615.0,112.6626,112.7577,112.6531,112.7482,19615.0
2021-10-05 15:20:00,118.5,118.5,118.35,118.39,17821.0,112.7577,112.7577,112.615,112.6531,17821.0
2021-10-05 15:25:00,118.4,118.45,118.33,118.33,17952.0,112.6626,112.7102,112.596,112.596,17952.0
2021-10-05 15:30:00,118.33,118.45,118.3,118.45,18106.0,112.596,112.7102,112.5674,112.7102,18106.0
2021-10-05 15:35:00,118.44,118.46,118.21,118.28,31845.0,112.7006,112.7197,112.4818,112.5484,31845.0
2021-10-05 15:40:00,118.29,118.36,118.24,118.32,26619.0,112.5579,112.6245,112.5103,112.5865,26619.0
2021-10-05 15:45:00,118.31,118.35,118.26,118.32,33680.0,112.5769,112.615,112.5294,112.5865,33680.0
2021-10-05 15:50:00,118.33,118.41,118.22,118.24,68994.0,112.596,112.6721,112.4913,112.5103,68994.0
2021-10-05 15:55:00,118.22,118.27,118.03,118.07,118534.0,112.4913,112.5389,112.3105,112.3486,118534.0
2021-10-06 09:30:00,117.84,119.06,117.61,119.06,87372.0,112.1297,113.2906,111.9109,113.2906,87372.0
2021-10-06 09:35:00,119.14,120.37,119.11,119.95,86444.0,113.3667,114.5371,113.3382,114.1375,86444.0
2021-10-06 09:40:00,120.0,120.09,119.58,119.82,76692.0,114.185,114.2707,113.7854,114.0138,76692.0
2021-10-06 09:45:00,119.85,120.29,119.81,120.09,101571.0,114.0423,114.461,114.0043,114.2707,101571.0
2021-10-06 09:50:00,120.06,120.11,119.26,119.29,144067.0,114.2421,114.2897,113.4809,113.5095,144067.0
2021-10-06 09:55:00,119.28,119.65,119.21,119.57,105257.0,113.4999,113.852,113.4333,113.7759,105257.0
2021-10-06 10:00:00,119.52,119.53,118.86,118.97,112617.0,113.7283,113.7378,113.1003,113.205,112617.0
2021-10-06 10:05:00,118.98,119.38,118.92,119.3,24075.0,113.2145,113.5951,113.1574,113.519,24075.0
2021-10-06 10:10:00,119.29,119.4,119.09,119.35,22887.0,113.5095,113.6141,113.3191,113.5665,22887.0
2021-10-06 10:15:00,119.35,119.38,118.83,119.11,31731.0,113.5665,113.5951,113.0717,113.3382,31731.0
2021-10-06 10:20:00,119.12,119.85,119.12,119.84,25646.0,113.3477,114.0423,113.3477,114.0328,25646.0
2021-10-06 10:25:00,119.87,119.89,119.76,119.79,19763.0,114.0613,114.0804,113.9567,113.9852,19763.0
2021-10-06 10:30:00,119.77,120.09,119.75,119.85,28018.0,113.9662,114.2707,113.9472,114.0423,28018.0
2021-10-06 10:35:00,119.89,119.96,119.62,119.93,16076.0,114.0804,114.147,113.8235,114.1184,16076.0
2021-10-06 10:40:00,119.95,119.95,119.78,119.87,18141.0,114.1375,114.1375,113.9757,114.0613,18141.0
2021-10-06 10:45:00,119.9,120.14,119.87,120.12,21213.0,114.0899,114.3183,114.0613,114.2992,21213.0
2021-10-06 10:50:00,120.15,120.15,119.93,120.14,21198.0,114.3278,114.3278,114.1184,114.3183,21198.0
2021-10-06 10:55:00,120.16,120.42,120.05,120.34,16893.0,114.3373,114.5847,114.2326,114.5086,16893.0
2021-10-06 11:00:00,120.35,120.35,120.14,120.25,32350.0,114.5181,114.5181,114.3183,114.4229,32350.0
2021-10-06 11:05:00,120.24,120.5,120.2,120.48,37826.0,114.4134,114.6608,114.3754,114.6418,37826.0
2021-10-06 11:10:00,120.53,120.63,120.35,120.59,16734.0,114.6894,114.7845,114.5181,114.7465,16734.0
2021-10-06 11:15:00,120.56,120.56,120.42,120.53,17099.0,114.7179,114.7179,114.5847,114.6894,17099.0
2021-10-06 11:20:00,120.53,120.53,120.33,120.39,13784.0,114.6894,114.6894,114.4991,114.5561,13784.0
2021-10-06 11:25:00,120.38,120.56,120.36,120.4,15478.0,114.5466,114.7179,114.5276,114.5657,15478.0
2021-10-06 11:30:00,120.41,120.49,120.3,120.4,17249.0,114.5752,114.6513,114.4705,114.5657,17249.0
2021-10-06 11:35:00,120.41,120.47,120.3,120.37,20057.0,114.5752,114.6323,114.4705,114.5371,20057.0
2021-10-06 11:40:00,120.38,120.48,120.3,120.48,17165.0,114.5466,114.6418,114.4705,114.6418,17165.0
2021-10-06 11:45:00,120.48,120.57,120.41,120.48,17707.0,114.6418,114.7274,114.5752,114.6418,17707.0
2021-10-06 11:50:00,120.48,120.64,120.46,120.61,17778.0,114.6418,114.794,114.6228,114.7655,17778.0
2021-10-06 11:55:00,120.59,120.66,120.52,120.63,11503.0,114.7465,114.8131,114.6798,114.7845,11503.0
2021-10-06 12:00:00,120.65,120.65,120.48,120.52,13278.0,114.8035,114.8035,114.6418,114.6798,13278.0
2021-10-06 12:05:00,120.51,120.57,120.47,120.5,18756.0,114.6703,114.7274,114.6323,114.6608,18756.0
2021-10-06 12:10:00,120.52,120.75,120.52,120.75,18365.0,114.6798,114.8987,114.6798,114.8987,18365.0
2021-10-06 12:15:00,120.74,120.83,120.67,120.83,28610.0,114.8892,114.9748,114.8226,114.9748,28610.0
2021-10-06 12:20:00,120.82,120.82,120.67,120.79,17591.0,114.9653,114.9653,114.8226,114.9368,17591.0
2021-10-06 12:25:00,120.8,120.89,120.67,120.78,17805.0,114.9463,115.0319,114.8226,114.9272,17805.0
2021-10-06 12:30:00,120.78,120.98,120.75,120.98,15734.0,114.9272,115.1176,114.8987,115.1176,15734.0
2021-10-06 12:35:00,120.99,121.07,120.88,121.06,22602.0,115.1271,115.2032,115.0224,115.1937,22602.0
2021-10-06 12:40:00,121.07,121.18,121.06,121.1,17552.0,115.2032,115.3079,115.1937,115.2317,17552.0
2021-10-06 12:45:00,121.1,121.13,121.03,121.06,13058.0,115.2317,115.2603,115.1651,115.1937,13058.0
2021-10-06 12:50:00,121.1,121.12,121.02,121.04,15082.0,115.2317,115.2508,115.1556,115.1747,15082.0
2021-10-06 12:55:00,121.04,121.05,120.89,120.93,15900.0,115.1747,115.1842,115.0319,115.07,15900.0
2021-10-06 13:00:00,120.93,120.96,120.79,120.84,12307.0,115.07,115.0985,114.9368,114.9843,12307.0
2021-10-06 13:05:00,120.83,120.85,120.73,120.83,13345.0,114.9748,114.9939,114.8797,114.9748,13345.0
2021-10-06 13:10:00,120.79,120.84,120.66,120.83,13954.0,114.9368,114.9843,114.8131,114.9748,13954.0
2021-10-06 13:15:00,120.84,120.91,120.81,120.91,13053.0,114.9843,115.051,114.9558,115.051,13053.0
2021-10-06 13:20:00,120.92,121.04,120.81,120.94,19117.0,115.0605,115.1747,114.9558,115.0795,19117.0
2021-10-06 13:25:00,120.92,120.99,120.9,120.98,11498.0,115.0605,115.1271,115.0414,115.1176,11498.0
2021-10-06 13:30:00,120.97,121.2,120.96,121.2,18538.0,115.108,115.3269,115.0985,115.3269,18538.0
2021-10-06 13:35:00,121.2,121.28,121.14,121.22,17205.0,115.3269,115.403,115.2698,115.3459,17205.0
2021-10-06 13:40:00,121.19,121.25,121.16,121.19,13657.0,115.3174,115.3745,115.2888,115.3174,13657.0
2021-10-06 13:45:00,121.19,121.31,121.13,121.15,120039.0,115.3174,115.4316,115.2603,115.2793,120039.0
2021-10-06 13:50:00,121.13,121.15,120.9,120.92,26910.0,115.2603,115.2793,115.0414,115.0605,26910.0
2021-10-06 13:55:00,120.94,121.01,120.91,120.96,19884.0,115.0795,115.1461,115.051,115.0985,19884.0
2021-10-06 14:00:00,120.97,121.06,120.72,121.04,54410.0,115.108,115.1937,114.8702,115.1747,54410.0
2021-10-06 14:05:00,121.03,121.04,120.9,121.0,47349.0,115.1651,115.1747,115.0414,115.1366,47349.0
2021-10-06 14:10:00,121.02,121.18,120.96,121.18,157223.0,115.1556,115.3079,115.0985,115.3079,157223.0
2021-10-06 14:15:00,121.18,121.23,121.1,121.19,70779.0,115.3079,115.3554,115.2317,115.3174,70779.0
2021-10-06 14:20:00,121.2,121.24,121.05,121.06,64972.0,115.3269,115.365,115.1842,115.1937,64972.0
2021-10-06 14:25:00,121.04,121.12,120.99,121.01,28243.0,115.1747,115.2508,115.1271,115.1461,28243.0
2021-10-06 14:30:00,121.01,121.08,120.96,121.05,34306.0,115.1461,115.2127,115.0985,115.1842,34306.0
2021-10-06 14:35:00,121.05,121.15,121.02,121.13,47054.0,115.1842,115.2793,115.1556,115.2603,47054.0
2021-10-06 14:40:00,121.14,121.35,121.12,121.26,138645.0,115.2698,115.4696,115.2508,115.384,138645.0
2021-10-06 14:45:00,121.27,121.44,121.27,121.31,88646.0,115.3935,115.5553,115.3935,115.4316,88646.0
2021-10-06 14:50:00,121.32,121.51,121.31,121.51,22582.0,115.4411,115.6219,115.4316,115.6219,22582.0
2021-10-06 14:55:00,121.5,121.56,121.3,121.35,17764.0,115.6124,115.6695,115.4221,115.4696,17764.0
2021-10-06 15:00:00,121.37,121.66,121.32,121.65,57202.0,115.4887,115.7646,115.4411,115.7551,57202.0
2021-10-06 15:05:00,121.65,121.86,121.53,121.62,50426.0,115.7551,115.9549,115.6409,115.7265,50426.0
2021-10-06 15:10:00,121.61,121.68,121.48,121.64,27412.0,115.717,115.7836,115.5933,115.7456,27412.0
2021-10-06 15:15:00,121.68,121.94,121.68,121.86,28807.0,115.7836,116.031,115.7836,115.9549,28807.0
2021-10-06 15:20:00,121.86,121.86,121.71,121.82,17354.0,115.9549,115.9549,115.8122,115.9169,17354.0
2021-10-06 15:25:00,121.81,121.89,121.78,121.88,20566.0,115.9073,115.9835,115.8788,115.9739,20566.0
2021-10-06 15:30:00,121.88,121.9,121.77,121.81,22973.0,115.9739,115.993,115.8693,115.9073,22973.0
2021-10-06 15:35:00,121.83,121.86,121.76,121.84,25551.0,115.9264,115.9549,115.8598,115.9359,25551.0
2021-10-06 15:40:00,121.84,122.02,121.83,122.01,36724.0,115.9359,116.1072,115.9264,116.0976,36724.0
2021-10-06 15:45:00,122.01,122.24,121.92,122.22,65616.0,116.0976,116.3165,116.012,116.2975,65616.0
2021-10-06 15:50:00,122.23,122.36,122.23,122.31,94421.0,116.307,116.4307,116.307,116.3831,94421.0
2021-10-06 15:55:00,122.3,122.68,122.28,122.63,319953.0,116.3736,116.7352,116.3546,116.6876,319953.0
2021-10-07 09:30:00,123.78,125.25,123.6,125.07,115778.0,117.7819,119.1806,117.6106,119.0094,115778.0
2021-10-07 09:35:00,125.14,125.36,125.0,125.14,70395.0,119.076,119.2853,118.9428,119.076,70395.0
2021-10-07 09:40:00,125.17,125.53,125.05,125.53,71670.0,119.1045,119.4471,118.9903,119.4471,71670.0
2021-10-07 09:45:00,125.56,125.64,125.0,125.03,80445.0,119.4756,119.5517,118.9428,118.9713,80445.0
2021-10-07 09:50:00,125.03,125.39,124.98,125.3,97078.0,118.9713,119.3139,118.9237,119.2282,97078.0
2021-10-07 09:55:00,125.32,125.55,125.31,125.49,39839.0,119.2473,119.4661,119.2377,119.409,39839.0
2021-10-07 10:00:00,125.5,125.68,125.45,125.68,42090.0,119.4185,119.5898,119.371,119.5898,42090.0
2021-10-07 10:05:00,125.66,125.81,125.57,125.6,38027.0,119.5708,119.7135,119.4851,119.5137,38027.0
2021-10-07 10:10:00,125.61,125.96,125.6,125.88,36878.0,119.5232,119.8562,119.5137,119.7801,36878.0
2021-10-07 10:15:00,125.89,125.93,125.68,125.93,24854.0,119.7896,119.8277,119.5898,119.8277,24854.0
2021-10-07 10:20:00,125.97,126.15,125.95,126.06,28610.0,119.8658,120.037,119.8467,119.9514,28610.0
2021-10-07 10:25:00,126.03,126.36,125.98,126.34,39089.0,119.9228,120.2369,119.8753,120.2178,39089.0
2021-10-07 10:30:00,126.35,126.45,126.18,126.25,26148.0,120.2273,120.3225,120.0656,120.1322,26148.0
2021-10-07 10:35:00,126.22,126.22,125.81,125.82,29187.0,120.1036,120.1036,119.7135,119.723,29187.0
2021-10-07 10:40:00,125.8,126.02,125.79,126.01,17934.0,119.704,119.9133,119.6945,119.9038,17934.0
2021-10-07 10:45:00,126.02,126.36,126.01,126.29,33576.0,119.9133,120.2369,119.9038,120.1702,33576.0
2021-10-07 10:50:00,126.33,126.5,126.29,126.5,19682.0,120.2083,120.3701,120.1702,120.3701,19682.0
2021-10-07 10:55:00,126.54,126.58,126.42,126.49,20493.0,120.4081,120.4462,120.2939,120.3606,20493.0
2021-10-07 11:00:00,126.44,126.46,126.14,126.18,20198.0,120.313,120.332,120.0275,120.0656,20198.0
2021-10-07 11:05:00,126.2,126.35,126.14,126.31,14178.0,120.0846,120.2273,120.0275,120.1893,14178.0
2021-10-07 11:10:00,126.3,126.39,126.21,126.29,19689.0,120.1798,120.2654,120.0941,120.1702,19689.0
2021-10-07 11:15:00,126.26,126.27,126.11,126.19,13797.0,120.1417,120.1512,119.999,120.0751,13797.0
2021-10-07 11:20:00,126.2,126.24,126.13,126.14,7377.0,120.0846,120.1227,120.018,120.0275,7377.0
2021-10-07 11:25:00,126.18,126.22,126.0,126.14,11690.0,120.0656,120.1036,119.8943,120.0275,11690.0
2021-10-07 11:30:00,126.11,126.24,126.09,126.22,15547.0,119.999,120.1227,119.9799,120.1036,15547.0
2021-10-07 11:35:00,126.21,126.35,126.18,126.32,18121.0,120.0941,120.2273,120.0656,120.1988,18121.0
2021-10-07 11:40:00,126.33,126.57,126.31,126.57,12413.0,120.2083,120.4367,120.1893,120.4367,12413.0
2021-10-07 11:45:00,126.6,126.76,126.6,126.73,13039.0,120.4652,120.6175,120.4652,120.5889,13039.0
2021-10-07 11:50:00,126.76,126.76,126.54,126.72,24106.0,120.6175,120.6175,120.4081,120.5794,24106.0
2021-10-07 11:55:00,126.74,126.97,126.74,126.97,18534.0,120.5984,120.8173,120.5984,120.8173,18534.0
2021-10-07 12:00:00,126.95,126.98,126.91,126.93,16613.0,120.7983,120.8268,120.7602,120.7792,16613.0
2021-10-07 12:05:00,126.94,126.98,126.91,126.97,11507.0,120.7887,120.8268,120.7602,120.8173,11507.0
2021-10-07 12:10:00,126.94,127.06,126.84,126.93,31298.0,120.7887,120.9029,120.6936,120.7792,31298.0
2021-10-07 12:15:00,126.94,127.02,126.89,127.01,16042.0,120.7887,120.8649,120.7412,120.8554,16042.0
2021-10-07 12:20:00,127.0,127.06,126.96,127.02,24239.0,120.8458,120.9029,120.8078,120.8649,24239.0
2021-10-07 12:25:00,127.02,127.05,126.96,127.05,18707.0,120.8649,120.8934,120.8078,120.8934,18707.0
2021-10-07 12:30:00,127.04,127.05,126.95,126.99,21261.0,120.8839,120.8934,120.7983,120.8363,21261.0
2021-10-07 12:35:00,126.95,126.99,126.93,126.98,9116.0,120.7983,120.8363,120.7792,120.8268,9116.0
2021-10-07 12:40:00,127.0,127.03,126.89,126.93,18975.0,120.8458,120.8744,120.7412,120.7792,18975.0
2021-10-07 12:45:00,126.94,126.95,126.75,126.77,17473.0,120.7887,120.7983,120.608,120.627,17473.0
2021-10-07 12:50:00,126.8,126.81,126.64,126.67,13985.0,120.6555,120.665,120.5033,120.5318,13985.0
2021-10-07 12:55:00,126.67,126.67,126.54,126.57,21014.0,120.5318,120.5318,120.4081,120.4367,21014.0
2021-10-07 13:00:00,126.55,126.57,126.46,126.51,15112.0,120.4176,120.4367,120.332,120.3796,15112.0
2021-10-07 13:05:00,126.48,126.51,126.42,126.44,11169.0,120.351,120.3796,120.2939,120.313,11169.0
2021-10-07 13:10:00,126.44,126.48,126.41,126.45,9963.0,120.313,120.351,120.2844,120.3225,9963.0
2021-10-07 13:15:00,126.45,126.46,126.38,126.41,10120.0,120.3225,120.332,120.2559,120.2844,10120.0
2021-10-07 13:20:00,126.39,126.41,126.32,126.36,10838.0,120.2654,120.2844,120.1988,120.2369,10838.0
2021-10-07 13:25:00,126.35,126.4,126.29,126.37,9677.0,120.2273,120.2749,120.1702,120.2464,9677.0
2021-10-07 13:30:00,126.38,126.5,126.29,126.48,13421.0,120.2559,120.3701,120.1702,120.351,13421.0
2021-10-07 13:35:00,126.49,126.58,126.49,126.52,14807.0,120.3606,120.4462,120.3606,120.3891,14807.0
2021-10-07 13:40:00,126.53,126.6,126.52,126.56,12892.0,120.3986,120.4652,120.3891,120.4272,12892.0
2021-10-07 13:45:00,126.55,126.57,126.46,126.49,17807.0,120.4176,120.4367,120.332,120.3606,17807.0
2021-10-07 13:50:00,126.48,126.55,126.4,126.49,19344.0,120.351,120.4176,120.2749,120.3606,19344.0
2021-10-07 13:55:00,126.49,126.5,126.43,126.48,12854.0,120.3606,120.3701,120.3035,120.351,12854.0
2021-10-07 14:00:00,126.47,126.5,126.33,126.37,16511.0,120.3415,120.3701,120.2083,120.2464,16511.0
2021-10-07 14:05:00,126.38,126.43,126.34,126.38,7588.0,120.2559,120.3035,120.2178,120.2559,7588.0
2021-10-07 14:10:00,126.35,126.38,126.23,126.29,22949.0,120.2273,120.2559,120.1132,120.1702,22949.0
2021-10-07 14:15:00,126.27,126.33,126.23,126.29,10933.0,120.1512,120.2083,120.1132,120.1702,10933.0
2021-10-07 14:20:00,126.25,126.29,126.2,126.27,12704.0,120.1322,120.1702,120.0846,120.1512,12704.0
2021-10-07 14:25:00,126.25,126.27,126.15,126.26,14295.0,120.1322,120.1512,120.037,120.1417,14295.0
2021-10-07 14:30:00,126.26,126.29,126.16,126.25,12658.0,120.1417,120.1702,120.0465,120.1322,12658.0
2021-10-07 14:35:00,126.26,126.26,126.14,126.17,10327.0,120.1417,120.1417,120.0275,120.0561,10327.0
2021-10-07 14:40:00,126.18,126.19,126.09,126.17,15133.0,120.0656,120.0751,119.9799,120.0561,15133.0
2021-10-07 14:45:00,126.14,126.19,126.11,126.11,15046.0,120.0275,120.0751,119.999,119.999,15046.0
2021-10-07 14:50:00,126.09,126.1,126.02,126.08,15363.0,119.9799,119.9895,119.9133,119.9704,15363.0
2021-10-07 14:55:00,126.07,126.2,126.06,126.15,21158.0,119.9609,120.0846,119.9514,120.037,21158.0
2021-10-07 15:00:00,126.15,126.24,126.07,126.23,19557.0,120.037,120.1227,119.9609,120.1132,19557.0
2021-10-07 15:05:00,126.25,126.55,126.24,126.55,13957.0,120.1322,120.4176,120.1227,120.4176,13957.0
2021-10-07 15:10:00,126.56,126.56,126.39,126.55,14884.0,120.4272,120.4272,120.2654,120.4176,14884.0
2021-10-07 15:15:00,126.53,126.65,126.49,126.63,13713.0,120.3986,120.5128,120.3606,120.4938,13713.0
2021-10-07 15:20:00,126.62,126.63,126.47,126.51,17661.0,120.4843,120.4938,120.3415,120.3796,17661.0
2021-10-07 15:25:00,126.52,126.59,126.45,126.51,22521.0,120.3891,120.4557,120.3225,120.3796,22521.0
2021-10-07 15:30:00,126.52,126.58,126.47,126.47,20736.0,120.3891,120.4462,120.3415,120.3415,20736.0
2021-10-07 15:35:00,126.48,126.49,126.3,126.31,28512.0,120.351,120.3606,120.1798,120.1893,28512.0
2021-10-07 15:40:00,126.3,126.38,126.21,126.22,38082.0,120.1798,120.2559,120.0941,120.1036,38082.0
2021-10-07 15:45:00,126.2,126.41,126.13,126.41,46483.0,120.0846,120.2844,120.018,120.2844,46483.0
2021-10-07 15:50:00,126.41,126.44,126.26,126.39,79974.0,120.2844,120.313,120.1417,120.2654,79974.0
2021-10-07 15:55:00,126.4,126.44,126.31,126.42,191691.0,120.2749,120.313,120.1893,120.2939,191691.0
2021-10-08 09:30:00,126.74,126.87,126.15,126.25,39027.0,120.5984,120.7221,120.037,120.1322,39027.0
2021-10-08 09:35:00,126.17,126.64,126.01,126.64,7042.0,120.0561,120.5033,119.9038,120.5033,7042.0
2021-10-08 09:40:00,126.72,126.8,126.33,126.33,12735.0,120.5794,120.6555,120.2083,120.2083,12735.0
2021-10-08 09:45:00,126.37,126.59,126.26,126.46,6668.0,120.2464,120.4557,120.1417,120.332,6668.0
2021-10-08 09:50:00,126.48,126.5,126.31,126.5,8724.0,120.351,120.3701,120.1893,120.3701,8724.0
2021-10-08 09:55:00,126.43,126.7,126.43,126.61,4045.0,120.3035,120.5604,120.3035,120.4747,4045.0
2021-10-08 10:00:00,126.62,126.88,126.62,126.78,8041.0,120.4843,120.7317,120.4843,120.6365,8041.0
2021-10-08 10:05:00,126.81,126.93,126.78,126.82,6831.0,120.665,120.7792,120.6365,120.6746,6831.0
2021-10-08 10:10:00,126.79,126.86,126.68,126.77,5842.0,120.646,120.7126,120.5413,120.627,5842.0
2021-10-08 10:15:00,126.79,126.94,126.73,126.86,5159.0,120.646,120.7887,120.5889,120.7126,5159.0
2021-10-08 10:20:00,126.8,126.93,126.76,126.92,2590.0,120.6555,120.7792,120.6175,120.7697,2590.0
2021-10-08 10:25:00,126.9,126.94,126.8,126.83,8223.0,120.7507,120.7887,120.6555,120.6841,8223.0
2021-10-08 10:30:00,126.89,126.97,126.77,126.86,5125.0,120.7412,120.8173,120.627,120.7126,5125.0
2021-10-08 10:35:00,126.79,126.91,126.76,126.87,7178.0,120.646,120.7602,120.6175,120.7221,7178.0
2021-10-08 10:40:00,126.82,126.92,126.66,126.91,7529.0,120.6746,120.7697,120.5223,120.7602,7529.0
2021-10-08 10:45:00,126.9,127.2,126.89,127.13,11395.0,120.7507,121.0362,120.7412,120.9695,11395.0
2021-10-08 10:50:00,127.13,127.22,127.12,127.18,6494.0,120.9695,121.0552,120.96,121.0171,6494.0
2021-10-08 10:55:00,127.2,127.29,127.15,127.2,9385.0,121.0362,121.1218,120.9886,121.0362,9385.0
2021-10-08 11:00:00,127.22,127.24,127.09,127.09,13259.0,121.0552,121.0742,120.9315,120.9315,13259.0
2021-10-08 11:05:00,127.1,127.23,127.1,127.18,16562.0,120.941,121.0647,120.941,121.0171,16562.0
2021-10-08 11:10:00,127.18,127.29,127.17,127.25,5516.0,121.0171,121.1218,121.0076,121.0837,5516.0
2021-10-08 11:15:00,127.25,127.37,127.24,127.35,8161.0,121.0837,121.1979,121.0742,121.1789,8161.0
2021-10-08 11:20:00,127.35,127.38,127.28,127.28,5056.0,121.1789,121.2074,121.1123,121.1123,5056.0
2021-10-08 11:25:00,127.26,127.58,127.23,127.57,13163.0,121.0932,121.3977,121.0647,121.3882,13163.0
2021-10-08 11:30:00,127.57,127.64,127.55,127.59,15197.0,121.3882,121.4548,121.3692,121.4073,15197.0
2021-10-08 11:35:00,127.59,127.75,127.54,127.75,12393.0,121.4073,121.5595,121.3597,121.5595,12393.0
2021-10-08 11:40:00,127.77,127.9,127.72,127.75,13633.0,121.5785,121.7022,121.531,121.5595,13633.0
2021-10-08 11:45:00,127.74,127.76,127.62,127.69,8767.0,121.55,121.569,121.4358,121.5024,8767.0
2021-10-08 11:50:00,127.68,127.78,127.65,127.68,10660.0,121.4929,121.588,121.4643,121.4929,10660.0
2021-10-08 11:55:00,127.68,127.78,127.65,127.72,7959.0,121.4929,121.588,121.4643,121.531,7959.0
2021-10-08 12:00:00,127.73,127.75,127.65,127.7,6083.0,121.5405,121.5595,121.4643,121.5119,6083.0
2021-10-08 12:05:00,127.68,127.76,127.68,127.72,8128.0,121.4929,121.569,121.4929,121.531,8128.0
2021-10-08 12:10:00,127.73,127.81,127.7,127.77,8058.0,121.5405,121.6166,121.5119,121.5785,8058.0
2021-10-08 12:15:00,127.76,127.8,127.71,127.76,9687.0,121.569,121.6071,121.5214,121.569,9687.0
2021-10-08 12:20:00,127.76,127.77,127.69,127.72,4984.0,121.569,121.5785,121.5024,121.531,4984.0
2021-10-08 12:25:00,127.71,127.71,127.53,127.54,14548.0,121.5214,121.5214,121.3502,121.3597,14548.0
2021-10-08 12:30:00,127.53,127.61,127.45,127.57,13453.0,121.3502,121.4263,121.274,121.3882,13453.0
2021-10-08 12:35:00,127.57,127.71,127.57,127.71,4550.0,121.3882,121.5214,121.3882,121.5214,4550.0
2021-10-08 12:40:00,127.7,127.75,127.61,127.64,6081.0,121.5119,121.5595,121.4263,121.4548,6081.0
2021-10-08 12:45:00,127.63,127.65,127.58,127.62,7429.0,121.4453,121.4643,121.3977,121.4358,7429.0
2021-10-08 12:50:00,127.61,127.65,127.56,127.62,6351.0,121.4263,121.4643,121.3787,121.4358,6351.0
2021-10-08 12:55:00,127.61,127.66,127.59,127.61,8312.0,121.4263,121.4739,121.4073,121.4263,8312.0
2021-10-08 13:00:00,127.61,127.67,127.61,127.62,4825.0,121.4263,121.4834,121.4263,121.4358,4825.0
2021-10-08 13:05:00,127.62,127.64,127.58,127.63,6212.0,121.4358,121.4548,121.3977,121.4453,6212.0
2021-10-08 13:10:00,127.63,127.75,127.62,127.69,7141.0,121.4453,121.5595,121.4358,121.5024,7141.0
2021-10-08 13:15:00,127.68,127.68,127.51,127.53,10232.0,121.4929,121.4929,121.3311,121.3502,10232.0
2021-10-08 13:20:00,127.55,127.59,127.4,127.4,7602.0,121.3692,121.4073,121.2265,121.2265,7602.0
2021-10-08 13:25:00,127.42,127.51,127.38,127.48,7482.0,121.2455,121.3311,121.2074,121.3026,7482.0
2021-10-08 13:30:00,127.48,127.53,127.42,127.53,11108.0,121.3026,121.3502,121.2455,121.3502,11108.0
2021-10-08 13:35:00,127.53,127.53,127.45,127.47,4828.0,121.3502,121.3502,121.274,121.2931,4828.0
2021-10-08 13:40:00,127.49,127.56,127.49,127.5,8871.0,121.3121,121.3787,121.3121,121.3216,8871.0
2021-10-08 13:45:00,127.51,127.58,127.5,127.58,9709.0,121.3311,121.3977,121.3216,121.3977,9709.0
2021-10-08 13:50:00,127.58,127.58,127.52,127.53,10280.0,121.3977,121.3977,121.3406,121.3502,10280.0
2021-10-08 13:55:00,127.52,127.66,127.51,127.61,11958.0,121.3406,121.4739,121.3311,121.4263,11958.0
2021-10-08 14:00:00,127.62,127.85,127.62,127.83,14676.0,121.4358,121.6547,121.4358,121.6356,14676.0
2021-10-08 14:05:00,127.84,127.88,127.8,127.85,15571.0,121.6451,121.6832,121.6071,121.6547,15571.0
2021-10-08 14:10:00,127.85,127.86,127.8,127.85,8313.0,121.6547,121.6642,121.6071,121.6547,8313.0
2021-10-08 14:15:00,127.85,127.93,127.83,127.87,13566.0,121.6547,121.7308,121.6356,121.6737,13566.0
2021-10-08 14:20:00,127.88,127.91,127.83,127.9,9038.0,121.6832,121.7117,121.6356,121.7022,9038.0
2021-10-08 14:25:00,127.91,128.02,127.91,128.02,15486.0,121.7117,121.8164,121.7117,121.8164,15486.0
2021-10-08 14:30:00,128.03,128.08,127.99,128.02,11016.0,121.8259,121.8735,121.7879,121.8164,11016.0
2021-10-08 14:35:00,128.01,128.03,127.96,128.0,7549.0,121.8069,121.8259,121.7593,121.7974,7549.0
2021-10-08 14:40:00,128.02,128.07,128.01,128.06,6155.0,121.8164,121.864,121.8069,121.8545,6155.0
2021-10-08 14:45:00,128.07,128.09,127.96,127.99,13769.0,121.864,121.883,121.7593,121.7879,13769.0
2021-10-08 14:50:00,127.99,128.05,127.97,128.01,8123.0,121.7879,121.845,121.7688,121.8069,8123.0
2021-10-08 14:55:00,128.0,128.06,127.95,127.99,11496.0,121.7974,121.8545,121.7498,121.7879,11496.0
2021-10-08 15:00:00,127.99,128.05,127.95,128.0,9798.0,121.7879,121.845,121.7498,121.7974,9798.0
2021-10-08 15:05:00,128.0,128.01,127.9,127.94,20513.0,121.7974,121.8069,121.7022,121.7403,20513.0
2021-10-08 15:10:00,127.95,128.1,127.93,128.08,9735.0,121.7498,121.8925,121.7308,121.8735,9735.0
2021-10-08 15:15:00,128.08,128.09,127.98,128.03,7599.0,121.8735,121.883,121.7784,121.8259,7599.0
2021-10-08 15:20:00,128.02,128.06,127.95,128.0,10397.0,121.8164,121.8545,121.7498,121.7974,10397.0
2021-10-08 15:25:00,128.0,128.06,127.98,128.05,8397.0,121.7974,121.8545,121.7784,121.845,8397.0
2021-10-08 15:30:00,128.05,128.1,127.99,128.1,14852.0,121.845,121.8925,121.7879,121.8925,14852.0
2021-10-08 15:35:00,128.09,128.1,127.9,127.95,18763.0,121.883,121.8925,121.7022,121.7498,18763.0
2021-10-08 15:40:00,127.94,128.24,127.93,128.13,44165.0,121.7403,122.0258,121.7308,121.9211,44165.0
2021-10-08 15:45:00,128.13,128.18,127.96,128.0,30042.0,121.9211,121.9687,121.7593,121.7974,30042.0
2021-10-08 15:50:00,127.99,128.05,127.86,127.97,57186.0,121.7879,121.845,121.6642,121.7688,57186.0
2021-10-08 15:55:00,127.97,128.14,127.94,128.09,150041.0,121.7688,121.9306,121.7403,121.883,150041.0
2021-10-11 09:30:00,128.16,128.16,127.3,127.91,61682.0,121.9496,121.9496,121.1313,121.7117,61682.0
2021-10-11 09:35:00,127.86,127.93,127.49,127.82,14711.0,121.6642,121.7308,121.3121,121.6261,14711.0
2021-10-11 09:40:00,127.88,128.33,127.75,128.32,16351.0,121.6832,122.1114,121.5595,122.1019,16351.0
2021-10-11 09:45:00,128.12,128.28,128.11,128.24,25706.0,121.9116,122.0638,121.9021,122.0258,25706.0
2021-10-11 09:50:00,128.22,128.37,128.14,128.36,29086.0,122.0067,122.1495,121.9306,122.1399,29086.0
2021-10-11 09:55:00,128.38,128.55,128.33,128.55,16734.0,122.159,122.3207,122.1114,122.3207,16734.0
2021-10-11 10:00:00,128.59,128.6,128.39,128.41,12598.0,122.3588,122.3683,122.1685,122.1875,12598.0
2021-10-11 10:05:00,128.4,128.44,128.32,128.43,8083.0,122.178,122.2161,122.1019,122.2065,8083.0
2021-10-11 10:10:00,128.46,128.67,128.4,128.47,24741.0,122.2351,122.4349,122.178,122.2446,24741.0
2021-10-11 10:15:00,128.49,128.72,128.49,128.71,12177.0,122.2636,122.4825,122.2636,122.473,12177.0
2021-10-11 10:20:00,128.69,128.78,128.55,128.63,5925.0,122.4539,122.5396,122.3207,122.3969,5925.0
2021-10-11 10:25:00,128.66,128.87,128.59,128.87,12290.0,122.4254,122.6252,122.3588,122.6252,12290.0
2021-10-11 10:30:00,128.88,128.97,128.86,128.95,10702.0,122.6347,122.7204,122.6157,122.7013,10702.0
2021-10-11 10:35:00,128.95,128.99,128.88,128.99,5264.0,122.7013,122.7394,122.6347,122.7394,5264.0
2021-10-11 10:40:00,128.96,129.08,128.93,129.05,7116.0,122.7109,122.825,122.6823,122.7965,7116.0
2021-10-11 10:45:00,129.09,129.3,129.08,129.3,13137.0,122.8346,123.0344,122.825,123.0344,13137.0
2021-10-11 10:50:00,129.32,129.38,129.21,129.31,10470.0,123.0534,123.1105,122.9487,123.0439,10470.0
2021-10-11 10:55:00,129.31,129.36,129.28,129.32,7294.0,123.0439,123.0915,123.0154,123.0534,7294.0
2021-10-11 11:00:00,129.3,129.33,129.09,129.22,25196.0,123.0344,123.0629,122.8346,122.9583,25196.0
2021-10-11 11:05:00,129.23,129.26,129.07,129.15,15737.0,122.9678,122.9963,122.8155,122.8917,15737.0
2021-10-11 11:10:00,129.13,129.17,128.89,128.94,24170.0,122.8726,122.9107,122.6443,122.6918,24170.0
2021-10-11 11:15:00,128.97,128.99,128.84,128.96,9613.0,122.7204,122.7394,122.5967,122.7109,9613.0
2021-10-11 11:20:00,128.93,128.97,128.69,128.69,12035.0,122.6823,122.7204,122.4539,122.4539,12035.0
2021-10-11 11:25:00,128.69,128.78,128.65,128.71,14061.0,122.4539,122.5396,122.4159,122.473,14061.0
2021-10-11 11:30:00,128.71,128.81,128.71,128.78,12983.0,122.473,122.5681,122.473,122.5396,12983.0
2021-10-11 11:35:00,128.75,128.97,128.74,128.89,18178.0,122.511,122.7204,122.5015,122.6443,18178.0
2021-10-11 11:40:00,128.89,128.92,128.81,128.83,11321.0,122.6443,122.6728,122.5681,122.5872,11321.0
2021-10-11 11:45:00,128.82,128.82,128.58,128.59,18964.0,122.5776,122.5776,122.3493,122.3588,18964.0
2021-10-11 11:50:00,128.58,128.58,128.43,128.46,18572.0,122.3493,122.3493,122.2065,122.2351,18572.0
2021-10-11 11:55:00,128.46,128.48,128.37,128.37,15233.0,122.2351,122.2541,122.1495,122.1495,15233.0
2021-10-11 12:00:00,128.38,128.4,128.14,128.16,12170.0,122.159,122.178,121.9306,121.9496,12170.0
2021-10-11 12:05:00,128.15,128.2,127.97,128.19,25974.0,121.9401,121.9877,121.7688,121.9782,25974.0
2021-10-11 12:10:00,128.22,128.27,128.17,128.21,5755.0,122.0067,122.0543,121.9591,121.9972,5755.0
2021-10-11 12:15:00,128.19,128.26,128.12,128.22,7360.0,121.9782,122.0448,121.9116,122.0067,7360.0
2021-10-11 12:20:00,128.21,128.28,128.16,128.28,16352.0,121.9972,122.0638,121.9496,122.0638,16352.0
2021-10-11 12:25:00,128.28,128.32,128.19,128.31,7073.0,122.0638,122.1019,121.9782,122.0924,7073.0
2021-10-11 12:30:00,128.31,128.33,128.18,128.29,14918.0,122.0924,122.1114,121.9687,122.0733,14918.0
2021-10-11 12:35:00,128.28,128.29,128.21,128.23,12934.0,122.0638,122.0733,121.9972,122.0162,12934.0
2021-10-11 12:40:00,128.23,128.25,128.19,128.24,10190.0,122.0162,122.0353,121.9782,122.0258,10190.0
2021-10-11 12:45:00,128.24,128.31,128.2,128.28,14803.0,122.0258,122.0924,121.9877,122.0638,14803.0
2021-10-11 12:50:00,128.27,128.28,128.15,128.21,5402.0,122.0543,122.0638,121.9401,121.9972,5402.0
2021-10-11 12:55:00,128.23,128.38,128.18,128.35,21552.0,122.0162,122.159,121.9687,122.1304,21552.0
2021-10-11 13:00:00,128.35,128.4,128.19,128.27,15564.0,122.1304,122.178,121.9782,122.0543,15564.0
2021-10-11 13:05:00,128.25,128.3,128.12,128.21,8596.0,122.0353,122.0828,121.9116,121.9972,8596.0
2021-10-11 13:10:00,128.22,128.26,128.2,128.24,4610.0,122.0067,122.0448,121.9877,122.0258,4610.0
2021-10-11 13:15:00,128.23,128.31,128.22,128.29,6448.0,122.0162,122.0924,122.0067,122.0733,6448.0
2021-10-11 13:20:00,128.25,128.26,128.02,128.07,8631.0,122.0353,122.0448,121.8164,121.864,8631.0
2021-10-11 13:25:00,128.07,128.07,127.95,127.97,5406.0,121.864,121.864,121.7498,121.7688,5406.0
2021-10-11 13:30:00,127.98,127.98,127.81,127.87,8656.0,121.7784,121.7784,121.6166,121.6737,8656.0
2021-10-11 13:35:00,127.9,128.01,127.88,128.01,5986.0,121.7022,121.8069,121.6832,121.8069,5986.0
2021-10-11 13:40:00,127.99,128.08,127.98,128.0,8029.0,121.7879,121.8735,121.7784,121.7974,8029.0
2021-10-11 13:45:00,127.98,127.98,127.77,127.85,8699.0,121.7784,121.7784,121.5785,121.6547,8699.0
2021-10-11 13:50:00,127.85,127.87,127.77,127.82,6238.0,121.6547,121.6737,121.5785,121.6261,6238.0
2021-10-11 13:55:00,127.82,127.91,127.8,127.9,5018.0,121.6261,121.7117,121.6071,121.7022,5018.0
2021-10-11 14:00:00,127.88,127.95,127.83,127.95,6482.0,121.6832,121.7498,121.6356,121.7498,6482.0
2021-10-11 14:05:00,127.94,128.05,127.94,128.05,8525.0,121.7403,121.845,121.7403,121.845,8525.0
2021-10-11 14:10:00,128.06,128.08,128.0,128.08,2843.0,121.8545,121.8735,121.7974,121.8735,2843.0
2021-10-11 14:15:00,128.09,128.11,127.96,127.96,8068.0,121.883,121.9021,121.7593,121.7593,8068.0
2021-10-11 14:20:00,127.96,128.0,127.83,127.83,12759.0,121.7593,121.7974,121.6356,121.6356,12759.0
2021-10-11 14:25:00,127.84,127.94,127.83,127.91,34527.0,121.6451,121.7403,121.6356,121.7117,34527.0
2021-10-11 14:30:00,127.9,127.96,127.88,127.94,19212.0,121.7022,121.7593,121.6832,121.7403,19212.0
2021-10-11 14:35:00,127.96,128.02,127.91,127.94,7008.0,121.7593,121.8164,121.7117,121.7403,7008.0
2021-10-11 14:40:00,127.95,128.02,127.94,128.0,4280.0,121.7498,121.8164,121.7403,121.7974,4280.0
2021-10-11 14:45:00,128.01,128.09,127.97,128.0,9185.0,121.8069,121.883,121.7688,121.7974,9185.0
2021-10-11 14:50:00,128.02,128.02,127.85,127.96,22871.0,121.8164,121.8164,121.6547,121.7593,22871.0
2021-10-11 14:55:00,127.95,128.09,127.92,128.03,8709.0,121.7498,121.883,121.7213,121.8259,8709.0
2021-10-11 15:00:00,128.02,128.1,128.01,128.06,8583.0,121.8164,121.8925,121.8069,121.8545,8583.0
2021-10-11 15:05:00,128.06,128.06,127.94,128.01,7939.0,121.8545,121.8545,121.7403,121.8069,7939.0
2021-10-11 15:10:00,128.02,128.14,128.01,128.09,7753.0,121.8164,121.9306,121.8069,121.883,7753.0
2021-10-11 15:15:00,128.06,128.08,128.01,128.08,11504.0,121.8545,121.8735,121.8069,121.8735,11504.0
2021-10-11 15:20:00,128.09,128.14,128.01,128.03,12470.0,121.883,121.9306,121.8069,121.8259,12470.0
2021-10-11 15:25:00,128.03,128.09,127.89,127.9,40077.0,121.8259,121.883,121.6927,121.7022,40077.0
2021-10-11 15:30:00,127.9,127.94,127.81,127.89,32668.0,121.7022,121.7403,121.6166,121.6927,32668.0
2021-10-11 15:35:00,127.87,127.96,127.81,127.96,27284.0,121.6737,121.7593,121.6166,121.7593,27284.0
2021-10-11 15:40:00,127.95,127.99,127.83,127.84,34219.0,121.7498,121.7879,121.6356,121.6451,34219.0
2021-10-11 15:45:00,127.84,127.86,127.77,127.84,70914.0,121.6451,121.6642,121.5785,121.6451,70914.0
2021-10-11 15:50:00,127.84,127.87,127.71,127.84,63483.0,121.6451,121.6737,121.5214,121.6451,63483.0
2021-10-11 15:55:00,127.84,127.85,127.55,127.56,132945.0,121.6451,121.6547,121.3692,121.3787,132945.0
2021-10-12 09:30:00,127.93,128.52,127.49,128.41,44312.0,121.7308,122.2922,121.3121,122.1875,44312.0
2021-10-12 09:35:00,128.37,128.63,128.29,128.46,17745.0,122.1495,122.3969,122.0733,122.2351,17745.0
2021-10-12 09:40:00,128.46,128.55,127.83,127.83,22949.0,122.2351,122.3207,121.6356,121.6356,22949.0
2021-10-12 09:45:00,127.72,127.86,127.51,127.7,15635.0,121.531,121.6642,121.3311,121.5119,15635.0
2021-10-12 09:50:00,127.69,128.33,127.68,128.24,11732.0,121.5024,122.1114,121.4929,122.0258,11732.0
2021-10-12 09:55:00,128.25,128.36,127.88,127.91,11076.0,122.0353,122.1399,121.6832,121.7117,11076.0
2021-10-12 10:00:00,127.87,128.25,127.82,128.05,8026.0,121.6737,122.0353,121.6261,121.845,8026.0
2021-10-12 10:05:00,128.07,128.41,128.0,128.04,8794.0,121.864,122.1875,121.7974,121.8354,8794.0
2021-10-12 10:10:00,128.02,128.32,128.0,128.32,8192.0,121.8164,122.1019,121.7974,122.1019,8192.0
2021-10-12 10:15:00,128.3,128.53,128.15,128.32,11005.0,122.0828,122.3017,121.9401,122.1019,11005.0
2021-10-12 10:20:00,128.29,128.4,128.2,128.3,8321.0,122.0733,122.178,121.9877,122.0828,8321.0
2021-10-12 10:25:00,128.28,128.39,128.21,128.36,11993.0,122.0638,122.1685,121.9972,122.1399,11993.0
2021-10-12 10:30:00,128.34,128.41,128.19,128.33,15055.0,122.1209,122.1875,121.9782,122.1114,15055.0
2021-10-12 10:35:00,128.33,128.56,128.3,128.5,14433.0,122.1114,122.3302,122.0828,122.2732,14433.0
2021-10-12 10:40:00,128.51,128.56,128.28,128.3,13533.0,122.2827,122.3302,122.0638,122.0828,13533.0
2021-10-12 10:45:00,128.31,128.5,128.31,128.36,12287.0,122.0924,122.2732,122.0924,122.1399,12287.0
2021-10-12 10:50:00,128.36,128.36,128.21,128.29,8657.0,122.1399,122.1399,121.9972,122.0733,8657.0
2021-10-12 10:55:00,128.3,128.47,128.3,128.34,9805.0,122.0828,122.2446,122.0828,122.1209,9805.0
2021-10-12 11:00:00,128.43,128.56,128.26,128.26,9656.0,122.2065,122.3302,122.0448,122.0448,9656.0
2021-10-12 11:05:00,128.27,128.52,128.23,128.46,14206.0,122.0543,122.2922,122.0162,122.2351,14206.0
2021-10-12 11:10:00,128.44,128.44,128.16,128.25,9800.0,122.2161,122.2161,121.9496,122.0353,9800.0
2021-10-12 11:15:00,128.26,128.4,128.24,128.27,8317.0,122.0448,122.178,122.0258,122.0543,8317.0
2021-10-12 11:20:00,128.29,128.49,128.29,128.48,9397.0,122.0733,122.2636,122.0733,122.2541,9397.0
2021-10-12 11:25:00,128.5,128.52,128.34,128.43,12989.0,122.2732,122.2922,122.1209,122.2065,12989.0
2021-10-12 11:30:00,128.45,128.54,128.38,128.42,9954.0,122.2256,122.3112,122.159,122.197,9954.0
2021-10-12 11:35:00,128.41,128.47,128.37,128.41,5985.0,122.1875,122.2446,122.1495,122.1875,5985.0
2021-10-12 11:40:00,128.41,128.44,128.28,128.34,6796.0,122.1875,122.2161,122.0638,122.1209,6796.0
2021-10-12 11:45:00,128.33,128.42,128.28,128.42,7009.0,122.1114,122.197,122.0638,122.197,7009.0
2021-10-12 11:50:00,128.48,128.52,128.37,128.52,7400.0,122.2541,122.2922,122.1495,122.2922,7400.0
2021-10-12 11:55:00,128.5,128.61,128.48,128.6,10236.0,122.2732,122.3778,122.2541,122.3683,10236.0
2021-10-12 12:00:00,128.61,128.77,128.6,128.62,11548.0,122.3778,122.5301,122.3683,122.3873,11548.0
2021-10-12 12:05:00,128.62,128.69,128.58,128.62,8299.0,122.3873,122.4539,122.3493,122.3873,8299.0
2021-10-12 12:10:00,128.63,128.66,128.46,128.54,8333.0,122.3969,122.4254,122.2351,122.3112,8333.0
2021-10-12 12:15:00,128.54,128.54,128.43,128.47,6719.0,122.3112,122.3112,122.2065,122.2446,6719.0
2021-10-12 12:20:00,128.47,128.51,128.28,128.29,10527.0,122.2446,122.2827,122.0638,122.0733,10527.0
2021-10-12 12:25:00,128.28,128.35,128.24,128.25,8961.0,122.0638,122.1304,122.0258,122.0353,8961.0
2021-10-12 12:30:00,128.27,128.31,128.09,128.09,8183.0,122.0543,122.0924,121.883,121.883,8183.0
2021-10-12 12:35:00,128.09,128.12,128.03,128.09,8945.0,121.883,121.9116,121.8259,121.883,8945.0
2021-10-12 12:40:00,128.09,128.15,128.07,128.11,6316.0,121.883,121.9401,121.864,121.9021,6316.0
2021-10-12 12:45:00,128.08,128.15,128.04,128.14,6366.0,121.8735,121.9401,121.8354,121.9306,6366.0
2021-10-12 12:50:00,128.15,128.22,128.12,128.13,4139.0,121.9401,122.0067,121.9116,121.9211,4139.0
2021-10-12 12:55:00,128.08,128.17,128.07,128.15,7033.0,121.8735,121.9591,121.864,121.9401,7033.0
2021-10-12 13:00:00,128.15,128.18,128.11,128.17,8430.0,121.9401,121.9687,121.9021,121.9591,8430.0
2021-10-12 13:05:00,128.2,128.2,128.1,128.14,4157.0,121.9877,121.9877,121.8925,121.9306,4157.0
2021-10-12 13:10:00,128.16,128.27,128.14,128.24,4387.0,121.9496,122.0543,121.9306,122.0258,4387.0
2021-10-12 13:15:00,128.25,128.26,128.17,128.23,3501.0,122.0353,122.0448,121.9591,122.0162,3501.0
2021-10-12 13:20:00,128.24,128.25,128.11,128.11,5251.0,122.0258,122.0353,121.9021,121.9021,5251.0
2021-10-12 13:25:00,128.1,128.25,128.1,128.2,2993.0,121.8925,122.0353,121.8925,121.9877,2993.0
2021-10-12 13:30:00,128.2,128.3,128.14,128.3,3959.0,121.9877,122.0828,121.9306,122.0828,3959.0
2021-10-12 13:35:00,128.28,128.29,128.24,128.24,3424.0,122.0638,122.0733,122.0258,122.0258,3424.0
2021-10-12 13:40:00,128.24,128.28,128.2,128.26,6639.0,122.0258,122.0638,121.9877,122.0448,6639.0
2021-10-12 13:45:00,128.24,128.26,128.17,128.2,5019.0,122.0258,122.0448,121.9591,121.9877,5019.0
2021-10-12 13:50:00,128.22,128.26,128.14,128.14,6048.0,122.0067,122.0448,121.9306,121.9306,6048.0
2021-10-12 13:55:00,128.13,128.2,128.07,128.1,6237.0,121.9211,121.9877,121.864,121.8925,6237.0
2021-10-12 14:00:00,128.05,128.12,128.0,128.12,7763.0,121.845,121.9116,121.7974,121.9116,7763.0
2021-10-12 14:05:00,128.07,128.07,127.93,127.95,8758.0,121.864,121.864,121.7308,121.7498,8758.0
2021-10-12 14:10:00,127.98,128.05,127.96,128.04,4869.0,121.7784,121.845,121.7593,121.8354,4869.0
2021-10-12 14:15:00,128.01,128.17,128.01,128.07,9377.0,121.8069,121.9591,121.8069,121.864,9377.0
2021-10-12 14:20:00,128.04,128.05,127.96,127.99,3370.0,121.8354,121.845,121.7593,121.7879,3370.0
2021-10-12 14:25:00,127.95,127.96,127.9,127.95,2989.0,121.7498,121.7593,121.7022,121.7498,2989.0
2021-10-12 14:30:00,127.95,128.01,127.89,127.97,5666.0,121.7498,121.8069,121.6927,121.7688,5666.0
2021-10-12 14:35:00,128.02,128.03,127.89,127.96,4133.0,121.8164,121.8259,121.6927,121.7593,4133.0
2021-10-12 14:40:00,127.91,127.93,127.85,127.85,3818.0,121.7117,121.7308,121.6547,121.6547,3818.0
2021-10-12 14:45:00,127.86,127.87,127.82,127.85,4435.0,121.6642,121.6737,121.6261,121.6547,4435.0
2021-10-12 14:50:00,127.85,127.94,127.84,127.94,2782.0,121.6547,121.7403,121.6451,121.7403,2782.0
2021-10-12 14:55:00,127.94,127.94,127.77,127.84,7406.0,121.7403,121.7403,121.5785,121.6451,7406.0
2021-10-12 15:00:00,127.8,127.82,127.69,127.72,7426.0,121.6071,121.6261,121.5024,121.531,7426.0
2021-10-12 15:05:00,127.72,127.77,127.7,127.76,4428.0,121.531,121.5785,121.5119,121.569,4428.0
2021-10-12 15:10:00,127.76,127.82,127.76,127.8,4376.0,121.569,121.6261,121.569,121.6071,4376.0
2021-10-12 15:15:00,127.77,127.78,127.66,127.74,7071.0,121.5785,121.588,121.4739,121.55,7071.0
2021-10-12 15:20:00,127.72,127.74,127.68,127.73,6455.0,121.531,121.55,121.4929,121.5405,6455.0
2021-10-12 15:25:00,127.72,127.74,127.65,127.69,6824.0,121.531,121.55,121.4643,121.5024,6824.0
2021-10-12 15:30:00,127.69,127.78,127.68,127.78,12397.0,121.5024,121.588,121.4929,121.588,12397.0
2021-10-12 15:35:00,127.8,127.8,127.54,127.56,14102.0,121.6071,121.6071,121.3597,121.3787,14102.0
2021-10-12 15:40:00,127.56,127.58,127.32,127.37,19382.0,121.3787,121.3977,121.1503,121.1979,19382.0
2021-10-12 15:45:00,127.33,127.37,127.29,127.35,15282.0,121.1599,121.1979,121.1218,121.1789,15282.0
2021-10-12 15:50:00,127.38,127.38,127.24,127.37,30120.0,121.2074,121.2074,121.0742,121.1979,30120.0
2021-10-12 15:55:00,127.38,127.59,127.37,127.52,106168.0,121.2074,121.4073,121.1979,121.3406,106168.0
2021-10-13 09:30:00,128.04,128.27,127.7,128.09,42646.0,121.8354,122.0543,121.5119,121.883,42646.0
2021-10-13 09:35:00,128.09,128.25,128.0,128.1,8508.0,121.883,122.0353,121.7974,121.8925,8508.0
2021-10-13 09:40:00,128.09,128.09,127.82,127.98,4936.0,121.883,121.883,121.6261,121.7784,4936.0
2021-10-13 09:45:00,127.99,128.05,127.42,127.42,12552.0,121.7879,121.845,121.2455,121.2455,12552.0
2021-10-13 09:50:00,127.35,127.41,127.18,127.29,11990.0,121.1789,121.236,121.0171,121.1218,11990.0
2021-10-13 09:55:00,127.29,127.61,127.29,127.44,19043.0,121.1218,121.4263,121.1218,121.2645,19043.0
2021-10-13 10:00:00,127.44,127.44,127.19,127.26,19466.0,121.2645,121.2645,121.0266,121.0932,19466.0
2021-10-13 10:05:00,127.25,127.32,127.02,127.08,10522.0,121.0837,121.1503,120.8649,120.922,10522.0
2021-10-13 10:10:00,127.11,127.13,126.76,126.8,26859.0,120.9505,120.9695,120.6175,120.6555,26859.0
2021-10-13 10:15:00,126.78,127.05,126.76,127.01,33224.0,120.6365,120.8934,120.6175,120.8554,33224.0
2021-10-13 10:20:00,127.0,127.01,126.71,126.81,21658.0,120.8458,120.8554,120.5699,120.665,21658.0
2021-10-13 10:25:00,126.84,127.05,126.76,126.79,23399.0,120.6936,120.8934,120.6175,120.646,23399.0
2021-10-13 10:30:00,126.75,127.06,126.63,127.06,18512.0,120.608,120.9029,120.4938,120.9029,18512.0
2021-10-13 10:35:00,127.11,127.31,127.05,127.22,18013.0,120.9505,121.1408,120.8934,121.0552,18013.0
2021-10-13 10:40:00,127.2,127.43,127.2,127.27,17357.0,121.0362,121.255,121.0362,121.1028,17357.0
2021-10-13 10:45:00,127.3,127.36,127.2,127.23,24415.0,121.1313,121.1884,121.0362,121.0647,24415.0
2021-10-13 10:50:00,127.25,127.37,127.24,127.31,8216.0,121.0837,121.1979,121.0742,121.1408,8216.0
2021-10-13 10:55:00,127.29,127.39,127.25,127.39,11825.0,121.1218,121.2169,121.0837,121.2169,11825.0
2021-10-13 11:00:00,127.37,127.41,127.21,127.23,12103.0,121.1979,121.236,121.0457,121.0647,12103.0
2021-10-13 11:05:00,127.24,127.38,127.23,127.33,11140.0,121.0742,121.2074,121.0647,121.1599,11140.0
2021-10-13 11:10:00,127.3,127.53,127.24,127.52,9537.0,121.1313,121.3502,121.0742,121.3406,9537.0
2021-10-13 11:15:00,127.53,127.73,127.51,127.71,12057.0,121.3502,121.5405,121.3311,121.5214,12057.0
2021-10-13 11:20:00,127.74,127.78,127.65,127.72,7604.0,121.55,121.588,121.4643,121.531,7604.0
2021-10-13 11:25:00,127.7,127.8,127.65,127.8,6913.0,121.5119,121.6071,121.4643,121.6071,6913.0
2021-10-13 11:30:00,127.79,127.79,127.67,127.75,9406.0,121.5976,121.5976,121.4834,121.5595,9406.0
2021-10-13 11:35:00,127.73,127.95,127.6,127.93,7061.0,121.5405,121.7498,121.4168,121.7308,7061.0
2021-10-13 11:40:00,127.96,128.03,127.91,127.97,12249.0,121.7593,121.8259,121.7117,121.7688,12249.0
2021-10-13 11:45:00,127.95,128.15,127.93,127.99,12638.0,121.7498,121.9401,121.7308,121.7879,12638.0
2021-10-13 11:50:00,128.01,128.01,127.86,127.97,9556.0,121.8069,121.8069,121.6642,121.7688,9556.0
2021-10-13 11:55:00,127.95,128.03,127.95,127.96,6351.0,121.7498,121.8259,121.7498,121.7593,6351.0
2021-10-13 12:00:00,127.98,128.03,127.94,128.01,10844.0,121.7784,121.8259,121.7403,121.8069,10844.0
2021-10-13 12:05:00,128.03,128.03,127.98,128.0,11074.0,121.8259,121.8259,121.7784,121.7974,11074.0
2021-10-13 12:10:00,127.99,128.06,127.94,128.03,10751.0,121.7879,121.8545,121.7403,121.8259,10751.0
2021-10-13 12:15:00,128.03,128.12,128.0,128.03,11375.0,121.8259,121.9116,121.7974,121.8259,11375.0
2021-10-13 12:20:00,128.04,128.16,128.03,128.16,8561.0,121.8354,121.9496,121.8259,121.9496,8561.0
2021-10-13 12:25:00,128.18,128.31,128.16,128.16,13505.0,121.9687,122.0924,121.9496,121.9496,13505.0
2021-10-13 12:30:00,128.14,128.14,128.0,128.09,7684.0,121.9306,121.9306,121.7974,121.883,7684.0
2021-10-13 12:35:00,128.1,128.14,128.07,128.09,12848.0,121.8925,121.9306,121.864,121.883,12848.0
2021-10-13 12:40:00,128.07,128.11,128.0,128.0,10088.0,121.864,121.9021,121.7974,121.7974,10088.0
2021-10-13 12:45:00,127.97,128.01,127.84,127.92,12772.0,121.7688,121.8069,121.6451,121.7213,12772.0
2021-10-13 12:50:00,127.91,127.93,127.65,127.73,28047.0,121.7117,121.7308,121.4643,121.5405,28047.0
2021-10-13 12:55:00,127.73,127.73,127.62,127.63,7050.0,121.5405,121.5405,121.4358,121.4453,7050.0
2021-10-13 13:00:00,127.63,127.64,127.36,127.47,18839.0,121.4453,121.4548,121.1884,121.2931,18839.0
2021-10-13 13:05:00,127.47,127.62,127.4,127.44,14090.0,121.2931,121.4358,121.2265,121.2645,14090.0
2021-10-13 13:10:00,127.49,127.57,127.45,127.5,8358.0,121.3121,121.3882,121.274,121.3216,8358.0
2021-10-13 13:15:00,127.48,127.56,127.41,127.56,7714.0,121.3026,121.3787,121.236,121.3787,7714.0
2021-10-13 13:20:00,127.56,127.69,127.54,127.69,9582.0,121.3787,121.5024,121.3597,121.5024,9582.0
2021-10-13 13:25:00,127.67,127.81,127.66,127.79,7054.0,121.4834,121.6166,121.4739,121.5976,7054.0
2021-10-13 13:30:00,127.79,127.89,127.64,127.72,19646.0,121.5976,121.6927,121.4548,121.531,19646.0
2021-10-13 13:35:00,127.72,127.85,127.69,127.84,6517.0,121.531,121.6547,121.5024,121.6451,6517.0
2021-10-13 13:40:00,127.84,127.87,127.78,127.83,9127.0,121.6451,121.6737,121.588,121.6356,9127.0
2021-10-13 13:45:00,127.84,127.85,127.73,127.75,14999.0,121.6451,121.6547,121.5405,121.5595,14999.0
2021-10-13 13:50:00,127.75,127.81,127.69,127.79,16737.0,121.5595,121.6166,121.5024,121.5976,16737.0
2021-10-13 13:55:00,127.78,127.79,127.71,127.72,6553.0,121.588,121.5976,121.5214,121.531,6553.0
2021-10-13 14:00:00,127.72,128.02,127.65,127.72,21451.0,121.531,121.8164,121.4643,121.531,21451.0
2021-10-13 14:05:00,127.65,127.72,127.47,127.67,11409.0,121.4643,121.531,121.2931,121.4834,11409.0
2021-10-13 14:10:00,127.59,127.75,127.51,127.73,9775.0,121.4073,121.5595,121.3311,121.5405,9775.0
2021-10-13 14:15:00,127.7,127.71,127.54,127.56,7534.0,121.5119,121.5214,121.3597,121.3787,7534.0
2021-10-13 14:20:00,127.58,127.72,127.58,127.65,6655.0,121.3977,121.531,121.3977,121.4643,6655.0
2021-10-13 14:25:00,127.65,127.69,127.54,127.63,9629.0,121.4643,121.5024,121.3597,121.4453,9629.0
2021-10-13 14:30:00,127.63,127.66,127.54,127.58,4360.0,121.4453,121.4739,121.3597,121.3977,4360.0
2021-10-13 14:35:00,127.59,127.66,127.55,127.58,3934.0,121.4073,121.4739,121.3692,121.3977,3934.0
2021-10-13 14:40:00,127.6,127.6,127.49,127.55,6525.0,121.4168,121.4168,121.3121,121.3692,6525.0
2021-10-13 14:45:00,127.59,127.72,127.55,127.69,6150.0,121.4073,121.531,121.3692,121.5024,6150.0
2021-10-13 14:50:00,127.71,127.89,127.71,127.87,8746.0,121.5214,121.6927,121.5214,121.6737,8746.0
2021-10-13 14:55:00,127.87,127.95,127.85,127.95,7963.0,121.6737,121.7498,121.6547,121.7498,7963.0
2021-10-13 15:00:00,127.95,128.03,127.91,127.97,9830.0,121.7498,121.8259,121.7117,121.7688,9830.0
2021-10-13 15:05:00,127.98,128.25,127.96,128.25,17010.0,121.7784,122.0353,121.7593,122.0353,17010.0
2021-10-13 15:10:00,128.27,128.31,128.07,128.09,10137.0,122.0543,122.0924,121.864,121.883,10137.0
2021-10-13 15:15:00,128.11,128.31,128.1,128.22,10810.0,121.9021,122.0924,121.8925,122.0067,10810.0
2021-10-13 15:20:00,128.21,128.22,128.12,128.16,6480.0,121.9972,122.0067,121.9116,121.9496,6480.0
2021-10-13 15:25:00,128.13,128.16,128.09,128.14,7270.0,121.9211,121.9496,121.883,121.9306,7270.0
2021-10-13 15:30:00,128.16,128.3,128.14,128.3,8737.0,121.9496,122.0828,121.9306,122.0828,8737.0
2021-10-13 15:35:00,128.3,128.46,128.3,128.4,14283.0,122.0828,122.2351,122.0828,122.178,14283.0
2021-10-13 15:40:00,128.44,128.47,128.26,128.27,20198.0,122.2161,122.2446,122.0448,122.0543,20198.0
2021-10-13 15:45:00,128.26,128.61,128.25,128.61,28809.0,122.0448,122.3778,122.0353,122.3778,28809.0
2021-10-13 15:50:00,128.48,128.51,128.37,128.43,29359.0,122.2541,122.2827,122.1495,122.2065,29359.0
2021-10-13 15:55:00,128.43,128.45,128.31,128.37,84062.0,122.2065,122.2256,122.0924,122.1495,84062.0
2021-10-14 09:30:00,129.49,129.67,129.13,129.27,33888.0,123.2152,123.3865,122.8726,123.0058,33888.0
2021-10-14 09:35:00,129.31,129.43,129.04,129.09,4400.0,123.0439,123.1581,122.787,122.8346,4400.0
2021-10-14 09:40:00,129.08,129.32,128.89,128.9,4255.0,122.825,123.0534,122.6443,122.6538,4255.0
2021-10-14 09:45:00,129.01,129.13,128.88,128.94,14700.0,122.7584,122.8726,122.6347,122.6918,14700.0
2021-10-14 09:50:00,128.89,129.01,128.79,128.89,14915.0,122.6443,122.7584,122.5491,122.6443,14915.0
2021-10-14 09:55:00,128.91,129.06,128.85,128.94,11974.0,122.6633,122.806,122.6062,122.6918,11974.0
2021-10-14 10:00:00,128.95,129.22,128.95,129.1,21123.0,122.7013,122.9583,122.7013,122.8441,21123.0
2021-10-14 10:05:00,129.17,129.2,128.79,128.81,14232.0,122.9107,122.9392,122.5491,122.5681,14232.0
2021-10-14 10:10:00,128.84,128.98,128.75,128.98,16356.0,122.5967,122.7299,122.511,122.7299,16356.0
2021-10-14 10:15:00,128.98,129.1,128.94,129.08,14432.0,122.7299,122.8441,122.6918,122.825,14432.0
2021-10-14 10:20:00,129.09,129.15,128.93,129.02,13325.0,122.8346,122.8917,122.6823,122.768,13325.0
2021-10-14 10:25:00,129.01,129.01,128.77,128.89,10437.0,122.7584,122.7584,122.5301,122.6443,10437.0
2021-10-14 10:30:00,128.9,128.94,128.81,128.84,10234.0,122.6538,122.6918,122.5681,122.5967,10234.0
2021-10-14 10:35:00,128.84,128.93,128.83,128.85,6493.0,122.5967,122.6823,122.5872,122.6062,6493.0
2021-10-14 10:40:00,128.88,128.94,128.82,128.85,6627.0,122.6347,122.6918,122.5776,122.6062,6627.0
2021-10-14 10:45:00,128.86,129.12,128.86,129.12,5947.0,122.6157,122.8631,122.6157,122.8631,5947.0
2021-10-14 10:50:00,129.12,129.15,128.97,129.0,7880.0,122.8631,122.8917,122.7204,122.7489,7880.0
2021-10-14 10:55:00,128.97,129.01,128.86,128.9,11651.0,122.7204,122.7584,122.6157,122.6538,11651.0
2021-10-14 11:00:00,128.91,128.92,128.66,128.66,20216.0,122.6633,122.6728,122.4254,122.4254,20216.0
2021-10-14 11:05:00,128.68,128.82,128.63,128.65,18583.0,122.4444,122.5776,122.3969,122.4159,18583.0
2021-10-14 11:10:00,128.63,128.63,128.53,128.56,18165.0,122.3969,122.3969,122.3017,122.3302,18165.0
2021-10-14 11:15:00,128.56,128.67,128.53,128.63,15934.0,122.3302,122.4349,122.3017,122.3969,15934.0
2021-10-14 11:20:00,128.62,128.81,128.61,128.71,29250.0,122.3873,122.5681,122.3778,122.473,29250.0
2021-10-14 11:25:00,128.68,128.78,128.62,128.77,11526.0,122.4444,122.5396,122.3873,122.5301,11526.0
2021-10-14 11:30:00,128.8,129.02,128.8,129.02,12439.0,122.5586,122.768,122.5586,122.768,12439.0
2021-10-14 11:35:00,129.02,129.23,128.96,129.23,17667.0,122.768,122.9678,122.7109,122.9678,17667.0
2021-10-14 11:40:00,129.19,129.19,129.0,129.0,8406.0,122.9297,122.9297,122.7489,122.7489,8406.0
2021-10-14 11:45:00,129.02,129.07,128.94,128.99,17040.0,122.768,122.8155,122.6918,122.7394,17040.0
2021-10-14 11:50:00,128.99,129.07,128.96,128.99,7531.0,122.7394,122.8155,122.7109,122.7394,7531.0
2021-10-14 11:55:00,129.0,129.08,128.97,129.07,14558.0,122.7489,122.825,122.7204,122.8155,14558.0
2021-10-14 12:00:00,129.06,129.06,128.96,129.0,6907.0,122.806,122.806,122.7109,122.7489,6907.0
2021-10-14 12:05:00,129.0,129.08,128.97,129.08,18513.0,122.7489,122.825,122.7204,122.825,18513.0
2021-10-14 12:10:00,129.08,129.16,129.0,129.06,7108.0,122.825,122.9012,122.7489,122.806,7108.0
2021-10-14 12:15:00,129.05,129.1,129.0,129.0,11052.0,122.7965,122.8441,122.7489,122.7489,11052.0
2021-10-14 12:20:00,129.03,129.03,128.95,128.99,5562.0,122.7775,122.7775,122.7013,122.7394,5562.0
2021-10-14 12:25:00,129.02,129.14,129.01,129.13,20707.0,122.768,122.8821,122.7584,122.8726,20707.0
2021-10-14 12:30:00,129.15,129.15,129.0,129.05,10741.0,122.8917,122.8917,122.7489,122.7965,10741.0
2021-10-14 12:35:00,129.05,129.22,129.05,129.21,10651.0,122.7965,122.9583,122.7965,122.9487,10651.0
2021-10-14 12:40:00,129.2,129.25,129.13,129.22,3927.0,122.9392,122.9868,122.8726,122.9583,3927.0
2021-10-14 12:45:00,129.23,129.23,129.19,129.21,21322.0,122.9678,122.9678,122.9297,122.9487,21322.0
2021-10-14 12:50:00,129.22,129.27,129.19,129.22,9290.0,122.9583,123.0058,122.9297,122.9583,9290.0
2021-10-14 12:55:00,129.22,129.29,129.13,129.24,38723.0,122.9583,123.0249,122.8726,122.9773,38723.0
2021-10-14 13:00:00,129.25,129.38,129.21,129.21,8773.0,122.9868,123.1105,122.9487,122.9487,8773.0
2021-10-14 13:05:00,129.19,129.28,129.15,129.27,9046.0,122.9297,123.0154,122.8917,123.0058,9046.0
2021-10-14 13:10:00,129.3,129.32,129.17,129.19,5607.0,123.0344,123.0534,122.9107,122.9297,5607.0
2021-10-14 13:15:00,129.15,129.2,129.12,129.12,5507.0,122.8917,122.9392,122.8631,122.8631,5507.0
2021-10-14 13:20:00,129.06,129.07,128.99,129.04,4202.0,122.806,122.8155,122.7394,122.787,4202.0
2021-10-14 13:25:00,129.05,129.05,128.99,129.02,5217.0,122.7965,122.7965,122.7394,122.768,5217.0
2021-10-14 13:30:00,129.02,129.1,129.02,129.05,6894.0,122.768,122.8441,122.768,122.7965,6894.0
2021-10-14 13:35:00,129.06,129.11,129.05,129.08,5873.0,122.806,122.8536,122.7965,122.825,5873.0
2021-10-14 13:40:00,129.07,129.13,129.04,129.13,6573.0,122.8155,122.8726,122.787,122.8726,6573.0
2021-10-14 13:45:00,129.14,129.21,129.13,129.21,4090.0,122.8821,122.9487,122.8726,122.9487,4090.0
2021-10-14 13:50:00,129.19,129.23,129.14,129.17,8010.0,122.9297,122.9678,122.8821,122.9107,8010.0
2021-10-14 13:55:00,129.15,129.2,129.14,129.14,5245.0,122.8917,122.9392,122.8821,122.8821,5245.0
2021-10-14 14:00:00,129.16,129.17,129.06,129.08,20498.0,122.9012,122.9107,122.806,122.825,20498.0
2021-10-14 14:05:00,129.07,129.1,128.99,129.01,7242.0,122.8155,122.8441,122.7394,122.7584,7242.0
2021-10-14 14:10:00,129.01,129.06,128.94,128.94,15915.0,122.7584,122.806,122.6918,122.6918,15915.0
2021-10-14 14:15:00,128.94,129.02,128.94,129.0,8592.0,122.6918,122.768,122.6918,122.7489,8592.0
2021-10-14 14:20:00,129.0,129.08,128.98,129.07,3444.0,122.7489,122.825,122.7299,122.8155,3444.0
2021-10-14 14:25:00,129.05,129.06,129.0,129.03,4005.0,122.7965,122.806,122.7489,122.7775,4005.0
2021-10-14 14:30:00,129.03,129.07,128.98,129.07,6080.0,122.7775,122.8155,122.7299,122.8155,6080.0
2021-10-14 14:35:00,129.07,129.18,129.06,129.12,6758.0,122.8155,122.9202,122.806,122.8631,6758.0
2021-10-14 14:40:00,129.11,129.12,129.04,129.06,6793.0,122.8536,122.8631,122.787,122.806,6793.0
2021-10-14 14:45:00,129.07,129.08,129.03,129.03,10052.0,122.8155,122.825,122.7775,122.7775,10052.0
2021-10-14 14:50:00,129.03,129.06,129.01,129.05,4458.0,122.7775,122.806,122.7584,122.7965,4458.0
2021-10-14 14:55:00,129.03,129.04,128.94,129.02,18086.0,122.7775,122.787,122.6918,122.768,18086.0
2021-10-14 15:00:00,129.01,129.08,129.01,129.08,3690.0,122.7584,122.825,122.7584,122.825,3690.0
2021-10-14 15:05:00,129.09,129.1,128.98,129.02,5933.0,122.8346,122.8441,122.7299,122.768,5933.0
2021-10-14 15:10:00,129.02,129.02,128.89,128.94,18849.0,122.768,122.768,122.6443,122.6918,18849.0
2021-10-14 15:15:00,128.93,128.93,128.84,128.89,7189.0,122.6823,122.6823,122.5967,122.6443,7189.0
2021-10-14 15:20:00,128.89,128.96,128.88,128.91,13332.0,122.6443,122.7109,122.6347,122.6633,13332.0
2021-10-14 15:25:00,128.9,128.99,128.89,128.97,6025.0,122.6538,122.7394,122.6443,122.7204,6025.0
2021-10-14 15:30:00,128.98,128.98,128.9,128.91,11669.0,122.7299,122.7299,122.6538,122.6633,11669.0
2021-10-14 15:35:00,128.9,128.9,128.63,128.68,38819.0,122.6538,122.6538,122.3969,122.4444,38819.0
2021-10-14 15:40:00,128.69,128.74,128.57,128.6,23665.0,122.4539,122.5015,122.3398,122.3683,23665.0
2021-10-14 15:45:00,128.61,128.62,128.52,128.61,24887.0,122.3778,122.3873,122.2922,122.3778,24887.0
2021-10-14 15:50:00,128.6,128.71,128.57,128.71,48630.0,122.3683,122.473,122.3398,122.473,48630.0
2021-10-14 15:55:00,128.72,128.83,128.69,128.75,107666.0,122.4825,122.5872,122.4539,122.511,107666.0
2021-10-15 09:30:00,129.81,129.81,128.82,128.98,109237.0,123.5197,123.5197,122.5776,122.7299,109237.0
2021-10-15 09:35:00,129.01,129.44,128.98,129.25,6041.0,122.7584,123.1676,122.7299,122.9868,6041.0
2021-10-15 09:40:00,129.3,129.36,129.14,129.31,3479.0,123.0344,123.0915,122.8821,123.0439,3479.0
2021-10-15 09:45:00,129.26,129.3,129.08,129.24,4928.0,122.9963,123.0344,122.825,122.9773,4928.0
2021-10-15 09:50:00,129.31,129.48,129.26,129.37,10652.0,123.0439,123.2057,122.9963,123.101,10652.0
2021-10-15 09:55:00,129.36,129.41,129.18,129.4,6296.0,123.0915,123.1391,122.9202,123.1295,6296.0
2021-10-15 10:00:00,129.46,129.55,129.38,129.55,8004.0,123.1866,123.2723,123.1105,123.2723,8004.0
2021-10-15 10:05:00,129.54,129.64,129.49,129.5,13579.0,123.2628,123.3579,123.2152,123.2247,13579.0
2021-10-15 10:10:00,129.5,129.53,129.43,129.53,9965.0,123.2247,123.2532,123.1581,123.2532,9965.0
2021-10-15 10:15:00,129.53,129.56,129.36,129.39,7480.0,123.2532,123.2818,123.0915,123.12,7480.0
2021-10-15 10:20:00,129.36,129.54,129.35,129.45,10426.0,123.0915,123.2628,123.082,123.1771,10426.0
2021-10-15 10:25:00,129.43,129.46,129.22,129.22,8876.0,123.1581,123.1866,122.9583,122.9583,8876.0
2021-10-15 10:30:00,129.2,129.33,129.2,129.3,2862.0,122.9392,123.0629,122.9392,123.0344,2862.0
2021-10-15 10:35:00,129.29,129.53,129.29,129.53,9370.0,123.0249,123.2532,123.0249,123.2532,9370.0
2021-10-15 10:40:00,129.5,129.5,129.27,129.3,7730.0,123.2247,123.2247,123.0058,123.0344,7730.0
2021-10-15 10:45:00,129.3,129.39,129.26,129.35,6989.0,123.0344,123.12,122.9963,123.082,6989.0
2021-10-15 10:50:00,129.34,129.34,129.18,129.19,9171.0,123.0725,123.0725,122.9202,122.9297,9171.0
2021-10-15 10:55:00,129.18,129.23,129.16,129.22,6263.0,122.9202,122.9678,122.9012,122.9583,6263.0
2021-10-15 11:00:00,129.23,129.28,129.09,129.16,9823.0,122.9678,123.0154,122.8346,122.9012,9823.0
2021-10-15 11:05:00,129.15,129.17,129.11,129.14,7676.0,122.8917,122.9107,122.8536,122.8821,7676.0
2021-10-15 11:10:00,129.14,129.2,129.14,129.16,3020.0,122.8821,122.9392,122.8821,122.9012,3020.0
2021-10-15 11:15:00,129.16,129.19,129.11,129.19,6246.0,122.9012,122.9297,122.8536,122.9297,6246.0
2021-10-15 11:20:00,129.16,129.23,129.11,129.23,13364.0,122.9012,122.9678,122.8536,122.9678,13364.0
2021-10-15 11:25:00,129.18,129.18,129.01,129.02,7585.0,122.9202,122.9202,122.7584,122.768,7585.0
2021-10-15 11:30:00,129.03,129.11,129.02,129.02,4148.0,122.7775,122.8536,122.768,122.768,4148.0
2021-10-15 11:35:00,129.04,129.04,128.83,128.85,7016.0,122.787,122.787,122.5872,122.6062,7016.0
2021-10-15 11:40:00,128.84,128.92,128.78,128.87,7999.0,122.5967,122.6728,122.5396,122.6252,7999.0
2021-10-15 11:45:00,128.87,128.98,128.87,128.87,6104.0,122.6252,122.7299,122.6252,122.6252,6104.0
2021-10-15 11:50:00,128.89,128.9,128.78,128.84,6328.0,122.6443,122.6538,122.5396,122.5967,6328.0
2021-10-15 11:55:00,128.85,128.91,128.74,128.76,9302.0,122.6062,122.6633,122.5015,122.5206,9302.0
2021-10-15 12:00:00,128.75,128.85,128.68,128.81,25898.0,122.511,122.6062,122.4444,122.5681,25898.0
2021-10-15 12:05:00,128.81,128.81,128.71,128.75,12102.0,122.5681,122.5681,122.473,122.511,12102.0
2021-10-15 12:10:00,128.75,128.75,128.55,128.64,13753.0,122.511,122.511,122.3207,122.4064,13753.0
2021-10-15 12:15:00,128.63,128.67,128.52,128.67,9891.0,122.3969,122.4349,122.2922,122.4349,9891.0
2021-10-15 12:20:00,128.67,128.78,128.61,128.62,11448.0,122.4349,122.5396,122.3778,122.3873,11448.0
2021-10-15 12:25:00,128.59,128.64,128.54,128.62,9509.0,122.3588,122.4064,122.3112,122.3873,9509.0
2021-10-15 12:30:00,128.6,128.73,128.58,128.62,12592.0,122.3683,122.492,122.3493,122.3873,12592.0
2021-10-15 12:35:00,128.6,128.61,128.46,128.46,18249.0,122.3683,122.3778,122.2351,122.2351,18249.0
2021-10-15 12:40:00,128.44,128.67,128.43,128.67,13194.0,122.2161,122.4349,122.2065,122.4349,13194.0
2021-10-15 12:45:00,128.67,128.76,128.65,128.72,16017.0,122.4349,122.5206,122.4159,122.4825,16017.0
2021-10-15 12:50:00,128.72,128.77,128.71,128.73,9512.0,122.4825,122.5301,122.473,122.492,9512.0
2021-10-15 12:55:00,128.72,128.81,128.7,128.72,11561.0,122.4825,122.5681,122.4635,122.4825,11561.0
2021-10-15 13:00:00,128.71,128.77,128.69,128.75,15925.0,122.473,122.5301,122.4539,122.511,15925.0
2021-10-15 13:05:00,128.74,128.96,128.71,128.82,32904.0,122.5015,122.7109,122.473,122.5776,32904.0
2021-10-15 13:10:00,128.83,128.89,128.74,128.81,9490.0,122.5872,122.6443,122.5015,122.5681,9490.0
2021-10-15 13:15:00,128.79,128.9,128.77,128.89,13609.0,122.5491,122.6538,122.5301,122.6443,13609.0
2021-10-15 13:20:00,128.9,128.96,128.76,128.81,13500.0,122.6538,122.7109,122.5206,122.5681,13500.0
2021-10-15 13:25:00,128.79,128.86,128.73,128.79,8939.0,122.5491,122.6157,122.492,122.5491,8939.0
2021-10-15 13:30:00,128.79,128.92,128.79,128.92,28976.0,122.5491,122.6728,122.5491,122.6728,28976.0
2021-10-15 13:35:00,128.94,129.1,128.91,129.08,24470.0,122.6918,122.8441,122.6633,122.825,24470.0
2021-10-15 13:40:00,129.1,129.13,129.05,129.09,11875.0,122.8441,122.8726,122.7965,122.8346,11875.0
2021-10-15 13:45:00,129.08,129.11,129.01,129.01,8911.0,122.825,122.8536,122.7584,122.7584,8911.0
2021-10-15 13:50:00,129.01,129.08,128.96,128.96,7503.0,122.7584,122.825,122.7109,122.7109,7503.0
2021-10-15 13:55:00,128.96,128.97,128.85,128.89,11976.0,122.7109,122.7204,122.6062,122.6443,11976.0
2021-10-15 14:00:00,128.89,129.04,128.89,129.04,17545.0,122.6443,122.787,122.6443,122.787,17545.0
2021-10-15 14:05:00,129.03,129.1,129.0,129.1,11098.0,122.7775,122.8441,122.7489,122.8441,11098.0
2021-10-15 14:10:00,129.1,129.18,129.09,129.15,11865.0,122.8441,122.9202,122.8346,122.8917,11865.0
2021-10-15 14:15:00,129.15,129.29,129.14,129.23,24129.0,122.8917,123.0249,122.8821,122.9678,24129.0
2021-10-15 14:20:00,129.23,129.34,129.15,129.33,25399.0,122.9678,123.0725,122.8917,123.0629,25399.0
2021-10-15 14:25:00,129.32,129.37,129.2,129.21,11478.0,123.0534,123.101,122.9392,122.9487,11478.0
2021-10-15 14:30:00,129.19,129.24,129.15,129.17,11171.0,122.9297,122.9773,122.8917,122.9107,11171.0
2021-10-15 14:35:00,129.18,129.18,129.12,129.14,10048.0,122.9202,122.9202,122.8631,122.8821,10048.0
2021-10-15 14:40:00,129.13,129.14,128.94,128.94,9388.0,122.8726,122.8821,122.6918,122.6918,9388.0
2021-10-15 14:45:00,128.93,128.96,128.87,128.95,11915.0,122.6823,122.7109,122.6252,122.7013,11915.0
2021-10-15 14:50:00,128.93,129.09,128.92,129.08,15279.0,122.6823,122.8346,122.6728,122.825,15279.0
2021-10-15 14:55:00,129.08,129.22,129.08,129.21,16784.0,122.825,122.9583,122.825,122.9487,16784.0
2021-10-15 15:00:00,129.2,129.25,129.16,129.19,14948.0,122.9392,122.9868,122.9012,122.9297,14948.0
2021-10-15 15:05:00,129.19,129.24,129.12,129.16,12601.0,122.9297,122.9773,122.8631,122.9012,12601.0
2021-10-15 15:10:00,129.16,129.27,129.15,129.27,15697.0,122.9012,123.0058,122.8917,123.0058,15697.0
2021-10-15 15:15:00,129.25,129.3,129.17,129.2,18730.0,122.9868,123.0344,122.9107,122.9392,18730.0
2021-10-15 15:20:00,129.19,129.21,129.1,129.21,19612.0,122.9297,122.9487,122.8441,122.9487,19612.0
2021-10-15 15:25:00,129.2,129.3,129.16,129.27,19323.0,122.9392,123.0344,122.9012,123.0058,19323.0
2021-10-15 15:30:00,129.26,129.35,129.21,129.34,14857.0,122.9963,123.082,122.9487,123.0725,14857.0
2021-10-15 15:35:00,129.33,129.41,129.32,129.38,15034.0,123.0629,123.1391,123.0534,123.1105,15034.0
2021-10-15 15:40:00,129.38,129.41,129.35,129.38,20707.0,123.1105,123.1391,123.082,123.1105,20707.0
2021-10-15 15:45:00,129.38,129.41,129.33,129.34,30820.0,123.1105,123.1391,123.0629,123.0725,30820.0
2021-10-15 15:50:00,129.36,129.5,129.26,129.48,64035.0,123.0915,123.2247,122.9963,123.2057,64035.0
2021-10-15 15:55:00,129.49,129.8,129.38,129.41,259906.0,123.2152,123.5102,123.1105,123.1391,259906.0
2021-10-18 09:30:00,131.0,131.36,130.3,130.37,88693.0,124.652,124.9946,123.9859,124.0525,88693.0
2021-10-18 09:35:00,130.33,130.37,129.35,129.52,22385.0,124.0145,124.0525,123.082,123.2437,22385.0
2021-10-18 09:40:00,129.45,130.05,129.43,130.05,11111.0,123.1771,123.748,123.1581,123.748,11111.0
2021-10-18 09:45:00,130.12,130.14,129.71,129.81,15692.0,123.8147,123.8337,123.4245,123.5197,15692.0
2021-10-18 09:50:00,129.82,129.89,129.68,129.86,11027.0,123.5292,123.5958,123.396,123.5673,11027.0
2021-10-18 09:55:00,129.86,130.06,129.7,130.06,8874.0,123.5673,123.7576,123.415,123.7576,8874.0
2021-10-18 10:00:00,130.06,130.32,130.05,130.25,17924.0,123.7576,124.005,123.748,123.9384,17924.0
2021-10-18 10:05:00,130.27,130.47,130.25,130.35,16204.0,123.9574,124.1477,123.9384,124.0335,16204.0
2021-10-18 10:10:00,130.32,130.32,130.04,130.08,10184.0,124.005,124.005,123.7385,123.7766,10184.0
2021-10-18 10:15:00,130.11,130.2,129.91,130.17,21836.0,123.8051,123.8908,123.6148,123.8622,21836.0
2021-10-18 10:20:00,130.18,130.3,130.1,130.24,8203.0,123.8717,123.9859,123.7956,123.9288,8203.0
2021-10-18 10:25:00,130.21,130.48,130.21,130.48,4556.0,123.9003,124.1572,123.9003,124.1572,4556.0
2021-10-18 10:30:00,130.48,130.61,130.38,130.46,16596.0,124.1572,124.2809,124.0621,124.1382,16596.0
2021-10-18 10:35:00,130.46,130.48,130.3,130.32,8621.0,124.1382,124.1572,123.9859,124.005,8621.0
2021-10-18 10:40:00,130.27,130.28,130.04,130.1,13354.0,123.9574,123.9669,123.7385,123.7956,13354.0
2021-10-18 10:45:00,130.08,130.15,130.0,130.1,8797.0,123.7766,123.8432,123.7005,123.7956,8797.0
2021-10-18 10:50:00,130.1,130.15,130.09,130.14,23080.0,123.7956,123.8432,123.7861,123.8337,23080.0
2021-10-18 10:55:00,130.15,130.15,129.84,129.9,8494.0,123.8432,123.8432,123.5482,123.6053,8494.0
2021-10-18 11:00:00,129.89,129.89,129.57,129.67,8046.0,123.5958,123.5958,123.2913,123.3865,8046.0
2021-10-18 11:05:00,129.69,129.76,129.66,129.67,7618.0,123.4055,123.4721,123.3769,123.3865,7618.0
2021-10-18 11:10:00,129.67,129.7,129.57,129.58,8229.0,123.3865,123.415,123.2913,123.3008,8229.0
2021-10-18 11:15:00,129.58,129.61,129.52,129.56,11582.0,123.3008,123.3294,123.2437,123.2818,11582.0
2021-10-18 11:20:00,129.58,129.75,129.55,129.61,6684.0,123.3008,123.4626,123.2723,123.3294,6684.0
2021-10-18 11:25:00,129.64,129.71,129.6,129.63,10251.0,123.3579,123.4245,123.3199,123.3484,10251.0
2021-10-18 11:30:00,129.63,129.64,129.53,129.53,5127.0,123.3484,123.3579,123.2532,123.2532,5127.0
2021-10-18 11:35:00,129.56,129.65,129.54,129.65,2785.0,123.2818,123.3674,123.2628,123.3674,2785.0
2021-10-18 11:40:00,129.65,129.81,129.63,129.81,6393.0,123.3674,123.5197,123.3484,123.5197,6393.0
2021-10-18 11:45:00,129.81,129.9,129.81,129.9,3720.0,123.5197,123.6053,123.5197,123.6053,3720.0
2021-10-18 11:50:00,129.88,130.04,129.88,130.03,6373.0,123.5863,123.7385,123.5863,123.729,6373.0
2021-10-18 11:55:00,130.02,130.02,129.94,129.94,4696.0,123.7195,123.7195,123.6434,123.6434,4696.0
2021-10-18 12:00:00,129.94,130.02,129.93,130.02,6844.0,123.6434,123.7195,123.6339,123.7195,6844.0
2021-10-18 12:05:00,130.04,130.08,129.96,129.99,8976.0,123.7385,123.7766,123.6624,123.691,8976.0
2021-10-18 12:10:00,129.99,130.03,129.93,129.96,5638.0,123.691,123.729,123.6339,123.6624,5638.0
2021-10-18 12:15:00,129.97,130.05,129.94,130.04,6389.0,123.6719,123.748,123.6434,123.7385,6389.0
2021-10-18 12:20:00,130.03,130.27,130.02,130.2,9540.0,123.729,123.9574,123.7195,123.8908,9540.0
2021-10-18 12:25:00,130.14,130.31,130.14,130.3,4701.0,123.8337,123.9954,123.8337,123.9859,4701.0
2021-10-18 12:30:00,130.34,130.34,130.22,130.25,3632.0,124.024,124.024,123.9098,123.9384,3632.0
2021-10-18 12:35:00,130.26,130.26,130.21,130.21,2487.0,123.9479,123.9479,123.9003,123.9003,2487.0
2021-10-18 12:40:00,130.19,130.31,130.19,130.31,5466.0,123.8813,123.9954,123.8813,123.9954,5466.0
2021-10-18 12:45:00,130.31,130.34,130.22,130.22,5378.0,123.9954,124.024,123.9098,123.9098,5378.0
2021-10-18 12:50:00,130.22,130.23,130.14,130.14,3302.0,123.9098,123.9193,123.8337,123.8337,3302.0
2021-10-18 12:55:00,130.14,130.15,130.08,130.13,7186.0,123.8337,123.8432,123.7766,123.8242,7186.0
2021-10-18 13:00:00,130.12,130.15,130.07,130.11,7327.0,123.8147,123.8432,123.7671,123.8051,7327.0
2021-10-18 13:05:00,130.11,130.12,130.08,130.1,2350.0,123.8051,123.8147,123.7766,123.7956,2350.0
2021-10-18 13:10:00,130.1,130.17,130.09,130.16,4462.0,123.7956,123.8622,123.7861,123.8527,4462.0
2021-10-18 13:15:00,130.16,130.16,130.11,130.14,3730.0,123.8527,123.8527,123.8051,123.8337,3730.0
2021-10-18 13:20:00,130.16,130.18,130.12,130.18,3368.0,123.8527,123.8717,123.8147,123.8717,3368.0
2021-10-18 13:25:00,130.15,130.17,130.1,130.11,71876.0,123.8432,123.8622,123.7956,123.8051,71876.0
2021-10-18 13:30:00,130.11,130.22,130.11,130.22,3655.0,123.8051,123.9098,123.8051,123.9098,3655.0
2021-10-18 13:35:00,130.22,130.24,130.15,130.19,6751.0,123.9098,123.9288,123.8432,123.8813,6751.0
2021-10-18 13:40:00,130.18,130.23,130.18,130.2,3421.0,123.8717,123.9193,123.8717,123.8908,3421.0
2021-10-18 13:45:00,130.21,130.23,130.19,130.2,624.0,123.9003,123.9193,123.8813,123.8908,624.0
2021-10-18 13:50:00,130.23,130.32,130.18,130.28,17708.0,123.9193,124.005,123.8717,123.9669,17708.0
2021-10-18 13:55:00,130.25,130.27,130.18,130.18,7614.0,123.9384,123.9574,123.8717,123.8717,7614.0
2021-10-18 14:00:00,130.18,130.21,130.12,130.2,16253.0,123.8717,123.9003,123.8147,123.8908,16253.0
2021-10-18 14:05:00,130.23,130.31,130.22,130.29,7575.0,123.9193,123.9954,123.9098,123.9764,7575.0
2021-10-18 14:10:00,130.32,130.42,130.32,130.36,5576.0,124.005,124.1001,124.005,124.043,5576.0
2021-10-18 14:15:00,130.36,130.42,130.34,130.36,5765.0,124.043,124.1001,124.024,124.043,5765.0
2021-10-18 14:20:00,130.35,130.35,130.31,130.34,3907.0,124.0335,124.0335,123.9954,124.024,3907.0
2021-10-18 14:25:00,130.33,130.44,130.32,130.4,5806.0,124.0145,124.1191,124.005,124.0811,5806.0
2021-10-18 14:30:00,130.4,130.53,130.36,130.47,7263.0,124.0811,124.2048,124.043,124.1477,7263.0
2021-10-18 14:35:00,130.48,130.55,130.45,130.54,8125.0,124.1572,124.2238,124.1287,124.2143,8125.0
2021-10-18 14:40:00,130.56,130.66,130.56,130.64,4947.0,124.2333,124.3285,124.2333,124.3095,4947.0
2021-10-18 14:45:00,130.65,130.69,130.61,130.66,6582.0,124.319,124.357,124.2809,124.3285,6582.0
2021-10-18 14:50:00,130.68,130.74,130.68,130.74,7730.0,124.3475,124.4046,124.3475,124.4046,7730.0
2021-10-18 14:55:00,130.72,130.78,130.72,130.72,5331.0,124.3856,124.4427,124.3856,124.3856,5331.0
2021-10-18 15:00:00,130.71,130.75,130.62,130.65,8751.0,124.3761,124.4141,124.2904,124.319,8751.0
2021-10-18 15:05:00,130.64,130.64,130.58,130.63,6137.0,124.3095,124.3095,124.2524,124.2999,6137.0
2021-10-18 15:10:00,130.66,130.72,130.63,130.63,5605.0,124.3285,124.3856,124.2999,124.2999,5605.0
2021-10-18 15:15:00,130.63,130.66,130.59,130.62,8936.0,124.2999,124.3285,124.2619,124.2904,8936.0
2021-10-18 15:20:00,130.63,130.66,130.61,130.62,7587.0,124.2999,124.3285,124.2809,124.2904,7587.0
2021-10-18 15:25:00,130.6,130.61,130.53,130.57,11613.0,124.2714,124.2809,124.2048,124.2428,11613.0
2021-10-18 15:30:00,130.56,130.6,130.44,130.44,13007.0,124.2333,124.2714,124.1191,124.1191,13007.0
2021-10-18 15:35:00,130.43,130.43,130.31,130.35,11603.0,124.1096,124.1096,123.9954,124.0335,11603.0
2021-10-18 15:40:00,130.36,130.4,130.25,130.28,18625.0,124.043,124.0811,123.9384,123.9669,18625.0
2021-10-18 15:45:00,130.29,130.35,130.15,130.24,26182.0,123.9764,124.0335,123.8432,123.9288,26182.0
2021-10-18 15:50:00,130.23,130.4,130.2,130.4,48045.0,123.9193,124.0811,123.8908,124.0811,48045.0
2021-10-18 15:55:00,130.41,130.41,130.27,130.3,137998.0,124.0906,124.0906,123.9574,123.9859,137998.0
2021-10-19 09:30:00,130.56,130.98,130.44,130.98,35506.0,124.2333,124.633,124.1191,124.633,35506.0
2021-10-19 09:35:00,130.93,131.05,130.72,131.04,13245.0,124.5854,124.6996,124.3856,124.6901,13245.0
2021-10-19 09:40:00,131.07,131.07,130.34,130.34,5684.0,124.7186,124.7186,124.024,124.024,5684.0
2021-10-19 09:45:00,130.46,130.63,130.38,130.6,9673.0,124.1382,124.2999,124.0621,124.2714,9673.0
2021-10-19 09:50:00,130.7,130.8,130.53,130.54,12342.0,124.3665,124.4617,124.2048,124.2143,12342.0
2021-10-19 09:55:00,130.53,130.57,130.37,130.47,3830.0,124.2048,124.2428,124.0525,124.1477,3830.0
2021-10-19 10:00:00,130.47,130.48,130.33,130.46,8310.0,124.1477,124.1572,124.0145,124.1382,8310.0
2021-10-19 10:05:00,130.46,130.48,130.26,130.48,8126.0,124.1382,124.1572,123.9479,124.1572,8126.0
2021-10-19 10:10:00,130.47,130.72,130.43,130.72,6823.0,124.1477,124.3856,124.1096,124.3856,6823.0
2021-10-19 10:15:00,130.74,130.88,130.71,130.81,4939.0,124.4046,124.5378,124.3761,124.4712,4939.0
2021-10-19 10:20:00,130.8,130.83,130.65,130.77,11676.0,124.4617,124.4902,124.319,124.4332,11676.0
2021-10-19 10:25:00,130.73,130.87,130.72,130.85,8870.0,124.3951,124.5283,124.3856,124.5093,8870.0
2021-10-19 10:30:00,130.84,130.93,130.8,130.89,5537.0,124.4998,124.5854,124.4617,124.5473,5537.0
2021-10-19 10:35:00,130.91,131.07,130.88,130.9,10306.0,124.5664,124.7186,124.5378,124.5569,10306.0
2021-10-19 10:40:00,130.92,131.01,130.88,130.89,5481.0,124.5759,124.6615,124.5378,124.5473,5481.0
2021-10-19 10:45:00,130.93,130.96,130.88,130.91,4942.0,124.5854,124.6139,124.5378,124.5664,4942.0
2021-10-19 10:50:00,130.9,130.96,130.79,130.79,6797.0,124.5569,124.6139,124.4522,124.4522,6797.0
2021-10-19 10:55:00,130.83,130.89,130.74,130.82,8286.0,124.4902,124.5473,124.4046,124.4807,8286.0
2021-10-19 11:00:00,130.89,130.91,130.86,130.88,3277.0,124.5473,124.5664,124.5188,124.5378,3277.0
2021-10-19 11:05:00,130.87,130.96,130.87,130.96,4763.0,124.5283,124.6139,124.5283,124.6139,4763.0
2021-10-19 11:10:00,130.95,131.09,130.93,131.09,5178.0,124.6044,124.7376,124.5854,124.7376,5178.0
2021-10-19 11:15:00,131.09,131.14,131.06,131.1,7271.0,124.7376,124.7852,124.7091,124.7472,7271.0
2021-10-19 11:20:00,131.1,131.16,131.02,131.11,8226.0,124.7472,124.8043,124.671,124.7567,8226.0
2021-10-19 11:25:00,131.12,131.15,130.99,130.99,6175.0,124.7662,124.7947,124.6425,124.6425,6175.0
2021-10-19 11:30:00,131.0,131.04,130.78,130.78,4823.0,124.652,124.6901,124.4427,124.4427,4823.0
2021-10-19 11:35:00,130.8,130.9,130.74,130.89,4314.0,124.4617,124.5569,124.4046,124.5473,4314.0
2021-10-19 11:40:00,130.88,130.9,130.74,130.74,4765.0,124.5378,124.5569,124.4046,124.4046,4765.0
2021-10-19 11:45:00,130.7,130.79,130.66,130.72,8115.0,124.3665,124.4522,124.3285,124.3856,8115.0
2021-10-19 11:50:00,130.72,130.82,130.71,130.81,8534.0,124.3856,124.4807,124.3761,124.4712,8534.0
2021-10-19 11:55:00,130.8,130.81,130.63,130.63,5579.0,124.4617,124.4712,124.2999,124.2999,5579.0
2021-10-19 12:00:00,130.63,130.63,130.46,130.46,4058.0,124.2999,124.2999,124.1382,124.1382,4058.0
2021-10-19 12:05:00,130.49,130.63,130.48,130.59,3982.0,124.1667,124.2999,124.1572,124.2619,3982.0
2021-10-19 12:10:00,130.6,130.7,130.59,130.7,4663.0,124.2714,124.3665,124.2619,124.3665,4663.0
2021-10-19 12:15:00,130.68,130.75,130.67,130.67,8920.0,124.3475,124.4141,124.338,124.338,8920.0
2021-10-19 12:20:00,130.67,130.69,130.62,130.63,5369.0,124.338,124.357,124.2904,124.2999,5369.0
2021-10-19 12:25:00,130.62,130.75,130.59,130.75,16558.0,124.2904,124.4141,124.2619,124.4141,16558.0
2021-10-19 12:30:00,130.76,130.79,130.63,130.63,4086.0,124.4236,124.4522,124.2999,124.2999,4086.0
2021-10-19 12:35:00,130.65,130.67,130.52,130.54,9277.0,124.319,124.338,124.1953,124.2143,9277.0
2021-10-19 12:40:00,130.58,130.68,130.58,130.67,3086.0,124.2524,124.3475,124.2524,124.338,3086.0
2021-10-19 12:45:00,130.65,130.67,130.63,130.64,3971.0,124.319,124.338,124.2999,124.3095,3971.0
2021-10-19 12:50:00,130.64,130.72,130.6,130.72,5694.0,124.3095,124.3856,124.2714,124.3856,5694.0
2021-10-19 12:55:00,130.71,130.78,130.68,130.76,6308.0,124.3761,124.4427,124.3475,124.4236,6308.0
2021-10-19 13:00:00,130.74,130.78,130.66,130.7,4228.0,124.4046,124.4427,124.3285,124.3665,4228.0
2021-10-19 13:05:00,130.68,130.75,130.67,130.75,6859.0,124.3475,124.4141,124.338,124.4141,6859.0
2021-10-19 13:10:00,130.75,130.8,130.72,130.8,4669.0,124.4141,124.4617,124.3856,124.4617,4669.0
2021-10-19 13:15:00,130.82,130.83,130.69,130.71,2326.0,124.4807,124.4902,124.357,124.3761,2326.0
2021-10-19 13:20:00,130.69,130.82,130.69,130.8,3252.0,124.357,124.4807,124.357,124.4617,3252.0
2021-10-19 13:25:00,130.79,130.79,130.71,130.76,2308.0,124.4522,124.4522,124.3761,124.4236,2308.0
2021-10-19 13:30:00,130.73,130.78,130.72,130.78,5241.0,124.3951,124.4427,124.3856,124.4427,5241.0
2021-10-19 13:35:00,130.78,130.79,130.67,130.76,4584.0,124.4427,124.4522,124.338,124.4236,4584.0
2021-10-19 13:40:00,130.75,130.77,130.64,130.69,5390.0,124.4141,124.4332,124.3095,124.357,5390.0
2021-10-19 13:45:00,130.67,130.71,130.65,130.69,2678.0,124.338,124.3761,124.319,124.357,2678.0
2021-10-19 13:50:00,130.71,130.71,130.63,130.68,3004.0,124.3761,124.3761,124.2999,124.3475,3004.0
2021-10-19 13:55:00,130.68,130.73,130.66,130.66,3065.0,124.3475,124.3951,124.3285,124.3285,3065.0
2021-10-19 14:00:00,130.66,130.68,130.53,130.53,3046.0,124.3285,124.3475,124.2048,124.2048,3046.0
2021-10-19 14:05:00,130.55,130.67,130.54,130.65,6080.0,124.2238,124.338,124.2143,124.319,6080.0
2021-10-19 14:10:00,130.67,130.68,130.61,130.61,3702.0,124.338,124.3475,124.2809,124.2809,3702.0
2021-10-19 14:15:00,130.61,130.64,130.59,130.6,5825.0,124.2809,124.3095,124.2619,124.2714,5825.0
2021-10-19 14:20:00,130.62,130.68,130.6,130.64,3158.0,124.2904,124.3475,124.2714,124.3095,3158.0
2021-10-19 14:25:00,130.61,130.63,130.57,130.58,7097.0,124.2809,124.2999,124.2428,124.2524,7097.0
2021-10-19 14:30:00,130.56,130.59,130.51,130.59,7306.0,124.2333,124.2619,124.1858,124.2619,7306.0
2021-10-19 14:35:00,130.59,130.67,130.55,130.66,3597.0,124.2619,124.338,124.2238,124.3285,3597.0
2021-10-19 14:40:00,130.64,130.76,130.64,130.76,3429.0,124.3095,124.4236,124.3095,124.4236,3429.0
2021-10-19 14:45:00,130.73,130.81,130.72,130.81,3482.0,124.3951,124.4712,124.3856,124.4712,3482.0
2021-10-19 14:50:00,130.83,130.87,130.82,130.83,14860.0,124.4902,124.5283,124.4807,124.4902,14860.0
2021-10-19 14:55:00,130.82,130.84,130.74,130.75,4525.0,124.4807,124.4998,124.4046,124.4141,4525.0
2021-10-19 15:00:00,130.74,130.77,130.73,130.74,5811.0,124.4046,124.4332,124.3951,124.4046,5811.0
2021-10-19 15:05:00,130.74,130.82,130.73,130.8,4081.0,124.4046,124.4807,124.3951,124.4617,4081.0
2021-10-19 15:10:00,130.79,130.86,130.77,130.86,4762.0,124.4522,124.5188,124.4332,124.5188,4762.0
2021-10-19 15:15:00,130.84,130.86,130.77,130.82,7404.0,124.4998,124.5188,124.4332,124.4807,7404.0
2021-10-19 15:20:00,130.81,130.82,130.7,130.72,6011.0,124.4712,124.4807,124.3665,124.3856,6011.0
2021-10-19 15:25:00,130.73,130.81,130.73,130.81,7133.0,124.3951,124.4712,124.3951,124.4712,7133.0
2021-10-19 15:30:00,130.8,130.8,130.68,130.68,9411.0,124.4617,124.4617,124.3475,124.3475,9411.0
2021-10-19 15:35:00,130.7,130.78,130.7,130.76,23971.0,124.3665,124.4427,124.3665,124.4236,23971.0
2021-10-19 15:40:00,130.76,130.89,130.76,130.88,15638.0,124.4236,124.5473,124.4236,124.5378,15638.0
2021-10-19 15:45:00,130.88,130.91,130.84,130.87,29258.0,124.5378,124.5664,124.4998,124.5283,29258.0
2021-10-19 15:50:00,130.86,130.96,130.82,130.92,44897.0,124.5188,124.6139,124.4807,124.5759,44897.0
2021-10-19 15:55:00,130.92,130.95,130.74,130.92,167737.0,124.5759,124.6044,124.4046,124.5759,167737.0
2021-10-20 09:30:00,131.35,131.74,131.01,131.19,47243.0,124.985,125.3562,124.6615,124.8328,47243.0
2021-10-20 09:35:00,131.26,131.42,130.81,131.42,9365.0,124.8994,125.0517,124.4712,125.0517,9365.0
2021-10-20 09:40:00,131.34,131.46,130.96,131.03,9626.0,124.9755,125.0897,124.6139,124.6806,9626.0
2021-10-20 09:45:00,131.0,131.0,130.9,130.98,17167.0,124.652,124.652,124.5569,124.633,17167.0
2021-10-20 09:50:00,131.0,131.0,130.82,130.82,12187.0,124.652,124.652,124.4807,124.4807,12187.0
2021-10-20 09:55:00,130.86,131.04,130.79,130.99,8792.0,124.5188,124.6901,124.4522,124.6425,8792.0
2021-10-20 10:00:00,130.96,130.96,130.7,130.72,13099.0,124.6139,124.6139,124.3665,124.3856,13099.0
2021-10-20 10:05:00,130.68,130.83,130.55,130.82,16598.0,124.3475,124.4902,124.2238,124.4807,16598.0
2021-10-20 10:10:00,130.79,130.96,130.65,130.83,10497.0,124.4522,124.6139,124.319,124.4902,10497.0
2021-10-20 10:15:00,130.8,130.95,130.72,130.83,11069.0,124.4617,124.6044,124.3856,124.4902,11069.0
2021-10-20 10:20:00,130.82,131.0,130.79,130.98,12710.0,124.4807,124.652,124.4522,124.633,12710.0
2021-10-20 10:25:00,131.0,131.18,130.96,131.02,12700.0,124.652,124.8233,124.6139,124.671,12700.0
2021-10-20 10:30:00,131.0,131.11,130.89,131.11,8758.0,124.652,124.7567,124.5473,124.7567,8758.0
2021-10-20 10:35:00,131.06,131.1,130.78,130.83,7243.0,124.7091,124.7472,124.4427,124.4902,7243.0
2021-10-20 10:40:00,130.82,130.92,130.67,130.68,10340.0,124.4807,124.5759,124.338,124.3475,10340.0
2021-10-20 10:45:00,130.66,130.72,130.55,130.68,5979.0,124.3285,124.3856,124.2238,124.3475,5979.0
2021-10-20 10:50:00,130.67,130.7,130.37,130.44,8820.0,124.338,124.3665,124.0525,124.1191,8820.0
2021-10-20 10:55:00,130.47,130.51,130.24,130.25,7088.0,124.1477,124.1858,123.9288,123.9384,7088.0
2021-10-20 11:00:00,130.3,130.31,130.03,130.15,13483.0,123.9859,123.9954,123.729,123.8432,13483.0
2021-10-20 11:05:00,130.19,130.23,130.02,130.07,7834.0,123.8813,123.9193,123.7195,123.7671,7834.0
2021-10-20 11:10:00,130.01,130.03,129.93,130.03,6045.0,123.71,123.729,123.6339,123.729,6045.0
2021-10-20 11:15:00,130.02,130.02,129.81,129.89,11847.0,123.7195,123.7195,123.5197,123.5958,11847.0
2021-10-20 11:20:00,129.89,130.15,129.86,130.12,9139.0,123.5958,123.8432,123.5673,123.8147,9139.0
2021-10-20 11:25:00,130.12,130.16,130.02,130.12,7138.0,123.8147,123.8527,123.7195,123.8147,7138.0
2021-10-20 11:30:00,130.08,130.18,130.03,130.14,12084.0,123.7766,123.8717,123.729,123.8337,12084.0
2021-10-20 11:35:00,130.15,130.16,130.05,130.13,4805.0,123.8432,123.8527,123.748,123.8242,4805.0
2021-10-20 11:40:00,130.17,130.18,130.05,130.12,3384.0,123.8622,123.8717,123.748,123.8147,3384.0
2021-10-20 11:45:00,130.15,130.2,130.11,130.16,2422.0,123.8432,123.8908,123.8051,123.8527,2422.0
2021-10-20 11:50:00,130.15,130.23,130.09,130.17,4292.0,123.8432,123.9193,123.7861,123.8622,4292.0
2021-10-20 11:55:00,130.19,130.2,130.03,130.08,5915.0,123.8813,123.8908,123.729,123.7766,5915.0
2021-10-20 12:00:00,130.07,130.1,130.06,130.06,3751.0,123.7671,123.7956,123.7576,123.7576,3751.0
2021-10-20 12:05:00,130.06,130.14,130.06,130.13,4541.0,123.7576,123.8337,123.7576,123.8242,4541.0
2021-10-20 12:10:00,130.15,130.17,130.05,130.09,5212.0,123.8432,123.8622,123.748,123.7861,5212.0
2021-10-20 12:15:00,130.09,130.14,130.0,130.13,2748.0,123.7861,123.8337,123.7005,123.8242,2748.0
2021-10-20 12:20:00,130.1,130.11,130.02,130.03,5702.0,123.7956,123.8051,123.7195,123.729,5702.0
2021-10-20 12:25:00,130.04,130.12,129.99,130.0,4751.0,123.7385,123.8147,123.691,123.7005,4751.0
2021-10-20 12:30:00,130.04,130.18,130.04,130.1,2261.0,123.7385,123.8717,123.7385,123.7956,2261.0
2021-10-20 12:35:00,130.12,130.2,130.12,130.2,1356.0,123.8147,123.8908,123.8147,123.8908,1356.0
2021-10-20 12:40:00,130.25,130.39,130.21,130.39,2378.0,123.9384,124.0716,123.9003,124.0716,2378.0
2021-10-20 12:45:00,130.37,130.46,130.33,130.39,4898.0,124.0525,124.1382,124.0145,124.0716,4898.0
2021-10-20 12:50:00,130.44,130.5,130.41,130.42,4203.0,124.1191,124.1762,124.0906,124.1001,4203.0
2021-10-20 12:55:00,130.45,130.55,130.4,130.53,23717.0,124.1287,124.2238,124.0811,124.2048,23717.0
2021-10-20 13:00:00,130.55,130.56,130.38,130.41,3468.0,124.2238,124.2333,124.0621,124.0906,3468.0
2021-10-20 13:05:00,130.37,130.37,130.29,130.32,3038.0,124.0525,124.0525,123.9764,124.005,3038.0
2021-10-20 13:10:00,130.29,130.38,130.28,130.28,4501.0,123.9764,124.0621,123.9669,123.9669,4501.0
2021-10-20 13:15:00,130.28,130.3,130.14,130.16,7927.0,123.9669,123.9859,123.8337,123.8527,7927.0
2021-10-20 13:20:00,130.14,130.15,130.03,130.07,4923.0,123.8337,123.8432,123.729,123.7671,4923.0
2021-10-20 13:25:00,130.09,130.24,130.03,130.22,4276.0,123.7861,123.9288,123.729,123.9098,4276.0
2021-10-20 13:30:00,130.31,130.38,130.24,130.3,11329.0,123.9954,124.0621,123.9288,123.9859,11329.0
2021-10-20 13:35:00,130.31,130.33,130.17,130.21,3498.0,123.9954,124.0145,123.8622,123.9003,3498.0
2021-10-20 13:40:00,130.22,130.34,130.18,130.33,3881.0,123.9098,124.024,123.8717,124.0145,3881.0
2021-10-20 13:45:00,130.37,130.48,130.35,130.47,3607.0,124.0525,124.1572,124.0335,124.1477,3607.0
2021-10-20 13:50:00,130.45,130.46,130.39,130.45,5208.0,124.1287,124.1382,124.0716,124.1287,5208.0
2021-10-20 13:55:00,130.43,130.55,130.42,130.53,5890.0,124.1096,124.2238,124.1001,124.2048,5890.0
2021-10-20 14:00:00,130.53,130.58,130.43,130.43,5678.0,124.2048,124.2524,124.1096,124.1096,5678.0
2021-10-20 14:05:00,130.42,130.49,130.41,130.49,4446.0,124.1001,124.1667,124.0906,124.1667,4446.0
2021-10-20 14:10:00,130.5,130.59,130.49,130.54,5122.0,124.1762,124.2619,124.1667,124.2143,5122.0
2021-10-20 14:15:00,130.55,130.62,130.55,130.57,4575.0,124.2238,124.2904,124.2238,124.2428,4575.0
2021-10-20 14:20:00,130.54,130.56,130.5,130.5,3560.0,124.2143,124.2333,124.1762,124.1762,3560.0
2021-10-20 14:25:00,130.49,130.52,130.47,130.5,3335.0,124.1667,124.1953,124.1477,124.1762,3335.0
2021-10-20 14:30:00,130.5,130.51,130.46,130.47,3224.0,124.1762,124.1858,124.1382,124.1477,3224.0
2021-10-20 14:35:00,130.46,130.58,130.46,130.57,4928.0,124.1382,124.2524,124.1382,124.2428,4928.0
2021-10-20 14:40:00,130.54,130.6,130.53,130.53,3620.0,124.2143,124.2714,124.2048,124.2048,3620.0
2021-10-20 14:45:00,130.55,130.59,130.52,130.59,3082.0,124.2238,124.2619,124.1953,124.2619,3082.0
2021-10-20 14:50:00,130.61,130.62,130.54,130.57,4511.0,124.2809,124.2904,124.2143,124.2428,4511.0
2021-10-20 14:55:00,130.56,130.61,130.55,130.56,5539.0,124.2333,124.2809,124.2238,124.2333,5539.0
2021-10-20 15:00:00,130.56,130.61,130.56,130.59,4072.0,124.2333,124.2809,124.2333,124.2619,4072.0
2021-10-20 15:05:00,130.6,130.61,130.52,130.52,4419.0,124.2714,124.2809,124.1953,124.1953,4419.0
2021-10-20 15:10:00,130.54,130.54,130.34,130.34,6632.0,124.2143,124.2143,124.024,124.024,6632.0
2021-10-20 15:15:00,130.33,130.33,130.19,130.24,6433.0,124.0145,124.0145,123.8813,123.9288,6433.0
2021-10-20 15:20:00,130.24,130.28,130.17,130.17,7692.0,123.9288,123.9669,123.8622,123.8622,7692.0
2021-10-20 15:25:00,130.14,130.15,130.08,130.12,6405.0,123.8337,123.8432,123.7766,123.8147,6405.0
2021-10-20 15:30:00,130.08,130.25,130.03,130.24,9655.0,123.7766,123.9384,123.729,123.9288,9655.0
2021-10-20 15:35:00,130.24,130.29,130.17,130.19,8148.0,123.9288,123.9764,123.8622,123.8813,8148.0
2021-10-20 15:40:00,130.2,130.32,130.18,130.27,17972.0,123.8908,124.005,123.8717,123.9574,17972.0
2021-10-20 15:45:00,130.24,130.32,130.2,130.2,14696.0,123.9288,124.005,123.8908,123.8908,14696.0
2021-10-20 15:50:00,130.2,130.22,130.07,130.09,35896.0,123.8908,123.9098,123.7671,123.7861,35896.0
2021-10-20 15:55:00,130.08,130.25,129.98,130.25,90982.0,123.7766,123.9384,123.6814,123.9384,90982.0
2021-10-21 09:30:00,130.25,130.46,129.7,129.72,28240.0,123.9384,124.1382,123.415,123.434,28240.0
2021-10-21 09:35:00,129.88,129.91,129.61,129.68,6709.0,123.5863,123.6148,123.3294,123.396,6709.0
2021-10-21 09:40:00,129.63,129.63,129.24,129.34,9091.0,123.3484,123.3484,122.9773,123.0725,9091.0
2021-10-21 09:45:00,129.27,129.64,129.27,129.59,6918.0,123.0058,123.3579,123.0058,123.3103,6918.0
2021-10-21 09:50:00,129.59,129.91,129.59,129.75,9215.0,123.3103,123.6148,123.3103,123.4626,9215.0
2021-10-21 09:55:00,129.7,130.17,129.69,130.14,17965.0,123.415,123.8622,123.4055,123.8337,17965.0
2021-10-21 10:00:00,130.16,130.21,129.92,129.92,12124.0,123.8527,123.9003,123.6243,123.6243,12124.0
2021-10-21 10:05:00,129.96,130.04,129.76,129.92,15662.0,123.6624,123.7385,123.4721,123.6243,15662.0
2021-10-21 10:10:00,130.0,130.0,129.69,129.82,8905.0,123.7005,123.7005,123.4055,123.5292,8905.0
2021-10-21 10:15:00,129.76,130.07,129.72,130.07,7058.0,123.4721,123.7671,123.434,123.7671,7058.0
2021-10-21 10:20:00,130.04,130.15,130.02,130.05,10301.0,123.7385,123.8432,123.7195,123.748,10301.0
2021-10-21 10:25:00,130.05,130.13,129.95,130.11,9430.0,123.748,123.8242,123.6529,123.8051,9430.0
2021-10-21 10:30:00,130.13,130.13,129.94,129.95,10486.0,123.8242,123.8242,123.6434,123.6529,10486.0
2021-10-21 10:35:00,129.93,130.0,129.63,129.74,11235.0,123.6339,123.7005,123.3484,123.4531,11235.0
2021-10-21 10:40:00,129.75,129.91,129.69,129.91,11605.0,123.4626,123.6148,123.4055,123.6148,11605.0
2021-10-21 10:45:00,129.92,130.16,129.85,130.07,6872.0,123.6243,123.8527,123.5577,123.7671,6872.0
2021-10-21 10:50:00,130.13,130.15,129.99,130.03,8123.0,123.8242,123.8432,123.691,123.729,8123.0
2021-10-21 10:55:00,130.07,130.18,130.01,130.01,7818.0,123.7671,123.8717,123.71,123.71,7818.0
2021-10-21 11:00:00,130.07,130.2,130.01,130.04,4439.0,123.7671,123.8908,123.71,123.7385,4439.0
2021-10-21 11:05:00,130.05,130.19,130.03,130.06,8330.0,123.748,123.8813,123.729,123.7576,8330.0
2021-10-21 11:10:00,130.09,130.09,129.91,130.02,7790.0,123.7861,123.7861,123.6148,123.7195,7790.0
2021-10-21 11:15:00,130.05,130.15,130.02,130.03,9851.0,123.748,123.8432,123.7195,123.729,9851.0
2021-10-21 11:20:00,130.01,130.12,129.98,130.1,8929.0,123.71,123.8147,123.6814,123.7956,8929.0
2021-10-21 11:25:00,130.14,130.16,129.95,129.97,6939.0,123.8337,123.8527,123.6529,123.6719,6939.0
2021-10-21 11:30:00,129.96,130.03,129.91,129.95,7690.0,123.6624,123.729,123.6148,123.6529,7690.0
2021-10-21 11:35:00,129.96,130.03,129.96,129.99,4235.0,123.6624,123.729,123.6624,123.691,4235.0
2021-10-21 11:40:00,130.06,130.07,129.97,130.05,9463.0,123.7576,123.7671,123.6719,123.748,9463.0
2021-10-21 11:45:00,130.08,130.22,130.08,130.12,13761.0,123.7766,123.9098,123.7766,123.8147,13761.0
2021-10-21 11:50:00,130.14,130.26,130.14,130.18,8819.0,123.8337,123.9479,123.8337,123.8717,8819.0
2021-10-21 11:55:00,130.16,130.2,130.11,130.12,8718.0,123.8527,123.8908,123.8051,123.8147,8718.0
2021-10-21 12:00:00,130.13,130.21,130.12,130.19,8011.0,123.8242,123.9003,123.8147,123.8813,8011.0
2021-10-21 12:05:00,130.22,130.22,130.07,130.12,6449.0,123.9098,123.9098,123.7671,123.8147,6449.0
2021-10-21 12:10:00,130.13,130.26,130.12,130.24,5136.0,123.8242,123.9479,123.8147,123.9288,5136.0
2021-10-21 12:15:00,130.27,130.34,130.25,130.33,8014.0,123.9574,124.024,123.9384,124.0145,8014.0
2021-10-21 12:20:00,130.29,130.31,130.24,130.25,7132.0,123.9764,123.9954,123.9288,123.9384,7132.0
2021-10-21 12:25:00,130.25,130.33,130.25,130.31,3321.0,123.9384,124.0145,123.9384,123.9954,3321.0
2021-10-21 12:30:00,130.34,130.37,130.3,130.36,2396.0,124.024,124.0525,123.9859,124.043,2396.0
2021-10-21 12:35:00,130.37,130.39,130.3,130.31,10279.0,124.0525,124.0716,123.9859,123.9954,10279.0
2021-10-21 12:40:00,130.33,130.49,130.32,130.48,21397.0,124.0145,124.1667,124.005,124.1572,21397.0
2021-10-21 12:45:00,130.46,130.56,130.4,130.53,20974.0,124.1382,124.2333,124.0811,124.2048,20974.0
2021-10-21 12:50:00,130.56,130.56,130.48,130.49,3666.0,124.2333,124.2333,124.1572,124.1667,3666.0
2021-10-21 12:55:00,130.5,130.54,130.49,130.51,2839.0,124.1762,124.2143,124.1667,124.1858,2839.0
2021-10-21 13:00:00,130.47,130.47,130.29,130.33,5765.0,124.1477,124.1477,123.9764,124.0145,5765.0
2021-10-21 13:05:00,130.35,130.42,130.35,130.4,2900.0,124.0335,124.1001,124.0335,124.0811,2900.0
2021-10-21 13:10:00,130.41,130.46,130.28,130.33,56182.0,124.0906,124.1382,123.9669,124.0145,56182.0
2021-10-21 13:15:00,130.36,130.36,130.12,130.12,7607.0,124.043,124.043,123.8147,123.8147,7607.0
2021-10-21 13:20:00,130.12,130.15,130.07,130.09,5922.0,123.8147,123.8432,123.7671,123.7861,5922.0
2021-10-21 13:25:00,130.09,130.16,130.05,130.09,14671.0,123.7861,123.8527,123.748,123.7861,14671.0
2021-10-21 13:30:00,130.09,130.14,130.07,130.13,5931.0,123.7861,123.8337,123.7671,123.8242,5931.0
2021-10-21 13:35:00,130.14,130.23,130.14,130.16,6473.0,123.8337,123.9193,123.8337,123.8527,6473.0
2021-10-21 13:40:00,130.14,130.17,130.07,130.12,5040.0,123.8337,123.8622,123.7671,123.8147,5040.0
2021-10-21 13:45:00,130.14,130.16,130.08,130.09,3699.0,123.8337,123.8527,123.7766,123.7861,3699.0
2021-10-21 13:50:00,130.07,130.09,129.97,129.97,4764.0,123.7671,123.7861,123.6719,123.6719,4764.0
2021-10-21 13:55:00,130.0,130.04,129.98,129.99,5065.0,123.7005,123.7385,123.6814,123.691,5065.0
2021-10-21 14:00:00,129.99,130.01,129.94,129.94,6992.0,123.691,123.71,123.6434,123.6434,6992.0
2021-10-21 14:05:00,129.97,130.03,129.93,130.03,13449.0,123.6719,123.729,123.6339,123.729,13449.0
2021-10-21 14:10:00,130.02,130.05,129.99,130.0,8015.0,123.7195,123.748,123.691,123.7005,8015.0
2021-10-21 14:15:00,130.01,130.08,129.99,130.04,8866.0,123.71,123.7766,123.691,123.7385,8866.0
2021-10-21 14:20:00,130.02,130.07,129.99,130.06,6258.0,123.7195,123.7671,123.691,123.7576,6258.0
2021-10-21 14:25:00,130.06,130.09,130.03,130.06,8603.0,123.7576,123.7861,123.729,123.7576,8603.0
2021-10-21 14:30:00,130.06,130.17,130.06,130.16,7481.0,123.7576,123.8622,123.7576,123.8527,7481.0
2021-10-21 14:35:00,130.16,130.2,130.12,130.12,6041.0,123.8527,123.8908,123.8147,123.8147,6041.0
2021-10-21 14:40:00,130.13,130.14,130.04,130.06,7632.0,123.8242,123.8337,123.7385,123.7576,7632.0
2021-10-21 14:45:00,130.06,130.06,129.94,129.96,8227.0,123.7576,123.7576,123.6434,123.6624,8227.0
2021-10-21 14:50:00,129.95,130.01,129.94,129.94,9404.0,123.6529,123.71,123.6434,123.6434,9404.0
2021-10-21 14:55:00,129.94,130.04,129.94,129.97,7451.0,123.6434,123.7385,123.6434,123.6719,7451.0
2021-10-21 15:00:00,130.0,130.01,129.91,129.92,10502.0,123.7005,123.71,123.6148,123.6243,10502.0
2021-10-21 15:05:00,129.93,129.93,129.84,129.87,8208.0,123.6339,123.6339,123.5482,123.5768,8208.0
2021-10-21 15:10:00,129.87,129.88,129.77,129.81,12278.0,123.5768,123.5863,123.4816,123.5197,12278.0
2021-10-21 15:15:00,129.79,129.88,129.75,129.86,5416.0,123.5006,123.5863,123.4626,123.5673,5416.0
2021-10-21 15:20:00,129.84,129.89,129.81,129.83,9049.0,123.5482,123.5958,123.5197,123.5387,9049.0
2021-10-21 15:25:00,129.8,129.84,129.77,129.77,11264.0,123.5102,123.5482,123.4816,123.4816,11264.0
2021-10-21 15:30:00,129.75,129.75,129.62,129.66,7428.0,123.4626,123.4626,123.3389,123.3769,7428.0
2021-10-21 15:35:00,129.64,129.69,129.53,129.56,25372.0,123.3579,123.4055,123.2532,123.2818,25372.0
2021-10-21 15:40:00,129.55,129.58,129.5,129.5,22298.0,123.2723,123.3008,123.2247,123.2247,22298.0
2021-10-21 15:45:00,129.52,129.53,129.44,129.46,27779.0,123.2437,123.2532,123.1676,123.1866,27779.0
2021-10-21 15:50:00,129.46,129.52,129.42,129.5,41333.0,123.1866,123.2437,123.1486,123.2247,41333.0
2021-10-21 15:55:00,129.5,129.63,129.41,129.6,196261.0,123.2247,123.3484,123.1391,123.3199,196261.0
2021-10-22 09:30:00,129.75,130.05,129.73,129.87,34907.0,123.4626,123.748,123.4436,123.5768,34907.0
2021-10-22 09:35:00,129.95,130.1,129.75,130.09,34560.0,123.6529,123.7956,123.4626,123.7861,34560.0
2021-10-22 09:40:00,130.13,130.38,130.09,130.13,36164.0,123.8242,124.0621,123.7861,123.8242,36164.0
2021-10-22 09:45:00,130.23,130.5,130.18,130.29,24586.0,123.9193,124.1762,123.8717,123.9764,24586.0
2021-10-22 09:50:00,130.32,130.33,130.11,130.13,9057.0,124.005,124.0145,123.8051,123.8242,9057.0
2021-10-22 09:55:00,130.04,130.17,129.96,130.06,7441.0,123.7385,123.8622,123.6624,123.7576,7441.0
2021-10-22 10:00:00,130.1,130.26,130.1,130.18,9669.0,123.7956,123.9479,123.7956,123.8717,9669.0
2021-10-22 10:05:00,130.21,130.24,130.07,130.23,6381.0,123.9003,123.9288,123.7671,123.9193,6381.0
2021-10-22 10:10:00,130.19,130.33,130.05,130.33,6360.0,123.8813,124.0145,123.748,124.0145,6360.0
2021-10-22 10:15:00,130.31,130.35,130.17,130.17,8817.0,123.9954,124.0335,123.8622,123.8622,8817.0
2021-10-22 10:20:00,130.15,130.31,130.12,130.24,6686.0,123.8432,123.9954,123.8147,123.9288,6686.0
2021-10-22 10:25:00,130.23,130.47,130.18,130.36,39884.0,123.9193,124.1477,123.8717,124.043,39884.0
2021-10-22 10:30:00,130.35,130.37,130.28,130.31,4523.0,124.0335,124.0525,123.9669,123.9954,4523.0
2021-10-22 10:35:00,130.29,130.31,130.23,130.28,4286.0,123.9764,123.9954,123.9193,123.9669,4286.0
2021-10-22 10:40:00,130.3,130.42,130.29,130.41,8710.0,123.9859,124.1001,123.9764,124.0906,8710.0
2021-10-22 10:45:00,130.4,130.49,130.39,130.39,8802.0,124.0811,124.1667,124.0716,124.0716,8802.0
2021-10-22 10:50:00,130.38,130.48,130.33,130.41,11601.0,124.0621,124.1572,124.0145,124.0906,11601.0
2021-10-22 10:55:00,130.4,130.47,130.3,130.31,7553.0,124.0811,124.1477,123.9859,123.9954,7553.0
2021-10-22 11:00:00,130.29,130.45,130.29,130.45,6543.0,123.9764,124.1287,123.9764,124.1287,6543.0
2021-10-22 11:05:00,130.47,130.53,130.45,130.48,32084.0,124.1477,124.2048,124.1287,124.1572,32084.0
2021-10-22 11:10:00,130.47,130.59,130.47,130.55,20781.0,124.1477,124.2619,124.1477,124.2238,20781.0
2021-10-22 11:15:00,130.52,130.52,130.3,130.3,5848.0,124.1953,124.1953,123.9859,123.9859,5848.0
2021-10-22 11:20:00,130.3,130.31,130.15,130.16,6224.0,123.9859,123.9954,123.8432,123.8527,6224.0
2021-10-22 11:25:00,130.15,130.33,130.06,130.33,8553.0,123.8432,124.0145,123.7576,124.0145,8553.0
2021-10-22 11:30:00,130.31,130.42,130.23,130.32,6422.0,123.9954,124.1001,123.9193,124.005,6422.0
2021-10-22 11:35:00,130.35,130.37,130.12,130.26,10348.0,124.0335,124.0525,123.8147,123.9479,10348.0
2021-10-22 11:40:00,130.25,130.3,130.09,130.27,7312.0,123.9384,123.9859,123.7861,123.9574,7312.0
2021-10-22 11:45:00,130.26,130.3,130.2,130.22,4246.0,123.9479,123.9859,123.8908,123.9098,4246.0
2021-10-22 11:50:00,130.16,130.25,130.1,130.22,7247.0,123.8527,123.9384,123.7956,123.9098,7247.0
2021-10-22 11:55:00,130.22,130.39,130.21,130.33,6573.0,123.9098,124.0716,123.9003,124.0145,6573.0
2021-10-22 12:00:00,130.31,130.44,130.19,130.44,11782.0,123.9954,124.1191,123.8813,124.1191,11782.0
2021-10-22 12:05:00,130.42,130.58,130.42,130.53,5862.0,124.1001,124.2524,124.1001,124.2048,5862.0
2021-10-22 12:10:00,130.52,130.52,130.41,130.49,6227.0,124.1953,124.1953,124.0906,124.1667,6227.0
2021-10-22 12:15:00,130.48,130.55,130.44,130.53,6476.0,124.1572,124.2238,124.1191,124.2048,6476.0
2021-10-22 12:20:00,130.5,130.53,130.45,130.51,5797.0,124.1762,124.2048,124.1287,124.1858,5797.0
2021-10-22 12:25:00,130.53,130.58,130.48,130.56,5689.0,124.2048,124.2524,124.1572,124.2333,5689.0
2021-10-22 12:30:00,130.55,130.68,130.55,130.65,5322.0,124.2238,124.3475,124.2238,124.319,5322.0
2021-10-22 12:35:00,130.67,130.71,130.66,130.67,4182.0,124.338,124.3761,124.3285,124.338,4182.0
2021-10-22 12:40:00,130.67,130.75,130.67,130.75,1947.0,124.338,124.4141,124.338,124.4141,1947.0
2021-10-22 12:45:00,130.74,130.76,130.69,130.7,7361.0,124.4046,124.4236,124.357,124.3665,7361.0
2021-10-22 12:50:00,130.72,130.81,130.66,130.81,5475.0,124.3856,124.4712,124.3285,124.4712,5475.0
2021-10-22 12:55:00,130.83,130.86,130.75,130.77,7748.0,124.4902,124.5188,124.4141,124.4332,7748.0
2021-10-22 13:00:00,130.75,130.79,130.69,130.69,6415.0,124.4141,124.4522,124.357,124.357,6415.0
2021-10-22 13:05:00,130.7,130.78,130.69,130.78,6508.0,124.3665,124.4427,124.357,124.4427,6508.0
2021-10-22 13:10:00,130.78,130.81,130.74,130.75,5733.0,124.4427,124.4712,124.4046,124.4141,5733.0
2021-10-22 13:15:00,130.73,130.74,130.66,130.73,5031.0,124.3951,124.4046,124.3285,124.3951,5031.0
2021-10-22 13:20:00,130.7,130.88,130.69,130.88,7615.0,124.3665,124.5378,124.357,124.5378,7615.0
2021-10-22 13:25:00,130.84,130.88,130.83,130.87,6982.0,124.4998,124.5378,124.4902,124.5283,6982.0
2021-10-22 13:30:00,130.84,130.86,130.78,130.86,4909.0,124.4998,124.5188,124.4427,124.5188,4909.0
2021-10-22 13:35:00,130.85,130.87,130.83,130.84,7686.0,124.5093,124.5283,124.4902,124.4998,7686.0
2021-10-22 13:40:00,130.86,130.88,130.8,130.8,6949.0,124.5188,124.5378,124.4617,124.4617,6949.0
2021-10-22 13:45:00,130.83,130.9,130.81,130.9,5079.0,124.4902,124.5569,124.4712,124.5569,5079.0
2021-10-22 13:50:00,130.96,131.0,130.92,131.0,2924.0,124.6139,124.652,124.5759,124.652,2924.0
2021-10-22 13:55:00,131.01,131.05,130.91,130.92,7021.0,124.6615,124.6996,124.5664,124.5759,7021.0
2021-10-22 14:00:00,130.94,131.13,130.94,131.12,2339.0,124.5949,124.7757,124.5949,124.7662,2339.0
2021-10-22 14:05:00,131.1,131.16,131.05,131.08,5372.0,124.7472,124.8043,124.6996,124.7281,5372.0
2021-10-22 14:10:00,131.09,131.15,131.08,131.1,4885.0,124.7376,124.7947,124.7281,124.7472,4885.0
2021-10-22 14:15:00,131.1,131.19,131.1,131.18,2845.0,124.7472,124.8328,124.7472,124.8233,2845.0
2021-10-22 14:20:00,131.19,131.3,131.19,131.28,5537.0,124.8328,124.9375,124.8328,124.9184,5537.0
2021-10-22 14:25:00,131.3,131.35,131.28,131.35,9931.0,124.9375,124.985,124.9184,124.985,9931.0
2021-10-22 14:30:00,131.35,131.44,131.34,131.38,4184.0,124.985,125.0707,124.9755,125.0136,4184.0
2021-10-22 14:35:00,131.39,131.4,131.28,131.29,7577.0,125.0231,125.0326,124.9184,124.928,7577.0
2021-10-22 14:40:00,131.31,131.34,131.29,131.31,2645.0,124.947,124.9755,124.928,124.947,2645.0
2021-10-22 14:45:00,131.33,131.38,131.3,131.35,3007.0,124.966,125.0136,124.9375,124.985,3007.0
2021-10-22 14:50:00,131.37,131.43,131.35,131.4,6160.0,125.0041,125.0612,124.985,125.0326,6160.0
2021-10-22 14:55:00,131.39,131.47,131.37,131.41,10615.0,125.0231,125.0992,125.0041,125.0421,10615.0
2021-10-22 15:00:00,131.41,131.55,131.4,131.51,4063.0,125.0421,125.1754,125.0326,125.1373,4063.0
2021-10-22 15:05:00,131.51,131.61,131.51,131.59,5881.0,125.1373,125.2325,125.1373,125.2134,5881.0
2021-10-22 15:10:00,131.59,131.6,131.53,131.55,4227.0,125.2134,125.2229,125.1563,125.1754,4227.0
2021-10-22 15:15:00,131.55,131.65,131.52,131.52,9871.0,125.1754,125.2705,125.1468,125.1468,9871.0
2021-10-22 15:20:00,131.56,131.65,131.55,131.58,5198.0,125.1849,125.2705,125.1754,125.2039,5198.0
2021-10-22 15:25:00,131.58,131.67,131.56,131.67,5127.0,125.2039,125.2895,125.1849,125.2895,5127.0
2021-10-22 15:30:00,131.71,131.86,131.68,131.85,9113.0,125.3276,125.4703,125.2991,125.4608,9113.0
2021-10-22 15:35:00,131.85,131.85,131.71,131.81,15506.0,125.4608,125.4608,125.3276,125.4228,15506.0
2021-10-22 15:40:00,131.81,131.82,131.73,131.79,14159.0,125.4228,125.4323,125.3466,125.4037,14159.0
2021-10-22 15:45:00,131.78,131.79,131.71,131.76,16287.0,125.3942,125.4037,125.3276,125.3752,16287.0
2021-10-22 15:50:00,131.78,131.85,131.75,131.8,25064.0,125.3942,125.4608,125.3657,125.4132,25064.0
2021-10-22 15:55:00,131.79,131.79,131.58,131.64,75478.0,125.4037,125.4037,125.2039,125.261,75478.0
2021-10-25 09:30:00,131.85,131.85,131.4,131.53,35280.0,125.4608,125.4608,125.0326,125.1563,35280.0
2021-10-25 09:35:00,131.48,131.75,131.4,131.72,13706.0,125.1088,125.3657,125.0326,125.3371,13706.0
2021-10-25 09:40:00,131.71,131.79,131.55,131.68,8591.0,125.3276,125.4037,125.1754,125.2991,8591.0
2021-10-25 09:45:00,131.68,131.68,131.35,131.48,23560.0,125.2991,125.2991,124.985,125.1088,23560.0
2021-10-25 09:50:00,131.42,131.5,131.3,131.35,4393.0,125.0517,125.1278,124.9375,124.985,4393.0
2021-10-25 09:55:00,131.4,131.77,131.4,131.73,15032.0,125.0326,125.3847,125.0326,125.3466,15032.0
2021-10-25 10:00:00,131.69,131.82,131.69,131.77,7268.0,125.3086,125.4323,125.3086,125.3847,7268.0
2021-10-25 10:05:00,131.75,131.83,131.71,131.81,5905.0,125.3657,125.4418,125.3276,125.4228,5905.0
2021-10-25 10:10:00,131.8,131.85,131.67,131.68,7753.0,125.4132,125.4608,125.2895,125.2991,7753.0
2021-10-25 10:15:00,131.66,131.99,131.64,131.99,20909.0,125.28,125.594,125.261,125.594,20909.0
2021-10-25 10:20:00,131.98,132.12,131.77,131.77,7543.0,125.5845,125.7177,125.3847,125.3847,7543.0
2021-10-25 10:25:00,131.78,131.89,131.64,131.89,4036.0,125.3942,125.4989,125.261,125.4989,4036.0
2021-10-25 10:30:00,131.89,132.06,131.87,132.03,5414.0,125.4989,125.6606,125.4799,125.6321,5414.0
2021-10-25 10:35:00,132.05,132.15,132.0,132.13,9280.0,125.6511,125.7463,125.6036,125.7273,9280.0
2021-10-25 10:40:00,132.13,132.27,132.11,132.13,4650.0,125.7273,125.8605,125.7082,125.7273,4650.0
2021-10-25 10:45:00,132.17,132.19,132.1,132.18,7696.0,125.7653,125.7843,125.6987,125.7748,7696.0
2021-10-25 10:50:00,132.21,132.28,132.09,132.11,25219.0,125.8034,125.87,125.6892,125.7082,25219.0
2021-10-25 10:55:00,132.12,132.27,132.12,132.27,3904.0,125.7177,125.8605,125.7177,125.8605,3904.0
2021-10-25 11:00:00,132.29,132.39,132.28,132.28,3882.0,125.8795,125.9747,125.87,125.87,3882.0
2021-10-25 11:05:00,132.31,132.38,132.27,132.3,8705.0,125.8985,125.9651,125.8605,125.889,8705.0
2021-10-25 11:10:00,132.27,132.37,132.25,132.35,2335.0,125.8605,125.9556,125.8414,125.9366,2335.0
2021-10-25 11:15:00,132.34,132.36,132.28,132.29,5516.0,125.9271,125.9461,125.87,125.8795,5516.0
2021-10-25 11:20:00,132.27,132.27,132.09,132.1,5292.0,125.8605,125.8605,125.6892,125.6987,5292.0
2021-10-25 11:25:00,132.1,132.2,132.1,132.18,4969.0,125.6987,125.7939,125.6987,125.7748,4969.0
2021-10-25 11:30:00,132.19,132.26,132.11,132.14,6023.0,125.7843,125.851,125.7082,125.7368,6023.0
2021-10-25 11:35:00,132.16,132.25,132.14,132.19,5416.0,125.7558,125.8414,125.7368,125.7843,5416.0
2021-10-25 11:40:00,132.22,132.22,132.12,132.13,8678.0,125.8129,125.8129,125.7177,125.7273,8678.0
2021-10-25 11:45:00,132.13,132.13,132.06,132.1,2775.0,125.7273,125.7273,125.6606,125.6987,2775.0
2021-10-25 11:50:00,132.1,132.27,132.1,132.25,4559.0,125.6987,125.8605,125.6987,125.8414,4559.0
2021-10-25 11:55:00,132.26,132.33,132.17,132.3,13435.0,125.851,125.9176,125.7653,125.889,13435.0
2021-10-25 12:00:00,132.29,132.29,132.18,132.23,6103.0,125.8795,125.8795,125.7748,125.8224,6103.0
2021-10-25 12:05:00,132.23,132.34,132.23,132.34,3018.0,125.8224,125.9271,125.8224,125.9271,3018.0
2021-10-25 12:10:00,132.33,132.33,132.27,132.27,3419.0,125.9176,125.9176,125.8605,125.8605,3419.0
2021-10-25 12:15:00,132.28,132.33,132.28,132.3,6902.0,125.87,125.9176,125.87,125.889,6902.0
2021-10-25 12:20:00,132.3,132.36,132.27,132.36,10507.0,125.889,125.9461,125.8605,125.9461,10507.0
2021-10-25 12:25:00,132.37,132.38,132.33,132.36,6785.0,125.9556,125.9651,125.9176,125.9461,6785.0
2021-10-25 12:30:00,132.39,132.43,132.35,132.43,5891.0,125.9747,126.0127,125.9366,126.0127,5891.0
2021-10-25 12:35:00,132.41,132.46,132.31,132.31,6778.0,125.9937,126.0413,125.8985,125.8985,6778.0
2021-10-25 12:40:00,132.29,132.35,132.28,132.34,1856.0,125.8795,125.9366,125.87,125.9271,1856.0
2021-10-25 12:45:00,132.36,132.4,132.34,132.39,3131.0,125.9461,125.9842,125.9271,125.9747,3131.0
2021-10-25 12:50:00,132.36,132.43,132.35,132.41,4152.0,125.9461,126.0127,125.9366,125.9937,4152.0
2021-10-25 12:55:00,132.41,132.42,132.37,132.4,5630.0,125.9937,126.0032,125.9556,125.9842,5630.0
2021-10-25 13:00:00,132.41,132.47,132.34,132.34,8645.0,125.9937,126.0508,125.9271,125.9271,8645.0
2021-10-25 13:05:00,132.34,132.48,132.34,132.47,9268.0,125.9271,126.0603,125.9271,126.0508,9268.0
2021-10-25 13:10:00,132.5,132.56,132.47,132.5,8666.0,126.0793,126.1364,126.0508,126.0793,8666.0
2021-10-25 13:15:00,132.56,132.56,132.46,132.46,4519.0,126.1364,126.1364,126.0413,126.0413,4519.0
2021-10-25 13:20:00,132.47,132.49,132.42,132.42,6127.0,126.0508,126.0698,126.0032,126.0032,6127.0
2021-10-25 13:25:00,132.43,132.46,132.37,132.46,9700.0,126.0127,126.0413,125.9556,126.0413,9700.0
2021-10-25 13:30:00,132.47,132.56,132.46,132.56,2238.0,126.0508,126.1364,126.0413,126.1364,2238.0
2021-10-25 13:35:00,132.58,132.62,132.46,132.47,5940.0,126.1554,126.1935,126.0413,126.0508,5940.0
2021-10-25 13:40:00,132.47,132.47,132.41,132.43,4275.0,126.0508,126.0508,125.9937,126.0127,4275.0
2021-10-25 13:45:00,132.44,132.44,132.39,132.43,1984.0,126.0222,126.0222,125.9747,126.0127,1984.0
2021-10-25 13:50:00,132.42,132.57,132.42,132.55,6399.0,126.0032,126.1459,126.0032,126.1269,6399.0
2021-10-25 13:55:00,132.59,132.72,132.55,132.64,10932.0,126.165,126.2887,126.1269,126.2125,10932.0
2021-10-25 14:00:00,132.62,132.78,132.6,132.77,16853.0,126.1935,126.3458,126.1745,126.3362,16853.0
2021-10-25 14:05:00,132.75,132.92,132.73,132.79,26421.0,126.3172,126.479,126.2982,126.3553,26421.0
2021-10-25 14:10:00,132.8,132.89,132.76,132.81,6021.0,126.3648,126.4504,126.3267,126.3743,6021.0
2021-10-25 14:15:00,132.83,132.94,132.83,132.88,8204.0,126.3933,126.498,126.3933,126.4409,8204.0
2021-10-25 14:20:00,132.86,132.96,132.82,132.95,6535.0,126.4219,126.517,126.3838,126.5075,6535.0
2021-10-25 14:25:00,132.98,132.99,132.82,132.85,6923.0,126.5361,126.5456,126.3838,126.4124,6923.0
2021-10-25 14:30:00,132.85,132.85,132.79,132.84,13594.0,126.4124,126.4124,126.3553,126.4028,13594.0
2021-10-25 14:35:00,132.85,132.9,132.83,132.89,8011.0,126.4124,126.4599,126.3933,126.4504,8011.0
2021-10-25 14:40:00,132.89,132.9,132.86,132.86,2991.0,126.4504,126.4599,126.4219,126.4219,2991.0
2021-10-25 14:45:00,132.88,132.88,132.82,132.87,4372.0,126.4409,126.4409,126.3838,126.4314,4372.0
2021-10-25 14:50:00,132.9,132.96,132.89,132.94,7562.0,126.4599,126.517,126.4504,126.498,7562.0
2021-10-25 14:55:00,132.93,132.93,132.84,132.86,5357.0,126.4885,126.4885,126.4028,126.4219,5357.0
2021-10-25 15:00:00,132.87,132.94,132.82,132.92,4649.0,126.4314,126.498,126.3838,126.479,4649.0
2021-10-25 15:05:00,132.92,132.93,132.85,132.88,4219.0,126.479,126.4885,126.4124,126.4409,4219.0
2021-10-25 15:10:00,132.88,132.94,132.86,132.94,6401.0,126.4409,126.498,126.4219,126.498,6401.0
2021-10-25 15:15:00,132.93,132.95,132.88,132.88,4856.0,126.4885,126.5075,126.4409,126.4409,4856.0
2021-10-25 15:20:00,132.88,132.89,132.79,132.84,23230.0,126.4409,126.4504,126.3553,126.4028,23230.0
2021-10-25 15:25:00,132.85,132.95,132.81,132.95,7484.0,126.4124,126.5075,126.3743,126.5075,7484.0
2021-10-25 15:30:00,132.93,133.05,132.9,133.05,14047.0,126.4885,126.6027,126.4599,126.6027,14047.0
2021-10-25 15:35:00,133.05,133.14,133.05,133.14,18491.0,126.6027,126.6883,126.6027,126.6883,18491.0
2021-10-25 15:40:00,133.12,133.23,133.11,133.15,21447.0,126.6693,126.7739,126.6598,126.6978,21447.0
2021-10-25 15:45:00,133.16,133.16,133.01,133.07,24376.0,126.7073,126.7073,126.5646,126.6217,24376.0
2021-10-25 15:50:00,133.09,133.13,132.97,133.05,27786.0,126.6407,126.6788,126.5265,126.6027,27786.0
2021-10-25 15:55:00,133.06,133.09,132.94,133.09,97598.0,126.6122,126.6407,126.498,126.6407,97598.0
2021-10-26 09:30:00,134.08,134.86,133.84,134.68,72742.0,127.5828,128.325,127.3544,128.1537,72742.0
2021-10-26 09:35:00,134.73,135.0,134.54,134.99,39410.0,128.2013,128.4582,128.0205,128.4487,39410.0
2021-10-26 09:40:00,134.98,135.36,134.97,135.36,41624.0,128.4391,128.8007,128.4296,128.8007,41624.0
2021-10-26 09:45:00,135.28,135.55,135.07,135.15,43913.0,128.7246,128.9815,128.5248,128.6009,43913.0
2021-10-26 09:50:00,135.18,135.67,135.17,135.66,61019.0,128.6295,129.0957,128.6199,129.0862,61019.0
2021-10-26 09:55:00,135.62,135.82,135.2,135.36,28490.0,129.0481,129.2384,128.6485,128.8007,28490.0
2021-10-26 10:00:00,135.37,135.37,134.57,134.57,34960.0,128.8102,128.8102,128.049,128.049,34960.0
2021-10-26 10:05:00,134.59,134.6,134.41,134.47,11823.0,128.068,128.0776,127.8968,127.9539,11823.0
2021-10-26 10:10:00,134.47,134.85,134.42,134.85,18102.0,127.9539,128.3154,127.9063,128.3154,18102.0
2021-10-26 10:15:00,134.85,134.98,134.82,134.9,10506.0,128.3154,128.4391,128.2869,128.363,10506.0
2021-10-26 10:20:00,134.91,135.03,134.91,134.96,8443.0,128.3725,128.4867,128.3725,128.4201,8443.0
2021-10-26 10:25:00,134.94,135.06,134.86,135.05,7009.0,128.4011,128.5153,128.325,128.5058,7009.0
2021-10-26 10:30:00,135.01,135.18,134.95,135.07,16097.0,128.4677,128.6295,128.4106,128.5248,16097.0
2021-10-26 10:35:00,135.07,135.43,135.07,135.4,24442.0,128.5248,128.8673,128.5248,128.8388,24442.0
2021-10-26 10:40:00,135.42,135.49,135.34,135.45,15543.0,128.8578,128.9244,128.7817,128.8864,15543.0
2021-10-26 10:45:00,135.41,135.55,135.32,135.37,10913.0,128.8483,128.9815,128.7627,128.8102,10913.0
2021-10-26 10:50:00,135.35,135.4,135.0,135.06,33353.0,128.7912,128.8388,128.4582,128.5153,33353.0
2021-10-26 10:55:00,135.09,135.14,134.93,135.07,8806.0,128.5438,128.5914,128.3916,128.5248,8806.0
2021-10-26 11:00:00,135.09,135.17,135.04,135.14,11306.0,128.5438,128.6199,128.4962,128.5914,11306.0
2021-10-26 11:05:00,135.17,135.39,135.09,135.26,27211.0,128.6199,128.8293,128.5438,128.7056,27211.0
2021-10-26 11:10:00,135.25,135.29,135.05,135.12,8702.0,128.6961,128.7341,128.5058,128.5724,8702.0
2021-10-26 11:15:00,135.12,135.27,135.04,135.27,22506.0,128.5724,128.7151,128.4962,128.7151,22506.0
2021-10-26 11:20:00,135.28,135.29,135.18,135.21,12340.0,128.7246,128.7341,128.6295,128.658,12340.0
2021-10-26 11:25:00,135.21,135.3,135.19,135.22,9418.0,128.658,128.7436,128.639,128.6675,9418.0
2021-10-26 11:30:00,135.27,135.3,135.0,135.06,7371.0,128.7151,128.7436,128.4582,128.5153,7371.0
2021-10-26 11:35:00,135.05,135.15,134.97,135.05,60768.0,128.5058,128.6009,128.4296,128.5058,60768.0
2021-10-26 11:40:00,135.08,135.1,134.96,135.0,12284.0,128.5343,128.5533,128.4201,128.4582,12284.0
2021-10-26 11:45:00,135.01,135.02,134.92,135.01,9703.0,128.4677,128.4772,128.3821,128.4677,9703.0
2021-10-26 11:50:00,135.0,135.02,134.9,134.9,6816.0,128.4582,128.4772,128.363,128.363,6816.0
2021-10-26 11:55:00,134.92,134.99,134.8,134.96,10030.0,128.3821,128.4487,128.2679,128.4201,10030.0
2021-10-26 12:00:00,134.96,135.0,134.87,134.9,6906.0,128.4201,128.4582,128.3345,128.363,6906.0
2021-10-26 12:05:00,134.88,134.9,134.78,134.78,7985.0,128.344,128.363,128.2488,128.2488,7985.0
2021-10-26 12:10:00,134.78,134.85,134.68,134.85,4630.0,128.2488,128.3154,128.1537,128.3154,4630.0
2021-10-26 12:15:00,134.85,134.85,134.73,134.79,5829.0,128.3154,128.3154,128.2013,128.2584,5829.0
2021-10-26 12:20:00,134.78,134.8,134.7,134.8,6426.0,128.2488,128.2679,128.1727,128.2679,6426.0
2021-10-26 12:25:00,134.79,134.82,134.76,134.82,4935.0,128.2584,128.2869,128.2298,128.2869,4935.0
2021-10-26 12:30:00,134.82,134.82,134.75,134.78,5102.0,128.2869,128.2869,128.2203,128.2488,5102.0
2021-10-26 12:35:00,134.75,134.76,134.6,134.67,7485.0,128.2203,128.2298,128.0776,128.1442,7485.0
2021-10-26 12:40:00,134.67,134.78,134.65,134.77,5265.0,128.1442,128.2488,128.1251,128.2393,5265.0
2021-10-26 12:45:00,134.77,134.8,134.57,134.67,4912.0,128.2393,128.2679,128.049,128.1442,4912.0
2021-10-26 12:50:00,134.68,134.76,134.65,134.73,8177.0,128.1537,128.2298,128.1251,128.2013,8177.0
2021-10-26 12:55:00,134.74,134.79,134.69,134.77,6254.0,128.2108,128.2584,128.1632,128.2393,6254.0
2021-10-26 13:00:00,134.78,134.87,134.78,134.85,5688.0,128.2488,128.3345,128.2488,128.3154,5688.0
2021-10-26 13:05:00,134.85,134.94,134.82,134.86,6296.0,128.3154,128.4011,128.2869,128.325,6296.0
2021-10-26 13:10:00,134.87,134.87,134.74,134.81,7787.0,128.3345,128.3345,128.2108,128.2774,7787.0
2021-10-26 13:15:00,134.81,134.83,134.76,134.78,5180.0,128.2774,128.2964,128.2298,128.2488,5180.0
2021-10-26 13:20:00,134.8,134.89,134.78,134.88,9849.0,128.2679,128.3535,128.2488,128.344,9849.0
2021-10-26 13:25:00,134.87,134.92,134.82,134.87,8042.0,128.3345,128.3821,128.2869,128.3345,8042.0
2021-10-26 13:30:00,134.87,135.0,134.83,134.97,5728.0,128.3345,128.4582,128.2964,128.4296,5728.0
2021-10-26 13:35:00,134.94,134.98,134.79,134.89,32560.0,128.4011,128.4391,128.2584,128.3535,32560.0
2021-10-26 13:40:00,134.89,134.9,134.68,134.68,30693.0,128.3535,128.363,128.1537,128.1537,30693.0
2021-10-26 13:45:00,134.7,134.71,134.62,134.69,6840.0,128.1727,128.1822,128.0966,128.1632,6840.0
2021-10-26 13:50:00,134.67,134.8,134.65,134.76,7782.0,128.1442,128.2679,128.1251,128.2298,7782.0
2021-10-26 13:55:00,134.77,134.79,134.71,134.71,9341.0,128.2393,128.2584,128.1822,128.1822,9341.0
2021-10-26 14:00:00,134.73,134.82,134.67,134.72,13521.0,128.2013,128.2869,128.1442,128.1917,13521.0
2021-10-26 14:05:00,134.72,134.75,134.63,134.65,6841.0,128.1917,128.2203,128.1061,128.1251,6841.0
2021-10-26 14:10:00,134.66,134.66,134.51,134.52,7218.0,128.1347,128.1347,127.9919,128.0014,7218.0
2021-10-26 14:15:00,134.54,134.55,134.44,134.53,7291.0,128.0205,128.03,127.9253,128.011,7291.0
2021-10-26 14:20:00,134.54,134.57,134.49,134.5,6437.0,128.0205,128.049,127.9729,127.9824,6437.0
2021-10-26 14:25:00,134.5,134.53,134.44,134.48,10858.0,127.9824,128.011,127.9253,127.9634,10858.0
2021-10-26 14:30:00,134.5,134.61,134.49,134.57,13009.0,127.9824,128.0871,127.9729,128.049,13009.0
2021-10-26 14:35:00,134.56,134.62,134.48,134.49,7746.0,128.0395,128.0966,127.9634,127.9729,7746.0
2021-10-26 14:40:00,134.49,134.56,134.41,134.43,7949.0,127.9729,128.0395,127.8968,127.9158,7949.0
2021-10-26 14:45:00,134.42,134.49,134.41,134.47,5680.0,127.9063,127.9729,127.8968,127.9539,5680.0
2021-10-26 14:50:00,134.48,134.54,134.41,134.51,7253.0,127.9634,128.0205,127.8968,127.9919,7253.0
2021-10-26 14:55:00,134.52,134.6,134.52,134.59,5553.0,128.0014,128.0776,128.0014,128.068,5553.0
2021-10-26 15:00:00,134.6,134.61,134.55,134.6,9085.0,128.0776,128.0871,128.03,128.0776,9085.0
2021-10-26 15:05:00,134.6,134.61,134.52,134.58,19140.0,128.0776,128.0871,128.0014,128.0585,19140.0
2021-10-26 15:10:00,134.56,134.58,134.49,134.52,8388.0,128.0395,128.0585,127.9729,128.0014,8388.0
2021-10-26 15:15:00,134.52,134.63,134.47,134.54,14713.0,128.0014,128.1061,127.9539,128.0205,14713.0
2021-10-26 15:20:00,134.54,134.57,134.39,134.42,10528.0,128.0205,128.049,127.8777,127.9063,10528.0
2021-10-26 15:25:00,134.44,134.48,134.38,134.38,6528.0,127.9253,127.9634,127.8682,127.8682,6528.0
2021-10-26 15:30:00,134.39,134.55,134.38,134.44,15278.0,127.8777,128.03,127.8682,127.9253,15278.0
2021-10-26 15:35:00,134.43,134.44,134.3,134.33,13311.0,127.9158,127.9253,127.7921,127.8206,13311.0
2021-10-26 15:40:00,134.34,134.37,134.26,134.36,29421.0,127.8302,127.8587,127.754,127.8492,29421.0
2021-10-26 15:45:00,134.37,134.46,134.32,134.34,22031.0,127.8587,127.9443,127.8111,127.8302,22031.0
2021-10-26 15:50:00,134.31,134.32,133.97,134.03,52860.0,127.8016,127.8111,127.4781,127.5352,52860.0
2021-10-26 15:55:00,134.03,134.04,133.68,133.72,104265.0,127.5352,127.5447,127.2021,127.2402,104265.0
2021-10-27 09:30:00,133.33,133.47,132.82,133.16,29789.0,126.8691,127.0023,126.3838,126.7073,29789.0
2021-10-27 09:35:00,133.4,133.79,133.21,133.41,7300.0,126.9357,127.3068,126.7549,126.9452,7300.0
2021-10-27 09:40:00,133.31,133.88,133.31,133.88,12541.0,126.8501,127.3925,126.8501,127.3925,12541.0
2021-10-27 09:45:00,133.81,134.05,133.8,133.92,31508.0,127.3258,127.5542,127.3163,127.4305,31508.0
2021-10-27 09:50:00,133.84,134.04,133.7,134.02,12177.0,127.3544,127.5447,127.2212,127.5257,12177.0
2021-10-27 09:55:00,134.03,134.24,133.9,134.24,16253.0,127.5352,127.735,127.4115,127.735,16253.0
2021-10-27 10:00:00,134.23,134.4,134.07,134.27,25177.0,127.7255,127.8873,127.5732,127.7636,25177.0
2021-10-27 10:05:00,134.31,134.57,134.13,134.56,16489.0,127.8016,128.049,127.6303,128.0395,16489.0
2021-10-27 10:10:00,134.62,134.71,134.35,134.41,15168.0,128.0966,128.1822,127.8397,127.8968,15168.0
2021-10-27 10:15:00,134.36,134.44,133.9,134.08,11516.0,127.8492,127.9253,127.4115,127.5828,11516.0
2021-10-27 10:20:00,134.05,134.21,133.99,134.12,9143.0,127.5542,127.7065,127.4971,127.6208,9143.0
2021-10-27 10:25:00,134.12,134.25,133.96,134.07,21516.0,127.6208,127.7445,127.4686,127.5732,21516.0
2021-10-27 10:30:00,133.99,134.3,133.92,134.3,12143.0,127.4971,127.7921,127.4305,127.7921,12143.0
2021-10-27 10:35:00,134.3,134.51,134.22,134.45,12739.0,127.7921,127.9919,127.716,127.9348,12739.0
2021-10-27 10:40:00,134.46,134.59,134.39,134.58,12800.0,127.9443,128.068,127.8777,128.0585,12800.0
2021-10-27 10:45:00,134.6,134.6,134.27,134.34,15069.0,128.0776,128.0776,127.7636,127.8302,15069.0
2021-10-27 10:50:00,134.35,134.35,134.1,134.17,8543.0,127.8397,127.8397,127.6018,127.6684,8543.0
2021-10-27 10:55:00,134.18,134.2,133.72,133.81,13648.0,127.6779,127.6969,127.2402,127.3258,13648.0
2021-10-27 11:00:00,133.81,134.01,133.73,134.01,16697.0,127.3258,127.5162,127.2497,127.5162,16697.0
2021-10-27 11:05:00,133.99,133.99,133.84,133.94,6605.0,127.4971,127.4971,127.3544,127.4495,6605.0
2021-10-27 11:10:00,133.88,133.95,133.77,133.95,6914.0,127.3925,127.4591,127.2878,127.4591,6914.0
2021-10-27 11:15:00,133.97,134.05,133.93,133.96,12630.0,127.4781,127.5542,127.44,127.4686,12630.0
2021-10-27 11:20:00,133.96,134.04,133.88,133.92,10385.0,127.4686,127.5447,127.3925,127.4305,10385.0
2021-10-27 11:25:00,133.93,134.02,133.92,134.01,8956.0,127.44,127.5257,127.4305,127.5162,8956.0
2021-10-27 11:30:00,133.99,134.05,133.93,134.04,13889.0,127.4971,127.5542,127.44,127.5447,13889.0
2021-10-27 11:35:00,134.01,134.1,133.95,134.08,12590.0,127.5162,127.6018,127.4591,127.5828,12590.0
2021-10-27 11:40:00,134.09,134.16,134.0,134.0,9730.0,127.5923,127.6589,127.5066,127.5066,9730.0
2021-10-27 11:45:00,133.99,134.03,133.86,133.86,15162.0,127.4971,127.5352,127.3734,127.3734,15162.0
2021-10-27 11:50:00,133.84,133.88,133.7,133.72,14352.0,127.3544,127.3925,127.2212,127.2402,14352.0
2021-10-27 11:55:00,133.69,133.73,133.57,133.65,12100.0,127.2117,127.2497,127.0975,127.1736,12100.0
2021-10-27 12:00:00,133.66,133.7,133.53,133.69,15639.0,127.1831,127.2212,127.0594,127.2117,15639.0
2021-10-27 12:05:00,133.7,133.78,133.69,133.72,6002.0,127.2212,127.2973,127.2117,127.2402,6002.0
2021-10-27 12:10:00,133.76,133.81,133.67,133.79,11032.0,127.2783,127.3258,127.1926,127.3068,11032.0
2021-10-27 12:15:00,133.78,133.88,133.74,133.84,13444.0,127.2973,127.3925,127.2592,127.3544,13444.0
2021-10-27 12:20:00,133.84,133.86,133.75,133.75,4028.0,127.3544,127.3734,127.2688,127.2688,4028.0
2021-10-27 12:25:00,133.75,133.76,133.67,133.72,7517.0,127.2688,127.2783,127.1926,127.2402,7517.0
2021-10-27 12:30:00,133.68,133.68,133.25,133.25,15088.0,127.2021,127.2021,126.793,126.793,15088.0
2021-10-27 12:35:00,133.23,133.47,133.23,133.29,16221.0,126.7739,127.0023,126.7739,126.831,16221.0
2021-10-27 12:40:00,133.27,133.3,133.1,133.13,13373.0,126.812,126.8406,126.6502,126.6788,13373.0
2021-10-27 12:45:00,133.13,133.27,133.13,133.19,9216.0,126.6788,126.812,126.6788,126.7359,9216.0
2021-10-27 12:50:00,133.2,133.31,133.2,133.3,6007.0,126.7454,126.8501,126.7454,126.8406,6007.0
2021-10-27 12:55:00,133.3,133.34,133.23,133.34,5654.0,126.8406,126.8786,126.7739,126.8786,5654.0
2021-10-27 13:00:00,133.35,133.42,133.31,133.39,8013.0,126.8881,126.9547,126.8501,126.9262,8013.0
2021-10-27 13:05:00,133.37,133.5,133.36,133.5,6396.0,126.9072,127.0309,126.8976,127.0309,6396.0
2021-10-27 13:10:00,133.52,133.71,133.49,133.68,9676.0,127.0499,127.2307,127.0213,127.2021,9676.0
2021-10-27 13:15:00,133.65,133.65,133.48,133.49,10782.0,127.1736,127.1736,127.0118,127.0213,10782.0
2021-10-27 13:20:00,133.49,133.51,133.46,133.49,7519.0,127.0213,127.0404,126.9928,127.0213,7519.0
2021-10-27 13:25:00,133.48,133.59,133.47,133.53,8736.0,127.0118,127.1165,127.0023,127.0594,8736.0
2021-10-27 13:30:00,133.53,133.72,133.52,133.66,10669.0,127.0594,127.2402,127.0499,127.1831,10669.0
2021-10-27 13:35:00,133.63,133.72,133.6,133.72,9708.0,127.1546,127.2402,127.126,127.2402,9708.0
2021-10-27 13:40:00,133.73,133.82,133.65,133.66,12411.0,127.2497,127.3354,127.1736,127.1831,12411.0
2021-10-27 13:45:00,133.67,133.69,133.54,133.59,7536.0,127.1926,127.2117,127.0689,127.1165,7536.0
2021-10-27 13:50:00,133.6,133.65,133.53,133.65,5372.0,127.126,127.1736,127.0594,127.1736,5372.0
2021-10-27 13:55:00,133.66,133.68,133.57,133.66,8249.0,127.1831,127.2021,127.0975,127.1831,8249.0
2021-10-27 14:00:00,133.66,133.78,133.66,133.78,9839.0,127.1831,127.2973,127.1831,127.2973,9839.0
2021-10-27 14:05:00,133.79,133.85,133.75,133.84,9530.0,127.3068,127.3639,127.2688,127.3544,9530.0
2021-10-27 14:10:00,133.82,133.93,133.78,133.91,9679.0,127.3354,127.44,127.2973,127.421,9679.0
2021-10-27 14:15:00,133.91,133.93,133.86,133.89,5992.0,127.421,127.44,127.3734,127.402,5992.0
2021-10-27 14:20:00,133.87,133.89,133.82,133.85,5490.0,127.3829,127.402,127.3354,127.3639,5490.0
2021-10-27 14:25:00,133.83,133.84,133.66,133.67,4581.0,127.3449,127.3544,127.1831,127.1926,4581.0
2021-10-27 14:30:00,133.67,133.71,133.57,133.6,12358.0,127.1926,127.2307,127.0975,127.126,12358.0
2021-10-27 14:35:00,133.59,133.65,133.57,133.61,4728.0,127.1165,127.1736,127.0975,127.1355,4728.0
2021-10-27 14:40:00,133.59,133.6,133.52,133.52,7393.0,127.1165,127.126,127.0499,127.0499,7393.0
2021-10-27 14:45:00,133.54,133.64,133.51,133.64,3442.0,127.0689,127.1641,127.0404,127.1641,3442.0
2021-10-27 14:50:00,133.65,133.66,133.58,133.59,8717.0,127.1736,127.1831,127.107,127.1165,8717.0
2021-10-27 14:55:00,133.6,133.72,133.57,133.72,13962.0,127.126,127.2402,127.0975,127.2402,13962.0
2021-10-27 15:00:00,133.71,133.71,133.62,133.63,8723.0,127.2307,127.2307,127.1451,127.1546,8723.0
2021-10-27 15:05:00,133.64,133.67,133.56,133.56,10957.0,127.1641,127.1926,127.088,127.088,10957.0
2021-10-27 15:10:00,133.55,133.55,133.37,133.38,16757.0,127.0784,127.0784,126.9072,126.9167,16757.0
2021-10-27 15:15:00,133.38,133.58,133.37,133.45,15427.0,126.9167,127.107,126.9072,126.9833,15427.0
2021-10-27 15:20:00,133.42,133.59,133.38,133.58,8899.0,126.9547,127.1165,126.9167,127.107,8899.0
2021-10-27 15:25:00,133.63,133.72,133.59,133.72,10100.0,127.1546,127.2402,127.1165,127.2402,10100.0
2021-10-27 15:30:00,133.73,133.76,133.52,133.64,22959.0,127.2497,127.2783,127.0499,127.1641,22959.0
2021-10-27 15:35:00,133.61,133.75,133.57,133.73,24257.0,127.1355,127.2688,127.0975,127.2497,24257.0
2021-10-27 15:40:00,133.72,133.73,133.45,133.53,24763.0,127.2402,127.2497,126.9833,127.0594,24763.0
2021-10-27 15:45:00,133.52,133.57,133.42,133.43,27230.0,127.0499,127.0975,126.9547,126.9643,27230.0
2021-10-27 15:50:00,133.41,133.41,133.23,133.25,58387.0,126.9452,126.9452,126.7739,126.793,58387.0
2021-10-27 15:55:00,133.26,133.3,132.91,132.91,155489.0,126.8025,126.8406,126.4695,126.4695,155489.0
2021-10-28 09:30:00,133.13,135.21,133.13,135.04,68256.0,126.6788,128.658,126.6788,128.4962,68256.0
2021-10-28 09:35:00,135.4,135.89,134.56,135.62,117301.0,128.8388,129.3051,128.0395,129.0481,117301.0
2021-10-28 09:40:00,135.62,136.78,135.38,136.49,77179.0,129.0481,130.1519,128.8198,129.876,77179.0
2021-10-28 09:45:00,136.68,137.25,136.12,136.5,47691.0,130.0568,130.5991,129.5239,129.8855,47691.0
2021-10-28 09:50:00,136.58,136.95,136.5,136.75,33779.0,129.9616,130.3137,129.8855,130.1234,33779.0
2021-10-28 09:55:00,136.75,137.19,136.62,137.13,45029.0,130.1234,130.5421,129.9997,130.485,45029.0
2021-10-28 10:00:00,137.22,137.34,136.79,137.13,32457.0,130.5706,130.6848,130.1614,130.485,32457.0
2021-10-28 10:05:00,137.16,137.46,137.08,137.28,24501.0,130.5135,130.799,130.4374,130.6277,24501.0
2021-10-28 10:10:00,137.24,137.26,136.79,136.97,22421.0,130.5896,130.6087,130.1614,130.3327,22421.0
2021-10-28 10:15:00,136.97,137.62,136.97,137.56,22307.0,130.3327,130.9512,130.3327,130.8941,22307.0
2021-10-28 10:20:00,137.5,137.56,136.97,137.12,18669.0,130.837,130.8941,130.3327,130.4754,18669.0
2021-10-28 10:25:00,137.05,137.44,137.05,137.25,22787.0,130.4088,130.7799,130.4088,130.5991,22787.0
2021-10-28 10:30:00,137.29,137.93,137.28,137.78,17177.0,130.6372,131.2462,130.6277,131.1035,17177.0
2021-10-28 10:35:00,137.72,138.0,137.69,137.8,16305.0,131.0464,131.3128,131.0178,131.1225,16305.0
2021-10-28 10:40:00,137.79,137.93,137.45,137.76,21232.0,131.113,131.2462,130.7895,131.0844,21232.0
2021-10-28 10:45:00,137.75,137.93,137.42,137.49,17939.0,131.0749,131.2462,130.7609,130.8275,17939.0
2021-10-28 10:50:00,137.48,137.59,137.28,137.42,14289.0,130.818,130.9227,130.6277,130.7609,14289.0
2021-10-28 10:55:00,137.35,137.75,137.35,137.58,12972.0,130.6943,131.0749,130.6943,130.9132,12972.0
2021-10-28 11:00:00,137.61,137.61,136.71,136.71,16502.0,130.9417,130.9417,130.0853,130.0853,16502.0
2021-10-28 11:05:00,136.69,136.81,136.31,136.41,16515.0,130.0663,130.1805,129.7047,129.7999,16515.0
2021-10-28 11:10:00,136.42,136.7,136.41,136.65,12312.0,129.8094,130.0758,129.7999,130.0282,12312.0
2021-10-28 11:15:00,136.65,136.72,136.4,136.4,29660.0,130.0282,130.0948,129.7903,129.7903,29660.0
2021-10-28 11:20:00,136.49,136.86,136.46,136.75,25900.0,129.876,130.228,129.8474,130.1234,25900.0
2021-10-28 11:25:00,136.77,136.91,136.7,136.85,14995.0,130.1424,130.2756,130.0758,130.2185,14995.0
2021-10-28 11:30:00,136.92,136.95,136.53,136.58,20868.0,130.2851,130.3137,129.914,129.9616,20868.0
2021-10-28 11:35:00,136.63,136.88,136.62,136.88,10736.0,130.0092,130.2471,129.9997,130.2471,10736.0
2021-10-28 11:40:00,136.87,137.0,136.63,136.73,10955.0,130.2376,130.3613,130.0092,130.1043,10955.0
2021-10-28 11:45:00,136.72,136.78,136.47,136.5,10127.0,130.0948,130.1519,129.8569,129.8855,10127.0
2021-10-28 11:50:00,136.56,136.72,136.46,136.57,10423.0,129.9426,130.0948,129.8474,129.9521,10423.0
2021-10-28 11:55:00,136.57,136.66,136.52,136.6,11945.0,129.9521,130.0377,129.9045,129.9806,11945.0
2021-10-28 12:00:00,136.61,136.8,136.61,136.71,14297.0,129.9902,130.171,129.9902,130.0853,14297.0
2021-10-28 12:05:00,136.77,136.85,136.66,136.85,6574.0,130.1424,130.2185,130.0377,130.2185,6574.0
2021-10-28 12:10:00,136.86,137.0,136.79,136.98,13651.0,130.228,130.3613,130.1614,130.3422,13651.0
2021-10-28 12:15:00,136.97,136.97,136.87,136.92,16129.0,130.3327,130.3327,130.2376,130.2851,16129.0
2021-10-28 12:20:00,136.93,137.0,136.92,136.98,11446.0,130.2947,130.3613,130.2851,130.3422,11446.0
2021-10-28 12:25:00,136.97,136.98,136.71,136.82,13024.0,130.3327,130.3422,130.0853,130.19,13024.0
2021-10-28 12:30:00,136.83,136.88,136.73,136.84,9198.0,130.1995,130.2471,130.1043,130.209,9198.0
2021-10-28 12:35:00,136.85,136.9,136.83,136.85,6278.0,130.2185,130.2661,130.1995,130.2185,6278.0
2021-10-28 12:40:00,136.88,136.94,136.73,136.94,21636.0,130.2471,130.3042,130.1043,130.3042,21636.0
2021-10-28 12:45:00,136.92,136.99,136.82,136.92,23571.0,130.2851,130.3517,130.19,130.2851,23571.0
2021-10-28 12:50:00,136.91,136.96,136.83,136.9,25782.0,130.2756,130.3232,130.1995,130.2661,25782.0
2021-10-28 12:55:00,136.92,136.94,136.68,136.69,9811.0,130.2851,130.3042,130.0568,130.0663,9811.0
2021-10-28 13:00:00,136.67,136.82,136.66,136.79,11241.0,130.0473,130.19,130.0377,130.1614,11241.0
2021-10-28 13:05:00,136.76,136.85,136.74,136.78,6260.0,130.1329,130.2185,130.1139,130.1519,6260.0
2021-10-28 13:10:00,136.76,136.82,136.73,136.73,19160.0,130.1329,130.19,130.1043,130.1043,19160.0
2021-10-28 13:15:00,136.74,136.77,136.7,136.71,11139.0,130.1139,130.1424,130.0758,130.0853,11139.0
2021-10-28 13:20:00,136.69,136.77,136.64,136.64,8134.0,130.0663,130.1424,130.0187,130.0187,8134.0
2021-10-28 13:25:00,136.65,136.68,136.61,136.62,12392.0,130.0282,130.0568,129.9902,129.9997,12392.0
2021-10-28 13:30:00,136.63,136.76,136.6,136.68,10544.0,130.0092,130.1329,129.9806,130.0568,10544.0
2021-10-28 13:35:00,136.66,136.66,136.51,136.53,14241.0,130.0377,130.0377,129.895,129.914,14241.0
2021-10-28 13:40:00,136.5,136.86,136.47,136.81,35461.0,129.8855,130.228,129.8569,130.1805,35461.0
2021-10-28 13:45:00,136.8,136.84,136.56,136.72,53563.0,130.171,130.209,129.9426,130.0948,53563.0
2021-10-28 13:50:00,136.77,136.81,136.63,136.63,28028.0,130.1424,130.1805,130.0092,130.0092,28028.0
2021-10-28 13:55:00,136.65,136.73,136.36,136.36,29053.0,130.0282,130.1043,129.7523,129.7523,29053.0
2021-10-28 14:00:00,136.38,136.8,136.37,136.7,46177.0,129.7713,130.171,129.7618,130.0758,46177.0
2021-10-28 14:05:00,136.69,136.85,136.49,136.5,29712.0,130.0663,130.2185,129.876,129.8855,29712.0
2021-10-28 14:10:00,136.54,136.54,136.18,136.2,8645.0,129.9236,129.9236,129.581,129.6,8645.0
2021-10-28 14:15:00,136.23,136.46,136.15,136.38,18075.0,129.6286,129.8474,129.5525,129.7713,18075.0
2021-10-28 14:20:00,136.38,136.48,136.34,136.41,20347.0,129.7713,129.8665,129.7332,129.7999,20347.0
2021-10-28 14:25:00,136.37,136.47,136.34,136.44,14132.0,129.7618,129.8569,129.7332,129.8284,14132.0
2021-10-28 14:30:00,136.46,136.48,136.3,136.34,20318.0,129.8474,129.8665,129.6952,129.7332,20318.0
2021-10-28 14:35:00,136.36,136.45,136.33,136.37,8287.0,129.7523,129.8379,129.7237,129.7618,8287.0
2021-10-28 14:40:00,136.36,136.45,136.34,136.44,8952.0,129.7523,129.8379,129.7332,129.8284,8952.0
2021-10-28 14:45:00,136.43,136.45,136.32,136.4,6644.0,129.8189,129.8379,129.7142,129.7903,6644.0
2021-10-28 14:50:00,136.4,136.48,136.4,136.46,8665.0,129.7903,129.8665,129.7903,129.8474,8665.0
2021-10-28 14:55:00,136.49,136.58,136.42,136.53,13508.0,129.876,129.9616,129.8094,129.914,13508.0
2021-10-28 15:00:00,136.52,136.53,136.25,136.25,14655.0,129.9045,129.914,129.6476,129.6476,14655.0
2021-10-28 15:05:00,136.2,136.25,135.97,136.25,21098.0,129.6,129.6476,129.3812,129.6476,21098.0
2021-10-28 15:10:00,136.25,136.25,136.02,136.05,10975.0,129.6476,129.6476,129.4288,129.4573,10975.0
2021-10-28 15:15:00,136.05,136.14,136.01,136.1,10341.0,129.4573,129.5429,129.4192,129.5049,10341.0
2021-10-28 15:20:00,136.11,136.11,135.9,135.92,15825.0,129.5144,129.5144,129.3146,129.3336,15825.0
2021-10-28 15:25:00,135.9,136.0,135.76,135.76,16585.0,129.3146,129.4097,129.1814,129.1814,16585.0
2021-10-28 15:30:00,135.77,135.95,135.75,135.88,25205.0,129.1909,129.3621,129.1718,129.2955,25205.0
2021-10-28 15:35:00,135.87,135.88,135.56,135.61,35532.0,129.286,129.2955,128.991,129.0386,35532.0
2021-10-28 15:40:00,135.64,135.64,135.37,135.44,36080.0,129.0672,129.0672,128.8102,128.8769,36080.0
2021-10-28 15:45:00,135.42,135.53,135.35,135.52,42525.0,128.8578,128.9625,128.7912,128.953,42525.0
2021-10-28 15:50:00,135.53,135.66,135.33,135.51,101753.0,128.9625,129.0862,128.7722,128.9435,101753.0
2021-10-28 15:55:00,135.5,135.58,135.43,135.45,190030.0,128.9339,129.0101,128.8673,128.8864,190030.0
2021-10-29 09:30:00,135.09,135.79,135.04,135.73,40534.0,128.5438,129.2099,128.4962,129.1528,40534.0
2021-10-29 09:35:00,135.81,136.63,135.81,136.54,15052.0,129.2289,130.0092,129.2289,129.9236,15052.0
2021-10-29 09:40:00,136.47,137.33,136.47,136.65,40882.0,129.8569,130.6753,129.8569,130.0282,40882.0
2021-10-29 09:45:00,136.74,136.94,136.63,136.82,17663.0,130.1139,130.3042,130.0092,130.19,17663.0
2021-10-29 09:50:00,136.82,137.48,136.7,137.47,25369.0,130.19,130.818,130.0758,130.8085,25369.0
2021-10-29 09:55:00,137.46,137.47,137.11,137.11,11934.0,130.799,130.8085,130.4659,130.4659,11934.0
2021-10-29 10:00:00,137.12,137.55,137.11,137.48,26309.0,130.4754,130.8846,130.4659,130.818,26309.0
2021-10-29 10:05:00,137.46,137.88,137.46,137.87,16255.0,130.799,131.1986,130.799,131.1891,16255.0
2021-10-29 10:10:00,137.86,137.91,137.51,137.51,14267.0,131.1796,131.2272,130.8465,130.8465,14267.0
2021-10-29 10:15:00,137.5,137.59,137.2,137.5,25658.0,130.837,130.9227,130.5516,130.837,25658.0
2021-10-29 10:20:00,137.54,137.8,137.54,137.65,16275.0,130.8751,131.1225,130.8751,130.9798,16275.0
2021-10-29 10:25:00,137.66,137.78,137.5,137.72,13023.0,130.9893,131.1035,130.837,131.0464,13023.0
2021-10-29 10:30:00,137.72,137.91,137.54,137.83,22125.0,131.0464,131.2272,130.8751,131.151,22125.0
2021-10-29 10:35:00,137.85,138.11,137.8,137.97,18656.0,131.1701,131.4175,131.1225,131.2843,18656.0
2021-10-29 10:40:00,137.96,137.96,137.7,137.81,20210.0,131.2747,131.2747,131.0273,131.132,20210.0
2021-10-29 10:45:00,137.83,138.03,137.83,137.98,12480.0,131.151,131.3414,131.151,131.2938,12480.0
2021-10-29 10:50:00,138.05,138.19,138.0,138.19,6910.0,131.3604,131.4936,131.3128,131.4936,6910.0
2021-10-29 10:55:00,138.17,138.38,138.15,138.35,13950.0,131.4746,131.6744,131.4555,131.6458,13950.0
2021-10-29 11:00:00,138.36,138.36,138.16,138.31,9814.0,131.6554,131.6554,131.4651,131.6078,9814.0
2021-10-29 11:05:00,138.3,138.53,138.28,138.5,15873.0,131.5983,131.8171,131.5792,131.7886,15873.0
2021-10-29 11:10:00,138.51,138.59,138.32,138.37,10222.0,131.7981,131.8742,131.6173,131.6649,10222.0
2021-10-29 11:15:00,138.37,138.37,138.2,138.23,5393.0,131.6649,131.6649,131.5031,131.5317,5393.0
2021-10-29 11:20:00,138.21,138.34,138.21,138.21,9511.0,131.5126,131.6363,131.5126,131.5126,9511.0
2021-10-29 11:25:00,138.21,138.22,138.17,138.2,4808.0,131.5126,131.5221,131.4746,131.5031,4808.0
2021-10-29 11:30:00,138.22,138.31,138.18,138.26,8492.0,131.5221,131.6078,131.4841,131.5602,8492.0
2021-10-29 11:35:00,138.25,138.31,138.22,138.31,7389.0,131.5507,131.6078,131.5221,131.6078,7389.0
2021-10-29 11:40:00,138.32,138.33,138.19,138.22,5911.0,131.6173,131.6268,131.4936,131.5221,5911.0
2021-10-29 11:45:00,138.23,138.43,138.23,138.43,7758.0,131.5317,131.722,131.5317,131.722,7758.0
2021-10-29 11:50:00,138.43,138.43,138.14,138.19,7446.0,131.722,131.722,131.446,131.4936,7446.0
2021-10-29 11:55:00,138.19,138.32,138.15,138.15,11430.0,131.4936,131.6173,131.4555,131.4555,11430.0
2021-10-29 12:00:00,138.16,138.2,138.05,138.08,8021.0,131.4651,131.5031,131.3604,131.3889,8021.0
2021-10-29 12:05:00,138.09,138.29,138.09,138.27,10499.0,131.3984,131.5888,131.3984,131.5697,10499.0
2021-10-29 12:10:00,138.27,138.36,138.18,138.21,44581.0,131.5697,131.6554,131.4841,131.5126,44581.0
2021-10-29 12:15:00,138.23,138.46,138.22,138.46,11065.0,131.5317,131.7505,131.5221,131.7505,11065.0
2021-10-29 12:20:00,138.46,138.59,138.38,138.52,13546.0,131.7505,131.8742,131.6744,131.8076,13546.0
2021-10-29 12:25:00,138.52,138.64,138.47,138.53,12704.0,131.8076,131.9218,131.76,131.8171,12704.0
2021-10-29 12:30:00,138.54,138.62,138.52,138.58,6462.0,131.8266,131.9028,131.8076,131.8647,6462.0
2021-10-29 12:35:00,138.57,138.57,138.46,138.46,12455.0,131.8552,131.8552,131.7505,131.7505,12455.0
2021-10-29 12:40:00,138.43,138.53,138.43,138.47,6769.0,131.722,131.8171,131.722,131.76,6769.0
2021-10-29 12:45:00,138.49,138.51,138.34,138.38,7021.0,131.7791,131.7981,131.6363,131.6744,7021.0
2021-10-29 12:50:00,138.38,138.48,138.36,138.37,9813.0,131.6744,131.7695,131.6554,131.6649,9813.0
2021-10-29 12:55:00,138.4,138.41,138.31,138.31,9763.0,131.6934,131.7029,131.6078,131.6078,9763.0
2021-10-29 13:00:00,138.3,138.3,138.21,138.21,9574.0,131.5983,131.5983,131.5126,131.5126,9574.0
2021-10-29 13:05:00,138.13,138.18,138.04,138.05,4528.0,131.4365,131.4841,131.3509,131.3604,4528.0
2021-10-29 13:10:00,138.04,138.28,137.98,138.19,52093.0,131.3509,131.5792,131.2938,131.4936,52093.0
2021-10-29 13:15:00,138.25,138.46,138.23,138.46,11130.0,131.5507,131.7505,131.5317,131.7505,11130.0
2021-10-29 13:20:00,138.43,138.43,138.24,138.24,17401.0,131.722,131.722,131.5412,131.5412,17401.0
2021-10-29 13:25:00,138.28,138.31,138.24,138.27,9408.0,131.5792,131.6078,131.5412,131.5697,9408.0
2021-10-29 13:30:00,138.24,138.26,138.16,138.19,8131.0,131.5412,131.5602,131.4651,131.4936,8131.0
2021-10-29 13:35:00,138.19,138.29,138.11,138.11,21486.0,131.4936,131.5888,131.4175,131.4175,21486.0
2021-10-29 13:40:00,138.11,138.27,138.1,138.21,7386.0,131.4175,131.5697,131.408,131.5126,7386.0
2021-10-29 13:45:00,138.21,138.22,138.04,138.06,23488.0,131.5126,131.5221,131.3509,131.3699,23488.0
2021-10-29 13:50:00,138.04,138.1,137.98,138.1,6883.0,131.3509,131.408,131.2938,131.408,6883.0
2021-10-29 13:55:00,138.1,138.15,138.1,138.1,6480.0,131.408,131.4555,131.408,131.408,6480.0
2021-10-29 14:00:00,138.09,138.11,137.91,138.07,47513.0,131.3984,131.4175,131.2272,131.3794,47513.0
2021-10-29 14:05:00,138.07,138.16,138.05,138.15,8778.0,131.3794,131.4651,131.3604,131.4555,8778.0
2021-10-29 14:10:00,138.16,138.27,138.11,138.26,56115.0,131.4651,131.5697,131.4175,131.5602,56115.0
2021-10-29 14:15:00,138.27,138.5,138.26,138.46,13493.0,131.5697,131.7886,131.5602,131.7505,13493.0
2021-10-29 14:20:00,138.48,138.59,138.43,138.59,25284.0,131.7695,131.8742,131.722,131.8742,25284.0
2021-10-29 14:25:00,138.59,138.7,138.31,138.31,43833.0,131.8742,131.9789,131.6078,131.6078,43833.0
2021-10-29 14:30:00,138.32,138.33,138.26,138.26,5937.0,131.6173,131.6268,131.5602,131.5602,5937.0
2021-10-29 14:35:00,138.28,138.41,138.28,138.35,7400.0,131.5792,131.7029,131.5792,131.6458,7400.0
2021-10-29 14:40:00,138.33,138.47,138.33,138.42,7948.0,131.6268,131.76,131.6268,131.7125,7948.0
2021-10-29 14:45:00,138.41,138.44,138.35,138.36,6951.0,131.7029,131.7315,131.6458,131.6554,6951.0
2021-10-29 14:50:00,138.34,138.42,138.33,138.4,7950.0,131.6363,131.7125,131.6268,131.6934,7950.0
2021-10-29 14:55:00,138.38,138.42,138.37,138.42,9916.0,131.6744,131.7125,131.6649,131.7125,9916.0
2021-10-29 15:00:00,138.42,138.42,138.07,138.1,12154.0,131.7125,131.7125,131.3794,131.408,12154.0
2021-10-29 15:05:00,138.1,138.3,138.1,138.19,13771.0,131.408,131.5983,131.408,131.4936,13771.0
2021-10-29 15:10:00,138.19,138.23,138.14,138.22,8005.0,131.4936,131.5317,131.446,131.5221,8005.0
2021-10-29 15:15:00,138.23,138.29,138.04,138.1,16239.0,131.5317,131.5888,131.3509,131.408,16239.0
2021-10-29 15:20:00,138.12,138.18,138.02,138.06,14718.0,131.427,131.4841,131.3318,131.3699,14718.0
2021-10-29 15:25:00,138.05,138.29,138.05,138.25,10685.0,131.3604,131.5888,131.3604,131.5507,10685.0
2021-10-29 15:30:00,138.29,138.45,138.25,138.45,12540.0,131.5888,131.741,131.5507,131.741,12540.0
2021-10-29 15:35:00,138.44,138.53,138.41,138.51,17207.0,131.7315,131.8171,131.7029,131.7981,17207.0
2021-10-29 15:40:00,138.5,138.67,138.5,138.64,26049.0,131.7886,131.9503,131.7886,131.9218,26049.0
2021-10-29 15:45:00,138.64,138.65,138.55,138.59,36965.0,131.9218,131.9313,131.8362,131.8742,36965.0
2021-10-29 15:50:00,138.54,138.82,138.46,138.72,83203.0,131.8266,132.0931,131.7505,131.9979,83203.0
2021-10-29 15:55:00,138.71,138.79,138.41,138.44,153437.0,131.9884,132.0645,131.7029,131.7315,153437.0
2021-11-01 09:30:00,138.87,139.33,138.55,139.14,56156.0,132.1406,132.5784,131.8362,132.3976,56156.0
2021-11-01 09:35:00,139.23,139.23,138.54,138.89,19325.0,132.4832,132.4832,131.8266,132.1597,19325.0
2021-11-01 09:40:00,138.9,139.03,138.63,138.82,24495.0,132.1692,132.2929,131.9123,132.0931,24495.0
2021-11-01 09:45:00,138.82,138.91,138.26,138.34,19939.0,132.0931,132.1787,131.5602,131.6363,19939.0
2021-11-01 09:50:00,138.31,138.76,138.21,138.71,17377.0,131.6078,132.036,131.5126,131.9884,17377.0
2021-11-01 09:55:00,138.71,138.89,138.61,138.89,12694.0,131.9884,132.1597,131.8932,132.1597,12694.0
2021-11-01 10:00:00,138.84,138.84,138.33,138.34,19268.0,132.1121,132.1121,131.6268,131.6363,19268.0
2021-11-01 10:05:00,138.34,138.51,138.17,138.44,14068.0,131.6363,131.7981,131.4746,131.7315,14068.0
2021-11-01 10:10:00,138.4,138.46,138.09,138.23,12925.0,131.6934,131.7505,131.3984,131.5317,12925.0
2021-11-01 10:15:00,138.24,138.44,138.2,138.42,9260.0,131.5412,131.7315,131.5031,131.7125,9260.0
2021-11-01 10:20:00,138.42,138.51,137.85,137.88,8505.0,131.7125,131.7981,131.1701,131.1986,8505.0
2021-11-01 10:25:00,137.88,137.94,137.72,137.75,8730.0,131.1986,131.2557,131.0464,131.0749,8730.0
2021-11-01 10:30:00,137.75,137.79,137.59,137.79,9494.0,131.0749,131.113,130.9227,131.113,9494.0
2021-11-01 10:35:00,137.78,138.0,137.78,138.0,8556.0,131.1035,131.3128,131.1035,131.3128,8556.0
2021-11-01 10:40:00,137.95,138.02,137.89,137.95,8008.0,131.2652,131.3318,131.2081,131.2652,8008.0
2021-11-01 10:45:00,138.01,138.11,137.94,138.09,9562.0,131.3223,131.4175,131.2557,131.3984,9562.0
2021-11-01 10:50:00,138.09,138.12,137.76,137.76,10324.0,131.3984,131.427,131.0844,131.0844,10324.0
2021-11-01 10:55:00,137.77,137.85,137.62,137.64,10139.0,131.0939,131.1701,130.9512,130.9702,10139.0
2021-11-01 11:00:00,137.69,137.97,137.68,137.94,5753.0,131.0178,131.2843,131.0083,131.2557,5753.0
2021-11-01 11:05:00,137.98,138.05,137.74,137.82,9104.0,131.2938,131.3604,131.0654,131.1415,9104.0
2021-11-01 11:10:00,137.8,137.99,137.78,137.85,13520.0,131.1225,131.3033,131.1035,131.1701,13520.0
2021-11-01 11:15:00,137.86,137.87,137.78,137.86,6513.0,131.1796,131.1891,131.1035,131.1796,6513.0
2021-11-01 11:20:00,137.88,137.88,137.68,137.74,4092.0,131.1986,131.1986,131.0083,131.0654,4092.0
2021-11-01 11:25:00,137.75,137.93,137.7,137.7,8602.0,131.0749,131.2462,131.0273,131.0273,8602.0
2021-11-01 11:30:00,137.69,137.71,137.59,137.69,5836.0,131.0178,131.0369,130.9227,131.0178,5836.0
2021-11-01 11:35:00,137.69,137.69,137.44,137.49,6131.0,131.0178,131.0178,130.7799,130.8275,6131.0
2021-11-01 11:40:00,137.49,137.52,137.39,137.45,5422.0,130.8275,130.8561,130.7324,130.7895,5422.0
2021-11-01 11:45:00,137.43,137.46,137.35,137.43,8771.0,130.7704,130.799,130.6943,130.7704,8771.0
2021-11-01 11:50:00,137.43,137.58,137.4,137.48,7645.0,130.7704,130.9132,130.7419,130.818,7645.0
2021-11-01 11:55:00,137.46,137.47,137.35,137.4,5482.0,130.799,130.8085,130.6943,130.7419,5482.0
2021-11-01 12:00:00,137.38,137.38,137.27,137.29,7617.0,130.7228,130.7228,130.6182,130.6372,7617.0
2021-11-01 12:05:00,137.29,137.33,137.22,137.28,6027.0,130.6372,130.6753,130.5706,130.6277,6027.0
2021-11-01 12:10:00,137.25,137.34,137.21,137.31,6835.0,130.5991,130.6848,130.5611,130.6562,6835.0
2021-11-01 12:15:00,137.33,137.34,137.26,137.33,3825.0,130.6753,130.6848,130.6087,130.6753,3825.0
2021-11-01 12:20:00,137.34,137.44,137.28,137.42,5476.0,130.6848,130.7799,130.6277,130.7609,5476.0
2021-11-01 12:25:00,137.41,137.51,137.4,137.47,7101.0,130.7514,130.8465,130.7419,130.8085,7101.0
2021-11-01 12:30:00,137.46,137.47,137.34,137.47,7730.0,130.799,130.8085,130.6848,130.8085,7730.0
2021-11-01 12:35:00,137.44,137.49,137.35,137.49,6211.0,130.7799,130.8275,130.6943,130.8275,6211.0
2021-11-01 12:40:00,137.49,137.65,137.49,137.64,7969.0,130.8275,130.9798,130.8275,130.9702,7969.0
2021-11-01 12:45:00,137.65,137.81,137.64,137.81,8505.0,130.9798,131.132,130.9702,131.132,8505.0
2021-11-01 12:50:00,137.84,137.94,137.84,137.94,7561.0,131.1606,131.2557,131.1606,131.2557,7561.0
2021-11-01 12:55:00,137.96,137.96,137.85,137.85,5758.0,131.2747,131.2747,131.1701,131.1701,5758.0
2021-11-01 13:00:00,137.86,137.86,137.7,137.72,7579.0,131.1796,131.1796,131.0273,131.0464,7579.0
2021-11-01 13:05:00,137.71,137.71,137.56,137.57,5978.0,131.0369,131.0369,130.8941,130.9036,5978.0
2021-11-01 13:10:00,137.53,137.6,137.47,137.6,7967.0,130.8656,130.9322,130.8085,130.9322,7967.0
2021-11-01 13:15:00,137.61,137.68,137.56,137.59,4692.0,130.9417,131.0083,130.8941,130.9227,4692.0
2021-11-01 13:20:00,137.59,137.62,137.31,137.37,13510.0,130.9227,130.9512,130.6562,130.7133,13510.0
2021-11-01 13:25:00,137.37,137.55,137.37,137.49,6352.0,130.7133,130.8846,130.7133,130.8275,6352.0
2021-11-01 13:30:00,137.49,137.49,137.41,137.47,3822.0,130.8275,130.8275,130.7514,130.8085,3822.0
2021-11-01 13:35:00,137.49,137.56,137.46,137.46,14912.0,130.8275,130.8941,130.799,130.799,14912.0
2021-11-01 13:40:00,137.38,137.39,137.19,137.24,5815.0,130.7228,130.7324,130.5421,130.5896,5815.0
2021-11-01 13:45:00,137.21,137.22,137.02,137.09,23187.0,130.5611,130.5706,130.3803,130.4469,23187.0
2021-11-01 13:50:00,137.1,137.21,137.03,137.18,7986.0,130.4564,130.5611,130.3898,130.5325,7986.0
2021-11-01 13:55:00,137.19,137.33,137.19,137.33,7415.0,130.5421,130.6753,130.5421,130.6753,7415.0
2021-11-01 14:00:00,137.32,137.32,137.06,137.06,10370.0,130.6658,130.6658,130.4184,130.4184,10370.0
2021-11-01 14:05:00,137.07,137.24,137.06,137.22,17764.0,130.4279,130.5896,130.4184,130.5706,17764.0
2021-11-01 14:10:00,137.24,137.25,137.13,137.16,10266.0,130.5896,130.5991,130.485,130.5135,10266.0
2021-11-01 14:15:00,137.14,137.23,137.13,137.14,8413.0,130.4945,130.5801,130.485,130.4945,8413.0
2021-11-01 14:20:00,137.15,137.27,137.13,137.26,14919.0,130.504,130.6182,130.485,130.6087,14919.0
2021-11-01 14:25:00,137.26,137.27,137.2,137.22,7166.0,130.6087,130.6182,130.5516,130.5706,7166.0
2021-11-01 14:30:00,137.23,137.36,137.23,137.31,11201.0,130.5801,130.7038,130.5801,130.6562,11201.0
2021-11-01 14:35:00,137.31,137.36,137.27,137.27,11631.0,130.6562,130.7038,130.6182,130.6182,11631.0
2021-11-01 14:40:00,137.25,137.27,137.16,137.2,8890.0,130.5991,130.6182,130.5135,130.5516,8890.0
2021-11-01 14:45:00,137.18,137.21,137.16,137.2,13832.0,130.5325,130.5611,130.5135,130.5516,13832.0
2021-11-01 14:50:00,137.18,137.24,137.16,137.19,13682.0,130.5325,130.5896,130.5135,130.5421,13682.0
2021-11-01 14:55:00,137.19,137.23,137.14,137.2,16355.0,130.5421,130.5801,130.4945,130.5516,16355.0
2021-11-01 15:00:00,137.19,137.23,137.12,137.19,22852.0,130.5421,130.5801,130.4754,130.5421,22852.0
2021-11-01 15:05:00,137.18,137.23,137.05,137.14,42169.0,130.5325,130.5801,130.4088,130.4945,42169.0
2021-11-01 15:10:00,137.14,137.25,137.11,137.12,10640.0,130.4945,130.5991,130.4659,130.4754,10640.0
2021-11-01 15:15:00,137.11,137.11,137.03,137.05,12438.0,130.4659,130.4659,130.3898,130.4088,12438.0
2021-11-01 15:20:00,137.05,137.1,136.95,137.08,15430.0,130.4088,130.4564,130.3137,130.4374,15430.0
2021-11-01 15:25:00,137.08,137.1,137.02,137.05,19303.0,130.4374,130.4564,130.3803,130.4088,19303.0
2021-11-01 15:30:00,137.04,137.17,137.01,137.16,17146.0,130.3993,130.523,130.3708,130.5135,17146.0
2021-11-01 15:35:00,137.15,137.15,137.0,137.14,21451.0,130.504,130.504,130.3613,130.4945,21451.0
2021-11-01 15:40:00,137.14,137.16,137.01,137.13,33148.0,130.4945,130.5135,130.3708,130.485,33148.0
2021-11-01 15:45:00,137.13,137.17,137.08,137.13,26047.0,130.485,130.523,130.4374,130.485,26047.0
2021-11-01 15:50:00,137.13,137.25,137.12,137.13,43969.0,130.485,130.5991,130.4754,130.485,43969.0
2021-11-01 15:55:00,137.15,137.17,137.08,137.11,100318.0,130.504,130.523,130.4374,130.4659,100318.0
2021-11-02 09:30:00,137.4,138.03,137.35,137.68,47080.0,130.7419,131.3414,130.6943,131.0083,47080.0
2021-11-02 09:35:00,137.83,138.46,137.83,138.39,27025.0,131.151,131.7505,131.151,131.6839,27025.0
2021-11-02 09:40:00,138.41,138.66,138.0,138.16,25850.0,131.7029,131.9408,131.3128,131.4651,25850.0
2021-11-02 09:45:00,138.19,138.85,138.15,138.62,23778.0,131.4936,132.1216,131.4555,131.9028,23778.0
2021-11-02 09:50:00,138.55,138.55,138.28,138.41,28456.0,131.8362,131.8362,131.5792,131.7029,28456.0
2021-11-02 09:55:00,138.42,138.43,137.96,138.0,35332.0,131.7125,131.722,131.2747,131.3128,35332.0
2021-11-02 10:00:00,138.0,138.2,137.88,138.05,38401.0,131.3128,131.5031,131.1986,131.3604,38401.0
2021-11-02 10:05:00,138.07,138.45,138.04,138.39,49648.0,131.3794,131.741,131.3509,131.6839,49648.0
2021-11-02 10:10:00,138.38,138.38,138.0,138.04,52086.0,131.6744,131.6744,131.3128,131.3509,52086.0
2021-11-02 10:15:00,138.06,138.61,138.01,138.5,45247.0,131.3699,131.8932,131.3223,131.7886,45247.0
2021-11-02 10:20:00,138.5,139.06,138.47,138.98,35174.0,131.7886,132.3214,131.76,132.2453,35174.0
2021-11-02 10:25:00,138.99,139.12,138.88,138.92,35552.0,132.2548,132.3785,132.1502,132.1882,35552.0
2021-11-02 10:30:00,138.93,139.11,138.76,139.11,34287.0,132.1977,132.369,132.036,132.369,34287.0
2021-11-02 10:35:00,139.11,139.13,138.92,138.94,40925.0,132.369,132.388,132.1882,132.2073,40925.0
2021-11-02 10:40:00,138.96,139.22,138.94,139.17,34457.0,132.2263,132.4737,132.2073,132.4261,34457.0
2021-11-02 10:45:00,139.18,139.27,139.05,139.18,26253.0,132.4356,132.5213,132.3119,132.4356,26253.0
2021-11-02 10:50:00,139.2,139.24,139.09,139.1,21238.0,132.4547,132.4927,132.35,132.3595,21238.0
2021-11-02 10:55:00,139.1,139.36,139.1,139.29,24483.0,132.3595,132.6069,132.3595,132.5403,24483.0
2021-11-02 11:00:00,139.29,139.32,138.94,139.03,21320.0,132.5403,132.5688,132.2073,132.2929,21320.0
2021-11-02 11:05:00,139.03,139.05,138.86,138.89,18210.0,132.2929,132.3119,132.1311,132.1597,18210.0
2021-11-02 11:10:00,138.91,138.95,138.82,138.83,10957.0,132.1787,132.2168,132.0931,132.1026,10957.0
2021-11-02 11:15:00,138.84,138.94,138.79,138.84,14492.0,132.1121,132.2073,132.0645,132.1121,14492.0
2021-11-02 11:20:00,138.84,138.85,138.69,138.83,9509.0,132.1121,132.1216,131.9694,132.1026,9509.0
2021-11-02 11:25:00,138.86,139.04,138.81,138.98,19029.0,132.1311,132.3024,132.0836,132.2453,19029.0
2021-11-02 11:30:00,138.98,139.12,138.96,139.1,15180.0,132.2453,132.3785,132.2263,132.3595,15180.0
2021-11-02 11:35:00,139.11,139.19,139.06,139.06,13312.0,132.369,132.4451,132.3214,132.3214,13312.0
2021-11-02 11:40:00,139.06,139.13,138.98,139.12,14544.0,132.3214,132.388,132.2453,132.3785,14544.0
2021-11-02 11:45:00,139.12,139.24,139.07,139.22,20506.0,132.3785,132.4927,132.331,132.4737,20506.0
2021-11-02 11:50:00,139.2,139.28,139.17,139.25,15789.0,132.4547,132.5308,132.4261,132.5022,15789.0
2021-11-02 11:55:00,139.26,139.35,139.2,139.21,21225.0,132.5117,132.5974,132.4547,132.4642,21225.0
2021-11-02 12:00:00,139.18,139.25,139.09,139.24,15458.0,132.4356,132.5022,132.35,132.4927,15458.0
2021-11-02 12:05:00,139.25,139.31,139.22,139.28,15259.0,132.5022,132.5593,132.4737,132.5308,15259.0
2021-11-02 12:10:00,139.29,139.73,139.28,139.69,26623.0,132.5403,132.959,132.5308,132.9209,26623.0
2021-11-02 12:15:00,139.7,139.7,139.56,139.62,10273.0,132.9304,132.9304,132.7972,132.8543,10273.0
2021-11-02 12:20:00,139.63,139.65,139.47,139.5,8870.0,132.8638,132.8828,132.7116,132.7401,8870.0
2021-11-02 12:25:00,139.51,139.79,139.51,139.77,10684.0,132.7496,133.0161,132.7496,132.997,10684.0
2021-11-02 12:30:00,139.77,139.78,139.56,139.6,11567.0,132.997,133.0065,132.7972,132.8353,11567.0
2021-11-02 12:35:00,139.6,139.6,139.48,139.58,7955.0,132.8353,132.8353,132.7211,132.8162,7955.0
2021-11-02 12:40:00,139.6,139.62,139.52,139.57,9454.0,132.8353,132.8543,132.7591,132.8067,9454.0
2021-11-02 12:45:00,139.57,139.62,139.48,139.52,6861.0,132.8067,132.8543,132.7211,132.7591,6861.0
2021-11-02 12:50:00,139.61,139.64,139.56,139.56,6937.0,132.8448,132.8733,132.7972,132.7972,6937.0
2021-11-02 12:55:00,139.57,139.68,139.57,139.61,9552.0,132.8067,132.9114,132.8067,132.8448,9552.0
2021-11-02 13:00:00,139.6,139.65,139.5,139.52,11825.0,132.8353,132.8828,132.7401,132.7591,11825.0
2021-11-02 13:05:00,139.49,139.58,139.45,139.48,5850.0,132.7306,132.8162,132.6925,132.7211,5850.0
2021-11-02 13:10:00,139.49,139.61,139.49,139.52,8034.0,132.7306,132.8448,132.7306,132.7591,8034.0
2021-11-02 13:15:00,139.53,139.59,139.47,139.47,7863.0,132.7687,132.8258,132.7116,132.7116,7863.0
2021-11-02 13:20:00,139.46,139.48,139.35,139.37,13467.0,132.7021,132.7211,132.5974,132.6164,13467.0
2021-11-02 13:25:00,139.37,139.39,139.24,139.31,26205.0,132.6164,132.6354,132.4927,132.5593,26205.0
2021-11-02 13:30:00,139.3,139.35,139.25,139.34,21415.0,132.5498,132.5974,132.5022,132.5879,21415.0
2021-11-02 13:35:00,139.33,139.34,139.27,139.27,17719.0,132.5784,132.5879,132.5213,132.5213,17719.0
2021-11-02 13:40:00,139.26,139.26,139.15,139.21,22048.0,132.5117,132.5117,132.4071,132.4642,22048.0
2021-11-02 13:45:00,139.23,139.33,139.21,139.28,31161.0,132.4832,132.5784,132.4642,132.5308,31161.0
2021-11-02 13:50:00,139.3,139.51,139.3,139.51,20492.0,132.5498,132.7496,132.5498,132.7496,20492.0
2021-11-02 13:55:00,139.53,139.59,139.35,139.36,13597.0,132.7687,132.8258,132.5974,132.6069,13597.0
2021-11-02 14:00:00,139.35,139.44,139.31,139.35,12171.0,132.5974,132.683,132.5593,132.5974,12171.0
2021-11-02 14:05:00,139.36,139.36,139.16,139.16,8784.0,132.6069,132.6069,132.4166,132.4166,8784.0
2021-11-02 14:10:00,139.17,139.17,139.03,139.03,9109.0,132.4261,132.4261,132.2929,132.2929,9109.0
2021-11-02 14:15:00,139.03,139.08,138.92,138.92,13430.0,132.2929,132.3405,132.1882,132.1882,13430.0
2021-11-02 14:20:00,138.91,138.94,138.74,138.77,12866.0,132.1787,132.2073,132.0169,132.0455,12866.0
2021-11-02 14:25:00,138.74,138.9,138.63,138.78,13049.0,132.0169,132.1692,131.9123,132.055,13049.0
2021-11-02 14:30:00,138.79,138.79,138.63,138.63,8969.0,132.0645,132.0645,131.9123,131.9123,8969.0
2021-11-02 14:35:00,138.63,138.75,138.59,138.66,10711.0,131.9123,132.0265,131.8742,131.9408,10711.0
2021-11-02 14:40:00,138.67,138.87,138.66,138.78,12436.0,131.9503,132.1406,131.9408,132.055,12436.0
2021-11-02 14:45:00,138.79,138.87,138.68,138.71,7650.0,132.0645,132.1406,131.9599,131.9884,7650.0
2021-11-02 14:50:00,138.72,138.76,138.54,138.55,10796.0,131.9979,132.036,131.8266,131.8362,10796.0
2021-11-02 14:55:00,138.56,138.64,138.49,138.63,10924.0,131.8457,131.9218,131.7791,131.9123,10924.0
2021-11-02 15:00:00,138.63,138.64,138.57,138.6,11825.0,131.9123,131.9218,131.8552,131.8837,11825.0
2021-11-02 15:05:00,138.62,138.63,138.54,138.61,11464.0,131.9028,131.9123,131.8266,131.8932,11464.0
2021-11-02 15:10:00,138.6,138.6,138.48,138.49,11246.0,131.8837,131.8837,131.7695,131.7791,11246.0
2021-11-02 15:15:00,138.5,138.57,138.4,138.42,15250.0,131.7886,131.8552,131.6934,131.7125,15250.0
2021-11-02 15:20:00,138.43,138.45,138.32,138.33,13464.0,131.722,131.741,131.6173,131.6268,13464.0
2021-11-02 15:25:00,138.33,138.44,138.26,138.44,12153.0,131.6268,131.7315,131.5602,131.7315,12153.0
2021-11-02 15:30:00,138.47,138.58,138.41,138.56,21037.0,131.76,131.8647,131.7029,131.8457,21037.0
2021-11-02 15:35:00,138.57,138.74,138.53,138.74,19498.0,131.8552,132.0169,131.8171,132.0169,19498.0
2021-11-02 15:40:00,138.73,138.79,138.68,138.78,23319.0,132.0074,132.0645,131.9599,132.055,23319.0
2021-11-02 15:45:00,138.78,138.85,138.75,138.85,28874.0,132.055,132.1216,132.0265,132.1216,28874.0
2021-11-02 15:50:00,138.84,138.84,138.68,138.72,44187.0,132.1121,132.1121,131.9599,131.9979,44187.0
2021-11-02 15:55:00,138.72,138.82,138.53,138.82,123733.0,131.9979,132.0931,131.8171,132.0931,123733.0
2021-11-03 09:30:00,138.3,138.83,138.3,138.4,35991.0,131.5983,132.1026,131.5983,131.6934,35991.0
2021-11-03 09:35:00,138.4,138.93,138.34,138.93,12044.0,131.6934,132.1977,131.6363,132.1977,12044.0
2021-11-03 09:40:00,138.93,138.97,138.11,138.21,25212.0,132.1977,132.2358,131.4175,131.5126,25212.0
2021-11-03 09:45:00,138.22,138.24,137.77,138.01,15536.0,131.5221,131.5412,131.0939,131.3223,15536.0
2021-11-03 09:50:00,138.01,138.01,137.81,137.86,13954.0,131.3223,131.3223,131.132,131.1796,13954.0
2021-11-03 09:55:00,137.85,137.85,137.29,137.29,14480.0,131.1701,131.1701,130.6372,130.6372,14480.0
2021-11-03 10:00:00,137.3,137.39,136.66,136.72,20218.0,130.6467,130.7324,130.0377,130.0948,20218.0
2021-11-03 10:05:00,136.66,136.98,136.57,136.88,14974.0,130.0377,130.3422,129.9521,130.2471,14974.0
2021-11-03 10:10:00,136.82,136.84,136.43,136.43,10808.0,130.19,130.209,129.8189,129.8189,10808.0
2021-11-03 10:15:00,136.41,137.15,136.41,137.13,34274.0,129.7999,130.504,129.7999,130.485,34274.0
2021-11-03 10:20:00,137.15,137.2,136.95,137.06,17978.0,130.504,130.5516,130.3137,130.4184,17978.0
2021-11-03 10:25:00,137.1,137.13,136.88,137.02,10864.0,130.4564,130.485,130.2471,130.3803,10864.0
2021-11-03 10:30:00,136.97,137.14,136.93,137.02,9271.0,130.3327,130.4945,130.2947,130.3803,9271.0
2021-11-03 10:35:00,137.07,137.16,136.98,137.14,17020.0,130.4279,130.5135,130.3422,130.4945,17020.0
2021-11-03 10:40:00,137.14,137.35,137.11,137.25,13927.0,130.4945,130.6943,130.4659,130.5991,13927.0
2021-11-03 10:45:00,137.24,137.5,137.19,137.32,11940.0,130.5896,130.837,130.5421,130.6658,11940.0
2021-11-03 10:50:00,137.27,137.3,137.14,137.24,12770.0,130.6182,130.6467,130.4945,130.5896,12770.0
2021-11-03 10:55:00,137.25,137.28,137.06,137.11,10360.0,130.5991,130.6277,130.4184,130.4659,10360.0
2021-11-03 11:00:00,137.11,137.13,136.89,137.06,14480.0,130.4659,130.485,130.2566,130.4184,14480.0
2021-11-03 11:05:00,137.07,137.1,136.9,136.97,11607.0,130.4279,130.4564,130.2661,130.3327,11607.0
2021-11-03 11:10:00,136.97,137.01,136.9,136.95,10215.0,130.3327,130.3708,130.2661,130.3137,10215.0
2021-11-03 11:15:00,136.94,137.0,136.79,136.93,14764.0,130.3042,130.3613,130.1614,130.2947,14764.0
2021-11-03 11:20:00,136.93,136.93,136.78,136.91,10687.0,130.2947,130.2947,130.1519,130.2756,10687.0
2021-11-03 11:25:00,136.92,136.92,136.63,136.69,9329.0,130.2851,130.2851,130.0092,130.0663,9329.0
2021-11-03 11:30:00,136.69,136.89,136.62,136.89,9070.0,130.0663,130.2566,129.9997,130.2566,9070.0
2021-11-03 11:35:00,136.91,136.91,136.8,136.83,12493.0,130.2756,130.2756,130.171,130.1995,12493.0
2021-11-03 11:40:00,136.82,136.82,136.63,136.64,8629.0,130.19,130.19,130.0092,130.0187,8629.0
2021-11-03 11:45:00,136.66,136.68,136.49,136.52,7908.0,130.0377,130.0568,129.876,129.9045,7908.0
2021-11-03 11:50:00,136.53,136.59,136.49,136.57,11154.0,129.914,129.9711,129.876,129.9521,11154.0
2021-11-03 11:55:00,136.57,136.59,136.38,136.4,11765.0,129.9521,129.9711,129.7713,129.7903,11765.0
2021-11-03 12:00:00,136.4,136.54,136.4,136.44,7457.0,129.7903,129.9236,129.7903,129.8284,7457.0
2021-11-03 12:05:00,136.46,136.55,136.45,136.48,10831.0,129.8474,129.9331,129.8379,129.8665,10831.0
2021-11-03 12:10:00,136.47,136.56,136.45,136.51,6843.0,129.8569,129.9426,129.8379,129.895,6843.0
2021-11-03 12:15:00,136.51,136.56,136.46,136.48,6365.0,129.895,129.9426,129.8474,129.8665,6365.0
2021-11-03 12:20:00,136.48,136.61,136.46,136.53,9261.0,129.8665,129.9902,129.8474,129.914,9261.0
2021-11-03 12:25:00,136.53,136.55,136.49,136.51,6187.0,129.914,129.9331,129.876,129.895,6187.0
2021-11-03 12:30:00,136.51,136.66,136.46,136.61,9241.0,129.895,130.0377,129.8474,129.9902,9241.0
2021-11-03 12:35:00,136.61,136.65,136.52,136.54,6565.0,129.9902,130.0282,129.9045,129.9236,6565.0
2021-11-03 12:40:00,136.52,136.59,136.42,136.57,14735.0,129.9045,129.9711,129.8094,129.9521,14735.0
2021-11-03 12:45:00,136.58,136.63,136.51,136.52,9069.0,129.9616,130.0092,129.895,129.9045,9069.0
2021-11-03 12:50:00,136.49,136.53,136.46,136.47,9712.0,129.876,129.914,129.8474,129.8569,9712.0
2021-11-03 12:55:00,136.47,136.54,136.46,136.54,15599.0,129.8569,129.9236,129.8474,129.9236,15599.0
2021-11-03 13:00:00,136.54,136.54,136.32,136.35,10719.0,129.9236,129.9236,129.7142,129.7428,10719.0
2021-11-03 13:05:00,136.35,136.48,136.35,136.44,7813.0,129.7428,129.8665,129.7428,129.8284,7813.0
2021-11-03 13:10:00,136.44,136.64,136.43,136.58,11002.0,129.8284,130.0187,129.8189,129.9616,11002.0
2021-11-03 13:15:00,136.58,136.77,136.58,136.75,8397.0,129.9616,130.1424,129.9616,130.1234,8397.0
2021-11-03 13:20:00,136.79,136.92,136.79,136.84,9849.0,130.1614,130.2851,130.1614,130.209,9849.0
2021-11-03 13:25:00,136.86,136.91,136.8,136.91,10216.0,130.228,130.2756,130.171,130.2756,10216.0
2021-11-03 13:30:00,136.9,136.98,136.83,136.85,8168.0,130.2661,130.3422,130.1995,130.2185,8168.0
2021-11-03 13:35:00,136.82,136.85,136.6,136.6,11650.0,130.19,130.2185,129.9806,129.9806,11650.0
2021-11-03 13:40:00,136.61,136.61,136.48,136.52,13751.0,129.9902,129.9902,129.8665,129.9045,13751.0
2021-11-03 13:45:00,136.53,136.56,136.47,136.53,16719.0,129.914,129.9426,129.8569,129.914,16719.0
2021-11-03 13:50:00,136.58,136.58,136.39,136.46,7981.0,129.9616,129.9616,129.7808,129.8474,7981.0
2021-11-03 13:55:00,136.45,136.52,136.36,136.36,10261.0,129.8379,129.9045,129.7523,129.7523,10261.0
2021-11-03 14:00:00,136.36,136.62,136.1,136.38,46661.0,129.7523,129.9997,129.5049,129.7713,46661.0
2021-11-03 14:05:00,136.39,136.64,136.28,136.58,14602.0,129.7808,130.0187,129.6762,129.9616,14602.0
2021-11-03 14:10:00,136.58,136.61,136.27,136.3,16710.0,129.9616,129.9902,129.6666,129.6952,16710.0
2021-11-03 14:15:00,136.31,136.45,136.26,136.41,15488.0,129.7047,129.8379,129.6571,129.7999,15488.0
2021-11-03 14:20:00,136.41,136.45,136.22,136.29,19316.0,129.7999,129.8379,129.6191,129.6857,19316.0
2021-11-03 14:25:00,136.35,136.37,136.23,136.27,14647.0,129.7428,129.7618,129.6286,129.6666,14647.0
2021-11-03 14:30:00,136.29,136.36,136.24,136.29,11692.0,129.6857,129.7523,129.6381,129.6857,11692.0
2021-11-03 14:35:00,136.35,136.37,136.25,136.31,14145.0,129.7428,129.7618,129.6476,129.7047,14145.0
2021-11-03 14:40:00,136.31,136.5,136.27,136.49,14201.0,129.7047,129.8855,129.6666,129.876,14201.0
2021-11-03 14:45:00,136.47,136.6,136.39,136.52,20750.0,129.8569,129.9806,129.7808,129.9045,20750.0
2021-11-03 14:50:00,136.58,136.69,136.5,136.64,14343.0,129.9616,130.0663,129.8855,130.0187,14343.0
2021-11-03 14:55:00,136.65,136.7,136.55,136.57,17168.0,130.0282,130.0758,129.9331,129.9521,17168.0
2021-11-03 15:00:00,136.6,136.62,136.44,136.52,21390.0,129.9806,129.9997,129.8284,129.9045,21390.0
2021-11-03 15:05:00,136.55,136.7,136.54,136.69,10158.0,129.9331,130.0758,129.9236,130.0663,10158.0
2021-11-03 15:10:00,136.71,137.07,136.71,137.07,12463.0,130.0853,130.4279,130.0853,130.4279,12463.0
2021-11-03 15:15:00,137.11,137.17,137.04,137.06,12629.0,130.4659,130.523,130.3993,130.4184,12629.0
2021-11-03 15:20:00,137.06,137.06,136.93,136.93,13645.0,130.4184,130.4184,130.2947,130.2947,13645.0
2021-11-03 15:25:00,136.93,136.98,136.86,136.93,14516.0,130.2947,130.3422,130.228,130.2947,14516.0
2021-11-03 15:30:00,136.94,137.02,136.92,137.02,21954.0,130.3042,130.3803,130.2851,130.3803,21954.0
2021-11-03 15:35:00,137.02,137.04,136.94,137.0,24901.0,130.3803,130.3993,130.3042,130.3613,24901.0
2021-11-03 15:40:00,136.99,137.17,136.99,137.17,30781.0,130.3517,130.523,130.3517,130.523,30781.0
2021-11-03 15:45:00,137.15,137.29,137.13,137.26,25328.0,130.504,130.6372,130.485,130.6087,25328.0
2021-11-03 15:50:00,137.27,137.32,137.08,137.21,50278.0,130.6182,130.6658,130.4374,130.5611,50278.0
2021-11-03 15:55:00,137.2,137.25,137.03,137.18,161254.0,130.5516,130.5991,130.3898,130.5325,161254.0
2021-11-04 09:30:00,137.49,137.78,137.24,137.73,48173.0,130.8275,131.1035,130.5896,131.0559,48173.0
2021-11-04 09:35:00,137.68,137.71,137.25,137.27,15070.0,131.0083,131.0369,130.5991,130.6182,15070.0
2021-11-04 09:40:00,137.16,137.36,137.14,137.17,20977.0,130.5135,130.7038,130.4945,130.523,20977.0
2021-11-04 09:45:00,137.18,137.27,136.99,137.12,17970.0,130.5325,130.6182,130.3517,130.4754,17970.0
2021-11-04 09:50:00,137.13,137.66,137.13,137.54,17370.0,130.485,130.9893,130.485,130.8751,17370.0
2021-11-04 09:55:00,137.54,137.6,137.48,137.59,22100.0,130.8751,130.9322,130.818,130.9227,22100.0
2021-11-04 10:00:00,137.63,137.82,137.56,137.74,10772.0,130.9607,131.1415,130.8941,131.0654,10772.0
2021-11-04 10:05:00,137.77,137.83,137.57,137.83,13448.0,131.0939,131.151,130.9036,131.151,13448.0
2021-11-04 10:10:00,137.83,138.2,137.83,138.2,12691.0,131.151,131.5031,131.151,131.5031,12691.0
2021-11-04 10:15:00,138.25,138.32,138.1,138.24,13606.0,131.5507,131.6173,131.408,131.5412,13606.0
2021-11-04 10:20:00,138.24,138.24,138.02,138.03,6846.0,131.5412,131.5412,131.3318,131.3414,6846.0
2021-11-04 10:25:00,138.02,138.32,138.0,138.0,11242.0,131.3318,131.6173,131.3128,131.3128,11242.0
2021-11-04 10:30:00,138.02,138.09,137.98,138.04,17033.0,131.3318,131.3984,131.2938,131.3509,17033.0
2021-11-04 10:35:00,138.01,138.06,137.96,137.96,9230.0,131.3223,131.3699,131.2747,131.2747,9230.0
2021-11-04 10:40:00,137.99,138.15,137.99,138.03,22242.0,131.3033,131.4555,131.3033,131.3414,22242.0
2021-11-04 10:45:00,138.05,138.08,137.97,138.0,17973.0,131.3604,131.3889,131.2843,131.3128,17973.0
2021-11-04 10:50:00,138.01,138.07,137.95,137.97,8621.0,131.3223,131.3794,131.2652,131.2843,8621.0
2021-11-04 10:55:00,137.97,137.97,137.55,137.57,14095.0,131.2843,131.2843,130.8846,130.9036,14095.0
2021-11-04 11:00:00,137.62,137.83,137.61,137.74,12234.0,130.9512,131.151,130.9417,131.0654,12234.0
2021-11-04 11:05:00,137.78,137.87,137.66,137.86,11447.0,131.1035,131.1891,130.9893,131.1796,11447.0
2021-11-04 11:10:00,137.84,137.86,137.43,137.44,9760.0,131.1606,131.1796,130.7704,130.7799,9760.0
2021-11-04 11:15:00,137.42,137.42,137.25,137.29,20402.0,130.7609,130.7609,130.5991,130.6372,20402.0
2021-11-04 11:20:00,137.3,137.3,137.03,137.17,31648.0,130.6467,130.6467,130.3898,130.523,31648.0
2021-11-04 11:25:00,137.14,137.38,137.14,137.15,30068.0,130.4945,130.7228,130.4945,130.504,30068.0
2021-11-04 11:30:00,137.15,137.33,137.1,137.22,19765.0,130.504,130.6753,130.4564,130.5706,19765.0
2021-11-04 11:35:00,137.21,137.26,137.11,137.25,17244.0,130.5611,130.6087,130.4659,130.5991,17244.0
2021-11-04 11:40:00,137.23,137.23,137.06,137.09,10267.0,130.5801,130.5801,130.4184,130.4469,10267.0
2021-11-04 11:45:00,137.09,137.19,136.96,136.96,10184.0,130.4469,130.5421,130.3232,130.3232,10184.0
2021-11-04 11:50:00,136.99,137.07,136.96,137.01,9277.0,130.3517,130.4279,130.3232,130.3708,9277.0
2021-11-04 11:55:00,137.04,137.08,136.96,136.99,10395.0,130.3993,130.4374,130.3232,130.3517,10395.0
2021-11-04 12:00:00,136.99,137.01,136.93,136.98,7180.0,130.3517,130.3708,130.2947,130.3422,7180.0
2021-11-04 12:05:00,137.0,137.09,136.93,136.93,9870.0,130.3613,130.4469,130.2947,130.2947,9870.0
2021-11-04 12:10:00,136.94,136.94,136.85,136.88,8029.0,130.3042,130.3042,130.2185,130.2471,8029.0
2021-11-04 12:15:00,136.89,136.91,136.8,136.91,7446.0,130.2566,130.2756,130.171,130.2756,7446.0
2021-11-04 12:20:00,136.96,136.97,136.78,136.78,7014.0,130.3232,130.3327,130.1519,130.1519,7014.0
2021-11-04 12:25:00,136.78,136.78,136.58,136.65,12313.0,130.1519,130.1519,129.9616,130.0282,12313.0
2021-11-04 12:30:00,136.65,136.65,136.48,136.48,6965.0,130.0282,130.0282,129.8665,129.8665,6965.0
2021-11-04 12:35:00,136.48,136.53,136.38,136.47,11604.0,129.8665,129.914,129.7713,129.8569,11604.0
2021-11-04 12:40:00,136.47,136.58,136.43,136.56,10058.0,129.8569,129.9616,129.8189,129.9426,10058.0
2021-11-04 12:45:00,136.58,136.64,136.53,136.64,12106.0,129.9616,130.0187,129.914,130.0187,12106.0
2021-11-04 12:50:00,136.65,136.7,136.57,136.7,14412.0,130.0282,130.0758,129.9521,130.0758,14412.0
2021-11-04 12:55:00,136.74,136.74,136.52,136.52,9462.0,130.1139,130.1139,129.9045,129.9045,9462.0
2021-11-04 13:00:00,136.52,136.54,136.4,136.47,12894.0,129.9045,129.9236,129.7903,129.8569,12894.0
2021-11-04 13:05:00,136.49,136.57,136.48,136.49,12325.0,129.876,129.9521,129.8665,129.876,12325.0
2021-11-04 13:10:00,136.48,136.55,136.45,136.46,12522.0,129.8665,129.9331,129.8379,129.8474,12522.0
2021-11-04 13:15:00,136.46,136.49,136.33,136.35,17710.0,129.8474,129.876,129.7237,129.7428,17710.0
2021-11-04 13:20:00,136.36,136.36,136.13,136.16,18463.0,129.7523,129.7523,129.5334,129.562,18463.0
2021-11-04 13:25:00,136.16,136.26,136.1,136.22,21232.0,129.562,129.6571,129.5049,129.6191,21232.0
2021-11-04 13:30:00,136.21,136.21,136.05,136.06,9188.0,129.6095,129.6095,129.4573,129.4668,9188.0
2021-11-04 13:35:00,136.08,136.21,136.03,136.19,19485.0,129.4858,129.6095,129.4383,129.5905,19485.0
2021-11-04 13:40:00,136.18,136.3,136.16,136.22,20759.0,129.581,129.6952,129.562,129.6191,20759.0
2021-11-04 13:45:00,136.22,136.31,136.15,136.21,18588.0,129.6191,129.7047,129.5525,129.6095,18588.0
2021-11-04 13:50:00,136.22,136.27,136.22,136.25,11575.0,129.6191,129.6666,129.6191,129.6476,11575.0
2021-11-04 13:55:00,136.25,136.45,136.25,136.45,9911.0,129.6476,129.8379,129.6476,129.8379,9911.0
2021-11-04 14:00:00,136.45,136.55,136.27,136.28,15036.0,129.8379,129.9331,129.6666,129.6762,15036.0
2021-11-04 14:05:00,136.26,136.38,136.26,136.32,18376.0,129.6571,129.7713,129.6571,129.7142,18376.0
2021-11-04 14:10:00,136.31,136.45,136.31,136.45,19949.0,129.7047,129.8379,129.7047,129.8379,19949.0
2021-11-04 14:15:00,136.45,136.49,136.37,136.39,12216.0,129.8379,129.876,129.7618,129.7808,12216.0
2021-11-04 14:20:00,136.39,136.39,136.31,136.33,15201.0,129.7808,129.7808,129.7047,129.7237,15201.0
2021-11-04 14:25:00,136.32,136.32,136.14,136.19,11760.0,129.7142,129.7142,129.5429,129.5905,11760.0
2021-11-04 14:30:00,136.2,136.23,136.08,136.22,18577.0,129.6,129.6286,129.4858,129.6191,18577.0
2021-11-04 14:35:00,136.22,136.22,136.11,136.15,11804.0,129.6191,129.6191,129.5144,129.5525,11804.0
2021-11-04 14:40:00,136.14,136.19,136.11,136.19,12546.0,129.5429,129.5905,129.5144,129.5905,12546.0
2021-11-04 14:45:00,136.23,136.47,136.23,136.47,14279.0,129.6286,129.8569,129.6286,129.8569,14279.0
2021-11-04 14:50:00,136.46,136.57,136.45,136.5,15479.0,129.8474,129.9521,129.8379,129.8855,15479.0
2021-11-04 14:55:00,136.52,136.55,136.45,136.45,16050.0,129.9045,129.9331,129.8379,129.8379,16050.0
2021-11-04 15:00:00,136.46,136.56,136.45,136.49,16496.0,129.8474,129.9426,129.8379,129.876,16496.0
2021-11-04 15:05:00,136.5,136.62,136.41,136.43,31312.0,129.8855,129.9997,129.7999,129.8189,31312.0
2021-11-04 15:10:00,136.42,136.56,136.36,136.5,23306.0,129.8094,129.9426,129.7523,129.8855,23306.0
2021-11-04 15:15:00,136.5,136.58,136.46,136.55,16633.0,129.8855,129.9616,129.8474,129.9331,16633.0
2021-11-04 15:20:00,136.54,136.65,136.5,136.57,24236.0,129.9236,130.0282,129.8855,129.9521,24236.0
2021-11-04 15:25:00,136.57,136.62,136.51,136.56,24241.0,129.9521,129.9997,129.895,129.9426,24241.0
2021-11-04 15:30:00,136.57,136.57,136.43,136.52,30853.0,129.9521,129.9521,129.8189,129.9045,30853.0
2021-11-04 15:35:00,136.53,136.55,136.29,136.31,34839.0,129.914,129.9331,129.6857,129.7047,34839.0
2021-11-04 15:40:00,136.31,136.55,136.28,136.41,36524.0,129.7047,129.9331,129.6762,129.7999,36524.0
2021-11-04 15:45:00,136.41,136.43,136.23,136.35,58074.0,129.7999,129.8189,129.6286,129.7428,58074.0
2021-11-04 15:50:00,136.38,136.46,136.34,136.39,112492.0,129.7713,129.8474,129.7332,129.7808,112492.0
2021-11-04 15:55:00,136.4,136.52,136.37,136.48,319957.0,129.7903,129.9045,129.7618,129.8665,319957.0
2021-11-05 09:30:00,137.19,137.52,136.79,137.52,30242.0,130.5421,130.8561,130.1614,130.8561,30242.0
2021-11-05 09:35:00,137.6,137.7,137.37,137.39,27961.0,130.9322,131.0273,130.7133,130.7324,27961.0
2021-11-05 09:40:00,137.47,137.99,137.46,137.83,25707.0,130.8085,131.3033,130.799,131.151,25707.0
2021-11-05 09:45:00,137.79,137.94,137.46,137.58,23711.0,131.113,131.2557,130.799,130.9132,23711.0
2021-11-05 09:50:00,137.66,137.77,137.49,137.51,26022.0,130.9893,131.0939,130.8275,130.8465,26022.0
2021-11-05 09:55:00,137.52,137.69,137.45,137.52,54103.0,130.8561,131.0178,130.7895,130.8561,54103.0
2021-11-05 10:00:00,137.58,137.72,137.51,137.55,27224.0,130.9132,131.0464,130.8465,130.8846,27224.0
2021-11-05 10:05:00,137.55,137.67,137.42,137.44,47800.0,130.8846,130.9988,130.7609,130.7799,47800.0
2021-11-05 10:10:00,137.46,137.54,137.4,137.51,28035.0,130.799,130.8751,130.7419,130.8465,28035.0
2021-11-05 10:15:00,137.5,137.6,137.44,137.55,34440.0,130.837,130.9322,130.7799,130.8846,34440.0
2021-11-05 10:20:00,137.54,137.57,137.33,137.36,15746.0,130.8751,130.9036,130.6753,130.7038,15746.0
2021-11-05 10:25:00,137.36,137.38,137.18,137.27,14545.0,130.7038,130.7228,130.5325,130.6182,14545.0
2021-11-05 10:30:00,137.27,137.32,137.16,137.16,12537.0,130.6182,130.6658,130.5135,130.5135,12537.0
2021-11-05 10:35:00,137.16,137.22,137.07,137.13,29531.0,130.5135,130.5706,130.4279,130.485,29531.0
2021-11-05 10:40:00,137.14,137.19,136.95,137.03,27228.0,130.4945,130.5421,130.3137,130.3898,27228.0
2021-11-05 10:45:00,137.02,137.06,136.86,136.94,37866.0,130.3803,130.4184,130.228,130.3042,37866.0
2021-11-05 10:50:00,136.94,137.12,136.88,136.94,32717.0,130.3042,130.4754,130.2471,130.3042,32717.0
2021-11-05 10:55:00,136.92,136.98,136.76,136.96,34315.0,130.2851,130.3422,130.1329,130.3232,34315.0
2021-11-05 11:00:00,136.94,136.97,136.83,136.9,24516.0,130.3042,130.3327,130.1995,130.2661,24516.0
2021-11-05 11:05:00,136.92,137.17,136.86,136.96,25948.0,130.2851,130.523,130.228,130.3232,25948.0
2021-11-05 11:10:00,136.98,137.03,136.88,136.9,10697.0,130.3422,130.3898,130.2471,130.2661,10697.0
2021-11-05 11:15:00,136.98,136.98,136.59,136.61,16811.0,130.3422,130.3422,129.9711,129.9902,16811.0
2021-11-05 11:20:00,136.6,136.8,136.6,136.68,7280.0,129.9806,130.171,129.9806,130.0568,7280.0
2021-11-05 11:25:00,136.65,136.65,136.33,136.4,10946.0,130.0282,130.0282,129.7237,129.7903,10946.0
2021-11-05 11:30:00,136.42,136.42,136.29,136.31,9873.0,129.8094,129.8094,129.6857,129.7047,9873.0
2021-11-05 11:35:00,136.3,136.3,135.92,136.01,12008.0,129.6952,129.6952,129.3336,129.4192,12008.0
2021-11-05 11:40:00,135.99,136.08,135.75,135.76,16656.0,129.4002,129.4858,129.1718,129.1814,16656.0
2021-11-05 11:45:00,135.86,136.28,135.85,136.11,13663.0,129.2765,129.6762,129.267,129.5144,13663.0
2021-11-05 11:50:00,136.09,136.13,135.77,135.78,14834.0,129.4954,129.5334,129.1909,129.2004,14834.0
2021-11-05 11:55:00,135.8,135.96,135.72,135.94,11544.0,129.2194,129.3717,129.1433,129.3526,11544.0
2021-11-05 12:00:00,135.9,136.04,135.87,135.96,8025.0,129.3146,129.4478,129.286,129.3717,8025.0
2021-11-05 12:05:00,135.96,136.05,135.93,135.99,9697.0,129.3717,129.4573,129.3431,129.4002,9697.0
2021-11-05 12:10:00,135.96,136.03,135.92,135.97,4651.0,129.3717,129.4383,129.3336,129.3812,4651.0
2021-11-05 12:15:00,135.96,136.11,135.96,136.02,15875.0,129.3717,129.5144,129.3717,129.4288,15875.0
2021-11-05 12:20:00,136.0,136.1,135.96,136.04,15010.0,129.4097,129.5049,129.3717,129.4478,15010.0
2021-11-05 12:25:00,136.03,136.07,135.94,135.96,19327.0,129.4383,129.4763,129.3526,129.3717,19327.0
2021-11-05 12:30:00,135.96,136.0,135.91,135.93,15877.0,129.3717,129.4097,129.3241,129.3431,15877.0
2021-11-05 12:35:00,135.93,135.93,135.81,135.85,15658.0,129.3431,129.3431,129.2289,129.267,15658.0
2021-11-05 12:40:00,135.87,136.0,135.86,135.96,9606.0,129.286,129.4097,129.2765,129.3717,9606.0
2021-11-05 12:45:00,135.92,135.95,135.88,135.93,12173.0,129.3336,129.3621,129.2955,129.3431,12173.0
2021-11-05 12:50:00,135.93,135.93,135.75,135.92,10308.0,129.3431,129.3431,129.1718,129.3336,10308.0
2021-11-05 12:55:00,135.92,135.92,135.74,135.78,40446.0,129.3336,129.3336,129.1623,129.2004,40446.0
2021-11-05 13:00:00,135.77,135.91,135.74,135.87,22113.0,129.1909,129.3241,129.1623,129.286,22113.0
2021-11-05 13:05:00,135.86,135.86,135.74,135.75,16751.0,129.2765,129.2765,129.1623,129.1718,16751.0
2021-11-05 13:10:00,135.78,135.78,135.7,135.77,10051.0,129.2004,129.2004,129.1243,129.1909,10051.0
2021-11-05 13:15:00,135.77,135.91,135.76,135.91,10587.0,129.1909,129.3241,129.1814,129.3241,10587.0
2021-11-05 13:20:00,135.9,135.97,135.84,135.84,9334.0,129.3146,129.3812,129.2575,129.2575,9334.0
2021-11-05 13:25:00,135.86,135.86,135.64,135.66,9453.0,129.2765,129.2765,129.0672,129.0862,9453.0
2021-11-05 13:30:00,135.65,135.96,135.64,135.95,10803.0,129.0767,129.3717,129.0672,129.3621,10803.0
2021-11-05 13:35:00,135.95,135.96,135.85,135.85,7549.0,129.3621,129.3717,129.267,129.267,7549.0
2021-11-05 13:40:00,135.87,135.96,135.85,135.95,4189.0,129.286,129.3717,129.267,129.3621,4189.0
2021-11-05 13:45:00,135.94,135.96,135.85,135.88,8274.0,129.3526,129.3717,129.267,129.2955,8274.0
2021-11-05 13:50:00,135.86,135.95,135.84,135.87,9095.0,129.2765,129.3621,129.2575,129.286,9095.0
2021-11-05 13:55:00,135.87,135.96,135.8,135.95,8048.0,129.286,129.3717,129.2194,129.3621,8048.0
2021-11-05 14:00:00,135.96,135.96,135.87,135.95,11133.0,129.3717,129.3717,129.286,129.3621,11133.0
2021-11-05 14:05:00,135.95,136.05,135.94,135.95,31630.0,129.3621,129.4573,129.3526,129.3621,31630.0
2021-11-05 14:10:00,135.95,136.07,135.92,136.04,10394.0,129.3621,129.4763,129.3336,129.4478,10394.0
2021-11-05 14:15:00,136.05,136.06,135.98,136.03,14756.0,129.4573,129.4668,129.3907,129.4383,14756.0
2021-11-05 14:20:00,136.03,136.04,135.93,135.93,5486.0,129.4383,129.4478,129.3431,129.3431,5486.0
2021-11-05 14:25:00,135.88,135.93,135.83,135.89,7306.0,129.2955,129.3431,129.248,129.3051,7306.0
2021-11-05 14:30:00,135.9,135.96,135.87,135.93,5615.0,129.3146,129.3717,129.286,129.3431,5615.0
2021-11-05 14:35:00,135.94,135.95,135.79,135.88,7402.0,129.3526,129.3621,129.2099,129.2955,7402.0
2021-11-05 14:40:00,135.89,135.95,135.85,135.85,6986.0,129.3051,129.3621,129.267,129.267,6986.0
2021-11-05 14:45:00,135.86,135.94,135.82,135.92,10610.0,129.2765,129.3526,129.2384,129.3336,10610.0
2021-11-05 14:50:00,135.92,135.95,135.86,135.88,12942.0,129.3336,129.3621,129.2765,129.2955,12942.0
2021-11-05 14:55:00,135.88,135.9,135.82,135.83,9978.0,129.2955,129.3146,129.2384,129.248,9978.0
2021-11-05 15:00:00,135.86,135.86,135.71,135.77,11090.0,129.2765,129.2765,129.1338,129.1909,11090.0
2021-11-05 15:05:00,135.75,135.86,135.74,135.84,13159.0,129.1718,129.2765,129.1623,129.2575,13159.0
2021-11-05 15:10:00,135.84,136.05,135.79,136.04,15215.0,129.2575,129.4573,129.2099,129.4478,15215.0
2021-11-05 15:15:00,136.03,136.04,135.9,135.94,17012.0,129.4383,129.4478,129.3146,129.3526,17012.0
2021-11-05 15:20:00,135.91,136.01,135.9,135.94,14556.0,129.3241,129.4192,129.3146,129.3526,14556.0
2021-11-05 15:25:00,135.94,135.94,135.85,135.88,17219.0,129.3526,129.3526,129.267,129.2955,17219.0
2021-11-05 15:30:00,135.9,136.16,135.86,136.16,23644.0,129.3146,129.562,129.2765,129.562,23644.0
2021-11-05 15:35:00,136.16,136.23,135.96,135.99,40852.0,129.562,129.6286,129.3717,129.4002,40852.0
2021-11-05 15:40:00,136.02,136.02,135.88,135.98,29709.0,129.4288,129.4288,129.2955,129.3907,29709.0
2021-11-05 15:45:00,135.99,136.03,135.85,136.03,41356.0,129.4002,129.4383,129.267,129.4383,41356.0
2021-11-05 15:50:00,136.03,136.13,135.97,136.0,44122.0,129.4383,129.5334,129.3812,129.4097,44122.0
2021-11-05 15:55:00,136.0,136.13,135.97,136.02,79323.0,129.4097,129.5334,129.3812,129.4288,79323.0
2021-11-08 09:30:00,136.43,136.77,136.0,136.12,39904.0,129.8189,130.1424,129.4097,129.5239,39904.0
2021-11-08 09:35:00,136.06,136.46,135.85,135.98,26512.0,129.4668,129.8474,129.267,129.3907,26512.0
2021-11-08 09:40:00,136.05,136.42,136.03,136.28,19274.0,129.4573,129.8094,129.4383,129.6762,19274.0
2021-11-08 09:45:00,136.28,136.32,135.92,136.03,19080.0,129.6762,129.7142,129.3336,129.4383,19080.0
2021-11-08 09:50:00,136.03,136.18,135.88,135.94,14389.0,129.4383,129.581,129.2955,129.3526,14389.0
2021-11-08 09:55:00,135.89,136.25,135.89,136.15,39631.0,129.3051,129.6476,129.3051,129.5525,39631.0
2021-11-08 10:00:00,136.14,136.25,135.91,135.94,22388.0,129.5429,129.6476,129.3241,129.3526,22388.0
2021-11-08 10:05:00,135.87,136.05,135.81,135.95,10807.0,129.286,129.4573,129.2289,129.3621,10807.0
2021-11-08 10:10:00,135.97,136.24,135.95,136.01,19141.0,129.3812,129.6381,129.3621,129.4192,19141.0
2021-11-08 10:15:00,135.99,136.19,135.96,136.13,30078.0,129.4002,129.5905,129.3717,129.5334,30078.0
2021-11-08 10:20:00,136.15,136.27,135.99,136.0,9867.0,129.5525,129.6666,129.4002,129.4097,9867.0
2021-11-08 10:25:00,136.03,136.09,135.88,135.93,9446.0,129.4383,129.4954,129.2955,129.3431,9446.0
2021-11-08 10:30:00,136.0,136.08,135.93,135.96,7185.0,129.4097,129.4858,129.3431,129.3717,7185.0
2021-11-08 10:35:00,135.97,136.15,135.87,135.87,19930.0,129.3812,129.5525,129.286,129.286,19930.0
2021-11-08 10:40:00,135.92,135.93,135.58,135.81,8642.0,129.3336,129.3431,129.0101,129.2289,8642.0
2021-11-08 10:45:00,135.81,135.82,135.62,135.63,10930.0,129.2289,129.2384,129.0481,129.0576,10930.0
2021-11-08 10:50:00,135.6,135.64,135.41,135.58,15319.0,129.0291,129.0672,128.8483,129.0101,15319.0
2021-11-08 10:55:00,135.58,135.58,135.42,135.42,8535.0,129.0101,129.0101,128.8578,128.8578,8535.0
2021-11-08 11:00:00,135.41,135.56,135.33,135.49,20486.0,128.8483,128.991,128.7722,128.9244,20486.0
2021-11-08 11:05:00,135.47,135.48,135.29,135.29,10424.0,128.9054,128.9149,128.7341,128.7341,10424.0
2021-11-08 11:10:00,135.29,135.37,135.16,135.32,27634.0,128.7341,128.8102,128.6104,128.7627,27634.0
2021-11-08 11:15:00,135.31,135.64,135.28,135.54,20516.0,128.7532,129.0672,128.7246,128.972,20516.0
2021-11-08 11:20:00,135.57,135.61,135.46,135.54,25098.0,129.0006,129.0386,128.8959,128.972,25098.0
2021-11-08 11:25:00,135.58,135.64,135.47,135.47,28758.0,129.0101,129.0672,128.9054,128.9054,28758.0
2021-11-08 11:30:00,135.48,135.55,135.35,135.35,17089.0,128.9149,128.9815,128.7912,128.7912,17089.0
2021-11-08 11:35:00,135.35,135.42,135.29,135.41,13090.0,128.7912,128.8578,128.7341,128.8483,13090.0
2021-11-08 11:40:00,135.38,135.48,135.38,135.46,5829.0,128.8198,128.9149,128.8198,128.8959,5829.0
2021-11-08 11:45:00,135.44,135.53,135.38,135.52,14093.0,128.8769,128.9625,128.8198,128.953,14093.0
2021-11-08 11:50:00,135.53,135.56,135.44,135.44,8302.0,128.9625,128.991,128.8769,128.8769,8302.0
2021-11-08 11:55:00,135.44,135.58,135.44,135.52,7644.0,128.8769,129.0101,128.8769,128.953,7644.0
2021-11-08 12:00:00,135.5,135.55,135.43,135.44,8810.0,128.9339,128.9815,128.8673,128.8769,8810.0
2021-11-08 12:05:00,135.44,135.54,135.42,135.5,12937.0,128.8769,128.972,128.8578,128.9339,12937.0
2021-11-08 12:10:00,135.47,135.49,135.43,135.48,4254.0,128.9054,128.9244,128.8673,128.9149,4254.0
2021-11-08 12:15:00,135.46,135.6,135.46,135.55,13182.0,128.8959,129.0291,128.8959,128.9815,13182.0
2021-11-08 12:20:00,135.55,135.55,135.46,135.5,5042.0,128.9815,128.9815,128.8959,128.9339,5042.0
2021-11-08 12:25:00,135.54,135.54,135.42,135.44,6245.0,128.972,128.972,128.8578,128.8769,6245.0
2021-11-08 12:30:00,135.45,135.45,135.29,135.4,9401.0,128.8864,128.8864,128.7341,128.8388,9401.0
2021-11-08 12:35:00,135.4,135.4,135.28,135.29,4798.0,128.8388,128.8388,128.7246,128.7341,4798.0
2021-11-08 12:40:00,135.26,135.31,135.25,135.28,8507.0,128.7056,128.7532,128.6961,128.7246,8507.0
2021-11-08 12:45:00,135.27,135.27,135.2,135.21,8104.0,128.7151,128.7151,128.6485,128.658,8104.0
2021-11-08 12:50:00,135.22,135.24,135.17,135.17,7749.0,128.6675,128.6865,128.6199,128.6199,7749.0
2021-11-08 12:55:00,135.19,135.25,135.14,135.25,6221.0,128.639,128.6961,128.5914,128.6961,6221.0
2021-11-08 13:00:00,135.25,135.35,135.24,135.34,8001.0,128.6961,128.7912,128.6865,128.7817,8001.0
2021-11-08 13:05:00,135.34,135.46,135.29,135.32,11024.0,128.7817,128.8959,128.7341,128.7627,11024.0
2021-11-08 13:10:00,135.33,135.44,135.31,135.38,18062.0,128.7722,128.8769,128.7532,128.8198,18062.0
2021-11-08 13:15:00,135.39,135.42,135.38,135.4,5554.0,128.8293,128.8578,128.8198,128.8388,5554.0
2021-11-08 13:20:00,135.4,135.42,135.26,135.28,23277.0,128.8388,128.8578,128.7056,128.7246,23277.0
2021-11-08 13:25:00,135.28,135.48,135.28,135.41,44010.0,128.7246,128.9149,128.7246,128.8483,44010.0
2021-11-08 13:30:00,135.41,135.43,135.32,135.36,24092.0,128.8483,128.8673,128.7627,128.8007,24092.0
2021-11-08 13:35:00,135.35,135.38,135.26,135.29,39870.0,128.7912,128.8198,128.7056,128.7341,39870.0
2021-11-08 13:40:00,135.26,135.33,135.23,135.24,23393.0,128.7056,128.7722,128.677,128.6865,23393.0
2021-11-08 13:45:00,135.24,135.33,135.15,135.19,36924.0,128.6865,128.7722,128.6009,128.639,36924.0
2021-11-08 13:50:00,135.19,135.46,135.19,135.44,18250.0,128.639,128.8959,128.639,128.8769,18250.0
2021-11-08 13:55:00,135.45,135.46,135.32,135.34,27039.0,128.8864,128.8959,128.7627,128.7817,27039.0
2021-11-08 14:00:00,135.35,135.54,135.27,135.46,24914.0,128.7912,128.972,128.7151,128.8959,24914.0
2021-11-08 14:05:00,135.46,135.65,135.41,135.57,23494.0,128.8959,129.0767,128.8483,129.0006,23494.0
2021-11-08 14:10:00,135.56,135.65,135.43,135.44,44828.0,128.991,129.0767,128.8673,128.8769,44828.0
2021-11-08 14:15:00,135.44,135.65,135.41,135.62,27949.0,128.8769,129.0767,128.8483,129.0481,27949.0
2021-11-08 14:20:00,135.62,135.63,135.58,135.62,11029.0,129.0481,129.0576,129.0101,129.0481,11029.0
2021-11-08 14:25:00,135.63,135.64,135.58,135.58,15525.0,129.0576,129.0672,129.0101,129.0101,15525.0
2021-11-08 14:30:00,135.58,135.65,135.58,135.63,22537.0,129.0101,129.0767,129.0101,129.0576,22537.0
2021-11-08 14:35:00,135.61,135.63,135.6,135.6,12983.0,129.0386,129.0576,129.0291,129.0291,12983.0
2021-11-08 14:40:00,135.61,135.78,135.61,135.76,13707.0,129.0386,129.2004,129.0386,129.1814,13707.0
2021-11-08 14:45:00,135.76,135.77,135.66,135.72,25046.0,129.1814,129.1909,129.0862,129.1433,25046.0
2021-11-08 14:50:00,135.73,135.73,135.68,135.7,8362.0,129.1528,129.1528,129.1052,129.1243,8362.0
2021-11-08 14:55:00,135.7,135.71,135.69,135.71,17375.0,129.1243,129.1338,129.1147,129.1338,17375.0
2021-11-08 15:00:00,135.71,135.72,135.7,135.7,16672.0,129.1338,129.1433,129.1243,129.1243,16672.0
2021-11-08 15:05:00,135.7,135.71,135.61,135.61,16981.0,129.1243,129.1338,129.0386,129.0386,16981.0
2021-11-08 15:10:00,135.61,135.71,135.61,135.7,14669.0,129.0386,129.1338,129.0386,129.1243,14669.0
2021-11-08 15:15:00,135.7,135.71,135.67,135.68,15533.0,129.1243,129.1338,129.0957,129.1052,15533.0
2021-11-08 15:20:00,135.69,135.79,135.68,135.78,16301.0,129.1147,129.2099,129.1052,129.2004,16301.0
2021-11-08 15:25:00,135.79,135.79,135.74,135.77,13355.0,129.2099,129.2099,129.1623,129.1909,13355.0
2021-11-08 15:30:00,135.78,135.81,135.72,135.77,29628.0,129.2004,129.2289,129.1433,129.1909,29628.0
2021-11-08 15:35:00,135.76,135.87,135.74,135.82,26344.0,129.1814,129.286,129.1623,129.2384,26344.0
2021-11-08 15:40:00,135.83,135.83,135.72,135.79,15388.0,129.248,129.248,129.1433,129.2099,15388.0
2021-11-08 15:45:00,135.79,135.79,135.73,135.73,32557.0,129.2099,129.2099,129.1528,129.1528,32557.0
2021-11-08 15:50:00,135.74,135.82,135.73,135.79,72657.0,129.1623,129.2384,129.1528,129.2099,72657.0
2021-11-08 15:55:00,135.8,135.8,135.71,135.79,66177.0,129.2194,129.2194,129.1338,129.2099,66177.0
2021-11-09 09:30:00,135.54,135.97,135.17,135.7,25547.0,128.972,129.3812,128.6199,129.1243,25547.0
2021-11-09 09:35:00,135.7,135.72,135.26,135.26,12136.0,129.1243,129.1433,128.7056,128.7056,12136.0
2021-11-09 09:40:00,135.37,135.74,135.37,135.57,15457.0,128.8102,129.1623,128.8102,129.0006,15457.0
2021-11-09 09:45:00,135.57,135.79,135.5,135.63,23618.0,129.0006,129.2099,128.9339,129.0576,23618.0
2021-11-09 09:50:00,135.65,135.73,135.5,135.57,14861.0,129.0767,129.1528,128.9339,129.0006,14861.0
2021-11-09 09:55:00,135.53,135.58,135.23,135.44,9166.0,128.9625,129.0101,128.677,128.8769,9166.0
2021-11-09 10:00:00,135.46,135.59,135.3,135.37,24780.0,128.8959,129.0196,128.7436,128.8102,24780.0
2021-11-09 10:05:00,135.36,135.67,135.36,135.4,43237.0,128.8007,129.0957,128.8007,128.8388,43237.0
2021-11-09 10:10:00,135.38,135.74,135.23,135.74,54155.0,128.8198,129.1623,128.677,129.1623,54155.0
2021-11-09 10:15:00,135.75,135.76,135.37,135.38,57937.0,129.1718,129.1814,128.8102,128.8198,57937.0
2021-11-09 10:20:00,135.42,135.58,135.4,135.46,92223.0,128.8578,129.0101,128.8388,128.8959,92223.0
2021-11-09 10:25:00,135.47,135.53,135.36,135.39,50387.0,128.9054,128.9625,128.8007,128.8293,50387.0
2021-11-09 10:30:00,135.41,135.5,135.36,135.44,56938.0,128.8483,128.9339,128.8007,128.8769,56938.0
2021-11-09 10:35:00,135.43,135.62,135.38,135.47,93889.0,128.8673,129.0481,128.8198,128.9054,93889.0
2021-11-09 10:40:00,135.44,135.45,135.37,135.4,44109.0,128.8769,128.8864,128.8102,128.8388,44109.0
2021-11-09 10:45:00,135.41,135.41,135.26,135.35,22083.0,128.8483,128.8483,128.7056,128.7912,22083.0
2021-11-09 10:50:00,135.35,135.38,135.14,135.15,39534.0,128.7912,128.8198,128.5914,128.6009,39534.0
2021-11-09 10:55:00,135.15,135.19,135.05,135.05,15875.0,128.6009,128.639,128.5058,128.5058,15875.0
2021-11-09 11:00:00,135.06,135.18,135.0,135.12,13964.0,128.5153,128.6295,128.4582,128.5724,13964.0
2021-11-09 11:05:00,135.12,135.12,135.02,135.03,25433.0,128.5724,128.5724,128.4772,128.4867,25433.0
2021-11-09 11:10:00,135.05,135.07,134.95,135.02,13968.0,128.5058,128.5248,128.4106,128.4772,13968.0
2021-11-09 11:15:00,135.03,135.19,134.95,135.11,19958.0,128.4867,128.639,128.4106,128.5628,19958.0
2021-11-09 11:20:00,135.12,135.12,134.93,135.04,18275.0,128.5724,128.5724,128.3916,128.4962,18275.0
2021-11-09 11:25:00,135.02,135.09,135.0,135.07,6449.0,128.4772,128.5438,128.4582,128.5248,6449.0
2021-11-09 11:30:00,135.1,135.16,135.0,135.1,53813.0,128.5533,128.6104,128.4582,128.5533,53813.0
2021-11-09 11:35:00,135.1,135.42,135.08,135.2,45374.0,128.5533,128.8578,128.5343,128.6485,45374.0
2021-11-09 11:40:00,135.2,135.23,135.06,135.08,12758.0,128.6485,128.677,128.5153,128.5343,12758.0
2021-11-09 11:45:00,135.1,135.12,135.0,135.02,23089.0,128.5533,128.5724,128.4582,128.4772,23089.0
2021-11-09 11:50:00,135.02,135.04,134.95,134.97,45032.0,128.4772,128.4962,128.4106,128.4296,45032.0
2021-11-09 11:55:00,135.0,135.03,134.92,135.0,8821.0,128.4582,128.4867,128.3821,128.4582,8821.0
2021-11-09 12:00:00,134.97,135.25,134.96,135.17,9408.0,128.4296,128.6961,128.4201,128.6199,9408.0
2021-11-09 12:05:00,135.15,135.28,135.08,135.21,9902.0,128.6009,128.7246,128.5343,128.658,9902.0
2021-11-09 12:10:00,135.23,135.35,135.2,135.24,10141.0,128.677,128.7912,128.6485,128.6865,10141.0
2021-11-09 12:15:00,135.24,135.3,135.21,135.26,6786.0,128.6865,128.7436,128.658,128.7056,6786.0
2021-11-09 12:20:00,135.26,135.29,135.13,135.14,10494.0,128.7056,128.7341,128.5819,128.5914,10494.0
2021-11-09 12:25:00,135.16,135.19,135.12,135.17,2641.0,128.6104,128.639,128.5724,128.6199,2641.0
2021-11-09 12:30:00,135.17,135.25,135.11,135.15,4739.0,128.6199,128.6961,128.5628,128.6009,4739.0
2021-11-09 12:35:00,135.16,135.2,135.11,135.18,6317.0,128.6104,128.6485,128.5628,128.6295,6317.0
2021-11-09 12:40:00,135.17,135.36,135.17,135.36,7010.0,128.6199,128.8007,128.6199,128.8007,7010.0
2021-11-09 12:45:00,135.35,135.37,135.14,135.17,21928.0,128.7912,128.8102,128.5914,128.6199,21928.0
2021-11-09 12:50:00,135.17,135.25,135.12,135.2,18163.0,128.6199,128.6961,128.5724,128.6485,18163.0
2021-11-09 12:55:00,135.21,135.29,135.21,135.26,3821.0,128.658,128.7341,128.658,128.7056,3821.0
2021-11-09 13:00:00,135.27,135.28,135.18,135.19,5811.0,128.7151,128.7246,128.6295,128.639,5811.0
2021-11-09 13:05:00,135.19,135.27,135.13,135.2,9326.0,128.639,128.7151,128.5819,128.6485,9326.0
2021-11-09 13:10:00,135.21,135.42,135.21,135.41,22606.0,128.658,128.8578,128.658,128.8483,22606.0
2021-11-09 13:15:00,135.42,135.52,135.42,135.46,6300.0,128.8578,128.953,128.8578,128.8959,6300.0
2021-11-09 13:20:00,135.47,135.47,135.42,135.44,6781.0,128.9054,128.9054,128.8578,128.8769,6781.0
2021-11-09 13:25:00,135.44,135.46,135.36,135.41,5231.0,128.8769,128.8959,128.8007,128.8483,5231.0
2021-11-09 13:30:00,135.42,135.46,135.41,135.45,4101.0,128.8578,128.8959,128.8483,128.8864,4101.0
2021-11-09 13:35:00,135.43,135.45,135.33,135.35,6394.0,128.8673,128.8864,128.7722,128.7912,6394.0
2021-11-09 13:40:00,135.34,135.38,135.29,135.3,4709.0,128.7817,128.8198,128.7341,128.7436,4709.0
2021-11-09 13:45:00,135.32,135.34,135.28,135.32,4984.0,128.7627,128.7817,128.7246,128.7627,4984.0
2021-11-09 13:50:00,135.34,135.38,135.33,135.38,3073.0,128.7817,128.8198,128.7722,128.8198,3073.0
2021-11-09 13:55:00,135.38,135.38,135.25,135.25,10016.0,128.8198,128.8198,128.6961,128.6961,10016.0
2021-11-09 14:00:00,135.25,135.32,135.23,135.28,12358.0,128.6961,128.7627,128.677,128.7246,12358.0
2021-11-09 14:05:00,135.28,135.31,135.13,135.15,13345.0,128.7246,128.7532,128.5819,128.6009,13345.0
2021-11-09 14:10:00,135.16,135.17,135.08,135.1,3165.0,128.6104,128.6199,128.5343,128.5533,3165.0
2021-11-09 14:15:00,135.15,135.26,135.15,135.26,5505.0,128.6009,128.7056,128.6009,128.7056,5505.0
2021-11-09 14:20:00,135.25,135.29,135.2,135.2,8068.0,128.6961,128.7341,128.6485,128.6485,8068.0
2021-11-09 14:25:00,135.2,135.26,135.18,135.21,3690.0,128.6485,128.7056,128.6295,128.658,3690.0
2021-11-09 14:30:00,135.22,135.29,135.18,135.23,8459.0,128.6675,128.7341,128.6295,128.677,8459.0
2021-11-09 14:35:00,135.24,135.33,135.23,135.25,10689.0,128.6865,128.7722,128.677,128.6961,10689.0
2021-11-09 14:40:00,135.26,135.47,135.26,135.42,32239.0,128.7056,128.9054,128.7056,128.8578,32239.0
2021-11-09 14:45:00,135.44,135.47,135.35,135.37,7769.0,128.8769,128.9054,128.7912,128.8102,7769.0
2021-11-09 14:50:00,135.38,135.42,135.34,135.4,7495.0,128.8198,128.8578,128.7817,128.8388,7495.0
2021-11-09 14:55:00,135.36,135.43,135.35,135.37,17061.0,128.8007,128.8673,128.7912,128.8102,17061.0
2021-11-09 15:00:00,135.38,135.54,135.38,135.52,26489.0,128.8198,128.972,128.8198,128.953,26489.0
2021-11-09 15:05:00,135.52,135.52,135.41,135.48,9048.0,128.953,128.953,128.8483,128.9149,9048.0
2021-11-09 15:10:00,135.49,135.51,135.44,135.47,6727.0,128.9244,128.9435,128.8769,128.9054,6727.0
2021-11-09 15:15:00,135.47,135.53,135.37,135.39,8908.0,128.9054,128.9625,128.8102,128.8293,8908.0
2021-11-09 15:20:00,135.4,135.46,135.37,135.45,8381.0,128.8388,128.8959,128.8102,128.8864,8381.0
2021-11-09 15:25:00,135.45,135.45,135.28,135.41,46407.0,128.8864,128.8864,128.7246,128.8483,46407.0
2021-11-09 15:30:00,135.41,135.41,135.32,135.37,13897.0,128.8483,128.8483,128.7627,128.8102,13897.0
2021-11-09 15:35:00,135.37,135.38,135.34,135.36,13874.0,128.8102,128.8198,128.7817,128.8007,13874.0
2021-11-09 15:40:00,135.36,135.41,135.29,135.33,19570.0,128.8007,128.8483,128.7341,128.7722,19570.0
2021-11-09 15:45:00,135.34,135.35,135.22,135.33,42777.0,128.7817,128.7912,128.6675,128.7722,42777.0
2021-11-09 15:50:00,135.34,135.44,135.25,135.39,29974.0,128.7817,128.8769,128.6961,128.8293,29974.0
2021-11-09 15:55:00,135.4,135.48,135.37,135.45,103375.0,128.8388,128.9149,128.8102,128.8864,103375.0
2021-11-10 09:30:00,135.08,135.55,134.94,134.97,48941.0,128.5343,128.9815,128.4011,128.4296,48941.0
2021-11-10 09:35:00,135.01,135.3,134.66,134.85,15609.0,128.4677,128.7436,128.1347,128.3154,15609.0
2021-11-10 09:40:00,134.79,135.13,134.71,135.06,15210.0,128.2584,128.5819,128.1822,128.5153,15210.0
2021-11-10 09:45:00,135.01,135.15,134.79,134.83,6984.0,128.4677,128.6009,128.2584,128.2964,6984.0
2021-11-10 09:50:00,134.77,134.88,134.59,134.59,8268.0,128.2393,128.344,128.068,128.068,8268.0
2021-11-10 09:55:00,134.65,134.97,134.59,134.97,6324.0,128.1251,128.4296,128.068,128.4296,6324.0
2021-11-10 10:00:00,134.95,135.07,134.72,134.83,12367.0,128.4106,128.5248,128.1917,128.2964,12367.0
2021-11-10 10:05:00,134.79,134.81,134.65,134.71,13348.0,128.2584,128.2774,128.1251,128.1822,13348.0
2021-11-10 10:10:00,134.71,134.93,134.66,134.89,10540.0,128.1822,128.3916,128.1347,128.3535,10540.0
2021-11-10 10:15:00,134.97,134.97,134.74,134.86,16719.0,128.4296,128.4296,128.2108,128.325,16719.0
2021-11-10 10:20:00,134.84,134.94,134.82,134.89,14058.0,128.3059,128.4011,128.2869,128.3535,14058.0
2021-11-10 10:25:00,134.89,134.9,134.75,134.82,43516.0,128.3535,128.363,128.2203,128.2869,43516.0
2021-11-10 10:30:00,134.79,134.82,134.7,134.78,4000.0,128.2584,128.2869,128.1727,128.2488,4000.0
2021-11-10 10:35:00,134.84,135.03,134.8,134.85,96246.0,128.3059,128.4867,128.2679,128.3154,96246.0
2021-11-10 10:40:00,134.86,135.15,134.82,134.94,29554.0,128.325,128.6009,128.2869,128.4011,29554.0
2021-11-10 10:45:00,134.97,135.06,134.95,135.0,9505.0,128.4296,128.5153,128.4106,128.4582,9505.0
2021-11-10 10:50:00,135.0,135.05,134.91,135.05,8982.0,128.4582,128.5058,128.3725,128.5058,8982.0
2021-11-10 10:55:00,135.06,135.14,134.96,134.96,55655.0,128.5153,128.5914,128.4201,128.4201,55655.0
2021-11-10 11:00:00,134.96,135.04,134.92,134.99,7838.0,128.4201,128.4962,128.3821,128.4487,7838.0
2021-11-10 11:05:00,135.01,135.03,134.96,134.99,6803.0,128.4677,128.4867,128.4201,128.4487,6803.0
2021-11-10 11:10:00,135.01,135.04,134.89,134.9,9711.0,128.4677,128.4962,128.3535,128.363,9711.0
2021-11-10 11:15:00,134.93,134.93,134.76,134.79,9240.0,128.3916,128.3916,128.2298,128.2584,9240.0
2021-11-10 11:20:00,134.79,134.82,134.72,134.73,8034.0,128.2584,128.2869,128.1917,128.2013,8034.0
2021-11-10 11:25:00,134.75,134.79,134.64,134.74,9058.0,128.2203,128.2584,128.1156,128.2108,9058.0
2021-11-10 11:30:00,134.7,134.73,134.51,134.51,8690.0,128.1727,128.2013,127.9919,127.9919,8690.0
2021-11-10 11:35:00,134.54,134.54,134.33,134.35,7206.0,128.0205,128.0205,127.8206,127.8397,7206.0
2021-11-10 11:40:00,134.38,134.41,134.13,134.14,8220.0,127.8682,127.8968,127.6303,127.6399,8220.0
2021-11-10 11:45:00,134.1,134.21,133.95,133.97,9859.0,127.6018,127.7065,127.4591,127.4781,9859.0
2021-11-10 11:50:00,133.95,134.18,133.88,134.05,32441.0,127.4591,127.6779,127.3925,127.5542,32441.0
2021-11-10 11:55:00,134.05,134.15,134.03,134.15,4102.0,127.5542,127.6494,127.5352,127.6494,4102.0
2021-11-10 12:00:00,134.14,134.25,134.12,134.22,6695.0,127.6399,127.7445,127.6208,127.716,6695.0
2021-11-10 12:05:00,134.23,134.33,134.23,134.28,5474.0,127.7255,127.8206,127.7255,127.7731,5474.0
2021-11-10 12:10:00,134.28,134.29,134.16,134.16,4308.0,127.7731,127.7826,127.6589,127.6589,4308.0
2021-11-10 12:15:00,134.17,134.18,134.11,134.14,5056.0,127.6684,127.6779,127.6113,127.6399,5056.0
2021-11-10 12:20:00,134.13,134.15,134.09,134.15,4022.0,127.6303,127.6494,127.5923,127.6494,4022.0
2021-11-10 12:25:00,134.17,134.18,134.08,134.09,6088.0,127.6684,127.6779,127.5828,127.5923,6088.0
2021-11-10 12:30:00,134.09,134.12,134.0,134.11,12870.0,127.5923,127.6208,127.5066,127.6113,12870.0
2021-11-10 12:35:00,134.12,134.26,134.12,134.23,9020.0,127.6208,127.754,127.6208,127.7255,9020.0
2021-11-10 12:40:00,134.22,134.24,134.12,134.2,5624.0,127.716,127.735,127.6208,127.6969,5624.0
2021-11-10 12:45:00,134.21,134.21,134.12,134.19,8644.0,127.7065,127.7065,127.6208,127.6874,8644.0
2021-11-10 12:50:00,134.22,134.3,134.21,134.3,3768.0,127.716,127.7921,127.7065,127.7921,3768.0
2021-11-10 12:55:00,134.31,134.34,134.24,134.31,9772.0,127.8016,127.8302,127.735,127.8016,9772.0
2021-11-10 13:00:00,134.3,134.34,134.25,134.27,8447.0,127.7921,127.8302,127.7445,127.7636,8447.0
2021-11-10 13:05:00,134.27,134.36,134.18,134.35,21986.0,127.7636,127.8492,127.6779,127.8397,21986.0
2021-11-10 13:10:00,134.41,134.53,134.41,134.46,11378.0,127.8968,128.011,127.8968,127.9443,11378.0
2021-11-10 13:15:00,134.43,134.49,134.37,134.41,7487.0,127.9158,127.9729,127.8587,127.8968,7487.0
2021-11-10 13:20:00,134.39,134.43,134.33,134.35,7125.0,127.8777,127.9158,127.8206,127.8397,7125.0
2021-11-10 13:25:00,134.36,134.46,134.35,134.44,2236.0,127.8492,127.9443,127.8397,127.9253,2236.0
2021-11-10 13:30:00,134.42,134.43,134.34,134.43,4376.0,127.9063,127.9158,127.8302,127.9158,4376.0
2021-11-10 13:35:00,134.4,134.4,134.3,134.32,5853.0,127.8873,127.8873,127.7921,127.8111,5853.0
2021-11-10 13:40:00,134.37,134.37,134.24,134.28,4414.0,127.8587,127.8587,127.735,127.7731,4414.0
2021-11-10 13:45:00,134.29,134.3,134.15,134.17,6651.0,127.7826,127.7921,127.6494,127.6684,6651.0
2021-11-10 13:50:00,134.19,134.19,134.1,134.13,5965.0,127.6874,127.6874,127.6018,127.6303,5965.0
2021-11-10 13:55:00,134.13,134.2,134.03,134.12,7009.0,127.6303,127.6969,127.5352,127.6208,7009.0
2021-11-10 14:00:00,134.06,134.08,133.79,133.82,9596.0,127.5637,127.5828,127.3068,127.3354,9596.0
2021-11-10 14:05:00,133.8,133.96,133.79,133.89,15184.0,127.3163,127.4686,127.3068,127.402,15184.0
2021-11-10 14:10:00,133.88,133.9,133.79,133.8,4877.0,127.3925,127.4115,127.3068,127.3163,4877.0
2021-11-10 14:15:00,133.78,134.05,133.78,134.01,6781.0,127.2973,127.5542,127.2973,127.5162,6781.0
2021-11-10 14:20:00,134.0,134.09,133.93,133.95,10931.0,127.5066,127.5923,127.44,127.4591,10931.0
2021-11-10 14:25:00,133.99,134.03,133.9,133.93,7208.0,127.4971,127.5352,127.4115,127.44,7208.0
2021-11-10 14:30:00,133.9,134.0,133.9,133.92,7966.0,127.4115,127.5066,127.4115,127.4305,7966.0
2021-11-10 14:35:00,133.95,133.99,133.87,133.93,7308.0,127.4591,127.4971,127.3829,127.44,7308.0
2021-11-10 14:40:00,133.93,133.94,133.83,133.85,5400.0,127.44,127.4495,127.3449,127.3639,5400.0
2021-11-10 14:45:00,133.84,134.05,133.84,134.03,9575.0,127.3544,127.5542,127.3544,127.5352,9575.0
2021-11-10 14:50:00,134.0,134.19,133.96,134.13,8142.0,127.5066,127.6874,127.4686,127.6303,8142.0
2021-11-10 14:55:00,134.13,134.16,134.09,134.09,6829.0,127.6303,127.6589,127.5923,127.5923,6829.0
2021-11-10 15:00:00,134.1,134.23,134.09,134.21,5723.0,127.6018,127.7255,127.5923,127.7065,5723.0
2021-11-10 15:05:00,134.2,134.23,134.13,134.14,11779.0,127.6969,127.7255,127.6303,127.6399,11779.0
2021-11-10 15:10:00,134.13,134.24,134.12,134.22,20538.0,127.6303,127.735,127.6208,127.716,20538.0
2021-11-10 15:15:00,134.23,134.36,134.23,134.32,12343.0,127.7255,127.8492,127.7255,127.8111,12343.0
2021-11-10 15:20:00,134.32,134.34,134.13,134.13,23976.0,127.8111,127.8302,127.6303,127.6303,23976.0
2021-11-10 15:25:00,134.17,134.32,134.16,134.31,11643.0,127.6684,127.8111,127.6589,127.8016,11643.0
2021-11-10 15:30:00,134.29,134.33,134.17,134.18,13908.0,127.7826,127.8206,127.6684,127.6779,13908.0
2021-11-10 15:35:00,134.18,134.33,134.16,134.32,15881.0,127.6779,127.8206,127.6589,127.8111,15881.0
2021-11-10 15:40:00,134.33,134.33,134.15,134.18,22118.0,127.8206,127.8206,127.6494,127.6779,22118.0
2021-11-10 15:45:00,134.18,134.29,134.16,134.2,25972.0,127.6779,127.7826,127.6589,127.6969,25972.0
2021-11-10 15:50:00,134.2,134.36,134.19,134.32,41984.0,127.6969,127.8492,127.6874,127.8111,41984.0
2021-11-10 15:55:00,134.32,134.4,134.2,134.24,123489.0,127.8111,127.8873,127.6969,127.735,123489.0
2021-11-11 09:30:00,134.27,134.31,133.7,134.06,35964.0,127.7636,127.8016,127.2212,127.5637,35964.0
2021-11-11 09:35:00,134.06,134.33,133.95,134.33,13453.0,127.5637,127.8206,127.4591,127.8206,13453.0
2021-11-11 09:40:00,134.38,134.51,134.21,134.21,11255.0,127.8682,127.9919,127.7065,127.7065,11255.0
2021-11-11 09:45:00,134.21,134.37,134.06,134.06,12132.0,127.7065,127.8587,127.5637,127.5637,12132.0
2021-11-11 09:50:00,134.12,134.13,133.82,133.86,10232.0,127.6208,127.6303,127.3354,127.3734,10232.0
2021-11-11 09:55:00,133.86,133.95,133.73,133.73,12331.0,127.3734,127.4591,127.2497,127.2497,12331.0
2021-11-11 10:00:00,133.72,133.92,133.61,133.92,17344.0,127.2402,127.4305,127.1355,127.4305,17344.0
2021-11-11 10:05:00,133.91,133.91,133.77,133.77,11785.0,127.421,127.421,127.2878,127.2878,11785.0
2021-11-11 10:10:00,133.75,133.89,133.54,133.82,12608.0,127.2688,127.402,127.0689,127.3354,12608.0
2021-11-11 10:15:00,133.82,134.05,133.79,133.99,5775.0,127.3354,127.5542,127.3068,127.4971,5775.0
2021-11-11 10:20:00,134.02,134.04,133.88,133.89,4950.0,127.5257,127.5447,127.3925,127.402,4950.0
2021-11-11 10:25:00,133.88,133.88,133.74,133.83,7487.0,127.3925,127.3925,127.2592,127.3449,7487.0
2021-11-11 10:30:00,133.82,133.89,133.75,133.89,10782.0,127.3354,127.402,127.2688,127.402,10782.0
2021-11-11 10:35:00,133.89,133.94,133.81,133.86,6685.0,127.402,127.4495,127.3258,127.3734,6685.0
2021-11-11 10:40:00,133.89,133.94,133.81,133.94,8642.0,127.402,127.4495,127.3258,127.4495,8642.0
2021-11-11 10:45:00,133.94,134.02,133.92,133.98,5882.0,127.4495,127.5257,127.4305,127.4876,5882.0
2021-11-11 10:50:00,134.0,134.01,133.9,133.99,7176.0,127.5066,127.5162,127.4115,127.4971,7176.0
2021-11-11 10:55:00,133.98,134.0,133.89,133.93,6518.0,127.4876,127.5066,127.402,127.44,6518.0
2021-11-11 11:00:00,133.94,133.96,133.75,133.77,7138.0,127.4495,127.4686,127.2688,127.2878,7138.0
2021-11-11 11:05:00,133.76,133.91,133.73,133.8,21894.0,127.2783,127.421,127.2497,127.3163,21894.0
2021-11-11 11:10:00,133.83,134.02,133.81,133.99,20279.0,127.3449,127.5257,127.3258,127.4971,20279.0
2021-11-11 11:15:00,133.98,134.01,133.91,133.99,8582.0,127.4876,127.5162,127.421,127.4971,8582.0
2021-11-11 11:20:00,134.0,134.01,133.94,134.0,16850.0,127.5066,127.5162,127.4495,127.5066,16850.0
2021-11-11 11:25:00,134.0,134.07,133.95,134.07,29981.0,127.5066,127.5732,127.4591,127.5732,29981.0
2021-11-11 11:30:00,134.08,134.22,134.07,134.19,10710.0,127.5828,127.716,127.5732,127.6874,10710.0
2021-11-11 11:35:00,134.2,134.21,134.14,134.18,13559.0,127.6969,127.7065,127.6399,127.6779,13559.0
2021-11-11 11:40:00,134.19,134.36,134.19,134.28,10252.0,127.6874,127.8492,127.6874,127.7731,10252.0
2021-11-11 11:45:00,134.28,134.37,134.27,134.27,9871.0,127.7731,127.8587,127.7636,127.7636,9871.0
2021-11-11 11:50:00,134.27,134.32,134.21,134.32,6227.0,127.7636,127.8111,127.7065,127.8111,6227.0
2021-11-11 11:55:00,134.33,134.35,134.25,134.28,4874.0,127.8206,127.8397,127.7445,127.7731,4874.0
2021-11-11 12:00:00,134.29,134.34,134.26,134.26,7317.0,127.7826,127.8302,127.754,127.754,7317.0
2021-11-11 12:05:00,134.26,134.32,134.21,134.32,7221.0,127.754,127.8111,127.7065,127.8111,7221.0
2021-11-11 12:10:00,134.32,134.35,134.26,134.27,9747.0,127.8111,127.8397,127.754,127.7636,9747.0
2021-11-11 12:15:00,134.27,134.3,134.17,134.28,9400.0,127.7636,127.7921,127.6684,127.7731,9400.0
2021-11-11 12:20:00,134.27,134.31,134.23,134.26,5625.0,127.7636,127.8016,127.7255,127.754,5625.0
2021-11-11 12:25:00,134.26,134.28,134.22,134.23,5549.0,127.754,127.7731,127.716,127.7255,5549.0
2021-11-11 12:30:00,134.22,134.27,134.21,134.25,3788.0,127.716,127.7636,127.7065,127.7445,3788.0
2021-11-11 12:35:00,134.26,134.31,134.25,134.26,13545.0,127.754,127.8016,127.7445,127.754,13545.0
2021-11-11 12:40:00,134.26,134.3,134.25,134.3,5070.0,127.754,127.7921,127.7445,127.7921,5070.0
2021-11-11 12:45:00,134.3,134.31,134.27,134.28,15504.0,127.7921,127.8016,127.7636,127.7731,15504.0
2021-11-11 12:50:00,134.29,134.31,134.27,134.28,4982.0,127.7826,127.8016,127.7636,127.7731,4982.0
2021-11-11 12:55:00,134.28,134.3,134.26,134.26,5628.0,127.7731,127.7921,127.754,127.754,5628.0
2021-11-11 13:00:00,134.26,134.3,134.24,134.26,7113.0,127.754,127.7921,127.735,127.754,7113.0
2021-11-11 13:05:00,134.28,134.32,134.24,134.28,11236.0,127.7731,127.8111,127.735,127.7731,11236.0
2021-11-11 13:10:00,134.27,134.39,134.24,134.38,15854.0,127.7636,127.8777,127.735,127.8682,15854.0
2021-11-11 13:15:00,134.37,134.38,134.28,134.28,7001.0,127.8587,127.8682,127.7731,127.7731,7001.0
2021-11-11 13:20:00,134.29,134.31,134.15,134.16,7709.0,127.7826,127.8016,127.6494,127.6589,7709.0
2021-11-11 13:25:00,134.15,134.16,134.05,134.09,10465.0,127.6494,127.6589,127.5542,127.5923,10465.0
2021-11-11 13:30:00,134.06,134.11,134.05,134.09,9848.0,127.5637,127.6113,127.5542,127.5923,9848.0
2021-11-11 13:35:00,134.09,134.13,134.08,134.13,10728.0,127.5923,127.6303,127.5828,127.6303,10728.0
2021-11-11 13:40:00,134.13,134.37,134.09,134.37,7306.0,127.6303,127.8587,127.5923,127.8587,7306.0
2021-11-11 13:45:00,134.41,134.42,134.36,134.39,10447.0,127.8968,127.9063,127.8492,127.8777,10447.0
2021-11-11 13:50:00,134.41,134.41,134.23,134.23,20273.0,127.8968,127.8968,127.7255,127.7255,20273.0
2021-11-11 13:55:00,134.23,134.25,134.2,134.24,8554.0,127.7255,127.7445,127.6969,127.735,8554.0
2021-11-11 14:00:00,134.25,134.33,134.21,134.31,9575.0,127.7445,127.8206,127.7065,127.8016,9575.0
2021-11-11 14:05:00,134.31,134.41,134.3,134.41,8457.0,127.8016,127.8968,127.7921,127.8968,8457.0
2021-11-11 14:10:00,134.41,134.51,134.4,134.51,8862.0,127.8968,127.9919,127.8873,127.9919,8862.0
2021-11-11 14:15:00,134.52,134.54,134.43,134.44,5618.0,128.0014,128.0205,127.9158,127.9253,5618.0
2021-11-11 14:20:00,134.43,134.61,134.42,134.59,5740.0,127.9158,128.0871,127.9063,128.068,5740.0
2021-11-11 14:25:00,134.59,134.66,134.56,134.64,6368.0,128.068,128.1347,128.0395,128.1156,6368.0
2021-11-11 14:30:00,134.63,134.65,134.49,134.5,12847.0,128.1061,128.1251,127.9729,127.9824,12847.0
2021-11-11 14:35:00,134.48,134.5,134.45,134.5,6892.0,127.9634,127.9824,127.9348,127.9824,6892.0
2021-11-11 14:40:00,134.52,134.55,134.51,134.53,7287.0,128.0014,128.03,127.9919,128.011,7287.0
2021-11-11 14:45:00,134.53,134.53,134.49,134.5,5015.0,128.011,128.011,127.9729,127.9824,5015.0
2021-11-11 14:50:00,134.48,134.48,134.45,134.46,4902.0,127.9634,127.9634,127.9348,127.9443,4902.0
2021-11-11 14:55:00,134.45,134.48,134.43,134.47,8405.0,127.9348,127.9634,127.9158,127.9539,8405.0
2021-11-11 15:00:00,134.47,134.47,134.39,134.44,7210.0,127.9539,127.9539,127.8777,127.9253,7210.0
2021-11-11 15:05:00,134.43,134.51,134.43,134.45,11062.0,127.9158,127.9919,127.9158,127.9348,11062.0
2021-11-11 15:10:00,134.46,134.46,134.4,134.44,9663.0,127.9443,127.9443,127.8873,127.9253,9663.0
2021-11-11 15:15:00,134.44,134.45,134.39,134.44,9631.0,127.9253,127.9348,127.8777,127.9253,9631.0
2021-11-11 15:20:00,134.45,134.47,134.42,134.42,8316.0,127.9348,127.9539,127.9063,127.9063,8316.0
2021-11-11 15:25:00,134.43,134.43,134.35,134.37,6879.0,127.9158,127.9158,127.8397,127.8587,6879.0
2021-11-11 15:30:00,134.37,134.4,134.36,134.38,10860.0,127.8587,127.8873,127.8492,127.8682,10860.0
2021-11-11 15:35:00,134.38,134.39,134.29,134.38,6508.0,127.8682,127.8777,127.7826,127.8682,6508.0
2021-11-11 15:40:00,134.39,134.4,134.25,134.26,23941.0,127.8777,127.8873,127.7445,127.754,23941.0
2021-11-11 15:45:00,134.25,134.28,134.11,134.11,20073.0,127.7445,127.7731,127.6113,127.6113,20073.0
2021-11-11 15:50:00,134.09,134.12,133.96,133.99,63316.0,127.5923,127.6208,127.4686,127.4971,63316.0
2021-11-11 15:55:00,133.99,134.02,133.94,134.0,111564.0,127.4971,127.5257,127.4495,127.5066,111564.0
2021-11-12 09:30:00,134.6,134.99,134.3,134.56,69364.0,128.0776,128.4487,127.7921,128.0395,69364.0
2021-11-12 09:35:00,134.52,134.98,134.49,134.74,20658.0,128.0014,128.4391,127.9729,128.2108,20658.0
2021-11-12 09:40:00,134.86,134.88,134.47,134.58,16167.0,128.325,128.344,127.9539,128.0585,16167.0
2021-11-12 09:45:00,134.47,134.56,134.25,134.33,38892.0,127.9539,128.0395,127.7445,127.8206,38892.0
2021-11-12 09:50:00,134.26,134.6,134.18,134.6,27717.0,127.754,128.0776,127.6779,128.0776,27717.0
2021-11-12 09:55:00,134.69,134.87,134.55,134.56,13206.0,128.1632,128.3345,128.03,128.0395,13206.0
2021-11-12 10:00:00,134.51,134.6,134.37,134.44,14391.0,127.9919,128.0776,127.8587,127.9253,14391.0
2021-11-12 10:05:00,134.44,134.52,134.3,134.45,54109.0,127.9253,128.0014,127.7921,127.9348,54109.0
2021-11-12 10:10:00,134.42,134.47,134.25,134.34,44433.0,127.9063,127.9539,127.7445,127.8302,44433.0
2021-11-12 10:15:00,134.32,134.65,134.31,134.65,19443.0,127.8111,128.1251,127.8016,128.1251,19443.0
2021-11-12 10:20:00,134.7,134.91,134.46,134.52,35310.0,128.1727,128.3725,127.9443,128.0014,35310.0
2021-11-12 10:25:00,134.51,134.64,134.4,134.48,39212.0,127.9919,128.1156,127.8873,127.9634,39212.0
2021-11-12 10:30:00,134.5,134.52,134.29,134.3,13164.0,127.9824,128.0014,127.7826,127.7921,13164.0
2021-11-12 10:35:00,134.33,134.52,134.33,134.47,8028.0,127.8206,128.0014,127.8206,127.9539,8028.0
2021-11-12 10:40:00,134.53,134.88,134.45,134.88,15022.0,128.011,128.344,127.9348,128.344,15022.0
2021-11-12 10:45:00,134.84,134.84,134.56,134.57,11283.0,128.3059,128.3059,128.0395,128.049,11283.0
2021-11-12 10:50:00,134.57,134.57,134.37,134.47,54411.0,128.049,128.049,127.8587,127.9539,54411.0
2021-11-12 10:55:00,134.54,134.62,134.44,134.51,37049.0,128.0205,128.0966,127.9253,127.9919,37049.0
2021-11-12 11:00:00,134.57,134.97,134.56,134.84,23307.0,128.049,128.4296,128.0395,128.3059,23307.0
2021-11-12 11:05:00,134.85,135.06,134.85,135.06,14253.0,128.3154,128.5153,128.3154,128.5153,14253.0
2021-11-12 11:10:00,135.05,135.1,134.97,135.1,6383.0,128.5058,128.5533,128.4296,128.5533,6383.0
2021-11-12 11:15:00,135.11,135.2,135.1,135.13,11041.0,128.5628,128.6485,128.5533,128.5819,11041.0
2021-11-12 11:20:00,135.11,135.14,134.93,135.06,41254.0,128.5628,128.5914,128.3916,128.5153,41254.0
2021-11-12 11:25:00,135.03,135.04,134.94,135.02,15437.0,128.4867,128.4962,128.4011,128.4772,15437.0
2021-11-12 11:30:00,135.03,135.11,134.88,134.91,17471.0,128.4867,128.5628,128.344,128.3725,17471.0
2021-11-12 11:35:00,134.93,134.99,134.82,134.82,23199.0,128.3916,128.4487,128.2869,128.2869,23199.0
2021-11-12 11:40:00,134.85,134.95,134.67,134.67,70910.0,128.3154,128.4106,128.1442,128.1442,70910.0
2021-11-12 11:45:00,134.7,134.73,134.51,134.72,38294.0,128.1727,128.2013,127.9919,128.1917,38294.0
2021-11-12 11:50:00,134.72,134.83,134.67,134.77,16558.0,128.1917,128.2964,128.1442,128.2393,16558.0
2021-11-12 11:55:00,134.79,134.85,134.72,134.74,39466.0,128.2584,128.3154,128.1917,128.2108,39466.0
2021-11-12 12:00:00,134.75,134.78,134.57,134.67,25762.0,128.2203,128.2488,128.049,128.1442,25762.0
2021-11-12 12:05:00,134.68,134.68,134.57,134.62,13691.0,128.1537,128.1537,128.049,128.0966,13691.0
2021-11-12 12:10:00,134.62,134.83,134.57,134.8,30797.0,128.0966,128.2964,128.049,128.2679,30797.0
2021-11-12 12:15:00,134.81,135.04,134.81,135.04,6452.0,128.2774,128.4962,128.2774,128.4962,6452.0
2021-11-12 12:20:00,135.06,135.07,134.93,134.94,32029.0,128.5153,128.5248,128.3916,128.4011,32029.0
2021-11-12 12:25:00,134.94,135.12,134.84,135.0,41516.0,128.4011,128.5724,128.3059,128.4582,41516.0
2021-11-12 12:30:00,135.02,135.08,134.81,134.86,31811.0,128.4772,128.5343,128.2774,128.325,31811.0
2021-11-12 12:35:00,134.89,134.9,134.76,134.78,7242.0,128.3535,128.363,128.2298,128.2488,7242.0
2021-11-12 12:40:00,134.8,134.83,134.69,134.69,6314.0,128.2679,128.2964,128.1632,128.1632,6314.0
2021-11-12 12:45:00,134.72,134.74,134.62,134.71,6597.0,128.1917,128.2108,128.0966,128.1822,6597.0
2021-11-12 12:50:00,134.68,134.71,134.65,134.68,10011.0,128.1537,128.1822,128.1251,128.1537,10011.0
2021-11-12 12:55:00,134.72,134.72,134.55,134.63,24962.0,128.1917,128.1917,128.03,128.1061,24962.0
2021-11-12 13:00:00,134.67,134.81,134.59,134.66,29425.0,128.1442,128.2774,128.068,128.1347,29425.0
2021-11-12 13:05:00,134.65,134.66,134.52,134.56,14346.0,128.1251,128.1347,128.0014,128.0395,14346.0
2021-11-12 13:10:00,134.56,134.56,134.47,134.53,23585.0,128.0395,128.0395,127.9539,128.011,23585.0
2021-11-12 13:15:00,134.53,134.71,134.52,134.65,9315.0,128.011,128.1822,128.0014,128.1251,9315.0
2021-11-12 13:20:00,134.64,134.64,134.54,134.54,28175.0,128.1156,128.1156,128.0205,128.0205,28175.0
2021-11-12 13:25:00,134.54,134.56,134.49,134.56,6362.0,128.0205,128.0395,127.9729,128.0395,6362.0
2021-11-12 13:30:00,134.56,134.59,134.5,134.54,41328.0,128.0395,128.068,127.9824,128.0205,41328.0
2021-11-12 13:35:00,134.55,134.62,134.53,134.62,75599.0,128.03,128.0966,128.011,128.0966,75599.0
2021-11-12 13:40:00,134.63,134.63,134.51,134.53,34648.0,128.1061,128.1061,127.9919,128.011,34648.0
2021-11-12 13:45:00,134.54,134.54,134.48,134.5,14404.0,128.0205,128.0205,127.9634,127.9824,14404.0
2021-11-12 13:50:00,134.49,134.5,134.43,134.45,40152.0,127.9729,127.9824,127.9158,127.9348,40152.0
2021-11-12 13:55:00,134.47,134.56,134.46,134.49,54052.0,127.9539,128.0395,127.9443,127.9729,54052.0
2021-11-12 14:00:00,134.5,134.51,134.4,134.41,38225.0,127.9824,127.9919,127.8873,127.8968,38225.0
2021-11-12 14:05:00,134.41,134.48,134.36,134.43,36764.0,127.8968,127.9634,127.8492,127.9158,36764.0
2021-11-12 14:10:00,134.43,134.45,134.36,134.37,61447.0,127.9158,127.9348,127.8492,127.8587,61447.0
2021-11-12 14:15:00,134.36,134.4,134.31,134.31,48333.0,127.8492,127.8873,127.8016,127.8016,48333.0
2021-11-12 14:20:00,134.31,134.32,134.24,134.26,57838.0,127.8016,127.8111,127.735,127.754,57838.0
2021-11-12 14:25:00,134.26,134.3,134.07,134.17,66819.0,127.754,127.7921,127.5732,127.6684,66819.0
2021-11-12 14:30:00,134.16,134.66,134.16,134.66,59989.0,127.6589,128.1347,127.6589,128.1347,59989.0
2021-11-12 14:35:00,134.67,134.74,134.59,134.61,31849.0,128.1442,128.2108,128.068,128.0871,31849.0
2021-11-12 14:40:00,134.59,134.6,134.53,134.56,5478.0,128.068,128.0776,128.011,128.0395,5478.0
2021-11-12 14:45:00,134.6,134.66,134.56,134.59,21998.0,128.0776,128.1347,128.0395,128.068,21998.0
2021-11-12 14:50:00,134.57,134.59,134.42,134.51,22139.0,128.049,128.068,127.9063,127.9919,22139.0
2021-11-12 14:55:00,134.61,134.67,134.61,134.67,10381.0,128.0871,128.1442,128.0871,128.1442,10381.0
2021-11-12 15:00:00,134.69,134.92,134.68,134.92,9726.0,128.1632,128.3821,128.1537,128.3821,9726.0
2021-11-12 15:05:00,134.94,134.94,134.68,134.68,21261.0,128.4011,128.4011,128.1537,128.1537,21261.0
2021-11-12 15:10:00,134.67,134.7,134.64,134.69,24660.0,128.1442,128.1727,128.1156,128.1632,24660.0
2021-11-12 15:15:00,134.7,134.79,134.57,134.79,21809.0,128.1727,128.2584,128.049,128.2584,21809.0
2021-11-12 15:20:00,134.81,134.87,134.67,134.85,36408.0,128.2774,128.3345,128.1442,128.3154,36408.0
2021-11-12 15:25:00,134.86,134.98,134.86,134.98,6742.0,128.325,128.4391,128.325,128.4391,6742.0
2021-11-12 15:30:00,134.96,135.07,134.88,134.91,29168.0,128.4201,128.5248,128.344,128.3725,29168.0
2021-11-12 15:35:00,134.91,135.2,134.89,135.12,47427.0,128.3725,128.6485,128.3535,128.5724,47427.0
2021-11-12 15:40:00,135.13,135.25,135.11,135.25,14657.0,128.5819,128.6961,128.5628,128.6961,14657.0
2021-11-12 15:45:00,135.25,135.27,135.16,135.18,21969.0,128.6961,128.7151,128.6104,128.6295,21969.0
2021-11-12 15:50:00,135.19,135.36,135.19,135.28,51963.0,128.639,128.8007,128.639,128.7246,51963.0
2021-11-12 15:55:00,135.29,135.4,135.14,135.29,89825.0,128.7341,128.8388,128.5914,128.7341,89825.0
2021-11-15 09:30:00,135.67,136.15,135.2,135.55,51417.0,129.0957,129.5525,128.6485,128.9815,51417.0
2021-11-15 09:35:00,135.66,136.05,135.6,135.88,13440.0,129.0862,129.4573,129.0291,129.2955,13440.0
2021-11-15 09:40:00,135.93,135.93,135.15,135.18,14228.0,129.3431,129.3431,128.6009,128.6295,14228.0
2021-11-15 09:45:00,135.19,135.35,134.98,135.21,15802.0,128.639,128.7912,128.4391,128.658,15802.0
2021-11-15 09:50:00,135.21,135.26,135.14,135.18,8978.0,128.658,128.7056,128.5914,128.6295,8978.0
2021-11-15 09:55:00,135.26,135.26,135.08,135.14,7041.0,128.7056,128.7056,128.5343,128.5914,7041.0
2021-11-15 10:00:00,135.15,135.17,134.83,134.99,7001.0,128.6009,128.6199,128.2964,128.4487,7001.0
2021-11-15 10:05:00,134.99,135.19,134.91,135.18,9433.0,128.4487,128.639,128.3725,128.6295,9433.0
2021-11-15 10:10:00,135.18,135.36,135.16,135.32,14700.0,128.6295,128.8007,128.6104,128.7627,14700.0
2021-11-15 10:15:00,135.3,135.47,135.29,135.46,11564.0,128.7436,128.9054,128.7341,128.8959,11564.0
2021-11-15 10:20:00,135.44,135.61,135.41,135.48,7058.0,128.8769,129.0386,128.8483,128.9149,7058.0
2021-11-15 10:25:00,135.48,135.7,135.48,135.49,25434.0,128.9149,129.1243,128.9149,128.9244,25434.0
2021-11-15 10:30:00,135.49,135.49,135.35,135.41,8085.0,128.9244,128.9244,128.7912,128.8483,8085.0
2021-11-15 10:35:00,135.36,135.48,135.24,135.24,5522.0,128.8007,128.9149,128.6865,128.6865,5522.0
2021-11-15 10:40:00,135.25,135.39,135.07,135.39,27708.0,128.6961,128.8293,128.5248,128.8293,27708.0
2021-11-15 10:45:00,135.39,135.52,135.31,135.52,5430.0,128.8293,128.953,128.7532,128.953,5430.0
2021-11-15 10:50:00,135.48,135.61,135.37,135.61,18359.0,128.9149,129.0386,128.8102,129.0386,18359.0
2021-11-15 10:55:00,135.66,135.68,135.59,135.65,3560.0,129.0862,129.1052,129.0196,129.0767,3560.0
2021-11-15 11:00:00,135.68,135.74,135.6,135.7,5110.0,129.1052,129.1623,129.0291,129.1243,5110.0
2021-11-15 11:05:00,135.72,135.77,135.66,135.72,5923.0,129.1433,129.1909,129.0862,129.1433,5923.0
2021-11-15 11:10:00,135.7,135.72,135.63,135.65,5289.0,129.1243,129.1433,129.0576,129.0767,5289.0
2021-11-15 11:15:00,135.65,135.76,135.63,135.66,6358.0,129.0767,129.1814,129.0576,129.0862,6358.0
2021-11-15 11:20:00,135.64,135.69,135.52,135.52,3670.0,129.0672,129.1147,128.953,128.953,3670.0
2021-11-15 11:25:00,135.52,135.61,135.48,135.56,5510.0,128.953,129.0386,128.9149,128.991,5510.0
2021-11-15 11:30:00,135.52,135.6,135.43,135.5,5236.0,128.953,129.0291,128.8673,128.9339,5236.0
2021-11-15 11:35:00,135.5,135.5,135.37,135.4,5108.0,128.9339,128.9339,128.8102,128.8388,5108.0
2021-11-15 11:40:00,135.35,135.38,135.17,135.19,5914.0,128.7912,128.8198,128.6199,128.639,5914.0
2021-11-15 11:45:00,135.16,135.16,134.96,135.1,11199.0,128.6104,128.6104,128.4201,128.5533,11199.0
2021-11-15 11:50:00,135.1,135.37,135.1,135.35,6631.0,128.5533,128.8102,128.5533,128.7912,6631.0
2021-11-15 11:55:00,135.38,135.44,135.38,135.4,4124.0,128.8198,128.8769,128.8198,128.8388,4124.0
2021-11-15 12:00:00,135.42,135.42,135.35,135.38,2491.0,128.8578,128.8578,128.7912,128.8198,2491.0
2021-11-15 12:05:00,135.37,135.44,135.34,135.39,6106.0,128.8102,128.8769,128.7817,128.8293,6106.0
2021-11-15 12:10:00,135.4,135.41,135.29,135.37,6663.0,128.8388,128.8483,128.7341,128.8102,6663.0
2021-11-15 12:15:00,135.37,135.43,135.34,135.38,5373.0,128.8102,128.8673,128.7817,128.8198,5373.0
2021-11-15 12:20:00,135.36,135.52,135.36,135.47,5394.0,128.8007,128.953,128.8007,128.9054,5394.0
2021-11-15 12:25:00,135.47,135.57,135.47,135.52,3662.0,128.9054,129.0006,128.9054,128.953,3662.0
2021-11-15 12:30:00,135.5,135.57,135.48,135.5,3344.0,128.9339,129.0006,128.9149,128.9339,3344.0
2021-11-15 12:35:00,135.49,135.52,135.45,135.52,4713.0,128.9244,128.953,128.8864,128.953,4713.0
2021-11-15 12:40:00,135.52,135.52,135.38,135.45,10140.0,128.953,128.953,128.8198,128.8864,10140.0
2021-11-15 12:45:00,135.48,135.58,135.48,135.56,7073.0,128.9149,129.0101,128.9149,128.991,7073.0
2021-11-15 12:50:00,135.57,135.63,135.55,135.56,2401.0,129.0006,129.0576,128.9815,128.991,2401.0
2021-11-15 12:55:00,135.56,135.61,135.55,135.55,4512.0,128.991,129.0386,128.9815,128.9815,4512.0
2021-11-15 13:00:00,135.55,135.62,135.53,135.62,4112.0,128.9815,129.0481,128.9625,129.0481,4112.0
2021-11-15 13:05:00,135.62,135.65,135.55,135.63,3884.0,129.0481,129.0767,128.9815,129.0576,3884.0
2021-11-15 13:10:00,135.64,135.69,135.63,135.66,5388.0,129.0672,129.1147,129.0576,129.0862,5388.0
2021-11-15 13:15:00,135.65,135.7,135.62,135.62,5106.0,129.0767,129.1243,129.0481,129.0481,5106.0
2021-11-15 13:20:00,135.64,135.7,135.56,135.57,8967.0,129.0672,129.1243,128.991,129.0006,8967.0
2021-11-15 13:25:00,135.57,135.59,135.49,135.59,4498.0,129.0006,129.0196,128.9244,129.0196,4498.0
2021-11-15 13:30:00,135.59,135.79,135.57,135.78,10318.0,129.0196,129.2099,129.0006,129.2004,10318.0
2021-11-15 13:35:00,135.77,135.81,135.74,135.74,4552.0,129.1909,129.2289,129.1623,129.1623,4552.0
2021-11-15 13:40:00,135.74,135.74,135.5,135.5,7210.0,129.1623,129.1623,128.9339,128.9339,7210.0
2021-11-15 13:45:00,135.48,135.57,135.41,135.57,8872.0,128.9149,129.0006,128.8483,129.0006,8872.0
2021-11-15 13:50:00,135.57,135.62,135.54,135.62,6385.0,129.0006,129.0481,128.972,129.0481,6385.0
2021-11-15 13:55:00,135.62,135.65,135.54,135.62,5661.0,129.0481,129.0767,128.972,129.0481,5661.0
2021-11-15 14:00:00,135.61,135.62,135.53,135.53,4630.0,129.0386,129.0481,128.9625,128.9625,4630.0
2021-11-15 14:05:00,135.5,135.55,135.36,135.39,3751.0,128.9339,128.9815,128.8007,128.8293,3751.0
2021-11-15 14:10:00,135.38,135.42,135.35,135.4,3965.0,128.8198,128.8578,128.7912,128.8388,3965.0
2021-11-15 14:15:00,135.42,135.43,135.26,135.26,4929.0,128.8578,128.8673,128.7056,128.7056,4929.0
2021-11-15 14:20:00,135.24,135.26,135.15,135.19,10843.0,128.6865,128.7056,128.6009,128.639,10843.0
2021-11-15 14:25:00,135.22,135.27,135.1,135.16,6958.0,128.6675,128.7151,128.5533,128.6104,6958.0
2021-11-15 14:30:00,135.16,135.17,135.08,135.11,6493.0,128.6104,128.6199,128.5343,128.5628,6493.0
2021-11-15 14:35:00,135.13,135.16,135.08,135.13,4341.0,128.5819,128.6104,128.5343,128.5819,4341.0
2021-11-15 14:40:00,135.16,135.26,135.14,135.2,4608.0,128.6104,128.7056,128.5914,128.6485,4608.0
2021-11-15 14:45:00,135.19,135.24,135.15,135.21,6710.0,128.639,128.6865,128.6009,128.658,6710.0
2021-11-15 14:50:00,135.22,135.23,135.1,135.13,4002.0,128.6675,128.677,128.5533,128.5819,4002.0
2021-11-15 14:55:00,135.12,135.21,135.1,135.15,5292.0,128.5724,128.658,128.5533,128.6009,5292.0
2021-11-15 15:00:00,135.15,135.18,135.1,135.1,4921.0,128.6009,128.6295,128.5533,128.5533,4921.0
2021-11-15 15:05:00,135.12,135.22,135.12,135.15,7023.0,128.5724,128.6675,128.5724,128.6009,7023.0
2021-11-15 15:10:00,135.15,135.15,135.09,135.11,4168.0,128.6009,128.6009,128.5438,128.5628,4168.0
2021-11-15 15:15:00,135.12,135.3,135.1,135.27,8807.0,128.5724,128.7436,128.5533,128.7151,8807.0
2021-11-15 15:20:00,135.3,135.41,135.28,135.37,13273.0,128.7436,128.8483,128.7246,128.8102,13273.0
2021-11-15 15:25:00,135.32,135.4,135.29,135.38,6483.0,128.7627,128.8388,128.7341,128.8198,6483.0
2021-11-15 15:30:00,135.38,135.38,135.26,135.26,9045.0,128.8198,128.8198,128.7056,128.7056,9045.0
2021-11-15 15:35:00,135.28,135.32,135.19,135.21,10141.0,128.7246,128.7627,128.639,128.658,10141.0
2021-11-15 15:40:00,135.19,135.2,135.08,135.18,9693.0,128.639,128.6485,128.5343,128.6295,9693.0
2021-11-15 15:45:00,135.15,135.16,135.04,135.1,11945.0,128.6009,128.6104,128.4962,128.5533,11945.0
2021-11-15 15:50:00,135.06,135.19,135.06,135.14,21594.0,128.5153,128.639,128.5153,128.5914,21594.0
2021-11-15 15:55:00,135.1,135.33,135.09,135.31,58349.0,128.5533,128.7722,128.5438,128.7532,58349.0
2021-11-16 09:30:00,135.48,135.88,135.36,135.79,28376.0,128.9149,129.2955,128.8007,129.2099,28376.0
2021-11-16 09:35:00,135.89,136.02,135.56,135.71,11138.0,129.3051,129.4288,128.991,129.1338,11138.0
2021-11-16 09:40:00,135.74,135.96,135.67,135.79,8311.0,129.1623,129.3717,129.0957,129.2099,8311.0
2021-11-16 09:45:00,135.78,136.0,135.67,135.85,9087.0,129.2004,129.4097,129.0957,129.267,9087.0
2021-11-16 09:50:00,135.85,135.85,135.48,135.71,7385.0,129.267,129.267,128.9149,129.1338,7385.0
2021-11-16 09:55:00,135.68,135.86,135.61,135.81,9729.0,129.1052,129.2765,129.0386,129.2289,9729.0
2021-11-16 10:00:00,135.81,136.21,135.81,136.04,12877.0,129.2289,129.6095,129.2289,129.4478,12877.0
2021-11-16 10:05:00,136.07,136.17,135.95,135.99,9889.0,129.4763,129.5715,129.3621,129.4002,9889.0
2021-11-16 10:10:00,136.0,136.11,135.93,136.11,7742.0,129.4097,129.5144,129.3431,129.5144,7742.0
2021-11-16 10:15:00,136.11,136.13,135.95,136.0,10303.0,129.5144,129.5334,129.3621,129.4097,10303.0
2021-11-16 10:20:00,135.97,136.11,135.97,136.03,7769.0,129.3812,129.5144,129.3812,129.4383,7769.0
2021-11-16 10:25:00,136.03,136.05,135.91,136.03,6945.0,129.4383,129.4573,129.3241,129.4383,6945.0
2021-11-16 10:30:00,136.02,136.02,135.87,135.88,6763.0,129.4288,129.4288,129.286,129.2955,6763.0
2021-11-16 10:35:00,135.84,135.93,135.79,135.91,8106.0,129.2575,129.3431,129.2099,129.3241,8106.0
2021-11-16 10:40:00,135.9,135.94,135.88,135.89,7135.0,129.3146,129.3526,129.2955,129.3051,7135.0
2021-11-16 10:45:00,135.87,136.14,135.87,136.14,9973.0,129.286,129.5429,129.286,129.5429,9973.0
2021-11-16 10:50:00,136.17,136.25,136.04,136.04,14031.0,129.5715,129.6476,129.4478,129.4478,14031.0
2021-11-16 10:55:00,136.04,136.22,135.94,136.19,8449.0,129.4478,129.6191,129.3526,129.5905,8449.0
2021-11-16 11:00:00,136.23,136.4,136.22,136.24,9167.0,129.6286,129.7903,129.6191,129.6381,9167.0
2021-11-16 11:05:00,136.28,136.34,136.25,136.31,9870.0,129.6762,129.7332,129.6476,129.7047,9870.0
2021-11-16 11:10:00,136.3,136.46,136.3,136.37,13248.0,129.6952,129.8474,129.6952,129.7618,13248.0
2021-11-16 11:15:00,136.35,136.63,136.34,136.6,14198.0,129.7428,130.0092,129.7332,129.9806,14198.0
2021-11-16 11:20:00,136.62,136.63,136.56,136.6,12295.0,129.9997,130.0092,129.9426,129.9806,12295.0
2021-11-16 11:25:00,136.6,136.61,136.51,136.51,9557.0,129.9806,129.9902,129.895,129.895,9557.0
2021-11-16 11:30:00,136.52,136.56,136.43,136.43,6107.0,129.9045,129.9426,129.8189,129.8189,6107.0
2021-11-16 11:35:00,136.48,136.56,136.42,136.49,6975.0,129.8665,129.9426,129.8094,129.876,6975.0
2021-11-16 11:40:00,136.5,136.59,136.44,136.54,6008.0,129.8855,129.9711,129.8284,129.9236,6008.0
2021-11-16 11:45:00,136.52,136.55,136.46,136.48,3291.0,129.9045,129.9331,129.8474,129.8665,3291.0
2021-11-16 11:50:00,136.46,136.48,136.41,136.44,3550.0,129.8474,129.8665,129.7999,129.8284,3550.0
2021-11-16 11:55:00,136.43,136.71,136.43,136.71,16497.0,129.8189,130.0853,129.8189,130.0853,16497.0
2021-11-16 12:00:00,136.69,136.71,136.49,136.49,6719.0,130.0663,130.0853,129.876,129.876,6719.0
2021-11-16 12:05:00,136.49,136.49,136.44,136.47,6798.0,129.876,129.876,129.8284,129.8569,6798.0
2021-11-16 12:10:00,136.48,136.48,136.36,136.48,3961.0,129.8665,129.8665,129.7523,129.8665,3961.0
2021-11-16 12:15:00,136.46,136.48,136.4,136.41,5505.0,129.8474,129.8665,129.7903,129.7999,5505.0
2021-11-16 12:20:00,136.41,136.43,136.34,136.37,43000.0,129.7999,129.8189,129.7332,129.7618,43000.0
2021-11-16 12:25:00,136.36,136.36,136.24,136.3,4849.0,129.7523,129.7523,129.6381,129.6952,4849.0
2021-11-16 12:30:00,136.26,136.41,136.24,136.38,5492.0,129.6571,129.7999,129.6381,129.7713,5492.0
2021-11-16 12:35:00,136.38,136.52,136.36,136.52,8004.0,129.7713,129.9045,129.7523,129.9045,8004.0
2021-11-16 12:40:00,136.53,136.66,136.53,136.66,31815.0,129.914,130.0377,129.914,130.0377,31815.0
2021-11-16 12:45:00,136.63,136.7,136.57,136.57,14940.0,130.0092,130.0758,129.9521,129.9521,14940.0
2021-11-16 12:50:00,136.59,136.6,136.45,136.46,12406.0,129.9711,129.9806,129.8379,129.8474,12406.0
2021-11-16 12:55:00,136.44,136.54,136.44,136.53,6997.0,129.8284,129.9236,129.8284,129.914,6997.0
2021-11-16 13:00:00,136.53,136.59,136.51,136.57,6412.0,129.914,129.9711,129.895,129.9521,6412.0
2021-11-16 13:05:00,136.57,136.78,136.52,136.78,34325.0,129.9521,130.1519,129.9045,130.1519,34325.0
2021-11-16 13:10:00,136.78,136.8,136.68,136.71,11995.0,130.1519,130.171,130.0568,130.0853,11995.0
2021-11-16 13:15:00,136.69,136.69,136.56,136.56,10886.0,130.0663,130.0663,129.9426,129.9426,10886.0
2021-11-16 13:20:00,136.57,136.6,136.55,136.55,4360.0,129.9521,129.9806,129.9331,129.9331,4360.0
2021-11-16 13:25:00,136.55,136.56,136.49,136.54,8436.0,129.9331,129.9426,129.876,129.9236,8436.0
2021-11-16 13:30:00,136.55,136.61,136.55,136.59,4876.0,129.9331,129.9902,129.9331,129.9711,4876.0
2021-11-16 13:35:00,136.59,136.6,136.56,136.59,7409.0,129.9711,129.9806,129.9426,129.9711,7409.0
2021-11-16 13:40:00,136.59,136.63,136.58,136.63,6749.0,129.9711,130.0092,129.9616,130.0092,6749.0
2021-11-16 13:45:00,136.64,136.65,136.62,136.63,6517.0,130.0187,130.0282,129.9997,130.0092,6517.0
2021-11-16 13:50:00,136.64,136.64,136.56,136.57,7642.0,130.0187,130.0187,129.9426,129.9521,7642.0
2021-11-16 13:55:00,136.56,136.61,136.51,136.57,4329.0,129.9426,129.9902,129.895,129.9521,4329.0
2021-11-16 14:00:00,136.58,136.61,136.53,136.6,8171.0,129.9616,129.9902,129.914,129.9806,8171.0
2021-11-16 14:05:00,136.59,136.61,136.56,136.58,9161.0,129.9711,129.9902,129.9426,129.9616,9161.0
2021-11-16 14:10:00,136.6,136.6,136.32,136.32,5501.0,129.9806,129.9806,129.7142,129.7142,5501.0
2021-11-16 14:15:00,136.35,136.36,136.25,136.29,7457.0,129.7428,129.7523,129.6476,129.6857,7457.0
2021-11-16 14:20:00,136.3,136.3,136.22,136.24,4584.0,129.6952,129.6952,129.6191,129.6381,4584.0
2021-11-16 14:25:00,136.24,136.26,136.19,136.24,3490.0,129.6381,129.6571,129.5905,129.6381,3490.0
2021-11-16 14:30:00,136.25,136.3,136.25,136.28,6691.0,129.6476,129.6952,129.6476,129.6762,6691.0
2021-11-16 14:35:00,136.28,136.4,136.27,136.4,7676.0,129.6762,129.7903,129.6666,129.7903,7676.0
2021-11-16 14:40:00,136.41,136.41,136.32,136.33,6127.0,129.7999,129.7999,129.7142,129.7237,6127.0
2021-11-16 14:45:00,136.33,136.33,136.23,136.25,6368.0,129.7237,129.7237,129.6286,129.6476,6368.0
2021-11-16 14:50:00,136.26,136.4,136.26,136.39,5295.0,129.6571,129.7903,129.6571,129.7808,5295.0
2021-11-16 14:55:00,136.4,136.46,136.4,136.43,5157.0,129.7903,129.8474,129.7903,129.8189,5157.0
2021-11-16 15:00:00,136.44,136.46,136.35,136.36,11491.0,129.8284,129.8474,129.7428,129.7523,11491.0
2021-11-16 15:05:00,136.36,136.37,136.28,136.37,9356.0,129.7523,129.7618,129.6762,129.7618,9356.0
2021-11-16 15:10:00,136.38,136.38,136.33,136.37,9203.0,129.7713,129.7713,129.7237,129.7618,9203.0
2021-11-16 15:15:00,136.38,136.43,136.36,136.37,6705.0,129.7713,129.8189,129.7523,129.7618,6705.0
2021-11-16 15:20:00,136.36,136.42,136.35,136.39,8348.0,129.7523,129.8094,129.7428,129.7808,8348.0
2021-11-16 15:25:00,136.39,136.4,136.26,136.34,10393.0,129.7808,129.7903,129.6571,129.7332,10393.0
2021-11-16 15:30:00,136.34,136.47,136.32,136.42,17592.0,129.7332,129.8569,129.7142,129.8094,17592.0
2021-11-16 15:35:00,136.43,136.43,136.35,136.36,15305.0,129.8189,129.8189,129.7428,129.7523,15305.0
2021-11-16 15:40:00,136.36,136.39,136.25,136.27,16161.0,129.7523,129.7808,129.6476,129.6666,16161.0
2021-11-16 15:45:00,136.27,136.28,136.07,136.08,24450.0,129.6666,129.6762,129.4763,129.4858,24450.0
2021-11-16 15:50:00,136.08,136.29,136.07,136.24,41945.0,129.4858,129.6857,129.4763,129.6381,41945.0
2021-11-16 15:55:00,136.23,136.34,136.05,136.09,151374.0,129.6286,129.7332,129.4573,129.4954,151374.0
2021-11-17 09:30:00,135.73,136.5,135.68,135.92,64032.0,129.1528,129.8855,129.1052,129.3336,64032.0
2021-11-17 09:35:00,135.92,136.01,135.52,135.94,19957.0,129.3336,129.4192,128.953,129.3526,19957.0
2021-11-17 09:40:00,136.04,136.1,135.34,135.57,23583.0,129.4478,129.5049,128.7817,129.0006,23583.0
2021-11-17 09:45:00,135.55,135.55,135.16,135.31,35119.0,128.9815,128.9815,128.6104,128.7532,35119.0
2021-11-17 09:50:00,135.35,135.35,134.78,135.0,16170.0,128.7912,128.7912,128.2488,128.4582,16170.0
2021-11-17 09:55:00,134.96,135.12,134.8,134.8,41472.0,128.4201,128.5724,128.2679,128.2679,41472.0
2021-11-17 10:00:00,134.8,134.99,134.79,134.96,12252.0,128.2679,128.4487,128.2584,128.4201,12252.0
2021-11-17 10:05:00,135.04,135.19,135.0,135.19,9762.0,128.4962,128.639,128.4582,128.639,9762.0
2021-11-17 10:10:00,135.2,135.29,135.0,135.17,13137.0,128.6485,128.7341,128.4582,128.6199,13137.0
2021-11-17 10:15:00,135.21,135.36,135.14,135.28,17248.0,128.658,128.8007,128.5914,128.7246,17248.0
2021-11-17 10:20:00,135.25,135.38,135.18,135.37,20516.0,128.6961,128.8198,128.6295,128.8102,20516.0
2021-11-17 10:25:00,135.36,135.4,135.29,135.36,24534.0,128.8007,128.8388,128.7341,128.8007,24534.0
2021-11-17 10:30:00,135.36,135.36,135.27,135.35,11969.0,128.8007,128.8007,128.7151,128.7912,11969.0
2021-11-17 10:35:00,135.35,135.44,135.29,135.32,11354.0,128.7912,128.8769,128.7341,128.7627,11354.0
2021-11-17 10:40:00,135.31,135.45,135.2,135.21,15493.0,128.7532,128.8864,128.6485,128.658,15493.0
2021-11-17 10:45:00,135.2,135.29,135.11,135.25,12377.0,128.6485,128.7341,128.5628,128.6961,12377.0
2021-11-17 10:50:00,135.27,135.35,135.19,135.28,10614.0,128.7151,128.7912,128.639,128.7246,10614.0
2021-11-17 10:55:00,135.27,135.3,135.15,135.3,11521.0,128.7151,128.7436,128.6009,128.7436,11521.0
2021-11-17 11:00:00,135.33,135.36,135.2,135.3,11090.0,128.7722,128.8007,128.6485,128.7436,11090.0
2021-11-17 11:05:00,135.3,135.4,135.24,135.36,9378.0,128.7436,128.8388,128.6865,128.8007,9378.0
2021-11-17 11:10:00,135.34,135.35,135.2,135.23,6926.0,128.7817,128.7912,128.6485,128.677,6926.0
2021-11-17 11:15:00,135.24,135.4,135.19,135.38,11465.0,128.6865,128.8388,128.639,128.8198,11465.0
2021-11-17 11:20:00,135.39,135.4,135.29,135.35,13469.0,128.8293,128.8388,128.7341,128.7912,13469.0
2021-11-17 11:25:00,135.34,135.4,135.32,135.38,11815.0,128.7817,128.8388,128.7627,128.8198,11815.0
2021-11-17 11:30:00,135.4,135.75,135.38,135.69,12851.0,128.8388,129.1718,128.8198,129.1147,12851.0
2021-11-17 11:35:00,135.69,135.69,135.58,135.58,9913.0,129.1147,129.1147,129.0101,129.0101,9913.0
2021-11-17 11:40:00,135.58,135.6,135.52,135.58,9899.0,129.0101,129.0291,128.953,129.0101,9899.0
2021-11-17 11:45:00,135.58,135.7,135.58,135.7,13537.0,129.0101,129.1243,129.0101,129.1243,13537.0
2021-11-17 11:50:00,135.69,135.75,135.6,135.62,12670.0,129.1147,129.1718,129.0291,129.0481,12670.0
2021-11-17 11:55:00,135.62,135.64,135.49,135.49,9754.0,129.0481,129.0672,128.9244,128.9244,9754.0
2021-11-17 12:00:00,135.47,135.55,135.44,135.53,11882.0,128.9054,128.9815,128.8769,128.9625,11882.0
2021-11-17 12:05:00,135.55,135.63,135.55,135.56,7636.0,128.9815,129.0576,128.9815,128.991,7636.0
2021-11-17 12:10:00,135.56,135.58,135.51,135.56,9248.0,128.991,129.0101,128.9435,128.991,9248.0
2021-11-17 12:15:00,135.58,135.69,135.56,135.64,16662.0,129.0101,129.1147,128.991,129.0672,16662.0
2021-11-17 12:20:00,135.63,135.76,135.61,135.74,17756.0,129.0576,129.1814,129.0386,129.1623,17756.0
2021-11-17 12:25:00,135.73,135.73,135.6,135.62,8007.0,129.1528,129.1528,129.0291,129.0481,8007.0
2021-11-17 12:30:00,135.63,135.65,135.57,135.63,10973.0,129.0576,129.0767,129.0006,129.0576,10973.0
2021-11-17 12:35:00,135.65,135.69,135.61,135.67,9910.0,129.0767,129.1147,129.0386,129.0957,9910.0
2021-11-17 12:40:00,135.67,135.67,135.59,135.64,6375.0,129.0957,129.0957,129.0196,129.0672,6375.0
2021-11-17 12:45:00,135.63,135.68,135.61,135.67,7498.0,129.0576,129.1052,129.0386,129.0957,7498.0
2021-11-17 12:50:00,135.66,135.66,135.59,135.64,12209.0,129.0862,129.0862,129.0196,129.0672,12209.0
2021-11-17 12:55:00,135.65,135.72,135.62,135.72,5188.0,129.0767,129.1433,129.0481,129.1433,5188.0
2021-11-17 13:00:00,135.73,135.77,135.64,135.77,6351.0,129.1528,129.1909,129.0672,129.1909,6351.0
2021-11-17 13:05:00,135.76,135.79,135.74,135.79,7108.0,129.1814,129.2099,129.1623,129.2099,7108.0
2021-11-17 13:10:00,135.79,135.99,135.74,135.95,7429.0,129.2099,129.4002,129.1623,129.3621,7429.0
2021-11-17 13:15:00,135.95,135.95,135.88,135.88,5696.0,129.3621,129.3621,129.2955,129.2955,5696.0
2021-11-17 13:20:00,135.88,135.88,135.85,135.86,5236.0,129.2955,129.2955,129.267,129.2765,5236.0
2021-11-17 13:25:00,135.9,135.97,135.9,135.93,8332.0,129.3146,129.3812,129.3146,129.3431,8332.0
2021-11-17 13:30:00,135.93,135.96,135.83,135.86,10934.0,129.3431,129.3717,129.248,129.2765,10934.0
2021-11-17 13:35:00,135.88,135.93,135.87,135.91,6734.0,129.2955,129.3431,129.286,129.3241,6734.0
2021-11-17 13:40:00,135.94,135.98,135.76,135.93,11264.0,129.3526,129.3907,129.1814,129.3431,11264.0
2021-11-17 13:45:00,135.93,135.97,135.9,135.9,8388.0,129.3431,129.3812,129.3146,129.3146,8388.0
2021-11-17 13:50:00,135.89,136.0,135.85,135.96,5906.0,129.3051,129.4097,129.267,129.3717,5906.0
2021-11-17 13:55:00,135.99,136.04,135.79,135.81,23257.0,129.4002,129.4478,129.2099,129.2289,23257.0
2021-11-17 14:00:00,135.8,135.85,135.76,135.85,8527.0,129.2194,129.267,129.1814,129.267,8527.0
2021-11-17 14:05:00,135.87,135.92,135.82,135.82,5689.0,129.286,129.3336,129.2384,129.2384,5689.0
2021-11-17 14:10:00,135.83,135.83,135.77,135.77,9709.0,129.248,129.248,129.1909,129.1909,9709.0
2021-11-17 14:15:00,135.76,135.76,135.65,135.67,7927.0,129.1814,129.1814,129.0767,129.0957,7927.0
2021-11-17 14:20:00,135.68,135.69,135.6,135.62,7008.0,129.1052,129.1147,129.0291,129.0481,7008.0
2021-11-17 14:25:00,135.62,135.68,135.6,135.68,7892.0,129.0481,129.1052,129.0291,129.1052,7892.0
2021-11-17 14:30:00,135.66,135.79,135.64,135.75,8416.0,129.0862,129.2099,129.0672,129.1718,8416.0
2021-11-17 14:35:00,135.75,135.85,135.75,135.83,6307.0,129.1718,129.267,129.1718,129.248,6307.0
2021-11-17 14:40:00,135.84,135.89,135.83,135.89,5761.0,129.2575,129.3051,129.248,129.3051,5761.0
2021-11-17 14:45:00,135.91,136.0,135.89,136.0,7512.0,129.3241,129.4097,129.3051,129.4097,7512.0
2021-11-17 14:50:00,136.0,136.02,135.94,135.97,10477.0,129.4097,129.4288,129.3526,129.3812,10477.0
2021-11-17 14:55:00,135.98,136.01,135.93,136.0,5790.0,129.3907,129.4192,129.3431,129.4097,5790.0
2021-11-17 15:00:00,136.0,136.01,135.92,135.95,12354.0,129.4097,129.4192,129.3336,129.3621,12354.0
2021-11-17 15:05:00,135.94,136.1,135.9,135.92,21611.0,129.3526,129.5049,129.3146,129.3336,21611.0
2021-11-17 15:10:00,135.95,136.02,135.95,136.01,15450.0,129.3621,129.4288,129.3621,129.4192,15450.0
2021-11-17 15:15:00,136.01,136.24,136.01,136.18,10015.0,129.4192,129.6381,129.4192,129.581,10015.0
2021-11-17 15:20:00,136.16,136.32,136.15,136.32,9714.0,129.562,129.7142,129.5525,129.7142,9714.0
2021-11-17 15:25:00,136.32,136.33,136.25,136.28,10046.0,129.7142,129.7237,129.6476,129.6762,10046.0
2021-11-17 15:30:00,136.28,136.36,136.2,136.36,14174.0,129.6762,129.7523,129.6,129.7523,14174.0
2021-11-17 15:35:00,136.38,136.48,136.36,136.43,15374.0,129.7713,129.8665,129.7523,129.8189,15374.0
2021-11-17 15:40:00,136.42,136.47,136.38,136.43,15967.0,129.8094,129.8569,129.7713,129.8189,15967.0
2021-11-17 15:45:00,136.43,136.5,136.27,136.29,20796.0,129.8189,129.8855,129.6666,129.6857,20796.0
2021-11-17 15:50:00,136.31,136.51,136.29,136.44,46150.0,129.7047,129.895,129.6857,129.8284,46150.0
2021-11-17 15:55:00,136.45,136.45,136.21,136.31,135730.0,129.8379,129.8379,129.6095,129.7047,135730.0
2021-11-18 09:30:00,136.78,136.78,135.58,136.5,32586.0,130.1519,130.1519,129.0101,129.8855,32586.0
2021-11-18 09:35:00,136.46,136.5,136.27,136.5,10037.0,129.8474,129.8855,129.6666,129.8855,10037.0
2021-11-18 09:40:00,136.49,136.49,136.08,136.08,3237.0,129.876,129.876,129.4858,129.4858,3237.0
2021-11-18 09:45:00,135.99,136.34,135.98,136.23,7593.0,129.4002,129.7332,129.3907,129.6286,7593.0
2021-11-18 09:50:00,136.11,136.11,135.73,135.84,6393.0,129.5144,129.5144,129.1528,129.2575,6393.0
2021-11-18 09:55:00,135.81,135.99,135.74,135.99,4460.0,129.2289,129.4002,129.1623,129.4002,4460.0
2021-11-18 10:00:00,135.99,136.33,135.85,136.2,6365.0,129.4002,129.7237,129.267,129.6,6365.0
2021-11-18 10:05:00,136.16,136.22,135.97,135.97,3149.0,129.562,129.6191,129.3812,129.3812,3149.0
2021-11-18 10:10:00,135.99,135.99,135.75,135.82,4625.0,129.4002,129.4002,129.1718,129.2384,4625.0
2021-11-18 10:15:00,135.78,136.0,135.74,135.74,3751.0,129.2004,129.4097,129.1623,129.1623,3751.0
2021-11-18 10:20:00,135.65,135.74,135.52,135.62,13590.0,129.0767,129.1623,128.953,129.0481,13590.0
2021-11-18 10:25:00,135.62,135.81,135.6,135.78,10804.0,129.0481,129.2289,129.0291,129.2004,10804.0
2021-11-18 10:30:00,135.77,135.96,135.77,135.95,4594.0,129.1909,129.3717,129.1909,129.3621,4594.0
2021-11-18 10:35:00,135.92,136.04,135.84,136.03,7796.0,129.3336,129.4478,129.2575,129.4383,7796.0
2021-11-18 10:40:00,136.03,136.07,135.88,135.93,5451.0,129.4383,129.4763,129.2955,129.3431,5451.0
2021-11-18 10:45:00,135.93,135.93,135.64,135.68,9459.0,129.3431,129.3431,129.0672,129.1052,9459.0
2021-11-18 10:50:00,135.65,135.66,135.57,135.57,4278.0,129.0767,129.0862,129.0006,129.0006,4278.0
2021-11-18 10:55:00,135.54,135.71,135.53,135.71,7084.0,128.972,129.1338,128.9625,129.1338,7084.0
2021-11-18 11:00:00,135.77,135.88,135.77,135.81,2377.0,129.1909,129.2955,129.1909,129.2289,2377.0
2021-11-18 11:05:00,135.79,136.0,135.79,135.93,5533.0,129.2099,129.4097,129.2099,129.3431,5533.0
2021-11-18 11:10:00,135.92,136.09,135.86,136.09,3810.0,129.3336,129.4954,129.2765,129.4954,3810.0
2021-11-18 11:15:00,136.09,136.31,136.09,136.3,4944.0,129.4954,129.7047,129.4954,129.6952,4944.0
2021-11-18 11:20:00,136.28,136.37,136.19,136.23,12081.0,129.6762,129.7618,129.5905,129.6286,12081.0
2021-11-18 11:25:00,136.24,136.4,136.24,136.32,5205.0,129.6381,129.7903,129.6381,129.7142,5205.0
2021-11-18 11:30:00,136.31,136.33,136.19,136.33,6181.0,129.7047,129.7237,129.5905,129.7237,6181.0
2021-11-18 11:35:00,136.39,136.5,136.3,136.43,21604.0,129.7808,129.8855,129.6952,129.8189,21604.0
2021-11-18 11:40:00,136.44,136.56,136.42,136.47,24024.0,129.8284,129.9426,129.8094,129.8569,24024.0
2021-11-18 11:45:00,136.49,136.5,136.34,136.39,10747.0,129.876,129.8855,129.7332,129.7808,10747.0
2021-11-18 11:50:00,136.39,136.5,136.37,136.5,7888.0,129.7808,129.8855,129.7618,129.8855,7888.0
2021-11-18 11:55:00,136.49,136.6,136.44,136.53,7617.0,129.876,129.9806,129.8284,129.914,7617.0
2021-11-18 12:00:00,136.53,136.86,136.53,136.77,10076.0,129.914,130.228,129.914,130.1424,10076.0
2021-11-18 12:05:00,136.73,136.74,136.51,136.51,6248.0,130.1043,130.1139,129.895,129.895,6248.0
2021-11-18 12:10:00,136.54,136.63,136.52,136.62,17363.0,129.9236,130.0092,129.9045,129.9997,17363.0
2021-11-18 12:15:00,136.65,136.65,136.56,136.59,2881.0,130.0282,130.0282,129.9426,129.9711,2881.0
2021-11-18 12:20:00,136.6,136.69,136.6,136.68,8595.0,129.9806,130.0663,129.9806,130.0568,8595.0
2021-11-18 12:25:00,136.69,136.72,136.43,136.44,6068.0,130.0663,130.0948,129.8189,129.8284,6068.0
2021-11-18 12:30:00,136.44,136.5,136.43,136.43,10119.0,129.8284,129.8855,129.8189,129.8189,10119.0
2021-11-18 12:35:00,136.43,136.43,136.22,136.22,8621.0,129.8189,129.8189,129.6191,129.6191,8621.0
2021-11-18 12:40:00,136.22,136.22,136.08,136.09,10814.0,129.6191,129.6191,129.4858,129.4954,10814.0
2021-11-18 12:45:00,136.09,136.12,136.01,136.06,6902.0,129.4954,129.5239,129.4192,129.4668,6902.0
2021-11-18 12:50:00,136.04,136.04,135.89,135.89,2666.0,129.4478,129.4478,129.3051,129.3051,2666.0
2021-11-18 12:55:00,135.91,136.02,135.89,136.02,18276.0,129.3241,129.4288,129.3051,129.4288,18276.0
2021-11-18 13:00:00,136.03,136.18,136.03,136.15,5323.0,129.4383,129.581,129.4383,129.5525,5323.0
2021-11-18 13:05:00,136.17,136.24,136.17,136.24,2099.0,129.5715,129.6381,129.5715,129.6381,2099.0
2021-11-18 13:10:00,136.24,136.33,136.22,136.23,6910.0,129.6381,129.7237,129.6191,129.6286,6910.0
2021-11-18 13:15:00,136.23,136.24,136.13,136.16,5150.0,129.6286,129.6381,129.5334,129.562,5150.0
2021-11-18 13:20:00,136.16,136.17,135.99,136.04,6604.0,129.562,129.5715,129.4002,129.4478,6604.0
2021-11-18 13:25:00,136.03,136.03,135.97,136.0,1759.0,129.4383,129.4383,129.3812,129.4097,1759.0
2021-11-18 13:30:00,136.01,136.1,136.0,136.05,5238.0,129.4192,129.5049,129.4097,129.4573,5238.0
2021-11-18 13:35:00,136.06,136.09,135.98,136.09,6943.0,129.4668,129.4954,129.3907,129.4954,6943.0
2021-11-18 13:40:00,136.08,136.15,136.06,136.09,6809.0,129.4858,129.5525,129.4668,129.4954,6809.0
2021-11-18 13:45:00,136.12,136.12,136.08,136.08,5590.0,129.5239,129.5239,129.4858,129.4858,5590.0
2021-11-18 13:50:00,136.07,136.09,136.02,136.02,4853.0,129.4763,129.4954,129.4288,129.4288,4853.0
2021-11-18 13:55:00,135.98,136.01,135.95,136.01,3411.0,129.3907,129.4192,129.3621,129.4192,3411.0
2021-11-18 14:00:00,136.04,136.04,135.96,136.01,3101.0,129.4478,129.4478,129.3717,129.4192,3101.0
2021-11-18 14:05:00,135.99,135.99,135.87,135.87,4542.0,129.4002,129.4002,129.286,129.286,4542.0
2021-11-18 14:10:00,135.9,135.9,135.84,135.84,3962.0,129.3146,129.3146,129.2575,129.2575,3962.0
2021-11-18 14:15:00,135.84,135.92,135.84,135.92,4625.0,129.2575,129.3336,129.2575,129.3336,4625.0
2021-11-18 14:20:00,135.92,135.95,135.91,135.92,4711.0,129.3336,129.3621,129.3241,129.3336,4711.0
2021-11-18 14:25:00,135.91,135.91,135.77,135.84,6198.0,129.3241,129.3241,129.1909,129.2575,6198.0
2021-11-18 14:30:00,135.83,135.93,135.77,135.92,4703.0,129.248,129.3431,129.1909,129.3336,4703.0
2021-11-18 14:35:00,135.9,135.9,135.8,135.81,2408.0,129.3146,129.3146,129.2194,129.2289,2408.0
2021-11-18 14:40:00,135.82,135.88,135.82,135.86,3583.0,129.2384,129.2955,129.2384,129.2765,3583.0
2021-11-18 14:45:00,135.88,136.05,135.87,136.02,2881.0,129.2955,129.4573,129.286,129.4288,2881.0
2021-11-18 14:50:00,136.02,136.05,136.0,136.01,3813.0,129.4288,129.4573,129.4097,129.4192,3813.0
2021-11-18 14:55:00,136.01,136.02,135.95,136.0,3472.0,129.4192,129.4288,129.3621,129.4097,3472.0
2021-11-18 15:00:00,136.0,136.06,135.98,136.02,5980.0,129.4097,129.4668,129.3907,129.4288,5980.0
2021-11-18 15:05:00,135.99,136.0,135.97,135.98,3772.0,129.4002,129.4097,129.3812,129.3907,3772.0
2021-11-18 15:10:00,135.96,136.03,135.87,135.87,10392.0,129.3717,129.4383,129.286,129.286,10392.0
2021-11-18 15:15:00,135.87,135.87,135.76,135.78,5919.0,129.286,129.286,129.1814,129.2004,5919.0
2021-11-18 15:20:00,135.77,135.93,135.75,135.93,5944.0,129.1909,129.3431,129.1718,129.3431,5944.0
2021-11-18 15:25:00,135.95,136.02,135.93,135.97,10020.0,129.3621,129.4288,129.3431,129.3812,10020.0
2021-11-18 15:30:00,135.96,135.96,135.87,135.88,11151.0,129.3717,129.3717,129.286,129.2955,11151.0
2021-11-18 15:35:00,135.88,135.93,135.8,135.83,11775.0,129.2955,129.3431,129.2194,129.248,11775.0
2021-11-18 15:40:00,135.83,135.87,135.78,135.78,11074.0,129.248,129.286,129.2004,129.2004,11074.0
2021-11-18 15:45:00,135.77,135.85,135.76,135.78,12682.0,129.1909,129.267,129.1814,129.2004,12682.0
2021-11-18 15:50:00,135.78,135.81,135.53,135.54,41586.0,129.2004,129.2289,128.9625,128.972,41586.0
2021-11-18 15:55:00,135.54,135.63,135.34,135.38,194697.0,128.972,129.0576,128.7817,128.8198,194697.0
2021-11-19 09:30:00,135.27,135.28,134.45,135.12,139773.0,128.7151,128.7246,127.9348,128.5724,139773.0
2021-11-19 09:35:00,135.18,135.22,134.64,134.71,12272.0,128.6295,128.6675,128.1156,128.1822,12272.0
2021-11-19 09:40:00,134.64,135.17,134.5,135.08,22212.0,128.1156,128.6199,127.9824,128.5343,22212.0
2021-11-19 09:45:00,135.15,135.32,134.99,135.06,14017.0,128.6009,128.7627,128.4487,128.5153,14017.0
2021-11-19 09:50:00,135.0,135.16,134.84,135.11,12678.0,128.4582,128.6104,128.3059,128.5628,12678.0
2021-11-19 09:55:00,135.09,135.16,134.93,134.93,12306.0,128.5438,128.6104,128.3916,128.3916,12306.0
2021-11-19 10:00:00,134.96,135.08,134.79,134.97,24276.0,128.4201,128.5343,128.2584,128.4296,24276.0
2021-11-19 10:05:00,134.98,135.02,134.78,134.78,15288.0,128.4391,128.4772,128.2488,128.2488,15288.0
2021-11-19 10:10:00,134.68,134.7,134.34,134.34,16973.0,128.1537,128.1727,127.8302,127.8302,16973.0
2021-11-19 10:15:00,134.36,134.41,134.2,134.27,21448.0,127.8492,127.8968,127.6969,127.7636,21448.0
2021-11-19 10:20:00,134.24,134.29,133.75,133.94,19201.0,127.735,127.7826,127.2688,127.4495,19201.0
2021-11-19 10:25:00,133.97,134.11,133.79,134.02,19839.0,127.4781,127.6113,127.3068,127.5257,19839.0
2021-11-19 10:30:00,134.01,134.14,133.95,134.0,17661.0,127.5162,127.6399,127.4591,127.5066,17661.0
2021-11-19 10:35:00,134.0,134.05,133.85,134.0,11945.0,127.5066,127.5542,127.3639,127.5066,11945.0
2021-11-19 10:40:00,134.03,134.03,133.86,133.98,13212.0,127.5352,127.5352,127.3734,127.4876,13212.0
2021-11-19 10:45:00,133.97,133.98,133.83,133.86,12303.0,127.4781,127.4876,127.3449,127.3734,12303.0
2021-11-19 10:50:00,133.86,133.97,133.76,133.88,11701.0,127.3734,127.4781,127.2783,127.3925,11701.0
2021-11-19 10:55:00,133.91,134.02,133.85,133.97,8428.0,127.421,127.5257,127.3639,127.4781,8428.0
2021-11-19 11:00:00,133.96,134.01,133.89,133.98,11825.0,127.4686,127.5162,127.402,127.4876,11825.0
2021-11-19 11:05:00,133.97,133.97,133.8,133.8,6276.0,127.4781,127.4781,127.3163,127.3163,6276.0
2021-11-19 11:10:00,133.81,133.87,133.79,133.79,8484.0,127.3258,127.3829,127.3068,127.3068,8484.0
2021-11-19 11:15:00,133.8,133.9,133.7,133.88,9646.0,127.3163,127.4115,127.2212,127.3925,9646.0
2021-11-19 11:20:00,133.88,133.89,133.69,133.77,18419.0,127.3925,127.402,127.2117,127.2878,18419.0
2021-11-19 11:25:00,133.77,133.82,133.75,133.82,6112.0,127.2878,127.3354,127.2688,127.3354,6112.0
2021-11-19 11:30:00,133.82,133.91,133.73,133.75,9566.0,127.3354,127.421,127.2497,127.2688,9566.0
2021-11-19 11:35:00,133.74,134.07,133.74,134.05,10967.0,127.2592,127.5732,127.2592,127.5542,10967.0
2021-11-19 11:40:00,134.05,134.1,133.99,134.05,14063.0,127.5542,127.6018,127.4971,127.5542,14063.0
2021-11-19 11:45:00,134.06,134.2,134.03,134.03,11624.0,127.5637,127.6969,127.5352,127.5352,11624.0
2021-11-19 11:50:00,134.01,134.11,133.99,134.07,7548.0,127.5162,127.6113,127.4971,127.5732,7548.0
2021-11-19 11:55:00,134.1,134.2,134.08,134.13,9562.0,127.6018,127.6969,127.5828,127.6303,9562.0
2021-11-19 12:00:00,134.05,134.13,134.02,134.04,10207.0,127.5542,127.6303,127.5257,127.5447,10207.0
2021-11-19 12:05:00,134.07,134.31,134.07,134.31,13631.0,127.5732,127.8016,127.5732,127.8016,13631.0
2021-11-19 12:10:00,134.33,134.49,134.29,134.42,6619.0,127.8206,127.9729,127.7826,127.9063,6619.0
2021-11-19 12:15:00,134.45,134.51,134.42,134.48,6312.0,127.9348,127.9919,127.9063,127.9634,6312.0
2021-11-19 12:20:00,134.43,134.56,134.43,134.56,6369.0,127.9158,128.0395,127.9158,128.0395,6369.0
2021-11-19 12:25:00,134.53,134.58,134.51,134.57,2497.0,128.011,128.0585,127.9919,128.049,2497.0
2021-11-19 12:30:00,134.62,134.7,134.59,134.65,4022.0,128.0966,128.1727,128.068,128.1251,4022.0
2021-11-19 12:35:00,134.67,134.72,134.47,134.5,24930.0,128.1442,128.1917,127.9539,127.9824,24930.0
2021-11-19 12:40:00,134.52,134.64,134.39,134.5,21539.0,128.0014,128.1156,127.8777,127.9824,21539.0
2021-11-19 12:45:00,134.5,134.52,134.37,134.5,25051.0,127.9824,128.0014,127.8587,127.9824,25051.0
2021-11-19 12:50:00,134.49,134.53,134.38,134.41,71584.0,127.9729,128.011,127.8682,127.8968,71584.0
2021-11-19 12:55:00,134.39,134.39,134.13,134.2,13087.0,127.8777,127.8777,127.6303,127.6969,13087.0
2021-11-19 13:00:00,134.22,134.25,134.13,134.22,8492.0,127.716,127.7445,127.6303,127.716,8492.0
2021-11-19 13:05:00,134.24,134.3,134.2,134.3,5643.0,127.735,127.7921,127.6969,127.7921,5643.0
2021-11-19 13:10:00,134.32,134.44,134.3,134.35,7825.0,127.8111,127.9253,127.7921,127.8397,7825.0
2021-11-19 13:15:00,134.42,134.61,134.39,134.4,19468.0,127.9063,128.0871,127.8777,127.8873,19468.0
2021-11-19 13:20:00,134.39,134.44,134.25,134.4,21967.0,127.8777,127.9253,127.7445,127.8873,21967.0
2021-11-19 13:25:00,134.39,134.39,134.13,134.14,11712.0,127.8777,127.8777,127.6303,127.6399,11712.0
2021-11-19 13:30:00,134.12,134.21,134.06,134.06,9600.0,127.6208,127.7065,127.5637,127.5637,9600.0
2021-11-19 13:35:00,134.04,134.08,134.0,134.0,7981.0,127.5447,127.5828,127.5066,127.5066,7981.0
2021-11-19 13:40:00,133.98,134.08,133.97,134.06,4718.0,127.4876,127.5828,127.4781,127.5637,4718.0
2021-11-19 13:45:00,134.04,134.07,133.99,134.03,8487.0,127.5447,127.5732,127.4971,127.5352,8487.0
2021-11-19 13:50:00,134.02,134.07,134.0,134.0,8242.0,127.5257,127.5732,127.5066,127.5066,8242.0
2021-11-19 13:55:00,134.04,134.06,134.0,134.04,11881.0,127.5447,127.5637,127.5066,127.5447,11881.0
2021-11-19 14:00:00,134.06,134.07,133.84,133.95,26557.0,127.5637,127.5732,127.3544,127.4591,26557.0
2021-11-19 14:05:00,133.95,134.16,133.95,134.15,7947.0,127.4591,127.6589,127.4591,127.6494,7947.0
2021-11-19 14:10:00,134.13,134.15,134.03,134.12,9481.0,127.6303,127.6494,127.5352,127.6208,9481.0
2021-11-19 14:15:00,134.12,134.13,133.96,134.01,24969.0,127.6208,127.6303,127.4686,127.5162,24969.0
2021-11-19 14:20:00,134.02,134.12,134.01,134.12,20758.0,127.5257,127.6208,127.5162,127.6208,20758.0
2021-11-19 14:25:00,134.09,134.13,133.99,134.05,36580.0,127.5923,127.6303,127.4971,127.5542,36580.0
2021-11-19 14:30:00,134.05,134.09,134.02,134.02,7901.0,127.5542,127.5923,127.5257,127.5257,7901.0
2021-11-19 14:35:00,134.04,134.06,133.95,134.05,8513.0,127.5447,127.5637,127.4591,127.5542,8513.0
2021-11-19 14:40:00,134.03,134.13,134.0,134.02,28517.0,127.5352,127.6303,127.5066,127.5257,28517.0
2021-11-19 14:45:00,134.02,134.02,133.92,133.98,7857.0,127.5257,127.5257,127.4305,127.4876,7857.0
2021-11-19 14:50:00,133.99,134.03,133.95,133.95,7338.0,127.4971,127.5352,127.4591,127.4591,7338.0
2021-11-19 14:55:00,133.96,134.01,133.93,133.94,7342.0,127.4686,127.5162,127.44,127.4495,7342.0
2021-11-19 15:00:00,133.94,134.0,133.92,133.95,12557.0,127.4495,127.5066,127.4305,127.4591,12557.0
2021-11-19 15:05:00,133.93,133.96,133.87,133.96,13786.0,127.44,127.4686,127.3829,127.4686,13786.0
2021-11-19 15:10:00,133.91,133.92,133.83,133.84,10222.0,127.421,127.4305,127.3449,127.3544,10222.0
2021-11-19 15:15:00,133.83,133.83,133.68,133.7,14587.0,127.3449,127.3449,127.2021,127.2212,14587.0
2021-11-19 15:20:00,133.7,133.7,133.61,133.69,12645.0,127.2212,127.2212,127.1355,127.2117,12645.0
2021-11-19 15:25:00,133.67,133.72,133.58,133.68,12033.0,127.1926,127.2402,127.107,127.2021,12033.0
2021-11-19 15:30:00,133.7,133.73,133.65,133.7,16852.0,127.2212,127.2497,127.1736,127.2212,16852.0
2021-11-19 15:35:00,133.69,133.7,133.53,133.54,18902.0,127.2117,127.2212,127.0594,127.0689,18902.0
2021-11-19 15:40:00,133.53,133.59,133.41,133.5,17833.0,127.0594,127.1165,126.9452,127.0309,17833.0
2021-11-19 15:45:00,133.49,133.51,133.36,133.48,29865.0,127.0213,127.0404,126.8976,127.0118,29865.0
2021-11-19 15:50:00,133.48,133.48,133.33,133.42,48839.0,127.0118,127.0118,126.8691,126.9547,48839.0
2021-11-19 15:55:00,133.42,133.42,133.24,133.31,180363.0,126.9547,126.9547,126.7835,126.8501,180363.0
2021-11-22 09:30:00,133.66,134.3,133.45,133.82,36317.0,127.1831,127.7921,126.9833,127.3354,36317.0
2021-11-22 09:35:00,133.93,134.06,133.2,133.2,10275.0,127.44,127.5637,126.7454,126.7454,10275.0
2021-11-22 09:40:00,133.2,133.69,133.16,133.63,10656.0,126.7454,127.2117,126.7073,127.1546,10656.0
2021-11-22 09:45:00,133.62,133.74,133.1,133.21,37261.0,127.1451,127.2592,126.6502,126.7549,37261.0
2021-11-22 09:50:00,133.21,133.68,133.19,133.66,27273.0,126.7549,127.2021,126.7359,127.1831,27273.0
2021-11-22 09:55:00,133.73,134.14,133.73,134.13,6591.0,127.2497,127.6399,127.2497,127.6303,6591.0
2021-11-22 10:00:00,134.14,134.78,134.14,134.43,8196.0,127.6399,128.2488,127.6399,127.9158,8196.0
2021-11-22 10:05:00,134.47,134.48,134.31,134.31,8712.0,127.9539,127.9634,127.8016,127.8016,8712.0
2021-11-22 10:10:00,134.28,134.35,134.25,134.28,6186.0,127.7731,127.8397,127.7445,127.7731,6186.0
2021-11-22 10:15:00,134.34,134.51,134.15,134.15,17561.0,127.8302,127.9919,127.6494,127.6494,17561.0
2021-11-22 10:20:00,134.19,134.19,133.94,134.08,10105.0,127.6874,127.6874,127.4495,127.5828,10105.0
2021-11-22 10:25:00,134.08,134.21,133.86,133.95,15233.0,127.5828,127.7065,127.3734,127.4591,15233.0
2021-11-22 10:30:00,133.92,134.07,133.82,134.06,32313.0,127.4305,127.5732,127.3354,127.5637,32313.0
2021-11-22 10:35:00,134.16,134.19,133.82,134.19,41669.0,127.6589,127.6874,127.3354,127.6874,41669.0
2021-11-22 10:40:00,134.12,134.4,134.08,134.15,11013.0,127.6208,127.8873,127.5828,127.6494,11013.0
2021-11-22 10:45:00,134.14,134.23,133.96,133.96,2148.0,127.6399,127.7255,127.4686,127.4686,2148.0
2021-11-22 10:50:00,133.97,134.17,133.97,134.13,4232.0,127.4781,127.6684,127.4781,127.6303,4232.0
2021-11-22 10:55:00,134.15,134.23,134.04,134.23,5111.0,127.6494,127.7255,127.5447,127.7255,5111.0
2021-11-22 11:00:00,134.24,134.31,134.15,134.31,4436.0,127.735,127.8016,127.6494,127.8016,4436.0
2021-11-22 11:05:00,134.27,134.27,134.0,134.0,7057.0,127.7636,127.7636,127.5066,127.5066,7057.0
2021-11-22 11:10:00,134.08,134.08,133.83,133.96,8646.0,127.5828,127.5828,127.3449,127.4686,8646.0
2021-11-22 11:15:00,133.98,134.11,133.89,134.1,4588.0,127.4876,127.6113,127.402,127.6018,4588.0
2021-11-22 11:20:00,134.09,134.14,133.95,134.03,11091.0,127.5923,127.6399,127.4591,127.5352,11091.0
2021-11-22 11:25:00,134.04,134.2,133.97,134.2,3339.0,127.5447,127.6969,127.4781,127.6969,3339.0
2021-11-22 11:30:00,134.19,134.27,134.1,134.22,13456.0,127.6874,127.7636,127.6018,127.716,13456.0
2021-11-22 11:35:00,134.23,134.26,134.05,134.08,9142.0,127.7255,127.754,127.5542,127.5828,9142.0
2021-11-22 11:40:00,134.12,134.21,133.94,134.03,16226.0,127.6208,127.7065,127.4495,127.5352,16226.0
2021-11-22 11:45:00,134.0,134.04,133.67,133.67,14385.0,127.5066,127.5447,127.1926,127.1926,14385.0
2021-11-22 11:50:00,133.66,133.66,133.55,133.56,5272.0,127.1831,127.1831,127.0784,127.088,5272.0
2021-11-22 11:55:00,133.56,133.57,133.32,133.37,12249.0,127.088,127.0975,126.8596,126.9072,12249.0
2021-11-22 12:00:00,133.34,133.62,133.33,133.41,14355.0,126.8786,127.1451,126.8691,126.9452,14355.0
2021-11-22 12:05:00,133.4,133.54,133.34,133.52,4789.0,126.9357,127.0689,126.8786,127.0499,4789.0
2021-11-22 12:10:00,133.52,133.54,133.41,133.46,3805.0,127.0499,127.0689,126.9452,126.9928,3805.0
2021-11-22 12:15:00,133.46,133.49,133.32,133.35,4884.0,126.9928,127.0213,126.8596,126.8881,4884.0
2021-11-22 12:20:00,133.36,133.36,133.21,133.24,6029.0,126.8976,126.8976,126.7549,126.7835,6029.0
2021-11-22 12:25:00,133.24,133.52,133.22,133.52,5220.0,126.7835,127.0499,126.7644,127.0499,5220.0
2021-11-22 12:30:00,133.5,133.6,133.47,133.58,3829.0,127.0309,127.126,127.0023,127.107,3829.0
2021-11-22 12:35:00,133.59,133.79,133.57,133.69,5867.0,127.1165,127.3068,127.0975,127.2117,5867.0
2021-11-22 12:40:00,133.74,133.78,133.68,133.76,3581.0,127.2592,127.2973,127.2021,127.2783,3581.0
2021-11-22 12:45:00,133.78,133.78,133.61,133.64,5675.0,127.2973,127.2973,127.1355,127.1641,5675.0
2021-11-22 12:50:00,133.66,133.66,133.55,133.6,6097.0,127.1831,127.1831,127.0784,127.126,6097.0
2021-11-22 12:55:00,133.6,133.72,133.59,133.71,5543.0,127.126,127.2402,127.1165,127.2307,5543.0
2021-11-22 13:00:00,133.67,133.76,133.67,133.75,4556.0,127.1926,127.2783,127.1926,127.2688,4556.0
2021-11-22 13:05:00,133.8,133.82,133.75,133.78,3471.0,127.3163,127.3354,127.2688,127.2973,3471.0
2021-11-22 13:10:00,133.84,133.94,133.79,133.81,5926.0,127.3544,127.4495,127.3068,127.3258,5926.0
2021-11-22 13:15:00,133.8,133.91,133.78,133.85,2977.0,127.3163,127.421,127.2973,127.3639,2977.0
2021-11-22 13:20:00,133.88,133.93,133.88,133.93,2554.0,127.3925,127.44,127.3925,127.44,2554.0
2021-11-22 13:25:00,133.92,133.99,133.89,133.93,7701.0,127.4305,127.4971,127.402,127.44,7701.0
2021-11-22 13:30:00,133.89,134.01,133.83,133.92,5787.0,127.402,127.5162,127.3449,127.4305,5787.0
2021-11-22 13:35:00,133.92,133.98,133.89,133.96,3523.0,127.4305,127.4876,127.402,127.4686,3523.0
2021-11-22 13:40:00,133.95,133.95,133.78,133.87,15471.0,127.4591,127.4591,127.2973,127.3829,15471.0
2021-11-22 13:45:00,133.9,133.98,133.9,133.95,1407.0,127.4115,127.4876,127.4115,127.4591,1407.0
2021-11-22 13:50:00,133.91,133.98,133.88,133.89,2891.0,127.421,127.4876,127.3925,127.402,2891.0
2021-11-22 13:55:00,133.92,133.99,133.86,133.96,5276.0,127.4305,127.4971,127.3734,127.4686,5276.0
2021-11-22 14:00:00,133.93,133.96,133.8,133.83,8582.0,127.44,127.4686,127.3163,127.3449,8582.0
2021-11-22 14:05:00,133.83,133.84,133.74,133.79,8081.0,127.3449,127.3544,127.2592,127.3068,8081.0
2021-11-22 14:10:00,133.74,133.8,133.74,133.8,4177.0,127.2592,127.3163,127.2592,127.3163,4177.0
2021-11-22 14:15:00,133.82,133.85,133.79,133.84,3271.0,127.3354,127.3639,127.3068,127.3544,3271.0
2021-11-22 14:20:00,133.8,133.82,133.72,133.74,14735.0,127.3163,127.3354,127.2402,127.2592,14735.0
2021-11-22 14:25:00,133.76,133.79,133.7,133.79,36261.0,127.2783,127.3068,127.2212,127.3068,36261.0
2021-11-22 14:30:00,133.89,133.99,133.84,133.95,3720.0,127.402,127.4971,127.3544,127.4591,3720.0
2021-11-22 14:35:00,133.95,134.15,133.95,134.14,8809.0,127.4591,127.6494,127.4591,127.6399,8809.0
2021-11-22 14:40:00,134.18,134.18,133.97,134.03,17401.0,127.6779,127.6779,127.4781,127.5352,17401.0
2021-11-22 14:45:00,134.05,134.07,133.86,133.86,31555.0,127.5542,127.5732,127.3734,127.3734,31555.0
2021-11-22 14:50:00,133.86,134.04,133.86,134.0,19774.0,127.3734,127.5447,127.3734,127.5066,19774.0
2021-11-22 14:55:00,134.0,134.11,134.0,134.03,4454.0,127.5066,127.6113,127.5066,127.5352,4454.0
2021-11-22 15:00:00,134.06,134.16,134.02,134.12,8806.0,127.5637,127.6589,127.5257,127.6208,8806.0
2021-11-22 15:05:00,134.12,134.15,134.07,134.11,6518.0,127.6208,127.6494,127.5732,127.6113,6518.0
2021-11-22 15:10:00,134.12,134.24,134.1,134.18,7631.0,127.6208,127.735,127.6018,127.6779,7631.0
2021-11-22 15:15:00,134.18,134.26,134.16,134.17,6091.0,127.6779,127.754,127.6589,127.6684,6091.0
2021-11-22 15:20:00,134.15,134.18,134.11,134.12,6677.0,127.6494,127.6779,127.6113,127.6208,6677.0
2021-11-22 15:25:00,134.12,134.14,133.98,133.98,11074.0,127.6208,127.6399,127.4876,127.4876,11074.0
2021-11-22 15:30:00,133.96,133.98,133.79,133.84,27494.0,127.4686,127.4876,127.3068,127.3544,27494.0
2021-11-22 15:35:00,133.84,133.84,133.63,133.73,40254.0,127.3544,127.3544,127.1546,127.2497,40254.0
2021-11-22 15:40:00,133.73,133.73,133.37,133.38,22596.0,127.2497,127.2497,126.9072,126.9167,22596.0
2021-11-22 15:45:00,133.35,133.46,133.3,133.31,37891.0,126.8881,126.9928,126.8406,126.8501,37891.0
2021-11-22 15:50:00,133.29,133.34,132.93,132.93,90162.0,126.831,126.8786,126.4885,126.4885,90162.0
2021-11-22 15:55:00,132.97,133.0,132.78,132.97,141293.0,126.5265,126.5551,126.3458,126.5265,141293.0
2021-11-23 09:30:00,132.45,132.88,132.06,132.33,46951.0,126.0317,126.4409,125.6606,125.9176,46951.0
2021-11-23 09:35:00,132.38,132.64,132.1,132.46,15010.0,125.9651,126.2125,125.6987,126.0413,15010.0
2021-11-23 09:40:00,132.42,132.85,132.26,132.26,6283.0,126.0032,126.4124,125.851,125.851,6283.0
2021-11-23 09:45:00,132.38,132.64,132.28,132.64,12154.0,125.9651,126.2125,125.87,126.2125,12154.0
2021-11-23 09:50:00,132.63,132.72,132.43,132.47,19272.0,126.203,126.2887,126.0127,126.0508,19272.0
2021-11-23 09:55:00,132.5,132.89,132.5,132.52,25369.0,126.0793,126.4504,126.0793,126.0984,25369.0
2021-11-23 10:00:00,132.54,132.58,132.33,132.35,11618.0,126.1174,126.1554,125.9176,125.9366,11618.0
2021-11-23 10:05:00,132.33,132.4,132.01,132.09,11935.0,125.9176,125.9842,125.6131,125.6892,11935.0
2021-11-23 10:10:00,132.08,132.15,131.84,131.96,10196.0,125.6797,125.7463,125.4513,125.5655,10196.0
2021-11-23 10:15:00,132.02,132.15,131.99,132.09,9960.0,125.6226,125.7463,125.594,125.6892,9960.0
2021-11-23 10:20:00,132.06,132.11,132.0,132.02,11765.0,125.6606,125.7082,125.6036,125.6226,11765.0
2021-11-23 10:25:00,131.99,132.05,131.59,131.75,11391.0,125.594,125.6511,125.2134,125.3657,11391.0
2021-11-23 10:30:00,131.8,131.81,131.52,131.52,14654.0,125.4132,125.4228,125.1468,125.1468,14654.0
2021-11-23 10:35:00,131.55,131.63,131.47,131.5,10894.0,125.1754,125.2515,125.0992,125.1278,10894.0
2021-11-23 10:40:00,131.45,131.76,131.42,131.54,43386.0,125.0802,125.3752,125.0517,125.1658,43386.0
2021-11-23 10:45:00,131.56,131.64,131.52,131.61,29196.0,125.1849,125.261,125.1468,125.2325,29196.0
2021-11-23 10:50:00,131.61,131.65,131.46,131.58,13832.0,125.2325,125.2705,125.0897,125.2039,13832.0
2021-11-23 10:55:00,131.52,131.53,131.3,131.31,15536.0,125.1468,125.1563,124.9375,124.947,15536.0
2021-11-23 11:00:00,131.33,131.36,130.91,131.0,17082.0,124.966,124.9946,124.5664,124.652,17082.0
2021-11-23 11:05:00,131.0,131.47,130.98,131.41,27385.0,124.652,125.0992,124.633,125.0421,27385.0
2021-11-23 11:10:00,131.41,131.62,131.3,131.61,24486.0,125.0421,125.242,124.9375,125.2325,24486.0
2021-11-23 11:15:00,131.59,131.69,131.5,131.57,12656.0,125.2134,125.3086,125.1278,125.1944,12656.0
2021-11-23 11:20:00,131.57,131.8,131.52,131.77,30004.0,125.1944,125.4132,125.1468,125.3847,30004.0
2021-11-23 11:25:00,131.77,131.9,131.63,131.74,21480.0,125.3847,125.5084,125.2515,125.3562,21480.0
2021-11-23 11:30:00,131.78,131.8,131.6,131.61,22199.0,125.3942,125.4132,125.2229,125.2325,22199.0
2021-11-23 11:35:00,131.55,131.66,131.47,131.63,9382.0,125.1754,125.28,125.0992,125.2515,9382.0
2021-11-23 11:40:00,131.65,131.76,131.62,131.62,19898.0,125.2705,125.3752,125.242,125.242,19898.0
2021-11-23 11:45:00,131.64,131.73,131.57,131.63,26588.0,125.261,125.3466,125.1944,125.2515,26588.0
2021-11-23 11:50:00,131.58,131.69,131.58,131.63,14041.0,125.2039,125.3086,125.2039,125.2515,14041.0
2021-11-23 11:55:00,131.64,131.68,131.56,131.56,21473.0,125.261,125.2991,125.1849,125.1849,21473.0
2021-11-23 12:00:00,131.61,131.68,131.48,131.48,12519.0,125.2325,125.2991,125.1088,125.1088,12519.0
2021-11-23 12:05:00,131.45,131.47,131.3,131.46,19364.0,125.0802,125.0992,124.9375,125.0897,19364.0
2021-11-23 12:10:00,131.42,131.52,131.39,131.42,6977.0,125.0517,125.1468,125.0231,125.0517,6977.0
2021-11-23 12:15:00,131.42,131.52,131.42,131.49,2908.0,125.0517,125.1468,125.0517,125.1183,2908.0
2021-11-23 12:20:00,131.49,131.55,131.45,131.54,10867.0,125.1183,125.1754,125.0802,125.1658,10867.0
2021-11-23 12:25:00,131.53,131.66,131.5,131.56,9557.0,125.1563,125.28,125.1278,125.1849,9557.0
2021-11-23 12:30:00,131.59,131.64,131.4,131.41,9834.0,125.2134,125.261,125.0326,125.0421,9834.0
2021-11-23 12:35:00,131.44,131.53,131.39,131.49,6736.0,125.0707,125.1563,125.0231,125.1183,6736.0
2021-11-23 12:40:00,131.49,131.53,131.37,131.37,14797.0,125.1183,125.1563,125.0041,125.0041,14797.0
2021-11-23 12:45:00,131.37,131.49,131.31,131.41,6838.0,125.0041,125.1183,124.947,125.0421,6838.0
2021-11-23 12:50:00,131.4,131.47,131.39,131.43,6957.0,125.0326,125.0992,125.0231,125.0612,6957.0
2021-11-23 12:55:00,131.4,131.44,131.29,131.33,4943.0,125.0326,125.0707,124.928,124.966,4943.0
2021-11-23 13:00:00,131.31,131.4,131.28,131.32,4262.0,124.947,125.0326,124.9184,124.9565,4262.0
2021-11-23 13:05:00,131.3,131.36,131.3,131.34,5080.0,124.9375,124.9946,124.9375,124.9755,5080.0
2021-11-23 13:10:00,131.33,131.33,131.21,131.24,9340.0,124.966,124.966,124.8518,124.8804,9340.0
2021-11-23 13:15:00,131.21,131.27,131.15,131.17,9468.0,124.8518,124.9089,124.7947,124.8138,9468.0
2021-11-23 13:20:00,131.17,131.32,131.17,131.28,7789.0,124.8138,124.9565,124.8138,124.9184,7789.0
2021-11-23 13:25:00,131.29,131.4,131.26,131.27,17687.0,124.928,125.0326,124.8994,124.9089,17687.0
2021-11-23 13:30:00,131.29,131.3,131.15,131.26,31614.0,124.928,124.9375,124.7947,124.8994,31614.0
2021-11-23 13:35:00,131.32,131.44,131.3,131.41,6786.0,124.9565,125.0707,124.9375,125.0421,6786.0
2021-11-23 13:40:00,131.44,131.51,131.39,131.44,8671.0,125.0707,125.1373,125.0231,125.0707,8671.0
2021-11-23 13:45:00,131.42,131.58,131.38,131.56,8692.0,125.0517,125.2039,125.0136,125.1849,8692.0
2021-11-23 13:50:00,131.57,131.73,131.56,131.72,10327.0,125.1944,125.3466,125.1849,125.3371,10327.0
2021-11-23 13:55:00,131.76,131.76,131.53,131.56,9837.0,125.3752,125.3752,125.1563,125.1849,9837.0
2021-11-23 14:00:00,131.53,131.59,131.45,131.47,10660.0,125.1563,125.2134,125.0802,125.0992,10660.0
2021-11-23 14:05:00,131.44,131.6,131.44,131.58,9588.0,125.0707,125.2229,125.0707,125.2039,9588.0
2021-11-23 14:10:00,131.56,131.63,131.55,131.62,11171.0,125.1849,125.2515,125.1754,125.242,11171.0
2021-11-23 14:15:00,131.59,131.59,131.45,131.45,9217.0,125.2134,125.2134,125.0802,125.0802,9217.0
2021-11-23 14:20:00,131.46,131.51,131.42,131.5,7816.0,125.0897,125.1373,125.0517,125.1278,7816.0
2021-11-23 14:25:00,131.52,131.54,131.48,131.48,4931.0,125.1468,125.1658,125.1088,125.1088,4931.0
2021-11-23 14:30:00,131.48,131.55,131.38,131.43,13485.0,125.1088,125.1754,125.0136,125.0612,13485.0
2021-11-23 14:35:00,131.39,131.6,131.39,131.5,6961.0,125.0231,125.2229,125.0231,125.1278,6961.0
2021-11-23 14:40:00,131.51,131.63,131.5,131.62,11877.0,125.1373,125.2515,125.1278,125.242,11877.0
2021-11-23 14:45:00,131.61,131.84,131.6,131.81,13267.0,125.2325,125.4513,125.2229,125.4228,13267.0
2021-11-23 14:50:00,131.81,131.82,131.65,131.73,33767.0,125.4228,125.4323,125.2705,125.3466,33767.0
2021-11-23 14:55:00,131.72,131.81,131.7,131.75,10278.0,125.3371,125.4228,125.3181,125.3657,10278.0
2021-11-23 15:00:00,131.75,131.75,131.53,131.56,22636.0,125.3657,125.3657,125.1563,125.1849,22636.0
2021-11-23 15:05:00,131.58,131.83,131.55,131.83,14713.0,125.2039,125.4418,125.1754,125.4418,14713.0
2021-11-23 15:10:00,131.81,131.82,131.7,131.72,9615.0,125.4228,125.4323,125.3181,125.3371,9615.0
2021-11-23 15:15:00,131.72,131.78,131.68,131.72,13087.0,125.3371,125.3942,125.2991,125.3371,13087.0
2021-11-23 15:20:00,131.72,131.75,131.57,131.57,15027.0,125.3371,125.3657,125.1944,125.1944,15027.0
2021-11-23 15:25:00,131.59,131.68,131.58,131.66,12192.0,125.2134,125.2991,125.2039,125.28,12192.0
2021-11-23 15:30:00,131.66,131.77,131.65,131.69,28106.0,125.28,125.3847,125.2705,125.3086,28106.0
2021-11-23 15:35:00,131.69,131.82,131.67,131.76,31786.0,125.3086,125.4323,125.2895,125.3752,31786.0
2021-11-23 15:40:00,131.76,131.85,131.73,131.74,41182.0,125.3752,125.4608,125.3466,125.3562,41182.0
2021-11-23 15:45:00,131.75,131.99,131.71,131.99,38864.0,125.3657,125.594,125.3276,125.594,38864.0
2021-11-23 15:50:00,132.01,132.11,131.94,131.97,82927.0,125.6131,125.7082,125.5465,125.575,82927.0
2021-11-23 15:55:00,131.97,132.09,131.96,132.04,222829.0,125.575,125.6892,125.5655,125.6416,222829.0
2021-11-24 09:30:00,132.11,132.16,131.7,131.93,30405.0,125.7082,125.7558,125.3181,125.5369,30405.0
2021-11-24 09:35:00,132.0,132.17,131.44,131.65,29616.0,125.6036,125.7653,125.0707,125.2705,29616.0
2021-11-24 09:40:00,131.62,131.78,131.44,131.45,8188.0,125.242,125.3942,125.0707,125.0802,8188.0
2021-11-24 09:45:00,131.48,131.76,131.47,131.48,23402.0,125.1088,125.3752,125.0992,125.1088,23402.0
2021-11-24 09:50:00,131.52,131.68,131.33,131.41,9211.0,125.1468,125.2991,124.966,125.0421,9211.0
2021-11-24 09:55:00,131.5,131.74,131.41,131.7,19345.0,125.1278,125.3562,125.0421,125.3181,19345.0
2021-11-24 10:00:00,131.71,131.88,131.6,131.74,55153.0,125.3276,125.4894,125.2229,125.3562,55153.0
2021-11-24 10:05:00,131.8,131.87,131.51,131.57,25745.0,125.4132,125.4799,125.1373,125.1944,25745.0
2021-11-24 10:10:00,131.57,131.67,131.42,131.64,15281.0,125.1944,125.2895,125.0517,125.261,15281.0
2021-11-24 10:15:00,131.64,131.76,131.51,131.75,11808.0,125.261,125.3752,125.1373,125.3657,11808.0
2021-11-24 10:20:00,131.73,131.82,131.53,131.62,15018.0,125.3466,125.4323,125.1563,125.242,15018.0
2021-11-24 10:25:00,131.7,131.85,131.67,131.77,11397.0,125.3181,125.4608,125.2895,125.3847,11397.0
2021-11-24 10:30:00,131.75,131.84,131.54,131.64,44335.0,125.3657,125.4513,125.1658,125.261,44335.0
2021-11-24 10:35:00,131.65,132.06,131.58,132.0,32944.0,125.2705,125.6606,125.2039,125.6036,32944.0
2021-11-24 10:40:00,132.0,132.05,131.6,131.65,16067.0,125.6036,125.6511,125.2229,125.2705,16067.0
2021-11-24 10:45:00,131.65,131.72,131.46,131.59,20450.0,125.2705,125.3371,125.0897,125.2134,20450.0
2021-11-24 10:50:00,131.61,131.72,131.55,131.68,10707.0,125.2325,125.3371,125.1754,125.2991,10707.0
2021-11-24 10:55:00,131.67,131.78,131.6,131.63,9728.0,125.2895,125.3942,125.2229,125.2515,9728.0
2021-11-24 11:00:00,131.63,131.72,131.48,131.72,11552.0,125.2515,125.3371,125.1088,125.3371,11552.0
2021-11-24 11:05:00,131.72,131.76,131.67,131.69,6707.0,125.3371,125.3752,125.2895,125.3086,6707.0
2021-11-24 11:10:00,131.69,131.75,131.6,131.69,15698.0,125.3086,125.3657,125.2229,125.3086,15698.0
2021-11-24 11:15:00,131.7,131.7,131.6,131.64,4925.0,125.3181,125.3181,125.2229,125.261,4925.0
2021-11-24 11:20:00,131.66,131.76,131.6,131.72,9644.0,125.28,125.3752,125.2229,125.3371,9644.0
2021-11-24 11:25:00,131.74,131.75,131.5,131.68,21254.0,125.3562,125.3657,125.1278,125.2991,21254.0
2021-11-24 11:30:00,131.7,131.75,131.53,131.56,19967.0,125.3181,125.3657,125.1563,125.1849,19967.0
2021-11-24 11:35:00,131.51,131.54,131.47,131.51,11608.0,125.1373,125.1658,125.0992,125.1373,11608.0
2021-11-24 11:40:00,131.49,131.53,131.39,131.39,17893.0,125.1183,125.1563,125.0231,125.0231,17893.0
2021-11-24 11:45:00,131.38,131.58,131.32,131.55,61184.0,125.0136,125.2039,124.9565,125.1754,61184.0
2021-11-24 11:50:00,131.57,131.76,131.48,131.75,11619.0,125.1944,125.3752,125.1088,125.3657,11619.0
2021-11-24 11:55:00,131.74,131.82,131.73,131.78,18356.0,125.3562,125.4323,125.3466,125.3942,18356.0
2021-11-24 12:00:00,131.78,131.93,131.75,131.93,3501.0,125.3942,125.5369,125.3657,125.5369,3501.0
2021-11-24 12:05:00,131.93,132.19,131.92,132.09,18136.0,125.5369,125.7843,125.5274,125.6892,18136.0
2021-11-24 12:10:00,132.1,132.2,132.06,132.13,16931.0,125.6987,125.7939,125.6606,125.7273,16931.0
2021-11-24 12:15:00,132.13,132.14,132.04,132.06,8395.0,125.7273,125.7368,125.6416,125.6606,8395.0
2021-11-24 12:20:00,132.04,132.11,132.03,132.09,6208.0,125.6416,125.7082,125.6321,125.6892,6208.0
2021-11-24 12:25:00,132.1,132.2,132.1,132.12,5692.0,125.6987,125.7939,125.6987,125.7177,5692.0
2021-11-24 12:30:00,132.1,132.19,132.09,132.1,7482.0,125.6987,125.7843,125.6892,125.6987,7482.0
2021-11-24 12:35:00,132.11,132.16,132.08,132.08,7297.0,125.7082,125.7558,125.6797,125.6797,7297.0
2021-11-24 12:40:00,132.07,132.12,132.07,132.09,4594.0,125.6702,125.7177,125.6702,125.6892,4594.0
2021-11-24 12:45:00,132.1,132.26,132.1,132.22,12215.0,125.6987,125.851,125.6987,125.8129,12215.0
2021-11-24 12:50:00,132.25,132.3,132.24,132.25,6449.0,125.8414,125.889,125.8319,125.8414,6449.0
2021-11-24 12:55:00,132.26,132.42,132.25,132.42,4058.0,125.851,126.0032,125.8414,126.0032,4058.0
2021-11-24 13:00:00,132.41,132.41,132.24,132.24,11009.0,125.9937,125.9937,125.8319,125.8319,11009.0
2021-11-24 13:05:00,132.24,132.36,132.2,132.36,10466.0,125.8319,125.9461,125.7939,125.9461,10466.0
2021-11-24 13:10:00,132.31,132.31,132.19,132.21,6950.0,125.8985,125.8985,125.7843,125.8034,6950.0
2021-11-24 13:15:00,132.22,132.25,132.2,132.23,3198.0,125.8129,125.8414,125.7939,125.8224,3198.0
2021-11-24 13:20:00,132.24,132.27,132.16,132.24,8000.0,125.8319,125.8605,125.7558,125.8319,8000.0
2021-11-24 13:25:00,132.27,132.27,132.17,132.26,6886.0,125.8605,125.8605,125.7653,125.851,6886.0
2021-11-24 13:30:00,132.27,132.34,132.25,132.34,8220.0,125.8605,125.9271,125.8414,125.9271,8220.0
2021-11-24 13:35:00,132.33,132.35,132.17,132.18,7228.0,125.9176,125.9366,125.7653,125.7748,7228.0
2021-11-24 13:40:00,132.16,132.21,132.11,132.17,5387.0,125.7558,125.8034,125.7082,125.7653,5387.0
2021-11-24 13:45:00,132.2,132.24,132.13,132.21,5240.0,125.7939,125.8319,125.7273,125.8034,5240.0
2021-11-24 13:50:00,132.18,132.22,132.09,132.14,9025.0,125.7748,125.8129,125.6892,125.7368,9025.0
2021-11-24 13:55:00,132.13,132.24,132.13,132.24,6299.0,125.7273,125.8319,125.7273,125.8319,6299.0
2021-11-24 14:00:00,132.21,132.41,132.14,132.22,12085.0,125.8034,125.9937,125.7368,125.8129,12085.0
2021-11-24 14:05:00,132.16,132.3,132.07,132.15,9601.0,125.7558,125.889,125.6702,125.7463,9601.0
2021-11-24 14:10:00,132.07,132.15,132.0,132.04,4504.0,125.6702,125.7463,125.6036,125.6416,4504.0
2021-11-24 14:15:00,132.03,132.2,132.03,132.14,5551.0,125.6321,125.7939,125.6321,125.7368,5551.0
2021-11-24 14:20:00,132.11,132.15,132.07,132.13,3922.0,125.7082,125.7463,125.6702,125.7273,3922.0
2021-11-24 14:25:00,132.09,132.17,132.05,132.08,6299.0,125.6892,125.7653,125.6511,125.6797,6299.0
2021-11-24 14:30:00,132.11,132.2,132.06,132.16,12418.0,125.7082,125.7939,125.6606,125.7558,12418.0
2021-11-24 14:35:00,132.19,132.27,132.17,132.25,5319.0,125.7843,125.8605,125.7653,125.8414,5319.0
2021-11-24 14:40:00,132.23,132.28,132.18,132.25,4799.0,125.8224,125.87,125.7748,125.8414,4799.0
2021-11-24 14:45:00,132.25,132.33,132.24,132.29,3966.0,125.8414,125.9176,125.8319,125.8795,3966.0
2021-11-24 14:50:00,132.3,132.45,132.28,132.37,7714.0,125.889,126.0317,125.87,125.9556,7714.0
2021-11-24 14:55:00,132.36,132.38,132.28,132.3,7001.0,125.9461,125.9651,125.87,125.889,7001.0
2021-11-24 15:00:00,132.3,132.33,132.2,132.29,23151.0,125.889,125.9176,125.7939,125.8795,23151.0
2021-11-24 15:05:00,132.3,132.36,132.21,132.34,28251.0,125.889,125.9461,125.8034,125.9271,28251.0
2021-11-24 15:10:00,132.32,132.46,132.27,132.45,22470.0,125.908,126.0413,125.8605,126.0317,22470.0
2021-11-24 15:15:00,132.45,132.54,132.45,132.53,9965.0,126.0317,126.1174,126.0317,126.1079,9965.0
2021-11-24 15:20:00,132.52,132.58,132.52,132.57,7494.0,126.0984,126.1554,126.0984,126.1459,7494.0
2021-11-24 15:25:00,132.57,132.58,132.54,132.54,7311.0,126.1459,126.1554,126.1174,126.1174,7311.0
2021-11-24 15:30:00,132.54,132.54,132.39,132.42,17525.0,126.1174,126.1174,125.9747,126.0032,17525.0
2021-11-24 15:35:00,132.41,132.58,132.39,132.54,15481.0,125.9937,126.1554,125.9747,126.1174,15481.0
2021-11-24 15:40:00,132.54,132.54,132.43,132.51,17441.0,126.1174,126.1174,126.0127,126.0888,17441.0
2021-11-24 15:45:00,132.49,132.59,132.33,132.33,27389.0,126.0698,126.165,125.9176,125.9176,27389.0
2021-11-24 15:50:00,132.33,132.43,132.28,132.41,58968.0,125.9176,126.0127,125.87,125.9937,58968.0
2021-11-24 15:55:00,132.4,132.4,132.16,132.28,163054.0,125.9842,125.9842,125.7558,125.87,163054.0
2021-11-26 09:30:00,131.16,132.21,130.75,132.08,41483.0,124.8043,125.8034,124.4141,125.6797,41483.0
2021-11-26 09:35:00,131.88,132.2,131.36,131.36,17521.0,125.4894,125.7939,124.9946,124.9946,17521.0
2021-11-26 09:40:00,131.56,131.63,130.78,131.13,15718.0,125.1849,125.2515,124.4427,124.7757,15718.0
2021-11-26 09:45:00,131.0,131.24,130.55,130.55,10907.0,124.652,124.8804,124.2238,124.2238,10907.0
2021-11-26 09:50:00,130.6,130.91,130.6,130.91,10222.0,124.2714,124.5664,124.2714,124.5664,10222.0
2021-11-26 09:55:00,130.86,130.89,130.52,130.53,19931.0,124.5188,124.5473,124.1953,124.2048,19931.0
2021-11-26 10:00:00,130.53,130.59,129.99,130.02,28994.0,124.2048,124.2619,123.691,123.7195,28994.0
2021-11-26 10:05:00,130.07,130.45,130.06,130.34,33721.0,123.7671,124.1287,123.7576,124.024,33721.0
2021-11-26 10:10:00,130.41,130.46,130.18,130.32,21168.0,124.0906,124.1382,123.8717,124.005,21168.0
2021-11-26 10:15:00,130.28,130.39,130.05,130.34,17563.0,123.9669,124.0716,123.748,124.024,17563.0
2021-11-26 10:20:00,130.4,130.54,130.27,130.49,14059.0,124.0811,124.2143,123.9574,124.1667,14059.0
2021-11-26 10:25:00,130.43,130.62,130.31,130.62,16148.0,124.1096,124.2904,123.9954,124.2904,16148.0
2021-11-26 10:30:00,130.61,130.73,130.34,130.6,16197.0,124.2809,124.3951,124.024,124.2714,16197.0
2021-11-26 10:35:00,130.62,131.02,130.59,131.0,12273.0,124.2904,124.671,124.2619,124.652,12273.0
2021-11-26 10:40:00,131.01,131.05,130.74,130.78,17577.0,124.6615,124.6996,124.4046,124.4427,17577.0
2021-11-26 10:45:00,130.78,130.81,130.49,130.69,20907.0,124.4427,124.4712,124.1667,124.357,20907.0
2021-11-26 10:50:00,130.69,130.71,130.47,130.47,14125.0,124.357,124.3761,124.1477,124.1477,14125.0
2021-11-26 10:55:00,130.48,130.59,130.4,130.58,12061.0,124.1572,124.2619,124.0811,124.2524,12061.0
2021-11-26 11:00:00,130.59,130.59,130.2,130.21,15365.0,124.2619,124.2619,123.8908,123.9003,15365.0
2021-11-26 11:05:00,130.19,130.24,130.09,130.24,19864.0,123.8813,123.9288,123.7861,123.9288,19864.0
2021-11-26 11:10:00,130.28,130.28,129.81,129.83,9223.0,123.9669,123.9669,123.5197,123.5387,9223.0
2021-11-26 11:15:00,129.82,129.98,129.77,129.93,8403.0,123.5292,123.6814,123.4816,123.6339,8403.0
2021-11-26 11:20:00,129.86,129.93,129.73,129.81,9287.0,123.5673,123.6339,123.4436,123.5197,9287.0
2021-11-26 11:25:00,129.81,130.15,129.81,130.0,19189.0,123.5197,123.8432,123.5197,123.7005,19189.0
2021-11-26 11:30:00,130.0,130.0,129.77,129.81,10553.0,123.7005,123.7005,123.4816,123.5197,10553.0
2021-11-26 11:35:00,129.9,130.1,129.78,130.1,8576.0,123.6053,123.7956,123.4911,123.7956,8576.0
2021-11-26 11:40:00,130.1,130.16,129.95,129.97,10355.0,123.7956,123.8527,123.6529,123.6719,10355.0
2021-11-26 11:45:00,129.95,130.06,129.83,129.85,10134.0,123.6529,123.7576,123.5387,123.5577,10134.0
2021-11-26 11:50:00,129.84,129.85,129.55,129.67,9181.0,123.5482,123.5577,123.2723,123.3865,9181.0
2021-11-26 11:55:00,129.64,129.97,129.63,129.86,10758.0,123.3579,123.6719,123.3484,123.5673,10758.0
2021-11-26 12:00:00,129.9,130.04,129.78,129.84,28199.0,123.6053,123.7385,123.4911,123.5482,28199.0
2021-11-26 12:05:00,129.82,130.16,129.8,130.05,12067.0,123.5292,123.8527,123.5102,123.748,12067.0
2021-11-26 12:10:00,129.98,130.25,129.98,130.11,13286.0,123.6814,123.9384,123.6814,123.8051,13286.0
2021-11-26 12:15:00,130.12,130.23,130.04,130.09,10427.0,123.8147,123.9193,123.7385,123.7861,10427.0
2021-11-26 12:20:00,130.13,130.25,130.0,130.14,7667.0,123.8242,123.9384,123.7005,123.8337,7667.0
2021-11-26 12:25:00,130.18,130.27,130.02,130.22,14672.0,123.8717,123.9574,123.7195,123.9098,14672.0
2021-11-26 12:30:00,130.22,130.28,130.11,130.24,15623.0,123.9098,123.9669,123.8051,123.9288,15623.0
2021-11-26 12:35:00,130.26,130.54,130.25,130.39,13297.0,123.9479,124.2143,123.9384,124.0716,13297.0
2021-11-26 12:40:00,130.37,130.44,130.28,130.43,14763.0,124.0525,124.1191,123.9669,124.1096,14763.0
2021-11-26 12:45:00,130.47,130.48,130.21,130.25,25144.0,124.1477,124.1572,123.9003,123.9384,25144.0
2021-11-26 12:50:00,130.18,130.22,129.24,129.27,64044.0,123.8717,123.9098,122.9773,123.0058,64044.0
2021-11-26 12:55:00,129.33,129.98,129.31,129.68,126836.0,123.0629,123.6814,123.0439,123.396,126836.0
2021-11-29 09:30:00,130.72,131.8,130.72,131.23,47325.0,124.3856,125.4132,124.3856,124.8709,47325.0
2021-11-29 09:35:00,131.11,131.18,130.62,130.91,16783.0,124.7567,124.8233,124.2904,124.5664,16783.0
2021-11-29 09:40:00,130.88,131.38,130.61,130.98,27866.0,124.5378,125.0136,124.2809,124.633,27866.0
2021-11-29 09:45:00,131.07,131.18,130.51,131.18,30151.0,124.7186,124.8233,124.1858,124.8233,30151.0
2021-11-29 09:50:00,131.14,131.42,131.03,131.34,14544.0,124.7852,125.0517,124.6806,124.9755,14544.0
2021-11-29 09:55:00,131.29,131.46,131.17,131.17,32984.0,124.928,125.0897,124.8138,124.8138,32984.0
2021-11-29 10:00:00,131.23,131.39,131.07,131.13,21726.0,124.8709,125.0231,124.7186,124.7757,21726.0
2021-11-29 10:05:00,131.07,131.34,131.0,131.28,13246.0,124.7186,124.9755,124.652,124.9184,13246.0
2021-11-29 10:10:00,131.27,131.52,131.21,131.41,16299.0,124.9089,125.1468,124.8518,125.0421,16299.0
2021-11-29 10:15:00,131.45,131.55,131.11,131.14,18766.0,125.0802,125.1754,124.7567,124.7852,18766.0
2021-11-29 10:20:00,131.14,131.47,131.12,131.29,18433.0,124.7852,125.0992,124.7662,124.928,18433.0
2021-11-29 10:25:00,131.28,131.33,131.15,131.15,11396.0,124.9184,124.966,124.7947,124.7947,11396.0
2021-11-29 10:30:00,131.14,131.25,131.0,131.19,11413.0,124.7852,124.8899,124.652,124.8328,11413.0
2021-11-29 10:35:00,131.22,131.28,130.95,131.09,17353.0,124.8613,124.9184,124.6044,124.7376,17353.0
2021-11-29 10:40:00,131.1,131.14,130.88,130.99,18657.0,124.7472,124.7852,124.5378,124.6425,18657.0
2021-11-29 10:45:00,130.99,131.2,130.89,130.89,19179.0,124.6425,124.8423,124.5473,124.5473,19179.0
2021-11-29 10:50:00,130.84,131.01,130.71,130.97,26345.0,124.4998,124.6615,124.3761,124.6235,26345.0
2021-11-29 10:55:00,131.0,131.41,130.91,131.37,27821.0,124.652,125.0421,124.5664,125.0041,27821.0
2021-11-29 11:00:00,131.34,131.61,131.29,131.61,19188.0,124.9755,125.2325,124.928,125.2325,19188.0
2021-11-29 11:05:00,131.62,131.66,131.44,131.58,48592.0,125.242,125.28,125.0707,125.2039,48592.0
2021-11-29 11:10:00,131.59,131.6,131.42,131.46,10306.0,125.2134,125.2229,125.0517,125.0897,10306.0
2021-11-29 11:15:00,131.48,131.6,131.44,131.44,11084.0,125.1088,125.2229,125.0707,125.0707,11084.0
2021-11-29 11:20:00,131.47,131.66,131.44,131.64,7592.0,125.0992,125.28,125.0707,125.261,7592.0
2021-11-29 11:25:00,131.6,131.61,131.39,131.39,7783.0,125.2229,125.2325,125.0231,125.0231,7783.0
2021-11-29 11:30:00,131.45,131.6,131.41,131.42,12847.0,125.0802,125.2229,125.0421,125.0517,12847.0
2021-11-29 11:35:00,131.44,131.65,131.44,131.58,92564.0,125.0707,125.2705,125.0707,125.2039,92564.0
2021-11-29 11:40:00,131.56,131.61,131.48,131.61,24234.0,125.1849,125.2325,125.1088,125.2325,24234.0
2021-11-29 11:45:00,131.58,131.59,131.37,131.38,15511.0,125.2039,125.2134,125.0041,125.0136,15511.0
2021-11-29 11:50:00,131.42,131.44,131.36,131.44,9049.0,125.0517,125.0707,124.9946,125.0707,9049.0
2021-11-29 11:55:00,131.43,131.46,131.42,131.45,6288.0,125.0612,125.0897,125.0517,125.0802,6288.0
2021-11-29 12:00:00,131.43,131.58,131.39,131.58,21082.0,125.0612,125.2039,125.0231,125.2039,21082.0
2021-11-29 12:05:00,131.61,131.61,131.52,131.55,11340.0,125.2325,125.2325,125.1468,125.1754,11340.0
2021-11-29 12:10:00,131.53,131.56,131.49,131.56,14259.0,125.1563,125.1849,125.1183,125.1849,14259.0
2021-11-29 12:15:00,131.56,131.67,131.52,131.66,25776.0,125.1849,125.2895,125.1468,125.28,25776.0
2021-11-29 12:20:00,131.65,131.77,131.63,131.75,23002.0,125.2705,125.3847,125.2515,125.3657,23002.0
2021-11-29 12:25:00,131.76,131.76,131.64,131.64,31237.0,125.3752,125.3752,125.261,125.261,31237.0
2021-11-29 12:30:00,131.64,131.81,131.64,131.8,28006.0,125.261,125.4228,125.261,125.4132,28006.0
2021-11-29 12:35:00,131.83,131.94,131.79,131.89,9470.0,125.4418,125.5465,125.4037,125.4989,9470.0
2021-11-29 12:40:00,131.88,131.92,131.8,131.88,7761.0,125.4894,125.5274,125.4132,125.4894,7761.0
2021-11-29 12:45:00,131.9,131.9,131.55,131.6,21244.0,125.5084,125.5084,125.1754,125.2229,21244.0
2021-11-29 12:50:00,131.6,131.61,131.51,131.54,29924.0,125.2229,125.2325,125.1373,125.1658,29924.0
2021-11-29 12:55:00,131.56,131.75,131.56,131.75,9410.0,125.1849,125.3657,125.1849,125.3657,9410.0
2021-11-29 13:00:00,131.75,131.85,131.75,131.85,6840.0,125.3657,125.4608,125.3657,125.4608,6840.0
2021-11-29 13:05:00,131.82,131.95,131.78,131.91,9413.0,125.4323,125.556,125.3942,125.5179,9413.0
2021-11-29 13:10:00,131.94,131.96,131.8,131.82,11620.0,125.5465,125.5655,125.4132,125.4323,11620.0
2021-11-29 13:15:00,131.78,131.81,131.6,131.66,23274.0,125.3942,125.4228,125.2229,125.28,23274.0
2021-11-29 13:20:00,131.69,131.79,131.57,131.72,14204.0,125.3086,125.4037,125.1944,125.3371,14204.0
2021-11-29 13:25:00,131.71,131.72,131.6,131.68,7648.0,125.3276,125.3371,125.2229,125.2991,7648.0
2021-11-29 13:30:00,131.67,131.75,131.63,131.75,13935.0,125.2895,125.3657,125.2515,125.3657,13935.0
2021-11-29 13:35:00,131.7,131.75,131.55,131.55,5927.0,125.3181,125.3657,125.1754,125.1754,5927.0
2021-11-29 13:40:00,131.58,131.63,131.55,131.63,5262.0,125.2039,125.2515,125.1754,125.2515,5262.0
2021-11-29 13:45:00,131.66,131.94,131.66,131.94,2992.0,125.28,125.5465,125.28,125.5465,2992.0
2021-11-29 13:50:00,131.94,131.98,131.85,131.98,5877.0,125.5465,125.5845,125.4608,125.5845,5877.0
2021-11-29 13:55:00,131.96,132.11,131.95,132.08,6387.0,125.5655,125.7082,125.556,125.6797,6387.0
2021-11-29 14:00:00,132.13,132.13,131.99,132.07,4699.0,125.7273,125.7273,125.594,125.6702,4699.0
2021-11-29 14:05:00,132.07,132.13,132.04,132.12,5228.0,125.6702,125.7273,125.6416,125.7177,5228.0
2021-11-29 14:10:00,132.15,132.28,132.14,132.28,8587.0,125.7463,125.87,125.7368,125.87,8587.0
2021-11-29 14:15:00,132.33,132.33,132.12,132.13,7678.0,125.9176,125.9176,125.7177,125.7273,7678.0
2021-11-29 14:20:00,132.12,132.22,132.11,132.17,5584.0,125.7177,125.8129,125.7082,125.7653,5584.0
2021-11-29 14:25:00,132.19,132.21,132.14,132.17,6060.0,125.7843,125.8034,125.7368,125.7653,6060.0
2021-11-29 14:30:00,132.18,132.19,132.09,132.1,7242.0,125.7748,125.7843,125.6892,125.6987,7242.0
2021-11-29 14:35:00,132.09,132.14,132.05,132.09,7244.0,125.6892,125.7368,125.6511,125.6892,7244.0
2021-11-29 14:40:00,132.11,132.17,132.08,132.14,8198.0,125.7082,125.7653,125.6797,125.7368,8198.0
2021-11-29 14:45:00,132.13,132.18,132.11,132.11,6058.0,125.7273,125.7748,125.7082,125.7082,6058.0
2021-11-29 14:50:00,132.1,132.18,132.03,132.09,11994.0,125.6987,125.7748,125.6321,125.6892,11994.0
2021-11-29 14:55:00,132.07,132.18,132.07,132.16,5479.0,125.6702,125.7748,125.6702,125.7558,5479.0
2021-11-29 15:00:00,132.16,132.37,132.14,132.32,19505.0,125.7558,125.9556,125.7368,125.908,19505.0
2021-11-29 15:05:00,132.3,132.4,132.25,132.4,7615.0,125.889,125.9842,125.8414,125.9842,7615.0
2021-11-29 15:10:00,132.4,132.42,132.3,132.37,8169.0,125.9842,126.0032,125.889,125.9556,8169.0
2021-11-29 15:15:00,132.35,132.42,132.31,132.35,9155.0,125.9366,126.0032,125.8985,125.9366,9155.0
2021-11-29 15:20:00,132.35,132.35,132.24,132.25,9299.0,125.9366,125.9366,125.8319,125.8414,9299.0
2021-11-29 15:25:00,132.29,132.5,132.26,132.39,11250.0,125.8795,126.0793,125.851,125.9747,11250.0
2021-11-29 15:30:00,132.41,132.51,132.34,132.5,19528.0,125.9937,126.0888,125.9271,126.0793,19528.0
2021-11-29 15:35:00,132.49,132.61,132.38,132.38,29029.0,126.0698,126.184,125.9651,125.9651,29029.0
2021-11-29 15:40:00,132.38,132.38,132.11,132.17,19241.0,125.9651,125.9651,125.7082,125.7653,19241.0
2021-11-29 15:45:00,132.19,132.21,132.06,132.1,19574.0,125.7843,125.8034,125.6606,125.6987,19574.0
2021-11-29 15:50:00,132.08,132.08,131.91,131.95,44579.0,125.6797,125.6797,125.5179,125.556,44579.0
2021-11-29 15:55:00,131.95,132.03,131.71,131.74,139609.0,125.556,125.6321,125.3276,125.3562,139609.0
2021-11-30 09:30:00,130.82,131.47,130.28,131.38,33689.0,124.4807,125.0992,123.9669,125.0136,33689.0
2021-11-30 09:35:00,131.19,131.52,130.75,130.97,27877.0,124.8328,125.1468,124.4141,124.6235,27877.0
2021-11-30 09:40:00,131.04,131.33,130.93,131.33,20204.0,124.6901,124.966,124.5854,124.966,20204.0
2021-11-30 09:45:00,131.37,131.45,130.96,130.99,18989.0,125.0041,125.0802,124.6139,124.6425,18989.0
2021-11-30 09:50:00,130.88,131.38,130.78,131.28,13201.0,124.5378,125.0136,124.4427,124.9184,13201.0
2021-11-30 09:55:00,131.38,131.83,131.35,131.66,11393.0,125.0136,125.4418,124.985,125.28,11393.0
2021-11-30 10:00:00,131.61,131.82,131.45,131.71,16209.0,125.2325,125.4323,125.0802,125.3276,16209.0
2021-11-30 10:05:00,131.72,132.05,131.72,132.03,12653.0,125.3371,125.6511,125.3371,125.6321,12653.0
2021-11-30 10:10:00,131.95,131.97,131.7,131.71,9919.0,125.556,125.575,125.3181,125.3276,9919.0
2021-11-30 10:15:00,131.81,132.06,131.79,131.99,13504.0,125.4228,125.6606,125.4037,125.594,13504.0
2021-11-30 10:20:00,132.04,132.13,131.67,131.83,12859.0,125.6416,125.7273,125.2895,125.4418,12859.0
2021-11-30 10:25:00,131.84,132.03,131.67,132.03,15721.0,125.4513,125.6321,125.2895,125.6321,15721.0
2021-11-30 10:30:00,132.01,132.39,131.99,132.39,16731.0,125.6131,125.9747,125.594,125.9747,16731.0
2021-11-30 10:35:00,132.39,132.46,131.96,132.15,21597.0,125.9747,126.0413,125.5655,125.7463,21597.0
2021-11-30 10:40:00,132.11,132.3,132.04,132.1,11921.0,125.7082,125.889,125.6416,125.6987,11921.0
2021-11-30 10:45:00,132.04,132.08,131.67,131.72,18080.0,125.6416,125.6797,125.2895,125.3371,18080.0
2021-11-30 10:50:00,131.74,131.75,131.31,131.31,20225.0,125.3562,125.3657,124.947,124.947,20225.0
2021-11-30 10:55:00,131.31,131.34,130.92,130.92,16389.0,124.947,124.9755,124.5759,124.5759,16389.0
2021-11-30 11:00:00,130.88,130.98,130.63,130.92,16960.0,124.5378,124.633,124.2999,124.5759,16960.0
2021-11-30 11:05:00,130.92,131.08,130.84,131.07,17641.0,124.5759,124.7281,124.4998,124.7186,17641.0
2021-11-30 11:10:00,131.09,131.28,130.93,131.2,7732.0,124.7376,124.9184,124.5854,124.8423,7732.0
2021-11-30 11:15:00,131.26,131.6,131.18,131.28,13127.0,124.8994,125.2229,124.8233,124.9184,13127.0
2021-11-30 11:20:00,131.25,131.43,131.16,131.37,7739.0,124.8899,125.0612,124.8043,125.0041,7739.0
2021-11-30 11:25:00,131.4,131.64,131.27,131.61,18423.0,125.0326,125.261,124.9089,125.2325,18423.0
2021-11-30 11:30:00,131.52,131.68,131.4,131.42,13578.0,125.1468,125.2991,125.0326,125.0517,13578.0
2021-11-30 11:35:00,131.51,131.64,131.26,131.43,16862.0,125.1373,125.261,124.8994,125.0612,16862.0
2021-11-30 11:40:00,131.45,131.5,131.13,131.28,24353.0,125.0802,125.1278,124.7757,124.9184,24353.0
2021-11-30 11:45:00,131.29,131.32,131.09,131.19,12531.0,124.928,124.9565,124.7376,124.8328,12531.0
2021-11-30 11:50:00,131.16,131.26,131.06,131.09,18181.0,124.8043,124.8994,124.7091,124.7376,18181.0
2021-11-30 11:55:00,131.11,131.45,130.95,131.45,23767.0,124.7567,125.0802,124.6044,125.0802,23767.0
2021-11-30 12:00:00,131.39,131.41,131.01,131.06,16418.0,125.0231,125.0421,124.6615,124.7091,16418.0
2021-11-30 12:05:00,131.09,131.09,130.93,131.04,2996.0,124.7376,124.7376,124.5854,124.6901,2996.0
2021-11-30 12:10:00,131.03,131.53,131.03,131.48,17658.0,124.6806,125.1563,124.6806,125.1088,17658.0
2021-11-30 12:15:00,131.47,131.73,131.46,131.6,17765.0,125.0992,125.3466,125.0897,125.2229,17765.0
2021-11-30 12:20:00,131.62,131.73,131.5,131.71,6019.0,125.242,125.3466,125.1278,125.3276,6019.0
2021-11-30 12:25:00,131.71,131.88,131.68,131.79,5591.0,125.3276,125.4894,125.2991,125.4037,5591.0
2021-11-30 12:30:00,131.79,131.86,131.67,131.72,10303.0,125.4037,125.4703,125.2895,125.3371,10303.0
2021-11-30 12:35:00,131.78,131.81,131.71,131.74,4499.0,125.3942,125.4228,125.3276,125.3562,4499.0
2021-11-30 12:40:00,131.78,131.94,131.65,131.87,7379.0,125.3942,125.5465,125.2705,125.4799,7379.0
2021-11-30 12:45:00,131.88,131.9,131.81,131.84,6379.0,125.4894,125.5084,125.4228,125.4513,6379.0
2021-11-30 12:50:00,131.92,132.02,131.91,131.92,7393.0,125.5274,125.6226,125.5179,125.5274,7393.0
2021-11-30 12:55:00,131.88,131.88,131.7,131.82,3944.0,125.4894,125.4894,125.3181,125.4323,3944.0
2021-11-30 13:00:00,131.84,131.85,131.66,131.69,6919.0,125.4513,125.4608,125.28,125.3086,6919.0
2021-11-30 13:05:00,131.7,131.79,131.62,131.65,6512.0,125.3181,125.4037,125.242,125.2705,6512.0
2021-11-30 13:10:00,131.65,131.8,131.65,131.74,8159.0,125.2705,125.4132,125.2705,125.3562,8159.0
2021-11-30 13:15:00,131.75,131.82,131.74,131.8,6041.0,125.3657,125.4323,125.3562,125.4132,6041.0
2021-11-30 13:20:00,131.8,131.95,131.7,131.89,3993.0,125.4132,125.556,125.3181,125.4989,3993.0
2021-11-30 13:25:00,131.89,132.0,131.77,131.85,10866.0,125.4989,125.6036,125.3847,125.4608,10866.0
2021-11-30 13:30:00,131.77,131.96,131.77,131.84,6315.0,125.3847,125.5655,125.3847,125.4513,6315.0
2021-11-30 13:35:00,131.84,132.11,131.84,132.11,7960.0,125.4513,125.7082,125.4513,125.7082,7960.0
2021-11-30 13:40:00,132.12,132.26,132.12,132.25,13141.0,125.7177,125.851,125.7177,125.8414,13141.0
2021-11-30 13:45:00,132.25,132.33,132.22,132.31,8206.0,125.8414,125.9176,125.8129,125.8985,8206.0
2021-11-30 13:50:00,132.31,132.5,132.3,132.5,15802.0,125.8985,126.0793,125.889,126.0793,15802.0
2021-11-30 13:55:00,132.52,132.57,132.34,132.37,16724.0,126.0984,126.1459,125.9271,125.9556,16724.0
2021-11-30 14:00:00,132.39,132.39,132.11,132.23,19503.0,125.9747,125.9747,125.7082,125.8224,19503.0
2021-11-30 14:05:00,132.24,132.27,132.11,132.2,7049.0,125.8319,125.8605,125.7082,125.7939,7049.0
2021-11-30 14:10:00,132.23,132.27,131.99,132.05,13348.0,125.8224,125.8605,125.594,125.6511,13348.0
2021-11-30 14:15:00,132.06,132.11,132.0,132.11,7150.0,125.6606,125.7082,125.6036,125.7082,7150.0
2021-11-30 14:20:00,132.12,132.13,132.05,132.11,5738.0,125.7177,125.7273,125.6511,125.7082,5738.0
2021-11-30 14:25:00,132.11,132.23,132.04,132.04,7333.0,125.7082,125.8224,125.6416,125.6416,7333.0
2021-11-30 14:30:00,132.01,132.04,131.85,131.97,7597.0,125.6131,125.6416,125.4608,125.575,7597.0
2021-11-30 14:35:00,131.99,132.09,131.95,132.02,10364.0,125.594,125.6892,125.556,125.6226,10364.0
2021-11-30 14:40:00,132.03,132.06,131.84,131.84,18966.0,125.6321,125.6606,125.4513,125.4513,18966.0
2021-11-30 14:45:00,131.87,131.87,131.75,131.78,15004.0,125.4799,125.4799,125.3657,125.3942,15004.0
2021-11-30 14:50:00,131.8,131.8,131.65,131.66,22789.0,125.4132,125.4132,125.2705,125.28,22789.0
2021-11-30 14:55:00,131.65,131.78,131.62,131.76,21088.0,125.2705,125.3942,125.242,125.3752,21088.0
2021-11-30 15:00:00,131.77,131.87,131.74,131.74,19655.0,125.3847,125.4799,125.3562,125.3562,19655.0
2021-11-30 15:05:00,131.73,131.83,131.6,131.62,13680.0,125.3466,125.4418,125.2229,125.242,13680.0
2021-11-30 15:10:00,131.6,131.68,131.57,131.58,19846.0,125.2229,125.2991,125.1944,125.2039,19846.0
2021-11-30 15:15:00,131.62,131.84,131.6,131.84,16917.0,125.242,125.4513,125.2229,125.4513,16917.0
2021-11-30 15:20:00,131.81,131.87,131.66,131.69,26347.0,125.4228,125.4799,125.28,125.3086,26347.0
2021-11-30 15:25:00,131.68,131.71,131.53,131.55,24333.0,125.2991,125.3276,125.1563,125.1754,24333.0
2021-11-30 15:30:00,131.53,131.66,131.49,131.5,16282.0,125.1563,125.28,125.1183,125.1278,16282.0
2021-11-30 15:35:00,131.47,131.51,131.3,131.32,32919.0,125.0992,125.1373,124.9375,124.9565,32919.0
2021-11-30 15:40:00,131.28,131.32,131.14,131.29,39657.0,124.9184,124.9565,124.7852,124.928,39657.0
2021-11-30 15:45:00,131.28,131.39,131.07,131.12,43823.0,124.9184,125.0231,124.7186,124.7662,43823.0
2021-11-30 15:50:00,131.12,131.21,130.66,130.72,83878.0,124.7662,124.8518,124.3285,124.3856,83878.0
2021-11-30 15:55:00,130.71,130.85,130.55,130.75,225231.0,124.3761,124.5093,124.2238,124.4141,225231.0
2021-12-01 09:30:00,132.1,132.96,132.01,132.41,65592.0,125.6987,126.517,125.6131,125.9937,65592.0
2021-12-01 09:35:00,132.41,132.44,131.53,131.97,28645.0,125.9937,126.0222,125.1563,125.575,28645.0
2021-12-01 09:40:00,131.95,132.26,131.83,132.08,17250.0,125.556,125.851,125.4418,125.6797,17250.0
2021-12-01 09:45:00,132.02,132.27,131.72,131.72,14375.0,125.6226,125.8605,125.3371,125.3371,14375.0
2021-12-01 09:50:00,131.78,131.86,131.25,131.27,15795.0,125.3942,125.4703,124.8899,124.9089,15795.0
2021-12-01 09:55:00,131.31,131.56,130.99,130.99,16676.0,124.947,125.1849,124.6425,124.6425,16676.0
2021-12-01 10:00:00,131.11,131.85,131.03,131.47,31042.0,124.7567,125.4608,124.6806,125.0992,31042.0
2021-12-01 10:05:00,131.57,131.65,131.31,131.4,13366.0,125.1944,125.2705,124.947,125.0326,13366.0
2021-12-01 10:10:00,131.4,131.47,131.16,131.17,14653.0,125.0326,125.0992,124.8043,124.8138,14653.0
2021-12-01 10:15:00,131.22,131.36,131.16,131.2,18757.0,124.8613,124.9946,124.8043,124.8423,18757.0
2021-12-01 10:20:00,131.19,131.24,131.04,131.18,10833.0,124.8328,124.8804,124.6901,124.8233,10833.0
2021-12-01 10:25:00,131.19,131.31,131.09,131.14,12272.0,124.8328,124.947,124.7376,124.7852,12272.0
2021-12-01 10:30:00,131.18,131.27,131.0,131.0,14670.0,124.8233,124.9089,124.652,124.652,14670.0
2021-12-01 10:35:00,130.95,130.96,130.79,130.84,20325.0,124.6044,124.6139,124.4522,124.4998,20325.0
2021-12-01 10:40:00,130.77,130.93,130.62,130.72,9365.0,124.4332,124.5854,124.2904,124.3856,9365.0
2021-12-01 10:45:00,130.78,131.01,130.71,130.91,12593.0,124.4427,124.6615,124.3761,124.5664,12593.0
2021-12-01 10:50:00,130.87,131.12,130.58,131.12,14568.0,124.5283,124.7662,124.2524,124.7662,14568.0
2021-12-01 10:55:00,131.12,131.26,131.07,131.13,12900.0,124.7662,124.8994,124.7186,124.7757,12900.0
2021-12-01 11:00:00,131.15,131.23,131.0,131.12,11916.0,124.7947,124.8709,124.652,124.7662,11916.0
2021-12-01 11:05:00,131.11,131.34,131.11,131.31,10339.0,124.7567,124.9755,124.7567,124.947,10339.0
2021-12-01 11:10:00,131.32,131.5,131.32,131.36,7376.0,124.9565,125.1278,124.9565,124.9946,7376.0
2021-12-01 11:15:00,131.33,131.52,131.27,131.51,6673.0,124.966,125.1468,124.9089,125.1373,6673.0
2021-12-01 11:20:00,131.53,131.7,131.48,131.7,32858.0,125.1563,125.3181,125.1088,125.3181,32858.0
2021-12-01 11:25:00,131.7,131.8,131.6,131.73,21145.0,125.3181,125.4132,125.2229,125.3466,21145.0
2021-12-01 11:30:00,131.75,131.93,131.7,131.93,9871.0,125.3657,125.5369,125.3181,125.5369,9871.0
2021-12-01 11:35:00,131.92,132.18,131.92,132.13,10964.0,125.5274,125.7748,125.5274,125.7273,10964.0
2021-12-01 11:40:00,132.13,132.13,132.0,132.0,9394.0,125.7273,125.7273,125.6036,125.6036,9394.0
2021-12-01 11:45:00,132.0,132.02,131.58,131.86,26213.0,125.6036,125.6226,125.2039,125.4703,26213.0
2021-12-01 11:50:00,131.81,131.9,131.64,131.67,16098.0,125.4228,125.5084,125.261,125.2895,16098.0
2021-12-01 11:55:00,131.68,131.75,131.58,131.71,14142.0,125.2991,125.3657,125.2039,125.3276,14142.0
2021-12-01 12:00:00,131.75,132.13,131.7,132.09,9503.0,125.3657,125.7273,125.3181,125.6892,9503.0
2021-12-01 12:05:00,132.13,132.16,131.98,132.01,9796.0,125.7273,125.7558,125.5845,125.6131,9796.0
2021-12-01 12:10:00,132.03,132.31,132.02,132.28,12559.0,125.6321,125.8985,125.6226,125.87,12559.0
2021-12-01 12:15:00,132.31,132.43,132.28,132.32,5111.0,125.8985,126.0127,125.87,125.908,5111.0
2021-12-01 12:20:00,132.29,132.3,132.17,132.3,12656.0,125.8795,125.889,125.7653,125.889,12656.0
2021-12-01 12:25:00,132.28,132.29,132.08,132.1,7016.0,125.87,125.8795,125.6797,125.6987,7016.0
2021-12-01 12:30:00,132.09,132.14,131.9,132.05,11942.0,125.6892,125.7368,125.5084,125.6511,11942.0
2021-12-01 12:35:00,132.01,132.09,131.88,132.08,7723.0,125.6131,125.6892,125.4894,125.6797,7723.0
2021-12-01 12:40:00,132.16,132.16,132.02,132.02,9873.0,125.7558,125.7558,125.6226,125.6226,9873.0
2021-12-01 12:45:00,132.03,132.1,132.01,132.04,10468.0,125.6321,125.6987,125.6131,125.6416,10468.0
2021-12-01 12:50:00,131.99,131.99,131.89,131.89,10869.0,125.594,125.594,125.4989,125.4989,10869.0
2021-12-01 12:55:00,131.76,131.85,131.6,131.63,69699.0,125.3752,125.4608,125.2229,125.2515,69699.0
2021-12-01 13:00:00,131.65,131.8,131.56,131.63,8556.0,125.2705,125.4132,125.1849,125.2515,8556.0
2021-12-01 13:05:00,131.63,131.64,131.22,131.25,13405.0,125.2515,125.261,124.8613,124.8899,13405.0
2021-12-01 13:10:00,131.23,131.29,131.16,131.22,32007.0,124.8709,124.928,124.8043,124.8613,32007.0
2021-12-01 13:15:00,131.18,131.29,130.96,130.96,6224.0,124.8233,124.928,124.6139,124.6139,6224.0
2021-12-01 13:20:00,131.03,131.32,131.03,131.26,12841.0,124.6806,124.9565,124.6806,124.8994,12841.0
2021-12-01 13:25:00,131.26,131.53,131.26,131.51,7220.0,124.8994,125.1563,124.8994,125.1373,7220.0
2021-12-01 13:30:00,131.47,131.53,131.31,131.36,13136.0,125.0992,125.1563,124.947,124.9946,13136.0
2021-12-01 13:35:00,131.36,131.52,131.34,131.48,10053.0,124.9946,125.1468,124.9755,125.1088,10053.0
2021-12-01 13:40:00,131.49,131.51,131.21,131.37,11527.0,125.1183,125.1373,124.8518,125.0041,11527.0
2021-12-01 13:45:00,131.29,131.29,130.95,130.95,7088.0,124.928,124.928,124.6044,124.6044,7088.0
2021-12-01 13:50:00,130.92,131.23,130.9,131.18,9798.0,124.5759,124.8709,124.5569,124.8233,9798.0
2021-12-01 13:55:00,131.21,131.38,131.06,131.21,38656.0,124.8518,125.0136,124.7091,124.8518,38656.0
2021-12-01 14:00:00,131.18,131.2,130.92,131.06,8363.0,124.8233,124.8423,124.5759,124.7091,8363.0
2021-12-01 14:05:00,131.06,131.12,130.91,130.91,12866.0,124.7091,124.7662,124.5664,124.5664,12866.0
2021-12-01 14:10:00,130.9,130.9,130.66,130.79,15911.0,124.5569,124.5569,124.3285,124.4522,15911.0
2021-12-01 14:15:00,130.88,130.94,130.67,130.67,12275.0,124.5378,124.5949,124.338,124.338,12275.0
2021-12-01 14:20:00,130.74,130.98,130.74,130.97,16024.0,124.4046,124.633,124.4046,124.6235,16024.0
2021-12-01 14:25:00,130.95,131.35,130.94,131.26,12691.0,124.6044,124.985,124.5949,124.8994,12691.0
2021-12-01 14:30:00,131.25,131.42,131.22,131.29,17501.0,124.8899,125.0517,124.8613,124.928,17501.0
2021-12-01 14:35:00,131.26,131.46,131.25,131.41,12662.0,124.8994,125.0897,124.8899,125.0421,12662.0
2021-12-01 14:40:00,131.39,131.41,131.06,131.12,26151.0,125.0231,125.0421,124.7091,124.7662,26151.0
2021-12-01 14:45:00,131.13,131.32,131.12,131.27,10821.0,124.7757,124.9565,124.7662,124.9089,10821.0
2021-12-01 14:50:00,131.35,131.37,131.04,131.06,12914.0,124.985,125.0041,124.6901,124.7091,12914.0
2021-12-01 14:55:00,131.08,131.22,131.08,131.19,17396.0,124.7281,124.8613,124.7281,124.8328,17396.0
2021-12-01 15:00:00,131.21,131.28,130.99,131.0,13235.0,124.8518,124.9184,124.6425,124.652,13235.0
2021-12-01 15:05:00,130.99,131.05,130.77,130.8,10712.0,124.6425,124.6996,124.4332,124.4617,10712.0
2021-12-01 15:10:00,130.81,130.84,130.68,130.8,10915.0,124.4712,124.4998,124.3475,124.4617,10915.0
2021-12-01 15:15:00,130.77,130.77,130.51,130.58,11996.0,124.4332,124.4332,124.1858,124.2524,11996.0
2021-12-01 15:20:00,130.6,130.6,130.27,130.28,16157.0,124.2714,124.2714,123.9574,123.9669,16157.0
2021-12-01 15:25:00,130.24,130.45,130.11,130.27,18690.0,123.9288,124.1287,123.8051,123.9574,18690.0
2021-12-01 15:30:00,130.26,130.36,129.93,130.3,23736.0,123.9479,124.043,123.6339,123.9859,23736.0
2021-12-01 15:35:00,130.32,130.41,130.15,130.36,19940.0,124.005,124.0906,123.8432,124.043,19940.0
2021-12-01 15:40:00,130.32,130.43,130.18,130.4,27779.0,124.005,124.1096,123.8717,124.0811,27779.0
2021-12-01 15:45:00,130.4,130.41,129.97,130.03,44138.0,124.0811,124.0906,123.6719,123.729,44138.0
2021-12-01 15:50:00,129.99,130.01,129.74,129.78,73243.0,123.691,123.71,123.4531,123.4911,73243.0
2021-12-01 15:55:00,129.75,129.75,128.96,129.01,201586.0,123.4626,123.4626,122.7109,122.7584,201586.0
2021-12-02 09:30:00,129.46,129.89,129.21,129.31,25181.0,123.1866,123.5958,122.9487,123.0439,25181.0
2021-12-02 09:35:00,129.37,130.69,129.08,130.6,12135.0,123.101,124.357,122.825,124.2714,12135.0
2021-12-02 09:40:00,130.6,130.73,130.31,130.52,11348.0,124.2714,124.3951,123.9954,124.1953,11348.0
2021-12-02 09:45:00,130.53,131.17,130.17,131.14,14176.0,124.2048,124.8138,123.8622,124.7852,14176.0
2021-12-02 09:50:00,131.19,131.67,131.15,131.58,19345.0,124.8328,125.2895,124.7947,125.2039,19345.0
2021-12-02 09:55:00,131.59,131.78,131.52,131.78,10557.0,125.2134,125.3942,125.1468,125.3942,10557.0
2021-12-02 10:00:00,131.8,132.27,131.78,132.0,14199.0,125.4132,125.8605,125.3942,125.6036,14199.0
2021-12-02 10:05:00,132.02,132.26,131.85,131.98,9732.0,125.6226,125.851,125.4608,125.5845,9732.0
2021-12-02 10:10:00,131.98,132.29,131.78,132.28,22513.0,125.5845,125.8795,125.3942,125.87,22513.0
2021-12-02 10:15:00,132.22,132.23,131.93,132.1,12258.0,125.8129,125.8224,125.5369,125.6987,12258.0
2021-12-02 10:20:00,132.08,132.54,132.08,132.51,28853.0,125.6797,126.1174,125.6797,126.0888,28853.0
2021-12-02 10:25:00,132.5,132.5,132.29,132.38,8234.0,126.0793,126.0793,125.8795,125.9651,8234.0
2021-12-02 10:30:00,132.38,132.49,132.18,132.22,17133.0,125.9651,126.0698,125.7748,125.8129,17133.0
2021-12-02 10:35:00,132.22,132.31,131.63,131.73,21538.0,125.8129,125.8985,125.2515,125.3466,21538.0
2021-12-02 10:40:00,131.76,132.02,131.53,131.53,18058.0,125.3752,125.6226,125.1563,125.1563,18058.0
2021-12-02 10:45:00,131.6,132.18,131.59,132.04,45546.0,125.2229,125.7748,125.2134,125.6416,45546.0
2021-12-02 10:50:00,132.03,132.14,131.41,131.5,7532.0,125.6321,125.7368,125.0421,125.1278,7532.0
2021-12-02 10:55:00,131.49,131.66,131.27,131.66,17565.0,125.1183,125.28,124.9089,125.28,17565.0
2021-12-02 11:00:00,131.74,131.84,131.43,131.47,6304.0,125.3562,125.4513,125.0612,125.0992,6304.0
2021-12-02 11:05:00,131.49,132.04,131.46,132.0,17321.0,125.1183,125.6416,125.0897,125.6036,17321.0
2021-12-02 11:10:00,131.96,132.09,131.76,132.04,23098.0,125.5655,125.6892,125.3752,125.6416,23098.0
2021-12-02 11:15:00,132.04,132.1,131.7,131.87,12529.0,125.6416,125.6987,125.3181,125.4799,12529.0
2021-12-02 11:20:00,131.89,132.09,131.81,131.92,7726.0,125.4989,125.6892,125.4228,125.5274,7726.0
2021-12-02 11:25:00,131.92,131.97,131.73,131.74,7090.0,125.5274,125.575,125.3466,125.3562,7090.0
2021-12-02 11:30:00,131.78,131.8,131.06,131.16,21492.0,125.3942,125.4132,124.7091,124.8043,21492.0
2021-12-02 11:35:00,131.21,131.55,131.17,131.49,50595.0,124.8518,125.1754,124.8138,125.1183,50595.0
2021-12-02 11:40:00,131.44,131.62,131.1,131.17,23367.0,125.0707,125.242,124.7472,124.8138,23367.0
2021-12-02 11:45:00,131.24,131.47,131.08,131.47,8102.0,124.8804,125.0992,124.7281,125.0992,8102.0
2021-12-02 11:50:00,131.41,131.71,131.39,131.5,18356.0,125.0421,125.3276,125.0231,125.1278,18356.0
2021-12-02 11:55:00,131.48,131.68,131.3,131.55,14231.0,125.1088,125.2991,124.9375,125.1754,14231.0
2021-12-02 12:00:00,131.5,131.55,131.39,131.43,14544.0,125.1278,125.1754,125.0231,125.0612,14544.0
2021-12-02 12:05:00,131.43,131.49,131.21,131.29,15765.0,125.0612,125.1183,124.8518,124.928,15765.0
2021-12-02 12:10:00,131.23,131.29,131.09,131.21,22314.0,124.8709,124.928,124.7376,124.8518,22314.0
2021-12-02 12:15:00,131.21,131.21,130.95,130.96,15104.0,124.8518,124.8518,124.6044,124.6139,15104.0
2021-12-02 12:20:00,131.0,131.14,130.95,131.06,12746.0,124.652,124.7852,124.6044,124.7091,12746.0
2021-12-02 12:25:00,131.0,131.13,130.97,131.07,11994.0,124.652,124.7757,124.6235,124.7186,11994.0
2021-12-02 12:30:00,131.09,131.15,130.89,130.9,13965.0,124.7376,124.7947,124.5473,124.5569,13965.0
2021-12-02 12:35:00,130.88,131.2,130.76,131.15,8568.0,124.5378,124.8423,124.4236,124.7947,8568.0
2021-12-02 12:40:00,131.16,131.23,131.06,131.14,7198.0,124.8043,124.8709,124.7091,124.7852,7198.0
2021-12-02 12:45:00,131.17,131.6,131.16,131.6,5966.0,124.8138,125.2229,124.8043,125.2229,5966.0
2021-12-02 12:50:00,131.59,131.64,131.44,131.45,6577.0,125.2134,125.261,125.0707,125.0802,6577.0
2021-12-02 12:55:00,131.48,131.55,131.4,131.46,11086.0,125.1088,125.1754,125.0326,125.0897,11086.0
2021-12-02 13:00:00,131.4,131.41,131.21,131.41,6290.0,125.0326,125.0421,124.8518,125.0421,6290.0
2021-12-02 13:05:00,131.45,131.49,131.1,131.16,7145.0,125.0802,125.1183,124.7472,124.8043,7145.0
2021-12-02 13:10:00,131.1,131.33,131.1,131.31,7022.0,124.7472,124.966,124.7472,124.947,7022.0
2021-12-02 13:15:00,131.34,131.34,131.09,131.09,5678.0,124.9755,124.9755,124.7376,124.7376,5678.0
2021-12-02 13:20:00,131.2,131.3,131.0,131.13,23062.0,124.8423,124.9375,124.652,124.7757,23062.0
2021-12-02 13:25:00,131.13,131.28,131.06,131.26,7376.0,124.7757,124.9184,124.7091,124.8994,7376.0
2021-12-02 13:30:00,131.17,131.5,131.15,131.5,5775.0,124.8138,125.1278,124.7947,125.1278,5775.0
2021-12-02 13:35:00,131.49,131.52,131.4,131.47,6883.0,125.1183,125.1468,125.0326,125.0992,6883.0
2021-12-02 13:40:00,131.44,131.53,131.37,131.47,7060.0,125.0707,125.1563,125.0041,125.0992,7060.0
2021-12-02 13:45:00,131.43,131.45,131.34,131.42,7296.0,125.0612,125.0802,124.9755,125.0517,7296.0
2021-12-02 13:50:00,131.33,131.57,131.32,131.54,8008.0,124.966,125.1944,124.9565,125.1658,8008.0
2021-12-02 13:55:00,131.6,131.72,131.54,131.71,4819.0,125.2229,125.3371,125.1658,125.3276,4819.0
2021-12-02 14:00:00,131.7,131.72,131.4,131.41,12511.0,125.3181,125.3371,125.0326,125.0421,12511.0
2021-12-02 14:05:00,131.35,131.51,131.33,131.44,5561.0,124.985,125.1373,124.966,125.0707,5561.0
2021-12-02 14:10:00,131.46,131.5,131.3,131.4,6019.0,125.0897,125.1278,124.9375,125.0326,6019.0
2021-12-02 14:15:00,131.4,131.58,131.33,131.58,16494.0,125.0326,125.2039,124.966,125.2039,16494.0
2021-12-02 14:20:00,131.59,131.68,131.56,131.63,9609.0,125.2134,125.2991,125.1849,125.2515,9609.0
2021-12-02 14:25:00,131.63,131.7,131.61,131.68,6168.0,125.2515,125.3181,125.2325,125.2991,6168.0
2021-12-02 14:30:00,131.63,131.63,131.46,131.53,5273.0,125.2515,125.2515,125.0897,125.1563,5273.0
2021-12-02 14:35:00,131.47,131.53,131.37,131.47,11182.0,125.0992,125.1563,125.0041,125.0992,11182.0
2021-12-02 14:40:00,131.5,131.51,131.37,131.46,6409.0,125.1278,125.1373,125.0041,125.0897,6409.0
2021-12-02 14:45:00,131.44,131.53,131.36,131.46,9169.0,125.0707,125.1563,124.9946,125.0897,9169.0
2021-12-02 14:50:00,131.43,131.53,131.18,131.23,21760.0,125.0612,125.1563,124.8233,124.8709,21760.0
2021-12-02 14:55:00,131.26,131.4,131.24,131.25,14976.0,124.8994,125.0326,124.8804,124.8899,14976.0
2021-12-02 15:00:00,131.26,131.31,131.13,131.19,12438.0,124.8994,124.947,124.7757,124.8328,12438.0
2021-12-02 15:05:00,131.19,131.3,131.09,131.09,23344.0,124.8328,124.9375,124.7376,124.7376,23344.0
2021-12-02 15:10:00,131.08,131.08,130.83,131.01,14290.0,124.7281,124.7281,124.4902,124.6615,14290.0
2021-12-02 15:15:00,131.03,131.06,130.94,130.98,16799.0,124.6806,124.7091,124.5949,124.633,16799.0
2021-12-02 15:20:00,130.95,131.06,130.93,130.99,19219.0,124.6044,124.7091,124.5854,124.6425,19219.0
2021-12-02 15:25:00,130.99,131.26,130.91,131.16,32587.0,124.6425,124.8994,124.5664,124.8043,32587.0
2021-12-02 15:30:00,131.13,131.39,131.1,131.3,90506.0,124.7757,125.0231,124.7472,124.9375,90506.0
2021-12-02 15:35:00,131.27,131.49,131.23,131.32,43096.0,124.9089,125.1183,124.8709,124.9565,43096.0
2021-12-02 15:40:00,131.31,131.41,131.24,131.39,32428.0,124.947,125.0421,124.8804,125.0231,32428.0
2021-12-02 15:45:00,131.39,131.52,131.19,131.49,40881.0,125.0231,125.1468,124.8328,125.1183,40881.0
2021-12-02 15:50:00,131.47,131.54,131.11,131.14,68246.0,125.0992,125.1658,124.7567,124.7852,68246.0
2021-12-02 15:55:00,131.12,131.28,130.85,131.27,201108.0,124.7662,124.9184,124.5093,124.9089,201108.0
2021-12-03 09:30:00,131.75,132.04,131.37,131.56,26114.0,125.3657,125.6416,125.0041,125.1849,26114.0
2021-12-03 09:35:00,131.42,131.79,131.33,131.33,18163.0,125.0517,125.4037,124.966,124.966,18163.0
2021-12-03 09:40:00,131.33,131.38,131.02,131.15,8494.0,124.966,125.0136,124.671,124.7947,8494.0
2021-12-03 09:45:00,131.06,131.31,130.97,131.0,8734.0,124.7091,124.947,124.6235,124.652,8734.0
2021-12-03 09:50:00,130.95,131.04,130.3,130.37,64820.0,124.6044,124.6901,123.9859,124.0525,64820.0
2021-12-03 09:55:00,130.45,130.66,130.32,130.32,13448.0,124.1287,124.3285,124.005,124.005,13448.0
2021-12-03 10:00:00,130.32,130.53,130.11,130.46,13408.0,124.005,124.2048,123.8051,124.1382,13408.0
2021-12-03 10:05:00,130.47,130.74,130.41,130.44,10124.0,124.1477,124.4046,124.0906,124.1191,10124.0
2021-12-03 10:10:00,130.32,130.57,130.24,130.32,13634.0,124.005,124.2428,123.9288,124.005,13634.0
2021-12-03 10:15:00,130.31,130.56,130.23,130.24,13857.0,123.9954,124.2333,123.9193,123.9288,13857.0
2021-12-03 10:20:00,130.25,130.31,130.07,130.25,9951.0,123.9384,123.9954,123.7671,123.9384,9951.0
2021-12-03 10:25:00,130.21,130.38,130.1,130.33,13542.0,123.9003,124.0621,123.7956,124.0145,13542.0
2021-12-03 10:30:00,130.38,130.38,129.98,129.98,23925.0,124.0621,124.0621,123.6814,123.6814,23925.0
2021-12-03 10:35:00,129.94,130.02,129.78,129.78,18253.0,123.6434,123.7195,123.4911,123.4911,18253.0
2021-12-03 10:40:00,129.72,129.77,129.14,129.17,10585.0,123.434,123.4816,122.8821,122.9107,10585.0
2021-12-03 10:45:00,129.19,129.23,128.98,129.12,16149.0,122.9297,122.9678,122.7299,122.8631,16149.0
2021-12-03 10:50:00,129.08,129.29,129.01,129.21,24835.0,122.825,123.0249,122.7584,122.9487,24835.0
2021-12-03 10:55:00,129.15,129.32,129.01,129.1,17791.0,122.8917,123.0534,122.7584,122.8441,17791.0
2021-12-03 11:00:00,129.05,129.45,129.05,129.35,11409.0,122.7965,123.1771,122.7965,123.082,11409.0
2021-12-03 11:05:00,129.3,129.31,128.89,129.15,22809.0,123.0344,123.0439,122.6443,122.8917,22809.0
2021-12-03 11:10:00,129.19,129.43,128.92,129.24,7717.0,122.9297,123.1581,122.6728,122.9773,7717.0
2021-12-03 11:15:00,129.34,129.36,129.08,129.28,17670.0,123.0725,123.0915,122.825,123.0154,17670.0
2021-12-03 11:20:00,129.21,129.68,129.11,129.44,15523.0,122.9487,123.396,122.8536,123.1676,15523.0
2021-12-03 11:25:00,129.45,129.54,129.4,129.5,13341.0,123.1771,123.2628,123.1295,123.2247,13341.0
2021-12-03 11:30:00,129.44,129.57,129.42,129.51,17622.0,123.1676,123.2913,123.1486,123.2342,17622.0
2021-12-03 11:35:00,129.52,129.56,129.23,129.31,6502.0,123.2437,123.2818,122.9678,123.0439,6502.0
2021-12-03 11:40:00,129.32,129.4,129.06,129.08,6466.0,123.0534,123.1295,122.806,122.825,6466.0
2021-12-03 11:45:00,129.09,129.4,129.0,129.23,6078.0,122.8346,123.1295,122.7489,122.9678,6078.0
2021-12-03 11:50:00,129.26,129.37,129.08,129.2,8372.0,122.9963,123.101,122.825,122.9392,8372.0
2021-12-03 11:55:00,129.14,129.21,128.77,128.77,9759.0,122.8821,122.9487,122.5301,122.5301,9759.0
2021-12-03 12:00:00,128.71,128.84,128.54,128.8,5999.0,122.473,122.5967,122.3112,122.5586,5999.0
2021-12-03 12:05:00,128.81,129.15,128.75,129.15,9276.0,122.5681,122.8917,122.511,122.8917,9276.0
2021-12-03 12:10:00,129.15,129.33,129.07,129.31,11348.0,122.8917,123.0629,122.8155,123.0439,11348.0
2021-12-03 12:15:00,129.35,129.6,129.34,129.59,8615.0,123.082,123.3199,123.0725,123.3103,8615.0
2021-12-03 12:20:00,129.63,129.99,129.54,129.96,9246.0,123.3484,123.691,123.2628,123.6624,9246.0
2021-12-03 12:25:00,129.93,130.06,129.88,130.06,14054.0,123.6339,123.7576,123.5863,123.7576,14054.0
2021-12-03 12:30:00,129.95,130.01,129.77,129.79,15483.0,123.6529,123.71,123.4816,123.5006,15483.0
2021-12-03 12:35:00,129.85,130.19,129.81,130.18,7029.0,123.5577,123.8813,123.5197,123.8717,7029.0
2021-12-03 12:40:00,130.2,130.21,129.97,130.02,6875.0,123.8908,123.9003,123.6719,123.7195,6875.0
2021-12-03 12:45:00,129.94,130.05,129.92,130.05,12566.0,123.6434,123.748,123.6243,123.748,12566.0
2021-12-03 12:50:00,130.06,130.16,129.84,129.88,6092.0,123.7576,123.8527,123.5482,123.5863,6092.0
2021-12-03 12:55:00,129.89,129.89,129.71,129.84,5819.0,123.5958,123.5958,123.4245,123.5482,5819.0
2021-12-03 13:00:00,129.77,129.77,129.56,129.65,6785.0,123.4816,123.4816,123.2818,123.3674,6785.0
2021-12-03 13:05:00,129.61,129.91,129.6,129.91,9725.0,123.3294,123.6148,123.3199,123.6148,9725.0
2021-12-03 13:10:00,129.91,129.97,129.58,129.6,5023.0,123.6148,123.6719,123.3008,123.3199,5023.0
2021-12-03 13:15:00,129.63,129.96,129.6,129.96,8802.0,123.3484,123.6624,123.3199,123.6624,8802.0
2021-12-03 13:20:00,129.99,130.12,129.91,130.12,9450.0,123.691,123.8147,123.6148,123.8147,9450.0
2021-12-03 13:25:00,130.11,130.19,129.92,130.01,8614.0,123.8051,123.8813,123.6243,123.71,8614.0
2021-12-03 13:30:00,129.97,130.0,129.74,129.74,6284.0,123.6719,123.7005,123.4531,123.4531,6284.0
2021-12-03 13:35:00,129.8,129.8,129.55,129.57,5633.0,123.5102,123.5102,123.2723,123.2913,5633.0
2021-12-03 13:40:00,129.67,129.83,129.66,129.73,6181.0,123.3865,123.5387,123.3769,123.4436,6181.0
2021-12-03 13:45:00,129.71,129.81,129.56,129.64,9286.0,123.4245,123.5197,123.2818,123.3579,9286.0
2021-12-03 13:50:00,129.61,129.79,129.58,129.63,6697.0,123.3294,123.5006,123.3008,123.3484,6697.0
2021-12-03 13:55:00,129.63,129.75,129.53,129.61,9229.0,123.3484,123.4626,123.2532,123.3294,9229.0
2021-12-03 14:00:00,129.64,129.75,129.57,129.65,11449.0,123.3579,123.4626,123.2913,123.3674,11449.0
2021-12-03 14:05:00,129.61,129.65,129.49,129.55,11949.0,123.3294,123.3674,123.2152,123.2723,11949.0
2021-12-03 14:10:00,129.54,129.73,129.48,129.52,12809.0,123.2628,123.4436,123.2057,123.2437,12809.0
2021-12-03 14:15:00,129.52,129.53,129.29,129.3,10483.0,123.2437,123.2532,123.0249,123.0344,10483.0
2021-12-03 14:20:00,129.29,129.51,129.1,129.51,14008.0,123.0249,123.2342,122.8441,123.2342,14008.0
2021-12-03 14:25:00,129.5,129.51,129.28,129.3,14696.0,123.2247,123.2342,123.0154,123.0344,14696.0
2021-12-03 14:30:00,129.25,129.35,129.03,129.25,19206.0,122.9868,123.082,122.7775,122.9868,19206.0
2021-12-03 14:35:00,129.27,129.36,129.14,129.18,19574.0,123.0058,123.0915,122.8821,122.9202,19574.0
2021-12-03 14:40:00,129.19,129.51,129.19,129.48,13749.0,122.9297,123.2342,122.9297,123.2057,13749.0
2021-12-03 14:45:00,129.52,129.52,129.25,129.28,18612.0,123.2437,123.2437,122.9868,123.0154,18612.0
2021-12-03 14:50:00,129.3,129.38,129.13,129.13,19095.0,123.0344,123.1105,122.8726,122.8726,19095.0
2021-12-03 14:55:00,129.14,129.26,129.01,129.07,30217.0,122.8821,122.9963,122.7584,122.8155,30217.0
2021-12-03 15:00:00,129.01,129.09,128.79,129.05,14644.0,122.7584,122.8346,122.5491,122.7965,14644.0
2021-12-03 15:05:00,129.09,129.16,128.79,128.87,38591.0,122.8346,122.9012,122.5491,122.6252,38591.0
2021-12-03 15:10:00,128.81,129.06,128.8,129.06,35855.0,122.5681,122.806,122.5586,122.806,35855.0
2021-12-03 15:15:00,129.06,129.09,128.85,128.96,18651.0,122.806,122.8346,122.6062,122.7109,18651.0
2021-12-03 15:20:00,128.98,129.19,128.98,129.14,77077.0,122.7299,122.9297,122.7299,122.8821,77077.0
2021-12-03 15:25:00,129.13,129.42,129.12,129.19,34090.0,122.8726,123.1486,122.8631,122.9297,34090.0
2021-12-03 15:30:00,129.22,129.82,129.21,129.81,24329.0,122.9583,123.5292,122.9487,123.5197,24329.0
2021-12-03 15:35:00,129.81,129.86,129.33,129.37,24987.0,123.5197,123.5673,123.0629,123.101,24987.0
2021-12-03 15:40:00,129.38,129.47,129.1,129.17,36711.0,123.1105,123.1962,122.8441,122.9107,36711.0
2021-12-03 15:45:00,129.17,129.17,128.93,129.15,63034.0,122.9107,122.9107,122.6823,122.8917,63034.0
2021-12-03 15:50:00,129.18,129.89,129.12,129.87,49145.0,122.9202,123.5958,122.8631,123.5768,49145.0
2021-12-03 15:55:00,129.88,130.38,129.87,130.13,162377.0,123.5863,124.0621,123.5768,123.8242,162377.0
2021-12-06 09:30:00,131.6,131.79,130.46,130.58,52150.0,125.2229,125.4037,124.1382,124.2524,52150.0
2021-12-06 09:35:00,130.62,130.73,130.26,130.61,14884.0,124.2904,124.3951,123.9479,124.2809,14884.0
2021-12-06 09:40:00,130.57,131.27,130.5,131.14,13059.0,124.2428,124.9089,124.1762,124.7852,13059.0
2021-12-06 09:45:00,131.07,131.09,130.46,130.53,18901.0,124.7186,124.7376,124.1382,124.2048,18901.0
2021-12-06 09:50:00,130.66,130.98,130.51,130.68,9062.0,124.3285,124.633,124.1858,124.3475,9062.0
2021-12-06 09:55:00,130.67,130.95,130.5,130.84,12055.0,124.338,124.6044,124.1762,124.4998,12055.0
2021-12-06 10:00:00,130.86,130.86,130.45,130.75,18200.0,124.5188,124.5188,124.1287,124.4141,18200.0
2021-12-06 10:05:00,130.68,130.78,130.29,130.48,14760.0,124.3475,124.4427,123.9764,124.1572,14760.0
2021-12-06 10:10:00,130.37,131.02,130.34,130.94,14961.0,124.0525,124.671,124.024,124.5949,14961.0
2021-12-06 10:15:00,130.98,131.14,130.9,131.05,14534.0,124.633,124.7852,124.5569,124.6996,14534.0
2021-12-06 10:20:00,131.07,131.23,131.02,131.15,8208.0,124.7186,124.8709,124.671,124.7947,8208.0
2021-12-06 10:25:00,131.12,131.29,131.07,131.14,10797.0,124.7662,124.928,124.7186,124.7852,10797.0
2021-12-06 10:30:00,131.16,131.23,131.0,131.19,12668.0,124.8043,124.8709,124.652,124.8328,12668.0
2021-12-06 10:35:00,131.11,131.38,131.06,131.27,9868.0,124.7567,125.0136,124.7091,124.9089,9868.0
2021-12-06 10:40:00,131.32,131.43,130.99,131.13,13199.0,124.9565,125.0612,124.6425,124.7757,13199.0
2021-12-06 10:45:00,131.13,131.3,131.03,131.23,8689.0,124.7757,124.9375,124.6806,124.8709,8689.0
2021-12-06 10:50:00,131.2,131.31,130.95,131.29,9755.0,124.8423,124.947,124.6044,124.928,9755.0
2021-12-06 10:55:00,131.23,131.64,131.21,131.45,8102.0,124.8709,125.261,124.8518,125.0802,8102.0
2021-12-06 11:00:00,131.5,131.69,131.43,131.66,11329.0,125.1278,125.3086,125.0612,125.28,11329.0
2021-12-06 11:05:00,131.65,131.75,131.62,131.65,8715.0,125.2705,125.3657,125.242,125.2705,8715.0
2021-12-06 11:10:00,131.67,131.78,131.43,131.44,9961.0,125.2895,125.3942,125.0612,125.0707,9961.0
2021-12-06 11:15:00,131.41,131.62,131.3,131.54,15466.0,125.0421,125.242,124.9375,125.1658,15466.0
2021-12-06 11:20:00,131.57,131.72,131.43,131.49,11018.0,125.1944,125.3371,125.0612,125.1183,11018.0
2021-12-06 11:25:00,131.52,131.65,131.35,131.36,9047.0,125.1468,125.2705,124.985,124.9946,9047.0
2021-12-06 11:30:00,131.35,131.42,131.06,131.22,9162.0,124.985,125.0517,124.7091,124.8613,9162.0
2021-12-06 11:35:00,131.2,131.28,130.99,130.99,5379.0,124.8423,124.9184,124.6425,124.6425,5379.0
2021-12-06 11:40:00,130.89,130.97,130.81,130.87,6048.0,124.5473,124.6235,124.4712,124.5283,6048.0
2021-12-06 11:45:00,130.96,130.97,130.62,130.62,7438.0,124.6139,124.6235,124.2904,124.2904,7438.0
2021-12-06 11:50:00,130.56,130.9,130.53,130.86,8900.0,124.2333,124.5569,124.2048,124.5188,8900.0
2021-12-06 11:55:00,130.82,130.89,130.73,130.86,6623.0,124.4807,124.5473,124.3951,124.5188,6623.0
2021-12-06 12:00:00,130.88,130.95,130.82,130.84,5955.0,124.5378,124.6044,124.4807,124.4998,5955.0
2021-12-06 12:05:00,130.88,131.12,130.87,131.05,10155.0,124.5378,124.7662,124.5283,124.6996,10155.0
2021-12-06 12:10:00,131.04,131.28,130.99,130.99,5286.0,124.6901,124.9184,124.6425,124.6425,5286.0
2021-12-06 12:15:00,130.94,131.05,130.89,131.05,6473.0,124.5949,124.6996,124.5473,124.6996,6473.0
2021-12-06 12:20:00,131.0,131.22,130.99,131.22,11153.0,124.652,124.8613,124.6425,124.8613,11153.0
2021-12-06 12:25:00,131.23,131.34,131.23,131.28,7215.0,124.8709,124.9755,124.8709,124.9184,7215.0
2021-12-06 12:30:00,131.28,131.35,131.23,131.35,12506.0,124.9184,124.985,124.8709,124.985,12506.0
2021-12-06 12:35:00,131.34,131.36,131.21,131.32,5741.0,124.9755,124.9946,124.8518,124.9565,5741.0
2021-12-06 12:40:00,131.36,131.36,131.08,131.09,5116.0,124.9946,124.9946,124.7281,124.7376,5116.0
2021-12-06 12:45:00,131.1,131.22,131.07,131.21,6470.0,124.7472,124.8613,124.7186,124.8518,6470.0
2021-12-06 12:50:00,131.19,131.25,131.14,131.25,7356.0,124.8328,124.8899,124.7852,124.8899,7356.0
2021-12-06 12:55:00,131.22,131.37,131.22,131.31,3449.0,124.8613,125.0041,124.8613,124.947,3449.0
2021-12-06 13:00:00,131.37,131.43,131.16,131.22,14675.0,125.0041,125.0612,124.8043,124.8613,14675.0
2021-12-06 13:05:00,131.2,131.35,131.2,131.35,4373.0,124.8423,124.985,124.8423,124.985,4373.0
2021-12-06 13:10:00,131.33,131.39,131.19,131.19,5076.0,124.966,125.0231,124.8328,124.8328,5076.0
2021-12-06 13:15:00,131.22,131.29,131.2,131.29,5576.0,124.8613,124.928,124.8423,124.928,5576.0
2021-12-06 13:20:00,131.29,131.41,131.26,131.34,6542.0,124.928,125.0421,124.8994,124.9755,6542.0
2021-12-06 13:25:00,131.38,131.61,131.36,131.49,10352.0,125.0136,125.2325,124.9946,125.1183,10352.0
2021-12-06 13:30:00,131.45,131.58,131.44,131.51,5206.0,125.0802,125.2039,125.0707,125.1373,5206.0
2021-12-06 13:35:00,131.52,131.68,131.44,131.49,8715.0,125.1468,125.2991,125.0707,125.1183,8715.0
2021-12-06 13:40:00,131.44,131.54,131.39,131.48,5369.0,125.0707,125.1658,125.0231,125.1088,5369.0
2021-12-06 13:45:00,131.45,131.52,131.41,131.51,3034.0,125.0802,125.1468,125.0421,125.1373,3034.0
2021-12-06 13:50:00,131.5,131.51,131.35,131.35,9410.0,125.1278,125.1373,124.985,124.985,9410.0
2021-12-06 13:55:00,131.37,131.45,131.22,131.23,9176.0,125.0041,125.0802,124.8613,124.8709,9176.0
2021-12-06 14:00:00,131.26,131.44,131.23,131.3,8019.0,124.8994,125.0707,124.8709,124.9375,8019.0
2021-12-06 14:05:00,131.29,131.29,130.97,130.97,9402.0,124.928,124.928,124.6235,124.6235,9402.0
2021-12-06 14:10:00,131.01,131.16,130.98,131.04,7135.0,124.6615,124.8043,124.633,124.6901,7135.0
2021-12-06 14:15:00,131.02,131.08,130.96,130.98,8560.0,124.671,124.7281,124.6139,124.633,8560.0
2021-12-06 14:20:00,130.98,130.99,130.91,130.97,1919.0,124.633,124.6425,124.5664,124.6235,1919.0
2021-12-06 14:25:00,130.94,131.0,130.9,130.98,3839.0,124.5949,124.652,124.5569,124.633,3839.0
2021-12-06 14:30:00,130.99,130.99,130.9,130.93,6380.0,124.6425,124.6425,124.5569,124.5854,6380.0
2021-12-06 14:35:00,130.9,130.95,130.86,130.95,11390.0,124.5569,124.6044,124.5188,124.6044,11390.0
2021-12-06 14:40:00,130.95,131.04,130.91,130.96,6225.0,124.6044,124.6901,124.5664,124.6139,6225.0
2021-12-06 14:45:00,131.01,131.09,130.86,130.88,5292.0,124.6615,124.7376,124.5188,124.5378,5292.0
2021-12-06 14:50:00,130.88,130.88,130.58,130.59,6275.0,124.5378,124.5378,124.2524,124.2619,6275.0
2021-12-06 14:55:00,130.62,130.71,130.59,130.67,5362.0,124.2904,124.3761,124.2619,124.338,5362.0
2021-12-06 15:00:00,130.72,130.73,130.47,130.47,13528.0,124.3856,124.3951,124.1477,124.1477,13528.0
2021-12-06 15:05:00,130.45,130.58,130.45,130.49,5927.0,124.1287,124.2524,124.1287,124.1667,5927.0
2021-12-06 15:10:00,130.51,130.55,130.38,130.53,6167.0,124.1858,124.2238,124.0621,124.2048,6167.0
2021-12-06 15:15:00,130.53,130.72,130.52,130.66,4337.0,124.2048,124.3856,124.1953,124.3285,4337.0
2021-12-06 15:20:00,130.66,130.72,130.46,130.46,5459.0,124.3285,124.3856,124.1382,124.1382,5459.0
2021-12-06 15:25:00,130.53,130.57,130.43,130.56,8292.0,124.2048,124.2428,124.1096,124.2333,8292.0
2021-12-06 15:30:00,130.53,130.64,130.49,130.63,6789.0,124.2048,124.3095,124.1667,124.2999,6789.0
2021-12-06 15:35:00,130.57,130.71,130.52,130.71,8723.0,124.2428,124.3761,124.1953,124.3761,8723.0
2021-12-06 15:40:00,130.68,130.86,130.53,130.81,13532.0,124.3475,124.5188,124.2048,124.4712,13532.0
2021-12-06 15:45:00,130.81,130.82,130.56,130.72,20775.0,124.4712,124.4807,124.2333,124.3856,20775.0
2021-12-06 15:50:00,130.73,131.12,130.71,131.11,36828.0,124.3951,124.7662,124.3761,124.7567,36828.0
2021-12-06 15:55:00,131.08,131.09,130.76,130.87,97246.0,124.7281,124.7376,124.4236,124.5283,97246.0
2021-12-07 09:30:00,132.39,133.49,131.94,132.81,44511.0,125.9747,127.0213,125.5465,126.3743,44511.0
2021-12-07 09:35:00,132.94,133.46,132.94,133.42,8551.0,126.498,126.9928,126.498,126.9547,8551.0
2021-12-07 09:40:00,133.28,133.45,133.01,133.38,7421.0,126.8215,126.9833,126.5646,126.9167,7421.0
2021-12-07 09:45:00,133.4,133.54,133.31,133.48,17270.0,126.9357,127.0689,126.8501,127.0118,17270.0
2021-12-07 09:50:00,133.49,133.78,133.23,133.63,7828.0,127.0213,127.2973,126.7739,127.1546,7828.0
2021-12-07 09:55:00,133.7,134.13,133.66,134.13,8373.0,127.2212,127.6303,127.1831,127.6303,8373.0
2021-12-07 10:00:00,134.13,134.23,133.71,133.79,14531.0,127.6303,127.7255,127.2307,127.3068,14531.0
2021-12-07 10:05:00,133.87,133.91,133.63,133.63,9749.0,127.3829,127.421,127.1546,127.1546,9749.0
2021-12-07 10:10:00,133.63,133.79,133.49,133.79,9166.0,127.1546,127.3068,127.0213,127.3068,9166.0
2021-12-07 10:15:00,133.84,134.13,133.79,134.11,7284.0,127.3544,127.6303,127.3068,127.6113,7284.0
2021-12-07 10:20:00,134.08,134.15,133.55,133.61,13138.0,127.5828,127.6494,127.0784,127.1355,13138.0
2021-12-07 10:25:00,133.64,133.94,133.62,133.75,14880.0,127.1641,127.4495,127.1451,127.2688,14880.0
2021-12-07 10:30:00,133.75,133.95,133.74,133.83,10169.0,127.2688,127.4591,127.2592,127.3449,10169.0
2021-12-07 10:35:00,133.85,133.96,133.76,133.85,15924.0,127.3639,127.4686,127.2783,127.3639,15924.0
2021-12-07 10:40:00,133.85,133.94,133.78,133.86,6607.0,127.3639,127.4495,127.2973,127.3734,6607.0
2021-12-07 10:45:00,133.87,133.98,133.8,133.94,8752.0,127.3829,127.4876,127.3163,127.4495,8752.0
2021-12-07 10:50:00,133.9,134.21,133.9,134.13,21819.0,127.4115,127.7065,127.4115,127.6303,21819.0
2021-12-07 10:55:00,134.15,134.17,133.99,134.13,7217.0,127.6494,127.6684,127.4971,127.6303,7217.0
2021-12-07 11:00:00,134.15,134.2,133.98,134.0,7425.0,127.6494,127.6969,127.4876,127.5066,7425.0
2021-12-07 11:05:00,133.95,134.13,133.9,134.13,3779.0,127.4591,127.6303,127.4115,127.6303,3779.0
2021-12-07 11:10:00,134.11,134.12,133.74,133.77,57922.0,127.6113,127.6208,127.2592,127.2878,57922.0
2021-12-07 11:15:00,133.79,133.85,133.66,133.78,10844.0,127.3068,127.3639,127.1831,127.2973,10844.0
2021-12-07 11:20:00,133.74,133.89,133.7,133.85,26579.0,127.2592,127.402,127.2212,127.3639,26579.0
2021-12-07 11:25:00,133.83,133.97,133.75,133.79,25290.0,127.3449,127.4781,127.2688,127.3068,25290.0
2021-12-07 11:30:00,133.83,133.83,133.32,133.33,8833.0,127.3449,127.3449,126.8596,126.8691,8833.0
2021-12-07 11:35:00,133.31,133.98,133.3,133.98,16738.0,126.8501,127.4876,126.8406,127.4876,16738.0
2021-12-07 11:40:00,133.96,133.96,133.72,133.78,10878.0,127.4686,127.4686,127.2402,127.2973,10878.0
2021-12-07 11:45:00,133.81,133.82,133.59,133.72,9205.0,127.3258,127.3354,127.1165,127.2402,9205.0
2021-12-07 11:50:00,133.75,134.01,133.75,133.94,13408.0,127.2688,127.5162,127.2688,127.4495,13408.0
2021-12-07 11:55:00,133.96,134.14,133.9,133.9,6492.0,127.4686,127.6399,127.4115,127.4115,6492.0
2021-12-07 12:00:00,133.84,133.9,133.72,133.85,5346.0,127.3544,127.4115,127.2402,127.3639,5346.0
2021-12-07 12:05:00,133.88,133.94,133.71,133.8,6371.0,127.3925,127.4495,127.2307,127.3163,6371.0
2021-12-07 12:10:00,133.81,134.04,133.78,134.04,10195.0,127.3258,127.5447,127.2973,127.5447,10195.0
2021-12-07 12:15:00,134.03,134.1,133.94,134.01,9531.0,127.5352,127.6018,127.4495,127.5162,9531.0
2021-12-07 12:20:00,133.98,133.98,133.86,133.91,15164.0,127.4876,127.4876,127.3734,127.421,15164.0
2021-12-07 12:25:00,133.94,133.95,133.82,133.87,11235.0,127.4495,127.4591,127.3354,127.3829,11235.0
2021-12-07 12:30:00,133.82,133.97,133.8,133.96,6998.0,127.3354,127.4781,127.3163,127.4686,6998.0
2021-12-07 12:35:00,133.93,133.99,133.88,133.9,11233.0,127.44,127.4971,127.3925,127.4115,11233.0
2021-12-07 12:40:00,133.91,134.02,133.87,134.02,5998.0,127.421,127.5257,127.3829,127.5257,5998.0
2021-12-07 12:45:00,133.99,134.11,133.95,134.05,7833.0,127.4971,127.6113,127.4591,127.5542,7833.0
2021-12-07 12:50:00,134.04,134.18,134.04,134.18,5976.0,127.5447,127.6779,127.5447,127.6779,5976.0
2021-12-07 12:55:00,134.15,134.26,134.15,134.2,8108.0,127.6494,127.754,127.6494,127.6969,8108.0
2021-12-07 13:00:00,134.19,134.26,134.13,134.17,5197.0,127.6874,127.754,127.6303,127.6684,5197.0
2021-12-07 13:05:00,134.13,134.15,133.87,133.94,7635.0,127.6303,127.6494,127.3829,127.4495,7635.0
2021-12-07 13:10:00,133.92,133.96,133.82,133.86,5888.0,127.4305,127.4686,127.3354,127.3734,5888.0
2021-12-07 13:15:00,133.81,133.94,133.73,133.94,8133.0,127.3258,127.4495,127.2497,127.4495,8133.0
2021-12-07 13:20:00,133.97,133.97,133.83,133.94,7701.0,127.4781,127.4781,127.3449,127.4495,7701.0
2021-12-07 13:25:00,133.97,134.07,133.9,133.95,10209.0,127.4781,127.5732,127.4115,127.4591,10209.0
2021-12-07 13:30:00,133.91,134.09,133.89,134.08,8468.0,127.421,127.5923,127.402,127.5828,8468.0
2021-12-07 13:35:00,134.08,134.09,133.94,133.94,10197.0,127.5828,127.5923,127.4495,127.4495,10197.0
2021-12-07 13:40:00,133.94,134.02,133.94,133.99,9918.0,127.4495,127.5257,127.4495,127.4971,9918.0
2021-12-07 13:45:00,134.01,134.06,133.98,134.0,10920.0,127.5162,127.5637,127.4876,127.5066,10920.0
2021-12-07 13:50:00,134.03,134.12,133.96,133.99,7225.0,127.5352,127.6208,127.4686,127.4971,7225.0
2021-12-07 13:55:00,133.94,133.97,133.84,133.87,6047.0,127.4495,127.4781,127.3544,127.3829,6047.0
2021-12-07 14:00:00,133.86,133.86,133.64,133.64,11815.0,127.3734,127.3734,127.1641,127.1641,11815.0
2021-12-07 14:05:00,133.59,133.72,133.58,133.72,7114.0,127.1165,127.2402,127.107,127.2402,7114.0
2021-12-07 14:10:00,133.69,133.91,133.67,133.91,5614.0,127.2117,127.421,127.1926,127.421,5614.0
2021-12-07 14:15:00,133.88,134.12,133.88,134.07,13888.0,127.3925,127.6208,127.3925,127.5732,13888.0
2021-12-07 14:20:00,134.07,134.07,133.92,134.02,5976.0,127.5732,127.5732,127.4305,127.5257,5976.0
2021-12-07 14:25:00,133.97,134.04,133.92,133.96,4979.0,127.4781,127.5447,127.4305,127.4686,4979.0
2021-12-07 14:30:00,133.93,134.05,133.9,134.05,9774.0,127.44,127.5542,127.4115,127.5542,9774.0
2021-12-07 14:35:00,134.02,134.03,133.85,133.99,10617.0,127.5257,127.5352,127.3639,127.4971,10617.0
2021-12-07 14:40:00,134.02,134.1,133.94,134.08,9856.0,127.5257,127.6018,127.4495,127.5828,9856.0
2021-12-07 14:45:00,134.08,134.14,134.0,134.12,7726.0,127.5828,127.6399,127.5066,127.6208,7726.0
2021-12-07 14:50:00,134.07,134.25,134.04,134.25,10340.0,127.5732,127.7445,127.5447,127.7445,10340.0
2021-12-07 14:55:00,134.22,134.28,134.01,134.03,5163.0,127.716,127.7731,127.5162,127.5352,5163.0
2021-12-07 15:00:00,134.0,134.17,133.9,134.1,12809.0,127.5066,127.6684,127.4115,127.6018,12809.0
2021-12-07 15:05:00,134.11,134.15,134.07,134.11,9207.0,127.6113,127.6494,127.5732,127.6113,9207.0
2021-12-07 15:10:00,134.13,134.15,134.0,134.1,9453.0,127.6303,127.6494,127.5066,127.6018,9453.0
2021-12-07 15:15:00,134.04,134.17,134.04,134.06,7020.0,127.5447,127.6684,127.5447,127.5637,7020.0
2021-12-07 15:20:00,134.03,134.07,133.81,133.82,10935.0,127.5352,127.5732,127.3258,127.3354,10935.0
2021-12-07 15:25:00,133.78,133.88,133.76,133.81,15291.0,127.2973,127.3925,127.2783,127.3258,15291.0
2021-12-07 15:30:00,133.83,133.85,133.66,133.77,21190.0,127.3449,127.3639,127.1831,127.2878,21190.0
2021-12-07 15:35:00,133.8,133.84,133.41,133.5,24367.0,127.3163,127.3544,126.9452,127.0309,24367.0
2021-12-07 15:40:00,133.52,133.58,133.37,133.52,28543.0,127.0499,127.107,126.9072,127.0499,28543.0
2021-12-07 15:45:00,133.52,133.64,133.45,133.64,38217.0,127.0499,127.1641,126.9833,127.1641,38217.0
2021-12-07 15:50:00,133.57,133.82,133.48,133.82,69548.0,127.0975,127.3354,127.0118,127.3354,69548.0
2021-12-07 15:55:00,133.78,134.14,133.7,134.02,142898.0,127.2973,127.6399,127.2212,127.5257,142898.0
2021-12-08 09:30:00,134.27,134.5,133.75,134.26,33359.0,127.7636,127.9824,127.2688,127.754,33359.0
2021-12-08 09:35:00,134.22,134.45,134.04,134.26,15212.0,127.716,127.9348,127.5447,127.754,15212.0
2021-12-08 09:40:00,134.16,134.46,134.12,134.4,7455.0,127.6589,127.9443,127.6208,127.8873,7455.0
2021-12-08 09:45:00,134.4,134.7,134.4,134.56,17318.0,127.8873,128.1727,127.8873,128.0395,17318.0
2021-12-08 09:50:00,134.53,134.87,134.5,134.75,8824.0,128.011,128.3345,127.9824,128.2203,8824.0
2021-12-08 09:55:00,134.64,134.69,134.49,134.51,15786.0,128.1156,128.1632,127.9729,127.9919,15786.0
2021-12-08 10:00:00,134.54,134.7,134.51,134.59,12092.0,128.0205,128.1727,127.9919,128.068,12092.0
2021-12-08 10:05:00,134.59,134.81,134.5,134.66,14824.0,128.068,128.2774,127.9824,128.1347,14824.0
2021-12-08 10:10:00,134.61,134.8,134.59,134.67,10613.0,128.0871,128.2679,128.068,128.1442,10613.0
2021-12-08 10:15:00,134.63,134.9,134.63,134.81,9502.0,128.1061,128.363,128.1061,128.2774,9502.0
2021-12-08 10:20:00,134.81,134.9,134.62,134.9,12180.0,128.2774,128.363,128.0966,128.363,12180.0
2021-12-08 10:25:00,134.84,134.95,134.48,134.53,13576.0,128.3059,128.4106,127.9634,128.011,13576.0
2021-12-08 10:30:00,134.46,134.9,134.46,134.68,10000.0,127.9443,128.363,127.9443,128.1537,10000.0
2021-12-08 10:35:00,134.71,134.71,134.43,134.63,11780.0,128.1822,128.1822,127.9158,128.1061,11780.0
2021-12-08 10:40:00,134.6,134.81,134.58,134.77,12490.0,128.0776,128.2774,128.0585,128.2393,12490.0
2021-12-08 10:45:00,134.79,134.87,134.66,134.84,8094.0,128.2584,128.3345,128.1347,128.3059,8094.0
2021-12-08 10:50:00,134.81,134.86,134.66,134.69,10171.0,128.2774,128.325,128.1347,128.1632,10171.0
2021-12-08 10:55:00,134.69,134.76,134.49,134.72,19417.0,128.1632,128.2298,127.9729,128.1917,19417.0
2021-12-08 11:00:00,134.72,134.88,134.69,134.88,15076.0,128.1917,128.344,128.1632,128.344,15076.0
2021-12-08 11:05:00,134.87,135.29,134.76,135.27,42737.0,128.3345,128.7341,128.2298,128.7151,42737.0
2021-12-08 11:10:00,135.25,135.25,134.89,135.22,14047.0,128.6961,128.6961,128.3535,128.6675,14047.0
2021-12-08 11:15:00,135.21,135.3,135.06,135.07,20969.0,128.658,128.7436,128.5153,128.5248,20969.0
2021-12-08 11:20:00,135.07,135.23,135.04,135.15,8573.0,128.5248,128.677,128.4962,128.6009,8573.0
2021-12-08 11:25:00,135.19,135.27,135.05,135.27,9432.0,128.639,128.7151,128.5058,128.7151,9432.0
2021-12-08 11:30:00,135.27,135.3,134.85,134.92,11320.0,128.7151,128.7436,128.3154,128.3821,11320.0
2021-12-08 11:35:00,134.87,134.96,134.85,134.88,9181.0,128.3345,128.4201,128.3154,128.344,9181.0
2021-12-08 11:40:00,134.89,134.92,134.74,134.9,7556.0,128.3535,128.3821,128.2108,128.363,7556.0
2021-12-08 11:45:00,134.94,134.96,134.86,134.91,11843.0,128.4011,128.4201,128.325,128.3725,11843.0
2021-12-08 11:50:00,134.92,135.02,134.86,134.99,4825.0,128.3821,128.4772,128.325,128.4487,4825.0
2021-12-08 11:55:00,134.99,135.11,134.91,135.11,10591.0,128.4487,128.5628,128.3725,128.5628,10591.0
2021-12-08 12:00:00,135.08,135.18,134.97,134.98,15205.0,128.5343,128.6295,128.4296,128.4391,15205.0
2021-12-08 12:05:00,134.98,135.14,134.85,135.09,10000.0,128.4391,128.5914,128.3154,128.5438,10000.0
2021-12-08 12:10:00,135.06,135.25,135.06,135.14,6552.0,128.5153,128.6961,128.5153,128.5914,6552.0
2021-12-08 12:15:00,135.18,135.18,135.06,135.15,4684.0,128.6295,128.6295,128.5153,128.6009,4684.0
2021-12-08 12:20:00,135.2,135.2,135.1,135.2,6389.0,128.6485,128.6485,128.5533,128.6485,6389.0
2021-12-08 12:25:00,135.18,135.25,135.16,135.23,7659.0,128.6295,128.6961,128.6104,128.677,7659.0
2021-12-08 12:30:00,135.23,135.25,135.21,135.22,9153.0,128.677,128.6961,128.658,128.6675,9153.0
2021-12-08 12:35:00,135.22,135.26,135.12,135.25,6273.0,128.6675,128.7056,128.5724,128.6961,6273.0
2021-12-08 12:40:00,135.27,135.36,135.17,135.28,7028.0,128.7151,128.8007,128.6199,128.7246,7028.0
2021-12-08 12:45:00,135.27,135.41,135.26,135.35,7442.0,128.7151,128.8483,128.7056,128.7912,7442.0
2021-12-08 12:50:00,135.35,135.44,135.35,135.36,6951.0,128.7912,128.8769,128.7912,128.8007,6951.0
2021-12-08 12:55:00,135.35,135.43,135.35,135.39,4144.0,128.7912,128.8673,128.7912,128.8293,4144.0
2021-12-08 13:00:00,135.41,135.41,135.27,135.34,12120.0,128.8483,128.8483,128.7151,128.7817,12120.0
2021-12-08 13:05:00,135.38,135.38,135.26,135.29,4302.0,128.8198,128.8198,128.7056,128.7341,4302.0
2021-12-08 13:10:00,135.31,135.35,135.27,135.32,5193.0,128.7532,128.7912,128.7151,128.7627,5193.0
2021-12-08 13:15:00,135.34,135.39,135.32,135.34,3468.0,128.7817,128.8293,128.7627,128.7817,3468.0
2021-12-08 13:20:00,135.34,135.48,135.3,135.47,9376.0,128.7817,128.9149,128.7436,128.9054,9376.0
2021-12-08 13:25:00,135.48,135.59,135.48,135.56,6178.0,128.9149,129.0196,128.9149,128.991,6178.0
2021-12-08 13:30:00,135.57,135.58,135.26,135.32,6876.0,129.0006,129.0101,128.7056,128.7627,6876.0
2021-12-08 13:35:00,135.32,135.47,135.32,135.39,2903.0,128.7627,128.9054,128.7627,128.8293,2903.0
2021-12-08 13:40:00,135.39,135.42,135.33,135.42,3713.0,128.8293,128.8578,128.7722,128.8578,3713.0
2021-12-08 13:45:00,135.42,135.5,135.42,135.47,3090.0,128.8578,128.9339,128.8578,128.9054,3090.0
2021-12-08 13:50:00,135.44,135.52,135.39,135.49,6755.0,128.8769,128.953,128.8293,128.9244,6755.0
2021-12-08 13:55:00,135.5,135.6,135.43,135.43,8895.0,128.9339,129.0291,128.8673,128.8673,8895.0
2021-12-08 14:00:00,135.41,135.54,135.41,135.48,5757.0,128.8483,128.972,128.8483,128.9149,5757.0
2021-12-08 14:05:00,135.52,135.52,135.45,135.49,4591.0,128.953,128.953,128.8864,128.9244,4591.0
2021-12-08 14:10:00,135.49,135.5,135.3,135.3,4697.0,128.9244,128.9339,128.7436,128.7436,4697.0
2021-12-08 14:15:00,135.3,135.33,135.21,135.25,6492.0,128.7436,128.7722,128.658,128.6961,6492.0
2021-12-08 14:20:00,135.29,135.41,135.25,135.37,8079.0,128.7341,128.8483,128.6961,128.8102,8079.0
2021-12-08 14:25:00,135.36,135.44,135.3,135.44,5016.0,128.8007,128.8769,128.7436,128.8769,5016.0
2021-12-08 14:30:00,135.44,135.56,135.39,135.45,6206.0,128.8769,128.991,128.8293,128.8864,6206.0
2021-12-08 14:35:00,135.46,135.49,135.44,135.46,5868.0,128.8959,128.9244,128.8769,128.8959,5868.0
2021-12-08 14:40:00,135.46,135.49,135.41,135.46,5975.0,128.8959,128.9244,128.8483,128.8959,5975.0
2021-12-08 14:45:00,135.44,135.63,135.44,135.61,6988.0,128.8769,129.0576,128.8769,129.0386,6988.0
2021-12-08 14:50:00,135.6,135.76,135.58,135.66,16145.0,129.0291,129.1814,129.0101,129.0862,16145.0
2021-12-08 14:55:00,135.66,135.77,135.65,135.76,6712.0,129.0862,129.1909,129.0767,129.1814,6712.0
2021-12-08 15:00:00,135.75,135.79,135.67,135.75,6825.0,129.1718,129.2099,129.0957,129.1718,6825.0
2021-12-08 15:05:00,135.78,135.84,135.75,135.77,6560.0,129.2004,129.2575,129.1718,129.1909,6560.0
2021-12-08 15:10:00,135.78,135.79,135.61,135.62,13077.0,129.2004,129.2099,129.0386,129.0481,13077.0
2021-12-08 15:15:00,135.61,135.75,135.61,135.62,7861.0,129.0386,129.1718,129.0386,129.0481,7861.0
2021-12-08 15:20:00,135.62,135.86,135.62,135.86,7024.0,129.0481,129.2765,129.0481,129.2765,7024.0
2021-12-08 15:25:00,135.85,135.88,135.78,135.84,9143.0,129.267,129.2955,129.2004,129.2575,9143.0
2021-12-08 15:30:00,135.84,135.93,135.79,135.85,20615.0,129.2575,129.3431,129.2099,129.267,20615.0
2021-12-08 15:35:00,135.86,135.87,135.62,135.62,16728.0,129.2765,129.286,129.0481,129.0481,16728.0
2021-12-08 15:40:00,135.64,135.67,135.42,135.49,37842.0,129.0672,129.0957,128.8578,128.9244,37842.0
2021-12-08 15:45:00,135.5,135.73,135.5,135.73,33557.0,128.9339,129.1528,128.9339,129.1528,33557.0
2021-12-08 15:50:00,135.75,135.92,135.71,135.78,43694.0,129.1718,129.3336,129.1338,129.2004,43694.0
2021-12-08 15:55:00,135.78,135.83,135.51,135.55,116915.0,129.2004,129.248,128.9435,128.9815,116915.0
2021-12-09 09:30:00,134.98,135.35,134.18,135.03,48938.0,128.4391,128.7912,127.6779,128.4867,48938.0
2021-12-09 09:35:00,134.99,135.32,134.33,134.41,17611.0,128.4487,128.7627,127.8206,127.8968,17611.0
2021-12-09 09:40:00,134.38,134.55,134.31,134.44,12227.0,127.8682,128.03,127.8016,127.9253,12227.0
2021-12-09 09:45:00,134.44,134.53,133.96,133.98,19423.0,127.9253,128.011,127.4686,127.4876,19423.0
2021-12-09 09:50:00,133.98,134.11,133.87,134.06,9404.0,127.4876,127.6113,127.3829,127.5637,9404.0
2021-12-09 09:55:00,134.15,134.37,134.01,134.34,13002.0,127.6494,127.8587,127.5162,127.8302,13002.0
2021-12-09 10:00:00,134.35,134.54,134.32,134.54,59117.0,127.8397,128.0205,127.8111,128.0205,59117.0
2021-12-09 10:05:00,134.54,134.62,134.45,134.52,21760.0,128.0205,128.0966,127.9348,128.0014,21760.0
2021-12-09 10:10:00,134.61,134.77,134.51,134.76,9913.0,128.0871,128.2393,127.9919,128.2298,9913.0
2021-12-09 10:15:00,134.75,134.95,134.75,134.82,12460.0,128.2203,128.4106,128.2203,128.2869,12460.0
2021-12-09 10:20:00,134.84,135.02,134.71,134.76,28439.0,128.3059,128.4772,128.1822,128.2298,28439.0
2021-12-09 10:25:00,134.76,134.91,134.66,134.82,22905.0,128.2298,128.3725,128.1347,128.2869,22905.0
2021-12-09 10:30:00,134.8,134.95,134.76,134.84,15389.0,128.2679,128.4106,128.2298,128.3059,15389.0
2021-12-09 10:35:00,134.83,134.9,134.74,134.83,11570.0,128.2964,128.363,128.2108,128.2964,11570.0
2021-12-09 10:40:00,134.78,135.18,134.78,135.15,12184.0,128.2488,128.6295,128.2488,128.6009,12184.0
2021-12-09 10:45:00,135.09,135.23,135.04,135.13,9836.0,128.5438,128.677,128.4962,128.5819,9836.0
2021-12-09 10:50:00,135.16,135.31,135.0,135.3,10697.0,128.6104,128.7532,128.4582,128.7436,10697.0
2021-12-09 10:55:00,135.29,135.31,135.04,135.13,7043.0,128.7341,128.7532,128.4962,128.5819,7043.0
2021-12-09 11:00:00,135.13,135.16,134.8,134.86,16396.0,128.5819,128.6104,128.2679,128.325,16396.0
2021-12-09 11:05:00,134.81,134.95,134.81,134.95,13199.0,128.2774,128.4106,128.2774,128.4106,13199.0
2021-12-09 11:10:00,134.97,135.08,134.97,135.03,13077.0,128.4296,128.5343,128.4296,128.4867,13077.0
2021-12-09 11:15:00,135.0,135.21,134.92,135.15,11483.0,128.4582,128.658,128.3821,128.6009,11483.0
2021-12-09 11:20:00,135.1,135.2,135.08,135.19,7581.0,128.5533,128.6485,128.5343,128.639,7581.0
2021-12-09 11:25:00,135.18,135.31,135.12,135.25,6945.0,128.6295,128.7532,128.5724,128.6961,6945.0
2021-12-09 11:30:00,135.24,135.31,135.21,135.26,9166.0,128.6865,128.7532,128.658,128.7056,9166.0
2021-12-09 11:35:00,135.24,135.33,135.2,135.23,8774.0,128.6865,128.7722,128.6485,128.677,8774.0
2021-12-09 11:40:00,135.26,135.42,135.25,135.29,15706.0,128.7056,128.8578,128.6961,128.7341,15706.0
2021-12-09 11:45:00,135.24,135.24,135.1,135.2,9354.0,128.6865,128.6865,128.5533,128.6485,9354.0
2021-12-09 11:50:00,135.25,135.29,135.11,135.14,7981.0,128.6961,128.7341,128.5628,128.5914,7981.0
2021-12-09 11:55:00,135.14,135.31,135.07,135.23,8417.0,128.5914,128.7532,128.5248,128.677,8417.0
2021-12-09 12:00:00,135.2,135.23,135.08,135.12,12001.0,128.6485,128.677,128.5343,128.5724,12001.0
2021-12-09 12:05:00,135.11,135.12,135.05,135.09,6993.0,128.5628,128.5724,128.5058,128.5438,6993.0
2021-12-09 12:10:00,135.05,135.08,134.95,135.07,9165.0,128.5058,128.5343,128.4106,128.5248,9165.0
2021-12-09 12:15:00,135.1,135.16,135.07,135.08,5627.0,128.5533,128.6104,128.5248,128.5343,5627.0
2021-12-09 12:20:00,135.1,135.22,135.1,135.18,6495.0,128.5533,128.6675,128.5533,128.6295,6495.0
2021-12-09 12:25:00,135.17,135.18,135.1,135.1,3817.0,128.6199,128.6295,128.5533,128.5533,3817.0
2021-12-09 12:30:00,135.07,135.09,134.98,134.98,7652.0,128.5248,128.5438,128.4391,128.4391,7652.0
2021-12-09 12:35:00,135.02,135.17,135.0,135.17,6461.0,128.4772,128.6199,128.4582,128.6199,6461.0
2021-12-09 12:40:00,135.14,135.14,134.95,134.95,5253.0,128.5914,128.5914,128.4106,128.4106,5253.0
2021-12-09 12:45:00,134.95,134.96,134.86,134.86,7861.0,128.4106,128.4201,128.325,128.325,7861.0
2021-12-09 12:50:00,134.87,134.9,134.77,134.77,9420.0,128.3345,128.363,128.2393,128.2393,9420.0
2021-12-09 12:55:00,134.79,134.91,134.71,134.87,10508.0,128.2584,128.3725,128.1822,128.3345,10508.0
2021-12-09 13:00:00,134.88,134.88,134.63,134.68,11724.0,128.344,128.344,128.1061,128.1537,11724.0
2021-12-09 13:05:00,134.67,134.67,134.49,134.52,10018.0,128.1442,128.1442,127.9729,128.0014,10018.0
2021-12-09 13:10:00,134.55,134.69,134.54,134.66,9025.0,128.03,128.1632,128.0205,128.1347,9025.0
2021-12-09 13:15:00,134.69,134.73,134.63,134.67,10022.0,128.1632,128.2013,128.1061,128.1442,10022.0
2021-12-09 13:20:00,134.64,134.67,134.6,134.65,11440.0,128.1156,128.1442,128.0776,128.1251,11440.0
2021-12-09 13:25:00,134.67,134.7,134.62,134.64,7844.0,128.1442,128.1727,128.0966,128.1156,7844.0
2021-12-09 13:30:00,134.64,134.76,134.62,134.68,10845.0,128.1156,128.2298,128.0966,128.1537,10845.0
2021-12-09 13:35:00,134.7,134.72,134.64,134.69,9693.0,128.1727,128.1917,128.1156,128.1632,9693.0
2021-12-09 13:40:00,134.66,134.75,134.63,134.66,13426.0,128.1347,128.2203,128.1061,128.1347,13426.0
2021-12-09 13:45:00,134.66,134.73,134.6,134.71,13894.0,128.1347,128.2013,128.0776,128.1822,13894.0
2021-12-09 13:50:00,134.67,134.7,134.61,134.65,9133.0,128.1442,128.1727,128.0871,128.1251,9133.0
2021-12-09 13:55:00,134.65,134.89,134.64,134.8,10924.0,128.1251,128.3535,128.1156,128.2679,10924.0
2021-12-09 14:00:00,134.79,134.86,134.75,134.8,9726.0,128.2584,128.325,128.2203,128.2679,9726.0
2021-12-09 14:05:00,134.82,134.96,134.81,134.86,10481.0,128.2869,128.4201,128.2774,128.325,10481.0
2021-12-09 14:10:00,134.88,134.92,134.83,134.85,9043.0,128.344,128.3821,128.2964,128.3154,9043.0
2021-12-09 14:15:00,134.85,134.87,134.78,134.86,9856.0,128.3154,128.3345,128.2488,128.325,9856.0
2021-12-09 14:20:00,134.87,134.98,134.84,134.98,10434.0,128.3345,128.4391,128.3059,128.4391,10434.0
2021-12-09 14:25:00,134.98,134.98,134.7,134.77,11473.0,128.4391,128.4391,128.1727,128.2393,11473.0
2021-12-09 14:30:00,134.8,134.84,134.71,134.76,10633.0,128.2679,128.3059,128.1822,128.2298,10633.0
2021-12-09 14:35:00,134.78,134.8,134.65,134.75,8834.0,128.2488,128.2679,128.1251,128.2203,8834.0
2021-12-09 14:40:00,134.77,134.85,134.71,134.8,10554.0,128.2393,128.3154,128.1822,128.2679,10554.0
2021-12-09 14:45:00,134.81,134.82,134.75,134.81,10158.0,128.2774,128.2869,128.2203,128.2774,10158.0
2021-12-09 14:50:00,134.83,134.83,134.69,134.78,24037.0,128.2964,128.2964,128.1632,128.2488,24037.0
2021-12-09 14:55:00,134.73,134.78,134.64,134.75,31299.0,128.2013,128.2488,128.1156,128.2203,31299.0
2021-12-09 15:00:00,134.77,134.83,134.69,134.76,15830.0,128.2393,128.2964,128.1632,128.2298,15830.0
2021-12-09 15:05:00,134.77,134.79,134.72,134.75,23726.0,128.2393,128.2584,128.1917,128.2203,23726.0
2021-12-09 15:10:00,134.72,134.78,134.63,134.72,42567.0,128.1917,128.2488,128.1061,128.1917,42567.0
2021-12-09 15:15:00,134.69,134.69,134.55,134.6,13318.0,128.1632,128.1632,128.03,128.0776,13318.0
2021-12-09 15:20:00,134.6,134.6,134.46,134.5,15775.0,128.0776,128.0776,127.9443,127.9824,15775.0
2021-12-09 15:25:00,134.5,134.56,134.35,134.51,34358.0,127.9824,128.0395,127.8397,127.9919,34358.0
2021-12-09 15:30:00,134.53,134.67,134.29,134.35,20991.0,128.011,128.1442,127.7826,127.8397,20991.0
2021-12-09 15:35:00,134.39,134.55,134.35,134.48,9421.0,127.8777,128.03,127.8397,127.9634,9421.0
2021-12-09 15:40:00,134.48,134.62,134.48,134.5,13092.0,127.9634,128.0966,127.9634,127.9824,13092.0
2021-12-09 15:45:00,134.51,134.68,134.48,134.67,21018.0,127.9919,128.1537,127.9634,128.1442,21018.0
2021-12-09 15:50:00,134.63,134.81,134.53,134.58,45802.0,128.1061,128.2774,128.011,128.0585,45802.0
2021-12-09 15:55:00,134.61,134.67,134.42,134.59,146268.0,128.0871,128.1442,127.9063,128.068,146268.0
2021-12-10 09:30:00,135.2,135.98,134.86,135.25,47411.0,128.6485,129.3907,128.325,128.6961,47411.0
2021-12-10 09:35:00,135.4,135.86,135.29,135.42,13259.0,128.8388,129.2765,128.7341,128.8578,13259.0
2021-12-10 09:40:00,135.52,135.82,135.39,135.52,12792.0,128.953,129.2384,128.8293,128.953,12792.0
2021-12-10 09:45:00,135.55,135.68,135.26,135.34,12295.0,128.9815,129.1052,128.7056,128.7817,12295.0
2021-12-10 09:50:00,135.29,135.63,135.24,135.25,12927.0,128.7341,129.0576,128.6865,128.6961,12927.0
2021-12-10 09:55:00,135.25,135.37,134.84,135.01,12365.0,128.6961,128.8102,128.3059,128.4677,12365.0
2021-12-10 10:00:00,134.97,135.19,134.8,134.95,17926.0,128.4296,128.639,128.2679,128.4106,17926.0
2021-12-10 10:05:00,134.99,135.05,134.85,134.87,8108.0,128.4487,128.5058,128.3154,128.3345,8108.0
2021-12-10 10:10:00,134.81,134.93,134.73,134.87,9335.0,128.2774,128.3916,128.2013,128.3345,9335.0
2021-12-10 10:15:00,134.84,135.15,134.8,135.0,14200.0,128.3059,128.6009,128.2679,128.4582,14200.0
2021-12-10 10:20:00,134.96,135.11,134.86,135.0,11202.0,128.4201,128.5628,128.325,128.4582,11202.0
2021-12-10 10:25:00,135.0,135.36,134.95,135.33,12591.0,128.4582,128.8007,128.4106,128.7722,12591.0
2021-12-10 10:30:00,135.41,135.49,135.15,135.17,16060.0,128.8483,128.9244,128.6009,128.6199,16060.0
2021-12-10 10:35:00,135.14,135.19,134.97,135.13,13332.0,128.5914,128.639,128.4296,128.5819,13332.0
2021-12-10 10:40:00,135.08,135.14,134.96,135.13,7028.0,128.5343,128.5914,128.4201,128.5819,7028.0
2021-12-10 10:45:00,135.1,135.19,134.97,135.0,11523.0,128.5533,128.639,128.4296,128.4582,11523.0
2021-12-10 10:50:00,134.94,135.06,134.84,134.9,11859.0,128.4011,128.5153,128.3059,128.363,11859.0
2021-12-10 10:55:00,134.84,134.9,134.67,134.73,16726.0,128.3059,128.363,128.1442,128.2013,16726.0
2021-12-10 11:00:00,134.69,134.78,134.53,134.66,13853.0,128.1632,128.2488,128.011,128.1347,13853.0
2021-12-10 11:05:00,134.65,134.72,134.33,134.41,18335.0,128.1251,128.1917,127.8206,127.8968,18335.0
2021-12-10 11:10:00,134.45,134.77,134.43,134.77,16584.0,127.9348,128.2393,127.9158,128.2393,16584.0
2021-12-10 11:15:00,134.77,134.85,134.67,134.71,12292.0,128.2393,128.3154,128.1442,128.1822,12292.0
2021-12-10 11:20:00,134.67,134.91,134.63,134.8,11996.0,128.1442,128.3725,128.1061,128.2679,11996.0
2021-12-10 11:25:00,134.8,135.13,134.8,135.08,13975.0,128.2679,128.5819,128.2679,128.5343,13975.0
2021-12-10 11:30:00,135.05,135.33,135.03,135.19,25056.0,128.5058,128.7722,128.4867,128.639,25056.0
2021-12-10 11:35:00,135.21,135.31,135.06,135.11,15026.0,128.658,128.7532,128.5153,128.5628,15026.0
2021-12-10 11:40:00,135.11,135.35,135.03,135.3,12211.0,128.5628,128.7912,128.4867,128.7436,12211.0
2021-12-10 11:45:00,135.3,135.39,135.2,135.2,9513.0,128.7436,128.8293,128.6485,128.6485,9513.0
2021-12-10 11:50:00,135.2,135.28,135.02,135.02,10411.0,128.6485,128.7246,128.4772,128.4772,10411.0
2021-12-10 11:55:00,135.07,135.17,135.0,135.15,9319.0,128.5248,128.6199,128.4582,128.6009,9319.0
2021-12-10 12:00:00,135.16,135.19,135.07,135.16,9205.0,128.6104,128.639,128.5248,128.6104,9205.0
2021-12-10 12:05:00,135.19,135.34,135.18,135.23,11248.0,128.639,128.7817,128.6295,128.677,11248.0
2021-12-10 12:10:00,135.26,135.26,135.18,135.22,6883.0,128.7056,128.7056,128.6295,128.6675,6883.0
2021-12-10 12:15:00,135.22,135.42,135.21,135.21,15507.0,128.6675,128.8578,128.658,128.658,15507.0
2021-12-10 12:20:00,135.21,135.22,135.07,135.16,8442.0,128.658,128.6675,128.5248,128.6104,8442.0
2021-12-10 12:25:00,135.19,135.21,135.02,135.02,7396.0,128.639,128.658,128.4772,128.4772,7396.0
2021-12-10 12:30:00,134.97,134.97,134.69,134.73,15371.0,128.4296,128.4296,128.1632,128.2013,15371.0
2021-12-10 12:35:00,134.75,134.91,134.74,134.9,13602.0,128.2203,128.3725,128.2108,128.363,13602.0
2021-12-10 12:40:00,134.9,134.96,134.89,134.9,6231.0,128.363,128.4201,128.3535,128.363,6231.0
2021-12-10 12:45:00,134.92,135.06,134.9,135.06,12078.0,128.3821,128.5153,128.363,128.5153,12078.0
2021-12-10 12:50:00,135.06,135.07,134.96,134.97,9187.0,128.5153,128.5248,128.4201,128.4296,9187.0
2021-12-10 12:55:00,134.97,135.1,134.97,135.1,5386.0,128.4296,128.5533,128.4296,128.5533,5386.0
2021-12-10 13:00:00,135.1,135.3,135.1,135.3,9036.0,128.5533,128.7436,128.5533,128.7436,9036.0
2021-12-10 13:05:00,135.31,135.36,135.26,135.3,6601.0,128.7532,128.8007,128.7056,128.7436,6601.0
2021-12-10 13:10:00,135.31,135.45,135.29,135.41,12826.0,128.7532,128.8864,128.7341,128.8483,12826.0
2021-12-10 13:15:00,135.44,135.44,135.29,135.38,8292.0,128.8769,128.8769,128.7341,128.8198,8292.0
2021-12-10 13:20:00,135.38,135.38,135.11,135.14,9829.0,128.8198,128.8198,128.5628,128.5914,9829.0
2021-12-10 13:25:00,135.15,135.2,134.96,135.18,7328.0,128.6009,128.6485,128.4201,128.6295,7328.0
2021-12-10 13:30:00,135.16,135.16,135.01,135.05,7334.0,128.6104,128.6104,128.4677,128.5058,7334.0
2021-12-10 13:35:00,135.03,135.06,134.91,134.97,7663.0,128.4867,128.5153,128.3725,128.4296,7663.0
2021-12-10 13:40:00,134.97,135.1,134.9,135.06,8154.0,128.4296,128.5533,128.363,128.5153,8154.0
2021-12-10 13:45:00,135.04,135.06,134.96,134.96,7353.0,128.4962,128.5153,128.4201,128.4201,7353.0
2021-12-10 13:50:00,134.96,135.06,134.95,135.03,3429.0,128.4201,128.5153,128.4106,128.4867,3429.0
2021-12-10 13:55:00,135.03,135.15,135.02,135.14,10899.0,128.4867,128.6009,128.4772,128.5914,10899.0
2021-12-10 14:00:00,135.12,135.19,135.01,135.01,11457.0,128.5724,128.639,128.4677,128.4677,11457.0
2021-12-10 14:05:00,135.01,135.08,134.96,135.06,8003.0,128.4677,128.5343,128.4201,128.5153,8003.0
2021-12-10 14:10:00,135.08,135.11,134.99,135.05,6996.0,128.5343,128.5628,128.4487,128.5058,6996.0
2021-12-10 14:15:00,135.06,135.12,135.06,135.12,7052.0,128.5153,128.5724,128.5153,128.5724,7052.0
2021-12-10 14:20:00,135.14,135.23,135.14,135.21,6672.0,128.5914,128.677,128.5914,128.658,6672.0
2021-12-10 14:25:00,135.21,135.22,135.15,135.19,6991.0,128.658,128.6675,128.6009,128.639,6991.0
2021-12-10 14:30:00,135.21,135.27,135.1,135.1,14469.0,128.658,128.7151,128.5533,128.5533,14469.0
2021-12-10 14:35:00,135.18,135.21,135.09,135.15,7673.0,128.6295,128.658,128.5438,128.6009,7673.0
2021-12-10 14:40:00,135.11,135.13,135.02,135.03,6125.0,128.5628,128.5819,128.4772,128.4867,6125.0
2021-12-10 14:45:00,135.02,135.03,134.87,134.95,12894.0,128.4772,128.4867,128.3345,128.4106,12894.0
2021-12-10 14:50:00,134.95,135.0,134.92,134.99,7667.0,128.4106,128.4582,128.3821,128.4487,7667.0
2021-12-10 14:55:00,134.99,135.04,134.9,134.97,12884.0,128.4487,128.4962,128.363,128.4296,12884.0
2021-12-10 15:00:00,134.96,134.97,134.87,134.9,9760.0,128.4201,128.4296,128.3345,128.363,9760.0
2021-12-10 15:05:00,134.91,135.11,134.87,135.11,9869.0,128.3725,128.5628,128.3345,128.5628,9869.0
2021-12-10 15:10:00,135.12,135.18,135.04,135.04,13421.0,128.5724,128.6295,128.4962,128.4962,13421.0
2021-12-10 15:15:00,135.01,135.1,134.94,135.08,13911.0,128.4677,128.5533,128.4011,128.5343,13911.0
2021-12-10 15:20:00,135.05,135.18,135.03,135.17,11466.0,128.5058,128.6295,128.4867,128.6199,11466.0
2021-12-10 15:25:00,135.14,135.14,134.95,134.95,12796.0,128.5914,128.5914,128.4106,128.4106,12796.0
2021-12-10 15:30:00,134.97,135.17,134.96,135.15,13619.0,128.4296,128.6199,128.4201,128.6009,13619.0
2021-12-10 15:35:00,135.12,135.19,135.1,135.15,13597.0,128.5724,128.639,128.5533,128.6009,13597.0
2021-12-10 15:40:00,135.16,135.24,135.14,135.16,11965.0,128.6104,128.6865,128.5914,128.6104,11965.0
2021-12-10 15:45:00,135.16,135.36,135.16,135.31,32440.0,128.6104,128.8007,128.6104,128.7532,32440.0
2021-12-10 15:50:00,135.34,135.46,135.28,135.35,43712.0,128.7817,128.8959,128.7246,128.7912,43712.0
2021-12-10 15:55:00,135.32,135.58,135.3,135.52,115634.0,128.7627,129.0101,128.7436,128.953,115634.0
2021-12-13 09:30:00,135.59,135.61,135.01,135.06,40049.0,129.0196,129.0386,128.4677,128.5153,40049.0
2021-12-13 09:35:00,135.03,135.77,135.03,135.25,15918.0,128.4867,129.1909,128.4867,128.6961,15918.0
2021-12-13 09:40:00,135.09,135.77,135.07,135.76,16734.0,128.5438,129.1909,128.5248,129.1814,16734.0
2021-12-13 09:45:00,135.76,135.77,135.17,135.27,13330.0,129.1814,129.1909,128.6199,128.7151,13330.0
2021-12-13 09:50:00,135.19,135.83,135.16,135.83,17631.0,128.639,129.248,128.6104,129.248,17631.0
2021-12-13 09:55:00,135.77,136.18,135.59,135.59,19435.0,129.1909,129.581,129.0196,129.0196,19435.0
2021-12-13 10:00:00,135.53,136.16,135.44,135.81,29781.0,128.9625,129.562,128.8769,129.2289,29781.0
2021-12-13 10:05:00,135.76,135.88,135.48,135.88,20180.0,129.1814,129.2955,128.9149,129.2955,20180.0
2021-12-13 10:10:00,135.83,136.01,135.68,135.73,12638.0,129.248,129.4192,129.1052,129.1528,12638.0
2021-12-13 10:15:00,135.69,135.87,135.56,135.63,14823.0,129.1147,129.286,128.991,129.0576,14823.0
2021-12-13 10:20:00,135.65,135.82,135.32,135.73,10789.0,129.0767,129.2384,128.7627,129.1528,10789.0
2021-12-13 10:25:00,135.68,135.73,135.38,135.53,14912.0,129.1052,129.1528,128.8198,128.9625,14912.0
2021-12-13 10:30:00,135.55,135.55,135.09,135.23,18028.0,128.9815,128.9815,128.5438,128.677,18028.0
2021-12-13 10:35:00,135.24,135.62,135.24,135.46,13106.0,128.6865,129.0481,128.6865,128.8959,13106.0
2021-12-13 10:40:00,135.5,135.68,135.44,135.56,15832.0,128.9339,129.1052,128.8769,128.991,15832.0
2021-12-13 10:45:00,135.6,135.8,135.6,135.77,10031.0,129.0291,129.2194,129.0291,129.1909,10031.0
2021-12-13 10:50:00,135.78,135.79,135.44,135.47,27839.0,129.2004,129.2099,128.8769,128.9054,27839.0
2021-12-13 10:55:00,135.47,135.51,135.25,135.41,15284.0,128.9054,128.9435,128.6961,128.8483,15284.0
2021-12-13 11:00:00,135.33,135.44,135.25,135.25,14279.0,128.7722,128.8769,128.6961,128.6961,14279.0
2021-12-13 11:05:00,135.25,135.48,135.23,135.34,24686.0,128.6961,128.9149,128.677,128.7817,24686.0
2021-12-13 11:10:00,135.34,135.5,135.21,135.44,16035.0,128.7817,128.9339,128.658,128.8769,16035.0
2021-12-13 11:15:00,135.45,135.46,135.24,135.28,14664.0,128.8864,128.8959,128.6865,128.7246,14664.0
2021-12-13 11:20:00,135.28,135.38,135.19,135.31,16838.0,128.7246,128.8198,128.639,128.7532,16838.0
2021-12-13 11:25:00,135.25,135.5,135.25,135.42,18093.0,128.6961,128.9339,128.6961,128.8578,18093.0
2021-12-13 11:30:00,135.44,135.47,135.29,135.34,13229.0,128.8769,128.9054,128.7341,128.7817,13229.0
2021-12-13 11:35:00,135.4,135.54,135.39,135.5,11957.0,128.8388,128.972,128.8293,128.9339,11957.0
2021-12-13 11:40:00,135.52,135.63,135.5,135.63,20394.0,128.953,129.0576,128.9339,129.0576,20394.0
2021-12-13 11:45:00,135.66,135.83,135.63,135.75,11622.0,129.0862,129.248,129.0576,129.1718,11622.0
2021-12-13 11:50:00,135.75,135.75,135.6,135.6,8304.0,129.1718,129.1718,129.0291,129.0291,8304.0
2021-12-13 11:55:00,135.62,135.8,135.58,135.77,18903.0,129.0481,129.2194,129.0101,129.1909,18903.0
2021-12-13 12:00:00,135.74,135.75,135.49,135.53,17985.0,129.1623,129.1718,128.9244,128.9625,17985.0
2021-12-13 12:05:00,135.52,135.65,135.46,135.56,39394.0,128.953,129.0767,128.8959,128.991,39394.0
2021-12-13 12:10:00,135.56,135.61,135.45,135.6,8944.0,128.991,129.0386,128.8864,129.0291,8944.0
2021-12-13 12:15:00,135.58,135.68,135.56,135.6,13168.0,129.0101,129.1052,128.991,129.0291,13168.0
2021-12-13 12:20:00,135.6,135.62,135.48,135.53,11068.0,129.0291,129.0481,128.9149,128.9625,11068.0
2021-12-13 12:25:00,135.53,135.53,135.38,135.44,7570.0,128.9625,128.9625,128.8198,128.8769,7570.0
2021-12-13 12:30:00,135.41,135.42,135.28,135.34,7330.0,128.8483,128.8578,128.7246,128.7817,7330.0
2021-12-13 12:35:00,135.35,135.42,135.32,135.42,8422.0,128.7912,128.8578,128.7627,128.8578,8422.0
2021-12-13 12:40:00,135.42,135.43,135.31,135.31,4382.0,128.8578,128.8673,128.7532,128.7532,4382.0
2021-12-13 12:45:00,135.27,135.27,135.05,135.05,7206.0,128.7151,128.7151,128.5058,128.5058,7206.0
2021-12-13 12:50:00,135.07,135.34,135.05,135.28,20397.0,128.5248,128.7817,128.5058,128.7246,20397.0
2021-12-13 12:55:00,135.33,135.35,135.27,135.35,8708.0,128.7722,128.7912,128.7151,128.7912,8708.0
2021-12-13 13:00:00,135.34,135.37,135.29,135.3,8659.0,128.7817,128.8102,128.7341,128.7436,8659.0
2021-12-13 13:05:00,135.29,135.36,135.25,135.36,9091.0,128.7341,128.8007,128.6961,128.8007,9091.0
2021-12-13 13:10:00,135.36,135.36,135.2,135.23,14234.0,128.8007,128.8007,128.6485,128.677,14234.0
2021-12-13 13:15:00,135.25,135.26,135.21,135.23,10667.0,128.6961,128.7056,128.658,128.677,10667.0
2021-12-13 13:20:00,135.22,135.32,135.2,135.3,13391.0,128.6675,128.7627,128.6485,128.7436,13391.0
2021-12-13 13:25:00,135.3,135.34,135.23,135.31,11610.0,128.7436,128.7817,128.677,128.7532,11610.0
2021-12-13 13:30:00,135.33,135.34,135.2,135.26,16494.0,128.7722,128.7817,128.6485,128.7056,16494.0
2021-12-13 13:35:00,135.27,135.37,135.27,135.3,8378.0,128.7151,128.8102,128.7151,128.7436,8378.0
2021-12-13 13:40:00,135.28,135.35,135.27,135.35,13000.0,128.7246,128.7912,128.7151,128.7912,13000.0
2021-12-13 13:45:00,135.31,135.33,135.22,135.27,11407.0,128.7532,128.7722,128.6675,128.7151,11407.0
2021-12-13 13:50:00,135.29,135.36,135.28,135.36,10471.0,128.7341,128.8007,128.7246,128.8007,10471.0
2021-12-13 13:55:00,135.35,135.45,135.34,135.37,12757.0,128.7912,128.8864,128.7817,128.8102,12757.0
2021-12-13 14:00:00,135.37,135.37,135.21,135.24,8794.0,128.8102,128.8102,128.658,128.6865,8794.0
2021-12-13 14:05:00,135.22,135.38,135.22,135.34,13997.0,128.6675,128.8198,128.6675,128.7817,13997.0
2021-12-13 14:10:00,135.35,135.46,135.35,135.41,14922.0,128.7912,128.8959,128.7912,128.8483,14922.0
2021-12-13 14:15:00,135.43,135.44,135.33,135.34,8959.0,128.8673,128.8769,128.7722,128.7817,8959.0
2021-12-13 14:20:00,135.34,135.47,135.3,135.47,7845.0,128.7817,128.9054,128.7436,128.9054,7845.0
2021-12-13 14:25:00,135.47,135.52,135.42,135.5,7224.0,128.9054,128.953,128.8578,128.9339,7224.0
2021-12-13 14:30:00,135.52,135.62,135.5,135.61,6835.0,128.953,129.0481,128.9339,129.0386,6835.0
2021-12-13 14:35:00,135.61,135.63,135.49,135.52,9323.0,129.0386,129.0576,128.9244,128.953,9323.0
2021-12-13 14:40:00,135.52,135.6,135.51,135.57,4924.0,128.953,129.0291,128.9435,129.0006,4924.0
2021-12-13 14:45:00,135.57,135.6,135.48,135.48,9040.0,129.0006,129.0291,128.9149,128.9149,9040.0
2021-12-13 14:50:00,135.48,135.54,135.44,135.54,12068.0,128.9149,128.972,128.8769,128.972,12068.0
2021-12-13 14:55:00,135.55,135.59,135.51,135.56,6108.0,128.9815,129.0196,128.9435,128.991,6108.0
2021-12-13 15:00:00,135.58,135.67,135.55,135.64,11424.0,129.0101,129.0957,128.9815,129.0672,11424.0
2021-12-13 15:05:00,135.65,135.65,135.39,135.39,12471.0,129.0767,129.0767,128.8293,128.8293,12471.0
2021-12-13 15:10:00,135.39,135.6,135.36,135.58,11301.0,128.8293,129.0291,128.8007,129.0101,11301.0
2021-12-13 15:15:00,135.61,135.72,135.56,135.59,16975.0,129.0386,129.1433,128.991,129.0196,16975.0
2021-12-13 15:20:00,135.63,135.64,135.56,135.63,12751.0,129.0576,129.0672,128.991,129.0576,12751.0
2021-12-13 15:25:00,135.64,135.65,135.51,135.52,22377.0,129.0672,129.0767,128.9435,128.953,22377.0
2021-12-13 15:30:00,135.52,135.84,135.52,135.8,33314.0,128.953,129.2575,128.953,129.2194,33314.0
2021-12-13 15:35:00,135.8,135.86,135.73,135.74,31071.0,129.2194,129.2765,129.1528,129.1623,31071.0
2021-12-13 15:40:00,135.72,135.78,135.66,135.67,33406.0,129.1433,129.2004,129.0862,129.0957,33406.0
2021-12-13 15:45:00,135.67,135.78,135.61,135.61,53761.0,129.0957,129.2004,129.0386,129.0386,53761.0
2021-12-13 15:50:00,135.59,135.66,135.51,135.53,73356.0,129.0196,129.0862,128.9435,128.9625,73356.0
2021-12-13 15:55:00,135.55,135.66,135.5,135.58,159070.0,128.9815,129.0862,128.9339,129.0101,159070.0
2021-12-14 09:30:00,134.82,135.0,134.24,134.53,40349.0,128.2869,128.4582,127.735,128.011,40349.0
2021-12-14 09:35:00,134.56,134.64,133.91,134.17,8317.0,128.0395,128.1156,127.421,127.6684,8317.0
2021-12-14 09:40:00,134.32,134.87,134.22,134.38,12236.0,127.8111,128.3345,127.716,127.8682,12236.0
2021-12-14 09:45:00,134.45,134.5,133.99,134.17,11920.0,127.9348,127.9824,127.4971,127.6684,11920.0
2021-12-14 09:50:00,134.26,134.45,134.15,134.34,14146.0,127.754,127.9348,127.6494,127.8302,14146.0
2021-12-14 09:55:00,134.35,134.4,133.83,133.97,11561.0,127.8397,127.8873,127.3449,127.4781,11561.0
2021-12-14 10:00:00,133.97,134.32,133.95,134.17,13925.0,127.4781,127.8111,127.4591,127.6684,13925.0
2021-12-14 10:05:00,134.23,134.64,134.08,134.57,11829.0,127.7255,128.1156,127.5828,128.049,11829.0
2021-12-14 10:10:00,134.57,134.66,134.27,134.36,9800.0,128.049,128.1347,127.7636,127.8492,9800.0
2021-12-14 10:15:00,134.36,134.51,134.3,134.51,10300.0,127.8492,127.9919,127.7921,127.9919,10300.0
2021-12-14 10:20:00,134.42,134.66,134.37,134.45,10280.0,127.9063,128.1347,127.8587,127.9348,10280.0
2021-12-14 10:25:00,134.45,134.56,134.25,134.28,12377.0,127.9348,128.0395,127.7445,127.7731,12377.0
2021-12-14 10:30:00,134.23,134.23,133.97,134.05,8781.0,127.7255,127.7255,127.4781,127.5542,8781.0
2021-12-14 10:35:00,134.08,134.1,133.66,133.69,13877.0,127.5828,127.6018,127.1831,127.2117,13877.0
2021-12-14 10:40:00,133.72,133.73,133.37,133.57,12364.0,127.2402,127.2497,126.9072,127.0975,12364.0
2021-12-14 10:45:00,133.53,133.59,133.19,133.24,10429.0,127.0594,127.1165,126.7359,126.7835,10429.0
2021-12-14 10:50:00,133.25,133.46,133.16,133.23,8774.0,126.793,126.9928,126.7073,126.7739,8774.0
2021-12-14 10:55:00,133.23,133.49,133.04,133.45,11427.0,126.7739,127.0213,126.5932,126.9833,11427.0
2021-12-14 11:00:00,133.34,133.47,133.03,133.13,23304.0,126.8786,127.0023,126.5836,126.6788,23304.0
2021-12-14 11:05:00,133.08,133.35,132.78,132.94,29344.0,126.6312,126.8881,126.3458,126.498,29344.0
2021-12-14 11:10:00,132.93,132.98,132.69,132.69,15312.0,126.4885,126.5361,126.2601,126.2601,15312.0
2021-12-14 11:15:00,132.7,132.7,132.15,132.27,27516.0,126.2696,126.2696,125.7463,125.8605,27516.0
2021-12-14 11:20:00,132.27,132.37,131.92,132.04,27261.0,125.8605,125.9556,125.5274,125.6416,27261.0
2021-12-14 11:25:00,132.06,132.3,131.92,132.25,63830.0,125.6606,125.889,125.5274,125.8414,63830.0
2021-12-14 11:30:00,132.18,132.52,132.15,132.4,24083.0,125.7748,126.0984,125.7463,125.9842,24083.0
2021-12-14 11:35:00,132.46,132.69,132.36,132.63,22318.0,126.0413,126.2601,125.9461,126.203,22318.0
2021-12-14 11:40:00,132.66,132.73,132.57,132.59,9604.0,126.2316,126.2982,126.1459,126.165,9604.0
2021-12-14 11:45:00,132.63,132.82,132.45,132.46,12403.0,126.203,126.3838,126.0317,126.0413,12403.0
2021-12-14 11:50:00,132.46,132.64,132.41,132.47,10939.0,126.0413,126.2125,125.9937,126.0508,10939.0
2021-12-14 11:55:00,132.5,132.5,132.21,132.24,6292.0,126.0793,126.0793,125.8034,125.8319,6292.0
2021-12-14 12:00:00,132.22,132.44,132.22,132.26,8742.0,125.8129,126.0222,125.8129,125.851,8742.0
2021-12-14 12:05:00,132.2,132.5,132.18,132.41,9149.0,125.7939,126.0793,125.7748,125.9937,9149.0
2021-12-14 12:10:00,132.43,132.47,132.29,132.33,5448.0,126.0127,126.0508,125.8795,125.9176,5448.0
2021-12-14 12:15:00,132.32,132.34,132.16,132.19,7263.0,125.908,125.9271,125.7558,125.7843,7263.0
2021-12-14 12:20:00,132.19,132.36,132.19,132.36,8236.0,125.7843,125.9461,125.7843,125.9461,8236.0
2021-12-14 12:25:00,132.35,132.57,132.3,132.55,6414.0,125.9366,126.1459,125.889,126.1269,6414.0
2021-12-14 12:30:00,132.55,132.67,132.48,132.67,8782.0,126.1269,126.2411,126.0603,126.2411,8782.0
2021-12-14 12:35:00,132.67,132.73,132.43,132.43,7200.0,126.2411,126.2982,126.0127,126.0127,7200.0
2021-12-14 12:40:00,132.46,132.46,132.28,132.4,9307.0,126.0413,126.0413,125.87,125.9842,9307.0
2021-12-14 12:45:00,132.38,132.46,132.34,132.36,8788.0,125.9651,126.0413,125.9271,125.9461,8788.0
2021-12-14 12:50:00,132.38,132.51,132.38,132.51,6743.0,125.9651,126.0888,125.9651,126.0888,6743.0
2021-12-14 12:55:00,132.51,132.57,132.42,132.49,5700.0,126.0888,126.1459,126.0032,126.0698,5700.0
2021-12-14 13:00:00,132.5,132.52,132.4,132.5,12353.0,126.0793,126.0984,125.9842,126.0793,12353.0
2021-12-14 13:05:00,132.5,132.53,132.47,132.49,6446.0,126.0793,126.1079,126.0508,126.0698,6446.0
2021-12-14 13:10:00,132.49,132.61,132.46,132.6,7820.0,126.0698,126.184,126.0413,126.1745,7820.0
2021-12-14 13:15:00,132.63,132.63,132.49,132.53,8623.0,126.203,126.203,126.0698,126.1079,8623.0
2021-12-14 13:20:00,132.58,132.76,132.58,132.74,9171.0,126.1554,126.3267,126.1554,126.3077,9171.0
2021-12-14 13:25:00,132.72,132.83,132.69,132.73,8239.0,126.2887,126.3933,126.2601,126.2982,8239.0
2021-12-14 13:30:00,132.72,132.73,132.66,132.67,8268.0,126.2887,126.2982,126.2316,126.2411,8268.0
2021-12-14 13:35:00,132.67,132.76,132.6,132.72,7956.0,126.2411,126.3267,126.1745,126.2887,7956.0
2021-12-14 13:40:00,132.72,132.73,132.64,132.69,8196.0,126.2887,126.2982,126.2125,126.2601,8196.0
2021-12-14 13:45:00,132.7,132.82,132.63,132.64,11289.0,126.2696,126.3838,126.203,126.2125,11289.0
2021-12-14 13:50:00,132.66,132.86,132.65,132.79,14676.0,126.2316,126.4219,126.2221,126.3553,14676.0
2021-12-14 13:55:00,132.82,132.9,132.73,132.88,5133.0,126.3838,126.4599,126.2982,126.4409,5133.0
2021-12-14 14:00:00,132.9,133.03,132.81,133.0,9949.0,126.4599,126.5836,126.3743,126.5551,9949.0
2021-12-14 14:05:00,133.02,133.12,132.99,133.1,10781.0,126.5741,126.6693,126.5456,126.6502,10781.0
2021-12-14 14:10:00,133.1,133.18,133.06,133.09,9658.0,126.6502,126.7264,126.6122,126.6407,9658.0
2021-12-14 14:15:00,133.1,133.29,133.08,133.28,13301.0,126.6502,126.831,126.6312,126.8215,13301.0
2021-12-14 14:20:00,133.29,133.3,133.16,133.22,10531.0,126.831,126.8406,126.7073,126.7644,10531.0
2021-12-14 14:25:00,133.18,133.25,133.07,133.18,5060.0,126.7264,126.793,126.6217,126.7264,5060.0
2021-12-14 14:30:00,133.17,133.47,133.16,133.45,7651.0,126.7169,127.0023,126.7073,126.9833,7651.0
2021-12-14 14:35:00,133.44,133.58,133.37,133.54,9020.0,126.9738,127.107,126.9072,127.0689,9020.0
2021-12-14 14:40:00,133.61,133.65,133.49,133.55,4917.0,127.1355,127.1736,127.0213,127.0784,4917.0
2021-12-14 14:45:00,133.53,133.62,133.49,133.54,5849.0,127.0594,127.1451,127.0213,127.0689,5849.0
2021-12-14 14:50:00,133.54,133.68,133.51,133.62,7069.0,127.0689,127.2021,127.0404,127.1451,7069.0
2021-12-14 14:55:00,133.67,133.71,133.56,133.69,5935.0,127.1926,127.2307,127.088,127.2117,5935.0
2021-12-14 15:00:00,133.75,134.03,133.74,134.03,21218.0,127.2688,127.5352,127.2592,127.5352,21218.0
2021-12-14 15:05:00,134.03,134.04,133.87,133.93,12178.0,127.5352,127.5447,127.3829,127.44,12178.0
2021-12-14 15:10:00,133.96,133.96,133.86,133.93,5993.0,127.4686,127.4686,127.3734,127.44,5993.0
2021-12-14 15:15:00,133.93,133.94,133.78,133.94,13664.0,127.44,127.4495,127.2973,127.4495,13664.0
2021-12-14 15:20:00,133.98,134.01,133.89,133.96,7722.0,127.4876,127.5162,127.402,127.4686,7722.0
2021-12-14 15:25:00,133.95,134.07,133.89,134.07,13985.0,127.4591,127.5732,127.402,127.5732,13985.0
2021-12-14 15:30:00,134.07,134.25,133.94,134.17,11469.0,127.5732,127.7445,127.4495,127.6684,11469.0
2021-12-14 15:35:00,134.19,134.3,134.05,134.12,14312.0,127.6874,127.7921,127.5542,127.6208,14312.0
2021-12-14 15:40:00,134.12,134.13,133.9,133.95,21065.0,127.6208,127.6303,127.4115,127.4591,21065.0
2021-12-14 15:45:00,133.97,134.19,133.94,133.98,29475.0,127.4781,127.6874,127.4495,127.4876,29475.0
2021-12-14 15:50:00,134.0,134.18,133.91,133.97,74411.0,127.5066,127.6779,127.421,127.4781,74411.0
2021-12-14 15:55:00,133.99,134.0,133.6,133.87,192962.0,127.4971,127.5066,127.126,127.3829,192962.0
2021-12-15 09:30:00,134.08,134.15,133.61,133.79,23216.0,127.5828,127.6494,127.1355,127.3068,23216.0
2021-12-15 09:35:00,133.61,133.85,133.34,133.34,8529.0,127.1355,127.3639,126.8786,126.8786,8529.0
2021-12-15 09:40:00,133.39,133.56,133.04,133.39,14302.0,126.9262,127.088,126.5932,126.9262,14302.0
2021-12-15 09:45:00,133.33,133.56,133.2,133.25,9596.0,126.8691,127.088,126.7454,126.793,9596.0
2021-12-15 09:50:00,133.23,133.46,133.07,133.46,6678.0,126.7739,126.9928,126.6217,126.9928,6678.0
2021-12-15 09:55:00,133.34,133.59,133.16,133.41,9092.0,126.8786,127.1165,126.7073,126.9452,9092.0
2021-12-15 10:00:00,133.36,133.73,133.21,133.65,6644.0,126.8976,127.2497,126.7549,127.1736,6644.0
2021-12-15 10:05:00,133.61,133.81,133.56,133.71,7743.0,127.1355,127.3258,127.088,127.2307,7743.0
2021-12-15 10:10:00,133.61,133.95,133.61,133.87,10679.0,127.1355,127.4591,127.1355,127.3829,10679.0
2021-12-15 10:15:00,133.8,134.05,133.75,134.03,6702.0,127.3163,127.5542,127.2688,127.5352,6702.0
2021-12-15 10:20:00,134.03,134.18,134.02,134.05,10947.0,127.5352,127.6779,127.5257,127.5542,10947.0
2021-12-15 10:25:00,134.07,134.2,134.06,134.12,8656.0,127.5732,127.6969,127.5637,127.6208,8656.0
2021-12-15 10:30:00,134.18,134.32,134.15,134.32,7240.0,127.6779,127.8111,127.6494,127.8111,7240.0
2021-12-15 10:35:00,134.33,134.48,134.26,134.45,7501.0,127.8206,127.9634,127.754,127.9348,7501.0
2021-12-15 10:40:00,134.45,134.52,134.36,134.45,10522.0,127.9348,128.0014,127.8492,127.9348,10522.0
2021-12-15 10:45:00,134.34,134.36,134.14,134.21,7657.0,127.8302,127.8492,127.6399,127.7065,7657.0
2021-12-15 10:50:00,134.21,134.32,134.05,134.19,8728.0,127.7065,127.8111,127.5542,127.6874,8728.0
2021-12-15 10:55:00,134.2,134.26,134.13,134.25,9993.0,127.6969,127.754,127.6303,127.7445,9993.0
2021-12-15 11:00:00,134.22,134.56,134.18,134.54,10721.0,127.716,128.0395,127.6779,128.0205,10721.0
2021-12-15 11:05:00,134.56,134.57,134.37,134.43,10676.0,128.0395,128.049,127.8587,127.9158,10676.0
2021-12-15 11:10:00,134.48,134.55,134.4,134.47,10219.0,127.9634,128.03,127.8873,127.9539,10219.0
2021-12-15 11:15:00,134.43,134.5,134.36,134.39,8811.0,127.9158,127.9824,127.8492,127.8777,8811.0
2021-12-15 11:20:00,134.38,134.5,134.38,134.43,7850.0,127.8682,127.9824,127.8682,127.9158,7850.0
2021-12-15 11:25:00,134.43,134.58,134.41,134.42,10890.0,127.9158,128.0585,127.8968,127.9063,10890.0
2021-12-15 11:30:00,134.42,134.42,134.18,134.35,6992.0,127.9063,127.9063,127.6779,127.8397,6992.0
2021-12-15 11:35:00,134.3,134.4,134.25,134.37,6517.0,127.7921,127.8873,127.7445,127.8587,6517.0
2021-12-15 11:40:00,134.34,134.35,134.2,134.28,5126.0,127.8302,127.8397,127.6969,127.7731,5126.0
2021-12-15 11:45:00,134.29,134.3,134.17,134.17,4827.0,127.7826,127.7921,127.6684,127.6684,4827.0
2021-12-15 11:50:00,134.17,134.29,134.13,134.2,5129.0,127.6684,127.7826,127.6303,127.6969,5129.0
2021-12-15 11:55:00,134.28,134.28,134.02,134.08,4128.0,127.7731,127.7731,127.5257,127.5828,4128.0
2021-12-15 12:00:00,134.01,134.16,134.01,134.16,7239.0,127.5162,127.6589,127.5162,127.6589,7239.0
2021-12-15 12:05:00,134.12,134.12,133.94,134.11,5958.0,127.6208,127.6208,127.4495,127.6113,5958.0
2021-12-15 12:10:00,134.09,134.2,134.07,134.15,3827.0,127.5923,127.6969,127.5732,127.6494,3827.0
2021-12-15 12:15:00,134.1,134.11,133.88,133.89,5112.0,127.6018,127.6113,127.3925,127.402,5112.0
2021-12-15 12:20:00,133.9,133.98,133.82,133.96,3868.0,127.4115,127.4876,127.3354,127.4686,3868.0
2021-12-15 12:25:00,133.92,134.33,133.91,134.33,6399.0,127.4305,127.8206,127.421,127.8206,6399.0
2021-12-15 12:30:00,134.3,134.32,134.19,134.31,4181.0,127.7921,127.8111,127.6874,127.8016,4181.0
2021-12-15 12:35:00,134.33,134.34,134.23,134.3,4508.0,127.8206,127.8302,127.7255,127.7921,4508.0
2021-12-15 12:40:00,134.23,134.31,134.2,134.22,2653.0,127.7255,127.8016,127.6969,127.716,2653.0
2021-12-15 12:45:00,134.19,134.39,134.19,134.35,4791.0,127.6874,127.8777,127.6874,127.8397,4791.0
2021-12-15 12:50:00,134.37,134.46,134.35,134.4,6982.0,127.8587,127.9443,127.8397,127.8873,6982.0
2021-12-15 12:55:00,134.4,134.5,134.4,134.47,3072.0,127.8873,127.9824,127.8873,127.9539,3072.0
2021-12-15 13:00:00,134.47,134.47,134.38,134.43,4830.0,127.9539,127.9539,127.8682,127.9158,4830.0
2021-12-15 13:05:00,134.46,134.46,134.36,134.39,9697.0,127.9443,127.9443,127.8492,127.8777,9697.0
2021-12-15 13:10:00,134.35,134.39,134.29,134.38,7137.0,127.8397,127.8777,127.7826,127.8682,7137.0
2021-12-15 13:15:00,134.37,134.48,134.34,134.37,7242.0,127.8587,127.9634,127.8302,127.8587,7242.0
2021-12-15 13:20:00,134.37,134.37,134.25,134.25,2889.0,127.8587,127.8587,127.7445,127.7445,2889.0
2021-12-15 13:25:00,134.29,134.4,134.29,134.38,6486.0,127.7826,127.8873,127.7826,127.8682,6486.0
2021-12-15 13:30:00,134.33,134.46,134.33,134.37,23240.0,127.8206,127.9443,127.8206,127.8587,23240.0
2021-12-15 13:35:00,134.37,134.52,134.2,134.2,5802.0,127.8587,128.0014,127.6969,127.6969,5802.0
2021-12-15 13:40:00,134.22,134.27,134.13,134.25,10574.0,127.716,127.7636,127.6303,127.7445,10574.0
2021-12-15 13:45:00,134.26,134.33,134.2,134.24,5195.0,127.754,127.8206,127.6969,127.735,5195.0
2021-12-15 13:50:00,134.22,134.23,134.03,134.08,4497.0,127.716,127.7255,127.5352,127.5828,4497.0
2021-12-15 13:55:00,134.06,134.23,134.02,134.23,4698.0,127.5637,127.7255,127.5257,127.7255,4698.0
2021-12-15 14:00:00,134.08,134.31,133.61,134.28,8678.0,127.5828,127.8016,127.1355,127.7731,8678.0
2021-12-15 14:05:00,134.3,134.5,134.11,134.41,8819.0,127.7921,127.9824,127.6113,127.8968,8819.0
2021-12-15 14:10:00,134.35,134.53,134.24,134.42,8066.0,127.8397,128.011,127.735,127.9063,8066.0
2021-12-15 14:15:00,134.41,134.43,134.16,134.2,15435.0,127.8968,127.9158,127.6589,127.6969,15435.0
2021-12-15 14:20:00,134.18,134.18,133.74,133.78,8876.0,127.6779,127.6779,127.2592,127.2973,8876.0
2021-12-15 14:25:00,133.77,133.85,133.49,133.71,8861.0,127.2878,127.3639,127.0213,127.2307,8861.0
2021-12-15 14:30:00,133.65,133.76,133.43,133.47,10410.0,127.1736,127.2783,126.9643,127.0023,10410.0
2021-12-15 14:35:00,133.45,133.85,133.45,133.82,13285.0,126.9833,127.3639,126.9833,127.3354,13285.0
2021-12-15 14:40:00,133.82,134.06,133.75,133.86,13017.0,127.3354,127.5637,127.2688,127.3734,13017.0
2021-12-15 14:45:00,133.81,133.98,133.77,133.84,9363.0,127.3258,127.4876,127.2878,127.3544,9363.0
2021-12-15 14:50:00,133.81,134.0,133.72,133.91,13649.0,127.3258,127.5066,127.2402,127.421,13649.0
2021-12-15 14:55:00,133.89,134.08,133.62,133.77,23032.0,127.402,127.5828,127.1451,127.2878,23032.0
2021-12-15 15:00:00,133.8,134.03,133.79,133.99,12679.0,127.3163,127.5352,127.3068,127.4971,12679.0
2021-12-15 15:05:00,133.96,134.34,133.95,134.26,13326.0,127.4686,127.8302,127.4591,127.754,13326.0
2021-12-15 15:10:00,134.25,134.35,134.15,134.35,30485.0,127.7445,127.8397,127.6494,127.8397,30485.0
2021-12-15 15:15:00,134.35,134.79,134.35,134.78,13574.0,127.8397,128.2584,127.8397,128.2488,13574.0
2021-12-15 15:20:00,134.77,134.94,134.76,134.85,13652.0,128.2393,128.4011,128.2298,128.3154,13652.0
2021-12-15 15:25:00,134.93,135.13,134.88,135.09,18051.0,128.3916,128.5819,128.344,128.5438,18051.0
2021-12-15 15:30:00,135.15,135.16,134.92,134.96,15778.0,128.6009,128.6104,128.3821,128.4201,15778.0
2021-12-15 15:35:00,135.01,135.2,135.0,135.07,17622.0,128.4677,128.6485,128.4582,128.5248,17622.0
2021-12-15 15:40:00,135.07,135.23,134.81,134.81,23622.0,128.5248,128.677,128.2774,128.2774,23622.0
2021-12-15 15:45:00,134.86,134.89,134.52,134.55,38330.0,128.325,128.3535,128.0014,128.03,38330.0
2021-12-15 15:50:00,134.52,135.05,134.48,135.03,50172.0,128.0014,128.5058,127.9634,128.4867,50172.0
2021-12-15 15:55:00,135.01,135.26,134.97,135.13,80019.0,128.4677,128.7056,128.4296,128.5819,80019.0
2021-12-16 09:30:00,135.44,135.76,135.22,135.41,44986.0,129.1896,129.4948,128.9797,129.161,44986.0
2021-12-16 09:35:00,135.4,135.7,135.07,135.29,21813.0,129.1514,129.4376,128.8367,129.0465,21813.0
2021-12-16 09:40:00,135.27,135.4,135.03,135.21,13049.0,129.0274,129.1514,128.7985,128.9702,13049.0
2021-12-16 09:45:00,135.21,135.79,135.19,135.69,22079.0,128.9702,129.5234,128.9511,129.4281,22079.0
2021-12-16 09:50:00,135.61,135.61,135.31,135.46,9008.0,129.3518,129.3518,129.0656,129.2087,9008.0
2021-12-16 09:55:00,135.42,135.5,135.26,135.43,12242.0,129.1705,129.2468,129.0179,129.1801,12242.0
2021-12-16 10:00:00,135.47,135.62,135.3,135.31,11179.0,129.2182,129.3613,129.0561,129.0656,11179.0
2021-12-16 10:05:00,135.33,135.55,135.28,135.49,14944.0,129.0847,129.2945,129.037,129.2373,14944.0
2021-12-16 10:10:00,135.52,135.65,135.47,135.54,20619.0,129.2659,129.3899,129.2182,129.285,20619.0
2021-12-16 10:15:00,135.53,135.91,135.51,135.74,17644.0,129.2754,129.6379,129.2564,129.4758,17644.0
2021-12-16 10:20:00,135.71,135.82,135.61,135.76,12597.0,129.4471,129.5521,129.3518,129.4948,12597.0
2021-12-16 10:25:00,135.72,135.9,135.65,135.89,13178.0,129.4567,129.6284,129.3899,129.6188,13178.0
2021-12-16 10:30:00,135.89,136.06,135.86,135.99,19451.0,129.6188,129.781,129.5902,129.7142,19451.0
2021-12-16 10:35:00,136.02,136.02,135.77,135.87,12101.0,129.7428,129.7428,129.5044,129.5998,12101.0
2021-12-16 10:40:00,135.85,136.09,135.85,136.08,11168.0,129.5807,129.8096,129.5807,129.8001,11168.0
2021-12-16 10:45:00,136.12,136.23,136.03,136.22,14601.0,129.8382,129.9431,129.7524,129.9336,14601.0
2021-12-16 10:50:00,136.26,136.29,135.93,136.0,22692.0,129.9718,130.0004,129.657,129.7238,22692.0
2021-12-16 10:55:00,135.97,135.97,135.79,135.94,10920.0,129.6951,129.6951,129.5234,129.6665,10920.0
2021-12-16 11:00:00,135.93,135.93,135.49,135.62,12204.0,129.657,129.657,129.2373,129.3613,12204.0
2021-12-16 11:05:00,135.62,135.88,135.61,135.88,31523.0,129.3613,129.6093,129.3518,129.6093,31523.0
2021-12-16 11:10:00,135.83,136.3,135.82,136.3,30165.0,129.5616,130.0099,129.5521,130.0099,30165.0
2021-12-16 11:15:00,136.3,136.73,136.22,136.47,30782.0,130.0099,130.4201,129.9336,130.1721,30782.0
2021-12-16 11:20:00,136.5,136.68,136.44,136.55,24016.0,130.2007,130.3724,130.1434,130.2484,24016.0
2021-12-16 11:25:00,136.56,136.67,136.46,136.58,21688.0,130.2579,130.3628,130.1625,130.277,21688.0
2021-12-16 11:30:00,136.58,136.58,136.29,136.46,15792.0,130.277,130.277,130.0004,130.1625,15792.0
2021-12-16 11:35:00,136.43,136.66,136.42,136.46,22130.0,130.1339,130.3533,130.1244,130.1625,22130.0
2021-12-16 11:40:00,136.43,136.44,136.14,136.14,15761.0,130.1339,130.1434,129.8573,129.8573,15761.0
2021-12-16 11:45:00,136.12,136.21,135.99,136.09,11381.0,129.8382,129.9241,129.7142,129.8096,11381.0
2021-12-16 11:50:00,136.01,136.15,135.96,136.1,11065.0,129.7333,129.8668,129.6856,129.8191,11065.0
2021-12-16 11:55:00,136.15,136.25,135.97,136.0,20874.0,129.8668,129.9622,129.6951,129.7238,20874.0
2021-12-16 12:00:00,135.96,136.08,135.86,136.08,19052.0,129.6856,129.8001,129.5902,129.8001,19052.0
2021-12-16 12:05:00,136.03,136.04,135.8,135.83,32096.0,129.7524,129.7619,129.533,129.5616,32096.0
2021-12-16 12:10:00,135.83,136.21,135.79,135.99,7605.0,129.5616,129.9241,129.5234,129.7142,7605.0
2021-12-16 12:15:00,135.95,136.03,135.71,135.87,10611.0,129.6761,129.7524,129.4471,129.5998,10611.0
2021-12-16 12:20:00,135.87,136.08,135.87,135.95,11167.0,129.5998,129.8001,129.5998,129.6761,11167.0
2021-12-16 12:25:00,135.99,136.19,135.92,136.14,5495.0,129.7142,129.905,129.6474,129.8573,5495.0
2021-12-16 12:30:00,136.15,136.18,136.0,136.03,7357.0,129.8668,129.8954,129.7238,129.7524,7357.0
2021-12-16 12:35:00,136.03,136.09,135.96,136.01,7334.0,129.7524,129.8096,129.6856,129.7333,7334.0
2021-12-16 12:40:00,136.05,136.12,136.03,136.08,4763.0,129.7714,129.8382,129.7524,129.8001,4763.0
2021-12-16 12:45:00,136.06,136.19,135.95,136.01,18859.0,129.781,129.905,129.6761,129.7333,18859.0
2021-12-16 12:50:00,135.99,136.17,135.98,136.15,7178.0,129.7142,129.8859,129.7047,129.8668,7178.0
2021-12-16 12:55:00,136.18,136.24,136.0,136.03,11676.0,129.8954,129.9527,129.7238,129.7524,11676.0
2021-12-16 13:00:00,136.03,136.14,136.03,136.1,4672.0,129.7524,129.8573,129.7524,129.8191,4672.0
2021-12-16 13:05:00,136.09,136.22,135.98,136.18,15865.0,129.8096,129.9336,129.7047,129.8954,15865.0
2021-12-16 13:10:00,136.2,136.28,136.16,136.22,14173.0,129.9145,129.9908,129.8764,129.9336,14173.0
2021-12-16 13:15:00,136.21,136.21,136.08,136.19,7934.0,129.9241,129.9241,129.8001,129.905,7934.0
2021-12-16 13:20:00,136.19,136.21,135.98,136.03,5552.0,129.905,129.9241,129.7047,129.7524,5552.0
2021-12-16 13:25:00,136.05,136.14,136.02,136.11,5957.0,129.7714,129.8573,129.7428,129.8287,5957.0
2021-12-16 13:30:00,136.08,136.12,135.95,136.0,6392.0,129.8001,129.8382,129.6761,129.7238,6392.0
2021-12-16 13:35:00,135.97,136.11,135.97,136.11,3444.0,129.6951,129.8287,129.6951,129.8287,3444.0
2021-12-16 13:40:00,136.08,136.11,135.98,136.07,13206.0,129.8001,129.8287,129.7047,129.7905,13206.0
2021-12-16 13:45:00,136.04,136.14,135.98,136.1,7277.0,129.7619,129.8573,129.7047,129.8191,7277.0
2021-12-16 13:50:00,136.08,136.14,136.0,136.0,6383.0,129.8001,129.8573,129.7238,129.7238,6383.0
2021-12-16 13:55:00,136.03,136.11,135.95,135.95,7059.0,129.7524,129.8287,129.6761,129.6761,7059.0
2021-12-16 14:00:00,135.98,136.19,135.9,136.17,11490.0,129.7047,129.905,129.6284,129.8859,11490.0
2021-12-16 14:05:00,136.19,136.24,135.97,136.02,18013.0,129.905,129.9527,129.6951,129.7428,18013.0
2021-12-16 14:10:00,136.02,136.13,135.98,136.12,19944.0,129.7428,129.8478,129.7047,129.8382,19944.0
2021-12-16 14:15:00,136.13,136.24,136.07,136.15,10392.0,129.8478,129.9527,129.7905,129.8668,10392.0
2021-12-16 14:20:00,136.17,136.17,135.99,136.04,9287.0,129.8859,129.8859,129.7142,129.7619,9287.0
2021-12-16 14:25:00,136.02,136.07,135.98,135.99,17068.0,129.7428,129.7905,129.7047,129.7142,17068.0
2021-12-16 14:30:00,135.99,135.99,135.91,135.96,10408.0,129.7142,129.7142,129.6379,129.6856,10408.0
2021-12-16 14:35:00,135.98,136.11,135.94,136.08,11034.0,129.7047,129.8287,129.6665,129.8001,11034.0
2021-12-16 14:40:00,136.08,136.16,136.06,136.11,7686.0,129.8001,129.8764,129.781,129.8287,7686.0
2021-12-16 14:45:00,136.11,136.11,135.52,135.56,14879.0,129.8287,129.8287,129.2659,129.3041,14879.0
2021-12-16 14:50:00,135.6,135.66,135.39,135.39,6754.0,129.3422,129.3994,129.1419,129.1419,6754.0
2021-12-16 14:55:00,135.39,135.65,135.32,135.65,10537.0,129.1419,129.3899,129.0751,129.3899,10537.0
2021-12-16 15:00:00,135.68,135.72,135.46,135.55,8965.0,129.4185,129.4567,129.2087,129.2945,8965.0
2021-12-16 15:05:00,135.59,135.67,135.38,135.38,9007.0,129.3327,129.409,129.1324,129.1324,9007.0
2021-12-16 15:10:00,135.39,135.48,135.21,135.44,21175.0,129.1419,129.2277,128.9702,129.1896,21175.0
2021-12-16 15:15:00,135.42,135.59,135.38,135.57,14923.0,129.1705,129.3327,129.1324,129.3136,14923.0
2021-12-16 15:20:00,135.59,135.78,135.59,135.71,10762.0,129.3327,129.5139,129.3327,129.4471,10762.0
2021-12-16 15:25:00,135.75,136.04,135.67,135.99,15263.0,129.4853,129.7619,129.409,129.7142,15263.0
2021-12-16 15:30:00,136.01,136.15,135.86,136.15,20482.0,129.7333,129.8668,129.5902,129.8668,20482.0
2021-12-16 15:35:00,136.14,136.25,136.0,136.22,24584.0,129.8573,129.9622,129.7238,129.9336,24584.0
2021-12-16 15:40:00,136.22,136.4,136.04,136.06,24910.0,129.9336,130.1053,129.7619,129.781,24910.0
2021-12-16 15:45:00,136.08,136.18,135.86,135.86,52649.0,129.8001,129.8954,129.5902,129.5902,52649.0
2021-12-16 15:50:00,135.88,136.37,135.88,136.06,48105.0,129.6093,130.0767,129.6093,129.781,48105.0
2021-12-16 15:55:00,136.08,136.16,135.87,135.96,148264.0,129.8001,129.8764,129.5998,129.6856,148264.0
2021-12-17 09:30:00,135.58,135.62,134.75,134.75,543391.0,129.3231,129.3613,128.5314,128.5314,543391.0
2021-12-17 09:35:00,134.9,134.9,134.21,134.79,11480.0,128.6745,128.6745,128.0164,128.5696,11480.0
2021-12-17 09:40:00,134.66,134.74,134.37,134.55,10990.0,128.4456,128.5219,128.169,128.3407,10990.0
2021-12-17 09:45:00,134.45,134.77,134.33,134.77,9942.0,128.2453,128.5505,128.1308,128.5505,9942.0
2021-12-17 09:50:00,134.84,135.0,134.42,134.42,12645.0,128.6173,128.7699,128.2167,128.2167,12645.0
2021-12-17 09:55:00,134.4,134.42,134.22,134.4,7854.0,128.1976,128.2167,128.0259,128.1976,7854.0
2021-12-17 10:00:00,134.4,134.4,133.82,133.93,13057.0,128.1976,128.1976,127.6444,127.7493,13057.0
2021-12-17 10:05:00,133.93,134.07,133.86,134.04,12885.0,127.7493,127.8828,127.6825,127.8542,12885.0
2021-12-17 10:10:00,134.11,134.12,133.67,133.71,9268.0,127.921,127.9305,127.5013,127.5394,9268.0
2021-12-17 10:15:00,133.64,133.93,133.47,133.93,10436.0,127.4727,127.7493,127.3105,127.7493,10436.0
2021-12-17 10:20:00,133.86,134.06,133.8,134.03,5968.0,127.6825,127.8733,127.6253,127.8447,5968.0
2021-12-17 10:25:00,134.03,134.22,133.8,133.97,11849.0,127.8447,128.0259,127.6253,127.7874,11849.0
2021-12-17 10:30:00,133.99,134.04,133.81,134.0,8169.0,127.8065,127.8542,127.6348,127.816,8169.0
2021-12-17 10:35:00,134.05,134.17,133.9,134.08,10234.0,127.8637,127.9782,127.7207,127.8924,10234.0
2021-12-17 10:40:00,134.13,134.14,133.76,133.93,24355.0,127.9401,127.9496,127.5871,127.7493,24355.0
2021-12-17 10:45:00,133.9,134.37,133.9,134.37,9192.0,127.7207,128.169,127.7207,128.169,9192.0
2021-12-17 10:50:00,134.34,134.7,134.31,134.66,7213.0,128.1404,128.4837,128.1117,128.4456,7213.0
2021-12-17 10:55:00,134.68,134.8,134.62,134.77,16302.0,128.4647,128.5791,128.4074,128.5505,16302.0
2021-12-17 11:00:00,134.77,134.77,134.47,134.47,19493.0,128.5505,128.5505,128.2644,128.2644,19493.0
2021-12-17 11:05:00,134.47,134.58,134.4,134.53,12169.0,128.2644,128.3693,128.1976,128.3216,12169.0
2021-12-17 11:10:00,134.58,135.0,134.58,134.97,8271.0,128.3693,128.7699,128.3693,128.7413,8271.0
2021-12-17 11:15:00,135.03,135.23,134.98,135.17,10004.0,128.7985,128.9893,128.7508,128.9321,10004.0
2021-12-17 11:20:00,135.11,135.25,135.01,135.04,10624.0,128.8748,129.0084,128.7794,128.8081,10624.0
2021-12-17 11:25:00,135.02,135.02,134.67,134.78,6423.0,128.789,128.789,128.4551,128.5601,6423.0
2021-12-17 11:30:00,134.78,134.84,134.36,134.39,8070.0,128.5601,128.6173,128.1594,128.1881,8070.0
2021-12-17 11:35:00,134.41,134.45,134.09,134.12,13597.0,128.2071,128.2453,127.9019,127.9305,13597.0
2021-12-17 11:40:00,134.11,134.11,133.76,133.78,5121.0,127.921,127.921,127.5871,127.6062,5121.0
2021-12-17 11:45:00,133.72,133.73,133.4,133.45,6938.0,127.549,127.5585,127.2437,127.2914,6938.0
2021-12-17 11:50:00,133.46,133.64,133.43,133.53,6913.0,127.301,127.4727,127.2724,127.3677,6913.0
2021-12-17 11:55:00,133.52,133.68,133.48,133.62,5569.0,127.3582,127.5108,127.32,127.4536,5569.0
2021-12-17 12:00:00,133.62,133.7,133.48,133.65,8348.0,127.4536,127.5299,127.32,127.4822,8348.0
2021-12-17 12:05:00,133.71,133.78,133.52,133.62,7248.0,127.5394,127.6062,127.3582,127.4536,7248.0
2021-12-17 12:10:00,133.62,133.87,133.62,133.87,5869.0,127.4536,127.692,127.4536,127.692,5869.0
2021-12-17 12:15:00,133.92,133.99,133.74,133.77,6624.0,127.7397,127.8065,127.568,127.5967,6624.0
2021-12-17 12:20:00,133.81,134.01,133.76,133.97,9663.0,127.6348,127.8256,127.5871,127.7874,9663.0
2021-12-17 12:25:00,133.92,134.24,133.88,134.24,7401.0,127.7397,128.045,127.7016,128.045,7401.0
2021-12-17 12:30:00,134.25,134.47,134.24,134.36,6245.0,128.0545,128.2644,128.045,128.1594,6245.0
2021-12-17 12:35:00,134.39,134.49,134.31,134.41,6800.0,128.1881,128.2834,128.1117,128.2071,6800.0
2021-12-17 12:40:00,134.42,134.45,134.28,134.28,5525.0,128.2167,128.2453,128.0831,128.0831,5525.0
2021-12-17 12:45:00,134.31,134.31,134.22,134.28,6110.0,128.1117,128.1117,128.0259,128.0831,6110.0
2021-12-17 12:50:00,134.26,134.36,134.18,134.32,7820.0,128.0641,128.1594,127.9877,128.1213,7820.0
2021-12-17 12:55:00,134.29,134.4,134.24,134.27,7043.0,128.0927,128.1976,128.045,128.0736,7043.0
2021-12-17 13:00:00,134.27,134.55,134.24,134.51,8771.0,128.0736,128.3407,128.045,128.3025,8771.0
2021-12-17 13:05:00,134.47,134.51,134.33,134.41,8399.0,128.2644,128.3025,128.1308,128.2071,8399.0
2021-12-17 13:10:00,134.35,134.46,134.32,134.41,5914.0,128.1499,128.2548,128.1213,128.2071,5914.0
2021-12-17 13:15:00,134.41,134.55,134.38,134.55,6275.0,128.2071,128.3407,128.1785,128.3407,6275.0
2021-12-17 13:20:00,134.54,134.62,134.47,134.55,5810.0,128.3311,128.4074,128.2644,128.3407,5810.0
2021-12-17 13:25:00,134.55,134.63,134.52,134.6,8666.0,128.3407,128.417,128.3121,128.3884,8666.0
2021-12-17 13:30:00,134.6,134.67,134.53,134.58,5661.0,128.3884,128.4551,128.3216,128.3693,5661.0
2021-12-17 13:35:00,134.56,134.57,134.38,134.41,17689.0,128.3502,128.3597,128.1785,128.2071,17689.0
2021-12-17 13:40:00,134.43,134.51,134.4,134.51,5669.0,128.2262,128.3025,128.1976,128.3025,5669.0
2021-12-17 13:45:00,134.54,134.67,134.54,134.65,7593.0,128.3311,128.4551,128.3311,128.4361,7593.0
2021-12-17 13:50:00,134.63,134.7,134.62,134.68,2725.0,128.417,128.4837,128.4074,128.4647,2725.0
2021-12-17 13:55:00,134.69,134.85,134.66,134.81,9732.0,128.4742,128.6268,128.4456,128.5887,9732.0
2021-12-17 14:00:00,134.82,134.82,134.47,134.52,14401.0,128.5982,128.5982,128.2644,128.3121,14401.0
2021-12-17 14:05:00,134.52,134.7,134.5,134.58,13808.0,128.3121,128.4837,128.293,128.3693,13808.0
2021-12-17 14:10:00,134.56,134.68,134.53,134.54,8326.0,128.3502,128.4647,128.3216,128.3311,8326.0
2021-12-17 14:15:00,134.57,134.75,134.57,134.68,9160.0,128.3597,128.5314,128.3597,128.4647,9160.0
2021-12-17 14:20:00,134.66,134.71,134.62,134.64,7992.0,128.4456,128.4933,128.4074,128.4265,7992.0
2021-12-17 14:25:00,134.62,134.66,134.4,134.44,8544.0,128.4074,128.4456,128.1976,128.2357,8544.0
2021-12-17 14:30:00,134.47,134.5,134.37,134.38,7442.0,128.2644,128.293,128.169,128.1785,7442.0
2021-12-17 14:35:00,134.36,134.46,134.31,134.4,10488.0,128.1594,128.2548,128.1117,128.1976,10488.0
2021-12-17 14:40:00,134.4,134.46,134.35,134.46,11494.0,128.1976,128.2548,128.1499,128.2548,11494.0
2021-12-17 14:45:00,134.51,134.65,134.51,134.54,8323.0,128.3025,128.4361,128.3025,128.3311,8323.0
2021-12-17 14:50:00,134.51,134.53,134.35,134.37,8938.0,128.3025,128.3216,128.1499,128.169,8938.0
2021-12-17 14:55:00,134.39,134.47,134.32,134.47,13656.0,128.1881,128.2644,128.1213,128.2644,13656.0
2021-12-17 15:00:00,134.46,134.69,134.45,134.46,11323.0,128.2548,128.4742,128.2453,128.2548,11323.0
2021-12-17 15:05:00,134.48,134.63,134.48,134.59,9189.0,128.2739,128.417,128.2739,128.3788,9189.0
2021-12-17 15:10:00,134.59,134.59,134.07,134.09,22536.0,128.3788,128.3788,127.8828,127.9019,22536.0
2021-12-17 15:15:00,134.11,134.2,133.99,134.17,13165.0,127.921,128.0068,127.8065,127.9782,13165.0
2021-12-17 15:20:00,134.18,134.33,134.1,134.22,10966.0,127.9877,128.1308,127.9114,128.0259,10966.0
2021-12-17 15:25:00,134.24,134.24,134.0,134.05,10239.0,128.045,128.045,127.816,127.8637,10239.0
2021-12-17 15:30:00,134.05,134.13,133.75,134.01,25789.0,127.8637,127.9401,127.5776,127.8256,25789.0
2021-12-17 15:35:00,134.01,134.01,133.74,133.98,19058.0,127.8256,127.8256,127.568,127.797,19058.0
2021-12-17 15:40:00,133.98,134.15,133.89,134.02,22161.0,127.797,127.9591,127.7111,127.8351,22161.0
2021-12-17 15:45:00,134.0,134.03,133.7,133.73,35117.0,127.816,127.8447,127.5299,127.5585,35117.0
2021-12-17 15:50:00,133.74,133.9,133.34,133.64,58386.0,127.568,127.7207,127.1865,127.4727,58386.0
2021-12-17 15:55:00,133.6,133.62,133.2,133.41,239086.0,127.4345,127.4536,127.053,127.2533,239086.0
2021-12-20 09:30:00,132.3,132.49,131.43,132.3,43883.0,126.1945,126.3757,125.3647,126.1945,43883.0
2021-12-20 09:35:00,132.19,132.36,131.91,132.19,17983.0,126.0896,126.2517,125.8225,126.0896,17983.0
2021-12-20 09:40:00,132.15,132.44,131.83,132.44,14132.0,126.0514,126.328,125.7462,126.328,14132.0
2021-12-20 09:45:00,132.39,132.39,132.02,132.02,9949.0,126.2803,126.2803,125.9274,125.9274,9949.0
2021-12-20 09:50:00,132.0,132.01,131.73,131.85,10771.0,125.9083,125.9179,125.6508,125.7653,10771.0
2021-12-20 09:55:00,131.9,132.29,131.85,132.26,10633.0,125.813,126.185,125.7653,126.1563,10633.0
2021-12-20 10:00:00,132.24,132.42,132.18,132.26,8560.0,126.1373,126.309,126.08,126.1563,8560.0
2021-12-20 10:05:00,132.11,132.21,131.78,131.94,5353.0,126.0133,126.1087,125.6985,125.8511,5353.0
2021-12-20 10:10:00,131.87,131.87,131.35,131.35,16428.0,125.7843,125.7843,125.2883,125.2883,16428.0
2021-12-20 10:15:00,131.41,131.73,131.4,131.66,9908.0,125.3456,125.6508,125.336,125.584,9908.0
2021-12-20 10:20:00,131.58,131.58,131.06,131.1,8443.0,125.5077,125.5077,125.0117,125.0499,8443.0
2021-12-20 10:25:00,131.0,131.39,130.92,131.11,9316.0,124.9545,125.3265,124.8782,125.0594,9316.0
2021-12-20 10:30:00,130.99,131.41,130.89,131.29,6960.0,124.945,125.3456,124.8496,125.2311,6960.0
2021-12-20 10:35:00,131.36,131.84,131.36,131.74,7953.0,125.2979,125.7557,125.2979,125.6603,7953.0
2021-12-20 10:40:00,131.77,132.0,131.53,132.0,12017.0,125.689,125.9083,125.46,125.9083,12017.0
2021-12-20 10:45:00,131.97,132.0,131.63,131.64,16333.0,125.8797,125.9083,125.5554,125.565,16333.0
2021-12-20 10:50:00,131.68,131.72,131.57,131.67,6248.0,125.6031,125.6413,125.4982,125.5936,6248.0
2021-12-20 10:55:00,131.66,131.72,131.44,131.52,6322.0,125.584,125.6413,125.3742,125.4505,6322.0
2021-12-20 11:00:00,131.47,131.65,131.38,131.51,10304.0,125.4028,125.5745,125.317,125.441,10304.0
2021-12-20 11:05:00,131.51,131.55,131.32,131.42,9140.0,125.441,125.4791,125.2597,125.3551,9140.0
2021-12-20 11:10:00,131.43,131.52,131.34,131.4,10606.0,125.3647,125.4505,125.2788,125.336,10606.0
2021-12-20 11:15:00,131.42,131.77,131.34,131.77,8186.0,125.3551,125.689,125.2788,125.689,8186.0
2021-12-20 11:20:00,131.77,131.97,131.61,131.96,8894.0,125.689,125.8797,125.5363,125.8702,8894.0
2021-12-20 11:25:00,131.9,131.9,131.65,131.71,7668.0,125.813,125.813,125.5745,125.6317,7668.0
2021-12-20 11:30:00,131.65,131.87,131.56,131.56,9145.0,125.5745,125.7843,125.4887,125.4887,9145.0
2021-12-20 11:35:00,131.63,131.74,131.56,131.67,5539.0,125.5554,125.6603,125.4887,125.5936,5539.0
2021-12-20 11:40:00,131.61,131.69,131.6,131.63,5314.0,125.5363,125.6127,125.5268,125.5554,5314.0
2021-12-20 11:45:00,131.63,131.71,131.51,131.7,5539.0,125.5554,125.6317,125.441,125.6222,5539.0
2021-12-20 11:50:00,131.71,132.0,131.71,131.95,7041.0,125.6317,125.9083,125.6317,125.8607,7041.0
2021-12-20 11:55:00,131.95,132.09,131.88,132.03,10391.0,125.8607,125.9942,125.7939,125.937,10391.0
2021-12-20 12:00:00,131.98,132.02,131.82,132.02,5421.0,125.8893,125.9274,125.7367,125.9274,5421.0
2021-12-20 12:05:00,131.92,131.92,131.76,131.84,3134.0,125.832,125.832,125.6794,125.7557,3134.0
2021-12-20 12:10:00,131.81,131.93,131.72,131.77,4456.0,125.7271,125.8416,125.6413,125.689,4456.0
2021-12-20 12:15:00,131.74,131.98,131.71,131.97,6014.0,125.6603,125.8893,125.6317,125.8797,6014.0
2021-12-20 12:20:00,131.91,131.91,131.69,131.74,5585.0,125.8225,125.8225,125.6127,125.6603,5585.0
2021-12-20 12:25:00,131.75,131.87,131.73,131.83,5689.0,125.6699,125.7843,125.6508,125.7462,5689.0
2021-12-20 12:30:00,131.87,131.92,131.59,131.63,6732.0,125.7843,125.832,125.5173,125.5554,6732.0
2021-12-20 12:35:00,131.61,131.8,131.6,131.71,2088.0,125.5363,125.7176,125.5268,125.6317,2088.0
2021-12-20 12:40:00,131.78,131.83,131.69,131.69,4878.0,125.6985,125.7462,125.6127,125.6127,4878.0
2021-12-20 12:45:00,131.69,131.79,131.66,131.73,5265.0,125.6127,125.708,125.584,125.6508,5265.0
2021-12-20 12:50:00,131.72,131.85,131.68,131.75,5714.0,125.6413,125.7653,125.6031,125.6699,5714.0
2021-12-20 12:55:00,131.81,131.85,131.58,131.66,6552.0,125.7271,125.7653,125.5077,125.584,6552.0
2021-12-20 13:00:00,131.66,131.7,131.61,131.64,3508.0,125.584,125.6222,125.5363,125.565,3508.0
2021-12-20 13:05:00,131.66,131.8,131.59,131.74,6358.0,125.584,125.7176,125.5173,125.6603,6358.0
2021-12-20 13:10:00,131.77,131.85,131.65,131.79,8299.0,125.689,125.7653,125.5745,125.708,8299.0
2021-12-20 13:15:00,131.78,131.91,131.78,131.9,3607.0,125.6985,125.8225,125.6985,125.813,3607.0
2021-12-20 13:20:00,131.8,131.82,131.69,131.71,7915.0,125.7176,125.7367,125.6127,125.6317,7915.0
2021-12-20 13:25:00,131.71,131.82,131.67,131.77,10759.0,125.6317,125.7367,125.5936,125.689,10759.0
2021-12-20 13:30:00,131.74,131.78,131.61,131.65,4511.0,125.6603,125.6985,125.5363,125.5745,4511.0
2021-12-20 13:35:00,131.66,131.95,131.66,131.95,5863.0,125.584,125.8607,125.584,125.8607,5863.0
2021-12-20 13:40:00,131.97,132.08,131.88,131.89,5358.0,125.8797,125.9847,125.7939,125.8034,5358.0
2021-12-20 13:45:00,131.93,132.0,131.84,131.97,6254.0,125.8416,125.9083,125.7557,125.8797,6254.0
2021-12-20 13:50:00,132.0,132.15,131.89,132.15,5456.0,125.9083,126.0514,125.8034,126.0514,5456.0
2021-12-20 13:55:00,132.09,132.19,131.97,132.02,5330.0,125.9942,126.0896,125.8797,125.9274,5330.0
2021-12-20 14:00:00,131.98,132.13,131.98,132.05,5938.0,125.8893,126.0323,125.8893,125.956,5938.0
2021-12-20 14:05:00,132.03,132.1,132.0,132.07,7010.0,125.937,126.0037,125.9083,125.9751,7010.0
2021-12-20 14:10:00,132.04,132.05,131.87,131.9,5954.0,125.9465,125.956,125.7843,125.813,5954.0
2021-12-20 14:15:00,131.92,132.03,131.89,132.02,4629.0,125.832,125.937,125.8034,125.9274,4629.0
2021-12-20 14:20:00,132.02,132.03,131.94,131.95,4695.0,125.9274,125.937,125.8511,125.8607,4695.0
2021-12-20 14:25:00,131.92,131.95,131.83,131.86,5659.0,125.832,125.8607,125.7462,125.7748,5659.0
2021-12-20 14:30:00,131.86,131.91,131.73,131.74,5779.0,125.7748,125.8225,125.6508,125.6603,5779.0
2021-12-20 14:35:00,131.76,131.8,131.7,131.72,5899.0,125.6794,125.7176,125.6222,125.6413,5899.0
2021-12-20 14:40:00,131.73,131.84,131.73,131.83,8485.0,125.6508,125.7557,125.6508,125.7462,8485.0
2021-12-20 14:45:00,131.85,131.93,131.82,131.93,4567.0,125.7653,125.8416,125.7367,125.8416,4567.0
2021-12-20 14:50:00,131.94,132.11,131.92,132.07,5939.0,125.8511,126.0133,125.832,125.9751,5939.0
2021-12-20 14:55:00,132.1,132.12,131.91,131.97,7282.0,126.0037,126.0228,125.8225,125.8797,7282.0
2021-12-20 15:00:00,131.96,132.09,131.95,132.02,8357.0,125.8702,125.9942,125.8607,125.9274,8357.0
2021-12-20 15:05:00,131.99,132.12,131.98,132.12,5546.0,125.8988,126.0228,125.8893,126.0228,5546.0
2021-12-20 15:10:00,132.07,132.22,131.94,131.94,8337.0,125.9751,126.1182,125.8511,125.8511,8337.0
2021-12-20 15:15:00,131.93,132.23,131.92,132.08,13481.0,125.8416,126.1277,125.832,125.9847,13481.0
2021-12-20 15:20:00,132.08,132.18,132.01,132.07,16025.0,125.9847,126.08,125.9179,125.9751,16025.0
2021-12-20 15:25:00,132.09,132.13,132.02,132.06,8718.0,125.9942,126.0323,125.9274,125.9656,8718.0
2021-12-20 15:30:00,132.06,132.06,131.87,132.02,13317.0,125.9656,125.9656,125.7843,125.9274,13317.0
2021-12-20 15:35:00,131.99,132.22,131.96,132.17,11065.0,125.8988,126.1182,125.8702,126.0705,11065.0
2021-12-20 15:40:00,132.15,132.22,132.09,132.16,12739.0,126.0514,126.1182,125.9942,126.061,12739.0
2021-12-20 15:45:00,132.15,132.33,132.11,132.26,15692.0,126.0514,126.2231,126.0133,126.1563,15692.0
2021-12-20 15:50:00,132.27,132.58,132.26,132.44,36762.0,126.1659,126.4616,126.1563,126.328,36762.0
2021-12-20 15:55:00,132.43,132.77,132.43,132.59,120918.0,126.3185,126.6428,126.3185,126.4711,120918.0
2021-12-21 09:30:00,133.38,133.86,133.17,133.39,29787.0,127.2247,127.6825,127.0244,127.2342,29787.0
2021-12-21 09:35:00,133.36,133.7,133.17,133.69,6584.0,127.2056,127.5299,127.0244,127.5204,6584.0
2021-12-21 09:40:00,133.69,133.7,132.92,133.08,14375.0,127.5204,127.5299,126.7859,126.9385,14375.0
2021-12-21 09:45:00,133.08,133.53,132.88,133.34,14470.0,126.9385,127.3677,126.7477,127.1865,14470.0
2021-12-21 09:50:00,132.97,133.33,132.97,133.24,5241.0,126.8336,127.177,126.8336,127.0911,5241.0
2021-12-21 09:55:00,133.15,133.43,133.14,133.27,4038.0,127.0053,127.2724,126.9957,127.1197,4038.0
2021-12-21 10:00:00,133.34,133.46,132.94,132.97,7939.0,127.1865,127.301,126.805,126.8336,7939.0
2021-12-21 10:05:00,132.94,133.26,132.94,133.25,10539.0,126.805,127.1102,126.805,127.1007,10539.0
2021-12-21 10:10:00,133.26,133.4,133.13,133.27,11384.0,127.1102,127.2437,126.9862,127.1197,11384.0
2021-12-21 10:15:00,133.3,133.67,133.29,133.67,7846.0,127.1484,127.5013,127.1388,127.5013,7846.0
2021-12-21 10:20:00,133.66,133.77,133.28,133.38,8869.0,127.4917,127.5967,127.1293,127.2247,8869.0
2021-12-21 10:25:00,133.21,133.25,133.0,133.2,7699.0,127.0625,127.1007,126.8622,127.053,7699.0
2021-12-21 10:30:00,133.2,133.28,133.1,133.18,7857.0,127.053,127.1293,126.9576,127.0339,7857.0
2021-12-21 10:35:00,133.14,133.21,132.68,132.69,6439.0,126.9957,127.0625,126.557,126.5665,6439.0
2021-12-21 10:40:00,132.74,132.93,132.71,132.92,7714.0,126.6142,126.7954,126.5856,126.7859,7714.0
2021-12-21 10:45:00,132.91,132.91,132.61,132.62,8921.0,126.7764,126.7764,126.4902,126.4997,8921.0
2021-12-21 10:50:00,132.63,132.73,132.58,132.71,5415.0,126.5093,126.6047,126.4616,126.5856,5415.0
2021-12-21 10:55:00,132.71,132.85,132.7,132.72,4842.0,126.5856,126.7191,126.576,126.5951,4842.0
2021-12-21 11:00:00,132.72,132.77,132.56,132.75,4570.0,126.5951,126.6428,126.4425,126.6237,4570.0
2021-12-21 11:05:00,132.79,133.06,132.78,133.04,5703.0,126.6619,126.9194,126.6524,126.9004,5703.0
2021-12-21 11:10:00,133.07,133.14,133.06,133.14,4309.0,126.929,126.9957,126.9194,126.9957,4309.0
2021-12-21 11:15:00,133.19,133.19,133.07,133.15,7101.0,127.0434,127.0434,126.929,127.0053,7101.0
2021-12-21 11:20:00,133.14,133.14,133.05,133.06,3105.0,126.9957,126.9957,126.9099,126.9194,3105.0
2021-12-21 11:25:00,133.06,133.28,133.01,133.21,7447.0,126.9194,127.1293,126.8717,127.0625,7447.0
2021-12-21 11:30:00,133.21,133.35,133.21,133.26,5535.0,127.0625,127.196,127.0625,127.1102,5535.0
2021-12-21 11:35:00,133.31,133.46,133.21,133.46,4361.0,127.1579,127.301,127.0625,127.301,4361.0
2021-12-21 11:40:00,133.47,133.63,133.47,133.62,5756.0,127.3105,127.4631,127.3105,127.4536,5756.0
2021-12-21 11:45:00,133.66,133.66,133.51,133.56,4063.0,127.4917,127.4917,127.3487,127.3964,4063.0
2021-12-21 11:50:00,133.54,133.59,133.53,133.59,3972.0,127.3773,127.425,127.3677,127.425,3972.0
2021-12-21 11:55:00,133.57,133.62,133.42,133.5,4553.0,127.4059,127.4536,127.2628,127.3391,4553.0
2021-12-21 12:00:00,133.5,133.61,133.49,133.61,2713.0,127.3391,127.444,127.3296,127.444,2713.0
2021-12-21 12:05:00,133.61,133.71,133.55,133.66,6888.0,127.444,127.5394,127.3868,127.4917,6888.0
2021-12-21 12:10:00,133.71,133.85,133.71,133.85,4487.0,127.5394,127.673,127.5394,127.673,4487.0
2021-12-21 12:15:00,133.84,133.84,133.66,133.66,2705.0,127.6634,127.6634,127.4917,127.4917,2705.0
2021-12-21 12:20:00,133.7,133.73,133.61,133.72,4014.0,127.5299,127.5585,127.444,127.549,4014.0
2021-12-21 12:25:00,133.7,133.78,133.7,133.75,4763.0,127.5299,127.6062,127.5299,127.5776,4763.0
2021-12-21 12:30:00,133.75,133.84,133.72,133.84,4952.0,127.5776,127.6634,127.549,127.6634,4952.0
2021-12-21 12:35:00,133.81,133.91,133.8,133.86,4048.0,127.6348,127.7302,127.6253,127.6825,4048.0
2021-12-21 12:40:00,133.81,133.88,133.74,133.74,3968.0,127.6348,127.7016,127.568,127.568,3968.0
2021-12-21 12:45:00,133.75,133.86,133.75,133.86,4882.0,127.5776,127.6825,127.5776,127.6825,4882.0
2021-12-21 12:50:00,133.86,134.02,133.84,133.87,7075.0,127.6825,127.8351,127.6634,127.692,7075.0
2021-12-21 12:55:00,133.88,133.99,133.87,133.96,3565.0,127.7016,127.8065,127.692,127.7779,3565.0
2021-12-21 13:00:00,133.91,133.93,133.78,133.81,2037.0,127.7302,127.7493,127.6062,127.6348,2037.0
2021-12-21 13:05:00,133.81,133.81,133.71,133.77,1733.0,127.6348,127.6348,127.5394,127.5967,1733.0
2021-12-21 13:10:00,133.74,133.79,133.67,133.77,4885.0,127.568,127.6157,127.5013,127.5967,4885.0
2021-12-21 13:15:00,133.74,133.76,133.67,133.68,4284.0,127.568,127.5871,127.5013,127.5108,4284.0
2021-12-21 13:20:00,133.71,133.81,133.71,133.8,6692.0,127.5394,127.6348,127.5394,127.6253,6692.0
2021-12-21 13:25:00,133.83,133.84,133.74,133.84,7085.0,127.6539,127.6634,127.568,127.6634,7085.0
2021-12-21 13:30:00,133.82,133.9,133.81,133.87,5317.0,127.6444,127.7207,127.6348,127.692,5317.0
2021-12-21 13:35:00,133.89,134.01,133.88,134.01,8797.0,127.7111,127.8256,127.7016,127.8256,8797.0
2021-12-21 13:40:00,133.97,134.04,133.95,134.03,4182.0,127.7874,127.8542,127.7684,127.8447,4182.0
2021-12-21 13:45:00,134.04,134.16,134.01,134.16,3479.0,127.8542,127.9687,127.8256,127.9687,3479.0
2021-12-21 13:50:00,134.14,134.17,133.96,133.96,5098.0,127.9496,127.9782,127.7779,127.7779,5098.0
2021-12-21 13:55:00,133.94,134.01,133.93,134.0,2460.0,127.7588,127.8256,127.7493,127.816,2460.0
2021-12-21 14:00:00,133.97,134.13,133.94,134.12,5939.0,127.7874,127.9401,127.7588,127.9305,5939.0
2021-12-21 14:05:00,134.11,134.17,134.1,134.15,4173.0,127.921,127.9782,127.9114,127.9591,4173.0
2021-12-21 14:10:00,134.15,134.26,134.14,134.17,8334.0,127.9591,128.0641,127.9496,127.9782,8334.0
2021-12-21 14:15:00,134.17,134.17,133.95,134.01,9082.0,127.9782,127.9782,127.7684,127.8256,9082.0
2021-12-21 14:20:00,134.03,134.03,133.87,133.93,3017.0,127.8447,127.8447,127.692,127.7493,3017.0
2021-12-21 14:25:00,133.87,134.07,133.84,134.06,5917.0,127.692,127.8828,127.6634,127.8733,5917.0
2021-12-21 14:30:00,134.06,134.11,133.98,133.98,6583.0,127.8733,127.921,127.797,127.797,6583.0
2021-12-21 14:35:00,133.98,133.99,133.88,133.9,4178.0,127.797,127.8065,127.7016,127.7207,4178.0
2021-12-21 14:40:00,133.9,134.04,133.88,134.0,7886.0,127.7207,127.8542,127.7016,127.816,7886.0
2021-12-21 14:45:00,133.99,134.08,133.89,134.02,5444.0,127.8065,127.8924,127.7111,127.8351,5444.0
2021-12-21 14:50:00,134.03,134.04,133.94,134.0,3734.0,127.8447,127.8542,127.7588,127.816,3734.0
2021-12-21 14:55:00,134.03,134.18,134.03,134.16,5182.0,127.8447,127.9877,127.8447,127.9687,5182.0
2021-12-21 15:00:00,134.16,134.19,134.05,134.08,14550.0,127.9687,127.9973,127.8637,127.8924,14550.0
2021-12-21 15:05:00,134.05,134.05,133.95,134.03,6942.0,127.8637,127.8637,127.7684,127.8447,6942.0
2021-12-21 15:10:00,134.03,134.09,134.01,134.01,5471.0,127.8447,127.9019,127.8256,127.8256,5471.0
2021-12-21 15:15:00,134.03,134.15,133.95,134.03,11160.0,127.8447,127.9591,127.7684,127.8447,11160.0
2021-12-21 15:20:00,134.01,134.15,134.01,134.03,9882.0,127.8256,127.9591,127.8256,127.8447,9882.0
2021-12-21 15:25:00,134.03,134.13,134.02,134.08,9372.0,127.8447,127.9401,127.8351,127.8924,9372.0
2021-12-21 15:30:00,134.07,134.11,133.9,133.97,11442.0,127.8828,127.921,127.7207,127.7874,11442.0
2021-12-21 15:35:00,133.95,133.98,133.73,133.73,13405.0,127.7684,127.797,127.5585,127.5585,13405.0
2021-12-21 15:40:00,133.76,133.78,133.63,133.64,9890.0,127.5871,127.6062,127.4631,127.4727,9890.0
2021-12-21 15:45:00,133.64,133.68,133.56,133.59,18380.0,127.4727,127.5108,127.3964,127.425,18380.0
2021-12-21 15:50:00,133.57,134.03,133.53,134.0,39524.0,127.4059,127.8447,127.3677,127.816,39524.0
2021-12-21 15:55:00,133.99,134.15,133.94,134.08,96536.0,127.8065,127.9591,127.7588,127.8924,96536.0
2021-12-22 09:30:00,133.9,134.12,133.37,133.58,18710.0,127.7207,127.9305,127.2151,127.4154,18710.0
2021-12-22 09:35:00,133.61,133.93,133.54,133.91,9799.0,127.444,127.7493,127.3773,127.7302,9799.0
2021-12-22 09:40:00,133.99,133.99,133.54,133.54,4813.0,127.8065,127.8065,127.3773,127.3773,4813.0
2021-12-22 09:45:00,133.65,134.12,133.65,134.08,4757.0,127.4822,127.9305,127.4822,127.8924,4757.0
2021-12-22 09:50:00,134.16,134.44,134.1,134.35,5628.0,127.9687,128.2357,127.9114,128.1499,5628.0
2021-12-22 09:55:00,134.26,134.29,134.0,134.08,4483.0,128.0641,128.0927,127.816,127.8924,4483.0
2021-12-22 10:00:00,134.19,134.33,134.11,134.11,3733.0,127.9973,128.1308,127.921,127.921,3733.0
2021-12-22 10:05:00,134.11,134.23,134.1,134.2,4325.0,127.921,128.0354,127.9114,128.0068,4325.0
2021-12-22 10:10:00,134.22,134.3,134.22,134.28,1952.0,128.0259,128.1022,128.0259,128.0831,1952.0
2021-12-22 10:15:00,134.28,134.57,134.26,134.46,5549.0,128.0831,128.3597,128.0641,128.2548,5549.0
2021-12-22 10:20:00,134.47,134.5,134.34,134.5,3422.0,128.2644,128.293,128.1404,128.293,3422.0
2021-12-22 10:25:00,134.53,134.63,134.49,134.49,5100.0,128.3216,128.417,128.2834,128.2834,5100.0
2021-12-22 10:30:00,134.49,134.84,134.49,134.83,5070.0,128.2834,128.6173,128.2834,128.6077,5070.0
2021-12-22 10:35:00,134.87,134.92,134.71,134.76,7225.0,128.6459,128.6936,128.4933,128.541,7225.0
2021-12-22 10:40:00,134.77,134.83,134.74,134.8,4174.0,128.5505,128.6077,128.5219,128.5791,4174.0
2021-12-22 10:45:00,134.79,134.83,134.74,134.83,6200.0,128.5696,128.6077,128.5219,128.6077,6200.0
2021-12-22 10:50:00,134.85,135.03,134.84,134.96,6876.0,128.6268,128.7985,128.6173,128.7317,6876.0
2021-12-22 10:55:00,134.95,135.17,134.95,135.06,8005.0,128.7222,128.9321,128.7222,128.8271,8005.0
2021-12-22 11:00:00,135.06,135.12,134.97,135.07,4861.0,128.8271,128.8844,128.7413,128.8367,4861.0
2021-12-22 11:05:00,135.14,135.19,134.91,134.91,11921.0,128.9034,128.9511,128.6841,128.6841,11921.0
2021-12-22 11:10:00,134.92,135.12,134.92,135.12,6924.0,128.6936,128.8844,128.6936,128.8844,6924.0
2021-12-22 11:15:00,135.12,135.24,135.09,135.19,7492.0,128.8844,128.9988,128.8557,128.9511,7492.0
2021-12-22 11:20:00,135.22,135.27,135.19,135.25,7703.0,128.9797,129.0274,128.9511,129.0084,7703.0
2021-12-22 11:25:00,135.27,135.27,134.91,135.12,20718.0,129.0274,129.0274,128.6841,128.8844,20718.0
2021-12-22 11:30:00,135.05,135.25,135.03,135.06,7879.0,128.8176,129.0084,128.7985,128.8271,7879.0
2021-12-22 11:35:00,135.05,135.12,135.03,135.08,2808.0,128.8176,128.8844,128.7985,128.8462,2808.0
2021-12-22 11:40:00,135.08,135.12,134.99,134.99,11184.0,128.8462,128.8844,128.7604,128.7604,11184.0
2021-12-22 11:45:00,134.96,134.98,134.82,134.82,4538.0,128.7317,128.7508,128.5982,128.5982,4538.0
2021-12-22 11:50:00,134.84,134.96,134.82,134.95,4012.0,128.6173,128.7317,128.5982,128.7222,4012.0
2021-12-22 11:55:00,134.92,135.01,134.88,134.96,9235.0,128.6936,128.7794,128.6554,128.7317,9235.0
2021-12-22 12:00:00,134.94,134.97,134.84,134.89,4609.0,128.7127,128.7413,128.6173,128.665,4609.0
2021-12-22 12:05:00,134.88,135.03,134.84,135.0,4133.0,128.6554,128.7985,128.6173,128.7699,4133.0
2021-12-22 12:10:00,134.99,135.01,134.98,134.98,1300.0,128.7604,128.7794,128.7508,128.7508,1300.0
2021-12-22 12:15:00,134.97,134.98,134.85,134.88,2167.0,128.7413,128.7508,128.6268,128.6554,2167.0
2021-12-22 12:20:00,134.86,134.89,134.81,134.81,3031.0,128.6364,128.665,128.5887,128.5887,3031.0
2021-12-22 12:25:00,134.82,134.85,134.78,134.8,4162.0,128.5982,128.6268,128.5601,128.5791,4162.0
2021-12-22 12:30:00,134.83,134.9,134.81,134.9,3164.0,128.6077,128.6745,128.5887,128.6745,3164.0
2021-12-22 12:35:00,134.88,134.89,134.77,134.78,3023.0,128.6554,128.665,128.5505,128.5601,3023.0
2021-12-22 12:40:00,134.81,134.89,134.79,134.86,2327.0,128.5887,128.665,128.5696,128.6364,2327.0
2021-12-22 12:45:00,134.88,134.94,134.82,134.88,5176.0,128.6554,128.7127,128.5982,128.6554,5176.0
2021-12-22 12:50:00,134.87,134.91,134.83,134.83,2019.0,128.6459,128.6841,128.6077,128.6077,2019.0
2021-12-22 12:55:00,134.86,134.86,134.8,134.82,3011.0,128.6364,128.6364,128.5791,128.5982,3011.0
2021-12-22 13:00:00,134.8,134.89,134.79,134.89,4493.0,128.5791,128.665,128.5696,128.665,4493.0
2021-12-22 13:05:00,134.9,134.93,134.8,134.8,3121.0,128.6745,128.7031,128.5791,128.5791,3121.0
2021-12-22 13:10:00,134.84,134.98,134.8,134.98,14557.0,128.6173,128.7508,128.5791,128.7508,14557.0
2021-12-22 13:15:00,134.98,134.98,134.79,134.8,2300.0,128.7508,128.7508,128.5696,128.5791,2300.0
2021-12-22 13:20:00,134.77,134.8,134.69,134.69,1574.0,128.5505,128.5791,128.4742,128.4742,1574.0
2021-12-22 13:25:00,134.69,134.8,134.65,134.75,2681.0,128.4742,128.5791,128.4361,128.5314,2681.0
2021-12-22 13:30:00,134.76,134.82,134.75,134.77,3971.0,128.541,128.5982,128.5314,128.5505,3971.0
2021-12-22 13:35:00,134.77,134.78,134.64,134.69,3084.0,128.5505,128.5601,128.4265,128.4742,3084.0
2021-12-22 13:40:00,134.65,134.81,134.6,134.75,2477.0,128.4361,128.5887,128.3884,128.5314,2477.0
2021-12-22 13:45:00,134.77,134.89,134.77,134.88,2593.0,128.5505,128.665,128.5505,128.6554,2593.0
2021-12-22 13:50:00,134.89,134.93,134.89,134.93,2069.0,128.665,128.7031,128.665,128.7031,2069.0
2021-12-22 13:55:00,134.93,134.97,134.79,134.81,3238.0,128.7031,128.7413,128.5696,128.5887,3238.0
2021-12-22 14:00:00,134.83,134.83,134.77,134.77,3496.0,128.6077,128.6077,128.5505,128.5505,3496.0
2021-12-22 14:05:00,134.78,134.8,134.69,134.75,2342.0,128.5601,128.5791,128.4742,128.5314,2342.0
2021-12-22 14:10:00,134.75,134.78,134.7,134.78,2071.0,128.5314,128.5601,128.4837,128.5601,2071.0
2021-12-22 14:15:00,134.88,134.88,134.8,134.82,3848.0,128.6554,128.6554,128.5791,128.5982,3848.0
2021-12-22 14:20:00,134.77,134.85,134.74,134.81,2886.0,128.5505,128.6268,128.5219,128.5887,2886.0
2021-12-22 14:25:00,134.84,134.85,134.7,134.78,3138.0,128.6173,128.6268,128.4837,128.5601,3138.0
2021-12-22 14:30:00,134.77,134.88,134.76,134.84,1424.0,128.5505,128.6554,128.541,128.6173,1424.0
2021-12-22 14:35:00,134.9,134.93,134.85,134.88,3020.0,128.6745,128.7031,128.6268,128.6554,3020.0
2021-12-22 14:40:00,134.89,134.93,134.82,134.83,2307.0,128.665,128.7031,128.5982,128.6077,2307.0
2021-12-22 14:45:00,134.85,134.88,134.79,134.86,6183.0,128.6268,128.6554,128.5696,128.6364,6183.0
2021-12-22 14:50:00,134.83,134.9,134.82,134.89,3154.0,128.6077,128.6745,128.5982,128.665,3154.0
2021-12-22 14:55:00,134.9,134.96,134.87,134.92,4295.0,128.6745,128.7317,128.6459,128.6936,4295.0
2021-12-22 15:00:00,134.91,135.0,134.85,135.0,17366.0,128.6841,128.7699,128.6268,128.7699,17366.0
2021-12-22 15:05:00,134.96,135.0,134.82,134.93,6708.0,128.7317,128.7699,128.5982,128.7031,6708.0
2021-12-22 15:10:00,134.94,135.08,134.93,135.03,4819.0,128.7127,128.8462,128.7031,128.7985,4819.0
2021-12-22 15:15:00,135.02,135.02,134.92,134.93,3160.0,128.789,128.789,128.6936,128.7031,3160.0
2021-12-22 15:20:00,134.92,134.93,134.88,134.91,3544.0,128.6936,128.7031,128.6554,128.6841,3544.0
2021-12-22 15:25:00,134.9,135.02,134.9,134.99,9257.0,128.6745,128.789,128.6745,128.7604,9257.0
2021-12-22 15:30:00,134.97,135.0,134.9,135.0,8084.0,128.7413,128.7699,128.6745,128.7699,8084.0
2021-12-22 15:35:00,135.0,135.03,134.98,135.02,7249.0,128.7699,128.7985,128.7508,128.789,7249.0
2021-12-22 15:40:00,135.05,135.17,135.01,135.17,12187.0,128.8176,128.9321,128.7794,128.9321,12187.0
2021-12-22 15:45:00,135.18,135.2,135.12,135.17,12798.0,128.9416,128.9607,128.8844,128.9321,12798.0
2021-12-22 15:50:00,135.19,135.34,135.19,135.31,36543.0,128.9511,129.0942,128.9511,129.0656,36543.0
2021-12-22 15:55:00,135.31,135.31,135.18,135.2,85869.0,129.0656,129.0656,128.9416,128.9607,85869.0
2021-12-23 09:30:00,135.6,136.46,135.36,136.32,30227.0,129.3422,130.1625,129.1133,130.029,30227.0
2021-12-23 09:35:00,136.46,136.46,136.11,136.33,2898.0,130.1625,130.1625,129.8287,130.0385,2898.0
2021-12-23 09:40:00,136.31,136.45,136.11,136.45,4364.0,130.0194,130.153,129.8287,130.153,4364.0
2021-12-23 09:45:00,136.42,136.45,136.08,136.15,4940.0,130.1244,130.153,129.8001,129.8668,4940.0
2021-12-23 09:50:00,136.18,136.27,136.03,136.08,5941.0,129.8954,129.9813,129.7524,129.8001,5941.0
2021-12-23 09:55:00,136.05,136.05,135.92,135.96,2978.0,129.7714,129.7714,129.6474,129.6856,2978.0
2021-12-23 10:00:00,135.9,136.03,135.82,135.84,7581.0,129.6284,129.7524,129.5521,129.5711,7581.0
2021-12-23 10:05:00,135.82,135.99,135.8,135.85,6825.0,129.5521,129.7142,129.533,129.5807,6825.0
2021-12-23 10:10:00,135.9,136.07,135.88,136.04,3656.0,129.6284,129.7905,129.6093,129.7619,3656.0
2021-12-23 10:15:00,136.11,136.14,135.98,136.14,4073.0,129.8287,129.8573,129.7047,129.8573,4073.0
2021-12-23 10:20:00,136.08,136.19,135.99,136.18,4485.0,129.8001,129.905,129.7142,129.8954,4485.0
2021-12-23 10:25:00,136.24,136.29,136.17,136.24,3473.0,129.9527,130.0004,129.8859,129.9527,3473.0
2021-12-23 10:30:00,136.22,136.33,136.17,136.31,4609.0,129.9336,130.0385,129.8859,130.0194,4609.0
2021-12-23 10:35:00,136.33,136.44,136.31,136.43,3771.0,130.0385,130.1434,130.0194,130.1339,3771.0
2021-12-23 10:40:00,136.36,136.43,136.3,136.38,2919.0,130.0671,130.1339,130.0099,130.0862,2919.0
2021-12-23 10:45:00,136.3,136.44,136.3,136.44,4325.0,130.0099,130.1434,130.0099,130.1434,4325.0
2021-12-23 10:50:00,136.44,136.44,136.26,136.31,8009.0,130.1434,130.1434,129.9718,130.0194,8009.0
2021-12-23 10:55:00,136.31,136.31,136.22,136.29,3031.0,130.0194,130.0194,129.9336,130.0004,3031.0
2021-12-23 11:00:00,136.33,136.38,136.28,136.32,7930.0,130.0385,130.0862,129.9908,130.029,7930.0
2021-12-23 11:05:00,136.32,136.47,136.25,136.44,4774.0,130.029,130.1721,129.9622,130.1434,4774.0
2021-12-23 11:10:00,136.44,136.45,136.33,136.35,3148.0,130.1434,130.153,130.0385,130.0576,3148.0
2021-12-23 11:15:00,136.37,136.37,136.3,136.31,3068.0,130.0767,130.0767,130.0099,130.0194,3068.0
2021-12-23 11:20:00,136.3,136.31,136.22,136.26,4157.0,130.0099,130.0194,129.9336,129.9718,4157.0
2021-12-23 11:25:00,136.24,136.29,136.21,136.22,2433.0,129.9527,130.0004,129.9241,129.9336,2433.0
2021-12-23 11:30:00,136.23,136.27,136.22,136.25,2403.0,129.9431,129.9813,129.9336,129.9622,2403.0
2021-12-23 11:35:00,136.21,136.21,136.15,136.18,2768.0,129.9241,129.9241,129.8668,129.8954,2768.0
2021-12-23 11:40:00,136.15,136.19,136.02,136.05,4079.0,129.8668,129.905,129.7428,129.7714,4079.0
2021-12-23 11:45:00,136.09,136.23,136.09,136.15,3276.0,129.8096,129.9431,129.8096,129.8668,3276.0
2021-12-23 11:50:00,136.18,136.18,136.11,136.12,3001.0,129.8954,129.8954,129.8287,129.8382,3001.0
2021-12-23 11:55:00,136.14,136.14,136.06,136.1,3959.0,129.8573,129.8573,129.781,129.8191,3959.0
2021-12-23 12:00:00,136.07,136.1,136.01,136.04,1505.0,129.7905,129.8191,129.7333,129.7619,1505.0
2021-12-23 12:05:00,136.05,136.05,135.97,135.97,3143.0,129.7714,129.7714,129.6951,129.6951,3143.0
2021-12-23 12:10:00,135.98,136.03,135.94,135.95,2231.0,129.7047,129.7524,129.6665,129.6761,2231.0
2021-12-23 12:15:00,135.97,135.98,135.88,135.9,1899.0,129.6951,129.7047,129.6093,129.6284,1899.0
2021-12-23 12:20:00,135.91,135.92,135.86,135.88,2817.0,129.6379,129.6474,129.5902,129.6093,2817.0
2021-12-23 12:25:00,135.87,136.03,135.87,135.98,7143.0,129.5998,129.7524,129.5998,129.7047,7143.0
2021-12-23 12:30:00,136.0,136.12,135.98,136.04,5891.0,129.7238,129.8382,129.7047,129.7619,5891.0
2021-12-23 12:35:00,136.04,136.07,136.01,136.02,3317.0,129.7619,129.7905,129.7333,129.7428,3317.0
2021-12-23 12:40:00,136.05,136.09,136.04,136.08,3106.0,129.7714,129.8096,129.7619,129.8001,3106.0
2021-12-23 12:45:00,136.07,136.07,136.0,136.01,2098.0,129.7905,129.7905,129.7238,129.7333,2098.0
2021-12-23 12:50:00,136.01,136.08,136.0,136.06,1116.0,129.7333,129.8001,129.7238,129.781,1116.0
2021-12-23 12:55:00,136.08,136.09,136.04,136.04,760.0,129.8001,129.8096,129.7619,129.7619,760.0
2021-12-23 13:00:00,136.08,136.1,136.05,136.08,3283.0,129.8001,129.8191,129.7714,129.8001,3283.0
2021-12-23 13:05:00,136.05,136.07,136.0,136.02,2375.0,129.7714,129.7905,129.7238,129.7428,2375.0
2021-12-23 13:10:00,136.01,136.04,135.96,135.96,3417.0,129.7333,129.7619,129.6856,129.6856,3417.0
2021-12-23 13:15:00,135.99,136.01,135.89,135.9,2471.0,129.7142,129.7333,129.6188,129.6284,2471.0
2021-12-23 13:20:00,135.9,135.92,135.89,135.92,1971.0,129.6284,129.6474,129.6188,129.6474,1971.0
2021-12-23 13:25:00,135.89,135.98,135.87,135.98,4109.0,129.6188,129.7047,129.5998,129.7047,4109.0
2021-12-23 13:30:00,135.99,135.99,135.9,135.92,1697.0,129.7142,129.7142,129.6284,129.6474,1697.0
2021-12-23 13:35:00,135.93,135.93,135.85,135.87,1017.0,129.657,129.657,129.5807,129.5998,1017.0
2021-12-23 13:40:00,135.85,135.9,135.8,135.89,3924.0,129.5807,129.6284,129.533,129.6188,3924.0
2021-12-23 13:45:00,135.9,135.93,135.85,135.93,2077.0,129.6284,129.657,129.5807,129.657,2077.0
2021-12-23 13:50:00,135.95,136.04,135.92,136.04,1631.0,129.6761,129.7619,129.6474,129.7619,1631.0
2021-12-23 13:55:00,136.04,136.07,136.01,136.07,2824.0,129.7619,129.7905,129.7333,129.7905,2824.0
2021-12-23 14:00:00,136.11,136.3,136.07,136.3,8800.0,129.8287,130.0099,129.7905,130.0099,8800.0
2021-12-23 14:05:00,136.22,136.37,136.22,136.37,1884.0,129.9336,130.0767,129.9336,130.0767,1884.0
2021-12-23 14:10:00,136.33,136.34,136.31,136.33,2315.0,130.0385,130.0481,130.0194,130.0385,2315.0
2021-12-23 14:15:00,136.36,136.48,136.34,136.48,4684.0,130.0671,130.1816,130.0481,130.1816,4684.0
2021-12-23 14:20:00,136.4,136.54,136.38,136.53,2868.0,130.1053,130.2388,130.0862,130.2293,2868.0
2021-12-23 14:25:00,136.52,136.52,136.39,136.39,2611.0,130.2198,130.2198,130.0958,130.0958,2611.0
2021-12-23 14:30:00,136.42,136.49,136.42,136.42,1759.0,130.1244,130.1911,130.1244,130.1244,1759.0
2021-12-23 14:35:00,136.47,136.47,136.41,136.43,2444.0,130.1721,130.1721,130.1148,130.1339,2444.0
2021-12-23 14:40:00,136.42,136.45,136.35,136.39,3668.0,130.1244,130.153,130.0576,130.0958,3668.0
2021-12-23 14:45:00,136.39,136.5,136.39,136.5,901.0,130.0958,130.2007,130.0958,130.2007,901.0
2021-12-23 14:50:00,136.47,136.55,136.43,136.55,4740.0,130.1721,130.2484,130.1339,130.2484,4740.0
2021-12-23 14:55:00,136.55,136.55,136.49,136.5,3634.0,130.2484,130.2484,130.1911,130.2007,3634.0
2021-12-23 15:00:00,136.49,136.49,136.4,136.4,1722.0,130.1911,130.1911,130.1053,130.1053,1722.0
2021-12-23 15:05:00,136.42,136.46,136.4,136.44,2211.0,130.1244,130.1625,130.1053,130.1434,2211.0
2021-12-23 15:10:00,136.47,136.5,136.43,136.5,2028.0,130.1721,130.2007,130.1339,130.2007,2028.0
2021-12-23 15:15:00,136.53,136.54,136.33,136.34,4310.0,130.2293,130.2388,130.0385,130.0481,4310.0
2021-12-23 15:20:00,136.34,136.4,136.33,136.34,2497.0,130.0481,130.1053,130.0385,130.0481,2497.0
2021-12-23 15:25:00,136.34,136.42,136.31,136.42,3190.0,130.0481,130.1244,130.0194,130.1244,3190.0
2021-12-23 15:30:00,136.4,136.42,136.26,136.3,6893.0,130.1053,130.1244,129.9718,130.0099,6893.0
2021-12-23 15:35:00,136.3,136.54,136.3,136.47,5593.0,130.0099,130.2388,130.0099,130.1721,5593.0
2021-12-23 15:40:00,136.47,136.49,136.34,136.46,8544.0,130.1721,130.1911,130.0481,130.1625,8544.0
2021-12-23 15:45:00,136.46,136.6,136.46,136.59,14483.0,130.1625,130.2961,130.1625,130.2865,14483.0
2021-12-23 15:50:00,136.6,136.62,136.35,136.36,22858.0,130.2961,130.3151,130.0576,130.0671,22858.0
2021-12-23 15:55:00,136.36,136.36,135.83,135.84,69927.0,130.0671,130.0671,129.5616,129.5711,69927.0
2021-12-27 09:30:00,135.84,137.16,135.84,136.8,19137.0,129.5711,130.8302,129.5711,130.4868,19137.0
2021-12-27 09:35:00,136.8,137.06,136.67,136.85,7162.0,130.4868,130.7348,130.3628,130.5345,7162.0
2021-12-27 09:40:00,136.94,137.04,136.7,136.71,5399.0,130.6204,130.7158,130.3914,130.401,5399.0
2021-12-27 09:45:00,136.56,136.78,136.45,136.73,7054.0,130.2579,130.4678,130.153,130.4201,7054.0
2021-12-27 09:50:00,136.82,137.01,136.77,136.78,2653.0,130.5059,130.6871,130.4582,130.4678,2653.0
2021-12-27 09:55:00,136.78,136.99,136.78,136.86,5047.0,130.4678,130.6681,130.4678,130.5441,5047.0
2021-12-27 10:00:00,136.92,137.01,136.78,136.93,5260.0,130.6013,130.6871,130.4678,130.6108,5260.0
2021-12-27 10:05:00,136.89,137.05,136.71,136.73,4799.0,130.5727,130.7253,130.401,130.4201,4799.0
2021-12-27 10:10:00,136.71,136.79,136.6,136.61,5543.0,130.401,130.4773,130.2961,130.3056,5543.0
2021-12-27 10:15:00,136.66,136.66,136.53,136.53,4291.0,130.3533,130.3533,130.2293,130.2293,4291.0
2021-12-27 10:20:00,136.63,136.71,136.49,136.49,4303.0,130.3247,130.401,130.1911,130.1911,4303.0
2021-12-27 10:25:00,136.49,136.62,136.48,136.62,2140.0,130.1911,130.3151,130.1816,130.3151,2140.0
2021-12-27 10:30:00,136.64,136.69,136.5,136.69,1496.0,130.3342,130.3819,130.2007,130.3819,1496.0
2021-12-27 10:35:00,136.64,136.64,136.54,136.57,2755.0,130.3342,130.3342,130.2388,130.2674,2755.0
2021-12-27 10:40:00,136.5,136.61,136.45,136.56,4336.0,130.2007,130.3056,130.153,130.2579,4336.0
2021-12-27 10:45:00,136.59,136.61,136.37,136.43,2632.0,130.2865,130.3056,130.0767,130.1339,2632.0
2021-12-27 10:50:00,136.44,136.47,136.28,136.29,7789.0,130.1434,130.1721,129.9908,130.0004,7789.0
2021-12-27 10:55:00,136.36,136.43,136.36,136.4,1410.0,130.0671,130.1339,130.0671,130.1053,1410.0
2021-12-27 11:00:00,136.4,136.54,136.4,136.51,4570.0,130.1053,130.2388,130.1053,130.2102,4570.0
2021-12-27 11:05:00,136.47,136.53,136.39,136.53,1870.0,130.1721,130.2293,130.0958,130.2293,1870.0
2021-12-27 11:10:00,136.5,136.6,136.5,136.54,3595.0,130.2007,130.2961,130.2007,130.2388,3595.0
2021-12-27 11:15:00,136.51,136.52,136.27,136.31,4893.0,130.2102,130.2198,129.9813,130.0194,4893.0
2021-12-27 11:20:00,136.34,136.43,136.26,136.39,1402.0,130.0481,130.1339,129.9718,130.0958,1402.0
2021-12-27 11:25:00,136.43,136.56,136.41,136.52,4026.0,130.1339,130.2579,130.1148,130.2198,4026.0
2021-12-27 11:30:00,136.56,136.6,136.49,136.6,2675.0,130.2579,130.2961,130.1911,130.2961,2675.0
2021-12-27 11:35:00,136.57,136.71,136.5,136.71,2156.0,130.2674,130.401,130.2007,130.401,2156.0
2021-12-27 11:40:00,136.69,136.78,136.65,136.78,4706.0,130.3819,130.4678,130.3438,130.4678,4706.0
2021-12-27 11:45:00,136.77,136.78,136.66,136.66,1503.0,130.4582,130.4678,130.3533,130.3533,1503.0
2021-12-27 11:50:00,136.71,136.84,136.71,136.81,2091.0,130.401,130.525,130.401,130.4964,2091.0
2021-12-27 11:55:00,136.85,136.9,136.85,136.86,5017.0,130.5345,130.5822,130.5345,130.5441,5017.0
2021-12-27 12:00:00,136.86,137.08,136.86,137.08,3010.0,130.5441,130.7539,130.5441,130.7539,3010.0
2021-12-27 12:05:00,137.08,137.09,136.93,137.09,3723.0,130.7539,130.7634,130.6108,130.7634,3723.0
2021-12-27 12:10:00,137.05,137.06,136.97,137.0,3213.0,130.7253,130.7348,130.649,130.6776,3213.0
2021-12-27 12:15:00,137.01,137.15,137.01,137.09,2443.0,130.6871,130.8207,130.6871,130.7634,2443.0
2021-12-27 12:20:00,137.07,137.14,137.07,137.11,1638.0,130.7444,130.8111,130.7444,130.7825,1638.0
2021-12-27 12:25:00,137.09,137.12,137.06,137.06,4125.0,130.7634,130.7921,130.7348,130.7348,4125.0
2021-12-27 12:30:00,137.09,137.12,137.04,137.1,3403.0,130.7634,130.7921,130.7158,130.773,3403.0
2021-12-27 12:35:00,137.13,137.15,137.06,137.08,1814.0,130.8016,130.8207,130.7348,130.7539,1814.0
2021-12-27 12:40:00,137.08,137.17,137.08,137.13,3634.0,130.7539,130.8398,130.7539,130.8016,3634.0
2021-12-27 12:45:00,137.16,137.16,137.07,137.14,3089.0,130.8302,130.8302,130.7444,130.8111,3089.0
2021-12-27 12:50:00,137.12,137.23,137.12,137.14,5599.0,130.7921,130.897,130.7921,130.8111,5599.0
2021-12-27 12:55:00,137.14,137.14,137.08,137.08,3623.0,130.8111,130.8111,130.7539,130.7539,3623.0
2021-12-27 13:00:00,137.1,137.11,137.07,137.11,1477.0,130.773,130.7825,130.7444,130.7825,1477.0
2021-12-27 13:05:00,137.11,137.11,137.06,137.07,4370.0,130.7825,130.7825,130.7348,130.7444,4370.0
2021-12-27 13:10:00,137.07,137.17,137.04,137.08,2865.0,130.7444,130.8398,130.7158,130.7539,2865.0
2021-12-27 13:15:00,137.07,137.11,137.06,137.09,1276.0,130.7444,130.7825,130.7348,130.7634,1276.0
2021-12-27 13:20:00,137.02,137.08,137.01,137.08,3008.0,130.6967,130.7539,130.6871,130.7539,3008.0
2021-12-27 13:25:00,137.11,137.19,137.1,137.14,2639.0,130.7825,130.8588,130.773,130.8111,2639.0
2021-12-27 13:30:00,137.15,137.18,137.09,137.09,2882.0,130.8207,130.8493,130.7634,130.7634,2882.0
2021-12-27 13:35:00,137.17,137.24,137.17,137.19,1420.0,130.8398,130.9065,130.8398,130.8588,1420.0
2021-12-27 13:40:00,137.19,137.2,137.11,137.12,6369.0,130.8588,130.8684,130.7825,130.7921,6369.0
2021-12-27 13:45:00,137.15,137.19,137.12,137.19,4012.0,130.8207,130.8588,130.7921,130.8588,4012.0
2021-12-27 13:50:00,137.21,137.27,137.19,137.27,4105.0,130.8779,130.9351,130.8588,130.9351,4105.0
2021-12-27 13:55:00,137.27,137.33,137.26,137.33,1349.0,130.9351,130.9924,130.9256,130.9924,1349.0
2021-12-27 14:00:00,137.3,137.35,137.23,137.35,4255.0,130.9638,131.0115,130.897,131.0115,4255.0
2021-12-27 14:05:00,137.35,137.4,137.28,137.28,2743.0,131.0115,131.0591,130.9447,130.9447,2743.0
2021-12-27 14:10:00,137.31,137.34,137.27,137.3,2975.0,130.9733,131.0019,130.9351,130.9638,2975.0
2021-12-27 14:15:00,137.28,137.3,137.23,137.28,4194.0,130.9447,130.9638,130.897,130.9447,4194.0
2021-12-27 14:20:00,137.27,137.37,137.27,137.35,4047.0,130.9351,131.0305,130.9351,131.0115,4047.0
2021-12-27 14:25:00,137.37,137.41,137.3,137.41,6283.0,131.0305,131.0687,130.9638,131.0687,6283.0
2021-12-27 14:30:00,137.36,137.37,137.3,137.34,10697.0,131.021,131.0305,130.9638,131.0019,10697.0
2021-12-27 14:35:00,137.28,137.41,137.28,137.34,4562.0,130.9447,131.0687,130.9447,131.0019,4562.0
2021-12-27 14:40:00,137.34,137.37,137.19,137.19,3600.0,131.0019,131.0305,130.8588,130.8588,3600.0
2021-12-27 14:45:00,137.19,137.26,137.18,137.19,3640.0,130.8588,130.9256,130.8493,130.8588,3640.0
2021-12-27 14:50:00,137.18,137.18,137.11,137.16,2804.0,130.8493,130.8493,130.7825,130.8302,2804.0
2021-12-27 14:55:00,137.19,137.27,137.17,137.22,5639.0,130.8588,130.9351,130.8398,130.8875,5639.0
2021-12-27 15:00:00,137.24,137.25,137.17,137.25,4778.0,130.9065,130.9161,130.8398,130.9161,4778.0
2021-12-27 15:05:00,137.27,137.27,137.15,137.25,3265.0,130.9351,130.9351,130.8207,130.9161,3265.0
2021-12-27 15:10:00,137.23,137.29,137.21,137.29,4447.0,130.897,130.9542,130.8779,130.9542,4447.0
2021-12-27 15:15:00,137.29,137.29,137.21,137.27,4556.0,130.9542,130.9542,130.8779,130.9351,4556.0
2021-12-27 15:20:00,137.28,137.45,137.27,137.39,6211.0,130.9447,131.1068,130.9351,131.0496,6211.0
2021-12-27 15:25:00,137.4,137.45,137.38,137.43,3721.0,131.0591,131.1068,131.0401,131.0878,3721.0
2021-12-27 15:30:00,137.47,137.58,137.47,137.57,8693.0,131.1259,131.2308,131.1259,131.2213,8693.0
2021-12-27 15:35:00,137.54,137.62,137.52,137.62,6401.0,131.1927,131.269,131.1736,131.269,6401.0
2021-12-27 15:40:00,137.59,137.64,137.52,137.61,10972.0,131.2404,131.2881,131.1736,131.2595,10972.0
2021-12-27 15:45:00,137.64,137.74,137.62,137.68,17649.0,131.2881,131.3835,131.269,131.3262,17649.0
2021-12-27 15:50:00,137.72,137.83,137.65,137.77,23749.0,131.3644,131.4693,131.2976,131.4121,23749.0
2021-12-27 15:55:00,137.79,137.79,137.69,137.78,72099.0,131.4311,131.4311,131.3358,131.4216,72099.0
2021-12-28 09:30:00,137.8,138.08,137.8,138.06,14398.0,131.4407,131.7078,131.4407,131.6887,14398.0
2021-12-28 09:35:00,138.06,138.06,137.81,137.9,4323.0,131.6887,131.6887,131.4502,131.5361,4323.0
2021-12-28 09:40:00,137.96,138.16,137.85,137.86,2464.0,131.5933,131.7841,131.4884,131.4979,2464.0
2021-12-28 09:45:00,137.93,138.06,137.91,138.0,2760.0,131.5647,131.6887,131.5456,131.6315,2760.0
2021-12-28 09:50:00,138.0,138.0,137.81,137.9,7661.0,131.6315,131.6315,131.4502,131.5361,7661.0
2021-12-28 09:55:00,137.81,137.83,137.69,137.82,2671.0,131.4502,131.4693,131.3358,131.4598,2671.0
2021-12-28 10:00:00,137.79,137.83,137.71,137.75,2252.0,131.4311,131.4693,131.3548,131.393,2252.0
2021-12-28 10:05:00,137.69,137.82,137.69,137.82,3709.0,131.3358,131.4598,131.3358,131.4598,3709.0
2021-12-28 10:10:00,137.83,137.97,137.83,137.96,2817.0,131.4693,131.6028,131.4693,131.5933,2817.0
2021-12-28 10:15:00,137.97,138.0,137.78,137.78,2806.0,131.6028,131.6315,131.4216,131.4216,2806.0
2021-12-28 10:20:00,137.68,137.92,137.68,137.79,3977.0,131.3262,131.5551,131.3262,131.4311,3977.0
2021-12-28 10:25:00,137.83,137.84,137.69,137.78,4772.0,131.4693,131.4788,131.3358,131.4216,4772.0
2021-12-28 10:30:00,137.79,137.85,137.72,137.83,1280.0,131.4311,131.4884,131.3644,131.4693,1280.0
2021-12-28 10:35:00,137.79,137.99,137.75,137.97,3775.0,131.4311,131.6219,131.393,131.6028,3775.0
2021-12-28 10:40:00,137.93,138.06,137.88,137.96,7347.0,131.5647,131.6887,131.517,131.5933,7347.0
2021-12-28 10:45:00,137.96,137.99,137.95,137.97,1439.0,131.5933,131.6219,131.5838,131.6028,1439.0
2021-12-28 10:50:00,138.01,138.04,137.92,137.95,2904.0,131.641,131.6696,131.5551,131.5838,2904.0
2021-12-28 10:55:00,137.97,138.0,137.93,138.0,3347.0,131.6028,131.6315,131.5647,131.6315,3347.0
2021-12-28 11:00:00,138.0,138.05,137.99,138.05,2136.0,131.6315,131.6791,131.6219,131.6791,2136.0
2021-12-28 11:05:00,138.05,138.12,138.01,138.05,4963.0,131.6791,131.7459,131.641,131.6791,4963.0
2021-12-28 11:10:00,138.06,138.13,138.06,138.09,2376.0,131.6887,131.7555,131.6887,131.7173,2376.0
2021-12-28 11:15:00,138.09,138.16,138.07,138.14,3696.0,131.7173,131.7841,131.6982,131.765,3696.0
2021-12-28 11:20:00,138.17,138.24,138.01,138.07,4566.0,131.7936,131.8604,131.641,131.6982,4566.0
2021-12-28 11:25:00,138.05,138.1,137.94,138.1,4904.0,131.6791,131.7268,131.5742,131.7268,4904.0
2021-12-28 11:30:00,138.07,138.15,137.97,138.11,3050.0,131.6982,131.7745,131.6028,131.7364,3050.0
2021-12-28 11:35:00,138.11,138.16,138.07,138.16,6265.0,131.7364,131.7841,131.6982,131.7841,6265.0
2021-12-28 11:40:00,138.11,138.14,138.09,138.12,2900.0,131.7364,131.765,131.7173,131.7459,2900.0
2021-12-28 11:45:00,138.13,138.17,138.08,138.16,3425.0,131.7555,131.7936,131.7078,131.7841,3425.0
2021-12-28 11:50:00,138.11,138.23,138.11,138.21,3473.0,131.7364,131.8508,131.7364,131.8318,3473.0
2021-12-28 11:55:00,138.19,138.21,138.18,138.18,1300.0,131.8127,131.8318,131.8031,131.8031,1300.0
2021-12-28 12:00:00,138.16,138.17,138.1,138.15,4958.0,131.7841,131.7936,131.7268,131.7745,4958.0
2021-12-28 12:05:00,138.12,138.13,138.08,138.09,1330.0,131.7459,131.7555,131.7078,131.7173,1330.0
2021-12-28 12:10:00,138.09,138.09,137.86,137.89,7014.0,131.7173,131.7173,131.4979,131.5265,7014.0
2021-12-28 12:15:00,137.88,137.95,137.88,137.94,3251.0,131.517,131.5838,131.517,131.5742,3251.0
2021-12-28 12:20:00,137.92,137.95,137.82,137.83,6167.0,131.5551,131.5838,131.4598,131.4693,6167.0
2021-12-28 12:25:00,137.82,137.82,137.63,137.63,5891.0,131.4598,131.4598,131.2785,131.2785,5891.0
2021-12-28 12:30:00,137.71,137.8,137.59,137.59,3332.0,131.3548,131.4407,131.2404,131.2404,3332.0
2021-12-28 12:35:00,137.59,137.59,137.41,137.55,23722.0,131.2404,131.2404,131.0687,131.2022,23722.0
2021-12-28 12:40:00,137.56,137.6,137.49,137.6,2032.0,131.2118,131.2499,131.145,131.2499,2032.0
2021-12-28 12:45:00,137.61,137.66,137.58,137.66,928.0,131.2595,131.3071,131.2308,131.3071,928.0
2021-12-28 12:50:00,137.67,137.83,137.67,137.78,4600.0,131.3167,131.4693,131.3167,131.4216,4600.0
2021-12-28 12:55:00,137.79,137.91,137.79,137.86,3801.0,131.4311,131.5456,131.4311,131.4979,3801.0
2021-12-28 13:00:00,137.86,137.9,137.8,137.89,3492.0,131.4979,131.5361,131.4407,131.5265,3492.0
2021-12-28 13:05:00,137.87,137.89,137.83,137.88,1200.0,131.5075,131.5265,131.4693,131.517,1200.0
2021-12-28 13:10:00,137.84,137.84,137.78,137.8,3062.0,131.4788,131.4788,131.4216,131.4407,3062.0
2021-12-28 13:15:00,137.78,137.84,137.75,137.76,1841.0,131.4216,131.4788,131.393,131.4025,1841.0
2021-12-28 13:20:00,137.77,137.81,137.71,137.74,2119.0,131.4121,131.4502,131.3548,131.3835,2119.0
2021-12-28 13:25:00,137.76,137.84,137.74,137.81,4564.0,131.4025,131.4788,131.3835,131.4502,4564.0
2021-12-28 13:30:00,137.79,137.84,137.78,137.84,4335.0,131.4311,131.4788,131.4216,131.4788,4335.0
2021-12-28 13:35:00,137.84,137.87,137.82,137.83,2990.0,131.4788,131.5075,131.4598,131.4693,2990.0
2021-12-28 13:40:00,137.84,137.89,137.76,137.76,4995.0,131.4788,131.5265,131.4025,131.4025,4995.0
2021-12-28 13:45:00,137.77,137.94,137.76,137.94,7099.0,131.4121,131.5742,131.4025,131.5742,7099.0
2021-12-28 13:50:00,137.94,138.02,137.93,138.0,3479.0,131.5742,131.6505,131.5647,131.6315,3479.0
2021-12-28 13:55:00,138.01,138.07,137.99,138.05,5175.0,131.641,131.6982,131.6219,131.6791,5175.0
2021-12-28 14:00:00,138.07,138.07,137.85,137.86,2935.0,131.6982,131.6982,131.4884,131.4979,2935.0
2021-12-28 14:05:00,137.87,137.88,137.78,137.82,4442.0,131.5075,131.517,131.4216,131.4598,4442.0
2021-12-28 14:10:00,137.81,137.82,137.76,137.81,2586.0,131.4502,131.4598,131.4025,131.4502,2586.0
2021-12-28 14:15:00,137.81,137.92,137.81,137.9,3093.0,131.4502,131.5551,131.4502,131.5361,3093.0
2021-12-28 14:20:00,137.91,137.97,137.88,137.94,4800.0,131.5456,131.6028,131.517,131.5742,4800.0
2021-12-28 14:25:00,137.95,137.95,137.89,137.94,3142.0,131.5838,131.5838,131.5265,131.5742,3142.0
2021-12-28 14:30:00,137.92,137.95,137.84,137.89,4474.0,131.5551,131.5838,131.4788,131.5265,4474.0
2021-12-28 14:35:00,137.86,137.87,137.82,137.87,2100.0,131.4979,131.5075,131.4598,131.5075,2100.0
2021-12-28 14:40:00,137.87,137.91,137.86,137.9,3104.0,131.5075,131.5456,131.4979,131.5361,3104.0
2021-12-28 14:45:00,137.9,137.9,137.84,137.87,3400.0,131.5361,131.5361,131.4788,131.5075,3400.0
2021-12-28 14:50:00,137.85,137.94,137.84,137.9,5277.0,131.4884,131.5742,131.4788,131.5361,5277.0
2021-12-28 14:55:00,137.91,137.93,137.86,137.93,3406.0,131.5456,131.5647,131.4979,131.5647,3406.0
2021-12-28 15:00:00,137.9,137.93,137.87,137.9,4501.0,131.5361,131.5647,131.5075,131.5361,4501.0
2021-12-28 15:05:00,137.86,137.96,137.86,137.95,4478.0,131.4979,131.5933,131.4979,131.5838,4478.0
2021-12-28 15:10:00,137.94,137.95,137.89,137.9,5021.0,131.5742,131.5838,131.5265,131.5361,5021.0
2021-12-28 15:15:00,137.89,137.89,137.75,137.76,4224.0,131.5265,131.5265,131.393,131.4025,4224.0
2021-12-28 15:20:00,137.78,137.84,137.77,137.83,4245.0,131.4216,131.4788,131.4121,131.4693,4245.0
2021-12-28 15:25:00,137.85,137.88,137.82,137.83,5060.0,131.4884,131.517,131.4598,131.4693,5060.0
2021-12-28 15:30:00,137.83,137.87,137.66,137.72,7999.0,131.4693,131.5075,131.3071,131.3644,7999.0
2021-12-28 15:35:00,137.73,137.87,137.73,137.83,7114.0,131.3739,131.5075,131.3739,131.4693,7114.0
2021-12-28 15:40:00,137.83,137.98,137.82,137.86,11098.0,131.4693,131.6124,131.4598,131.4979,11098.0
2021-12-28 15:45:00,137.88,137.97,137.83,137.86,13041.0,131.517,131.6028,131.4693,131.4979,13041.0
2021-12-28 15:50:00,137.83,137.83,137.67,137.76,31247.0,131.4693,131.4693,131.3167,131.4025,31247.0
2021-12-28 15:55:00,137.75,137.76,137.58,137.65,100669.0,131.393,131.4025,131.2308,131.2976,100669.0
2021-12-29 09:30:00,137.96,137.96,137.53,137.84,17368.0,131.5933,131.5933,131.1831,131.4788,17368.0
2021-12-29 09:35:00,137.73,138.12,137.72,138.09,9021.0,131.3739,131.7459,131.3644,131.7173,9021.0
2021-12-29 09:40:00,138.08,138.12,137.9,138.06,5287.0,131.7078,131.7459,131.5361,131.6887,5287.0
2021-12-29 09:45:00,138.11,138.22,137.97,137.97,3710.0,131.7364,131.8413,131.6028,131.6028,3710.0
2021-12-29 09:50:00,138.01,138.09,137.91,137.92,2656.0,131.641,131.7173,131.5456,131.5551,2656.0
2021-12-29 09:55:00,137.96,137.99,137.74,137.86,3561.0,131.5933,131.6219,131.3835,131.4979,3561.0
2021-12-29 10:00:00,137.95,138.09,137.78,137.94,7661.0,131.5838,131.7173,131.4216,131.5742,7661.0
2021-12-29 10:05:00,137.93,138.23,137.9,138.23,7394.0,131.5647,131.8508,131.5361,131.8508,7394.0
2021-12-29 10:10:00,138.13,138.22,137.98,138.09,9245.0,131.7555,131.8413,131.6124,131.7173,9245.0
2021-12-29 10:15:00,138.08,138.23,137.87,138.23,7014.0,131.7078,131.8508,131.5075,131.8508,7014.0
2021-12-29 10:20:00,138.1,138.31,138.08,138.29,8311.0,131.7268,131.9271,131.7078,131.9081,8311.0
2021-12-29 10:25:00,138.24,138.42,138.19,138.42,5348.0,131.8604,132.0321,131.8127,132.0321,5348.0
2021-12-29 10:30:00,138.3,138.3,138.08,138.18,5555.0,131.9176,131.9176,131.7078,131.8031,5555.0
2021-12-29 10:35:00,138.28,138.37,138.15,138.37,8174.0,131.8985,131.9844,131.7745,131.9844,8174.0
2021-12-29 10:40:00,138.38,138.46,138.31,138.4,8332.0,131.9939,132.0702,131.9271,132.013,8332.0
2021-12-29 10:45:00,138.36,138.38,138.23,138.25,4818.0,131.9748,131.9939,131.8508,131.8699,4818.0
2021-12-29 10:50:00,138.25,138.3,138.11,138.3,2864.0,131.8699,131.9176,131.7364,131.9176,2864.0
2021-12-29 10:55:00,138.27,138.36,138.22,138.32,9845.0,131.889,131.9748,131.8413,131.9367,9845.0
2021-12-29 11:00:00,138.33,138.34,138.11,138.12,9303.0,131.9462,131.9558,131.7364,131.7459,9303.0
2021-12-29 11:05:00,138.1,138.14,137.95,137.95,15813.0,131.7268,131.765,131.5838,131.5838,15813.0
2021-12-29 11:10:00,137.95,137.97,137.76,137.76,3879.0,131.5838,131.6028,131.4025,131.4025,3879.0
2021-12-29 11:15:00,137.77,137.84,137.76,137.81,3032.0,131.4121,131.4788,131.4025,131.4502,3032.0
2021-12-29 11:20:00,137.84,137.93,137.84,137.93,3074.0,131.4788,131.5647,131.4788,131.5647,3074.0
2021-12-29 11:25:00,137.91,137.92,137.75,137.81,5573.0,131.5456,131.5551,131.393,131.4502,5573.0
2021-12-29 11:30:00,137.81,138.0,137.78,138.0,3178.0,131.4502,131.6315,131.4216,131.6315,3178.0
2021-12-29 11:35:00,138.03,138.03,137.82,137.82,3446.0,131.6601,131.6601,131.4598,131.4598,3446.0
2021-12-29 11:40:00,137.76,137.82,137.72,137.78,2651.0,131.4025,131.4598,131.3644,131.4216,2651.0
2021-12-29 11:45:00,137.79,137.83,137.73,137.75,3205.0,131.4311,131.4693,131.3739,131.393,3205.0
2021-12-29 11:50:00,137.71,137.76,137.57,137.61,3357.0,131.3548,131.4025,131.2213,131.2595,3357.0
2021-12-29 11:55:00,137.62,137.66,137.53,137.59,6117.0,131.269,131.3071,131.1831,131.2404,6117.0
2021-12-29 12:00:00,137.59,137.59,137.45,137.46,4038.0,131.2404,131.2404,131.1068,131.1164,4038.0
2021-12-29 12:05:00,137.47,137.52,137.44,137.44,1009.0,131.1259,131.1736,131.0973,131.0973,1009.0
2021-12-29 12:10:00,137.47,137.47,137.38,137.41,4675.0,131.1259,131.1259,131.0401,131.0687,4675.0
2021-12-29 12:15:00,137.37,137.42,137.35,137.35,1569.0,131.0305,131.0782,131.0115,131.0115,1569.0
2021-12-29 12:20:00,137.38,137.41,137.36,137.36,3201.0,131.0401,131.0687,131.021,131.021,3201.0
2021-12-29 12:25:00,137.37,137.38,137.28,137.33,2881.0,131.0305,131.0401,130.9447,130.9924,2881.0
2021-12-29 12:30:00,137.3,137.32,137.25,137.3,4600.0,130.9638,130.9828,130.9161,130.9638,4600.0
2021-12-29 12:35:00,137.28,137.5,137.28,137.42,4823.0,130.9447,131.1545,130.9447,131.0782,4823.0
2021-12-29 12:40:00,137.42,137.42,137.38,137.39,1859.0,131.0782,131.0782,131.0401,131.0496,1859.0
2021-12-29 12:45:00,137.41,137.45,137.41,137.44,1745.0,131.0687,131.1068,131.0687,131.0973,1745.0
2021-12-29 12:50:00,137.44,137.48,137.44,137.47,2753.0,131.0973,131.1355,131.0973,131.1259,2753.0
2021-12-29 12:55:00,137.42,137.6,137.39,137.6,4513.0,131.0782,131.2499,131.0496,131.2499,4513.0
2021-12-29 13:00:00,137.57,137.76,137.56,137.76,11768.0,131.2213,131.4025,131.2118,131.4025,11768.0
2021-12-29 13:05:00,137.73,137.77,137.67,137.68,9322.0,131.3739,131.4121,131.3167,131.3262,9322.0
2021-12-29 13:10:00,137.7,137.72,137.55,137.7,13234.0,131.3453,131.3644,131.2022,131.3453,13234.0
2021-12-29 13:15:00,137.71,137.71,137.53,137.53,8596.0,131.3548,131.3548,131.1831,131.1831,8596.0
2021-12-29 13:20:00,137.59,137.6,137.53,137.54,1783.0,131.2404,131.2499,131.1831,131.1927,1783.0
2021-12-29 13:25:00,137.57,137.57,137.48,137.48,2567.0,131.2213,131.2213,131.1355,131.1355,2567.0
2021-12-29 13:30:00,137.49,137.49,137.4,137.4,1529.0,131.145,131.145,131.0591,131.0591,1529.0
2021-12-29 13:35:00,137.4,137.4,137.27,137.3,2484.0,131.0591,131.0591,130.9351,130.9638,2484.0
2021-12-29 13:40:00,137.3,137.41,137.3,137.36,3182.0,130.9638,131.0687,130.9638,131.021,3182.0
2021-12-29 13:45:00,137.37,137.45,137.35,137.45,2461.0,131.0305,131.1068,131.0115,131.1068,2461.0
2021-12-29 13:50:00,137.46,137.53,137.42,137.5,2403.0,131.1164,131.1831,131.0782,131.1545,2403.0
2021-12-29 13:55:00,137.53,137.58,137.51,137.57,3523.0,131.1831,131.2308,131.1641,131.2213,3523.0
2021-12-29 14:00:00,137.62,137.62,137.41,137.44,2885.0,131.269,131.269,131.0687,131.0973,2885.0
2021-12-29 14:05:00,137.44,137.44,137.37,137.4,3039.0,131.0973,131.0973,131.0305,131.0591,3039.0
2021-12-29 14:10:00,137.38,137.41,137.37,137.38,2810.0,131.0401,131.0687,131.0305,131.0401,2810.0
2021-12-29 14:15:00,137.38,137.39,137.31,137.35,2605.0,131.0401,131.0496,130.9733,131.0115,2605.0
2021-12-29 14:20:00,137.4,137.4,137.29,137.3,2439.0,131.0591,131.0591,130.9542,130.9638,2439.0
2021-12-29 14:25:00,137.25,137.26,137.19,137.21,4635.0,130.9161,130.9256,130.8588,130.8779,4635.0
2021-12-29 14:30:00,137.17,137.24,137.14,137.17,4126.0,130.8398,130.9065,130.8111,130.8398,4126.0
2021-12-29 14:35:00,137.15,137.25,137.13,137.25,7215.0,130.8207,130.9161,130.8016,130.9161,7215.0
2021-12-29 14:40:00,137.21,137.23,137.17,137.19,3221.0,130.8779,130.897,130.8398,130.8588,3221.0
2021-12-29 14:45:00,137.2,137.22,137.14,137.18,1685.0,130.8684,130.8875,130.8111,130.8493,1685.0
2021-12-29 14:50:00,137.18,137.24,137.18,137.24,1407.0,130.8493,130.9065,130.8493,130.9065,1407.0
2021-12-29 14:55:00,137.2,137.24,137.18,137.19,2877.0,130.8684,130.9065,130.8493,130.8588,2877.0
2021-12-29 15:00:00,137.17,137.35,137.16,137.27,5562.0,130.8398,131.0115,130.8302,130.9351,5562.0
2021-12-29 15:05:00,137.28,137.41,137.28,137.4,6400.0,130.9447,131.0687,130.9447,131.0591,6400.0
2021-12-29 15:10:00,137.39,137.45,137.3,137.42,8501.0,131.0496,131.1068,130.9638,131.0782,8501.0
2021-12-29 15:15:00,137.37,137.46,137.35,137.44,4961.0,131.0305,131.1164,131.0115,131.0973,4961.0
2021-12-29 15:20:00,137.43,137.5,137.42,137.5,3824.0,131.0878,131.1545,131.0782,131.1545,3824.0
2021-12-29 15:25:00,137.48,137.53,137.44,137.48,7526.0,131.1355,131.1831,131.0973,131.1355,7526.0
2021-12-29 15:30:00,137.51,137.57,137.42,137.55,9323.0,131.1641,131.2213,131.0782,131.2022,9323.0
2021-12-29 15:35:00,137.53,137.58,137.39,137.41,10950.0,131.1831,131.2308,131.0496,131.0687,10950.0
2021-12-29 15:40:00,137.43,137.45,137.34,137.35,10985.0,131.0878,131.1068,131.0019,131.0115,10985.0
2021-12-29 15:45:00,137.36,137.61,137.35,137.6,13250.0,131.021,131.2595,131.0115,131.2499,13250.0
2021-12-29 15:50:00,137.62,137.7,137.38,137.38,22380.0,131.269,131.3453,131.0401,131.0401,22380.0
2021-12-29 15:55:00,137.36,137.39,137.22,137.24,62300.0,131.021,131.0496,130.8875,130.9065,62300.0
2021-12-30 09:30:00,137.38,137.8,137.38,137.57,10455.0,131.0401,131.4407,131.0401,131.2213,10455.0
2021-12-30 09:35:00,137.65,137.99,137.63,137.63,2153.0,131.2976,131.6219,131.2785,131.2785,2153.0
2021-12-30 09:40:00,137.75,137.75,137.4,137.53,7195.0,131.393,131.393,131.0591,131.1831,7195.0
2021-12-30 09:45:00,137.44,137.51,137.34,137.35,1237.0,131.0973,131.1641,131.0019,131.0115,1237.0
2021-12-30 09:50:00,137.39,137.43,137.3,137.3,3607.0,131.0496,131.0878,130.9638,130.9638,3607.0
2021-12-30 09:55:00,137.28,137.28,136.98,136.99,1305.0,130.9447,130.9447,130.6585,130.6681,1305.0
2021-12-30 10:00:00,137.02,137.02,136.88,136.96,3387.0,130.6967,130.6967,130.5631,130.6394,3387.0
2021-12-30 10:05:00,136.98,136.98,136.79,136.91,5018.0,130.6585,130.6585,130.4773,130.5918,5018.0
2021-12-30 10:10:00,136.91,137.23,136.9,137.22,3966.0,130.5918,130.897,130.5822,130.8875,3966.0
2021-12-30 10:15:00,137.23,137.47,137.21,137.41,8701.0,130.897,131.1259,130.8779,131.0687,8701.0
2021-12-30 10:20:00,137.4,137.4,137.24,137.27,2811.0,131.0591,131.0591,130.9065,130.9351,2811.0
2021-12-30 10:25:00,137.33,137.39,137.25,137.31,5616.0,130.9924,131.0496,130.9161,130.9733,5616.0
2021-12-30 10:30:00,137.31,137.33,137.25,137.26,3500.0,130.9733,130.9924,130.9161,130.9256,3500.0
2021-12-30 10:35:00,137.29,137.29,137.21,137.22,6746.0,130.9542,130.9542,130.8779,130.8875,6746.0
2021-12-30 10:40:00,137.2,137.28,137.2,137.22,1722.0,130.8684,130.9447,130.8684,130.8875,1722.0
2021-12-30 10:45:00,137.22,137.3,137.14,137.24,2183.0,130.8875,130.9638,130.8111,130.9065,2183.0
2021-12-30 10:50:00,137.23,137.26,137.14,137.14,1251.0,130.897,130.9256,130.8111,130.8111,1251.0
2021-12-30 10:55:00,137.13,137.13,137.01,137.1,2561.0,130.8016,130.8016,130.6871,130.773,2561.0
2021-12-30 11:00:00,137.06,137.23,137.05,137.18,5118.0,130.7348,130.897,130.7253,130.8493,5118.0
2021-12-30 11:05:00,137.11,137.2,137.08,137.08,3386.0,130.7825,130.8684,130.7539,130.7539,3386.0
2021-12-30 11:10:00,137.18,137.2,137.12,137.18,1411.0,130.8493,130.8684,130.7921,130.8493,1411.0
2021-12-30 11:15:00,137.12,137.17,137.08,137.12,1588.0,130.7921,130.8398,130.7539,130.7921,1588.0
2021-12-30 11:20:00,137.08,137.29,137.08,137.26,6161.0,130.7539,130.9542,130.7539,130.9256,6161.0
2021-12-30 11:25:00,137.31,137.33,137.25,137.28,2464.0,130.9733,130.9924,130.9161,130.9447,2464.0
2021-12-30 11:30:00,137.27,137.33,137.15,137.19,3986.0,130.9351,130.9924,130.8207,130.8588,3986.0
2021-12-30 11:35:00,137.18,137.23,137.13,137.22,2289.0,130.8493,130.897,130.8016,130.8875,2289.0
2021-12-30 11:40:00,137.23,137.25,137.16,137.19,3766.0,130.897,130.9161,130.8302,130.8588,3766.0
2021-12-30 11:45:00,137.23,137.24,137.18,137.18,2542.0,130.897,130.9065,130.8493,130.8493,2542.0
2021-12-30 11:50:00,137.2,137.2,137.13,137.13,852.0,130.8684,130.8684,130.8016,130.8016,852.0
2021-12-30 11:55:00,137.12,137.17,137.06,137.06,4402.0,130.7921,130.8398,130.7348,130.7348,4402.0
2021-12-30 12:00:00,137.05,137.15,137.05,137.14,1673.0,130.7253,130.8207,130.7253,130.8111,1673.0
2021-12-30 12:05:00,137.1,137.16,137.04,137.04,3053.0,130.773,130.8302,130.7158,130.7158,3053.0
2021-12-30 12:10:00,137.02,137.07,136.92,136.99,6695.0,130.6967,130.7444,130.6013,130.6681,6695.0
2021-12-30 12:15:00,136.96,136.97,136.88,136.93,1684.0,130.6394,130.649,130.5631,130.6108,1684.0
2021-12-30 12:20:00,136.89,136.92,136.87,136.89,1486.0,130.5727,130.6013,130.5536,130.5727,1486.0
2021-12-30 12:25:00,136.91,137.07,136.9,137.03,2434.0,130.5918,130.7444,130.5822,130.7062,2434.0
2021-12-30 12:30:00,137.07,137.12,137.07,137.1,1400.0,130.7444,130.7921,130.7444,130.773,1400.0
2021-12-30 12:35:00,137.05,137.09,137.03,137.03,3070.0,130.7253,130.7634,130.7062,130.7062,3070.0
2021-12-30 12:40:00,137.04,137.08,137.01,137.03,1052.0,130.7158,130.7539,130.6871,130.7062,1052.0
2021-12-30 12:45:00,137.01,137.02,136.96,137.0,2245.0,130.6871,130.6967,130.6394,130.6776,2245.0
2021-12-30 12:50:00,136.97,137.02,136.95,137.02,2721.0,130.649,130.6967,130.6299,130.6967,2721.0
2021-12-30 12:55:00,137.01,137.09,137.0,137.05,2721.0,130.6871,130.7634,130.6776,130.7253,2721.0
2021-12-30 13:00:00,137.06,137.08,137.03,137.07,2919.0,130.7348,130.7539,130.7062,130.7444,2919.0
2021-12-30 13:05:00,137.1,137.1,137.05,137.05,500.0,130.773,130.773,130.7253,130.7253,500.0
2021-12-30 13:10:00,137.05,137.08,137.03,137.06,3407.0,130.7253,130.7539,130.7062,130.7348,3407.0
2021-12-30 13:15:00,137.05,137.06,137.03,137.03,2840.0,130.7253,130.7348,130.7062,130.7062,2840.0
2021-12-30 13:20:00,137.04,137.06,136.97,137.06,2980.0,130.7158,130.7348,130.649,130.7348,2980.0
2021-12-30 13:25:00,137.08,137.14,137.05,137.11,1529.0,130.7539,130.8111,130.7253,130.7825,1529.0
2021-12-30 13:30:00,137.07,137.1,137.05,137.05,1528.0,130.7444,130.773,130.7253,130.7253,1528.0
2021-12-30 13:35:00,137.07,137.14,137.07,137.14,2736.0,130.7444,130.8111,130.7444,130.8111,2736.0
2021-12-30 13:40:00,137.14,137.19,137.09,137.19,4913.0,130.8111,130.8588,130.7634,130.8588,4913.0
2021-12-30 13:45:00,137.2,137.3,137.18,137.28,4180.0,130.8684,130.9638,130.8493,130.9447,4180.0
2021-12-30 13:50:00,137.31,137.33,137.3,137.3,2834.0,130.9733,130.9924,130.9638,130.9638,2834.0
2021-12-30 13:55:00,137.31,137.39,137.23,137.23,7286.0,130.9733,131.0496,130.897,130.897,7286.0
2021-12-30 14:00:00,137.23,137.27,137.17,137.22,3371.0,130.897,130.9351,130.8398,130.8875,3371.0
2021-12-30 14:05:00,137.21,137.33,137.19,137.31,3647.0,130.8779,130.9924,130.8588,130.9733,3647.0
2021-12-30 14:10:00,137.29,137.35,137.26,137.35,7532.0,130.9542,131.0115,130.9256,131.0115,7532.0
2021-12-30 14:15:00,137.38,137.43,137.38,137.43,6151.0,131.0401,131.0878,131.0401,131.0878,6151.0
2021-12-30 14:20:00,137.42,137.42,137.34,137.34,5232.0,131.0782,131.0782,131.0019,131.0019,5232.0
2021-12-30 14:25:00,137.35,137.37,137.31,137.34,3976.0,131.0115,131.0305,130.9733,131.0019,3976.0
2021-12-30 14:30:00,137.29,137.29,137.2,137.22,2357.0,130.9542,130.9542,130.8684,130.8875,2357.0
2021-12-30 14:35:00,137.24,137.3,137.24,137.28,3643.0,130.9065,130.9638,130.9065,130.9447,3643.0
2021-12-30 14:40:00,137.27,137.29,137.25,137.28,2124.0,130.9351,130.9542,130.9161,130.9447,2124.0
2021-12-30 14:45:00,137.27,137.3,137.24,137.29,2328.0,130.9351,130.9638,130.9065,130.9542,2328.0
2021-12-30 14:50:00,137.3,137.3,137.18,137.22,10318.0,130.9638,130.9638,130.8493,130.8875,10318.0
2021-12-30 14:55:00,137.22,137.32,137.22,137.3,3525.0,130.8875,130.9828,130.8875,130.9638,3525.0
2021-12-30 15:00:00,137.28,137.29,137.16,137.27,7468.0,130.9447,130.9542,130.8302,130.9351,7468.0
2021-12-30 15:05:00,137.23,137.28,137.23,137.25,1462.0,130.897,130.9447,130.897,130.9161,1462.0
2021-12-30 15:10:00,137.27,137.28,137.24,137.25,3732.0,130.9351,130.9447,130.9065,130.9161,3732.0
2021-12-30 15:15:00,137.23,137.32,137.21,137.32,3737.0,130.897,130.9828,130.8779,130.9828,3737.0
2021-12-30 15:20:00,137.34,137.36,137.24,137.28,4208.0,131.0019,131.021,130.9065,130.9447,4208.0
2021-12-30 15:25:00,137.27,137.27,137.19,137.21,4635.0,130.9351,130.9351,130.8588,130.8779,4635.0
2021-12-30 15:30:00,137.24,137.29,137.2,137.22,5447.0,130.9065,130.9542,130.8684,130.8875,5447.0
2021-12-30 15:35:00,137.2,137.26,137.15,137.23,7965.0,130.8684,130.9256,130.8207,130.897,7965.0
2021-12-30 15:40:00,137.22,137.22,137.0,137.08,9678.0,130.8875,130.8875,130.6776,130.7539,9678.0
2021-12-30 15:45:00,137.05,137.17,136.95,137.03,20892.0,130.7253,130.8398,130.6299,130.7062,20892.0
2021-12-30 15:50:00,136.98,137.01,136.81,136.96,22654.0,130.6585,130.6871,130.4964,130.6394,22654.0
2021-12-30 15:55:00,136.94,136.97,136.68,136.78,88824.0,130.6204,130.649,130.3724,130.4678,88824.0
2021-12-31 09:30:00,136.48,136.91,136.48,136.61,8589.0,130.1816,130.5918,130.1816,130.3056,8589.0
2021-12-31 09:35:00,136.8,137.1,136.66,137.07,3872.0,130.4868,130.773,130.3533,130.7444,3872.0
2021-12-31 09:40:00,137.0,137.0,136.74,136.75,647.0,130.6776,130.6776,130.4296,130.4391,647.0
2021-12-31 09:45:00,136.83,137.08,136.59,137.08,4517.0,130.5154,130.7539,130.2865,130.7539,4517.0
2021-12-31 09:50:00,137.12,137.14,136.94,136.94,834.0,130.7921,130.8111,130.6204,130.6204,834.0
2021-12-31 09:55:00,136.8,136.81,136.58,136.69,1550.0,130.4868,130.4964,130.277,130.3819,1550.0
2021-12-31 10:00:00,136.68,136.85,136.55,136.84,1914.0,130.3724,130.5345,130.2484,130.525,1914.0
2021-12-31 10:05:00,136.87,136.95,136.84,136.88,2173.0,130.5536,130.6299,130.525,130.5631,2173.0
2021-12-31 10:10:00,136.83,136.89,136.75,136.76,1100.0,130.5154,130.5727,130.4391,130.4487,1100.0
2021-12-31 10:15:00,136.75,136.9,136.71,136.88,1318.0,130.4391,130.5822,130.401,130.5631,1318.0
2021-12-31 10:20:00,136.86,136.97,136.86,136.93,1510.0,130.5441,130.649,130.5441,130.6108,1510.0
2021-12-31 10:25:00,136.97,137.03,136.88,136.88,6881.0,130.649,130.7062,130.5631,130.5631,6881.0
2021-12-31 10:30:00,136.86,136.91,136.81,136.83,1166.0,130.5441,130.5918,130.4964,130.5154,1166.0
2021-12-31 10:35:00,136.89,136.97,136.84,136.91,4401.0,130.5727,130.649,130.525,130.5918,4401.0
2021-12-31 10:40:00,136.83,136.91,136.82,136.86,1301.0,130.5154,130.5918,130.5059,130.5441,1301.0
2021-12-31 10:45:00,136.85,136.9,136.84,136.9,1974.0,130.5345,130.5822,130.525,130.5822,1974.0
2021-12-31 10:50:00,136.92,136.99,136.81,136.98,3624.0,130.6013,130.6681,130.4964,130.6585,3624.0
2021-12-31 10:55:00,136.97,136.99,136.92,136.99,2388.0,130.649,130.6681,130.6013,130.6681,2388.0
2021-12-31 11:00:00,136.97,136.98,136.87,136.91,1425.0,130.649,130.6585,130.5536,130.5918,1425.0
2021-12-31 11:05:00,136.86,136.87,136.81,136.84,2087.0,130.5441,130.5536,130.4964,130.525,2087.0
2021-12-31 11:10:00,136.78,136.99,136.77,136.85,4407.0,130.4678,130.6681,130.4582,130.5345,4407.0
2021-12-31 11:15:00,136.86,136.89,136.8,136.89,2659.0,130.5441,130.5727,130.4868,130.5727,2659.0
2021-12-31 11:20:00,136.85,136.85,136.77,136.77,1713.0,130.5345,130.5345,130.4582,130.4582,1713.0
2021-12-31 11:25:00,136.71,136.75,136.65,136.69,1490.0,130.401,130.4391,130.3438,130.3819,1490.0
2021-12-31 11:30:00,136.69,136.74,136.61,136.66,1709.0,130.3819,130.4296,130.3056,130.3533,1709.0
2021-12-31 11:35:00,136.65,136.68,136.6,136.68,2624.0,130.3438,130.3724,130.2961,130.3724,2624.0
2021-12-31 11:40:00,136.67,136.72,136.67,136.71,1157.0,130.3628,130.4105,130.3628,130.401,1157.0
2021-12-31 11:45:00,136.75,136.76,136.71,136.73,3357.0,130.4391,130.4487,130.401,130.4201,3357.0
2021-12-31 11:50:00,136.72,136.75,136.63,136.64,1797.0,130.4105,130.4391,130.3247,130.3342,1797.0
2021-12-31 11:55:00,136.67,136.77,136.67,136.74,1900.0,130.3628,130.4582,130.3628,130.4296,1900.0
2021-12-31 12:00:00,136.74,136.81,136.63,136.81,3487.0,130.4296,130.4964,130.3247,130.4964,3487.0
2021-12-31 12:05:00,136.81,136.9,136.81,136.84,1454.0,130.4964,130.5822,130.4964,130.525,1454.0
2021-12-31 12:10:00,136.8,136.87,136.8,136.86,3958.0,130.4868,130.5536,130.4868,130.5441,3958.0
2021-12-31 12:15:00,136.87,136.87,136.78,136.81,1430.0,130.5536,130.5536,130.4678,130.4964,1430.0
2021-12-31 12:20:00,136.8,136.84,136.76,136.83,2066.0,130.4868,130.525,130.4487,130.5154,2066.0
2021-12-31 12:25:00,136.8,136.85,136.74,136.77,1522.0,130.4868,130.5345,130.4296,130.4582,1522.0
2021-12-31 12:30:00,136.78,136.79,136.73,136.73,4089.0,130.4678,130.4773,130.4201,130.4201,4089.0
2021-12-31 12:35:00,136.77,136.89,136.77,136.89,1700.0,130.4582,130.5727,130.4582,130.5727,1700.0
2021-12-31 12:40:00,136.9,136.96,136.89,136.96,1575.0,130.5822,130.6394,130.5727,130.6394,1575.0
2021-12-31 12:45:00,136.98,136.98,136.92,136.94,734.0,130.6585,130.6585,130.6013,130.6204,734.0
2021-12-31 12:50:00,136.96,137.03,136.95,137.02,1010.0,130.6394,130.7062,130.6299,130.6967,1010.0
2021-12-31 12:55:00,137.03,137.14,137.02,137.11,2363.0,130.7062,130.8111,130.6967,130.7825,2363.0
2021-12-31 13:00:00,137.13,137.19,137.13,137.18,1934.0,130.8016,130.8588,130.8016,130.8493,1934.0
2021-12-31 13:05:00,137.23,137.23,137.19,137.19,1038.0,130.897,130.897,130.8588,130.8588,1038.0
2021-12-31 13:10:00,137.25,137.27,137.23,137.27,717.0,130.9161,130.9351,130.897,130.9351,717.0
2021-12-31 13:15:00,137.22,137.22,137.18,137.2,1502.0,130.8875,130.8875,130.8493,130.8684,1502.0
2021-12-31 13:20:00,137.23,137.32,137.22,137.26,1854.0,130.897,130.9828,130.8875,130.9256,1854.0
2021-12-31 13:25:00,137.29,137.29,137.23,137.28,2837.0,130.9542,130.9542,130.897,130.9447,2837.0
2021-12-31 13:30:00,137.22,137.33,137.16,137.3,1109.0,130.8875,130.9924,130.8302,130.9638,1109.0
2021-12-31 13:35:00,137.28,137.29,137.24,137.24,1120.0,130.9447,130.9542,130.9065,130.9065,1120.0
2021-12-31 13:40:00,137.25,137.25,137.21,137.21,2125.0,130.9161,130.9161,130.8779,130.8779,2125.0
2021-12-31 13:45:00,137.18,137.25,137.18,137.25,2500.0,130.8493,130.9161,130.8493,130.9161,2500.0
2021-12-31 13:50:00,137.22,137.28,137.22,137.28,1520.0,130.8875,130.9447,130.8875,130.9447,1520.0
2021-12-31 13:55:00,137.31,137.36,137.31,137.32,2213.0,130.9733,131.021,130.9733,130.9828,2213.0
2021-12-31 14:00:00,137.31,137.41,137.3,137.35,3097.0,130.9733,131.0687,130.9638,131.0115,3097.0
2021-12-31 14:05:00,137.37,137.43,137.33,137.38,2459.0,131.0305,131.0878,130.9924,131.0401,2459.0
2021-12-31 14:10:00,137.35,137.35,137.25,137.25,800.0,131.0115,131.0115,130.9161,130.9161,800.0
2021-12-31 14:15:00,137.24,137.24,137.16,137.16,936.0,130.9065,130.9065,130.8302,130.8302,936.0
2021-12-31 14:20:00,137.15,137.2,137.09,137.12,1218.0,130.8207,130.8684,130.7634,130.7921,1218.0
2021-12-31 14:25:00,137.12,137.19,137.12,137.15,1405.0,130.7921,130.8588,130.7921,130.8207,1405.0
2021-12-31 14:30:00,137.18,137.22,137.08,137.08,2306.0,130.8493,130.8875,130.7539,130.7539,2306.0
2021-12-31 14:35:00,137.16,137.25,137.12,137.25,2105.0,130.8302,130.9161,130.7921,130.9161,2105.0
2021-12-31 14:40:00,137.25,137.27,137.23,137.24,1112.0,130.9161,130.9351,130.897,130.9065,1112.0
2021-12-31 14:45:00,137.24,137.27,137.18,137.27,1101.0,130.9065,130.9351,130.8493,130.9351,1101.0
2021-12-31 14:50:00,137.23,137.26,137.18,137.18,2815.0,130.897,130.9256,130.8493,130.8493,2815.0
2021-12-31 14:55:00,137.18,137.18,137.08,137.08,1471.0,130.8493,130.8493,130.7539,130.7539,1471.0
2021-12-31 15:00:00,137.12,137.25,137.09,137.22,3425.0,130.7921,130.9161,130.7634,130.8875,3425.0
2021-12-31 15:05:00,137.2,137.2,137.17,137.17,2817.0,130.8684,130.8684,130.8398,130.8398,2817.0
2021-12-31 15:10:00,137.2,137.22,137.07,137.07,4025.0,130.8684,130.8875,130.7444,130.7444,4025.0
2021-12-31 15:15:00,137.07,137.16,137.04,137.16,3888.0,130.7444,130.8302,130.7158,130.8302,3888.0
2021-12-31 15:20:00,137.12,137.17,137.09,137.17,2102.0,130.7921,130.8398,130.7634,130.8398,2102.0
2021-12-31 15:25:00,137.15,137.25,137.14,137.19,4491.0,130.8207,130.9161,130.8111,130.8588,4491.0
2021-12-31 15:30:00,137.22,137.25,137.09,137.09,3791.0,130.8875,130.9161,130.7634,130.7634,3791.0
2021-12-31 15:35:00,137.09,137.21,137.09,137.17,3735.0,130.7634,130.8779,130.7634,130.8398,3735.0
2021-12-31 15:40:00,137.17,137.28,137.17,137.26,7849.0,130.8398,130.9447,130.8398,130.9256,7849.0
2021-12-31 15:45:00,137.27,137.4,137.25,137.25,10549.0,130.9351,131.0591,130.9161,130.9161,10549.0
2021-12-31 15:50:00,137.24,137.27,136.81,136.84,32324.0,130.9065,130.9351,130.4964,130.525,32324.0
2021-12-31 15:55:00,136.81,136.86,136.66,136.76,57868.0,130.4964,130.5441,130.3533,130.4487,57868.0
2022-01-03 09:30:00,136.53,136.7,136.19,136.59,28233.0,130.2293,130.3914,129.905,130.2865,28233.0
2022-01-03 09:35:00,136.4,136.56,136.1,136.22,12790.0,130.1053,130.2579,129.8191,129.9336,12790.0
2022-01-03 09:40:00,136.18,136.29,135.81,135.92,46537.0,129.8954,130.0004,129.5425,129.6474,46537.0
2022-01-03 09:45:00,135.87,135.87,135.11,135.28,6946.0,129.5998,129.5998,128.8748,129.037,6946.0
2022-01-03 09:50:00,135.22,135.53,135.0,135.53,8031.0,128.9797,129.2754,128.7699,129.2754,8031.0
2022-01-03 09:55:00,135.42,135.45,134.97,134.97,7548.0,129.1705,129.1991,128.7413,128.7413,7548.0
2022-01-03 10:00:00,135.06,135.16,134.48,134.67,13925.0,128.8271,128.9225,128.2739,128.4551,13925.0
2022-01-03 10:05:00,134.62,134.68,134.43,134.52,12373.0,128.4074,128.4647,128.2262,128.3121,12373.0
2022-01-03 10:10:00,134.55,134.92,134.5,134.91,12711.0,128.3407,128.6936,128.293,128.6841,12711.0
2022-01-03 10:15:00,134.8,134.98,134.72,134.92,4329.0,128.5791,128.7508,128.5028,128.6936,4329.0
2022-01-03 10:20:00,134.9,134.94,134.43,134.78,9765.0,128.6745,128.7127,128.2262,128.5601,9765.0
2022-01-03 10:25:00,134.74,134.89,134.51,134.67,8232.0,128.5219,128.665,128.3025,128.4551,8232.0
2022-01-03 10:30:00,134.62,134.62,134.11,134.21,11343.0,128.4074,128.4074,127.921,128.0164,11343.0
2022-01-03 10:35:00,134.24,134.42,134.13,134.35,11376.0,128.045,128.2167,127.9401,128.1499,11376.0
2022-01-03 10:40:00,134.4,134.41,134.1,134.13,6247.0,128.1976,128.2071,127.9114,127.9401,6247.0
2022-01-03 10:45:00,134.04,134.23,133.91,134.14,10421.0,127.8542,128.0354,127.7302,127.9496,10421.0
2022-01-03 10:50:00,134.12,134.12,133.83,133.97,12513.0,127.9305,127.9305,127.6539,127.7874,12513.0
2022-01-03 10:55:00,134.0,134.15,133.82,134.05,13261.0,127.816,127.9591,127.6444,127.8637,13261.0
2022-01-03 11:00:00,134.16,134.16,133.88,133.92,9089.0,127.9687,127.9687,127.7016,127.7397,9089.0
2022-01-03 11:05:00,133.92,133.98,133.74,133.81,14590.0,127.7397,127.797,127.568,127.6348,14590.0
2022-01-03 11:10:00,133.83,133.96,133.81,133.89,13706.0,127.6539,127.7779,127.6348,127.7111,13706.0
2022-01-03 11:15:00,133.93,133.95,133.64,133.74,9129.0,127.7493,127.7684,127.4727,127.568,9129.0
2022-01-03 11:20:00,133.77,133.92,133.74,133.8,32625.0,127.5967,127.7397,127.568,127.6253,32625.0
2022-01-03 11:25:00,133.76,133.86,133.68,133.84,8396.0,127.5871,127.6825,127.5108,127.6634,8396.0
2022-01-03 11:30:00,133.87,134.07,133.83,134.07,9956.0,127.692,127.8828,127.6539,127.8828,9956.0
2022-01-03 11:35:00,134.06,134.07,133.83,133.88,8007.0,127.8733,127.8828,127.6539,127.7016,8007.0
2022-01-03 11:40:00,133.88,134.11,133.86,134.05,7330.0,127.7016,127.921,127.6825,127.8637,7330.0
2022-01-03 11:45:00,134.06,134.11,134.01,134.09,4688.0,127.8733,127.921,127.8256,127.9019,4688.0
2022-01-03 11:50:00,134.01,134.08,133.82,133.82,5109.0,127.8256,127.8924,127.6444,127.6444,5109.0
2022-01-03 11:55:00,133.79,133.93,133.74,133.93,7415.0,127.6157,127.7493,127.568,127.7493,7415.0
2022-01-03 12:00:00,133.88,133.91,133.77,133.9,4606.0,127.7016,127.7302,127.5967,127.7207,4606.0
2022-01-03 12:05:00,133.86,134.01,133.8,133.99,9619.0,127.6825,127.8256,127.6253,127.8065,9619.0
2022-01-03 12:10:00,133.99,133.99,133.9,133.96,6500.0,127.8065,127.8065,127.7207,127.7779,6500.0
2022-01-03 12:15:00,133.99,133.99,133.94,133.96,1773.0,127.8065,127.8065,127.7588,127.7779,1773.0
2022-01-03 12:20:00,133.94,134.1,133.94,134.01,12035.0,127.7588,127.9114,127.7588,127.8256,12035.0
2022-01-03 12:25:00,133.99,133.99,133.84,133.9,8234.0,127.8065,127.8065,127.6634,127.7207,8234.0
2022-01-03 12:30:00,133.9,133.91,133.79,133.81,7050.0,127.7207,127.7302,127.6157,127.6348,7050.0
2022-01-03 12:35:00,133.78,133.78,133.5,133.54,8004.0,127.6062,127.6062,127.3391,127.3773,8004.0
2022-01-03 12:40:00,133.5,133.57,133.48,133.53,7959.0,127.3391,127.4059,127.32,127.3677,7959.0
2022-01-03 12:45:00,133.57,133.58,133.43,133.49,8228.0,127.4059,127.4154,127.2724,127.3296,8228.0
2022-01-03 12:50:00,133.51,133.54,133.28,133.29,5688.0,127.3487,127.3773,127.1293,127.1388,5688.0
2022-01-03 12:55:00,133.31,133.34,133.18,133.22,8766.0,127.1579,127.1865,127.0339,127.072,8766.0
2022-01-03 13:00:00,133.25,133.3,133.19,133.27,5155.0,127.1007,127.1484,127.0434,127.1197,5155.0
2022-01-03 13:05:00,133.27,133.4,133.26,133.4,8195.0,127.1197,127.2437,127.1102,127.2437,8195.0
2022-01-03 13:10:00,133.4,133.68,133.39,133.68,5292.0,127.2437,127.5108,127.2342,127.5108,5292.0
2022-01-03 13:15:00,133.69,133.77,133.69,133.72,5990.0,127.5204,127.5967,127.5204,127.549,5990.0
2022-01-03 13:20:00,133.72,133.86,133.71,133.84,3526.0,127.549,127.6825,127.5394,127.6634,3526.0
2022-01-03 13:25:00,133.81,133.81,133.57,133.74,18142.0,127.6348,127.6348,127.4059,127.568,18142.0
2022-01-03 13:30:00,133.74,133.74,133.67,133.71,9064.0,127.568,127.568,127.5013,127.5394,9064.0
2022-01-03 13:35:00,133.7,133.73,133.56,133.59,8728.0,127.5299,127.5585,127.3964,127.425,8728.0
2022-01-03 13:40:00,133.59,133.68,133.57,133.66,10380.0,127.425,127.5108,127.4059,127.4917,10380.0
2022-01-03 13:45:00,133.65,133.81,133.63,133.78,5131.0,127.4822,127.6348,127.4631,127.6062,5131.0
2022-01-03 13:50:00,133.84,134.01,133.84,133.99,4808.0,127.6634,127.8256,127.6634,127.8065,4808.0
2022-01-03 13:55:00,134.0,134.03,133.92,133.94,3539.0,127.816,127.8447,127.7397,127.7588,3539.0
2022-01-03 14:00:00,133.94,133.96,133.89,133.94,2785.0,127.7588,127.7779,127.7111,127.7588,2785.0
2022-01-03 14:05:00,133.97,134.15,133.96,134.15,3483.0,127.7874,127.9591,127.7779,127.9591,3483.0
2022-01-03 14:10:00,134.17,134.18,134.12,134.13,3418.0,127.9782,127.9877,127.9305,127.9401,3418.0
2022-01-03 14:15:00,134.1,134.13,134.07,134.1,5984.0,127.9114,127.9401,127.8828,127.9114,5984.0
2022-01-03 14:20:00,134.1,134.1,133.83,133.83,28945.0,127.9114,127.9114,127.6539,127.6539,28945.0
2022-01-03 14:25:00,133.83,133.93,133.76,133.93,10455.0,127.6539,127.7493,127.5871,127.7493,10455.0
2022-01-03 14:30:00,133.92,133.92,133.78,133.78,21694.0,127.7397,127.7397,127.6062,127.6062,21694.0
2022-01-03 14:35:00,133.77,133.99,133.75,133.98,13534.0,127.5967,127.8065,127.5776,127.797,13534.0
2022-01-03 14:40:00,134.01,134.1,133.94,134.1,8936.0,127.8256,127.9114,127.7588,127.9114,8936.0
2022-01-03 14:45:00,134.09,134.09,133.96,133.97,5551.0,127.9019,127.9019,127.7779,127.7874,5551.0
2022-01-03 14:50:00,133.99,134.01,133.9,133.9,5626.0,127.8065,127.8256,127.7207,127.7207,5626.0
2022-01-03 14:55:00,133.89,133.89,133.69,133.71,6770.0,127.7111,127.7111,127.5204,127.5394,6770.0
2022-01-03 15:00:00,133.72,133.75,133.6,133.72,7458.0,127.549,127.5776,127.4345,127.549,7458.0
2022-01-03 15:05:00,133.72,133.85,133.67,133.69,22304.0,127.549,127.673,127.5013,127.5204,22304.0
2022-01-03 15:10:00,133.68,133.81,133.6,133.68,19426.0,127.5108,127.6348,127.4345,127.5108,19426.0
2022-01-03 15:15:00,133.69,133.74,133.65,133.74,9746.0,127.5204,127.568,127.4822,127.568,9746.0
2022-01-03 15:20:00,133.76,133.93,133.76,133.93,4430.0,127.5871,127.7493,127.5871,127.7493,4430.0
2022-01-03 15:25:00,133.91,133.92,133.78,133.84,7029.0,127.7302,127.7397,127.6062,127.6634,7029.0
2022-01-03 15:30:00,133.86,133.86,133.71,133.81,10604.0,127.6825,127.6825,127.5394,127.6348,10604.0
2022-01-03 15:35:00,133.84,134.13,133.82,133.99,22845.0,127.6634,127.9401,127.6444,127.8065,22845.0
2022-01-03 15:40:00,134.01,134.03,133.72,133.79,15948.0,127.8256,127.8447,127.549,127.6157,15948.0
2022-01-03 15:45:00,133.79,134.11,133.78,134.11,19315.0,127.6157,127.921,127.6062,127.921,19315.0
2022-01-03 15:50:00,134.18,134.25,133.95,134.02,53518.0,127.9877,128.0545,127.7684,127.8351,53518.0
2022-01-03 15:55:00,134.02,134.02,133.85,133.98,132137.0,127.8351,127.8351,127.673,127.797,132137.0
2022-01-04 09:30:00,134.22,134.58,133.59,133.59,40410.0,128.0259,128.3693,127.425,127.425,40410.0
2022-01-04 09:35:00,133.55,133.92,133.49,133.59,18018.0,127.3868,127.7397,127.3296,127.425,18018.0
2022-01-04 09:40:00,133.64,133.74,133.12,133.34,14482.0,127.4727,127.568,126.9767,127.1865,14482.0
2022-01-04 09:45:00,133.49,133.53,132.81,132.81,9537.0,127.3296,127.3677,126.681,126.681,9537.0
2022-01-04 09:50:00,132.73,133.06,132.63,132.87,15310.0,126.6047,126.9194,126.5093,126.7382,15310.0
2022-01-04 09:55:00,132.86,133.31,132.71,133.03,23626.0,126.7287,127.1579,126.5856,126.8908,23626.0
2022-01-04 10:00:00,133.01,133.55,133.0,133.43,5692.0,126.8717,127.3868,126.8622,127.2724,5692.0
2022-01-04 10:05:00,133.3,133.39,133.08,133.08,5825.0,127.1484,127.2342,126.9385,126.9385,5825.0
2022-01-04 10:10:00,133.09,133.15,132.86,132.95,8742.0,126.948,127.0053,126.7287,126.8145,8742.0
2022-01-04 10:15:00,133.05,133.23,132.82,132.82,9901.0,126.9099,127.0816,126.6905,126.6905,9901.0
2022-01-04 10:20:00,132.77,133.04,132.71,132.82,9200.0,126.6428,126.9004,126.5856,126.6905,9200.0
2022-01-04 10:25:00,132.82,133.2,132.82,133.19,11221.0,126.6905,127.053,126.6905,127.0434,11221.0
2022-01-04 10:30:00,133.25,133.62,133.06,133.41,61258.0,127.1007,127.4536,126.9194,127.2533,61258.0
2022-01-04 10:35:00,133.4,133.51,133.33,133.49,17655.0,127.2437,127.3487,127.177,127.3296,17655.0
2022-01-04 10:40:00,133.57,133.69,133.45,133.55,18219.0,127.4059,127.5204,127.2914,127.3868,18219.0
2022-01-04 10:45:00,133.55,133.61,133.4,133.41,15954.0,127.3868,127.444,127.2437,127.2533,15954.0
2022-01-04 10:50:00,133.43,133.8,133.35,133.8,25140.0,127.2724,127.6253,127.196,127.6253,25140.0
2022-01-04 10:55:00,133.82,133.93,133.46,133.72,19130.0,127.6444,127.7493,127.301,127.549,19130.0
2022-01-04 11:00:00,133.75,134.14,133.68,134.06,18657.0,127.5776,127.9496,127.5108,127.8733,18657.0
2022-01-04 11:05:00,134.11,134.22,134.02,134.08,6730.0,127.921,128.0259,127.8351,127.8924,6730.0
2022-01-04 11:10:00,134.11,134.29,133.93,134.28,12745.0,127.921,128.0927,127.7493,128.0831,12745.0
2022-01-04 11:15:00,134.26,134.26,134.01,134.12,12491.0,128.0641,128.0641,127.8256,127.9305,12491.0
2022-01-04 11:20:00,134.14,134.17,134.03,134.06,6822.0,127.9496,127.9782,127.8447,127.8733,6822.0
2022-01-04 11:25:00,134.08,134.25,134.03,134.25,5201.0,127.8924,128.0545,127.8447,128.0545,5201.0
2022-01-04 11:30:00,134.22,134.65,134.2,134.65,21951.0,128.0259,128.4361,128.0068,128.4361,21951.0
2022-01-04 11:35:00,134.66,134.77,134.46,134.5,14871.0,128.4456,128.5505,128.2548,128.293,14871.0
2022-01-04 11:40:00,134.46,134.46,134.12,134.22,11932.0,128.2548,128.2548,127.9305,128.0259,11932.0
2022-01-04 11:45:00,134.21,134.33,134.2,134.22,5482.0,128.0164,128.1308,128.0068,128.0259,5482.0
2022-01-04 11:50:00,134.21,134.26,133.99,134.14,8445.0,128.0164,128.0641,127.8065,127.9496,8445.0
2022-01-04 11:55:00,134.18,134.31,134.07,134.31,22115.0,127.9877,128.1117,127.8828,128.1117,22115.0
2022-01-04 12:00:00,134.36,134.38,134.27,134.34,10268.0,128.1594,128.1785,128.0736,128.1404,10268.0
2022-01-04 12:05:00,134.32,134.53,134.28,134.28,10891.0,128.1213,128.3216,128.0831,128.0831,10891.0
2022-01-04 12:10:00,134.3,134.44,134.24,134.38,6516.0,128.1022,128.2357,128.045,128.1785,6516.0
2022-01-04 12:15:00,134.34,134.34,134.21,134.28,8250.0,128.1404,128.1404,128.0164,128.0831,8250.0
2022-01-04 12:20:00,134.28,134.36,134.28,134.33,7264.0,128.0831,128.1594,128.0831,128.1308,7264.0
2022-01-04 12:25:00,134.35,134.35,134.05,134.05,10285.0,128.1499,128.1499,127.8637,127.8637,10285.0
2022-01-04 12:30:00,134.02,134.06,133.93,134.05,3528.0,127.8351,127.8733,127.7493,127.8637,3528.0
2022-01-04 12:35:00,134.1,134.1,134.0,134.03,3489.0,127.9114,127.9114,127.816,127.8447,3489.0
2022-01-04 12:40:00,134.0,134.08,133.91,134.0,5897.0,127.816,127.8924,127.7302,127.816,5897.0
2022-01-04 12:45:00,134.01,134.07,133.95,134.03,10968.0,127.8256,127.8828,127.7684,127.8447,10968.0
2022-01-04 12:50:00,133.97,134.07,133.97,134.0,8539.0,127.7874,127.8828,127.7874,127.816,8539.0
2022-01-04 12:55:00,133.98,134.05,133.97,133.99,3036.0,127.797,127.8637,127.7874,127.8065,3036.0
2022-01-04 13:00:00,133.95,133.95,133.8,133.87,4623.0,127.7684,127.7684,127.6253,127.692,4623.0
2022-01-04 13:05:00,133.89,133.96,133.87,133.89,5504.0,127.7111,127.7779,127.692,127.7111,5504.0
2022-01-04 13:10:00,133.89,134.03,133.88,133.97,6567.0,127.7111,127.8447,127.7016,127.7874,6567.0
2022-01-04 13:15:00,133.98,134.02,133.86,133.94,10298.0,127.797,127.8351,127.6825,127.7588,10298.0
2022-01-04 13:20:00,133.95,134.01,133.74,133.75,19340.0,127.7684,127.8256,127.568,127.5776,19340.0
2022-01-04 13:25:00,133.74,133.8,133.56,133.64,7047.0,127.568,127.6253,127.3964,127.4727,7047.0
2022-01-04 13:30:00,133.59,133.59,133.3,133.33,12415.0,127.425,127.425,127.1484,127.177,12415.0
2022-01-04 13:35:00,133.29,133.51,133.25,133.51,16586.0,127.1388,127.3487,127.1007,127.3487,16586.0
2022-01-04 13:40:00,133.47,133.53,133.44,133.51,15112.0,127.3105,127.3677,127.2819,127.3487,15112.0
2022-01-04 13:45:00,133.47,133.51,133.31,133.35,7253.0,127.3105,127.3487,127.1579,127.196,7253.0
2022-01-04 13:50:00,133.38,133.5,133.35,133.43,4398.0,127.2247,127.3391,127.196,127.2724,4398.0
2022-01-04 13:55:00,133.48,133.66,133.43,133.66,25230.0,127.32,127.4917,127.2724,127.4917,25230.0
2022-01-04 14:00:00,133.65,133.87,133.64,133.83,7039.0,127.4822,127.692,127.4727,127.6539,7039.0
2022-01-04 14:05:00,133.85,133.91,133.81,133.85,5164.0,127.673,127.7302,127.6348,127.673,5164.0
2022-01-04 14:10:00,133.88,134.03,133.85,134.02,4284.0,127.7016,127.8447,127.673,127.8351,4284.0
2022-01-04 14:15:00,134.03,134.13,133.99,134.09,9291.0,127.8447,127.9401,127.8065,127.9019,9291.0
2022-01-04 14:20:00,134.0,134.07,133.94,133.97,4991.0,127.816,127.8828,127.7588,127.7874,4991.0
2022-01-04 14:25:00,133.95,134.09,133.95,134.05,6506.0,127.7684,127.9019,127.7684,127.8637,6506.0
2022-01-04 14:30:00,134.1,134.21,134.01,134.03,8771.0,127.9114,128.0164,127.8256,127.8447,8771.0
2022-01-04 14:35:00,134.01,134.04,133.99,134.03,5426.0,127.8256,127.8542,127.8065,127.8447,5426.0
2022-01-04 14:40:00,134.02,134.21,134.01,134.15,12842.0,127.8351,128.0164,127.8256,127.9591,12842.0
2022-01-04 14:45:00,134.13,134.26,134.12,134.23,10906.0,127.9401,128.0641,127.9305,128.0354,10906.0
2022-01-04 14:50:00,134.23,134.32,134.23,134.31,8019.0,128.0354,128.1213,128.0354,128.1117,8019.0
2022-01-04 14:55:00,134.3,134.37,134.22,134.34,11858.0,128.1022,128.169,128.0259,128.1404,11858.0
2022-01-04 15:00:00,134.37,134.47,134.34,134.36,14406.0,128.169,128.2644,128.1404,128.1594,14406.0
2022-01-04 15:05:00,134.36,134.39,134.31,134.39,6920.0,128.1594,128.1881,128.1117,128.1881,6920.0
2022-01-04 15:10:00,134.39,134.45,134.31,134.37,13379.0,128.1881,128.2453,128.1117,128.169,13379.0
2022-01-04 15:15:00,134.39,134.45,134.36,134.42,7065.0,128.1881,128.2453,128.1594,128.2167,7065.0
2022-01-04 15:20:00,134.42,134.66,134.41,134.62,10353.0,128.2167,128.4456,128.2071,128.4074,10353.0
2022-01-04 15:25:00,134.62,134.65,134.48,134.48,13084.0,128.4074,128.4361,128.2739,128.2739,13084.0
2022-01-04 15:30:00,134.47,134.47,134.29,134.32,15486.0,128.2644,128.2644,128.0927,128.1213,15486.0
2022-01-04 15:35:00,134.34,134.45,134.33,134.4,21071.0,128.1404,128.2453,128.1308,128.1976,21071.0
2022-01-04 15:40:00,134.38,134.59,134.33,134.55,21152.0,128.1785,128.3788,128.1308,128.3407,21152.0
2022-01-04 15:45:00,134.54,134.66,134.48,134.65,29688.0,128.3311,128.4456,128.2739,128.4361,29688.0
2022-01-04 15:50:00,134.77,134.81,134.37,134.4,40786.0,128.5505,128.5887,128.169,128.1976,40786.0
2022-01-04 15:55:00,134.42,134.42,134.03,134.09,106894.0,128.2167,128.2167,127.8447,127.9019,106894.0
2022-01-05 09:30:00,134.33,134.84,133.93,134.15,23918.0,128.1308,128.6173,127.7493,127.9591,23918.0
2022-01-05 09:35:00,133.95,134.35,133.95,134.22,8514.0,127.7684,128.1499,127.7684,128.0259,8514.0
2022-01-05 09:40:00,134.15,134.36,133.99,133.99,7011.0,127.9591,128.1594,127.8065,127.8065,7011.0
2022-01-05 09:45:00,133.98,134.13,133.95,133.97,6469.0,127.797,127.9401,127.7684,127.7874,6469.0
2022-01-05 09:50:00,134.03,134.11,133.75,133.78,8467.0,127.8447,127.921,127.5776,127.6062,8467.0
2022-01-05 09:55:00,133.86,133.95,133.55,133.62,5054.0,127.6825,127.7684,127.3868,127.4536,5054.0
2022-01-05 10:00:00,133.58,133.73,133.29,133.7,5018.0,127.4154,127.5585,127.1388,127.5299,5018.0
2022-01-05 10:05:00,133.69,133.87,133.61,133.65,4816.0,127.5204,127.692,127.444,127.4822,4816.0
2022-01-05 10:10:00,133.59,133.85,133.54,133.85,4018.0,127.425,127.673,127.3773,127.673,4018.0
2022-01-05 10:15:00,133.81,133.95,133.81,133.82,4458.0,127.6348,127.7684,127.6348,127.6444,4458.0
2022-01-05 10:20:00,133.92,134.07,133.88,133.93,5155.0,127.7397,127.8828,127.7016,127.7493,5155.0
2022-01-05 10:25:00,134.11,134.2,134.02,134.16,7625.0,127.921,128.0068,127.8351,127.9687,7625.0
2022-01-05 10:30:00,134.13,134.13,133.92,134.11,8683.0,127.9401,127.9401,127.7397,127.921,8683.0
2022-01-05 10:35:00,134.03,134.19,133.97,134.06,7302.0,127.8447,127.9973,127.7874,127.8733,7302.0
2022-01-05 10:40:00,134.07,134.07,133.78,133.82,5160.0,127.8828,127.8828,127.6062,127.6444,5160.0
2022-01-05 10:45:00,133.74,133.74,133.54,133.66,9314.0,127.568,127.568,127.3773,127.4917,9314.0
2022-01-05 10:50:00,133.64,133.64,133.42,133.44,3109.0,127.4727,127.4727,127.2628,127.2819,3109.0
2022-01-05 10:55:00,133.44,133.61,133.32,133.58,12161.0,127.2819,127.444,127.1674,127.4154,12161.0
2022-01-05 11:00:00,133.61,133.71,133.46,133.46,7679.0,127.444,127.5394,127.301,127.301,7679.0
2022-01-05 11:05:00,133.38,133.5,133.25,133.41,8709.0,127.2247,127.3391,127.1007,127.2533,8709.0
2022-01-05 11:10:00,133.43,133.51,133.37,133.51,5952.0,127.2724,127.3487,127.2151,127.3487,5952.0
2022-01-05 11:15:00,133.49,133.72,133.49,133.71,6470.0,127.3296,127.549,127.3296,127.5394,6470.0
2022-01-05 11:20:00,133.69,134.0,133.67,133.98,13971.0,127.5204,127.816,127.5013,127.797,13971.0
2022-01-05 11:25:00,134.01,134.09,133.88,134.06,9543.0,127.8256,127.9019,127.7016,127.8733,9543.0
2022-01-05 11:30:00,134.06,134.09,133.97,134.02,4660.0,127.8733,127.9019,127.7874,127.8351,4660.0
2022-01-05 11:35:00,134.03,134.08,133.89,134.04,3014.0,127.8447,127.8924,127.7111,127.8542,3014.0
2022-01-05 11:40:00,133.99,134.02,133.75,133.79,4140.0,127.8065,127.8351,127.5776,127.6157,4140.0
2022-01-05 11:45:00,133.81,134.1,133.81,133.93,4759.0,127.6348,127.9114,127.6348,127.7493,4759.0
2022-01-05 11:50:00,133.93,134.09,133.92,134.07,4147.0,127.7493,127.9019,127.7397,127.8828,4147.0
2022-01-05 11:55:00,134.08,134.13,133.95,133.95,3830.0,127.8924,127.9401,127.7684,127.7684,3830.0
2022-01-05 12:00:00,133.95,134.1,133.94,134.06,3234.0,127.7684,127.9114,127.7588,127.8733,3234.0
2022-01-05 12:05:00,134.06,134.08,133.95,134.02,4880.0,127.8733,127.8924,127.7684,127.8351,4880.0
2022-01-05 12:10:00,134.07,134.08,134.0,134.0,1655.0,127.8828,127.8924,127.816,127.816,1655.0
2022-01-05 12:15:00,134.03,134.07,133.98,134.03,2535.0,127.8447,127.8828,127.797,127.8447,2535.0
2022-01-05 12:20:00,134.03,134.09,134.03,134.04,4443.0,127.8447,127.9019,127.8447,127.8542,4443.0
2022-01-05 12:25:00,134.07,134.15,134.05,134.14,3065.0,127.8828,127.9591,127.8637,127.9496,3065.0
2022-01-05 12:30:00,134.14,134.24,134.13,134.22,4131.0,127.9496,128.045,127.9401,128.0259,4131.0
2022-01-05 12:35:00,134.18,134.25,134.11,134.24,3980.0,127.9877,128.0545,127.921,128.045,3980.0
2022-01-05 12:40:00,134.25,134.4,134.25,134.28,3333.0,128.0545,128.1976,128.0545,128.0831,3333.0
2022-01-05 12:45:00,134.27,134.39,134.26,134.39,2919.0,128.0736,128.1881,128.0641,128.1881,2919.0
2022-01-05 12:50:00,134.41,134.44,134.33,134.44,2403.0,128.2071,128.2357,128.1308,128.2357,2403.0
2022-01-05 12:55:00,134.42,134.43,134.26,134.3,12978.0,128.2167,128.2262,128.0641,128.1022,12978.0
2022-01-05 13:00:00,134.3,134.33,134.16,134.27,7662.0,128.1022,128.1308,127.9687,128.0736,7662.0
2022-01-05 13:05:00,134.3,134.31,134.23,134.24,3748.0,128.1022,128.1117,128.0354,128.045,3748.0
2022-01-05 13:10:00,134.24,134.26,134.18,134.22,4712.0,128.045,128.0641,127.9877,128.0259,4712.0
2022-01-05 13:15:00,134.25,134.27,134.13,134.14,4215.0,128.0545,128.0736,127.9401,127.9496,4215.0
2022-01-05 13:20:00,134.14,134.24,134.13,134.18,26256.0,127.9496,128.045,127.9401,127.9877,26256.0
2022-01-05 13:25:00,134.19,134.19,134.01,134.02,6177.0,127.9973,127.9973,127.8256,127.8351,6177.0
2022-01-05 13:30:00,134.04,134.11,133.88,133.94,6656.0,127.8542,127.921,127.7016,127.7588,6656.0
2022-01-05 13:35:00,133.93,134.01,133.91,133.98,3810.0,127.7493,127.8256,127.7302,127.797,3810.0
2022-01-05 13:40:00,133.98,133.98,133.93,133.97,5025.0,127.797,127.797,127.7493,127.7874,5025.0
2022-01-05 13:45:00,133.97,134.05,133.94,133.94,16289.0,127.7874,127.8637,127.7588,127.7588,16289.0
2022-01-05 13:50:00,133.94,133.95,133.77,133.77,16004.0,127.7588,127.7684,127.5967,127.5967,16004.0
2022-01-05 13:55:00,133.8,133.98,133.77,133.95,11258.0,127.6253,127.797,127.5967,127.7684,11258.0
2022-01-05 14:00:00,133.97,134.2,133.8,133.93,10427.0,127.7874,128.0068,127.6253,127.7493,10427.0
2022-01-05 14:05:00,133.86,133.95,133.68,133.69,6200.0,127.6825,127.7684,127.5108,127.5204,6200.0
2022-01-05 14:10:00,133.74,133.74,133.45,133.58,14402.0,127.568,127.568,127.2914,127.4154,14402.0
2022-01-05 14:15:00,133.56,133.68,133.38,133.38,8431.0,127.3964,127.5108,127.2247,127.2247,8431.0
2022-01-05 14:20:00,133.4,133.62,133.39,133.55,7492.0,127.2437,127.4536,127.2342,127.3868,7492.0
2022-01-05 14:25:00,133.55,133.79,133.51,133.56,17889.0,127.3868,127.6157,127.3487,127.3964,17889.0
2022-01-05 14:30:00,133.56,133.62,133.1,133.1,4182.0,127.3964,127.4536,126.9576,126.9576,4182.0
2022-01-05 14:35:00,133.1,133.14,132.89,132.99,8045.0,126.9576,126.9957,126.7573,126.8527,8045.0
2022-01-05 14:40:00,132.91,132.96,132.84,132.84,8801.0,126.7764,126.824,126.7096,126.7096,8801.0
2022-01-05 14:45:00,132.84,132.95,132.74,132.86,4894.0,126.7096,126.8145,126.6142,126.7287,4894.0
2022-01-05 14:50:00,132.89,132.89,132.7,132.79,5722.0,126.7573,126.7573,126.576,126.6619,5722.0
2022-01-05 14:55:00,132.76,132.85,132.69,132.83,3306.0,126.6333,126.7191,126.5665,126.7,3306.0
2022-01-05 15:00:00,132.83,132.94,132.77,132.79,7862.0,126.7,126.805,126.6428,126.6619,7862.0
2022-01-05 15:05:00,132.76,132.87,132.68,132.84,9916.0,126.6333,126.7382,126.557,126.7096,9916.0
2022-01-05 15:10:00,132.79,132.84,132.72,132.83,15367.0,126.6619,126.7096,126.5951,126.7,15367.0
2022-01-05 15:15:00,132.82,132.88,132.67,132.74,15680.0,126.6905,126.7477,126.5474,126.6142,15680.0
2022-01-05 15:20:00,132.72,132.78,132.56,132.65,22588.0,126.5951,126.6524,126.4425,126.5284,22588.0
2022-01-05 15:25:00,132.68,132.8,132.6,132.74,9555.0,126.557,126.6714,126.4807,126.6142,9555.0
2022-01-05 15:30:00,132.71,132.87,132.7,132.81,16436.0,126.5856,126.7382,126.576,126.681,16436.0
2022-01-05 15:35:00,132.82,132.97,132.77,132.78,15189.0,126.6905,126.8336,126.6428,126.6524,15189.0
2022-01-05 15:40:00,132.75,132.86,132.7,132.7,17538.0,126.6237,126.7287,126.576,126.576,17538.0
2022-01-05 15:45:00,132.67,132.7,132.44,132.46,16811.0,126.5474,126.576,126.328,126.3471,16811.0
2022-01-05 15:50:00,132.43,132.56,132.4,132.53,48918.0,126.3185,126.4425,126.2899,126.4139,48918.0
2022-01-05 15:55:00,132.52,132.53,132.3,132.41,121636.0,126.4044,126.4139,126.1945,126.2994,121636.0
2022-01-06 09:30:00,132.66,132.77,132.15,132.53,36821.0,126.5379,126.6428,126.0514,126.4139,36821.0
2022-01-06 09:35:00,132.53,133.0,132.33,132.88,5951.0,126.4139,126.8622,126.2231,126.7477,5951.0
2022-01-06 09:40:00,133.03,133.08,132.4,132.56,8814.0,126.8908,126.9385,126.2899,126.4425,8814.0
2022-01-06 09:45:00,132.39,132.52,132.0,132.16,7261.0,126.2803,126.4044,125.9083,126.061,7261.0
2022-01-06 09:50:00,132.22,132.22,131.93,132.03,31456.0,126.1182,126.1182,125.8416,125.937,31456.0
2022-01-06 09:55:00,132.03,132.24,131.97,131.98,6268.0,125.937,126.1373,125.8797,125.8893,6268.0
2022-01-06 10:00:00,131.91,132.14,131.73,132.0,9724.0,125.8225,126.0419,125.6508,125.9083,9724.0
2022-01-06 10:05:00,132.06,132.09,131.73,131.85,13401.0,125.9656,125.9942,125.6508,125.7653,13401.0
2022-01-06 10:10:00,131.82,131.94,131.39,131.8,19742.0,125.7367,125.8511,125.3265,125.7176,19742.0
2022-01-06 10:15:00,131.9,132.11,131.73,131.87,18630.0,125.813,126.0133,125.6508,125.7843,18630.0
2022-01-06 10:20:00,131.74,132.2,131.74,132.14,12860.0,125.6603,126.0991,125.6603,126.0419,12860.0
2022-01-06 10:25:00,132.18,132.45,132.04,132.04,9618.0,126.08,126.3376,125.9465,125.9465,9618.0
2022-01-06 10:30:00,132.1,132.15,131.96,132.0,14060.0,126.0037,126.0514,125.8702,125.9083,14060.0
2022-01-06 10:35:00,131.96,132.02,131.89,131.96,10775.0,125.8702,125.9274,125.8034,125.8702,10775.0
2022-01-06 10:40:00,132.0,132.06,131.86,132.0,7396.0,125.9083,125.9656,125.7748,125.9083,7396.0
2022-01-06 10:45:00,132.04,132.43,132.04,132.34,12311.0,125.9465,126.3185,125.9465,126.2327,12311.0
2022-01-06 10:50:00,132.25,132.26,132.04,132.11,5839.0,126.1468,126.1563,125.9465,126.0133,5839.0
2022-01-06 10:55:00,132.09,132.17,131.78,131.86,10055.0,125.9942,126.0705,125.6985,125.7748,10055.0
2022-01-06 11:00:00,131.84,131.93,131.61,131.65,4752.0,125.7557,125.8416,125.5363,125.5745,4752.0
2022-01-06 11:05:00,131.69,131.76,131.58,131.72,12746.0,125.6127,125.6794,125.5077,125.6413,12746.0
2022-01-06 11:10:00,131.77,131.89,131.69,131.86,11026.0,125.689,125.8034,125.6127,125.7748,11026.0
2022-01-06 11:15:00,131.87,132.02,131.71,131.89,5495.0,125.7843,125.9274,125.6317,125.8034,5495.0
2022-01-06 11:20:00,131.81,131.81,131.6,131.66,9089.0,125.7271,125.7271,125.5268,125.584,9089.0
2022-01-06 11:25:00,131.65,131.67,131.47,131.61,11338.0,125.5745,125.5936,125.4028,125.5363,11338.0
2022-01-06 11:30:00,131.59,132.01,131.59,131.88,7296.0,125.5173,125.9179,125.5173,125.7939,7296.0
2022-01-06 11:35:00,131.95,131.96,131.83,131.84,5525.0,125.8607,125.8702,125.7462,125.7557,5525.0
2022-01-06 11:40:00,131.83,132.02,131.83,132.02,13202.0,125.7462,125.9274,125.7462,125.9274,13202.0
2022-01-06 11:45:00,132.04,132.05,131.9,131.95,6275.0,125.9465,125.956,125.813,125.8607,6275.0
2022-01-06 11:50:00,131.95,132.16,131.95,132.16,3033.0,125.8607,126.061,125.8607,126.061,3033.0
2022-01-06 11:55:00,132.19,132.32,132.16,132.3,6038.0,126.0896,126.2136,126.061,126.1945,6038.0
2022-01-06 12:00:00,132.26,132.37,132.26,132.31,9648.0,126.1563,126.2613,126.1563,126.204,9648.0
2022-01-06 12:05:00,132.29,132.49,132.24,132.47,6826.0,126.185,126.3757,126.1373,126.3567,6826.0
2022-01-06 12:10:00,132.44,132.5,132.4,132.48,3804.0,126.328,126.3853,126.2899,126.3662,3804.0
2022-01-06 12:15:00,132.43,132.43,132.3,132.34,3167.0,126.3185,126.3185,126.1945,126.2327,3167.0
2022-01-06 12:20:00,132.33,132.48,132.27,132.36,3726.0,126.2231,126.3662,126.1659,126.2517,3726.0
2022-01-06 12:25:00,132.4,132.54,132.38,132.48,5203.0,126.2899,126.4234,126.2708,126.3662,5203.0
2022-01-06 12:30:00,132.48,132.54,132.45,132.52,3462.0,126.3662,126.4234,126.3376,126.4044,3462.0
2022-01-06 12:35:00,132.52,132.58,132.4,132.4,7327.0,126.4044,126.4616,126.2899,126.2899,7327.0
2022-01-06 12:40:00,132.39,132.52,132.38,132.52,2220.0,126.2803,126.4044,126.2708,126.4044,2220.0
2022-01-06 12:45:00,132.55,132.55,132.41,132.53,4310.0,126.433,126.433,126.2994,126.4139,4310.0
2022-01-06 12:50:00,132.51,132.51,132.44,132.5,1367.0,126.3948,126.3948,126.328,126.3853,1367.0
2022-01-06 12:55:00,132.46,132.5,132.37,132.37,3890.0,126.3471,126.3853,126.2613,126.2613,3890.0
2022-01-06 13:00:00,132.41,132.44,132.28,132.31,4502.0,126.2994,126.328,126.1754,126.204,4502.0
2022-01-06 13:05:00,132.34,132.41,132.3,132.41,2366.0,126.2327,126.2994,126.1945,126.2994,2366.0
2022-01-06 13:10:00,132.39,132.44,132.39,132.42,2746.0,126.2803,126.328,126.2803,126.309,2746.0
2022-01-06 13:15:00,132.38,132.4,132.22,132.37,6395.0,126.2708,126.2899,126.1182,126.2613,6395.0
2022-01-06 13:20:00,132.38,132.43,132.23,132.27,7017.0,126.2708,126.3185,126.1277,126.1659,7017.0
2022-01-06 13:25:00,132.25,132.28,132.15,132.26,33918.0,126.1468,126.1754,126.0514,126.1563,33918.0
2022-01-06 13:30:00,132.22,132.26,132.19,132.23,6365.0,126.1182,126.1563,126.0896,126.1277,6365.0
2022-01-06 13:35:00,132.24,132.34,132.16,132.34,28410.0,126.1373,126.2327,126.061,126.2327,28410.0
2022-01-06 13:40:00,132.38,132.56,132.38,132.51,2465.0,126.2708,126.4425,126.2708,126.3948,2465.0
2022-01-06 13:45:00,132.58,132.65,132.58,132.64,2383.0,126.4616,126.5284,126.4616,126.5188,2383.0
2022-01-06 13:50:00,132.61,132.72,132.6,132.72,2544.0,126.4902,126.5951,126.4807,126.5951,2544.0
2022-01-06 13:55:00,132.69,132.86,132.68,132.83,2956.0,126.5665,126.7287,126.557,126.7,2956.0
2022-01-06 14:00:00,132.85,132.89,132.78,132.82,9709.0,126.7191,126.7573,126.6524,126.6905,9709.0
2022-01-06 14:05:00,132.83,132.9,132.8,132.87,2825.0,126.7,126.7668,126.6714,126.7382,2825.0
2022-01-06 14:10:00,132.96,133.05,132.76,132.76,7233.0,126.824,126.9099,126.6333,126.6333,7233.0
2022-01-06 14:15:00,132.76,132.82,132.68,132.7,3110.0,126.6333,126.6905,126.557,126.576,3110.0
2022-01-06 14:20:00,132.69,132.8,132.69,132.78,3608.0,126.5665,126.6714,126.5665,126.6524,3608.0
2022-01-06 14:25:00,132.8,132.89,132.8,132.89,4246.0,126.6714,126.7573,126.6714,126.7573,4246.0
2022-01-06 14:30:00,132.89,132.95,132.83,132.89,5179.0,126.7573,126.8145,126.7,126.7573,5179.0
2022-01-06 14:35:00,133.0,133.03,132.91,133.02,3118.0,126.8622,126.8908,126.7764,126.8813,3118.0
2022-01-06 14:40:00,132.99,133.07,132.97,133.07,6081.0,126.8527,126.929,126.8336,126.929,6081.0
2022-01-06 14:45:00,133.09,133.11,132.99,133.04,7268.0,126.948,126.9671,126.8527,126.9004,7268.0
2022-01-06 14:50:00,133.04,133.12,133.03,133.12,5495.0,126.9004,126.9767,126.8908,126.9767,5495.0
2022-01-06 14:55:00,133.09,133.19,133.06,133.09,11003.0,126.948,127.0434,126.9194,126.948,11003.0
2022-01-06 15:00:00,133.08,133.18,133.06,133.12,11153.0,126.9385,127.0339,126.9194,126.9767,11153.0
2022-01-06 15:05:00,133.14,133.16,133.04,133.07,18069.0,126.9957,127.0148,126.9004,126.929,18069.0
2022-01-06 15:10:00,133.04,133.16,133.01,133.02,6920.0,126.9004,127.0148,126.8717,126.8813,6920.0
2022-01-06 15:15:00,133.03,133.11,132.98,133.0,14268.0,126.8908,126.9671,126.8431,126.8622,14268.0
2022-01-06 15:20:00,133.05,133.14,132.94,133.13,15020.0,126.9099,126.9957,126.805,126.9862,15020.0
2022-01-06 15:25:00,133.12,133.2,133.06,133.14,19568.0,126.9767,127.053,126.9194,126.9957,19568.0
2022-01-06 15:30:00,133.17,133.23,133.03,133.15,23811.0,127.0244,127.0816,126.8908,127.0053,23811.0
2022-01-06 15:35:00,133.17,133.27,133.07,133.15,34755.0,127.0244,127.1197,126.929,127.0053,34755.0
2022-01-06 15:40:00,133.16,133.38,133.12,133.36,19743.0,127.0148,127.2247,126.9767,127.2056,19743.0
2022-01-06 15:45:00,133.33,133.41,133.01,133.02,19631.0,127.177,127.2533,126.8717,126.8813,19631.0
2022-01-06 15:50:00,133.0,133.17,133.0,133.11,29213.0,126.8622,127.0244,126.8622,126.9671,29213.0
2022-01-06 15:55:00,133.08,133.29,132.98,133.19,94362.0,126.9385,127.1388,126.8431,127.0434,94362.0
2022-01-07 09:30:00,133.24,133.5,132.51,132.51,28289.0,127.0911,127.3391,126.3948,126.3948,28289.0
2022-01-07 09:35:00,132.61,132.66,131.98,132.21,11836.0,126.4902,126.5379,125.8893,126.1087,11836.0
2022-01-07 09:40:00,132.14,132.57,132.14,132.46,10385.0,126.0419,126.452,126.0419,126.3471,10385.0
2022-01-07 09:45:00,132.48,132.99,132.48,132.73,34924.0,126.3662,126.8527,126.3662,126.6047,34924.0
2022-01-07 09:50:00,132.66,132.75,132.44,132.63,28052.0,126.5379,126.6237,126.328,126.5093,28052.0
2022-01-07 09:55:00,132.59,132.62,132.23,132.36,11032.0,126.4711,126.4997,126.1277,126.2517,11032.0
2022-01-07 10:00:00,132.33,132.5,132.28,132.44,8190.0,126.2231,126.3853,126.1754,126.328,8190.0
2022-01-07 10:05:00,132.4,132.57,132.31,132.44,8075.0,126.2899,126.452,126.204,126.328,8075.0
2022-01-07 10:10:00,132.43,132.43,132.2,132.27,10116.0,126.3185,126.3185,126.0991,126.1659,10116.0
2022-01-07 10:15:00,132.22,132.36,132.11,132.36,8443.0,126.1182,126.2517,126.0133,126.2517,8443.0
2022-01-07 10:20:00,132.37,132.48,132.26,132.29,12110.0,126.2613,126.3662,126.1563,126.185,12110.0
2022-01-07 10:25:00,132.32,132.48,132.32,132.48,10817.0,126.2136,126.3662,126.2136,126.3662,10817.0
2022-01-07 10:30:00,132.37,132.52,132.37,132.43,6321.0,126.2613,126.4044,126.2613,126.3185,6321.0
2022-01-07 10:35:00,132.44,132.45,132.27,132.32,7698.0,126.328,126.3376,126.1659,126.2136,7698.0
2022-01-07 10:40:00,132.34,132.46,132.22,132.27,10898.0,126.2327,126.3471,126.1182,126.1659,10898.0
2022-01-07 10:45:00,132.26,132.28,132.02,132.17,7328.0,126.1563,126.1754,125.9274,126.0705,7328.0
2022-01-07 10:50:00,132.2,132.2,131.78,131.99,11325.0,126.0991,126.0991,125.6985,125.8988,11325.0
2022-01-07 10:55:00,131.93,132.06,131.71,131.81,8494.0,125.8416,125.9656,125.6317,125.7271,8494.0
2022-01-07 11:00:00,131.76,131.83,131.58,131.58,19958.0,125.6794,125.7462,125.5077,125.5077,19958.0
2022-01-07 11:05:00,131.54,131.97,131.54,131.83,18360.0,125.4696,125.8797,125.4696,125.7462,18360.0
2022-01-07 11:10:00,131.86,131.87,131.67,131.83,7728.0,125.7748,125.7843,125.5936,125.7462,7728.0
2022-01-07 11:15:00,131.8,132.2,131.75,132.19,9088.0,125.7176,126.0991,125.6699,126.0896,9088.0
2022-01-07 11:20:00,132.24,132.38,132.09,132.35,6782.0,126.1373,126.2708,125.9942,126.2422,6782.0
2022-01-07 11:25:00,132.3,132.44,132.27,132.42,8833.0,126.1945,126.328,126.1659,126.309,8833.0
2022-01-07 11:30:00,132.38,132.48,132.26,132.27,9509.0,126.2708,126.3662,126.1563,126.1659,9509.0
2022-01-07 11:35:00,132.28,132.43,132.25,132.34,14215.0,126.1754,126.3185,126.1468,126.2327,14215.0
2022-01-07 11:40:00,132.39,132.49,132.35,132.47,4679.0,126.2803,126.3757,126.2422,126.3567,4679.0
2022-01-07 11:45:00,132.45,132.71,132.45,132.71,5309.0,126.3376,126.5856,126.3376,126.5856,5309.0
2022-01-07 11:50:00,132.73,132.79,132.61,132.68,9745.0,126.6047,126.6619,126.4902,126.557,9745.0
2022-01-07 11:55:00,132.68,132.83,132.65,132.79,7533.0,126.557,126.7,126.5284,126.6619,7533.0
2022-01-07 12:00:00,132.81,132.84,132.65,132.67,4806.0,126.681,126.7096,126.5284,126.5474,4806.0
2022-01-07 12:05:00,132.65,132.67,132.55,132.66,4353.0,126.5284,126.5474,126.433,126.5379,4353.0
2022-01-07 12:10:00,132.67,132.69,132.55,132.65,7023.0,126.5474,126.5665,126.433,126.5284,7023.0
2022-01-07 12:15:00,132.65,132.71,132.59,132.68,3558.0,126.5284,126.5856,126.4711,126.557,3558.0
2022-01-07 12:20:00,132.61,132.69,132.61,132.65,4197.0,126.4902,126.5665,126.4902,126.5284,4197.0
2022-01-07 12:25:00,132.62,132.68,132.58,132.66,11941.0,126.4997,126.557,126.4616,126.5379,11941.0
2022-01-07 12:30:00,132.66,132.91,132.65,132.86,18842.0,126.5379,126.7764,126.5284,126.7287,18842.0
2022-01-07 12:35:00,132.86,132.9,132.67,132.74,10086.0,126.7287,126.7668,126.5474,126.6142,10086.0
2022-01-07 12:40:00,132.73,132.84,132.71,132.77,22540.0,126.6047,126.7096,126.5856,126.6428,22540.0
2022-01-07 12:45:00,132.77,132.89,132.72,132.72,9885.0,126.6428,126.7573,126.5951,126.5951,9885.0
2022-01-07 12:50:00,132.75,132.8,132.73,132.8,10085.0,126.6237,126.6714,126.6047,126.6714,10085.0
2022-01-07 12:55:00,132.8,132.91,132.76,132.87,11560.0,126.6714,126.7764,126.6333,126.7382,11560.0
2022-01-07 13:00:00,132.86,133.06,132.86,133.01,5890.0,126.7287,126.9194,126.7287,126.8717,5890.0
2022-01-07 13:05:00,133.01,133.01,132.89,132.97,7568.0,126.8717,126.8717,126.7573,126.8336,7568.0
2022-01-07 13:10:00,132.96,133.11,132.96,133.02,7694.0,126.824,126.9671,126.824,126.8813,7694.0
2022-01-07 13:15:00,133.02,133.1,132.99,133.06,3179.0,126.8813,126.9576,126.8527,126.9194,3179.0
2022-01-07 13:20:00,133.06,133.27,133.04,133.23,6511.0,126.9194,127.1197,126.9004,127.0816,6511.0
2022-01-07 13:25:00,133.18,133.25,132.93,133.01,21848.0,127.0339,127.1007,126.7954,126.8717,21848.0
2022-01-07 13:30:00,133.02,133.31,132.98,133.31,5249.0,126.8813,127.1579,126.8431,127.1579,5249.0
2022-01-07 13:35:00,133.31,133.38,133.27,133.3,11983.0,127.1579,127.2247,127.1197,127.1484,11983.0
2022-01-07 13:40:00,133.28,133.35,133.24,133.27,6757.0,127.1293,127.196,127.0911,127.1197,6757.0
2022-01-07 13:45:00,133.28,133.36,133.28,133.31,3724.0,127.1293,127.2056,127.1293,127.1579,3724.0
2022-01-07 13:50:00,133.31,133.38,133.23,133.37,4506.0,127.1579,127.2247,127.0816,127.2151,4506.0
2022-01-07 13:55:00,133.34,133.38,133.32,133.36,3987.0,127.1865,127.2247,127.1674,127.2056,3987.0
2022-01-07 14:00:00,133.36,133.47,133.35,133.43,10975.0,127.2056,127.3105,127.196,127.2724,10975.0
2022-01-07 14:05:00,133.41,133.61,133.4,133.55,16901.0,127.2533,127.444,127.2437,127.3868,16901.0
2022-01-07 14:10:00,133.54,133.6,133.49,133.6,6098.0,127.3773,127.4345,127.3296,127.4345,6098.0
2022-01-07 14:15:00,133.58,133.81,133.58,133.81,6541.0,127.4154,127.6348,127.4154,127.6348,6541.0
2022-01-07 14:20:00,133.78,133.83,133.64,133.7,13597.0,127.6062,127.6539,127.4727,127.5299,13597.0
2022-01-07 14:25:00,133.67,133.67,133.55,133.63,5692.0,127.5013,127.5013,127.3868,127.4631,5692.0
2022-01-07 14:30:00,133.59,133.71,133.5,133.5,10222.0,127.425,127.5394,127.3391,127.3391,10222.0
2022-01-07 14:35:00,133.51,133.58,133.46,133.55,6591.0,127.3487,127.4154,127.301,127.3868,6591.0
2022-01-07 14:40:00,133.54,133.62,133.49,133.54,7650.0,127.3773,127.4536,127.3296,127.3773,7650.0
2022-01-07 14:45:00,133.55,133.63,133.5,133.58,6762.0,127.3868,127.4631,127.3391,127.4154,6762.0
2022-01-07 14:50:00,133.57,133.63,133.5,133.54,5487.0,127.4059,127.4631,127.3391,127.3773,5487.0
2022-01-07 14:55:00,133.56,133.58,133.52,133.55,6217.0,127.3964,127.4154,127.3582,127.3868,6217.0
2022-01-07 15:00:00,133.58,133.59,133.46,133.52,8970.0,127.4154,127.425,127.301,127.3582,8970.0
2022-01-07 15:05:00,133.5,133.58,133.5,133.55,8453.0,127.3391,127.4154,127.3391,127.3868,8453.0
2022-01-07 15:10:00,133.52,133.52,133.38,133.38,8775.0,127.3582,127.3582,127.2247,127.2247,8775.0
2022-01-07 15:15:00,133.39,133.5,133.37,133.37,10651.0,127.2342,127.3391,127.2151,127.2151,10651.0
2022-01-07 15:20:00,133.39,133.4,133.22,133.31,4101.0,127.2342,127.2437,127.072,127.1579,4101.0
2022-01-07 15:25:00,133.3,133.31,133.15,133.27,18674.0,127.1484,127.1579,127.0053,127.1197,18674.0
2022-01-07 15:30:00,133.25,133.41,133.2,133.3,18463.0,127.1007,127.2533,127.053,127.1484,18463.0
2022-01-07 15:35:00,133.3,133.44,133.24,133.44,24414.0,127.1484,127.2819,127.0911,127.2819,24414.0
2022-01-07 15:40:00,133.44,133.54,133.39,133.39,18656.0,127.2819,127.3773,127.2342,127.2342,18656.0
2022-01-07 15:45:00,133.39,133.66,133.37,133.5,33296.0,127.2342,127.4917,127.2151,127.3391,33296.0
2022-01-07 15:50:00,133.47,133.53,133.34,133.34,50475.0,127.3105,127.3677,127.1865,127.1865,50475.0
2022-01-07 15:55:00,133.34,133.5,133.21,133.25,137169.0,127.1865,127.3391,127.0625,127.1007,137169.0
2022-01-10 09:30:00,132.26,132.73,132.04,132.26,44179.0,126.1563,126.6047,125.9465,126.1563,44179.0
2022-01-10 09:35:00,132.15,132.38,132.02,132.27,12531.0,126.0514,126.2708,125.9274,126.1659,12531.0
2022-01-10 09:40:00,132.26,132.36,132.06,132.23,25270.0,126.1563,126.2517,125.9656,126.1277,25270.0
2022-01-10 09:45:00,132.23,132.24,131.81,131.92,18302.0,126.1277,126.1373,125.7271,125.832,18302.0
2022-01-10 09:50:00,131.96,132.13,131.9,132.04,16323.0,125.8702,126.0323,125.813,125.9465,16323.0
2022-01-10 09:55:00,132.06,132.18,132.03,132.11,10594.0,125.9656,126.08,125.937,126.0133,10594.0
2022-01-10 10:00:00,132.11,132.2,132.01,132.06,15191.0,126.0133,126.0991,125.9179,125.9656,15191.0
2022-01-10 10:05:00,131.98,132.01,131.69,131.74,12197.0,125.8893,125.9179,125.6127,125.6603,12197.0
2022-01-10 10:10:00,131.69,131.71,130.82,130.89,20911.0,125.6127,125.6317,124.7828,124.8496,20911.0
2022-01-10 10:15:00,130.89,131.17,130.83,130.85,26722.0,124.8496,125.1167,124.7923,124.8114,26722.0
2022-01-10 10:20:00,130.88,131.16,130.82,131.05,15124.0,124.84,125.1071,124.7828,125.0022,15124.0
2022-01-10 10:25:00,131.12,131.25,131.0,131.22,14402.0,125.069,125.193,124.9545,125.1643,14402.0
2022-01-10 10:30:00,131.17,131.21,131.04,131.11,15311.0,125.1167,125.1548,124.9927,125.0594,15311.0
2022-01-10 10:35:00,131.16,131.35,131.12,131.13,13880.0,125.1071,125.2883,125.069,125.0785,13880.0
2022-01-10 10:40:00,131.14,131.14,130.84,130.92,10583.0,125.088,125.088,124.8019,124.8782,10583.0
2022-01-10 10:45:00,130.87,130.9,130.55,130.57,12338.0,124.8305,124.8591,124.5253,124.5443,12338.0
2022-01-10 10:50:00,130.53,130.87,130.45,130.75,8401.0,124.5062,124.8305,124.4299,124.716,8401.0
2022-01-10 10:55:00,130.65,130.84,130.55,130.76,3522.0,124.6206,124.8019,124.5253,124.7256,3522.0
2022-01-10 11:00:00,130.68,130.8,130.57,130.78,12150.0,124.6493,124.7637,124.5443,124.7446,12150.0
2022-01-10 11:05:00,130.78,130.96,130.78,130.89,6895.0,124.7446,124.9163,124.7446,124.8496,6895.0
2022-01-10 11:10:00,130.9,131.34,130.85,131.31,17850.0,124.8591,125.2788,124.8114,125.2502,17850.0
2022-01-10 11:15:00,131.33,131.49,131.24,131.46,12972.0,125.2693,125.4219,125.1834,125.3933,12972.0
2022-01-10 11:20:00,131.45,131.68,131.44,131.48,10674.0,125.3837,125.6031,125.3742,125.4123,10674.0
2022-01-10 11:25:00,131.47,131.55,131.34,131.39,43574.0,125.4028,125.4791,125.2788,125.3265,43574.0
2022-01-10 11:30:00,131.37,131.55,131.31,131.38,12900.0,125.3074,125.4791,125.2502,125.317,12900.0
2022-01-10 11:35:00,131.42,131.45,131.29,131.29,10544.0,125.3551,125.3837,125.2311,125.2311,10544.0
2022-01-10 11:40:00,131.27,131.29,131.1,131.19,10931.0,125.212,125.2311,125.0499,125.1357,10931.0
2022-01-10 11:45:00,131.21,131.21,130.79,130.8,5999.0,125.1548,125.1548,124.7542,124.7637,5999.0
2022-01-10 11:50:00,130.79,130.85,130.47,130.55,6918.0,124.7542,124.8114,124.449,124.5253,6918.0
2022-01-10 11:55:00,130.52,130.83,130.46,130.83,9435.0,124.4966,124.7923,124.4394,124.7923,9435.0
2022-01-10 12:00:00,130.83,130.89,130.75,130.78,5517.0,124.7923,124.8496,124.716,124.7446,5517.0
2022-01-10 12:05:00,130.68,130.86,130.64,130.68,4879.0,124.6493,124.821,124.6111,124.6493,4879.0
2022-01-10 12:10:00,130.68,130.77,130.67,130.71,7115.0,124.6493,124.7351,124.6397,124.6779,7115.0
2022-01-10 12:15:00,130.71,130.86,130.7,130.85,7574.0,124.6779,124.821,124.6683,124.8114,7574.0
2022-01-10 12:20:00,130.82,130.87,130.81,130.87,3042.0,124.7828,124.8305,124.7733,124.8305,3042.0
2022-01-10 12:25:00,130.87,130.94,130.84,130.92,5221.0,124.8305,124.8973,124.8019,124.8782,5221.0
2022-01-10 12:30:00,130.95,131.09,130.94,131.09,4212.0,124.9068,125.0403,124.8973,125.0403,4212.0
2022-01-10 12:35:00,131.08,131.11,131.0,131.0,4171.0,125.0308,125.0594,124.9545,124.9545,4171.0
2022-01-10 12:40:00,131.0,131.16,130.89,130.89,5740.0,124.9545,125.1071,124.8496,124.8496,5740.0
2022-01-10 12:45:00,130.9,131.13,130.84,130.84,4914.0,124.8591,125.0785,124.8019,124.8019,4914.0
2022-01-10 12:50:00,130.83,131.28,130.83,131.11,15088.0,124.7923,125.2216,124.7923,125.0594,15088.0
2022-01-10 12:55:00,131.1,131.1,130.92,130.92,1963.0,125.0499,125.0499,124.8782,124.8782,1963.0
2022-01-10 13:00:00,130.95,131.08,130.91,130.91,7258.0,124.9068,125.0308,124.8686,124.8686,7258.0
2022-01-10 13:05:00,130.89,131.03,130.89,131.02,4261.0,124.8496,124.9831,124.8496,124.9736,4261.0
2022-01-10 13:10:00,131.04,131.08,130.97,131.03,3588.0,124.9927,125.0308,124.9259,124.9831,3588.0
2022-01-10 13:15:00,131.04,131.04,130.99,131.02,3793.0,124.9927,124.9927,124.945,124.9736,3793.0
2022-01-10 13:20:00,131.03,131.23,130.9,131.23,3932.0,124.9831,125.1739,124.8591,125.1739,3932.0
2022-01-10 13:25:00,131.2,131.43,131.15,131.29,12359.0,125.1453,125.3647,125.0976,125.2311,12359.0
2022-01-10 13:30:00,131.27,131.35,131.14,131.17,3800.0,125.212,125.2883,125.088,125.1167,3800.0
2022-01-10 13:35:00,131.2,131.23,131.11,131.14,2948.0,125.1453,125.1739,125.0594,125.088,2948.0
2022-01-10 13:40:00,131.16,131.43,131.16,131.43,3361.0,125.1071,125.3647,125.1071,125.3647,3361.0
2022-01-10 13:45:00,131.41,131.53,131.38,131.5,2574.0,125.3456,125.46,125.317,125.4314,2574.0
2022-01-10 13:50:00,131.49,131.69,131.49,131.59,6344.0,125.4219,125.6127,125.4219,125.5173,6344.0
2022-01-10 13:55:00,131.62,131.64,131.4,131.56,5355.0,125.5459,125.565,125.336,125.4887,5355.0
2022-01-10 14:00:00,131.59,131.64,131.47,131.47,5423.0,125.5173,125.565,125.4028,125.4028,5423.0
2022-01-10 14:05:00,131.47,131.67,131.42,131.65,5792.0,125.4028,125.5936,125.3551,125.5745,5792.0
2022-01-10 14:10:00,131.62,131.62,131.47,131.51,3413.0,125.5459,125.5459,125.4028,125.441,3413.0
2022-01-10 14:15:00,131.47,131.66,131.47,131.56,6805.0,125.4028,125.584,125.4028,125.4887,6805.0
2022-01-10 14:20:00,131.56,131.62,131.55,131.58,2892.0,125.4887,125.5459,125.4791,125.5077,2892.0
2022-01-10 14:25:00,131.58,131.64,131.51,131.56,8165.0,125.5077,125.565,125.441,125.4887,8165.0
2022-01-10 14:30:00,131.55,131.56,131.36,131.45,12195.0,125.4791,125.4887,125.2979,125.3837,12195.0
2022-01-10 14:35:00,131.43,131.71,131.43,131.68,12203.0,125.3647,125.6317,125.3647,125.6031,12203.0
2022-01-10 14:40:00,131.68,131.79,131.57,131.57,6897.0,125.6031,125.708,125.4982,125.4982,6897.0
2022-01-10 14:45:00,131.54,131.58,131.38,131.42,9009.0,125.4696,125.5077,125.317,125.3551,9009.0
2022-01-10 14:50:00,131.41,131.41,131.16,131.21,8078.0,125.3456,125.3456,125.1071,125.1548,8078.0
2022-01-10 14:55:00,131.22,131.39,131.17,131.32,6162.0,125.1643,125.3265,125.1167,125.2597,6162.0
2022-01-10 15:00:00,131.32,131.44,131.13,131.18,7305.0,125.2597,125.3742,125.0785,125.1262,7305.0
2022-01-10 15:05:00,131.17,131.21,130.77,130.87,15805.0,125.1167,125.1548,124.7351,124.8305,15805.0
2022-01-10 15:10:00,130.9,131.12,130.88,130.88,10394.0,124.8591,125.069,124.84,124.84,10394.0
2022-01-10 15:15:00,130.91,130.96,130.77,130.8,18551.0,124.8686,124.9163,124.7351,124.7637,18551.0
2022-01-10 15:20:00,130.77,130.81,130.64,130.73,11892.0,124.7351,124.7733,124.6111,124.697,11892.0
2022-01-10 15:25:00,130.72,130.81,130.67,130.71,8145.0,124.6874,124.7733,124.6397,124.6779,8145.0
2022-01-10 15:30:00,130.7,130.9,130.65,130.83,12741.0,124.6683,124.8591,124.6206,124.7923,12741.0
2022-01-10 15:35:00,130.85,130.91,130.69,130.71,12844.0,124.8114,124.8686,124.6588,124.6779,12844.0
2022-01-10 15:40:00,130.67,130.94,130.66,130.81,30909.0,124.6397,124.8973,124.6302,124.7733,30909.0
2022-01-10 15:45:00,130.79,131.07,130.78,130.95,20876.0,124.7542,125.0213,124.7446,124.9068,20876.0
2022-01-10 15:50:00,130.92,131.14,130.9,131.13,48069.0,124.8782,125.088,124.8591,125.0785,48069.0
2022-01-10 15:55:00,131.1,131.64,131.02,131.5,140850.0,125.0499,125.565,124.9736,125.4314,140850.0
2022-01-11 09:30:00,131.53,131.91,130.34,130.43,36179.0,125.46,125.8225,124.325,124.4108,36179.0
2022-01-11 09:35:00,130.45,131.13,130.37,130.45,14039.0,124.4299,125.0785,124.3536,124.4299,14039.0
2022-01-11 09:40:00,130.5,130.5,129.74,130.0,86727.0,124.4776,124.4776,123.7526,124.0006,86727.0
2022-01-11 09:45:00,129.98,130.05,129.47,129.54,19075.0,123.9816,124.0483,123.4951,123.5619,19075.0
2022-01-11 09:50:00,129.52,129.88,129.29,129.46,20986.0,123.5428,123.8862,123.3234,123.4856,20986.0
2022-01-11 09:55:00,129.44,129.98,129.35,129.73,15642.0,123.4665,123.9816,123.3806,123.7431,15642.0
2022-01-11 10:00:00,129.66,129.98,129.63,129.93,10895.0,123.6763,123.9816,123.6477,123.9339,10895.0
2022-01-11 10:05:00,129.94,130.03,129.67,129.81,27738.0,123.9434,124.0293,123.6859,123.8194,27738.0
2022-01-11 10:10:00,129.8,129.83,129.38,129.39,11087.0,123.8099,123.8385,123.4093,123.4188,11087.0
2022-01-11 10:15:00,129.46,130.0,129.37,129.99,15237.0,123.4856,124.0006,123.3997,123.9911,15237.0
2022-01-11 10:20:00,129.99,130.28,129.93,130.16,14537.0,123.9911,124.2677,123.9339,124.1533,14537.0
2022-01-11 10:25:00,130.15,130.51,130.03,130.15,12233.0,124.1437,124.4871,124.0293,124.1437,12233.0
2022-01-11 10:30:00,130.23,130.45,129.69,129.78,10626.0,124.22,124.4299,123.705,123.7908,10626.0
2022-01-11 10:35:00,129.77,129.94,129.59,129.89,14627.0,123.7813,123.9434,123.6096,123.8957,14627.0
2022-01-11 10:40:00,129.9,130.31,129.89,130.3,10881.0,123.9053,124.2963,123.8957,124.2868,10881.0
2022-01-11 10:45:00,130.29,130.53,130.28,130.33,9572.0,124.2773,124.5062,124.2677,124.3154,9572.0
2022-01-11 10:50:00,130.37,130.48,130.25,130.46,7677.0,124.3536,124.4585,124.2391,124.4394,7677.0
2022-01-11 10:55:00,130.43,130.72,130.43,130.53,9428.0,124.4108,124.6874,124.4108,124.5062,9428.0
2022-01-11 11:00:00,130.54,130.76,130.31,130.62,13853.0,124.5157,124.7256,124.2963,124.592,13853.0
2022-01-11 11:05:00,130.61,130.82,130.45,130.46,39735.0,124.5825,124.7828,124.4299,124.4394,39735.0
2022-01-11 11:10:00,130.45,130.81,130.45,130.56,22552.0,124.4299,124.7733,124.4299,124.5348,22552.0
2022-01-11 11:15:00,130.53,130.6,130.42,130.53,27884.0,124.5062,124.573,124.4013,124.5062,27884.0
2022-01-11 11:20:00,130.51,130.83,130.48,130.65,77345.0,124.4871,124.7923,124.4585,124.6206,77345.0
2022-01-11 11:25:00,130.62,130.7,130.39,130.4,11041.0,124.592,124.6683,124.3726,124.3822,11041.0
2022-01-11 11:30:00,130.41,130.42,130.21,130.33,13154.0,124.3917,124.4013,124.201,124.3154,13154.0
2022-01-11 11:35:00,130.32,130.67,130.32,130.67,6335.0,124.3059,124.6397,124.3059,124.6397,6335.0
2022-01-11 11:40:00,130.67,130.73,130.46,130.48,18566.0,124.6397,124.697,124.4394,124.4585,18566.0
2022-01-11 11:45:00,130.47,130.7,130.19,130.55,30668.0,124.449,124.6683,124.1819,124.5253,30668.0
2022-01-11 11:50:00,130.52,130.8,130.5,130.66,11334.0,124.4966,124.7637,124.4776,124.6302,11334.0
2022-01-11 11:55:00,130.66,130.68,130.54,130.68,8823.0,124.6302,124.6493,124.5157,124.6493,8823.0
2022-01-11 12:00:00,130.65,130.68,130.56,130.58,7324.0,124.6206,124.6493,124.5348,124.5539,7324.0
2022-01-11 12:05:00,130.55,130.85,130.55,130.78,4354.0,124.5253,124.8114,124.5253,124.7446,4354.0
2022-01-11 12:10:00,130.77,130.77,130.59,130.62,12867.0,124.7351,124.7351,124.5634,124.592,12867.0
2022-01-11 12:15:00,130.63,130.69,130.51,130.69,4377.0,124.6016,124.6588,124.4871,124.6588,4377.0
2022-01-11 12:20:00,130.69,130.69,130.5,130.56,10221.0,124.6588,124.6588,124.4776,124.5348,10221.0
2022-01-11 12:25:00,130.49,130.58,130.44,130.51,4106.0,124.468,124.5539,124.4203,124.4871,4106.0
2022-01-11 12:30:00,130.46,130.64,130.46,130.52,11645.0,124.4394,124.6111,124.4394,124.4966,11645.0
2022-01-11 12:35:00,130.49,130.7,130.49,130.59,7437.0,124.468,124.6683,124.468,124.5634,7437.0
2022-01-11 12:40:00,130.55,130.59,130.44,130.44,7827.0,124.5253,124.5634,124.4203,124.4203,7827.0
2022-01-11 12:45:00,130.43,130.51,130.36,130.51,9855.0,124.4108,124.4871,124.344,124.4871,9855.0
2022-01-11 12:50:00,130.52,130.54,130.43,130.46,12657.0,124.4966,124.5157,124.4108,124.4394,12657.0
2022-01-11 12:55:00,130.47,130.7,130.44,130.67,9399.0,124.449,124.6683,124.4203,124.6397,9399.0
2022-01-11 13:00:00,130.65,131.05,130.63,131.0,8962.0,124.6206,125.0022,124.6016,124.9545,8962.0
2022-01-11 13:05:00,130.97,131.01,130.81,130.81,13856.0,124.9259,124.964,124.7733,124.7733,13856.0
2022-01-11 13:10:00,130.83,130.84,130.7,130.74,43763.0,124.7923,124.8019,124.6683,124.7065,43763.0
2022-01-11 13:15:00,130.74,131.05,130.71,131.03,8964.0,124.7065,125.0022,124.6779,124.9831,8964.0
2022-01-11 13:20:00,131.07,131.08,130.92,131.0,23827.0,125.0213,125.0308,124.8782,124.9545,23827.0
2022-01-11 13:25:00,130.98,131.11,130.89,131.11,15770.0,124.9354,125.0594,124.8496,125.0594,15770.0
2022-01-11 13:30:00,131.12,131.14,131.05,131.13,6243.0,125.069,125.088,125.0022,125.0785,6243.0
2022-01-11 13:35:00,131.16,131.24,131.09,131.12,10437.0,125.1071,125.1834,125.0403,125.069,10437.0
2022-01-11 13:40:00,131.12,131.12,131.03,131.05,11338.0,125.069,125.069,124.9831,125.0022,11338.0
2022-01-11 13:45:00,131.04,131.16,131.01,131.03,12615.0,124.9927,125.1071,124.964,124.9831,12615.0
2022-01-11 13:50:00,131.05,131.08,131.01,131.04,5124.0,125.0022,125.0308,124.964,124.9927,5124.0
2022-01-11 13:55:00,131.05,131.17,131.05,131.08,9822.0,125.0022,125.1167,125.0022,125.0308,9822.0
2022-01-11 14:00:00,131.08,131.13,131.04,131.07,10642.0,125.0308,125.0785,124.9927,125.0213,10642.0
2022-01-11 14:05:00,131.08,131.16,130.99,131.01,15106.0,125.0308,125.1071,124.945,124.964,15106.0
2022-01-11 14:10:00,131.01,131.1,130.96,130.96,16559.0,124.964,125.0499,124.9163,124.9163,16559.0
2022-01-11 14:15:00,130.88,131.11,130.87,131.05,10032.0,124.84,125.0594,124.8305,125.0022,10032.0
2022-01-11 14:20:00,131.04,131.04,130.94,130.97,8372.0,124.9927,124.9927,124.8973,124.9259,8372.0
2022-01-11 14:25:00,130.96,131.01,130.92,130.98,9186.0,124.9163,124.964,124.8782,124.9354,9186.0
2022-01-11 14:30:00,130.97,131.02,130.9,131.02,6508.0,124.9259,124.9736,124.8591,124.9736,6508.0
2022-01-11 14:35:00,131.06,131.08,130.9,131.0,48202.0,125.0117,125.0308,124.8591,124.9545,48202.0
2022-01-11 14:40:00,131.02,131.08,130.97,131.06,116270.0,124.9736,125.0308,124.9259,125.0117,116270.0
2022-01-11 14:45:00,131.06,131.13,131.05,131.08,11515.0,125.0117,125.0785,125.0022,125.0308,11515.0
2022-01-11 14:50:00,131.08,131.08,131.0,131.02,10463.0,125.0308,125.0308,124.9545,124.9736,10463.0
2022-01-11 14:55:00,131.03,131.15,131.02,131.05,9982.0,124.9831,125.0976,124.9736,125.0022,9982.0
2022-01-11 15:00:00,131.03,131.19,131.03,131.05,20065.0,124.9831,125.1357,124.9831,125.0022,20065.0
2022-01-11 15:05:00,131.07,131.28,131.03,131.23,26558.0,125.0213,125.2216,124.9831,125.1739,26558.0
2022-01-11 15:10:00,131.24,131.61,131.24,131.56,20956.0,125.1834,125.5363,125.1834,125.4887,20956.0
2022-01-11 15:15:00,131.58,131.75,131.58,131.73,20254.0,125.5077,125.6699,125.5077,125.6508,20254.0
2022-01-11 15:20:00,131.72,131.82,131.7,131.73,19238.0,125.6413,125.7367,125.6222,125.6508,19238.0
2022-01-11 15:25:00,131.74,131.75,131.61,131.62,18233.0,125.6603,125.6699,125.5363,125.5459,18233.0
2022-01-11 15:30:00,131.63,131.76,131.59,131.69,20860.0,125.5554,125.6794,125.5173,125.6127,20860.0
2022-01-11 15:35:00,131.74,131.83,131.69,131.69,12998.0,125.6603,125.7462,125.6127,125.6127,12998.0
2022-01-11 15:40:00,131.67,131.91,131.65,131.9,19148.0,125.5936,125.8225,125.5745,125.813,19148.0
2022-01-11 15:45:00,131.89,131.9,131.75,131.79,17605.0,125.8034,125.813,125.6699,125.708,17605.0
2022-01-11 15:50:00,131.87,131.91,131.66,131.9,44871.0,125.7843,125.8225,125.584,125.813,44871.0
2022-01-11 15:55:00,131.89,132.06,131.81,131.92,93102.0,125.8034,125.9656,125.7271,125.832,93102.0
2022-01-12 09:30:00,132.23,133.37,132.01,132.9,74271.0,126.1277,127.2151,125.9179,126.7668,74271.0
2022-01-12 09:35:00,132.79,133.2,132.71,133.12,38469.0,126.6619,127.053,126.5856,126.9767,38469.0
2022-01-12 09:40:00,133.08,133.08,132.49,132.71,68181.0,126.9385,126.9385,126.3757,126.5856,68181.0
2022-01-12 09:45:00,132.79,133.32,132.75,133.21,15065.0,126.6619,127.1674,126.6237,127.0625,15065.0
2022-01-12 09:50:00,133.27,133.54,133.15,133.31,17700.0,127.1197,127.3773,127.0053,127.1579,17700.0
2022-01-12 09:55:00,133.28,133.38,133.02,133.37,100703.0,127.1293,127.2247,126.8813,127.2151,100703.0
2022-01-12 10:00:00,133.38,133.5,133.2,133.46,12539.0,127.2247,127.3391,127.053,127.301,12539.0
2022-01-12 10:05:00,133.48,133.67,133.44,133.46,17140.0,127.32,127.5013,127.2819,127.301,17140.0
2022-01-12 10:10:00,133.43,133.46,133.02,133.33,41187.0,127.2724,127.301,126.8813,127.177,41187.0
2022-01-12 10:15:00,133.32,133.75,133.32,133.75,10486.0,127.1674,127.5776,127.1674,127.5776,10486.0
2022-01-12 10:20:00,133.75,133.79,133.39,133.4,60320.0,127.5776,127.6157,127.2342,127.2437,60320.0
2022-01-12 10:25:00,133.37,133.42,133.12,133.12,9826.0,127.2151,127.2628,126.9767,126.9767,9826.0
2022-01-12 10:30:00,133.15,133.26,133.12,133.19,14999.0,127.0053,127.1102,126.9767,127.0434,14999.0
2022-01-12 10:35:00,133.19,133.39,133.04,133.04,51934.0,127.0434,127.2342,126.9004,126.9004,51934.0
2022-01-12 10:40:00,133.08,133.3,133.01,133.29,19505.0,126.9385,127.1484,126.8717,127.1388,19505.0
2022-01-12 10:45:00,133.27,133.54,133.26,133.37,13977.0,127.1197,127.3773,127.1102,127.2151,13977.0
2022-01-12 10:50:00,133.37,133.71,133.13,133.6,38689.0,127.2151,127.5394,126.9862,127.4345,38689.0
2022-01-12 10:55:00,133.57,133.9,133.46,133.64,31804.0,127.4059,127.7207,127.301,127.4727,31804.0
2022-01-12 11:00:00,133.67,133.72,133.52,133.56,9177.0,127.5013,127.549,127.3582,127.3964,9177.0
2022-01-12 11:05:00,133.61,133.69,133.34,133.47,16702.0,127.444,127.5204,127.1865,127.3105,16702.0
2022-01-12 11:10:00,133.47,133.55,133.23,133.32,10018.0,127.3105,127.3868,127.0816,127.1674,10018.0
2022-01-12 11:15:00,133.4,133.48,133.04,133.16,7869.0,127.2437,127.32,126.9004,127.0148,7869.0
2022-01-12 11:20:00,133.14,133.15,133.0,133.15,7882.0,126.9957,127.0053,126.8622,127.0053,7882.0
2022-01-12 11:25:00,133.17,133.53,133.16,133.52,8303.0,127.0244,127.3677,127.0148,127.3582,8303.0
2022-01-12 11:30:00,133.53,133.56,133.35,133.42,12873.0,127.3677,127.3964,127.196,127.2628,12873.0
2022-01-12 11:35:00,133.42,133.46,133.3,133.43,9129.0,127.2628,127.301,127.1484,127.2724,9129.0
2022-01-12 11:40:00,133.43,133.57,133.37,133.37,10565.0,127.2724,127.4059,127.2151,127.2151,10565.0
2022-01-12 11:45:00,133.34,133.44,133.3,133.31,9249.0,127.1865,127.2819,127.1484,127.1579,9249.0
2022-01-12 11:50:00,133.31,133.33,133.2,133.22,7535.0,127.1579,127.177,127.053,127.072,7535.0
2022-01-12 11:55:00,133.22,133.34,133.12,133.3,15266.0,127.072,127.1865,126.9767,127.1484,15266.0
2022-01-12 12:00:00,133.27,133.38,133.21,133.21,6416.0,127.1197,127.2247,127.0625,127.0625,6416.0
2022-01-12 12:05:00,133.18,133.18,132.99,133.11,5644.0,127.0339,127.0339,126.8527,126.9671,5644.0
2022-01-12 12:10:00,133.13,133.41,133.12,133.41,8915.0,126.9862,127.2533,126.9767,127.2533,8915.0
2022-01-12 12:15:00,133.42,133.46,133.31,133.42,7602.0,127.2628,127.301,127.1579,127.2628,7602.0
2022-01-12 12:20:00,133.41,133.46,133.3,133.34,5023.0,127.2533,127.301,127.1484,127.1865,5023.0
2022-01-12 12:25:00,133.37,133.45,133.31,133.33,6493.0,127.2151,127.2914,127.1579,127.177,6493.0
2022-01-12 12:30:00,133.35,133.43,133.35,133.41,9734.0,127.196,127.2724,127.196,127.2533,9734.0
2022-01-12 12:35:00,133.42,133.6,133.42,133.58,5729.0,127.2628,127.4345,127.2628,127.4154,5729.0
2022-01-12 12:40:00,133.58,133.65,133.51,133.51,85798.0,127.4154,127.4822,127.3487,127.3487,85798.0
2022-01-12 12:45:00,133.5,133.57,133.43,133.47,6087.0,127.3391,127.4059,127.2724,127.3105,6087.0
2022-01-12 12:50:00,133.51,133.64,133.5,133.53,6407.0,127.3487,127.4727,127.3391,127.3677,6407.0
2022-01-12 12:55:00,133.53,133.69,133.52,133.69,5047.0,127.3677,127.5204,127.3582,127.5204,5047.0
2022-01-12 13:00:00,133.69,133.69,133.5,133.61,7268.0,127.5204,127.5204,127.3391,127.444,7268.0
2022-01-12 13:05:00,133.58,133.66,133.57,133.66,8343.0,127.4154,127.4917,127.4059,127.4917,8343.0
2022-01-12 13:10:00,133.65,133.69,133.46,133.55,8675.0,127.4822,127.5204,127.301,127.3868,8675.0
2022-01-12 13:15:00,133.52,133.54,133.26,133.28,8870.0,127.3582,127.3773,127.1102,127.1293,8870.0
2022-01-12 13:20:00,133.28,133.3,133.15,133.17,5396.0,127.1293,127.1484,127.0053,127.0244,5396.0
2022-01-12 13:25:00,133.18,133.37,133.17,133.27,6927.0,127.0339,127.2151,127.0244,127.1197,6927.0
2022-01-12 13:30:00,133.23,133.41,133.18,133.39,5136.0,127.0816,127.2533,127.0339,127.2342,5136.0
2022-01-12 13:35:00,133.38,133.44,133.29,133.42,6574.0,127.2247,127.2819,127.1388,127.2628,6574.0
2022-01-12 13:40:00,133.44,133.56,133.35,133.45,10474.0,127.2819,127.3964,127.196,127.2914,10474.0
2022-01-12 13:45:00,133.47,133.64,133.43,133.64,6610.0,127.3105,127.4727,127.2724,127.4727,6610.0
2022-01-12 13:50:00,133.64,133.72,133.53,133.53,7598.0,127.4727,127.549,127.3677,127.3677,7598.0
2022-01-12 13:55:00,133.53,133.55,133.36,133.37,5437.0,127.3677,127.3868,127.2056,127.2151,5437.0
2022-01-12 14:00:00,133.37,133.43,133.27,133.36,5758.0,127.2151,127.2724,127.1197,127.2056,5758.0
2022-01-12 14:05:00,133.39,133.41,133.28,133.29,7522.0,127.2342,127.2533,127.1293,127.1388,7522.0
2022-01-12 14:10:00,133.24,133.42,133.24,133.42,4559.0,127.0911,127.2628,127.0911,127.2628,4559.0
2022-01-12 14:15:00,133.4,133.49,133.37,133.49,4836.0,127.2437,127.3296,127.2151,127.3296,4836.0
2022-01-12 14:20:00,133.48,133.61,133.46,133.56,10692.0,127.32,127.444,127.301,127.3964,10692.0
2022-01-12 14:25:00,133.58,133.68,133.58,133.65,7152.0,127.4154,127.5108,127.4154,127.4822,7152.0
2022-01-12 14:30:00,133.64,133.67,133.59,133.67,8350.0,127.4727,127.5013,127.425,127.5013,8350.0
2022-01-12 14:35:00,133.72,133.76,133.61,133.67,5351.0,127.549,127.5871,127.444,127.5013,5351.0
2022-01-12 14:40:00,133.65,133.67,133.4,133.42,6537.0,127.4822,127.5013,127.2437,127.2628,6537.0
2022-01-12 14:45:00,133.42,133.56,133.4,133.56,7169.0,127.2628,127.3964,127.2437,127.3964,7169.0
2022-01-12 14:50:00,133.56,133.57,133.47,133.48,5379.0,127.3964,127.4059,127.3105,127.32,5379.0
2022-01-12 14:55:00,133.48,133.53,133.46,133.48,7942.0,127.32,127.3677,127.301,127.32,7942.0
2022-01-12 15:00:00,133.47,133.5,133.29,133.4,13773.0,127.3105,127.3391,127.1388,127.2437,13773.0
2022-01-12 15:05:00,133.38,133.45,133.31,133.43,8463.0,127.2247,127.2914,127.1579,127.2724,8463.0
2022-01-12 15:10:00,133.45,133.52,133.45,133.5,9485.0,127.2914,127.3582,127.2914,127.3391,9485.0
2022-01-12 15:15:00,133.52,133.57,133.45,133.46,15259.0,127.3582,127.4059,127.2914,127.301,15259.0
2022-01-12 15:20:00,133.47,133.6,133.47,133.48,8573.0,127.3105,127.4345,127.3105,127.32,8573.0
2022-01-12 15:25:00,133.47,133.57,133.44,133.53,14114.0,127.3105,127.4059,127.2819,127.3677,14114.0
2022-01-12 15:30:00,133.51,133.53,133.32,133.34,14893.0,127.3487,127.3677,127.1674,127.1865,14893.0
2022-01-12 15:35:00,133.34,133.39,133.27,133.33,12080.0,127.1865,127.2342,127.1197,127.177,12080.0
2022-01-12 15:40:00,133.32,133.41,133.2,133.37,19764.0,127.1674,127.2533,127.053,127.2151,19764.0
2022-01-12 15:45:00,133.38,133.53,133.37,133.44,26492.0,127.2247,127.3677,127.2151,127.2819,26492.0
2022-01-12 15:50:00,133.46,133.69,133.46,133.65,41527.0,127.301,127.5204,127.301,127.4822,41527.0
2022-01-12 15:55:00,133.67,133.69,133.34,133.51,126280.0,127.5013,127.5204,127.1865,127.3487,126280.0
2022-01-13 09:30:00,133.88,134.11,133.44,133.5,40485.0,127.7016,127.921,127.2819,127.3391,40485.0
2022-01-13 09:35:00,133.45,133.89,133.42,133.74,6064.0,127.2914,127.7111,127.2628,127.568,6064.0
2022-01-13 09:40:00,133.86,133.91,133.54,133.88,8874.0,127.6825,127.7302,127.3773,127.7016,8874.0
2022-01-13 09:45:00,133.83,133.83,133.37,133.46,13590.0,127.6539,127.6539,127.2151,127.301,13590.0
2022-01-13 09:50:00,133.4,133.41,133.12,133.3,13823.0,127.2437,127.2533,126.9767,127.1484,13823.0
2022-01-13 09:55:00,133.3,133.39,133.15,133.31,29469.0,127.1484,127.2342,127.0053,127.1579,29469.0
2022-01-13 10:00:00,133.37,133.37,132.43,132.43,13801.0,127.2151,127.2151,126.3185,126.3185,13801.0
2022-01-13 10:05:00,132.45,132.62,132.29,132.52,14966.0,126.3376,126.4997,126.185,126.4044,14966.0
2022-01-13 10:10:00,132.5,132.65,132.33,132.49,10150.0,126.3853,126.5284,126.2231,126.3757,10150.0
2022-01-13 10:15:00,132.52,132.59,132.17,132.34,6933.0,126.4044,126.4711,126.0705,126.2327,6933.0
2022-01-13 10:20:00,132.39,132.39,132.24,132.38,6342.0,126.2803,126.2803,126.1373,126.2708,6342.0
2022-01-13 10:25:00,132.32,132.53,132.24,132.42,5289.0,126.2136,126.4139,126.1373,126.309,5289.0
2022-01-13 10:30:00,132.35,132.48,132.21,132.23,7322.0,126.2422,126.3662,126.1087,126.1277,7322.0
2022-01-13 10:35:00,132.21,132.4,132.18,132.4,4846.0,126.1087,126.2899,126.08,126.2899,4846.0
2022-01-13 10:40:00,132.37,132.38,132.21,132.25,6257.0,126.2613,126.2708,126.1087,126.1468,6257.0
2022-01-13 10:45:00,132.1,132.27,131.94,132.02,6743.0,126.0037,126.1659,125.8511,125.9274,6743.0
2022-01-13 10:50:00,131.9,132.13,131.75,132.11,11318.0,125.813,126.0323,125.6699,126.0133,11318.0
2022-01-13 10:55:00,132.14,132.19,132.0,132.17,4534.0,126.0419,126.0896,125.9083,126.0705,4534.0
2022-01-13 11:00:00,132.17,132.25,131.99,131.99,5742.0,126.0705,126.1468,125.8988,125.8988,5742.0
2022-01-13 11:05:00,131.94,132.07,131.93,131.95,7849.0,125.8511,125.9751,125.8416,125.8607,7849.0
2022-01-13 11:10:00,131.93,131.96,131.64,131.66,3961.0,125.8416,125.8702,125.565,125.584,3961.0
2022-01-13 11:15:00,131.64,131.83,131.64,131.82,7927.0,125.565,125.7462,125.565,125.7367,7927.0
2022-01-13 11:20:00,131.81,131.95,131.78,131.92,5845.0,125.7271,125.8607,125.6985,125.832,5845.0
2022-01-13 11:25:00,131.92,132.11,131.91,132.03,6543.0,125.832,126.0133,125.8225,125.937,6543.0
2022-01-13 11:30:00,132.09,132.23,132.09,132.16,10447.0,125.9942,126.1277,125.9942,126.061,10447.0
2022-01-13 11:35:00,132.14,132.23,132.08,132.17,7166.0,126.0419,126.1277,125.9847,126.0705,7166.0
2022-01-13 11:40:00,132.16,132.3,132.16,132.18,8173.0,126.061,126.1945,126.061,126.08,8173.0
2022-01-13 11:45:00,132.21,132.21,132.01,132.05,8459.0,126.1087,126.1087,125.9179,125.956,8459.0
2022-01-13 11:50:00,132.03,132.26,131.95,132.23,8377.0,125.937,126.1563,125.8607,126.1277,8377.0
2022-01-13 11:55:00,132.19,132.19,132.0,132.01,2673.0,126.0896,126.0896,125.9083,125.9179,2673.0
2022-01-13 12:00:00,132.02,132.05,131.68,131.68,6428.0,125.9274,125.956,125.6031,125.6031,6428.0
2022-01-13 12:05:00,131.67,131.8,131.65,131.69,5844.0,125.5936,125.7176,125.5745,125.6127,5844.0
2022-01-13 12:10:00,131.7,131.7,131.47,131.47,3024.0,125.6222,125.6222,125.4028,125.4028,3024.0
2022-01-13 12:15:00,131.46,131.46,131.08,131.11,9944.0,125.3933,125.3933,125.0308,125.0594,9944.0
2022-01-13 12:20:00,131.16,131.16,130.98,131.14,9109.0,125.1071,125.1071,124.9354,125.088,9109.0
2022-01-13 12:25:00,131.16,131.36,131.11,131.18,6489.0,125.1071,125.2979,125.0594,125.1262,6489.0
2022-01-13 12:30:00,131.14,131.25,131.01,131.13,8317.0,125.088,125.193,124.964,125.0785,8317.0
2022-01-13 12:35:00,131.16,131.3,131.06,131.23,5613.0,125.1071,125.2407,125.0117,125.1739,5613.0
2022-01-13 12:40:00,131.22,131.22,131.1,131.16,4807.0,125.1643,125.1643,125.0499,125.1071,4807.0
2022-01-13 12:45:00,131.18,131.18,130.99,130.99,2254.0,125.1262,125.1262,124.945,124.945,2254.0
2022-01-13 12:50:00,130.94,131.11,130.91,131.0,6997.0,124.8973,125.0594,124.8686,124.9545,6997.0
2022-01-13 12:55:00,131.0,131.02,130.87,130.95,3509.0,124.9545,124.9736,124.8305,124.9068,3509.0
2022-01-13 13:00:00,130.98,130.98,130.76,130.82,8374.0,124.9354,124.9354,124.7256,124.7828,8374.0
2022-01-13 13:05:00,130.86,131.04,130.82,130.96,3731.0,124.821,124.9927,124.7828,124.9163,3731.0
2022-01-13 13:10:00,130.96,130.97,130.76,130.81,3394.0,124.9163,124.9259,124.7256,124.7733,3394.0
2022-01-13 13:15:00,130.85,130.93,130.84,130.89,5415.0,124.8114,124.8877,124.8019,124.8496,5415.0
2022-01-13 13:20:00,130.81,131.01,130.76,131.01,4220.0,124.7733,124.964,124.7256,124.964,4220.0
2022-01-13 13:25:00,131.0,131.0,130.91,130.97,3761.0,124.9545,124.9545,124.8686,124.9259,3761.0
2022-01-13 13:30:00,130.94,130.96,130.78,130.78,3901.0,124.8973,124.9163,124.7446,124.7446,3901.0
2022-01-13 13:35:00,130.8,130.83,130.66,130.69,8976.0,124.7637,124.7923,124.6302,124.6588,8976.0
2022-01-13 13:40:00,130.68,130.68,130.44,130.48,8663.0,124.6493,124.6493,124.4203,124.4585,8663.0
2022-01-13 13:45:00,130.51,130.69,130.5,130.67,12415.0,124.4871,124.6588,124.4776,124.6397,12415.0
2022-01-13 13:50:00,130.65,130.68,130.53,130.58,7294.0,124.6206,124.6493,124.5062,124.5539,7294.0
2022-01-13 13:55:00,130.63,130.67,130.5,130.67,8785.0,124.6016,124.6397,124.4776,124.6397,8785.0
2022-01-13 14:00:00,130.62,130.7,130.53,130.63,7844.0,124.592,124.6683,124.5062,124.6016,7844.0
2022-01-13 14:05:00,130.66,130.74,130.61,130.71,4102.0,124.6302,124.7065,124.5825,124.6779,4102.0
2022-01-13 14:10:00,130.65,130.65,130.49,130.5,4959.0,124.6206,124.6206,124.468,124.4776,4959.0
2022-01-13 14:15:00,130.53,130.55,130.32,130.38,5856.0,124.5062,124.5253,124.3059,124.3631,5856.0
2022-01-13 14:20:00,130.38,130.42,130.33,130.41,5392.0,124.3631,124.4013,124.3154,124.3917,5392.0
2022-01-13 14:25:00,130.39,130.41,130.26,130.28,4999.0,124.3726,124.3917,124.2486,124.2677,4999.0
2022-01-13 14:30:00,130.29,130.39,130.13,130.38,12248.0,124.2773,124.3726,124.1246,124.3631,12248.0
2022-01-13 14:35:00,130.37,130.38,130.13,130.17,7222.0,124.3536,124.3631,124.1246,124.1628,7222.0
2022-01-13 14:40:00,130.15,130.32,130.14,130.32,4754.0,124.1437,124.3059,124.1342,124.3059,4754.0
2022-01-13 14:45:00,130.31,130.36,130.15,130.17,4956.0,124.2963,124.344,124.1437,124.1628,4956.0
2022-01-13 14:50:00,130.2,130.32,130.18,130.23,9216.0,124.1914,124.3059,124.1723,124.22,9216.0
2022-01-13 14:55:00,130.23,130.36,130.06,130.13,4297.0,124.22,124.344,124.0579,124.1246,4297.0
2022-01-13 15:00:00,130.11,130.11,129.87,129.9,7585.0,124.1056,124.1056,123.8766,123.9053,7585.0
2022-01-13 15:05:00,129.9,129.96,129.7,129.71,7240.0,123.9053,123.9625,123.7145,123.724,7240.0
2022-01-13 15:10:00,129.7,129.8,129.64,129.78,9980.0,123.7145,123.8099,123.6573,123.7908,9980.0
2022-01-13 15:15:00,129.77,129.94,129.68,129.9,7948.0,123.7813,123.9434,123.6954,123.9053,7948.0
2022-01-13 15:20:00,129.89,129.95,129.79,129.86,6869.0,123.8957,123.953,123.8003,123.8671,6869.0
2022-01-13 15:25:00,129.88,130.15,129.86,130.15,13633.0,123.8862,124.1437,123.8671,124.1437,13633.0
2022-01-13 15:30:00,130.16,130.2,130.04,130.09,23146.0,124.1533,124.1914,124.0388,124.0865,23146.0
2022-01-13 15:35:00,130.11,130.11,129.63,129.65,22757.0,124.1056,124.1056,123.6477,123.6668,22757.0
2022-01-13 15:40:00,129.66,129.77,129.57,129.67,20102.0,123.6763,123.7813,123.5905,123.6859,20102.0
2022-01-13 15:45:00,129.65,129.65,129.36,129.38,29755.0,123.6668,123.6668,123.3902,123.4093,29755.0
2022-01-13 15:50:00,129.39,129.5,129.23,129.36,52082.0,123.4188,123.5237,123.2662,123.3902,52082.0
2022-01-13 15:55:00,129.37,129.63,129.27,129.57,155182.0,123.3997,123.6477,123.3043,123.5905,155182.0
2022-01-14 09:30:00,128.58,128.64,128.01,128.11,45893.0,122.6462,122.7034,122.1025,122.1979,45893.0
2022-01-14 09:35:00,128.19,128.2,127.85,127.96,11799.0,122.2742,122.2837,121.9499,122.0548,11799.0
2022-01-14 09:40:00,127.9,127.94,127.25,127.35,18276.0,121.9976,122.0357,121.3776,121.4729,18276.0
2022-01-14 09:45:00,127.29,127.69,127.29,127.42,21595.0,121.4157,121.7972,121.4157,121.5397,21595.0
2022-01-14 09:50:00,127.41,128.08,127.41,128.0,22973.0,121.5302,122.1693,121.5302,122.0929,22973.0
2022-01-14 09:55:00,127.95,128.08,127.73,127.96,19720.0,122.0453,122.1693,121.8354,122.0548,19720.0
2022-01-14 10:00:00,128.0,128.06,127.24,127.38,28625.0,122.0929,122.1502,121.368,121.5016,28625.0
2022-01-14 10:05:00,127.37,127.96,127.33,127.92,20438.0,121.492,122.0548,121.4539,122.0166,20438.0
2022-01-14 10:10:00,127.91,128.02,127.75,127.76,25489.0,122.0071,122.112,121.8545,121.864,25489.0
2022-01-14 10:15:00,127.82,127.98,127.73,127.98,50070.0,121.9212,122.0739,121.8354,122.0739,50070.0
2022-01-14 10:20:00,128.06,128.06,127.68,127.69,17684.0,122.1502,122.1502,121.7877,121.7972,17684.0
2022-01-14 10:25:00,127.69,127.86,127.51,127.51,38586.0,121.7972,121.9594,121.6256,121.6256,38586.0
2022-01-14 10:30:00,127.47,127.5,127.23,127.4,13751.0,121.5874,121.616,121.3585,121.5206,13751.0
2022-01-14 10:35:00,127.43,127.52,127.17,127.26,9618.0,121.5492,121.6351,121.3012,121.3871,9618.0
2022-01-14 10:40:00,127.23,127.35,127.06,127.23,13352.0,121.3585,121.4729,121.1963,121.3585,13352.0
2022-01-14 10:45:00,127.26,127.47,126.82,127.2,25028.0,121.3871,121.5874,120.9674,121.3299,25028.0
2022-01-14 10:50:00,127.22,127.38,127.07,127.21,7126.0,121.3489,121.5016,121.2059,121.3394,7126.0
2022-01-14 10:55:00,127.16,127.37,127.0,127.37,12773.0,121.2917,121.492,121.1391,121.492,12773.0
2022-01-14 11:00:00,127.39,127.59,127.22,127.22,10188.0,121.5111,121.7019,121.3489,121.3489,10188.0
2022-01-14 11:05:00,127.25,127.33,127.08,127.08,11230.0,121.3776,121.4539,121.2154,121.2154,11230.0
2022-01-14 11:10:00,127.09,127.16,127.04,127.14,6531.0,121.2249,121.2917,121.1772,121.2726,6531.0
2022-01-14 11:15:00,127.14,127.19,126.97,127.03,7612.0,121.2726,121.3203,121.1105,121.1677,7612.0
2022-01-14 11:20:00,127.04,127.09,126.91,127.0,7589.0,121.1772,121.2249,121.0532,121.1391,7589.0
2022-01-14 11:25:00,127.03,127.09,126.77,126.77,11432.0,121.1677,121.2249,120.9197,120.9197,11432.0
2022-01-14 11:30:00,126.8,126.99,126.65,126.85,12041.0,120.9483,121.1296,120.8052,120.996,12041.0
2022-01-14 11:35:00,126.87,126.97,126.72,126.86,9631.0,121.0151,121.1105,120.872,121.0056,9631.0
2022-01-14 11:40:00,126.86,126.93,126.74,126.85,12768.0,121.0056,121.0723,120.8911,120.996,12768.0
2022-01-14 11:45:00,126.91,127.16,126.88,127.16,7803.0,121.0532,121.2917,121.0246,121.2917,7803.0
2022-01-14 11:50:00,127.14,127.17,126.95,127.13,5259.0,121.2726,121.3012,121.0914,121.2631,5259.0
2022-01-14 11:55:00,127.13,127.21,127.09,127.12,5646.0,121.2631,121.3394,121.2249,121.2536,5646.0
2022-01-14 12:00:00,127.12,127.24,127.0,127.01,7033.0,121.2536,121.368,121.1391,121.1486,7033.0
2022-01-14 12:05:00,127.03,127.14,127.02,127.12,3713.0,121.1677,121.2726,121.1582,121.2536,3713.0
2022-01-14 12:10:00,127.13,127.19,126.92,126.92,4669.0,121.2631,121.3203,121.0628,121.0628,4669.0
2022-01-14 12:15:00,126.94,127.0,126.79,126.79,4953.0,121.0819,121.1391,120.9388,120.9388,4953.0
2022-01-14 12:20:00,126.79,126.88,126.66,126.68,15287.0,120.9388,121.0246,120.8148,120.8339,15287.0
2022-01-14 12:25:00,126.67,126.81,126.65,126.78,8209.0,120.8243,120.9579,120.8052,120.9292,8209.0
2022-01-14 12:30:00,126.78,126.83,126.68,126.82,7563.0,120.9292,120.9769,120.8339,120.9674,7563.0
2022-01-14 12:35:00,126.84,126.89,126.65,126.75,8119.0,120.9865,121.0342,120.8052,120.9006,8119.0
2022-01-14 12:40:00,126.77,126.79,126.69,126.76,6477.0,120.9197,120.9388,120.8434,120.9102,6477.0
2022-01-14 12:45:00,126.73,126.74,126.54,126.56,6211.0,120.8816,120.8911,120.7003,120.7194,6211.0
2022-01-14 12:50:00,126.56,126.59,126.28,126.28,8600.0,120.7194,120.748,120.4523,120.4523,8600.0
2022-01-14 12:55:00,126.32,126.5,126.24,126.45,11694.0,120.4905,120.6622,120.4142,120.6145,11694.0
2022-01-14 13:00:00,126.45,126.52,126.32,126.46,9264.0,120.6145,120.6812,120.4905,120.624,9264.0
2022-01-14 13:05:00,126.48,126.55,126.29,126.31,10666.0,120.6431,120.7099,120.4619,120.4809,10666.0
2022-01-14 13:10:00,126.29,126.39,126.16,126.39,9525.0,120.4619,120.5572,120.3379,120.5572,9525.0
2022-01-14 13:15:00,126.36,126.5,126.29,126.37,4491.0,120.5286,120.6622,120.4619,120.5382,4491.0
2022-01-14 13:20:00,126.33,126.35,126.17,126.22,14779.0,120.5,120.5191,120.3474,120.3951,14779.0
2022-01-14 13:25:00,126.22,126.33,126.2,126.25,11565.0,120.3951,120.5,120.376,120.4237,11565.0
2022-01-14 13:30:00,126.24,126.28,126.04,126.08,21589.0,120.4142,120.4523,120.2234,120.2615,21589.0
2022-01-14 13:35:00,126.08,126.12,126.03,126.07,11013.0,120.2615,120.2997,120.2139,120.252,11013.0
2022-01-14 13:40:00,126.08,126.28,126.06,126.28,14511.0,120.2615,120.4523,120.2425,120.4523,14511.0
2022-01-14 13:45:00,126.24,126.24,126.06,126.08,6828.0,120.4142,120.4142,120.2425,120.2615,6828.0
2022-01-14 13:50:00,126.08,126.22,126.05,126.16,19596.0,120.2615,120.3951,120.2329,120.3379,19596.0
2022-01-14 13:55:00,126.16,126.25,126.13,126.21,11972.0,120.3379,120.4237,120.3092,120.3855,11972.0
2022-01-14 14:00:00,126.2,126.46,126.14,126.26,21548.0,120.376,120.624,120.3188,120.4332,21548.0
2022-01-14 14:05:00,126.27,126.32,126.18,126.29,15083.0,120.4428,120.4905,120.3569,120.4619,15083.0
2022-01-14 14:10:00,126.27,126.27,126.03,126.25,21247.0,120.4428,120.4428,120.2139,120.4237,21247.0
2022-01-14 14:15:00,126.26,126.27,126.08,126.1,16924.0,120.4332,120.4428,120.2615,120.2806,16924.0
2022-01-14 14:20:00,126.14,126.16,126.09,126.15,14362.0,120.3188,120.3379,120.2711,120.3283,14362.0
2022-01-14 14:25:00,126.14,126.15,125.87,125.87,27121.0,120.3188,120.3283,120.0612,120.0612,27121.0
2022-01-14 14:30:00,125.88,126.07,125.86,125.92,29409.0,120.0708,120.252,120.0517,120.1089,29409.0
2022-01-14 14:35:00,125.9,126.12,125.87,126.07,15202.0,120.0899,120.2997,120.0612,120.252,15202.0
2022-01-14 14:40:00,126.03,126.03,125.85,125.87,21368.0,120.2139,120.2139,120.0422,120.0612,21368.0
2022-01-14 14:45:00,125.88,125.97,125.85,125.97,21430.0,120.0708,120.1566,120.0422,120.1566,21430.0
2022-01-14 14:50:00,125.96,126.1,125.93,125.95,18580.0,120.1471,120.2806,120.1185,120.1375,18580.0
2022-01-14 14:55:00,125.95,125.98,125.81,125.81,27074.0,120.1375,120.1662,120.004,120.004,27074.0
2022-01-14 15:00:00,125.83,126.0,125.81,125.97,18259.0,120.0231,120.1852,120.004,120.1566,18259.0
2022-01-14 15:05:00,125.98,126.04,125.72,125.74,20562.0,120.1662,120.2234,119.9182,119.9372,20562.0
2022-01-14 15:10:00,125.75,125.83,125.7,125.74,28165.0,119.9468,120.0231,119.8991,119.9372,28165.0
2022-01-14 15:15:00,125.72,125.96,125.63,125.88,31963.0,119.9182,120.1471,119.8323,120.0708,31963.0
2022-01-14 15:20:00,125.88,126.15,125.83,126.13,47522.0,120.0708,120.3283,120.0231,120.3092,47522.0
2022-01-14 15:25:00,126.11,126.13,125.98,125.98,25077.0,120.2902,120.3092,120.1662,120.1662,25077.0
2022-01-14 15:30:00,125.99,126.13,125.94,126.13,53258.0,120.1757,120.3092,120.128,120.3092,53258.0
2022-01-14 15:35:00,126.13,126.28,126.05,126.1,41555.0,120.3092,120.4523,120.2329,120.2806,41555.0
2022-01-14 15:40:00,126.08,126.14,125.95,126.0,42972.0,120.2615,120.3188,120.1375,120.1852,42972.0
2022-01-14 15:45:00,125.99,126.21,125.89,126.14,76924.0,120.1757,120.3855,120.0803,120.3188,76924.0
2022-01-14 15:50:00,126.18,126.4,126.16,126.37,98045.0,120.3569,120.5668,120.3379,120.5382,98045.0
2022-01-14 15:55:00,126.36,126.64,126.21,126.6,242049.0,120.5286,120.7957,120.3855,120.7576,242049.0
2022-01-18 09:30:00,125.56,125.86,124.26,125.06,79181.0,119.7655,120.0517,118.5255,119.2886,79181.0
2022-01-18 09:35:00,124.99,125.19,124.68,125.19,20174.0,119.2219,119.4126,118.9262,119.4126,20174.0
2022-01-18 09:40:00,125.15,125.18,124.82,125.1,19244.0,119.3745,119.4031,119.0597,119.3268,19244.0
2022-01-18 09:45:00,125.1,125.16,124.59,124.8,25831.0,119.3268,119.384,118.8403,119.0406,25831.0
2022-01-18 09:50:00,124.79,124.97,124.38,124.97,10766.0,119.0311,119.2028,118.64,119.2028,10766.0
2022-01-18 09:55:00,124.9,124.99,124.61,124.99,17161.0,119.136,119.2219,118.8594,119.2219,17161.0
2022-01-18 10:00:00,124.95,124.95,124.67,124.76,15715.0,119.1837,119.1837,118.9166,119.0025,15715.0
2022-01-18 10:05:00,124.82,125.26,124.82,124.99,19965.0,119.0597,119.4794,119.0597,119.2219,19965.0
2022-01-18 10:10:00,124.99,125.17,124.67,124.74,14875.0,119.2219,119.3935,118.9166,118.9834,14875.0
2022-01-18 10:15:00,124.71,124.82,124.61,124.8,14666.0,118.9548,119.0597,118.8594,119.0406,14666.0
2022-01-18 10:20:00,124.84,125.17,124.66,125.1,9444.0,119.0788,119.3935,118.9071,119.3268,9444.0
2022-01-18 10:25:00,125.09,125.32,124.95,125.32,39077.0,119.3172,119.5366,119.1837,119.5366,39077.0
2022-01-18 10:30:00,125.3,125.33,125.16,125.28,19395.0,119.5175,119.5462,119.384,119.4985,19395.0
2022-01-18 10:35:00,125.27,125.4,125.15,125.18,66390.0,119.4889,119.6129,119.3745,119.4031,66390.0
2022-01-18 10:40:00,125.19,125.4,125.1,125.4,11327.0,119.4126,119.6129,119.3268,119.6129,11327.0
2022-01-18 10:45:00,125.45,125.55,125.4,125.54,14562.0,119.6606,119.756,119.6129,119.7465,14562.0
2022-01-18 10:50:00,125.53,125.65,125.42,125.59,13881.0,119.7369,119.8514,119.632,119.7942,13881.0
2022-01-18 10:55:00,125.53,125.53,125.38,125.38,24096.0,119.7369,119.7369,119.5939,119.5939,24096.0
2022-01-18 11:00:00,125.3,125.36,125.2,125.24,9669.0,119.5175,119.5748,119.4222,119.4603,9669.0
2022-01-18 11:05:00,125.28,125.46,125.15,125.28,14023.0,119.4985,119.6702,119.3745,119.4985,14023.0
2022-01-18 11:10:00,125.24,125.42,125.21,125.33,11621.0,119.4603,119.632,119.4317,119.5462,11621.0
2022-01-18 11:15:00,125.33,125.58,125.3,125.48,11932.0,119.5462,119.7846,119.5175,119.6892,11932.0
2022-01-18 11:20:00,125.51,125.6,125.41,125.56,8990.0,119.7179,119.8037,119.6225,119.7655,8990.0
2022-01-18 11:25:00,125.53,125.57,125.38,125.48,7535.0,119.7369,119.7751,119.5939,119.6892,7535.0
2022-01-18 11:30:00,125.48,125.48,125.33,125.44,10162.0,119.6892,119.6892,119.5462,119.6511,10162.0
2022-01-18 11:35:00,125.44,125.78,125.43,125.75,19301.0,119.6511,119.9754,119.6415,119.9468,19301.0
2022-01-18 11:40:00,125.73,125.85,125.69,125.81,6974.0,119.9277,120.0422,119.8895,120.004,6974.0
2022-01-18 11:45:00,125.84,125.98,125.79,125.91,8090.0,120.0326,120.1662,119.9849,120.0994,8090.0
2022-01-18 11:50:00,125.9,126.02,125.82,125.88,6582.0,120.0899,120.2043,120.0135,120.0708,6582.0
2022-01-18 11:55:00,125.87,125.93,125.85,125.9,7941.0,120.0612,120.1185,120.0422,120.0899,7941.0
2022-01-18 12:00:00,125.89,125.92,125.65,125.65,6461.0,120.0803,120.1089,119.8514,119.8514,6461.0
2022-01-18 12:05:00,125.66,125.78,125.58,125.78,11616.0,119.8609,119.9754,119.7846,119.9754,11616.0
2022-01-18 12:10:00,125.77,126.04,125.77,126.04,15665.0,119.9659,120.2234,119.9659,120.2234,15665.0
2022-01-18 12:15:00,126.04,126.14,125.93,125.99,13656.0,120.2234,120.3188,120.1185,120.1757,13656.0
2022-01-18 12:20:00,126.02,126.1,125.88,125.95,10893.0,120.2043,120.2806,120.0708,120.1375,10893.0
2022-01-18 12:25:00,125.95,126.1,125.93,126.1,16141.0,120.1375,120.2806,120.1185,120.2806,16141.0
2022-01-18 12:30:00,126.07,126.09,125.85,125.93,6864.0,120.252,120.2711,120.0422,120.1185,6864.0
2022-01-18 12:35:00,125.92,125.96,125.67,125.73,7713.0,120.1089,120.1471,119.8705,119.9277,7713.0
2022-01-18 12:40:00,125.73,125.84,125.73,125.78,14269.0,119.9277,120.0326,119.9277,119.9754,14269.0
2022-01-18 12:45:00,125.77,125.87,125.69,125.72,9113.0,119.9659,120.0612,119.8895,119.9182,9113.0
2022-01-18 12:50:00,125.7,125.82,125.56,125.63,70624.0,119.8991,120.0135,119.7655,119.8323,70624.0
2022-01-18 12:55:00,125.65,125.65,125.42,125.45,13506.0,119.8514,119.8514,119.632,119.6606,13506.0
2022-01-18 13:00:00,125.52,125.74,125.51,125.6,10350.0,119.7274,119.9372,119.7179,119.8037,10350.0
2022-01-18 13:05:00,125.6,125.82,125.53,125.82,6944.0,119.8037,120.0135,119.7369,120.0135,6944.0
2022-01-18 13:10:00,125.8,125.92,125.75,125.91,6336.0,119.9945,120.1089,119.9468,120.0994,6336.0
2022-01-18 13:15:00,125.89,126.0,125.82,125.94,43387.0,120.0803,120.1852,120.0135,120.128,43387.0
2022-01-18 13:20:00,125.91,125.96,125.72,125.84,106339.0,120.0994,120.1471,119.9182,120.0326,106339.0
2022-01-18 13:25:00,125.83,126.17,125.81,126.12,58587.0,120.0231,120.3474,120.004,120.2997,58587.0
2022-01-18 13:30:00,126.1,126.35,126.07,126.33,10894.0,120.2806,120.5191,120.252,120.5,10894.0
2022-01-18 13:35:00,126.33,126.53,126.33,126.51,8040.0,120.5,120.6908,120.5,120.6717,8040.0
2022-01-18 13:40:00,126.52,126.65,126.48,126.63,8423.0,120.6812,120.8052,120.6431,120.7862,8423.0
2022-01-18 13:45:00,126.64,126.66,126.44,126.48,5575.0,120.7957,120.8148,120.6049,120.6431,5575.0
2022-01-18 13:50:00,126.5,126.66,126.44,126.53,12329.0,120.6622,120.8148,120.6049,120.6908,12329.0
2022-01-18 13:55:00,126.53,126.66,126.44,126.62,14311.0,120.6908,120.8148,120.6049,120.7766,14311.0
2022-01-18 14:00:00,126.64,126.77,126.57,126.64,39737.0,120.7957,120.9197,120.7289,120.7957,39737.0
2022-01-18 14:05:00,126.64,126.72,126.47,126.47,15720.0,120.7957,120.872,120.6336,120.6336,15720.0
2022-01-18 14:10:00,126.49,126.52,126.48,126.51,6832.0,120.6526,120.6812,120.6431,120.6717,6832.0
2022-01-18 14:15:00,126.52,126.86,126.52,126.77,29435.0,120.6812,121.0056,120.6812,120.9197,29435.0
2022-01-18 14:20:00,126.74,126.74,126.61,126.68,10069.0,120.8911,120.8911,120.7671,120.8339,10069.0
2022-01-18 14:25:00,126.67,126.72,126.59,126.68,7994.0,120.8243,120.872,120.748,120.8339,7994.0
2022-01-18 14:30:00,126.68,126.91,126.66,126.91,11894.0,120.8339,121.0532,120.8148,121.0532,11894.0
2022-01-18 14:35:00,126.94,127.01,126.75,126.79,22631.0,121.0819,121.1486,120.9006,120.9388,22631.0
2022-01-18 14:40:00,126.76,126.82,126.71,126.71,39220.0,120.9102,120.9674,120.8625,120.8625,39220.0
2022-01-18 14:45:00,126.7,126.8,126.61,126.68,34705.0,120.8529,120.9483,120.7671,120.8339,34705.0
2022-01-18 14:50:00,126.69,126.79,126.68,126.72,11160.0,120.8434,120.9388,120.8339,120.872,11160.0
2022-01-18 14:55:00,126.75,126.75,126.62,126.65,13902.0,120.9006,120.9006,120.7766,120.8052,13902.0
2022-01-18 15:00:00,126.63,126.63,126.31,126.33,20289.0,120.7862,120.7862,120.4809,120.5,20289.0
2022-01-18 15:05:00,126.33,126.52,126.32,126.39,9220.0,120.5,120.6812,120.4905,120.5572,9220.0
2022-01-18 15:10:00,126.38,126.46,126.34,126.34,11662.0,120.5477,120.624,120.5096,120.5096,11662.0
2022-01-18 15:15:00,126.33,126.33,125.96,126.05,35060.0,120.5,120.5,120.1471,120.2329,35060.0
2022-01-18 15:20:00,126.05,126.36,126.04,126.36,35585.0,120.2329,120.5286,120.2234,120.5286,35585.0
2022-01-18 15:25:00,126.38,126.39,126.15,126.15,24692.0,120.5477,120.5572,120.3283,120.3283,24692.0
2022-01-18 15:30:00,126.15,126.28,126.03,126.18,51282.0,120.3283,120.4523,120.2139,120.3569,51282.0
2022-01-18 15:35:00,126.2,126.4,126.18,126.34,32941.0,120.376,120.5668,120.3569,120.5096,32941.0
2022-01-18 15:40:00,126.32,126.34,126.01,126.21,44168.0,120.4905,120.5096,120.1948,120.3855,44168.0
2022-01-18 15:45:00,126.21,126.37,126.1,126.36,64792.0,120.3855,120.5382,120.2806,120.5286,64792.0
2022-01-18 15:50:00,126.37,126.49,126.08,126.11,102407.0,120.5382,120.6526,120.2615,120.2902,102407.0
2022-01-18 15:55:00,126.12,126.61,126.09,126.4,272538.0,120.2997,120.7671,120.2711,120.5668,272538.0
2022-01-19 09:30:00,126.87,127.56,126.87,127.37,44403.0,121.0151,121.6732,121.0151,121.492,44403.0
2022-01-19 09:35:00,127.51,128.28,127.51,128.04,17983.0,121.6256,122.36,121.6256,122.1311,17983.0
2022-01-19 09:40:00,127.9,128.03,127.4,127.83,62183.0,121.9976,122.1216,121.5206,121.9308,62183.0
2022-01-19 09:45:00,127.76,128.26,127.75,128.13,11724.0,121.864,122.3409,121.8545,122.2169,11724.0
2022-01-19 09:50:00,128.06,128.31,128.05,128.05,36735.0,122.1502,122.3886,122.1406,122.1406,36735.0
2022-01-19 09:55:00,128.02,128.14,127.91,128.02,11202.0,122.112,122.2265,122.0071,122.112,11202.0
2022-01-19 10:00:00,128.0,128.08,127.59,127.59,49415.0,122.0929,122.1693,121.7019,121.7019,49415.0
2022-01-19 10:05:00,127.58,127.59,127.14,127.37,33322.0,121.6923,121.7019,121.2726,121.492,33322.0
2022-01-19 10:10:00,127.38,127.58,127.36,127.38,30359.0,121.5016,121.6923,121.4825,121.5016,30359.0
2022-01-19 10:15:00,127.39,127.39,127.05,127.1,14230.0,121.5111,121.5111,121.1868,121.2345,14230.0
2022-01-19 10:20:00,127.12,127.12,126.88,127.01,24224.0,121.2536,121.2536,121.0246,121.1486,24224.0
2022-01-19 10:25:00,127.03,127.06,126.86,126.89,13927.0,121.1677,121.1963,121.0056,121.0342,13927.0
2022-01-19 10:30:00,126.92,126.99,126.57,126.62,12234.0,121.0628,121.1296,120.7289,120.7766,12234.0
2022-01-19 10:35:00,126.59,126.91,126.51,126.73,9404.0,120.748,121.0532,120.6717,120.8816,9404.0
2022-01-19 10:40:00,126.7,126.95,126.65,126.87,11873.0,120.8529,121.0914,120.8052,121.0151,11873.0
2022-01-19 10:45:00,126.87,127.08,126.8,127.04,10471.0,121.0151,121.2154,120.9483,121.1772,10471.0
2022-01-19 10:50:00,127.01,127.05,126.92,127.02,7641.0,121.1486,121.1868,121.0628,121.1582,7641.0
2022-01-19 10:55:00,126.99,126.99,126.37,126.37,37325.0,121.1296,121.1296,120.5382,120.5382,37325.0
2022-01-19 11:00:00,126.4,126.66,126.32,126.47,47335.0,120.5668,120.8148,120.4905,120.6336,47335.0
2022-01-19 11:05:00,126.43,126.47,126.29,126.33,29216.0,120.5954,120.6336,120.4619,120.5,29216.0
2022-01-19 11:10:00,126.31,126.4,126.2,126.36,12234.0,120.4809,120.5668,120.376,120.5286,12234.0
2022-01-19 11:15:00,126.38,126.57,126.1,126.32,34316.0,120.5477,120.7289,120.2806,120.4905,34316.0
2022-01-19 11:20:00,126.37,126.62,126.33,126.59,12420.0,120.5382,120.7766,120.5,120.748,12420.0
2022-01-19 11:25:00,126.58,126.69,126.47,126.66,84028.0,120.7385,120.8434,120.6336,120.8148,84028.0
2022-01-19 11:30:00,126.66,126.78,126.53,126.7,8941.0,120.8148,120.9292,120.6908,120.8529,8941.0
2022-01-19 11:35:00,126.72,127.09,126.7,127.05,7146.0,120.872,121.2249,120.8529,121.1868,7146.0
2022-01-19 11:40:00,127.02,127.02,126.87,127.02,14803.0,121.1582,121.1582,121.0151,121.1582,14803.0
2022-01-19 11:45:00,127.02,127.24,126.98,127.22,8956.0,121.1582,121.368,121.12,121.3489,8956.0
2022-01-19 11:50:00,127.19,127.2,127.0,127.1,23944.0,121.3203,121.3299,121.1391,121.2345,23944.0
2022-01-19 11:55:00,127.07,127.1,126.81,126.89,5253.0,121.2059,121.2345,120.9579,121.0342,5253.0
2022-01-19 12:00:00,126.9,127.0,126.84,126.84,3972.0,121.0437,121.1391,120.9865,120.9865,3972.0
2022-01-19 12:05:00,126.87,126.91,126.78,126.78,8060.0,121.0151,121.0532,120.9292,120.9292,8060.0
2022-01-19 12:10:00,126.76,126.89,126.61,126.65,17229.0,120.9102,121.0342,120.7671,120.8052,17229.0
2022-01-19 12:15:00,126.63,126.74,126.54,126.61,74066.0,120.7862,120.8911,120.7003,120.7671,74066.0
2022-01-19 12:20:00,126.62,126.83,126.61,126.76,9789.0,120.7766,120.9769,120.7671,120.9102,9789.0
2022-01-19 12:25:00,126.69,127.02,126.65,126.98,5841.0,120.8434,121.1582,120.8052,121.12,5841.0
2022-01-19 12:30:00,127.0,127.02,126.89,126.95,7714.0,121.1391,121.1582,121.0342,121.0914,7714.0
2022-01-19 12:35:00,126.96,126.96,126.81,126.81,4768.0,121.1009,121.1009,120.9579,120.9579,4768.0
2022-01-19 12:40:00,126.79,126.84,126.72,126.8,9291.0,120.9388,120.9865,120.872,120.9483,9291.0
2022-01-19 12:45:00,126.78,126.82,126.7,126.73,5970.0,120.9292,120.9674,120.8529,120.8816,5970.0
2022-01-19 12:50:00,126.76,126.84,126.68,126.71,4574.0,120.9102,120.9865,120.8339,120.8625,4574.0
2022-01-19 12:55:00,126.67,126.8,126.62,126.77,10523.0,120.8243,120.9483,120.7766,120.9197,10523.0
2022-01-19 13:00:00,126.73,126.75,126.63,126.68,5823.0,120.8816,120.9006,120.7862,120.8339,5823.0
2022-01-19 13:05:00,126.64,126.74,126.58,126.65,9719.0,120.7957,120.8911,120.7385,120.8052,9719.0
2022-01-19 13:10:00,126.64,126.72,126.62,126.71,9876.0,120.7957,120.872,120.7766,120.8625,9876.0
2022-01-19 13:15:00,126.72,126.75,126.6,126.71,10449.0,120.872,120.9006,120.7576,120.8625,10449.0
2022-01-19 13:20:00,126.72,126.73,126.62,126.64,5329.0,120.872,120.8816,120.7766,120.7957,5329.0
2022-01-19 13:25:00,126.66,126.74,126.65,126.65,5815.0,120.8148,120.8911,120.8052,120.8052,5815.0
2022-01-19 13:30:00,126.63,126.69,126.56,126.58,3391.0,120.7862,120.8434,120.7194,120.7385,3391.0
2022-01-19 13:35:00,126.56,126.56,126.46,126.47,6748.0,120.7194,120.7194,120.624,120.6336,6748.0
2022-01-19 13:40:00,126.44,126.45,126.33,126.41,6694.0,120.6049,120.6145,120.5,120.5763,6694.0
2022-01-19 13:45:00,126.43,126.44,126.36,126.37,4202.0,120.5954,120.6049,120.5286,120.5382,4202.0
2022-01-19 13:50:00,126.36,126.43,126.33,126.38,6567.0,120.5286,120.5954,120.5,120.5477,6567.0
2022-01-19 13:55:00,126.34,126.44,126.34,126.4,11919.0,120.5096,120.6049,120.5096,120.5668,11919.0
2022-01-19 14:00:00,126.37,126.6,126.35,126.59,19427.0,120.5382,120.7576,120.5191,120.748,19427.0
2022-01-19 14:05:00,126.6,126.63,126.42,126.43,38623.0,120.7576,120.7862,120.5859,120.5954,38623.0
2022-01-19 14:10:00,126.45,126.51,126.27,126.31,5617.0,120.6145,120.6717,120.4428,120.4809,5617.0
2022-01-19 14:15:00,126.3,126.41,126.27,126.38,7888.0,120.4714,120.5763,120.4428,120.5477,7888.0
2022-01-19 14:20:00,126.36,126.37,126.22,126.33,5920.0,120.5286,120.5382,120.3951,120.5,5920.0
2022-01-19 14:25:00,126.32,126.37,126.23,126.27,9459.0,120.4905,120.5382,120.4046,120.4428,9459.0
2022-01-19 14:30:00,126.28,126.36,126.27,126.34,6777.0,120.4523,120.5286,120.4428,120.5096,6777.0
2022-01-19 14:35:00,126.37,126.48,126.33,126.34,9372.0,120.5382,120.6431,120.5,120.5096,9372.0
2022-01-19 14:40:00,126.36,126.49,126.32,126.45,4054.0,120.5286,120.6526,120.4905,120.6145,4054.0
2022-01-19 14:45:00,126.47,126.54,126.41,126.48,6441.0,120.6336,120.7003,120.5763,120.6431,6441.0
2022-01-19 14:50:00,126.5,126.55,126.43,126.47,10563.0,120.6622,120.7099,120.5954,120.6336,10563.0
2022-01-19 14:55:00,126.5,126.59,126.48,126.51,17111.0,120.6622,120.748,120.6431,120.6717,17111.0
2022-01-19 15:00:00,126.49,126.53,126.37,126.41,5230.0,120.6526,120.6908,120.5382,120.5763,5230.0
2022-01-19 15:05:00,126.44,126.62,126.44,126.45,16014.0,120.6049,120.7766,120.6049,120.6145,16014.0
2022-01-19 15:10:00,126.46,126.65,126.44,126.63,14269.0,120.624,120.8052,120.6049,120.7862,14269.0
2022-01-19 15:15:00,126.62,126.72,126.47,126.52,18524.0,120.7766,120.872,120.6336,120.6812,18524.0
2022-01-19 15:20:00,126.51,126.57,126.46,126.52,13717.0,120.6717,120.7289,120.624,120.6812,13717.0
2022-01-19 15:25:00,126.55,126.61,126.37,126.4,14114.0,120.7099,120.7671,120.5382,120.5668,14114.0
2022-01-19 15:30:00,126.36,126.44,126.17,126.28,21304.0,120.5286,120.6049,120.3474,120.4523,21304.0
2022-01-19 15:35:00,126.28,126.34,126.21,126.28,11230.0,120.4523,120.5096,120.3855,120.4523,11230.0
2022-01-19 15:40:00,126.26,126.33,126.18,126.2,21344.0,120.4332,120.5,120.3569,120.376,21344.0
2022-01-19 15:45:00,126.19,126.42,126.17,126.4,34875.0,120.3665,120.5859,120.3474,120.5668,34875.0
2022-01-19 15:50:00,126.39,126.39,126.03,126.11,53393.0,120.5572,120.5572,120.2139,120.2902,53393.0
2022-01-19 15:55:00,126.1,126.18,125.81,125.82,123248.0,120.2806,120.3569,120.004,120.0135,123248.0
2022-01-20 09:30:00,126.48,126.57,126.0,126.42,53581.0,120.6431,120.7289,120.1852,120.5859,53581.0
2022-01-20 09:35:00,126.34,126.89,126.18,126.83,16756.0,120.5096,121.0342,120.3569,120.9769,16756.0
2022-01-20 09:40:00,126.78,127.51,126.7,127.42,6322.0,120.9292,121.6256,120.8529,121.5397,6322.0
2022-01-20 09:45:00,127.4,127.94,127.4,127.94,21159.0,121.5206,122.0357,121.5206,122.0357,21159.0
2022-01-20 09:50:00,127.9,127.92,127.62,127.76,13033.0,121.9976,122.0166,121.7305,121.864,13033.0
2022-01-20 09:55:00,127.71,127.75,127.31,127.35,8720.0,121.8163,121.8545,121.4348,121.4729,8720.0
2022-01-20 10:00:00,127.4,127.83,127.32,127.71,18284.0,121.5206,121.9308,121.4443,121.8163,18284.0
2022-01-20 10:05:00,127.73,127.75,127.52,127.57,11862.0,121.8354,121.8545,121.6351,121.6828,11862.0
2022-01-20 10:10:00,127.6,127.7,127.39,127.46,10057.0,121.7114,121.8068,121.5111,121.5779,10057.0
2022-01-20 10:15:00,127.49,127.58,127.2,127.27,15456.0,121.6065,121.6923,121.3299,121.3966,15456.0
2022-01-20 10:20:00,127.3,127.48,127.27,127.48,6503.0,121.4252,121.5969,121.3966,121.5969,6503.0
2022-01-20 10:25:00,127.51,127.56,127.19,127.37,7235.0,121.6256,121.6732,121.3203,121.492,7235.0
2022-01-20 10:30:00,127.45,127.64,127.39,127.44,8128.0,121.5683,121.7496,121.5111,121.5588,8128.0
2022-01-20 10:35:00,127.43,127.52,127.33,127.41,8967.0,121.5492,121.6351,121.4539,121.5302,8967.0
2022-01-20 10:40:00,127.43,127.48,127.27,127.27,7927.0,121.5492,121.5969,121.3966,121.3966,7927.0
2022-01-20 10:45:00,127.28,127.52,127.27,127.52,5971.0,121.4062,121.6351,121.3966,121.6351,5971.0
2022-01-20 10:50:00,127.54,127.66,127.41,127.61,17098.0,121.6542,121.7686,121.5302,121.7209,17098.0
2022-01-20 10:55:00,127.6,127.74,127.46,127.56,41463.0,121.7114,121.8449,121.5779,121.6732,41463.0
2022-01-20 11:00:00,127.57,127.98,127.57,127.98,16686.0,121.6828,122.0739,121.6828,122.0739,16686.0
2022-01-20 11:05:00,128.0,128.03,127.78,127.81,17060.0,122.0929,122.1216,121.8831,121.9117,17060.0
2022-01-20 11:10:00,127.85,127.94,127.75,127.75,4885.0,121.9499,122.0357,121.8545,121.8545,4885.0
2022-01-20 11:15:00,127.73,127.76,127.68,127.71,8316.0,121.8354,121.864,121.7877,121.8163,8316.0
2022-01-20 11:20:00,127.72,127.72,127.46,127.54,8658.0,121.8259,121.8259,121.5779,121.6542,8658.0
2022-01-20 11:25:00,127.53,127.68,127.53,127.62,9536.0,121.6446,121.7877,121.6446,121.7305,9536.0
2022-01-20 11:30:00,127.74,127.78,127.63,127.63,8502.0,121.8449,121.8831,121.74,121.74,8502.0
2022-01-20 11:35:00,127.62,127.64,127.47,127.53,11708.0,121.7305,121.7496,121.5874,121.6446,11708.0
2022-01-20 11:40:00,127.51,127.53,127.08,127.08,6728.0,121.6256,121.6446,121.2154,121.2154,6728.0
2022-01-20 11:45:00,127.12,127.34,127.12,127.29,9430.0,121.2536,121.4634,121.2536,121.4157,9430.0
2022-01-20 11:50:00,127.32,127.38,127.28,127.35,4810.0,121.4443,121.5016,121.4062,121.4729,4810.0
2022-01-20 11:55:00,127.34,127.48,127.34,127.36,8628.0,121.4634,121.5969,121.4634,121.4825,8628.0
2022-01-20 12:00:00,127.38,127.52,127.38,127.41,8954.0,121.5016,121.6351,121.5016,121.5302,8954.0
2022-01-20 12:05:00,127.41,127.49,127.39,127.48,5177.0,121.5302,121.6065,121.5111,121.5969,5177.0
2022-01-20 12:10:00,127.45,127.47,127.29,127.29,7186.0,121.5683,121.5874,121.4157,121.4157,7186.0
2022-01-20 12:15:00,127.27,127.38,127.24,127.29,5508.0,121.3966,121.5016,121.368,121.4157,5508.0
2022-01-20 12:20:00,127.32,127.34,127.26,127.34,2939.0,121.4443,121.4634,121.3871,121.4634,2939.0
2022-01-20 12:25:00,127.32,127.54,127.31,127.51,12791.0,121.4443,121.6542,121.4348,121.6256,12791.0
2022-01-20 12:30:00,127.53,127.54,127.37,127.45,5444.0,121.6446,121.6542,121.492,121.5683,5444.0
2022-01-20 12:35:00,127.46,127.53,127.45,127.51,4382.0,121.5779,121.6446,121.5683,121.6256,4382.0
2022-01-20 12:40:00,127.53,127.64,127.52,127.56,7394.0,121.6446,121.7496,121.6351,121.6732,7394.0
2022-01-20 12:45:00,127.53,127.57,127.5,127.54,7663.0,121.6446,121.6828,121.616,121.6542,7663.0
2022-01-20 12:50:00,127.56,127.57,127.4,127.4,6387.0,121.6732,121.6828,121.5206,121.5206,6387.0
2022-01-20 12:55:00,127.36,127.4,127.29,127.3,4949.0,121.4825,121.5206,121.4157,121.4252,4949.0
2022-01-20 13:00:00,127.28,127.28,127.05,127.09,3912.0,121.4062,121.4062,121.1868,121.2249,3912.0
2022-01-20 13:05:00,127.03,127.22,126.93,127.06,6600.0,121.1677,121.3489,121.0723,121.1963,6600.0
2022-01-20 13:10:00,127.04,127.16,127.04,127.15,2979.0,121.1772,121.2917,121.1772,121.2822,2979.0
2022-01-20 13:15:00,127.14,127.14,127.03,127.04,3831.0,121.2726,121.2726,121.1677,121.1772,3831.0
2022-01-20 13:20:00,127.04,127.1,126.99,127.04,6031.0,121.1772,121.2345,121.1296,121.1772,6031.0
2022-01-20 13:25:00,127.05,127.15,127.03,127.05,5125.0,121.1868,121.2822,121.1677,121.1868,5125.0
2022-01-20 13:30:00,127.03,127.09,126.96,127.01,3699.0,121.1677,121.2249,121.1009,121.1486,3699.0
2022-01-20 13:35:00,126.99,127.12,126.96,127.12,6517.0,121.1296,121.2536,121.1009,121.2536,6517.0
2022-01-20 13:40:00,127.12,127.25,127.12,127.17,3379.0,121.2536,121.3776,121.2536,121.3012,3379.0
2022-01-20 13:45:00,127.17,127.24,127.09,127.23,5110.0,121.3012,121.368,121.2249,121.3585,5110.0
2022-01-20 13:50:00,127.23,127.33,127.23,127.25,3059.0,121.3585,121.4539,121.3585,121.3776,3059.0
2022-01-20 13:55:00,127.25,127.27,127.16,127.17,6285.0,121.3776,121.3966,121.2917,121.3012,6285.0
2022-01-20 14:00:00,127.16,127.36,127.15,127.36,3528.0,121.2917,121.4825,121.2822,121.4825,3528.0
2022-01-20 14:05:00,127.37,127.41,127.32,127.35,2994.0,121.492,121.5302,121.4443,121.4729,2994.0
2022-01-20 14:10:00,127.35,127.35,127.01,127.01,7277.0,121.4729,121.4729,121.1486,121.1486,7277.0
2022-01-20 14:15:00,127.02,127.2,126.98,127.15,6874.0,121.1582,121.3299,121.12,121.2822,6874.0
2022-01-20 14:20:00,127.18,127.18,127.07,127.13,2775.0,121.3108,121.3108,121.2059,121.2631,2775.0
2022-01-20 14:25:00,127.12,127.23,127.1,127.18,8087.0,121.2536,121.3585,121.2345,121.3108,8087.0
2022-01-20 14:30:00,127.16,127.21,127.08,127.11,5946.0,121.2917,121.3394,121.2154,121.244,5946.0
2022-01-20 14:35:00,127.15,127.17,127.02,127.04,8679.0,121.2822,121.3012,121.1582,121.1772,8679.0
2022-01-20 14:40:00,127.02,127.04,126.91,126.91,3240.0,121.1582,121.1772,121.0532,121.0532,3240.0
2022-01-20 14:45:00,126.94,127.04,126.9,127.01,13585.0,121.0819,121.1772,121.0437,121.1486,13585.0
2022-01-20 14:50:00,127.02,127.1,127.0,127.08,4766.0,121.1582,121.2345,121.1391,121.2154,4766.0
2022-01-20 14:55:00,127.07,127.09,126.98,127.01,7832.0,121.2059,121.2249,121.12,121.1486,7832.0
2022-01-20 15:00:00,127.03,127.17,126.93,126.95,6520.0,121.1677,121.3012,121.0723,121.0914,6520.0
2022-01-20 15:05:00,127.04,127.04,126.76,126.77,23000.0,121.1772,121.1772,120.9102,120.9197,23000.0
2022-01-20 15:10:00,126.8,126.97,126.8,126.89,15360.0,120.9483,121.1105,120.9483,121.0342,15360.0
2022-01-20 15:15:00,126.94,127.08,126.9,127.03,13022.0,121.0819,121.2154,121.0437,121.1677,13022.0
2022-01-20 15:20:00,126.98,127.05,126.86,126.89,9572.0,121.12,121.1868,121.0056,121.0342,9572.0
2022-01-20 15:25:00,126.9,126.97,126.77,126.89,22251.0,121.0437,121.1105,120.9197,121.0342,22251.0
2022-01-20 15:30:00,126.89,126.99,126.76,126.76,27108.0,121.0342,121.1296,120.9102,120.9102,27108.0
2022-01-20 15:35:00,126.76,126.79,126.49,126.62,23237.0,120.9102,120.9388,120.6526,120.7766,23237.0
2022-01-20 15:40:00,126.65,126.77,126.49,126.53,29636.0,120.8052,120.9197,120.6526,120.6908,29636.0
2022-01-20 15:45:00,126.51,126.68,126.4,126.4,61059.0,120.6717,120.8339,120.5668,120.5668,61059.0
2022-01-20 15:50:00,126.32,126.62,126.11,126.17,77779.0,120.4905,120.7766,120.2902,120.3474,77779.0
2022-01-20 15:55:00,126.17,126.32,125.86,126.13,188625.0,120.3474,120.4905,120.0517,120.3092,188625.0
2022-01-21 09:30:00,126.2,126.71,125.86,126.63,191633.0,120.376,120.8625,120.0517,120.7862,191633.0
2022-01-21 09:35:00,126.52,127.09,126.32,126.37,28066.0,120.6812,121.2249,120.4905,120.5382,28066.0
2022-01-21 09:40:00,126.37,126.78,126.14,126.22,32212.0,120.5382,120.9292,120.3188,120.3951,32212.0
2022-01-21 09:45:00,126.27,126.56,126.18,126.44,30860.0,120.4428,120.7194,120.3569,120.6049,30860.0
2022-01-21 09:50:00,126.38,126.73,126.01,126.31,55484.0,120.5477,120.8816,120.1948,120.4809,55484.0
2022-01-21 09:55:00,126.29,126.45,125.92,126.14,20181.0,120.4619,120.6145,120.1089,120.3188,20181.0
2022-01-21 10:00:00,126.05,126.33,125.91,126.1,23143.0,120.2329,120.5,120.0994,120.2806,23143.0
2022-01-21 10:05:00,126.06,126.53,126.01,126.37,19856.0,120.2425,120.6908,120.1948,120.5382,19856.0
2022-01-21 10:10:00,126.31,126.34,125.73,125.94,24123.0,120.4809,120.5096,119.9277,120.128,24123.0
2022-01-21 10:15:00,125.93,126.06,125.71,125.87,18909.0,120.1185,120.2425,119.9086,120.0612,18909.0
2022-01-21 10:20:00,125.9,125.9,125.5,125.82,21208.0,120.0899,120.0899,119.7083,120.0135,21208.0
2022-01-21 10:25:00,125.74,126.07,125.57,125.7,17592.0,119.9372,120.252,119.7751,119.8991,17592.0
2022-01-21 10:30:00,125.68,126.14,125.6,126.08,37015.0,119.88,120.3188,119.8037,120.2615,37015.0
2022-01-21 10:35:00,126.06,126.07,125.67,125.68,50101.0,120.2425,120.252,119.8705,119.88,50101.0
2022-01-21 10:40:00,125.67,126.13,125.4,126.13,29981.0,119.8705,120.3092,119.6129,120.3092,29981.0
2022-01-21 10:45:00,126.08,126.38,125.88,126.36,14877.0,120.2615,120.5477,120.0708,120.5286,14877.0
2022-01-21 10:50:00,126.45,126.85,126.45,126.7,19217.0,120.6145,120.996,120.6145,120.8529,19217.0
2022-01-21 10:55:00,126.7,126.7,126.33,126.58,16136.0,120.8529,120.8529,120.5,120.7385,16136.0
2022-01-21 11:00:00,126.59,126.77,126.47,126.73,36237.0,120.748,120.9197,120.6336,120.8816,36237.0
2022-01-21 11:05:00,126.77,127.17,126.75,127.17,37936.0,120.9197,121.3012,120.9006,121.3012,37936.0
2022-01-21 11:10:00,127.15,127.19,126.99,127.0,23151.0,121.2822,121.3203,121.1296,121.1391,23151.0
2022-01-21 11:15:00,127.03,127.18,126.96,127.06,18637.0,121.1677,121.3108,121.1009,121.1963,18637.0
2022-01-21 11:20:00,127.05,127.33,126.88,127.22,13145.0,121.1868,121.4539,121.0246,121.3489,13145.0
2022-01-21 11:25:00,127.26,127.28,127.09,127.26,18778.0,121.3871,121.4062,121.2249,121.3871,18778.0
2022-01-21 11:30:00,127.25,127.27,127.0,127.22,27509.0,121.3776,121.3966,121.1391,121.3489,27509.0
2022-01-21 11:35:00,127.26,127.44,127.18,127.21,24299.0,121.3871,121.5588,121.3108,121.3394,24299.0
2022-01-21 11:40:00,127.25,127.3,127.07,127.3,14078.0,121.3776,121.4252,121.2059,121.4252,14078.0
2022-01-21 11:45:00,127.3,127.37,127.06,127.18,17398.0,121.4252,121.492,121.1963,121.3108,17398.0
2022-01-21 11:50:00,127.23,127.33,127.02,127.07,15852.0,121.3585,121.4539,121.1582,121.2059,15852.0
2022-01-21 11:55:00,127.07,127.31,127.07,127.31,12216.0,121.2059,121.4348,121.2059,121.4348,12216.0
2022-01-21 12:00:00,127.3,127.34,126.91,127.01,14731.0,121.4252,121.4634,121.0532,121.1486,14731.0
2022-01-21 12:05:00,127.01,127.18,126.92,127.0,11702.0,121.1486,121.3108,121.0628,121.1391,11702.0
2022-01-21 12:10:00,127.03,127.1,126.76,126.94,12061.0,121.1677,121.2345,120.9102,121.0819,12061.0
2022-01-21 12:15:00,126.97,127.09,126.86,127.03,7153.0,121.1105,121.2249,121.0056,121.1677,7153.0
2022-01-21 12:20:00,127.03,127.11,126.82,127.08,6977.0,121.1677,121.244,120.9674,121.2154,6977.0
2022-01-21 12:25:00,127.12,127.16,126.94,127.0,6890.0,121.2536,121.2917,121.0819,121.1391,6890.0
2022-01-21 12:30:00,126.97,127.07,126.88,127.06,7603.0,121.1105,121.2059,121.0246,121.1963,7603.0
2022-01-21 12:35:00,127.07,127.11,126.74,126.92,6033.0,121.2059,121.244,120.8911,121.0628,6033.0
2022-01-21 12:40:00,126.92,126.98,126.77,126.82,9177.0,121.0628,121.12,120.9197,120.9674,9177.0
2022-01-21 12:45:00,126.87,126.94,126.58,126.68,11191.0,121.0151,121.0819,120.7385,120.8339,11191.0
2022-01-21 12:50:00,126.68,126.78,126.64,126.69,5326.0,120.8339,120.9292,120.7957,120.8434,5326.0
2022-01-21 12:55:00,126.68,126.79,126.63,126.69,8345.0,120.8339,120.9388,120.7862,120.8434,8345.0
2022-01-21 13:00:00,126.73,126.83,126.56,126.6,5600.0,120.8816,120.9769,120.7194,120.7576,5600.0
2022-01-21 13:05:00,126.59,126.68,126.47,126.53,5584.0,120.748,120.8339,120.6336,120.6908,5584.0
2022-01-21 13:10:00,126.57,126.94,126.57,126.91,14629.0,120.7289,121.0819,120.7289,121.0532,14629.0
2022-01-21 13:15:00,126.91,126.94,126.68,126.78,10434.0,121.0532,121.0819,120.8339,120.9292,10434.0
2022-01-21 13:20:00,126.76,126.78,126.58,126.67,78900.0,120.9102,120.9292,120.7385,120.8243,78900.0
2022-01-21 13:25:00,126.67,126.68,126.5,126.55,9713.0,120.8243,120.8339,120.6622,120.7099,9713.0
2022-01-21 13:30:00,126.6,126.8,126.55,126.73,9882.0,120.7576,120.9483,120.7099,120.8816,9882.0
2022-01-21 13:35:00,126.73,127.05,126.64,126.83,7344.0,120.8816,121.1868,120.7957,120.9769,7344.0
2022-01-21 13:40:00,126.88,127.01,126.81,126.82,9422.0,121.0246,121.1486,120.9579,120.9674,9422.0
2022-01-21 13:45:00,126.82,126.9,126.66,126.86,10103.0,120.9674,121.0437,120.8148,121.0056,10103.0
2022-01-21 13:50:00,126.87,127.02,126.78,126.87,9425.0,121.0151,121.1582,120.9292,121.0151,9425.0
2022-01-21 13:55:00,126.91,126.92,126.67,126.73,12689.0,121.0532,121.0628,120.8243,120.8816,12689.0
2022-01-21 14:00:00,126.76,126.81,126.62,126.73,11140.0,120.9102,120.9579,120.7766,120.8816,11140.0
2022-01-21 14:05:00,126.75,126.81,126.58,126.6,7549.0,120.9006,120.9579,120.7385,120.7576,7549.0
2022-01-21 14:10:00,126.62,126.62,126.4,126.4,6588.0,120.7766,120.7766,120.5668,120.5668,6588.0
2022-01-21 14:15:00,126.47,126.55,126.38,126.5,7627.0,120.6336,120.7099,120.5477,120.6622,7627.0
2022-01-21 14:20:00,126.5,126.7,126.42,126.7,10504.0,120.6622,120.8529,120.5859,120.8529,10504.0
2022-01-21 14:25:00,126.69,126.69,126.34,126.38,15931.0,120.8434,120.8434,120.5096,120.5477,15931.0
2022-01-21 14:30:00,126.41,126.47,126.27,126.38,12596.0,120.5763,120.6336,120.4428,120.5477,12596.0
2022-01-21 14:35:00,126.36,126.62,126.24,126.62,10651.0,120.5286,120.7766,120.4142,120.7766,10651.0
2022-01-21 14:40:00,126.61,126.64,126.45,126.45,15429.0,120.7671,120.7957,120.6145,120.6145,15429.0
2022-01-21 14:45:00,126.45,126.53,126.44,126.53,7434.0,120.6145,120.6908,120.6049,120.6908,7434.0
2022-01-21 14:50:00,126.53,126.53,126.33,126.45,21969.0,120.6908,120.6908,120.5,120.6145,21969.0
2022-01-21 14:55:00,126.46,126.53,126.1,126.15,26295.0,120.624,120.6908,120.2806,120.3283,26295.0
2022-01-21 15:00:00,126.15,126.24,126.08,126.08,13202.0,120.3283,120.4142,120.2615,120.2615,13202.0
2022-01-21 15:05:00,126.08,126.13,125.83,125.92,14491.0,120.2615,120.3092,120.0231,120.1089,14491.0
2022-01-21 15:10:00,125.88,126.02,125.8,125.95,12091.0,120.0708,120.2043,119.9945,120.1375,12091.0
2022-01-21 15:15:00,125.92,126.26,125.84,126.2,19992.0,120.1089,120.4332,120.0326,120.376,19992.0
2022-01-21 15:20:00,126.16,126.18,125.88,125.97,28520.0,120.3379,120.3569,120.0708,120.1566,28520.0
2022-01-21 15:25:00,125.97,125.99,125.59,125.83,24705.0,120.1566,120.1757,119.7942,120.0231,24705.0
2022-01-21 15:30:00,125.82,125.99,125.72,125.89,20010.0,120.0135,120.1757,119.9182,120.0803,20010.0
2022-01-21 15:35:00,125.82,126.05,125.78,126.05,31736.0,120.0135,120.2329,119.9754,120.2329,31736.0
2022-01-21 15:40:00,126.03,126.35,126.02,126.1,33488.0,120.2139,120.5191,120.2043,120.2806,33488.0
2022-01-21 15:45:00,126.11,126.41,125.99,126.39,61406.0,120.2902,120.5763,120.1757,120.5572,61406.0
2022-01-21 15:50:00,126.33,126.46,125.95,126.03,82658.0,120.5,120.624,120.1375,120.2139,82658.0
2022-01-21 15:55:00,126.03,126.41,125.63,125.64,428644.0,120.2139,120.5763,119.8323,119.8419,428644.0
2022-01-24 09:30:00,123.6,124.22,123.08,124.15,89122.0,117.896,118.4874,117.4,118.4206,89122.0
2022-01-24 09:35:00,124.2,124.2,123.21,123.79,20718.0,118.4683,118.4683,117.524,118.0772,20718.0
2022-01-24 09:40:00,123.74,124.23,123.55,123.6,13264.0,118.0295,118.4969,117.8483,117.896,13264.0
2022-01-24 09:45:00,123.5,124.07,123.34,123.78,29292.0,117.8006,118.3443,117.648,118.0677,29292.0
2022-01-24 09:50:00,123.79,123.79,123.02,123.43,13808.0,118.0772,118.0772,117.3428,117.7338,13808.0
2022-01-24 09:55:00,123.39,123.56,123.01,123.05,19273.0,117.6957,117.8578,117.3332,117.3714,19273.0
2022-01-24 10:00:00,123.06,123.37,122.94,122.98,20667.0,117.3809,117.6766,117.2665,117.3046,20667.0
2022-01-24 10:05:00,122.97,123.12,122.48,122.5,29553.0,117.2951,117.4381,116.8277,116.8468,29553.0
2022-01-24 10:10:00,122.48,122.89,122.28,122.87,21072.0,116.8277,117.2188,116.6369,117.1997,21072.0
2022-01-24 10:15:00,122.93,122.95,122.42,122.42,12642.0,117.2569,117.276,116.7705,116.7705,12642.0
2022-01-24 10:20:00,122.43,122.77,122.2,122.71,14225.0,116.78,117.1043,116.5606,117.0471,14225.0
2022-01-24 10:25:00,122.91,123.1,122.78,122.95,11685.0,117.2378,117.4191,117.1138,117.276,11685.0
2022-01-24 10:30:00,122.93,123.54,122.87,123.42,41783.0,117.2569,117.8388,117.1997,117.7243,41783.0
2022-01-24 10:35:00,123.31,123.51,123.19,123.44,10537.0,117.6194,117.8102,117.5049,117.7434,10537.0
2022-01-24 10:40:00,123.41,123.45,123.07,123.45,11511.0,117.7148,117.7529,117.3905,117.7529,11511.0
2022-01-24 10:45:00,123.45,123.45,122.69,122.81,35340.0,117.7529,117.7529,117.028,117.1425,35340.0
2022-01-24 10:50:00,122.72,123.22,122.7,123.22,12533.0,117.0566,117.5335,117.0375,117.5335,12533.0
2022-01-24 10:55:00,123.16,123.19,122.67,122.77,10604.0,117.4763,117.5049,117.0089,117.1043,10604.0
2022-01-24 11:00:00,122.67,122.72,122.24,122.31,7381.0,117.0089,117.0566,116.5988,116.6655,7381.0
2022-01-24 11:05:00,122.25,122.42,122.15,122.27,11652.0,116.6083,116.7705,116.5129,116.6274,11652.0
2022-01-24 11:10:00,122.22,122.39,122.07,122.21,9852.0,116.5797,116.7418,116.4366,116.5701,9852.0
2022-01-24 11:15:00,122.21,122.34,122.1,122.27,13287.0,116.5701,116.6941,116.4652,116.6274,13287.0
2022-01-24 11:20:00,122.29,122.58,122.29,122.32,8831.0,116.6465,116.9231,116.6465,116.6751,8831.0
2022-01-24 11:25:00,122.24,122.37,122.17,122.33,7973.0,116.5988,116.7228,116.532,116.6846,7973.0
2022-01-24 11:30:00,122.39,122.47,122.14,122.38,10842.0,116.7418,116.8181,116.5034,116.7323,10842.0
2022-01-24 11:35:00,122.37,122.4,121.94,122.14,10007.0,116.7228,116.7514,116.3126,116.5034,10007.0
2022-01-24 11:40:00,122.06,122.06,121.63,121.67,10684.0,116.4271,116.4271,116.0169,116.0551,10684.0
2022-01-24 11:45:00,121.68,121.78,121.27,121.43,17368.0,116.0646,116.16,115.6735,115.8261,17368.0
2022-01-24 11:50:00,121.43,121.81,121.29,121.81,17285.0,115.8261,116.1886,115.6926,116.1886,17285.0
2022-01-24 11:55:00,121.87,122.09,121.81,122.09,9615.0,116.2458,116.4557,116.1886,116.4557,9615.0
2022-01-24 12:00:00,122.1,122.1,121.73,121.73,7754.0,116.4652,116.4652,116.1123,116.1123,7754.0
2022-01-24 12:05:00,121.66,121.7,121.36,121.48,8760.0,116.0455,116.0837,115.7594,115.8738,8760.0
2022-01-24 12:10:00,121.51,121.65,121.32,121.58,12452.0,115.9024,116.036,115.7212,115.9692,12452.0
2022-01-24 12:15:00,121.53,121.57,121.25,121.48,9276.0,115.9215,115.9597,115.6544,115.8738,9276.0
2022-01-24 12:20:00,121.47,121.85,121.45,121.69,8172.0,115.8643,116.2268,115.8452,116.0741,8172.0
2022-01-24 12:25:00,121.67,121.79,121.36,121.6,10414.0,116.0551,116.1695,115.7594,115.9883,10414.0
2022-01-24 12:30:00,121.55,121.68,121.47,121.52,7356.0,115.9406,116.0646,115.8643,115.912,7356.0
2022-01-24 12:35:00,121.48,121.48,121.13,121.38,15295.0,115.8738,115.8738,115.54,115.7784,15295.0
2022-01-24 12:40:00,121.37,121.63,121.21,121.6,20861.0,115.7689,116.0169,115.6163,115.9883,20861.0
2022-01-24 12:45:00,121.66,121.76,121.55,121.69,25037.0,116.0455,116.1409,115.9406,116.0741,25037.0
2022-01-24 12:50:00,121.66,122.18,121.52,122.17,28067.0,116.0455,116.5415,115.912,116.532,28067.0
2022-01-24 12:55:00,122.12,122.33,122.06,122.17,12904.0,116.4843,116.6846,116.4271,116.532,12904.0
2022-01-24 13:00:00,122.23,122.37,122.08,122.17,10064.0,116.5892,116.7228,116.4461,116.532,10064.0
2022-01-24 13:05:00,122.1,122.58,121.97,122.5,7605.0,116.4652,116.9231,116.3412,116.8468,7605.0
2022-01-24 13:10:00,122.52,122.75,122.34,122.75,11917.0,116.8658,117.0852,116.6941,117.0852,11917.0
2022-01-24 13:15:00,122.72,123.04,122.67,122.99,9792.0,117.0566,117.3618,117.0089,117.3141,9792.0
2022-01-24 13:20:00,122.99,122.99,122.52,122.54,9707.0,117.3141,117.3141,116.8658,116.8849,9707.0
2022-01-24 13:25:00,122.56,122.74,122.54,122.61,8807.0,116.904,117.0757,116.8849,116.9517,8807.0
2022-01-24 13:30:00,122.55,122.99,122.55,122.96,9286.0,116.8945,117.3141,116.8945,117.2855,9286.0
2022-01-24 13:35:00,122.92,122.93,122.66,122.93,8382.0,117.2474,117.2569,116.9994,117.2569,8382.0
2022-01-24 13:40:00,122.91,123.03,122.75,122.87,19559.0,117.2378,117.3523,117.0852,117.1997,19559.0
2022-01-24 13:45:00,122.89,123.33,122.89,123.33,6913.0,117.2188,117.6385,117.2188,117.6385,6913.0
2022-01-24 13:50:00,123.32,123.58,123.31,123.48,9822.0,117.6289,117.8769,117.6194,117.7815,9822.0
2022-01-24 13:55:00,123.49,123.63,123.33,123.63,8668.0,117.7911,117.9246,117.6385,117.9246,8668.0
2022-01-24 14:00:00,123.64,124.05,123.58,123.7,13718.0,117.9342,118.3252,117.8769,117.9914,13718.0
2022-01-24 14:05:00,123.75,123.78,123.51,123.67,9867.0,118.0391,118.0677,117.8102,117.9628,9867.0
2022-01-24 14:10:00,123.71,123.76,123.29,123.39,30358.0,118.0009,118.0486,117.6003,117.6957,30358.0
2022-01-24 14:15:00,123.38,123.52,123.17,123.27,29121.0,117.6862,117.8197,117.4858,117.5812,29121.0
2022-01-24 14:20:00,123.22,123.49,122.86,122.87,10471.0,117.5335,117.7911,117.1901,117.1997,10471.0
2022-01-24 14:25:00,122.76,123.02,122.74,122.89,7625.0,117.0948,117.3428,117.0757,117.2188,7625.0
2022-01-24 14:30:00,122.88,123.1,122.82,122.87,13237.0,117.2092,117.4191,117.152,117.1997,13237.0
2022-01-24 14:35:00,122.88,123.01,122.58,122.68,12193.0,117.2092,117.3332,116.9231,117.0185,12193.0
2022-01-24 14:40:00,122.63,122.83,122.51,122.6,17614.0,116.9708,117.1615,116.8563,116.9421,17614.0
2022-01-24 14:45:00,122.59,122.8,122.42,122.8,38053.0,116.9326,117.1329,116.7705,117.1329,38053.0
2022-01-24 14:50:00,122.81,122.98,122.69,122.92,11646.0,117.1425,117.3046,117.028,117.2474,11646.0
2022-01-24 14:55:00,122.92,123.37,122.86,123.37,11711.0,117.2474,117.6766,117.1901,117.6766,11711.0
2022-01-24 15:00:00,123.3,123.55,123.28,123.42,17232.0,117.6098,117.8483,117.5908,117.7243,17232.0
2022-01-24 15:05:00,123.34,123.46,123.2,123.43,8152.0,117.648,117.7625,117.5145,117.7338,8152.0
2022-01-24 15:10:00,123.44,123.93,123.43,123.83,12331.0,117.7434,118.2108,117.7338,118.1154,12331.0
2022-01-24 15:15:00,123.84,124.1,123.57,123.64,14963.0,118.1249,118.3729,117.8674,117.9342,14963.0
2022-01-24 15:20:00,123.65,124.09,123.65,123.99,9929.0,117.9437,118.3634,117.9437,118.268,9929.0
2022-01-24 15:25:00,124.02,124.17,123.74,123.99,13960.0,118.2966,118.4397,118.0295,118.268,13960.0
2022-01-24 15:30:00,123.93,124.62,123.78,124.62,19726.0,118.2108,118.8689,118.0677,118.8689,19726.0
2022-01-24 15:35:00,124.6,124.9,124.56,124.9,17962.0,118.8498,119.136,118.8117,119.136,17962.0
2022-01-24 15:40:00,124.88,124.89,124.29,124.45,27993.0,119.1169,119.1265,118.5542,118.7068,27993.0
2022-01-24 15:45:00,124.48,125.41,124.48,125.34,55740.0,118.7354,119.6225,118.7354,119.5557,55740.0
2022-01-24 15:50:00,125.42,125.95,125.31,125.76,69726.0,119.632,120.1375,119.5271,119.9563,69726.0
2022-01-24 15:55:00,125.78,125.81,125.28,125.36,250317.0,119.9754,120.004,119.4985,119.5748,250317.0
2022-01-25 09:30:00,123.73,124.32,123.52,124.18,44798.0,118.02,118.5828,117.8197,118.4492,44798.0
2022-01-25 09:35:00,124.06,124.19,123.58,123.87,14525.0,118.3348,118.4588,117.8769,118.1535,14525.0
2022-01-25 09:40:00,123.87,124.09,123.13,123.3,14886.0,118.1535,118.3634,117.4477,117.6098,14886.0
2022-01-25 09:45:00,123.32,123.38,122.83,122.98,24499.0,117.6289,117.6862,117.1615,117.3046,24499.0
2022-01-25 09:50:00,122.97,123.06,122.5,122.5,13856.0,117.2951,117.3809,116.8468,116.8468,13856.0
2022-01-25 09:55:00,122.55,123.17,122.55,122.71,29262.0,116.8945,117.4858,116.8945,117.0471,29262.0
2022-01-25 10:00:00,122.85,123.01,121.92,122.03,129101.0,117.1806,117.3332,116.2935,116.3985,129101.0
2022-01-25 10:05:00,122.15,122.5,121.72,122.4,31532.0,116.5129,116.8468,116.1028,116.7514,31532.0
2022-01-25 10:10:00,122.37,122.61,122.2,122.49,45087.0,116.7228,116.9517,116.5606,116.8372,45087.0
2022-01-25 10:15:00,122.44,122.64,122.16,122.55,16688.0,116.7895,116.9803,116.5225,116.8945,16688.0
2022-01-25 10:20:00,122.5,122.58,122.29,122.54,13009.0,116.8468,116.9231,116.6465,116.8849,13009.0
2022-01-25 10:25:00,122.49,123.27,122.48,123.2,9880.0,116.8372,117.5812,116.8277,117.5145,9880.0
2022-01-25 10:30:00,123.3,123.53,123.15,123.53,21945.0,117.6098,117.8292,117.4668,117.8292,21945.0
2022-01-25 10:35:00,123.53,123.65,123.12,123.57,16849.0,117.8292,117.9437,117.4381,117.8674,16849.0
2022-01-25 10:40:00,123.55,123.87,123.5,123.87,15455.0,117.8483,118.1535,117.8006,118.1535,15455.0
2022-01-25 10:45:00,123.87,124.13,123.77,124.12,12168.0,118.1535,118.4015,118.0582,118.392,12168.0
2022-01-25 10:50:00,124.06,124.1,123.62,123.73,15482.0,118.3348,118.3729,117.9151,118.02,15482.0
2022-01-25 10:55:00,123.75,123.82,123.32,123.45,11249.0,118.0391,118.1058,117.6289,117.7529,11249.0
2022-01-25 11:00:00,123.52,123.56,123.3,123.43,10354.0,117.8197,117.8578,117.6098,117.7338,10354.0
2022-01-25 11:05:00,123.46,123.65,123.17,123.38,10769.0,117.7625,117.9437,117.4858,117.6862,10769.0
2022-01-25 11:10:00,123.41,123.51,123.09,123.2,18787.0,117.7148,117.8102,117.4095,117.5145,18787.0
2022-01-25 11:15:00,123.21,123.63,123.13,123.52,24640.0,117.524,117.9246,117.4477,117.8197,24640.0
2022-01-25 11:20:00,123.47,123.7,123.41,123.46,11892.0,117.772,117.9914,117.7148,117.7625,11892.0
2022-01-25 11:25:00,123.51,123.73,123.42,123.71,14223.0,117.8102,118.02,117.7243,118.0009,14223.0
2022-01-25 11:30:00,123.64,123.78,123.5,123.5,24962.0,117.9342,118.0677,117.8006,117.8006,24962.0
2022-01-25 11:35:00,123.42,123.59,122.76,122.79,9091.0,117.7243,117.8865,117.0948,117.1234,9091.0
2022-01-25 11:40:00,122.81,122.82,122.6,122.68,10733.0,117.1425,117.152,116.9421,117.0185,10733.0
2022-01-25 11:45:00,122.71,123.04,122.69,123.01,9037.0,117.0471,117.3618,117.028,117.3332,9037.0
2022-01-25 11:50:00,122.97,123.29,122.97,123.17,13514.0,117.2951,117.6003,117.2951,117.4858,13514.0
2022-01-25 11:55:00,123.17,123.23,122.62,122.68,17193.0,117.4858,117.5431,116.9612,117.0185,17193.0
2022-01-25 12:00:00,122.65,123.0,122.64,122.99,15432.0,116.9898,117.3237,116.9803,117.3141,15432.0
2022-01-25 12:05:00,123.06,123.42,123.04,123.24,9261.0,117.3809,117.7243,117.3618,117.5526,9261.0
2022-01-25 12:10:00,123.15,123.28,123.11,123.28,5188.0,117.4668,117.5908,117.4286,117.5908,5188.0
2022-01-25 12:15:00,123.34,123.37,123.11,123.32,37309.0,117.648,117.6766,117.4286,117.6289,37309.0
2022-01-25 12:20:00,123.35,123.58,123.35,123.49,10729.0,117.6575,117.8769,117.6575,117.7911,10729.0
2022-01-25 12:25:00,123.56,123.65,123.38,123.61,13926.0,117.8578,117.9437,117.6862,117.9055,13926.0
2022-01-25 12:30:00,123.56,123.59,123.2,123.25,14123.0,117.8578,117.8865,117.5145,117.5622,14123.0
2022-01-25 12:35:00,123.3,123.45,123.27,123.33,15928.0,117.6098,117.7529,117.5812,117.6385,15928.0
2022-01-25 12:40:00,123.29,123.41,123.13,123.4,7055.0,117.6003,117.7148,117.4477,117.7052,7055.0
2022-01-25 12:45:00,123.34,123.41,123.12,123.25,19481.0,117.648,117.7148,117.4381,117.5622,19481.0
2022-01-25 12:50:00,123.22,123.38,123.16,123.3,12791.0,117.5335,117.6862,117.4763,117.6098,12791.0
2022-01-25 12:55:00,123.29,123.36,123.11,123.35,12325.0,117.6003,117.6671,117.4286,117.6575,12325.0
2022-01-25 13:00:00,123.4,123.4,123.15,123.24,7432.0,117.7052,117.7052,117.4668,117.5526,7432.0
2022-01-25 13:05:00,123.24,123.34,123.11,123.29,12872.0,117.5526,117.648,117.4286,117.6003,12872.0
2022-01-25 13:10:00,123.28,123.56,123.27,123.45,11948.0,117.5908,117.8578,117.5812,117.7529,11948.0
2022-01-25 13:15:00,123.4,123.52,123.3,123.44,11628.0,117.7052,117.8197,117.6098,117.7434,11628.0
2022-01-25 13:20:00,123.4,123.57,123.35,123.53,9501.0,117.7052,117.8674,117.6575,117.8292,9501.0
2022-01-25 13:25:00,123.55,123.97,123.46,123.93,6488.0,117.8483,118.2489,117.7625,118.2108,6488.0
2022-01-25 13:30:00,123.88,124.21,123.87,124.17,6443.0,118.1631,118.4778,118.1535,118.4397,6443.0
2022-01-25 13:35:00,124.18,124.19,123.89,123.97,8620.0,118.4492,118.4588,118.1726,118.2489,8620.0
2022-01-25 13:40:00,123.98,124.05,123.83,123.93,6533.0,118.2585,118.3252,118.1154,118.2108,6533.0
2022-01-25 13:45:00,123.92,124.12,123.84,124.12,12481.0,118.2012,118.392,118.1249,118.392,12481.0
2022-01-25 13:50:00,124.13,124.31,123.99,124.31,10222.0,118.4015,118.5732,118.268,118.5732,10222.0
2022-01-25 13:55:00,124.29,124.48,124.27,124.46,10812.0,118.5542,118.7354,118.5351,118.7163,10812.0
2022-01-25 14:00:00,124.43,124.49,124.27,124.35,19135.0,118.6877,118.7449,118.5351,118.6114,19135.0
2022-01-25 14:05:00,124.34,124.54,124.27,124.54,11334.0,118.6018,118.7926,118.5351,118.7926,11334.0
2022-01-25 14:10:00,124.51,124.88,124.51,124.74,10057.0,118.764,119.1169,118.764,118.9834,10057.0
2022-01-25 14:15:00,124.78,124.87,124.72,124.78,9687.0,119.0215,119.1074,118.9643,119.0215,9687.0
2022-01-25 14:20:00,124.77,124.84,124.69,124.69,11020.0,119.012,119.0788,118.9357,118.9357,11020.0
2022-01-25 14:25:00,124.7,124.72,124.5,124.63,8702.0,118.9452,118.9643,118.7545,118.8785,8702.0
2022-01-25 14:30:00,124.64,124.71,124.45,124.47,13828.0,118.888,118.9548,118.7068,118.7258,13828.0
2022-01-25 14:35:00,124.48,124.6,124.45,124.6,21344.0,118.7354,118.8498,118.7068,118.8498,21344.0
2022-01-25 14:40:00,124.62,124.94,124.61,124.83,14073.0,118.8689,119.1742,118.8594,119.0692,14073.0
2022-01-25 14:45:00,124.81,124.9,124.71,124.74,16201.0,119.0502,119.136,118.9548,118.9834,16201.0
2022-01-25 14:50:00,124.76,124.89,124.7,124.8,14067.0,119.0025,119.1265,118.9452,119.0406,14067.0
2022-01-25 14:55:00,124.79,124.95,124.77,124.88,15277.0,119.0311,119.1837,119.012,119.1169,15277.0
2022-01-25 15:00:00,124.86,124.89,124.65,124.68,21806.0,119.0979,119.1265,118.8975,118.9262,21806.0
2022-01-25 15:05:00,124.67,124.7,124.38,124.58,23484.0,118.9166,118.9452,118.64,118.8308,23484.0
2022-01-25 15:10:00,124.55,124.63,124.39,124.43,22558.0,118.8022,118.8785,118.6495,118.6877,22558.0
2022-01-25 15:15:00,124.43,124.73,124.39,124.72,12080.0,118.6877,118.9739,118.6495,118.9643,12080.0
2022-01-25 15:20:00,124.72,124.72,124.42,124.42,27706.0,118.9643,118.9643,118.6782,118.6782,27706.0
2022-01-25 15:25:00,124.31,124.48,124.13,124.23,18423.0,118.5732,118.7354,118.4015,118.4969,18423.0
2022-01-25 15:30:00,124.23,124.27,123.91,123.99,23750.0,118.4969,118.5351,118.1917,118.268,23750.0
2022-01-25 15:35:00,124.02,124.3,123.98,124.19,23529.0,118.2966,118.5637,118.2585,118.4588,23529.0
2022-01-25 15:40:00,124.23,124.51,124.22,124.27,41253.0,118.4969,118.764,118.4874,118.5351,41253.0
2022-01-25 15:45:00,124.25,124.53,124.18,124.25,36636.0,118.516,118.7831,118.4492,118.516,36636.0
2022-01-25 15:50:00,124.17,124.26,123.8,123.88,118361.0,118.4397,118.5255,118.0868,118.1631,118361.0
2022-01-25 15:55:00,123.88,124.12,123.81,123.96,169155.0,118.1631,118.392,118.0963,118.2394,169155.0
2022-01-26 09:30:00,125.34,125.37,124.62,124.89,41780.0,119.5557,119.5843,118.8689,119.1265,41780.0
2022-01-26 09:35:00,124.81,125.24,124.7,125.14,12397.0,119.0502,119.4603,118.9452,119.3649,12397.0
2022-01-26 09:40:00,125.15,125.15,124.22,124.39,15688.0,119.3745,119.3745,118.4874,118.6495,15688.0
2022-01-26 09:45:00,124.46,125.06,124.46,125.06,46633.0,118.7163,119.2886,118.7163,119.2886,46633.0
2022-01-26 09:50:00,125.04,125.44,124.97,125.31,25062.0,119.2695,119.6511,119.2028,119.5271,25062.0
2022-01-26 09:55:00,125.31,125.57,125.19,125.41,23391.0,119.5271,119.7751,119.4126,119.6225,23391.0
2022-01-26 10:00:00,125.36,125.75,125.23,125.68,25447.0,119.5748,119.9468,119.4508,119.88,25447.0
2022-01-26 10:05:00,125.73,125.73,125.38,125.54,10228.0,119.9277,119.9277,119.5939,119.7465,10228.0
2022-01-26 10:10:00,125.54,125.66,125.22,125.29,23152.0,119.7465,119.8609,119.4412,119.508,23152.0
2022-01-26 10:15:00,125.23,125.34,125.06,125.18,21692.0,119.4508,119.5557,119.2886,119.4031,21692.0
2022-01-26 10:20:00,125.18,125.37,125.09,125.09,15230.0,119.4031,119.5843,119.3172,119.3172,15230.0
2022-01-26 10:25:00,125.06,125.06,124.75,124.84,36359.0,119.2886,119.2886,118.9929,119.0788,36359.0
2022-01-26 10:30:00,124.83,124.83,124.5,124.72,21645.0,119.0692,119.0692,118.7545,118.9643,21645.0
2022-01-26 10:35:00,124.67,124.95,124.61,124.72,18241.0,118.9166,119.1837,118.8594,118.9643,18241.0
2022-01-26 10:40:00,124.79,124.87,124.56,124.62,24864.0,119.0311,119.1074,118.8117,118.8689,24864.0
2022-01-26 10:45:00,124.64,124.64,124.13,124.24,16660.0,118.888,118.888,118.4015,118.5065,16660.0
2022-01-26 10:50:00,124.25,124.65,124.24,124.49,42532.0,118.516,118.8975,118.5065,118.7449,42532.0
2022-01-26 10:55:00,124.4,124.49,124.29,124.33,109625.0,118.6591,118.7449,118.5542,118.5923,109625.0
2022-01-26 11:00:00,124.29,124.4,124.25,124.26,22653.0,118.5542,118.6591,118.516,118.5255,22653.0
2022-01-26 11:05:00,124.25,124.77,124.12,124.66,22574.0,118.516,119.012,118.392,118.9071,22574.0
2022-01-26 11:10:00,124.62,124.64,124.32,124.32,14647.0,118.8689,118.888,118.5828,118.5828,14647.0
2022-01-26 11:15:00,124.35,124.64,124.16,124.26,20583.0,118.6114,118.888,118.4302,118.5255,20583.0
2022-01-26 11:20:00,124.29,124.42,124.19,124.4,17406.0,118.5542,118.6782,118.4588,118.6591,17406.0
2022-01-26 11:25:00,124.43,124.45,124.16,124.26,11064.0,118.6877,118.7068,118.4302,118.5255,11064.0
2022-01-26 11:30:00,124.25,124.42,124.15,124.24,11522.0,118.516,118.6782,118.4206,118.5065,11522.0
2022-01-26 11:35:00,124.27,124.29,124.03,124.06,14577.0,118.5351,118.5542,118.3062,118.3348,14577.0
2022-01-26 11:40:00,124.08,124.33,124.03,124.22,16684.0,118.3538,118.5923,118.3062,118.4874,16684.0
2022-01-26 11:45:00,124.27,124.42,124.06,124.08,9673.0,118.5351,118.6782,118.3348,118.3538,9673.0
2022-01-26 11:50:00,124.04,124.08,123.78,124.03,7799.0,118.3157,118.3538,118.0677,118.3062,7799.0
2022-01-26 11:55:00,124.03,124.32,123.92,124.26,16550.0,118.3062,118.5828,118.2012,118.5255,16550.0
2022-01-26 12:00:00,124.28,124.42,124.24,124.27,8156.0,118.5446,118.6782,118.5065,118.5351,8156.0
2022-01-26 12:05:00,124.24,124.24,124.01,124.07,5042.0,118.5065,118.5065,118.2871,118.3443,5042.0
2022-01-26 12:10:00,124.06,124.36,124.04,124.3,14878.0,118.3348,118.6209,118.3157,118.5637,14878.0
2022-01-26 12:15:00,124.29,124.57,124.27,124.5,13893.0,118.5542,118.8212,118.5351,118.7545,13893.0
2022-01-26 12:20:00,124.52,124.54,124.21,124.26,8166.0,118.7735,118.7926,118.4778,118.5255,8166.0
2022-01-26 12:25:00,124.27,124.34,124.22,124.32,7497.0,118.5351,118.6018,118.4874,118.5828,7497.0
2022-01-26 12:30:00,124.32,124.46,124.21,124.27,10066.0,118.5828,118.7163,118.4778,118.5351,10066.0
2022-01-26 12:35:00,124.26,124.34,124.14,124.23,11072.0,118.5255,118.6018,118.4111,118.4969,11072.0
2022-01-26 12:40:00,124.28,124.36,124.22,124.36,5992.0,118.5446,118.6209,118.4874,118.6209,5992.0
2022-01-26 12:45:00,124.38,124.49,124.28,124.36,9334.0,118.64,118.7449,118.5446,118.6209,9334.0
2022-01-26 12:50:00,124.36,124.46,124.35,124.36,6394.0,118.6209,118.7163,118.6114,118.6209,6394.0
2022-01-26 12:55:00,124.35,124.38,124.26,124.32,6650.0,118.6114,118.64,118.5255,118.5828,6650.0
2022-01-26 13:00:00,124.34,124.34,123.96,124.04,4028.0,118.6018,118.6018,118.2394,118.3157,4028.0
2022-01-26 13:05:00,124.01,124.15,124.01,124.12,12817.0,118.2871,118.4206,118.2871,118.392,12817.0
2022-01-26 13:10:00,124.08,124.17,123.97,124.12,12339.0,118.3538,118.4397,118.2489,118.392,12339.0
2022-01-26 13:15:00,124.11,124.18,123.84,123.92,10863.0,118.3825,118.4492,118.1249,118.2012,10863.0
2022-01-26 13:20:00,123.9,123.94,123.76,123.87,12664.0,118.1822,118.2203,118.0486,118.1535,12664.0
2022-01-26 13:25:00,123.86,123.99,123.83,123.99,15743.0,118.144,118.268,118.1154,118.268,15743.0
2022-01-26 13:30:00,123.92,124.08,123.84,123.93,6319.0,118.2012,118.3538,118.1249,118.2108,6319.0
2022-01-26 13:35:00,123.92,123.96,123.78,123.82,12842.0,118.2012,118.2394,118.0677,118.1058,12842.0
2022-01-26 13:40:00,123.77,123.78,123.66,123.75,9485.0,118.0582,118.0677,117.9532,118.0391,9485.0
2022-01-26 13:45:00,123.77,123.77,123.59,123.67,7241.0,118.0582,118.0582,117.8865,117.9628,7241.0
2022-01-26 13:50:00,123.63,123.81,123.59,123.81,7661.0,117.9246,118.0963,117.8865,118.0963,7661.0
2022-01-26 13:55:00,123.77,123.89,123.67,123.83,11204.0,118.0582,118.1726,117.9628,118.1154,11204.0
2022-01-26 14:00:00,123.89,124.65,123.72,124.27,16173.0,118.1726,118.8975,118.0105,118.5351,16173.0
2022-01-26 14:05:00,124.18,124.43,123.96,123.98,25885.0,118.4492,118.6877,118.2394,118.2585,25885.0
2022-01-26 14:10:00,124.01,124.15,123.39,123.49,18683.0,118.2871,118.4206,117.6957,117.7911,18683.0
2022-01-26 14:15:00,123.51,123.72,123.36,123.64,17948.0,117.8102,118.0105,117.6671,117.9342,17948.0
2022-01-26 14:20:00,123.69,123.72,123.43,123.66,16664.0,117.9818,118.0105,117.7338,117.9532,16664.0
2022-01-26 14:25:00,123.7,124.02,123.68,123.96,16752.0,117.9914,118.2966,117.9723,118.2394,16752.0
2022-01-26 14:30:00,123.94,123.94,123.22,123.34,32354.0,118.2203,118.2203,117.5335,117.648,32354.0
2022-01-26 14:35:00,123.39,123.78,123.23,123.69,23203.0,117.6957,118.0677,117.5431,117.9818,23203.0
2022-01-26 14:40:00,123.73,123.76,123.17,123.2,22261.0,118.02,118.0486,117.4858,117.5145,22261.0
2022-01-26 14:45:00,123.2,123.2,122.3,122.37,16758.0,117.5145,117.5145,116.656,116.7228,16758.0
2022-01-26 14:50:00,122.41,122.72,122.21,122.53,23119.0,116.7609,117.0566,116.5701,116.8754,23119.0
2022-01-26 14:55:00,122.48,122.8,122.38,122.8,15674.0,116.8277,117.1329,116.7323,117.1329,15674.0
2022-01-26 15:00:00,122.72,122.72,121.87,122.0,16240.0,117.0566,117.0566,116.2458,116.3698,16240.0
2022-01-26 15:05:00,121.98,122.05,121.57,121.57,19672.0,116.3508,116.4175,115.9597,115.9597,19672.0
2022-01-26 15:10:00,121.66,122.01,121.59,121.63,29574.0,116.0455,116.3794,115.9788,116.0169,29574.0
2022-01-26 15:15:00,121.67,121.78,121.27,121.42,24706.0,116.0551,116.16,115.6735,115.8166,24706.0
2022-01-26 15:20:00,121.43,121.49,120.97,121.47,28691.0,115.8261,115.8834,115.3874,115.8643,28691.0
2022-01-26 15:25:00,121.46,122.01,121.18,122.0,21893.0,115.8548,116.3794,115.5877,116.3698,21893.0
2022-01-26 15:30:00,121.98,122.04,121.5,121.59,27808.0,116.3508,116.408,115.8929,115.9788,27808.0
2022-01-26 15:35:00,121.53,121.98,121.33,121.9,26124.0,115.9215,116.3508,115.7308,116.2745,26124.0
2022-01-26 15:40:00,121.88,122.28,121.72,122.08,52681.0,116.2554,116.6369,116.1028,116.4461,52681.0
2022-01-26 15:45:00,122.04,122.29,121.67,121.92,59810.0,116.408,116.6465,116.0551,116.2935,59810.0
2022-01-26 15:50:00,121.86,122.39,121.7,122.32,71731.0,116.2363,116.7418,116.0837,116.6751,71731.0
2022-01-26 15:55:00,122.32,122.5,121.8,122.06,168753.0,116.6751,116.8468,116.1791,116.4271,168753.0
2022-01-27 09:30:00,123.42,124.24,123.42,124.06,75321.0,117.7243,118.5065,117.7243,118.3348,75321.0
2022-01-27 09:35:00,124.11,124.25,123.25,123.39,15563.0,118.3825,118.516,117.5622,117.6957,15563.0
2022-01-27 09:40:00,123.36,124.21,123.34,124.06,37817.0,117.6671,118.4778,117.648,118.3348,37817.0
2022-01-27 09:45:00,124.17,124.72,123.84,124.69,16725.0,118.4397,118.9643,118.1249,118.9357,16725.0
2022-01-27 09:50:00,124.68,125.0,124.52,124.56,36870.0,118.9262,119.2314,118.7735,118.8117,36870.0
2022-01-27 09:55:00,124.63,124.73,124.38,124.51,14935.0,118.8785,118.9739,118.64,118.764,14935.0
2022-01-27 10:00:00,124.47,124.47,123.94,124.33,13841.0,118.7258,118.7258,118.2203,118.5923,13841.0
2022-01-27 10:05:00,124.41,124.69,124.26,124.64,15925.0,118.6686,118.9357,118.5255,118.888,15925.0
2022-01-27 10:10:00,124.66,124.68,124.29,124.48,38066.0,118.9071,118.9262,118.5542,118.7354,38066.0
2022-01-27 10:15:00,124.51,125.15,124.5,124.98,15845.0,118.764,119.3745,118.7545,119.2123,15845.0
2022-01-27 10:20:00,124.95,125.09,124.67,124.73,16871.0,119.1837,119.3172,118.9166,118.9739,16871.0
2022-01-27 10:25:00,124.58,124.85,124.35,124.44,40772.0,118.8308,119.0883,118.6114,118.6972,40772.0
2022-01-27 10:30:00,124.38,124.53,124.12,124.25,6982.0,118.64,118.7831,118.392,118.516,6982.0
2022-01-27 10:35:00,124.2,124.39,123.85,123.85,9794.0,118.4683,118.6495,118.1345,118.1345,9794.0
2022-01-27 10:40:00,123.92,124.37,123.78,124.34,12271.0,118.2012,118.6305,118.0677,118.6018,12271.0
2022-01-27 10:45:00,124.28,124.37,123.95,124.23,11972.0,118.5446,118.6305,118.2298,118.4969,11972.0
2022-01-27 10:50:00,124.17,124.38,124.17,124.33,11127.0,118.4397,118.64,118.4397,118.5923,11127.0
2022-01-27 10:55:00,124.38,124.86,124.27,124.76,18665.0,118.64,119.0979,118.5351,119.0025,18665.0
2022-01-27 11:00:00,124.82,125.21,124.82,125.15,15014.0,119.0597,119.4317,119.0597,119.3745,15014.0
2022-01-27 11:05:00,125.15,125.19,124.58,124.58,12796.0,119.3745,119.4126,118.8308,118.8308,12796.0
2022-01-27 11:10:00,124.59,124.81,124.54,124.61,11461.0,118.8403,119.0502,118.7926,118.8594,11461.0
2022-01-27 11:15:00,124.57,124.58,124.18,124.23,10872.0,118.8212,118.8308,118.4492,118.4969,10872.0
2022-01-27 11:20:00,124.29,124.45,124.22,124.3,12242.0,118.5542,118.7068,118.4874,118.5637,12242.0
2022-01-27 11:25:00,124.34,124.37,123.98,124.13,9864.0,118.6018,118.6305,118.2585,118.4015,9864.0
2022-01-27 11:30:00,124.13,124.44,124.05,124.44,6929.0,118.4015,118.6972,118.3252,118.6972,6929.0
2022-01-27 11:35:00,124.47,124.47,124.18,124.19,7828.0,118.7258,118.7258,118.4492,118.4588,7828.0
2022-01-27 11:40:00,124.22,124.38,124.08,124.14,4697.0,118.4874,118.64,118.3538,118.4111,4697.0
2022-01-27 11:45:00,124.12,124.28,124.06,124.09,7813.0,118.392,118.5446,118.3348,118.3634,7813.0
2022-01-27 11:50:00,124.09,124.15,123.95,124.05,5872.0,118.3634,118.4206,118.2298,118.3252,5872.0
2022-01-27 11:55:00,124.08,124.12,124.0,124.03,11974.0,118.3538,118.392,118.2775,118.3062,11974.0
2022-01-27 12:00:00,124.05,124.28,123.89,124.28,18305.0,118.3252,118.5446,118.1726,118.5446,18305.0
2022-01-27 12:05:00,124.26,124.28,123.92,123.92,25861.0,118.5255,118.5446,118.2012,118.2012,25861.0
2022-01-27 12:10:00,123.94,123.94,123.52,123.67,10425.0,118.2203,118.2203,117.8197,117.9628,10425.0
2022-01-27 12:15:00,123.64,123.67,123.27,123.34,8986.0,117.9342,117.9628,117.5812,117.648,8986.0
2022-01-27 12:20:00,123.33,123.34,122.95,122.99,9428.0,117.6385,117.648,117.276,117.3141,9428.0
2022-01-27 12:25:00,123.06,123.2,122.91,123.12,17076.0,117.3809,117.5145,117.2378,117.4381,17076.0
2022-01-27 12:30:00,123.13,123.28,122.95,123.25,20851.0,117.4477,117.5908,117.276,117.5622,20851.0
2022-01-27 12:35:00,123.26,123.29,122.97,123.0,36497.0,117.5717,117.6003,117.2951,117.3237,36497.0
2022-01-27 12:40:00,122.97,122.98,122.77,122.85,11388.0,117.2951,117.3046,117.1043,117.1806,11388.0
2022-01-27 12:45:00,122.82,122.82,122.41,122.65,11391.0,117.152,117.152,116.7609,116.9898,11391.0
2022-01-27 12:50:00,122.66,122.81,122.63,122.81,6257.0,116.9994,117.1425,116.9708,117.1425,6257.0
2022-01-27 12:55:00,122.79,123.13,122.78,122.95,11620.0,117.1234,117.4477,117.1138,117.276,11620.0
2022-01-27 13:00:00,122.94,123.04,122.75,122.78,10031.0,117.2665,117.3618,117.0852,117.1138,10031.0
2022-01-27 13:05:00,122.75,122.79,122.46,122.58,10384.0,117.0852,117.1234,116.8086,116.9231,10384.0
2022-01-27 13:10:00,122.58,122.67,122.44,122.63,7517.0,116.9231,117.0089,116.7895,116.9708,7517.0
2022-01-27 13:15:00,122.62,122.8,122.5,122.54,13278.0,116.9612,117.1329,116.8468,116.8849,13278.0
2022-01-27 13:20:00,122.53,122.56,122.19,122.19,8965.0,116.8754,116.904,116.5511,116.5511,8965.0
2022-01-27 13:25:00,122.25,122.27,121.96,122.04,13100.0,116.6083,116.6274,116.3317,116.408,13100.0
2022-01-27 13:30:00,122.04,122.24,121.96,122.19,17130.0,116.408,116.5988,116.3317,116.5511,17130.0
2022-01-27 13:35:00,122.23,122.42,122.16,122.16,14712.0,116.5892,116.7705,116.5225,116.5225,14712.0
2022-01-27 13:40:00,122.1,122.32,122.0,122.2,17386.0,116.4652,116.6751,116.3698,116.5606,17386.0
2022-01-27 13:45:00,122.11,122.24,122.05,122.24,11310.0,116.4748,116.5988,116.4175,116.5988,11310.0
2022-01-27 13:50:00,122.21,122.24,121.94,122.08,14270.0,116.5701,116.5988,116.3126,116.4461,14270.0
2022-01-27 13:55:00,122.08,122.51,122.06,122.21,34977.0,116.4461,116.8563,116.4271,116.5701,34977.0
2022-01-27 14:00:00,122.23,122.45,122.13,122.43,214321.0,116.5892,116.7991,116.4938,116.78,214321.0
2022-01-27 14:05:00,122.45,122.53,122.21,122.26,19661.0,116.7991,116.8754,116.5701,116.6178,19661.0
2022-01-27 14:10:00,122.22,122.41,122.22,122.22,14370.0,116.5797,116.7609,116.5797,116.5797,14370.0
2022-01-27 14:15:00,122.28,122.31,121.99,122.07,17230.0,116.6369,116.6655,116.3603,116.4366,17230.0
2022-01-27 14:20:00,122.07,122.13,121.75,121.84,14409.0,116.4366,116.4938,116.1314,116.2172,14409.0
2022-01-27 14:25:00,121.79,121.99,121.78,121.95,14491.0,116.1695,116.3603,116.16,116.3221,14491.0
2022-01-27 14:30:00,121.92,122.04,121.63,121.77,18056.0,116.2935,116.408,116.0169,116.1505,18056.0
2022-01-27 14:35:00,121.79,122.14,121.78,122.05,8740.0,116.1695,116.5034,116.16,116.4175,8740.0
2022-01-27 14:40:00,122.01,122.34,122.0,122.25,13838.0,116.3794,116.6941,116.3698,116.6083,13838.0
2022-01-27 14:45:00,122.23,122.36,122.09,122.13,16666.0,116.5892,116.7132,116.4557,116.4938,16666.0
2022-01-27 14:50:00,122.08,122.12,121.87,121.87,21608.0,116.4461,116.4843,116.2458,116.2458,21608.0
2022-01-27 14:55:00,121.83,122.09,121.71,122.0,21299.0,116.2077,116.4557,116.0932,116.3698,21299.0
2022-01-27 15:00:00,121.99,122.19,121.98,122.04,46799.0,116.3603,116.5511,116.3508,116.408,46799.0
2022-01-27 15:05:00,122.04,122.23,121.89,121.97,62208.0,116.408,116.5892,116.2649,116.3412,62208.0
2022-01-27 15:10:00,121.97,122.03,121.65,121.69,94121.0,116.3412,116.3985,116.036,116.0741,94121.0
2022-01-27 15:15:00,121.7,121.91,121.53,121.89,25226.0,116.0837,116.284,115.9215,116.2649,25226.0
2022-01-27 15:20:00,121.93,122.0,121.64,121.97,21653.0,116.3031,116.3698,116.0265,116.3412,21653.0
2022-01-27 15:25:00,121.9,122.41,121.9,122.17,27002.0,116.2745,116.7609,116.2745,116.532,27002.0
2022-01-27 15:30:00,122.28,122.3,122.17,122.24,55766.0,116.6369,116.656,116.532,116.5988,55766.0
2022-01-27 15:35:00,122.27,122.49,122.2,122.32,71824.0,116.6274,116.8372,116.5606,116.6751,71824.0
2022-01-27 15:40:00,122.32,122.7,122.29,122.55,31488.0,116.6751,117.0375,116.6465,116.8945,31488.0
2022-01-27 15:45:00,122.56,122.86,122.28,122.52,56948.0,116.904,117.1901,116.6369,116.8658,56948.0
2022-01-27 15:50:00,122.58,122.63,122.29,122.37,67382.0,116.9231,116.9708,116.6465,116.7228,67382.0
2022-01-27 15:55:00,122.36,122.57,122.35,122.4,160103.0,116.7132,116.9135,116.7037,116.7514,160103.0
2022-01-28 09:30:00,122.46,122.58,121.6,121.6,43724.0,116.8086,116.9231,115.9883,115.9883,43724.0
2022-01-28 09:35:00,121.51,121.74,121.33,121.5,9646.0,115.9024,116.1218,115.7308,115.8929,9646.0
2022-01-28 09:40:00,121.42,121.49,121.04,121.11,22180.0,115.8166,115.8834,115.4541,115.5209,22180.0
2022-01-28 09:45:00,121.12,121.12,120.68,120.68,23900.0,115.5304,115.5304,115.1108,115.1108,23900.0
2022-01-28 09:50:00,120.69,121.06,120.62,120.87,43391.0,115.1203,115.4732,115.0535,115.292,43391.0
2022-01-28 09:55:00,120.87,121.19,120.58,120.99,20474.0,115.292,115.5972,115.0154,115.4064,20474.0
2022-01-28 10:00:00,121.09,121.17,120.65,121.12,17876.0,115.5018,115.5781,115.0821,115.5304,17876.0
2022-01-28 10:05:00,121.12,121.36,120.98,121.24,19590.0,115.5304,115.7594,115.3969,115.6449,19590.0
2022-01-28 10:10:00,121.23,121.62,121.12,121.51,27634.0,115.6354,116.0074,115.5304,115.9024,27634.0
2022-01-28 10:15:00,121.52,122.29,121.52,122.28,10550.0,115.912,116.6465,115.912,116.6369,10550.0
2022-01-28 10:20:00,122.32,122.32,121.79,121.84,20038.0,116.6751,116.6751,116.1695,116.2172,20038.0
2022-01-28 10:25:00,121.9,121.91,121.47,121.59,20721.0,116.2745,116.284,115.8643,115.9788,20721.0
2022-01-28 10:30:00,121.58,121.65,121.3,121.3,26137.0,115.9692,116.036,115.7021,115.7021,26137.0
2022-01-28 10:35:00,121.37,121.89,121.32,121.73,23822.0,115.7689,116.2649,115.7212,116.1123,23822.0
2022-01-28 10:40:00,121.68,121.68,121.23,121.28,17975.0,116.0646,116.0646,115.6354,115.6831,17975.0
2022-01-28 10:45:00,121.32,121.87,121.16,121.73,33467.0,115.7212,116.2458,115.5686,116.1123,33467.0
2022-01-28 10:50:00,121.73,122.19,121.71,122.11,27267.0,116.1123,116.5511,116.0932,116.4748,27267.0
2022-01-28 10:55:00,122.03,122.03,121.68,121.93,25307.0,116.3985,116.3985,116.0646,116.3031,25307.0
2022-01-28 11:00:00,121.96,122.09,121.59,121.74,25051.0,116.3317,116.4557,115.9788,116.1218,25051.0
2022-01-28 11:05:00,121.78,121.89,121.64,121.86,19591.0,116.16,116.2649,116.0265,116.2363,19591.0
2022-01-28 11:10:00,121.84,122.04,121.83,121.97,26257.0,116.2172,116.408,116.2077,116.3412,26257.0
2022-01-28 11:15:00,121.98,122.17,121.83,122.1,30004.0,116.3508,116.532,116.2077,116.4652,30004.0
2022-01-28 11:20:00,122.07,122.13,121.95,122.04,17204.0,116.4366,116.4938,116.3221,116.408,17204.0
2022-01-28 11:25:00,122.05,122.46,122.04,122.4,39395.0,116.4175,116.8086,116.408,116.7514,39395.0
2022-01-28 11:30:00,122.41,122.48,122.21,122.43,11554.0,116.7609,116.8277,116.5701,116.78,11554.0
2022-01-28 11:35:00,122.52,122.64,122.31,122.43,30788.0,116.8658,116.9803,116.6655,116.78,30788.0
2022-01-28 11:40:00,122.39,122.5,122.08,122.38,14044.0,116.7418,116.8468,116.4461,116.7323,14044.0
2022-01-28 11:45:00,122.39,122.5,122.27,122.36,9833.0,116.7418,116.8468,116.6274,116.7132,9833.0
2022-01-28 11:50:00,122.4,122.47,122.22,122.41,19194.0,116.7514,116.8181,116.5797,116.7609,19194.0
2022-01-28 11:55:00,122.44,122.75,122.41,122.61,26072.0,116.7895,117.0852,116.7609,116.9517,26072.0
2022-01-28 12:00:00,122.61,122.85,122.61,122.84,13388.0,116.9517,117.1806,116.9517,117.1711,13388.0
2022-01-28 12:05:00,122.87,123.16,122.85,123.16,5285.0,117.1997,117.4763,117.1806,117.4763,5285.0
2022-01-28 12:10:00,123.16,123.16,122.74,122.85,18042.0,117.4763,117.4763,117.0757,117.1806,18042.0
2022-01-28 12:15:00,122.89,123.02,122.8,123.01,11523.0,117.2188,117.3428,117.1329,117.3332,11523.0
2022-01-28 12:20:00,122.96,122.99,122.57,122.59,18260.0,117.2855,117.3141,116.9135,116.9326,18260.0
2022-01-28 12:25:00,122.59,122.6,122.44,122.48,13190.0,116.9326,116.9421,116.7895,116.8277,13190.0
2022-01-28 12:30:00,122.43,122.56,122.42,122.52,10522.0,116.78,116.904,116.7705,116.8658,10522.0
2022-01-28 12:35:00,122.47,122.47,122.27,122.34,12036.0,116.8181,116.8181,116.6274,116.6941,12036.0
2022-01-28 12:40:00,122.34,122.47,122.28,122.39,15430.0,116.6941,116.8181,116.6369,116.7418,15430.0
2022-01-28 12:45:00,122.32,122.38,122.2,122.24,11806.0,116.6751,116.7323,116.5606,116.5988,11806.0
2022-01-28 12:50:00,122.13,122.19,122.01,122.07,9959.0,116.4938,116.5511,116.3794,116.4366,9959.0
2022-01-28 12:55:00,122.1,122.27,122.08,122.2,7534.0,116.4652,116.6274,116.4461,116.5606,7534.0
2022-01-28 13:00:00,122.26,122.69,122.26,122.69,3178.0,116.6178,117.028,116.6178,117.028,3178.0
2022-01-28 13:05:00,122.66,122.83,122.61,122.79,12982.0,116.9994,117.1615,116.9517,117.1234,12982.0
2022-01-28 13:10:00,122.82,122.82,122.65,122.68,10039.0,117.152,117.152,116.9898,117.0185,10039.0
2022-01-28 13:15:00,122.7,122.76,122.57,122.57,5712.0,117.0375,117.0948,116.9135,116.9135,5712.0
2022-01-28 13:20:00,122.56,122.63,122.42,122.52,9197.0,116.904,116.9708,116.7705,116.8658,9197.0
2022-01-28 13:25:00,122.57,122.62,122.35,122.43,28443.0,116.9135,116.9612,116.7037,116.78,28443.0
2022-01-28 13:30:00,122.47,122.83,122.47,122.72,111230.0,116.8181,117.1615,116.8181,117.0566,111230.0
2022-01-28 13:35:00,122.74,123.02,122.72,122.73,25642.0,117.0757,117.3428,117.0566,117.0661,25642.0
2022-01-28 13:40:00,122.67,122.8,122.6,122.67,19305.0,117.0089,117.1329,116.9421,117.0089,19305.0
2022-01-28 13:45:00,122.67,122.7,122.56,122.61,23200.0,117.0089,117.0375,116.904,116.9517,23200.0
2022-01-28 13:50:00,122.63,122.95,122.55,122.74,26476.0,116.9708,117.276,116.8945,117.0757,26476.0
2022-01-28 13:55:00,122.75,122.83,122.66,122.66,22357.0,117.0852,117.1615,116.9994,116.9994,22357.0
2022-01-28 14:00:00,122.71,122.87,122.59,122.59,32032.0,117.0471,117.1997,116.9326,116.9326,32032.0
2022-01-28 14:05:00,122.52,122.66,122.52,122.63,7120.0,116.8658,116.9994,116.8658,116.9708,7120.0
2022-01-28 14:10:00,122.6,122.6,122.36,122.39,10645.0,116.9421,116.9421,116.7132,116.7418,10645.0
2022-01-28 14:15:00,122.39,122.45,122.3,122.4,14972.0,116.7418,116.7991,116.656,116.7514,14972.0
2022-01-28 14:20:00,122.36,122.38,122.11,122.11,13880.0,116.7132,116.7323,116.4748,116.4748,13880.0
2022-01-28 14:25:00,122.1,122.26,122.08,122.23,9130.0,116.4652,116.6178,116.4461,116.5892,9130.0
2022-01-28 14:30:00,122.19,122.23,121.94,121.95,12237.0,116.5511,116.5892,116.3126,116.3221,12237.0
2022-01-28 14:35:00,121.98,122.19,121.91,122.19,91776.0,116.3508,116.5511,116.284,116.5511,91776.0
2022-01-28 14:40:00,122.19,122.66,122.19,122.66,16047.0,116.5511,116.9994,116.5511,116.9994,16047.0
2022-01-28 14:45:00,122.71,122.88,122.59,122.88,8091.0,117.0471,117.2092,116.9326,117.2092,8091.0
2022-01-28 14:50:00,122.82,122.82,122.63,122.75,23181.0,117.152,117.152,116.9708,117.0852,23181.0
2022-01-28 14:55:00,122.72,122.93,122.69,122.82,35656.0,117.0566,117.2569,117.028,117.152,35656.0
2022-01-28 15:00:00,122.85,123.14,122.85,123.08,12700.0,117.1806,117.4572,117.1806,117.4,12700.0
2022-01-28 15:05:00,123.08,123.22,123.05,123.17,15177.0,117.4,117.5335,117.3714,117.4858,15177.0
2022-01-28 15:10:00,123.16,123.16,122.88,122.97,17286.0,117.4763,117.4763,117.2092,117.2951,17286.0
2022-01-28 15:15:00,122.99,123.22,122.85,123.01,17199.0,117.3141,117.5335,117.1806,117.3332,17199.0
2022-01-28 15:20:00,123.05,123.34,122.98,123.33,15978.0,117.3714,117.648,117.3046,117.6385,15978.0
2022-01-28 15:25:00,123.35,123.38,123.14,123.2,23264.0,117.6575,117.6862,117.4572,117.5145,23264.0
2022-01-28 15:30:00,123.19,123.5,122.88,123.41,24271.0,117.5049,117.8006,117.2092,117.7148,24271.0
2022-01-28 15:35:00,123.4,123.57,123.32,123.48,36113.0,117.7052,117.8674,117.6289,117.7815,36113.0
2022-01-28 15:40:00,123.49,123.66,123.49,123.57,52344.0,117.7911,117.9532,117.7911,117.8674,52344.0
2022-01-28 15:45:00,123.55,124.03,123.51,124.03,70295.0,117.8483,118.3062,117.8102,118.3062,70295.0
2022-01-28 15:50:00,124.08,124.44,124.03,124.38,88453.0,118.3538,118.6972,118.3062,118.64,88453.0
2022-01-28 15:55:00,124.37,124.54,124.04,124.3,302662.0,118.6305,118.7926,118.3157,118.5637,302662.0
2022-01-31 09:30:00,124.56,125.11,124.44,124.74,56639.0,118.8117,119.3363,118.6972,118.9834,56639.0
2022-01-31 09:35:00,124.72,125.01,124.55,124.7,16135.0,118.9643,119.2409,118.8022,118.9452,16135.0
2022-01-31 09:40:00,124.69,125.24,124.57,124.64,27841.0,118.9357,119.4603,118.8212,118.888,27841.0
2022-01-31 09:45:00,124.52,124.72,124.42,124.65,17052.0,118.7735,118.9643,118.6782,118.8975,17052.0
2022-01-31 09:50:00,124.57,125.02,124.49,124.98,34270.0,118.8212,119.2505,118.7449,119.2123,34270.0
2022-01-31 09:55:00,124.92,125.28,124.91,125.17,21730.0,119.1551,119.4985,119.1455,119.3935,21730.0
2022-01-31 10:00:00,125.27,125.53,125.27,125.43,14482.0,119.4889,119.7369,119.4889,119.6415,14482.0
2022-01-31 10:05:00,125.37,125.39,125.09,125.39,7949.0,119.5843,119.6034,119.3172,119.6034,7949.0
2022-01-31 10:10:00,125.47,125.55,125.31,125.33,11017.0,119.6797,119.756,119.5271,119.5462,11017.0
2022-01-31 10:15:00,125.31,125.52,125.19,125.19,8168.0,119.5271,119.7274,119.4126,119.4126,8168.0
2022-01-31 10:20:00,125.28,125.52,125.21,125.52,11841.0,119.4985,119.7274,119.4317,119.7274,11841.0
2022-01-31 10:25:00,125.52,125.55,125.27,125.39,12626.0,119.7274,119.756,119.4889,119.6034,12626.0
2022-01-31 10:30:00,125.37,125.68,125.37,125.68,10123.0,119.5843,119.88,119.5843,119.88,10123.0
2022-01-31 10:35:00,125.62,125.63,125.41,125.47,11886.0,119.8228,119.8323,119.6225,119.6797,11886.0
2022-01-31 10:40:00,125.43,125.52,125.35,125.52,12858.0,119.6415,119.7274,119.5652,119.7274,12858.0
2022-01-31 10:45:00,125.48,125.48,125.2,125.37,11162.0,119.6892,119.6892,119.4222,119.5843,11162.0
2022-01-31 10:50:00,125.38,125.55,125.36,125.44,9423.0,119.5939,119.756,119.5748,119.6511,9423.0
2022-01-31 10:55:00,125.48,125.63,125.41,125.63,13686.0,119.6892,119.8323,119.6225,119.8323,13686.0
2022-01-31 11:00:00,125.67,125.71,125.45,125.45,29488.0,119.8705,119.9086,119.6606,119.6606,29488.0
2022-01-31 11:05:00,125.48,125.49,125.31,125.33,8063.0,119.6892,119.6988,119.5271,119.5462,8063.0
2022-01-31 11:10:00,125.33,125.47,125.2,125.39,24748.0,119.5462,119.6797,119.4222,119.6034,24748.0
2022-01-31 11:15:00,125.39,125.41,125.12,125.26,8374.0,119.6034,119.6225,119.3459,119.4794,8374.0
2022-01-31 11:20:00,125.27,125.32,125.12,125.12,10753.0,119.4889,119.5366,119.3459,119.3459,10753.0
2022-01-31 11:25:00,125.15,125.3,125.12,125.19,12704.0,119.3745,119.5175,119.3459,119.4126,12704.0
2022-01-31 11:30:00,125.26,125.39,125.17,125.32,8488.0,119.4794,119.6034,119.3935,119.5366,8488.0
2022-01-31 11:35:00,125.31,125.33,125.14,125.29,8898.0,119.5271,119.5462,119.3649,119.508,8898.0
2022-01-31 11:40:00,125.34,125.49,125.33,125.47,3898.0,119.5557,119.6988,119.5462,119.6797,3898.0
2022-01-31 11:45:00,125.43,125.56,125.43,125.5,9437.0,119.6415,119.7655,119.6415,119.7083,9437.0
2022-01-31 11:50:00,125.5,125.87,125.49,125.81,12038.0,119.7083,120.0612,119.6988,120.004,12038.0
2022-01-31 11:55:00,125.83,126.02,125.77,126.02,12401.0,120.0231,120.2043,119.9659,120.2043,12401.0
2022-01-31 12:00:00,125.98,126.01,125.64,125.7,15217.0,120.1662,120.1948,119.8419,119.8991,15217.0
2022-01-31 12:05:00,125.67,125.77,125.52,125.52,6303.0,119.8705,119.9659,119.7274,119.7274,6303.0
2022-01-31 12:10:00,125.54,125.67,125.51,125.61,11664.0,119.7465,119.8705,119.7179,119.8132,11664.0
2022-01-31 12:15:00,125.63,125.75,125.54,125.73,10081.0,119.8323,119.9468,119.7465,119.9277,10081.0
2022-01-31 12:20:00,125.76,125.77,125.52,125.53,11315.0,119.9563,119.9659,119.7274,119.7369,11315.0
2022-01-31 12:25:00,125.54,125.65,125.43,125.6,8081.0,119.7465,119.8514,119.6415,119.8037,8081.0
2022-01-31 12:30:00,125.6,125.67,125.42,125.47,9995.0,119.8037,119.8705,119.632,119.6797,9995.0
2022-01-31 12:35:00,125.46,125.54,125.44,125.54,5527.0,119.6702,119.7465,119.6511,119.7465,5527.0
2022-01-31 12:40:00,125.56,125.67,125.53,125.61,8851.0,119.7655,119.8705,119.7369,119.8132,8851.0
2022-01-31 12:45:00,125.62,125.76,125.6,125.76,4974.0,119.8228,119.9563,119.8037,119.9563,4974.0
2022-01-31 12:50:00,125.75,125.76,125.62,125.7,5208.0,119.9468,119.9563,119.8228,119.8991,5208.0
2022-01-31 12:55:00,125.69,125.83,125.68,125.72,10365.0,119.8895,120.0231,119.88,119.9182,10365.0
2022-01-31 13:00:00,125.7,125.73,125.63,125.65,7221.0,119.8991,119.9277,119.8323,119.8514,7221.0
2022-01-31 13:05:00,125.63,125.75,125.63,125.75,1470.0,119.8323,119.9468,119.8323,119.9468,1470.0
2022-01-31 13:10:00,125.78,125.84,125.62,125.67,40405.0,119.9754,120.0326,119.8228,119.8705,40405.0
2022-01-31 13:15:00,125.72,125.93,125.66,125.9,10860.0,119.9182,120.1185,119.8609,120.0899,10860.0
2022-01-31 13:20:00,125.92,125.95,125.89,125.95,3776.0,120.1089,120.1375,120.0803,120.1375,3776.0
2022-01-31 13:25:00,125.97,125.99,125.86,125.89,7963.0,120.1566,120.1757,120.0517,120.0803,7963.0
2022-01-31 13:30:00,125.84,125.9,125.78,125.79,4119.0,120.0326,120.0899,119.9754,119.9849,4119.0
2022-01-31 13:35:00,125.79,125.8,125.71,125.71,5192.0,119.9849,119.9945,119.9086,119.9086,5192.0
2022-01-31 13:40:00,125.67,125.84,125.66,125.69,6895.0,119.8705,120.0326,119.8609,119.8895,6895.0
2022-01-31 13:45:00,125.71,125.77,125.64,125.72,6063.0,119.9086,119.9659,119.8419,119.9182,6063.0
2022-01-31 13:50:00,125.72,125.74,125.57,125.64,7976.0,119.9182,119.9372,119.7751,119.8419,7976.0
2022-01-31 13:55:00,125.66,125.69,125.6,125.69,6742.0,119.8609,119.8895,119.8037,119.8895,6742.0
2022-01-31 14:00:00,125.69,125.85,125.68,125.79,7877.0,119.8895,120.0422,119.88,119.9849,7877.0
2022-01-31 14:05:00,125.77,125.98,125.77,125.96,9044.0,119.9659,120.1662,119.9659,120.1471,9044.0
2022-01-31 14:10:00,125.93,125.98,125.87,125.95,6567.0,120.1185,120.1662,120.0612,120.1375,6567.0
2022-01-31 14:15:00,125.98,126.1,125.97,126.08,6511.0,120.1662,120.2806,120.1566,120.2615,6511.0
2022-01-31 14:20:00,126.07,126.17,126.03,126.17,7267.0,120.252,120.3474,120.2139,120.3474,7267.0
2022-01-31 14:25:00,126.12,126.18,126.09,126.17,9905.0,120.2997,120.3569,120.2711,120.3474,9905.0
2022-01-31 14:30:00,126.15,126.21,126.13,126.21,22422.0,120.3283,120.3855,120.3092,120.3855,22422.0
2022-01-31 14:35:00,126.2,126.22,126.11,126.11,9571.0,120.376,120.3951,120.2902,120.2902,9571.0
2022-01-31 14:40:00,126.11,126.13,125.99,126.0,16138.0,120.2902,120.3092,120.1757,120.1852,16138.0
2022-01-31 14:45:00,126.0,126.03,125.87,125.9,14517.0,120.1852,120.2139,120.0612,120.0899,14517.0
2022-01-31 14:50:00,125.91,126.0,125.89,125.9,10206.0,120.0994,120.1852,120.0803,120.0899,10206.0
2022-01-31 14:55:00,125.92,126.05,125.91,126.05,13345.0,120.1089,120.2329,120.0994,120.2329,13345.0
2022-01-31 15:00:00,126.06,126.18,126.03,126.07,12728.0,120.2425,120.3569,120.2139,120.252,12728.0
2022-01-31 15:05:00,126.05,126.11,125.87,125.88,9281.0,120.2329,120.2902,120.0612,120.0708,9281.0
2022-01-31 15:10:00,125.85,125.87,125.7,125.73,14055.0,120.0422,120.0612,119.8991,119.9277,14055.0
2022-01-31 15:15:00,125.71,125.87,125.7,125.75,15664.0,119.9086,120.0612,119.8991,119.9468,15664.0
2022-01-31 15:20:00,125.79,126.14,125.79,126.1,10157.0,119.9849,120.3188,119.9849,120.2806,10157.0
2022-01-31 15:25:00,126.06,126.17,126.01,126.05,14129.0,120.2425,120.3474,120.1948,120.2329,14129.0
2022-01-31 15:30:00,125.98,126.35,125.94,126.31,18894.0,120.1662,120.5191,120.128,120.4809,18894.0
2022-01-31 15:35:00,126.33,126.38,126.21,126.28,27279.0,120.5,120.5477,120.3855,120.4523,27279.0
2022-01-31 15:40:00,126.27,126.3,126.13,126.23,26735.0,120.4428,120.4714,120.3092,120.4046,26735.0
2022-01-31 15:45:00,126.22,126.54,126.18,126.51,39506.0,120.3951,120.7003,120.3569,120.6717,39506.0
2022-01-31 15:50:00,126.5,126.89,126.5,126.85,59996.0,120.6622,121.0342,120.6622,120.996,59996.0
2022-01-31 15:55:00,126.81,126.82,126.58,126.65,140454.0,120.9579,120.9674,120.7385,120.8052,140454.0
2022-02-01 09:30:00,127.04,127.33,126.59,126.78,53205.0,121.1772,121.4539,120.748,120.9292,53205.0
2022-02-01 09:35:00,126.75,127.25,126.7,127.15,16109.0,120.9006,121.3776,120.8529,121.2822,16109.0
2022-02-01 09:40:00,127.13,127.21,126.68,126.85,30104.0,121.2631,121.3394,120.8339,120.996,30104.0
2022-02-01 09:45:00,126.81,127.09,126.77,127.04,17885.0,120.9579,121.2249,120.9197,121.1772,17885.0
2022-02-01 09:50:00,127.09,127.17,126.9,126.91,12808.0,121.2249,121.3012,121.0437,121.0532,12808.0
2022-02-01 09:55:00,126.92,126.99,126.55,126.98,26576.0,121.0628,121.1296,120.7099,121.12,26576.0
2022-02-01 10:00:00,126.93,126.99,125.92,125.95,41111.0,121.0723,121.1296,120.1089,120.1375,41111.0
2022-02-01 10:05:00,125.94,125.95,125.65,125.73,18850.0,120.128,120.1375,119.8514,119.9277,18850.0
2022-02-01 10:10:00,125.78,125.91,125.69,125.9,20045.0,119.9754,120.0994,119.8895,120.0899,20045.0
2022-02-01 10:15:00,125.97,125.99,125.62,125.62,15983.0,120.1566,120.1757,119.8228,119.8228,15983.0
2022-02-01 10:20:00,125.63,125.96,125.63,125.93,9382.0,119.8323,120.1471,119.8323,120.1185,9382.0
2022-02-01 10:25:00,125.91,125.99,125.68,125.7,10423.0,120.0994,120.1757,119.88,119.8991,10423.0
2022-02-01 10:30:00,125.67,125.85,125.56,125.57,14285.0,119.8705,120.0422,119.7655,119.7751,14285.0
2022-02-01 10:35:00,125.57,125.84,125.45,125.73,18352.0,119.7751,120.0326,119.6606,119.9277,18352.0
2022-02-01 10:40:00,125.73,125.84,125.33,125.44,11427.0,119.9277,120.0326,119.5462,119.6511,11427.0
2022-02-01 10:45:00,125.37,125.51,125.29,125.48,9264.0,119.5843,119.7179,119.508,119.6892,9264.0
2022-02-01 10:50:00,125.48,125.96,125.48,125.92,7768.0,119.6892,120.1471,119.6892,120.1089,7768.0
2022-02-01 10:55:00,125.97,126.24,125.9,126.24,9970.0,120.1566,120.4142,120.0899,120.4142,9970.0
2022-02-01 11:00:00,126.24,126.34,126.06,126.13,6870.0,120.4142,120.5096,120.2425,120.3092,6870.0
2022-02-01 11:05:00,126.13,126.24,126.05,126.08,11896.0,120.3092,120.4142,120.2329,120.2615,11896.0
2022-02-01 11:10:00,126.1,126.29,126.03,126.23,8074.0,120.2806,120.4619,120.2139,120.4046,8074.0
2022-02-01 11:15:00,126.21,126.41,126.2,126.22,10037.0,120.3855,120.5763,120.376,120.3951,10037.0
2022-02-01 11:20:00,126.27,126.3,125.99,126.01,9255.0,120.4428,120.4714,120.1757,120.1948,9255.0
2022-02-01 11:25:00,126.02,126.17,125.96,126.1,7498.0,120.2043,120.3474,120.1471,120.2806,7498.0
2022-02-01 11:30:00,126.1,126.12,125.84,126.12,10368.0,120.2806,120.2997,120.0326,120.2997,10368.0
2022-02-01 11:35:00,126.1,126.13,126.05,126.05,7341.0,120.2806,120.3092,120.2329,120.2329,7341.0
2022-02-01 11:40:00,126.08,126.14,126.0,126.09,6497.0,120.2615,120.3188,120.1852,120.2711,6497.0
2022-02-01 11:45:00,126.12,126.2,125.96,126.15,9477.0,120.2997,120.376,120.1471,120.3283,9477.0
2022-02-01 11:50:00,126.16,126.22,126.0,126.16,12354.0,120.3379,120.3951,120.1852,120.3379,12354.0
2022-02-01 11:55:00,126.16,126.34,126.13,126.22,3382.0,120.3379,120.5096,120.3092,120.3951,3382.0
2022-02-01 12:00:00,126.27,126.32,126.12,126.12,5904.0,120.4428,120.4905,120.2997,120.2997,5904.0
2022-02-01 12:05:00,126.14,126.24,126.07,126.14,5789.0,120.3188,120.4142,120.252,120.3188,5789.0
2022-02-01 12:10:00,126.15,126.18,125.96,126.07,5657.0,120.3283,120.3569,120.1471,120.252,5657.0
2022-02-01 12:15:00,126.09,126.2,126.05,126.12,4727.0,120.2711,120.376,120.2329,120.2997,4727.0
2022-02-01 12:20:00,126.09,126.15,126.01,126.12,2926.0,120.2711,120.3283,120.1948,120.2997,2926.0
2022-02-01 12:25:00,126.09,126.21,126.01,126.17,6018.0,120.2711,120.3855,120.1948,120.3474,6018.0
2022-02-01 12:30:00,126.21,126.23,125.99,126.0,10893.0,120.3855,120.4046,120.1757,120.1852,10893.0
2022-02-01 12:35:00,126.03,126.22,126.03,126.21,14033.0,120.2139,120.3951,120.2139,120.3855,14033.0
2022-02-01 12:40:00,126.21,126.28,126.17,126.24,9483.0,120.3855,120.4523,120.3474,120.4142,9483.0
2022-02-01 12:45:00,126.27,126.46,126.22,126.37,9448.0,120.4428,120.624,120.3951,120.5382,9448.0
2022-02-01 12:50:00,126.36,126.58,126.36,126.56,5098.0,120.5286,120.7385,120.5286,120.7194,5098.0
2022-02-01 12:55:00,126.51,126.69,126.49,126.65,5834.0,120.6717,120.8434,120.6526,120.8052,5834.0
2022-02-01 13:00:00,126.64,126.64,126.41,126.44,6345.0,120.7957,120.7957,120.5763,120.6049,6345.0
2022-02-01 13:05:00,126.41,126.58,126.41,126.54,6204.0,120.5763,120.7385,120.5763,120.7003,6204.0
2022-02-01 13:10:00,126.57,126.61,126.48,126.49,7698.0,120.7289,120.7671,120.6431,120.6526,7698.0
2022-02-01 13:15:00,126.46,126.55,126.42,126.48,4424.0,120.624,120.7099,120.5859,120.6431,4424.0
2022-02-01 13:20:00,126.45,126.52,126.4,126.52,4983.0,120.6145,120.6812,120.5668,120.6812,4983.0
2022-02-01 13:25:00,126.52,126.69,126.52,126.69,8305.0,120.6812,120.8434,120.6812,120.8434,8305.0
2022-02-01 13:30:00,126.69,126.74,126.65,126.65,5957.0,120.8434,120.8911,120.8052,120.8052,5957.0
2022-02-01 13:35:00,126.64,126.8,126.52,126.69,8779.0,120.7957,120.9483,120.6812,120.8434,8779.0
2022-02-01 13:40:00,126.68,126.84,126.67,126.8,5581.0,120.8339,120.9865,120.8243,120.9483,5581.0
2022-02-01 13:45:00,126.85,126.92,126.81,126.87,5176.0,120.996,121.0628,120.9579,121.0151,5176.0
2022-02-01 13:50:00,126.9,126.98,126.85,126.89,4015.0,121.0437,121.12,120.996,121.0342,4015.0
2022-02-01 13:55:00,126.9,126.98,126.81,126.98,5574.0,121.0437,121.12,120.9579,121.12,5574.0
2022-02-01 14:00:00,126.94,127.01,126.87,126.88,10284.0,121.0819,121.1486,121.0151,121.0246,10284.0
2022-02-01 14:05:00,126.86,126.9,126.84,126.85,5146.0,121.0056,121.0437,120.9865,120.996,5146.0
2022-02-01 14:10:00,126.91,127.0,126.77,126.84,6877.0,121.0532,121.1391,120.9197,120.9865,6877.0
2022-02-01 14:15:00,126.85,126.87,126.67,126.72,6839.0,120.996,121.0151,120.8243,120.872,6839.0
2022-02-01 14:20:00,126.66,126.83,126.6,126.76,14548.0,120.8148,120.9769,120.7576,120.9102,14548.0
2022-02-01 14:25:00,126.75,126.76,126.58,126.58,8412.0,120.9006,120.9102,120.7385,120.7385,8412.0
2022-02-01 14:30:00,126.6,126.74,126.6,126.71,7247.0,120.7576,120.8911,120.7576,120.8625,7247.0
2022-02-01 14:35:00,126.7,126.7,126.6,126.66,8382.0,120.8529,120.8529,120.7576,120.8148,8382.0
2022-02-01 14:40:00,126.65,126.66,126.58,126.66,3499.0,120.8052,120.8148,120.7385,120.8148,3499.0
2022-02-01 14:45:00,126.68,126.7,126.54,126.54,4152.0,120.8339,120.8529,120.7003,120.7003,4152.0
2022-02-01 14:50:00,126.55,126.55,126.41,126.46,6335.0,120.7099,120.7099,120.5763,120.624,6335.0
2022-02-01 14:55:00,126.49,126.58,126.45,126.56,4703.0,120.6526,120.7385,120.6145,120.7194,4703.0
2022-02-01 15:00:00,126.56,126.74,126.54,126.7,8409.0,120.7194,120.8911,120.7003,120.8529,8409.0
2022-02-01 15:05:00,126.67,126.77,126.6,126.77,11187.0,120.8243,120.9197,120.7576,120.9197,11187.0
2022-02-01 15:10:00,126.8,126.83,126.75,126.78,8854.0,120.9483,120.9769,120.9006,120.9292,8854.0
2022-02-01 15:15:00,126.78,126.82,126.68,126.77,9639.0,120.9292,120.9674,120.8339,120.9197,9639.0
2022-02-01 15:20:00,126.8,126.95,126.79,126.93,10096.0,120.9483,121.0914,120.9388,121.0723,10096.0
2022-02-01 15:25:00,126.93,127.02,126.88,127.0,12558.0,121.0723,121.1582,121.0246,121.1391,12558.0
2022-02-01 15:30:00,126.98,127.11,126.98,127.07,12681.0,121.12,121.244,121.12,121.2059,12681.0
2022-02-01 15:35:00,127.07,127.07,126.71,126.72,16757.0,121.2059,121.2059,120.8625,120.872,16757.0
2022-02-01 15:40:00,126.72,126.99,126.71,126.96,16257.0,120.872,121.1296,120.8625,121.1009,16257.0
2022-02-01 15:45:00,126.96,127.07,126.9,127.05,28211.0,121.1009,121.2059,121.0437,121.1868,28211.0
2022-02-01 15:50:00,127.02,127.09,126.95,127.04,40729.0,121.1582,121.2249,121.0914,121.1772,40729.0
2022-02-01 15:55:00,127.03,127.11,126.79,127.0,219091.0,121.1677,121.244,120.9388,121.1391,219091.0
2022-02-02 09:30:00,126.79,127.25,126.61,127.21,46129.0,120.9388,121.3776,120.7671,121.3394,46129.0
2022-02-02 09:35:00,127.28,127.72,127.11,127.54,12010.0,121.4062,121.8259,121.244,121.6542,12010.0
2022-02-02 09:40:00,127.55,127.82,127.13,127.25,29605.0,121.6637,121.9212,121.2631,121.3776,29605.0
2022-02-02 09:45:00,127.31,127.49,127.14,127.3,19740.0,121.4348,121.6065,121.2726,121.4252,19740.0
2022-02-02 09:50:00,127.33,127.56,127.18,127.18,12169.0,121.4539,121.6732,121.3108,121.3108,12169.0
2022-02-02 09:55:00,127.31,127.36,127.11,127.18,22058.0,121.4348,121.4825,121.244,121.3108,22058.0
2022-02-02 10:00:00,127.24,127.63,127.24,127.4,25458.0,121.368,121.74,121.368,121.5206,25458.0
2022-02-02 10:05:00,127.39,127.66,127.35,127.56,12211.0,121.5111,121.7686,121.4729,121.6732,12211.0
2022-02-02 10:10:00,127.56,127.81,127.33,127.34,11088.0,121.6732,121.9117,121.4539,121.4634,11088.0
2022-02-02 10:15:00,127.4,127.58,127.3,127.5,27511.0,121.5206,121.6923,121.4252,121.616,27511.0
2022-02-02 10:20:00,127.49,127.53,127.18,127.2,18858.0,121.6065,121.6446,121.3108,121.3299,18858.0
2022-02-02 10:25:00,127.25,127.38,127.19,127.28,9903.0,121.3776,121.5016,121.3203,121.4062,9903.0
2022-02-02 10:30:00,127.32,127.39,127.16,127.16,17619.0,121.4443,121.5111,121.2917,121.2917,17619.0
2022-02-02 10:35:00,127.16,127.65,127.15,127.65,13126.0,121.2917,121.7591,121.2822,121.7591,13126.0
2022-02-02 10:40:00,127.65,127.73,127.59,127.7,7469.0,121.7591,121.8354,121.7019,121.8068,7469.0
2022-02-02 10:45:00,127.75,127.81,127.43,127.72,36494.0,121.8545,121.9117,121.5492,121.8259,36494.0
2022-02-02 10:50:00,127.76,127.89,127.61,127.79,28478.0,121.864,121.988,121.7209,121.8926,28478.0
2022-02-02 10:55:00,127.72,128.0,127.68,128.0,14675.0,121.8259,122.0929,121.7877,122.0929,14675.0
2022-02-02 11:00:00,128.0,128.0,127.85,127.91,15964.0,122.0929,122.0929,121.9499,122.0071,15964.0
2022-02-02 11:05:00,127.94,128.12,127.87,127.9,31985.0,122.0357,122.2074,121.9689,121.9976,31985.0
2022-02-02 11:10:00,127.89,127.92,127.67,127.7,61188.0,121.988,122.0166,121.7782,121.8068,61188.0
2022-02-02 11:15:00,127.69,128.03,127.69,128.0,20856.0,121.7972,122.1216,121.7972,122.0929,20856.0
2022-02-02 11:20:00,128.03,128.29,127.96,127.96,15275.0,122.1216,122.3696,122.0548,122.0548,15275.0
2022-02-02 11:25:00,127.98,128.14,127.97,128.14,10848.0,122.0739,122.2265,122.0643,122.2265,10848.0
2022-02-02 11:30:00,128.16,128.28,128.15,128.2,10239.0,122.2456,122.36,122.236,122.2837,10239.0
2022-02-02 11:35:00,128.19,128.31,128.17,128.31,11252.0,122.2742,122.3886,122.2551,122.3886,11252.0
2022-02-02 11:40:00,128.29,128.33,127.99,128.11,20875.0,122.3696,122.4077,122.0834,122.1979,20875.0
2022-02-02 11:45:00,128.08,128.24,127.99,128.06,14837.0,122.1693,122.3219,122.0834,122.1502,14837.0
2022-02-02 11:50:00,128.06,128.19,127.93,128.15,13475.0,122.1502,122.2742,122.0262,122.236,13475.0
2022-02-02 11:55:00,128.15,128.16,128.02,128.16,14556.0,122.236,122.2456,122.112,122.2456,14556.0
2022-02-02 12:00:00,128.14,128.2,128.09,128.18,8099.0,122.2265,122.2837,122.1788,122.2646,8099.0
2022-02-02 12:05:00,128.2,128.41,128.2,128.38,5405.0,122.2837,122.484,122.2837,122.4554,5405.0
2022-02-02 12:10:00,128.43,128.43,128.32,128.37,5477.0,122.5031,122.5031,122.3982,122.4459,5477.0
2022-02-02 12:15:00,128.33,128.36,128.11,128.16,9908.0,122.4077,122.4363,122.1979,122.2456,9908.0
2022-02-02 12:20:00,128.16,128.22,128.12,128.21,8336.0,122.2456,122.3028,122.2074,122.2933,8336.0
2022-02-02 12:25:00,128.24,128.34,128.1,128.13,10906.0,122.3219,122.4173,122.1883,122.2169,10906.0
2022-02-02 12:30:00,128.14,128.27,128.07,128.26,13383.0,122.2265,122.3505,122.1597,122.3409,13383.0
2022-02-02 12:35:00,128.28,128.37,128.24,128.37,7187.0,122.36,122.4459,122.3219,122.4459,7187.0
2022-02-02 12:40:00,128.32,128.39,128.31,128.38,5824.0,122.3982,122.4649,122.3886,122.4554,5824.0
2022-02-02 12:45:00,128.4,128.57,128.4,128.53,5244.0,122.4745,122.6366,122.4745,122.5985,5244.0
2022-02-02 12:50:00,128.56,128.56,128.41,128.44,7568.0,122.6271,122.6271,122.484,122.5126,7568.0
2022-02-02 12:55:00,128.48,128.64,128.46,128.63,9376.0,122.5508,122.7034,122.5317,122.6939,9376.0
2022-02-02 13:00:00,128.69,128.7,128.61,128.61,12665.0,122.7511,122.7606,122.6748,122.6748,12665.0
2022-02-02 13:05:00,128.64,128.77,128.64,128.72,7101.0,122.7034,122.8274,122.7034,122.7797,7101.0
2022-02-02 13:10:00,128.69,128.79,128.65,128.75,8948.0,122.7511,122.8465,122.7129,122.8083,8948.0
2022-02-02 13:15:00,128.81,128.85,128.64,128.71,21696.0,122.8656,122.9037,122.7034,122.7702,21696.0
2022-02-02 13:20:00,128.75,128.8,128.68,128.7,10104.0,122.8083,122.856,122.7416,122.7606,10104.0
2022-02-02 13:25:00,128.7,128.74,128.52,128.57,13157.0,122.7606,122.7988,122.5889,122.6366,13157.0
2022-02-02 13:30:00,128.59,128.78,128.58,128.78,7860.0,122.6557,122.8369,122.6462,122.8369,7860.0
2022-02-02 13:35:00,128.76,128.9,128.73,128.86,9934.0,122.8179,122.9514,122.7893,122.9133,9934.0
2022-02-02 13:40:00,128.88,128.9,128.8,128.83,6242.0,122.9323,122.9514,122.856,122.8846,6242.0
2022-02-02 13:45:00,128.82,128.86,128.76,128.78,11091.0,122.8751,122.9133,122.8179,122.8369,11091.0
2022-02-02 13:50:00,128.85,128.96,128.81,128.89,9140.0,122.9037,123.0086,122.8656,122.9419,9140.0
2022-02-02 13:55:00,128.91,128.94,128.87,128.89,5923.0,122.9609,122.9896,122.9228,122.9419,5923.0
2022-02-02 14:00:00,128.89,128.97,128.84,128.97,4393.0,122.9419,123.0182,122.8942,123.0182,4393.0
2022-02-02 14:05:00,128.95,128.96,128.84,128.9,6946.0,122.9991,123.0086,122.8942,122.9514,6946.0
2022-02-02 14:10:00,128.92,128.97,128.82,128.83,10365.0,122.9705,123.0182,122.8751,122.8846,10365.0
2022-02-02 14:15:00,128.85,128.92,128.74,128.92,6889.0,122.9037,122.9705,122.7988,122.9705,6889.0
2022-02-02 14:20:00,128.9,128.9,128.77,128.77,6320.0,122.9514,122.9514,122.8274,122.8274,6320.0
2022-02-02 14:25:00,128.77,128.89,128.74,128.86,8044.0,122.8274,122.9419,122.7988,122.9133,8044.0
2022-02-02 14:30:00,128.89,128.92,128.79,128.92,7342.0,122.9419,122.9705,122.8465,122.9705,7342.0
2022-02-02 14:35:00,128.96,128.97,128.79,128.84,8091.0,123.0086,123.0182,122.8465,122.8942,8091.0
2022-02-02 14:40:00,128.86,129.01,128.86,128.94,17867.0,122.9133,123.0563,122.9133,122.9896,17867.0
2022-02-02 14:45:00,128.94,129.16,128.94,129.08,18941.0,122.9896,123.1994,122.9896,123.1231,18941.0
2022-02-02 14:50:00,129.1,129.16,128.99,129.12,10217.0,123.1422,123.1994,123.0373,123.1613,10217.0
2022-02-02 14:55:00,129.12,129.13,128.77,128.78,18185.0,123.1613,123.1708,122.8274,122.8369,18185.0
2022-02-02 15:00:00,128.79,129.0,128.69,128.97,17807.0,122.8465,123.0468,122.7511,123.0182,17807.0
2022-02-02 15:05:00,128.95,129.07,128.88,128.98,27414.0,122.9991,123.1136,122.9323,123.0277,27414.0
2022-02-02 15:10:00,128.99,129.05,128.88,128.9,25661.0,123.0373,123.0945,122.9323,122.9514,25661.0
2022-02-02 15:15:00,128.91,129.2,128.9,129.11,27945.0,122.9609,123.2376,122.9514,123.1517,27945.0
2022-02-02 15:20:00,129.14,129.18,128.97,129.11,18388.0,123.1803,123.2185,123.0182,123.1517,18388.0
2022-02-02 15:25:00,129.12,129.17,128.87,128.9,17697.0,123.1613,123.2089,122.9228,122.9514,17697.0
2022-02-02 15:30:00,128.89,129.09,128.88,129.09,34430.0,122.9419,123.1326,122.9323,123.1326,34430.0
2022-02-02 15:35:00,129.11,129.12,128.83,128.87,18677.0,123.1517,123.1613,122.8846,122.9228,18677.0
2022-02-02 15:40:00,128.9,129.01,128.87,129.01,23708.0,122.9514,123.0563,122.9228,123.0563,23708.0
2022-02-02 15:45:00,129.0,129.08,128.96,129.07,41325.0,123.0468,123.1231,123.0086,123.1136,41325.0
2022-02-02 15:50:00,129.04,129.1,128.78,128.96,62178.0,123.0849,123.1422,122.8369,123.0086,62178.0
2022-02-02 15:55:00,128.98,129.17,128.82,129.03,162685.0,123.0277,123.2089,122.8751,123.0754,162685.0
2022-02-03 09:30:00,127.27,127.69,125.66,126.12,85732.0,121.3966,121.7972,119.8609,120.2997,85732.0
2022-02-03 09:35:00,126.28,127.03,126.05,126.98,47075.0,120.4523,121.1677,120.2329,121.12,47075.0
2022-02-03 09:40:00,127.03,127.89,126.95,127.51,29784.0,121.1677,121.988,121.0914,121.6256,29784.0
2022-02-03 09:45:00,127.82,127.83,126.69,126.97,69110.0,121.9212,121.9308,120.8434,121.1105,69110.0
2022-02-03 09:50:00,127.11,127.15,126.67,126.82,40411.0,121.244,121.2822,120.8243,120.9674,40411.0
2022-02-03 09:55:00,126.83,126.9,126.5,126.54,38117.0,120.9769,121.0437,120.6622,120.7003,38117.0
2022-02-03 10:00:00,126.6,127.07,126.5,126.96,31238.0,120.7576,121.2059,120.6622,121.1009,31238.0
2022-02-03 10:05:00,126.93,127.51,126.82,127.17,55596.0,121.0723,121.6256,120.9674,121.3012,55596.0
2022-02-03 10:10:00,127.25,127.4,126.96,127.35,8864.0,121.3776,121.5206,121.1009,121.4729,8864.0
2022-02-03 10:15:00,127.35,127.35,126.98,127.05,24842.0,121.4729,121.4729,121.12,121.1868,24842.0
2022-02-03 10:20:00,127.1,127.38,127.04,127.18,11452.0,121.2345,121.5016,121.1772,121.3108,11452.0
2022-02-03 10:25:00,127.2,127.38,126.82,127.03,20633.0,121.3299,121.5016,120.9674,121.1677,20633.0
2022-02-03 10:30:00,127.07,127.12,126.75,126.98,22620.0,121.2059,121.2536,120.9006,121.12,22620.0
2022-02-03 10:35:00,126.97,127.1,126.84,126.9,15554.0,121.1105,121.2345,120.9865,121.0437,15554.0
2022-02-03 10:40:00,126.84,127.01,126.79,126.92,31771.0,120.9865,121.1486,120.9388,121.0628,31771.0
2022-02-03 10:45:00,126.9,127.02,126.7,126.86,24149.0,121.0437,121.1582,120.8529,121.0056,24149.0
2022-02-03 10:50:00,126.8,127.2,126.73,126.9,57349.0,120.9483,121.3299,120.8816,121.0437,57349.0
2022-02-03 10:55:00,126.83,127.0,126.68,126.68,14029.0,120.9769,121.1391,120.8339,120.8339,14029.0
2022-02-03 11:00:00,126.73,126.82,126.49,126.59,15353.0,120.8816,120.9674,120.6526,120.748,15353.0
2022-02-03 11:05:00,126.54,126.7,126.28,126.34,14112.0,120.7003,120.8529,120.4523,120.5096,14112.0
2022-02-03 11:10:00,126.36,126.63,126.3,126.45,16544.0,120.5286,120.7862,120.4714,120.6145,16544.0
2022-02-03 11:15:00,126.46,126.8,126.33,126.77,38962.0,120.624,120.9483,120.5,120.9197,38962.0
2022-02-03 11:20:00,126.81,126.86,126.57,126.76,8481.0,120.9579,121.0056,120.7289,120.9102,8481.0
2022-02-03 11:25:00,126.74,126.82,126.62,126.7,7996.0,120.8911,120.9674,120.7766,120.8529,7996.0
2022-02-03 11:30:00,126.7,126.7,126.48,126.7,7814.0,120.8529,120.8529,120.6431,120.8529,7814.0
2022-02-03 11:35:00,126.71,127.04,126.63,127.02,78740.0,120.8625,121.1772,120.7862,121.1582,78740.0
2022-02-03 11:40:00,126.9,127.07,126.72,126.99,17040.0,121.0437,121.2059,120.872,121.1296,17040.0
2022-02-03 11:45:00,127.02,127.27,126.88,126.88,16188.0,121.1582,121.3966,121.0246,121.0246,16188.0
2022-02-03 11:50:00,126.94,127.12,126.79,126.79,14562.0,121.0819,121.2536,120.9388,120.9388,14562.0
2022-02-03 11:55:00,126.79,126.99,126.78,126.82,12338.0,120.9388,121.1296,120.9292,120.9674,12338.0
2022-02-03 12:00:00,126.81,126.88,126.65,126.76,23606.0,120.9579,121.0246,120.8052,120.9102,23606.0
2022-02-03 12:05:00,126.76,126.84,126.74,126.84,6168.0,120.9102,120.9865,120.8911,120.9865,6168.0
2022-02-03 12:10:00,126.85,126.92,126.73,126.92,13390.0,120.996,121.0628,120.8816,121.0628,13390.0
2022-02-03 12:15:00,126.9,126.91,126.71,126.75,8158.0,121.0437,121.0532,120.8625,120.9006,8158.0
2022-02-03 12:20:00,126.74,126.93,126.66,126.9,20808.0,120.8911,121.0723,120.8148,121.0437,20808.0
2022-02-03 12:25:00,126.88,127.0,126.78,126.84,9967.0,121.0246,121.1391,120.9292,120.9865,9967.0
2022-02-03 12:30:00,126.8,126.86,126.76,126.86,7176.0,120.9483,121.0056,120.9102,121.0056,7176.0
2022-02-03 12:35:00,126.9,127.14,126.89,127.11,9709.0,121.0437,121.2726,121.0342,121.244,9709.0
2022-02-03 12:40:00,127.11,127.12,127.0,127.06,10626.0,121.244,121.2536,121.1391,121.1963,10626.0
2022-02-03 12:45:00,127.01,127.02,126.83,126.93,7878.0,121.1486,121.1582,120.9769,121.0723,7878.0
2022-02-03 12:50:00,126.94,127.02,126.8,126.89,17694.0,121.0819,121.1582,120.9483,121.0342,17694.0
2022-02-03 12:55:00,126.9,127.06,126.88,127.01,25183.0,121.0437,121.1963,121.0246,121.1486,25183.0
2022-02-03 13:00:00,126.96,126.96,126.82,126.91,12668.0,121.1009,121.1009,120.9674,121.0532,12668.0
2022-02-03 13:05:00,126.9,127.0,126.78,126.82,23301.0,121.0437,121.1391,120.9292,120.9674,23301.0
2022-02-03 13:10:00,126.72,126.81,126.68,126.71,5758.0,120.872,120.9579,120.8339,120.8625,5758.0
2022-02-03 13:15:00,126.75,126.89,126.74,126.89,8861.0,120.9006,121.0342,120.8911,121.0342,8861.0
2022-02-03 13:20:00,126.89,127.21,126.88,127.19,21951.0,121.0342,121.3394,121.0246,121.3203,21951.0
2022-02-03 13:25:00,127.2,127.3,127.1,127.13,8759.0,121.3299,121.4252,121.2345,121.2631,8759.0
2022-02-03 13:30:00,127.15,127.6,127.09,127.6,16230.0,121.2822,121.7114,121.2249,121.7114,16230.0
2022-02-03 13:35:00,127.67,127.78,127.59,127.7,14089.0,121.7782,121.8831,121.7019,121.8068,14089.0
2022-02-03 13:40:00,127.73,127.78,127.62,127.66,38023.0,121.8354,121.8831,121.7305,121.7686,38023.0
2022-02-03 13:45:00,127.69,128.04,127.58,128.0,12136.0,121.7972,122.1311,121.6923,122.0929,12136.0
2022-02-03 13:50:00,127.94,127.98,127.85,127.85,9038.0,122.0357,122.0739,121.9499,121.9499,9038.0
2022-02-03 13:55:00,127.85,128.02,127.82,127.93,13982.0,121.9499,122.112,121.9212,122.0262,13982.0
2022-02-03 14:00:00,127.96,128.12,127.89,128.11,6259.0,122.0548,122.2074,121.988,122.1979,6259.0
2022-02-03 14:05:00,128.1,128.23,128.06,128.23,7230.0,122.1883,122.3123,122.1502,122.3123,7230.0
2022-02-03 14:10:00,128.22,128.28,128.16,128.23,10145.0,122.3028,122.36,122.2456,122.3123,10145.0
2022-02-03 14:15:00,128.21,128.35,128.2,128.33,8340.0,122.2933,122.4268,122.2837,122.4077,8340.0
2022-02-03 14:20:00,128.29,128.54,128.23,128.5,19751.0,122.3696,122.608,122.3123,122.5699,19751.0
2022-02-03 14:25:00,128.53,128.58,128.28,128.35,25555.0,122.5985,122.6462,122.36,122.4268,25555.0
2022-02-03 14:30:00,128.33,128.41,128.25,128.37,9722.0,122.4077,122.484,122.3314,122.4459,9722.0
2022-02-03 14:35:00,128.34,128.45,128.24,128.38,16331.0,122.4173,122.5222,122.3219,122.4554,16331.0
2022-02-03 14:40:00,128.34,128.39,128.05,128.12,13680.0,122.4173,122.4649,122.1406,122.2074,13680.0
2022-02-03 14:45:00,128.13,128.34,128.09,128.23,15463.0,122.2169,122.4173,122.1788,122.3123,15463.0
2022-02-03 14:50:00,128.23,128.26,128.06,128.08,9202.0,122.3123,122.3409,122.1502,122.1693,9202.0
2022-02-03 14:55:00,128.07,128.2,128.05,128.14,13653.0,122.1597,122.2837,122.1406,122.2265,13653.0
2022-02-03 15:00:00,128.11,128.15,127.77,127.83,20005.0,122.1979,122.236,121.8736,121.9308,20005.0
2022-02-03 15:05:00,127.84,127.96,127.81,127.95,16664.0,121.9403,122.0548,121.9117,122.0453,16664.0
2022-02-03 15:10:00,127.99,128.16,127.96,128.13,17684.0,122.0834,122.2456,122.0548,122.2169,17684.0
2022-02-03 15:15:00,128.13,128.37,128.13,128.35,14785.0,122.2169,122.4459,122.2169,122.4268,14785.0
2022-02-03 15:20:00,128.38,128.47,128.32,128.38,18952.0,122.4554,122.5413,122.3982,122.4554,18952.0
2022-02-03 15:25:00,128.35,128.35,128.21,128.28,13489.0,122.4268,122.4268,122.2933,122.36,13489.0
2022-02-03 15:30:00,128.27,128.3,127.82,127.9,34036.0,122.3505,122.3791,121.9212,121.9976,34036.0
2022-02-03 15:35:00,127.83,127.92,127.73,127.82,28994.0,121.9308,122.0166,121.8354,121.9212,28994.0
2022-02-03 15:40:00,127.79,127.96,127.77,127.92,26232.0,121.8926,122.0548,121.8736,122.0166,26232.0
2022-02-03 15:45:00,127.91,127.95,127.85,127.9,50619.0,122.0071,122.0453,121.9499,121.9976,50619.0
2022-02-03 15:50:00,127.88,127.93,127.79,127.85,71287.0,121.9785,122.0262,121.8926,121.9499,71287.0
2022-02-03 15:55:00,127.88,128.17,127.85,127.89,152903.0,121.9785,122.2551,121.9499,121.988,152903.0
2022-02-04 09:30:00,127.44,127.98,126.98,127.9,37821.0,121.5588,122.0739,121.12,121.9976,37821.0
2022-02-04 09:35:00,127.86,128.28,127.62,128.23,26750.0,121.9594,122.36,121.7305,122.3123,26750.0
2022-02-04 09:40:00,128.16,128.26,127.77,128.26,16717.0,122.2456,122.3409,121.8736,122.3409,16717.0
2022-02-04 09:45:00,128.24,128.32,128.09,128.11,13377.0,122.3219,122.3982,122.1788,122.1979,13377.0
2022-02-04 09:50:00,128.11,128.16,127.89,128.09,9585.0,122.1979,122.2456,121.988,122.1788,9585.0
2022-02-04 09:55:00,128.06,128.13,127.92,127.98,12327.0,122.1502,122.2169,122.0166,122.0739,12327.0
2022-02-04 10:00:00,127.98,128.08,127.75,128.05,18719.0,122.0739,122.1693,121.8545,122.1406,18719.0
2022-02-04 10:05:00,128.0,128.5,127.98,128.5,13531.0,122.0929,122.5699,122.0739,122.5699,13531.0
2022-02-04 10:10:00,128.45,128.84,128.38,128.84,16638.0,122.5222,122.8942,122.4554,122.8942,16638.0
2022-02-04 10:15:00,128.84,128.93,128.74,128.89,12571.0,122.8942,122.98,122.7988,122.9419,12571.0
2022-02-04 10:20:00,128.84,128.98,128.84,128.94,15410.0,122.8942,123.0277,122.8942,122.9896,15410.0
2022-02-04 10:25:00,128.98,129.07,128.58,128.58,29035.0,123.0277,123.1136,122.6462,122.6462,29035.0
2022-02-04 10:30:00,128.64,128.88,128.53,128.57,19022.0,122.7034,122.9323,122.5985,122.6366,19022.0
2022-02-04 10:35:00,128.5,128.6,128.26,128.46,16958.0,122.5699,122.6653,122.3409,122.5317,16958.0
2022-02-04 10:40:00,128.4,128.63,128.31,128.63,17003.0,122.4745,122.6939,122.3886,122.6939,17003.0
2022-02-04 10:45:00,128.57,128.63,128.41,128.56,12908.0,122.6366,122.6939,122.484,122.6271,12908.0
2022-02-04 10:50:00,128.56,129.0,128.56,128.98,24935.0,122.6271,123.0468,122.6271,123.0277,24935.0
2022-02-04 10:55:00,128.98,129.0,128.82,128.96,13387.0,123.0277,123.0468,122.8751,123.0086,13387.0
2022-02-04 11:00:00,128.97,129.2,128.96,129.05,17313.0,123.0182,123.2376,123.0086,123.0945,17313.0
2022-02-04 11:05:00,129.0,129.08,128.82,128.98,14737.0,123.0468,123.1231,122.8751,123.0277,14737.0
2022-02-04 11:10:00,128.93,128.95,128.68,128.76,23157.0,122.98,122.9991,122.7416,122.8179,23157.0
2022-02-04 11:15:00,128.79,128.93,128.73,128.91,10014.0,122.8465,122.98,122.7893,122.9609,10014.0
2022-02-04 11:20:00,128.92,129.0,128.82,128.92,14944.0,122.9705,123.0468,122.8751,122.9705,14944.0
2022-02-04 11:25:00,128.88,129.3,128.88,129.3,22115.0,122.9323,123.3329,122.9323,123.3329,22115.0
2022-02-04 11:30:00,129.28,129.48,129.22,129.39,16475.0,123.3139,123.5046,123.2566,123.4188,16475.0
2022-02-04 11:35:00,129.41,129.53,129.36,129.48,12839.0,123.4379,123.5523,123.3902,123.5046,12839.0
2022-02-04 11:40:00,129.51,129.53,129.38,129.5,16484.0,123.5333,123.5523,123.4093,123.5237,16484.0
2022-02-04 11:45:00,129.47,129.57,129.37,129.38,9228.0,123.4951,123.5905,123.3997,123.4093,9228.0
2022-02-04 11:50:00,129.4,129.49,129.37,129.4,23456.0,123.4283,123.5142,123.3997,123.4283,23456.0
2022-02-04 11:55:00,129.37,129.5,129.34,129.34,9452.0,123.3997,123.5237,123.3711,123.3711,9452.0
2022-02-04 12:00:00,129.34,129.34,129.2,129.24,13529.0,123.3711,123.3711,123.2376,123.2757,13529.0
2022-02-04 12:05:00,129.25,129.34,129.17,129.33,6884.0,123.2853,123.3711,123.2089,123.3616,6884.0
2022-02-04 12:10:00,129.35,129.37,129.2,129.3,10801.0,123.3806,123.3997,123.2376,123.3329,10801.0
2022-02-04 12:15:00,129.31,129.41,129.28,129.3,7735.0,123.3425,123.4379,123.3139,123.3329,7735.0
2022-02-04 12:20:00,129.3,129.3,129.13,129.16,6153.0,123.3329,123.3329,123.1708,123.1994,6153.0
2022-02-04 12:25:00,129.2,129.31,129.16,129.26,10999.0,123.2376,123.3425,123.1994,123.2948,10999.0
2022-02-04 12:30:00,129.24,129.26,128.99,129.03,10720.0,123.2757,123.2948,123.0373,123.0754,10720.0
2022-02-04 12:35:00,129.06,129.19,129.04,129.19,5345.0,123.104,123.228,123.0849,123.228,5345.0
2022-02-04 12:40:00,129.19,129.27,129.16,129.22,6355.0,123.228,123.3043,123.1994,123.2566,6355.0
2022-02-04 12:45:00,129.23,129.26,129.14,129.26,6820.0,123.2662,123.2948,123.1803,123.2948,6820.0
2022-02-04 12:50:00,129.27,129.35,129.26,129.31,4324.0,123.3043,123.3806,123.2948,123.3425,4324.0
2022-02-04 12:55:00,129.3,129.5,129.26,129.46,11990.0,123.3329,123.5237,123.2948,123.4856,11990.0
2022-02-04 13:00:00,129.53,129.77,129.5,129.77,10157.0,123.5523,123.7813,123.5237,123.7813,10157.0
2022-02-04 13:05:00,129.75,129.8,129.7,129.75,6136.0,123.7622,123.8099,123.7145,123.7622,6136.0
2022-02-04 13:10:00,129.72,129.85,129.66,129.69,6997.0,123.7336,123.8576,123.6763,123.705,6997.0
2022-02-04 13:15:00,129.71,129.8,129.67,129.78,15738.0,123.724,123.8099,123.6859,123.7908,15738.0
2022-02-04 13:20:00,129.78,130.05,129.77,130.01,19311.0,123.7908,124.0483,123.7813,124.0102,19311.0
2022-02-04 13:25:00,129.99,130.01,129.69,129.69,24344.0,123.9911,124.0102,123.705,123.705,24344.0
2022-02-04 13:30:00,129.76,129.79,129.68,129.72,4386.0,123.7717,123.8003,123.6954,123.7336,4386.0
2022-02-04 13:35:00,129.75,129.82,129.66,129.75,12584.0,123.7622,123.829,123.6763,123.7622,12584.0
2022-02-04 13:40:00,129.8,130.03,129.76,129.96,11841.0,123.8099,124.0293,123.7717,123.9625,11841.0
2022-02-04 13:45:00,129.87,129.89,129.79,129.86,7203.0,123.8766,123.8957,123.8003,123.8671,7203.0
2022-02-04 13:50:00,129.88,129.95,129.88,129.94,5208.0,123.8862,123.953,123.8862,123.9434,5208.0
2022-02-04 13:55:00,129.91,129.96,129.84,129.94,6414.0,123.9148,123.9625,123.848,123.9434,6414.0
2022-02-04 14:00:00,129.98,130.02,129.91,129.95,11310.0,123.9816,124.0197,123.9148,123.953,11310.0
2022-02-04 14:05:00,129.92,129.97,129.76,129.77,5082.0,123.9243,123.972,123.7717,123.7813,5082.0
2022-02-04 14:10:00,129.76,129.76,129.58,129.68,10705.0,123.7717,123.7717,123.6,123.6954,10705.0
2022-02-04 14:15:00,129.71,129.72,129.57,129.57,5982.0,123.724,123.7336,123.5905,123.5905,5982.0
2022-02-04 14:20:00,129.56,129.6,129.45,129.46,13619.0,123.581,123.6191,123.476,123.4856,13619.0
2022-02-04 14:25:00,129.45,129.63,129.44,129.52,14070.0,123.476,123.6477,123.4665,123.5428,14070.0
2022-02-04 14:30:00,129.55,129.77,129.47,129.74,12710.0,123.5714,123.7813,123.4951,123.7526,12710.0
2022-02-04 14:35:00,129.74,129.91,129.71,129.87,11910.0,123.7526,123.9148,123.724,123.8766,11910.0
2022-02-04 14:40:00,129.87,129.92,129.7,129.78,16356.0,123.8766,123.9243,123.7145,123.7908,16356.0
2022-02-04 14:45:00,129.78,129.86,129.73,129.83,11102.0,123.7908,123.8671,123.7431,123.8385,11102.0
2022-02-04 14:50:00,129.82,129.97,129.77,129.97,12016.0,123.829,123.972,123.7813,123.972,12016.0
2022-02-04 14:55:00,129.94,130.13,129.94,130.1,16018.0,123.9434,124.1246,123.9434,124.096,16018.0
2022-02-04 15:00:00,130.12,130.24,130.1,130.22,18266.0,124.1151,124.2296,124.096,124.2105,18266.0
2022-02-04 15:05:00,130.22,130.41,130.19,130.39,18660.0,124.2105,124.3917,124.1819,124.3726,18660.0
2022-02-04 15:10:00,130.39,130.69,130.38,130.62,21545.0,124.3726,124.6588,124.3631,124.592,21545.0
2022-02-04 15:15:00,130.65,130.66,130.45,130.57,17746.0,124.6206,124.6302,124.4299,124.5443,17746.0
2022-02-04 15:20:00,130.57,130.69,130.43,130.69,23161.0,124.5443,124.6588,124.4108,124.6588,23161.0
2022-02-04 15:25:00,130.69,130.76,130.55,130.58,22488.0,124.6588,124.7256,124.5253,124.5539,22488.0
2022-02-04 15:30:00,130.6,130.7,130.56,130.56,42654.0,124.573,124.6683,124.5348,124.5348,42654.0
2022-02-04 15:35:00,130.54,130.57,130.37,130.44,27880.0,124.5157,124.5443,124.3536,124.4203,27880.0
2022-02-04 15:40:00,130.44,130.45,130.21,130.32,37442.0,124.4203,124.4299,124.201,124.3059,37442.0
2022-02-04 15:45:00,130.31,130.33,130.0,130.1,84756.0,124.2963,124.3154,124.0006,124.096,84756.0
2022-02-04 15:50:00,130.1,130.25,129.9,130.0,107344.0,124.096,124.2391,123.9053,124.0006,107344.0
2022-02-04 15:55:00,129.97,129.98,129.1,129.79,585108.0,123.972,123.9816,123.1422,123.8003,585108.0
2022-02-07 09:30:00,129.8,130.0,129.32,129.68,43990.0,123.8099,124.0006,123.352,123.6954,43990.0
2022-02-07 09:35:00,129.73,129.93,129.67,129.72,6965.0,123.7431,123.9339,123.6859,123.7336,6965.0
2022-02-07 09:40:00,129.75,129.78,129.41,129.45,10473.0,123.7622,123.7908,123.4379,123.476,10473.0
2022-02-07 09:45:00,129.39,129.44,129.13,129.19,8856.0,123.4188,123.4665,123.1708,123.228,8856.0
2022-02-07 09:50:00,129.2,129.39,129.15,129.18,7367.0,123.2376,123.4188,123.1899,123.2185,7367.0
2022-02-07 09:55:00,129.18,129.18,128.81,128.94,8160.0,123.2185,123.2185,122.8656,122.9896,8160.0
2022-02-07 10:00:00,128.93,129.07,128.89,129.07,11493.0,122.98,123.1136,122.9419,123.1136,11493.0
2022-02-07 10:05:00,129.07,129.22,128.86,128.88,10434.0,123.1136,123.2566,122.9133,122.9323,10434.0
2022-02-07 10:10:00,128.92,128.92,128.46,128.5,9622.0,122.9705,122.9705,122.5317,122.5699,9622.0
2022-02-07 10:15:00,128.47,128.58,128.46,128.52,6526.0,122.5413,122.6462,122.5317,122.5889,6526.0
2022-02-07 10:20:00,128.48,128.98,128.47,128.98,18510.0,122.5508,123.0277,122.5413,123.0277,18510.0
2022-02-07 10:25:00,128.98,128.98,128.85,128.91,5102.0,123.0277,123.0277,122.9037,122.9609,5102.0
2022-02-07 10:30:00,128.9,129.38,128.87,129.34,22215.0,122.9514,123.4093,122.9228,123.3711,22215.0
2022-02-07 10:35:00,129.34,129.34,128.99,129.03,14126.0,123.3711,123.3711,123.0373,123.0754,14126.0
2022-02-07 10:40:00,128.98,129.02,128.76,128.85,10211.0,123.0277,123.0659,122.8179,122.9037,10211.0
2022-02-07 10:45:00,128.88,129.04,128.83,128.93,17511.0,122.9323,123.0849,122.8846,122.98,17511.0
2022-02-07 10:50:00,128.96,129.09,128.89,129.06,10458.0,123.0086,123.1326,122.9419,123.104,10458.0
2022-02-07 10:55:00,129.02,129.07,128.97,128.99,5316.0,123.0659,123.1136,123.0182,123.0373,5316.0
2022-02-07 11:00:00,128.97,129.02,128.66,128.71,28057.0,123.0182,123.0659,122.7225,122.7702,28057.0
2022-02-07 11:05:00,128.71,128.71,128.54,128.59,7009.0,122.7702,122.7702,122.608,122.6557,7009.0
2022-02-07 11:10:00,128.64,128.68,128.62,128.68,4261.0,122.7034,122.7416,122.6843,122.7416,4261.0
2022-02-07 11:15:00,128.7,128.71,128.6,128.71,5369.0,122.7606,122.7702,122.6653,122.7702,5369.0
2022-02-07 11:20:00,128.74,128.81,128.7,128.81,5018.0,122.7988,122.8656,122.7606,122.8656,5018.0
2022-02-07 11:25:00,128.83,128.88,128.74,128.75,13677.0,122.8846,122.9323,122.7988,122.8083,13677.0
2022-02-07 11:30:00,128.76,128.76,128.52,128.56,4615.0,122.8179,122.8179,122.5889,122.6271,4615.0
2022-02-07 11:35:00,128.52,128.6,128.29,128.3,7272.0,122.5889,122.6653,122.3696,122.3791,7272.0
2022-02-07 11:40:00,128.28,128.3,128.1,128.11,10524.0,122.36,122.3791,122.1883,122.1979,10524.0
2022-02-07 11:45:00,128.11,128.37,128.11,128.37,6757.0,122.1979,122.4459,122.1979,122.4459,6757.0
2022-02-07 11:50:00,128.38,128.46,128.36,128.4,4002.0,122.4554,122.5317,122.4363,122.4745,4002.0
2022-02-07 11:55:00,128.38,128.58,128.38,128.57,7182.0,122.4554,122.6462,122.4554,122.6366,7182.0
2022-02-07 12:00:00,128.5,128.53,128.43,128.52,7555.0,122.5699,122.5985,122.5031,122.5889,7555.0
2022-02-07 12:05:00,128.5,128.5,128.35,128.35,7521.0,122.5699,122.5699,122.4268,122.4268,7521.0
2022-02-07 12:10:00,128.36,128.41,128.28,128.38,5414.0,122.4363,122.484,122.36,122.4554,5414.0
2022-02-07 12:15:00,128.4,128.53,128.38,128.53,4771.0,122.4745,122.5985,122.4554,122.5985,4771.0
2022-02-07 12:20:00,128.51,128.56,128.47,128.49,5273.0,122.5794,122.6271,122.5413,122.5603,5273.0
2022-02-07 12:25:00,128.5,128.51,128.31,128.31,4063.0,122.5699,122.5794,122.3886,122.3886,4063.0
2022-02-07 12:30:00,128.23,128.24,128.11,128.19,18724.0,122.3123,122.3219,122.1979,122.2742,18724.0
2022-02-07 12:35:00,128.21,128.25,128.12,128.2,7734.0,122.2933,122.3314,122.2074,122.2837,7734.0
2022-02-07 12:40:00,128.21,128.41,128.21,128.35,8385.0,122.2933,122.484,122.2933,122.4268,8385.0
2022-02-07 12:45:00,128.36,128.63,128.35,128.59,22319.0,122.4363,122.6939,122.4268,122.6557,22319.0
2022-02-07 12:50:00,128.62,128.76,128.61,128.72,8399.0,122.6843,122.8179,122.6748,122.7797,8399.0
2022-02-07 12:55:00,128.76,128.83,128.76,128.81,8464.0,122.8179,122.8846,122.8179,122.8656,8464.0
2022-02-07 13:00:00,128.81,128.99,128.74,128.97,5382.0,122.8656,123.0373,122.7988,123.0182,5382.0
2022-02-07 13:05:00,128.98,128.98,128.9,128.96,3731.0,123.0277,123.0277,122.9514,123.0086,3731.0
2022-02-07 13:10:00,128.92,128.98,128.83,128.84,5528.0,122.9705,123.0277,122.8846,122.8942,5528.0
2022-02-07 13:15:00,128.83,128.89,128.74,128.8,6716.0,122.8846,122.9419,122.7988,122.856,6716.0
2022-02-07 13:20:00,128.78,128.81,128.7,128.72,12739.0,122.8369,122.8656,122.7606,122.7797,12739.0
2022-02-07 13:25:00,128.76,128.84,128.73,128.83,7998.0,122.8179,122.8942,122.7893,122.8846,7998.0
2022-02-07 13:30:00,128.87,128.92,128.81,128.92,7986.0,122.9228,122.9705,122.8656,122.9705,7986.0
2022-02-07 13:35:00,128.89,128.92,128.83,128.83,8164.0,122.9419,122.9705,122.8846,122.8846,8164.0
2022-02-07 13:40:00,128.84,128.85,128.76,128.77,7709.0,122.8942,122.9037,122.8179,122.8274,7709.0
2022-02-07 13:45:00,128.76,128.84,128.55,128.59,5598.0,122.8179,122.8942,122.6176,122.6557,5598.0
2022-02-07 13:50:00,128.62,128.62,128.55,128.61,8854.0,122.6843,122.6843,122.6176,122.6748,8854.0
2022-02-07 13:55:00,128.59,128.67,128.59,128.62,7542.0,122.6557,122.732,122.6557,122.6843,7542.0
2022-02-07 14:00:00,128.62,128.62,128.44,128.45,8650.0,122.6843,122.6843,122.5126,122.5222,8650.0
2022-02-07 14:05:00,128.44,128.54,128.4,128.52,9049.0,122.5126,122.608,122.4745,122.5889,9049.0
2022-02-07 14:10:00,128.55,128.59,128.51,128.52,3344.0,122.6176,122.6557,122.5794,122.5889,3344.0
2022-02-07 14:15:00,128.5,128.65,128.5,128.65,6316.0,122.5699,122.7129,122.5699,122.7129,6316.0
2022-02-07 14:20:00,128.68,128.7,128.39,128.45,11540.0,122.7416,122.7606,122.4649,122.5222,11540.0
2022-02-07 14:25:00,128.44,128.71,128.43,128.69,13609.0,122.5126,122.7702,122.5031,122.7511,13609.0
2022-02-07 14:30:00,128.7,128.7,128.56,128.64,8345.0,122.7606,122.7606,122.6271,122.7034,8345.0
2022-02-07 14:35:00,128.65,128.68,128.58,128.61,5919.0,122.7129,122.7416,122.6462,122.6748,5919.0
2022-02-07 14:40:00,128.59,128.72,128.58,128.7,8915.0,122.6557,122.7797,122.6462,122.7606,8915.0
2022-02-07 14:45:00,128.69,128.71,128.63,128.64,6073.0,122.7511,122.7702,122.6939,122.7034,6073.0
2022-02-07 14:50:00,128.62,128.65,128.59,128.61,4880.0,122.6843,122.7129,122.6557,122.6748,4880.0
2022-02-07 14:55:00,128.57,128.65,128.57,128.6,4664.0,122.6366,122.7129,122.6366,122.6653,4664.0
2022-02-07 15:00:00,128.59,128.77,128.58,128.77,7755.0,122.6557,122.8274,122.6462,122.8274,7755.0
2022-02-07 15:05:00,128.77,128.8,128.7,128.76,8205.0,122.8274,122.856,122.7606,122.8179,8205.0
2022-02-07 15:10:00,128.73,128.94,128.73,128.94,7216.0,122.7893,122.9896,122.7893,122.9896,7216.0
2022-02-07 15:15:00,128.94,128.95,128.85,128.86,10271.0,122.9896,122.9991,122.9037,122.9133,10271.0
2022-02-07 15:20:00,128.86,128.86,128.55,128.65,11408.0,122.9133,122.9133,122.6176,122.7129,11408.0
2022-02-07 15:25:00,128.65,128.69,128.33,128.35,12626.0,122.7129,122.7511,122.4077,122.4268,12626.0
2022-02-07 15:30:00,128.35,128.43,128.17,128.2,16461.0,122.4268,122.5031,122.2551,122.2837,16461.0
2022-02-07 15:35:00,128.21,128.26,127.96,127.98,18299.0,122.2933,122.3409,122.0548,122.0739,18299.0
2022-02-07 15:40:00,127.96,128.06,127.85,127.94,26884.0,122.0548,122.1502,121.9499,122.0357,26884.0
2022-02-07 15:45:00,127.91,128.04,127.82,127.87,31790.0,122.0071,122.1311,121.9212,121.9689,31790.0
2022-02-07 15:50:00,127.89,128.07,127.45,127.49,46164.0,121.988,122.1597,121.5683,121.6065,46164.0
2022-02-07 15:55:00,127.46,127.8,127.3,127.68,163466.0,121.5779,121.9022,121.4252,121.7877,163466.0
2022-02-08 09:30:00,127.01,127.23,126.11,126.29,54221.0,121.1486,121.3585,120.2902,120.4619,54221.0
2022-02-08 09:35:00,126.25,126.4,125.82,125.94,46942.0,120.4237,120.5668,120.0135,120.128,46942.0
2022-02-08 09:40:00,125.94,125.96,125.3,125.49,31141.0,120.128,120.1471,119.5175,119.6988,31141.0
2022-02-08 09:45:00,125.44,125.44,125.1,125.14,34028.0,119.6511,119.6511,119.3268,119.3649,34028.0
2022-02-08 09:50:00,125.17,125.27,125.01,125.06,35080.0,119.3935,119.4889,119.2409,119.2886,35080.0
2022-02-08 09:55:00,125.04,125.49,125.04,125.42,40789.0,119.2695,119.6988,119.2695,119.632,40789.0
2022-02-08 10:00:00,125.4,125.4,125.09,125.22,25108.0,119.6129,119.6129,119.3172,119.4412,25108.0
2022-02-08 10:05:00,125.25,125.54,125.22,125.38,24044.0,119.4699,119.7465,119.4412,119.5939,24044.0
2022-02-08 10:10:00,125.38,125.52,125.05,125.08,54948.0,119.5939,119.7274,119.2791,119.3077,54948.0
2022-02-08 10:15:00,125.1,125.22,124.89,124.9,32012.0,119.3268,119.4412,119.1265,119.136,32012.0
2022-02-08 10:20:00,124.92,125.02,124.66,124.76,22766.0,119.1551,119.2505,118.9071,119.0025,22766.0
2022-02-08 10:25:00,124.76,124.81,124.51,124.65,19834.0,119.0025,119.0502,118.764,118.8975,19834.0
2022-02-08 10:30:00,124.65,124.94,124.63,124.9,21236.0,118.8975,119.1742,118.8785,119.136,21236.0
2022-02-08 10:35:00,124.87,124.97,124.68,124.97,19924.0,119.1074,119.2028,118.9262,119.2028,19924.0
2022-02-08 10:40:00,124.95,124.99,124.8,124.89,10642.0,119.1837,119.2219,119.0406,119.1265,10642.0
2022-02-08 10:45:00,124.91,125.25,124.86,125.02,20547.0,119.1455,119.4699,119.0979,119.2505,20547.0
2022-02-08 10:50:00,124.99,125.16,124.92,125.07,16493.0,119.2219,119.384,119.1551,119.2982,16493.0
2022-02-08 10:55:00,125.04,125.23,125.0,125.19,12893.0,119.2695,119.4508,119.2314,119.4126,12893.0
2022-02-08 11:00:00,125.16,125.45,125.11,125.32,45450.0,119.384,119.6606,119.3363,119.5366,45450.0
2022-02-08 11:05:00,125.34,125.61,125.34,125.58,11097.0,119.5557,119.8132,119.5557,119.7846,11097.0
2022-02-08 11:10:00,125.6,125.71,125.55,125.71,16542.0,119.8037,119.9086,119.756,119.9086,16542.0
2022-02-08 11:15:00,125.67,125.92,125.67,125.85,16352.0,119.8705,120.1089,119.8705,120.0422,16352.0
2022-02-08 11:20:00,125.87,125.87,125.59,125.68,14591.0,120.0612,120.0612,119.7942,119.88,14591.0
2022-02-08 11:25:00,125.66,125.84,125.61,125.84,27550.0,119.8609,120.0326,119.8132,120.0326,27550.0
2022-02-08 11:30:00,125.84,126.3,125.82,126.23,28333.0,120.0326,120.4714,120.0135,120.4046,28333.0
2022-02-08 11:35:00,126.23,126.38,126.21,126.36,11844.0,120.4046,120.5477,120.3855,120.5286,11844.0
2022-02-08 11:40:00,126.36,126.51,126.36,126.39,11820.0,120.5286,120.6717,120.5286,120.5572,11820.0
2022-02-08 11:45:00,126.42,126.48,126.35,126.44,11292.0,120.5859,120.6431,120.5191,120.6049,11292.0
2022-02-08 11:50:00,126.4,126.6,126.38,126.59,12554.0,120.5668,120.7576,120.5477,120.748,12554.0
2022-02-08 11:55:00,126.6,126.8,126.59,126.78,19045.0,120.7576,120.9483,120.748,120.9292,19045.0
2022-02-08 12:00:00,126.79,126.94,126.78,126.83,12199.0,120.9388,121.0819,120.9292,120.9769,12199.0
2022-02-08 12:05:00,126.75,126.75,126.64,126.69,9991.0,120.9006,120.9006,120.7957,120.8434,9991.0
2022-02-08 12:10:00,126.68,126.84,126.64,126.8,9490.0,120.8339,120.9865,120.7957,120.9483,9490.0
2022-02-08 12:15:00,126.78,126.89,126.71,126.87,7659.0,120.9292,121.0342,120.8625,121.0151,7659.0
2022-02-08 12:20:00,126.87,126.98,126.86,126.88,8210.0,121.0151,121.12,121.0056,121.0246,8210.0
2022-02-08 12:25:00,126.87,126.91,126.77,126.87,10358.0,121.0151,121.0532,120.9197,121.0151,10358.0
2022-02-08 12:30:00,126.88,126.99,126.87,126.94,14459.0,121.0246,121.1296,121.0151,121.0819,14459.0
2022-02-08 12:35:00,126.96,127.2,126.93,127.2,16105.0,121.1009,121.3299,121.0723,121.3299,16105.0
2022-02-08 12:40:00,127.18,127.27,127.13,127.22,17656.0,121.3108,121.3966,121.2631,121.3489,17656.0
2022-02-08 12:45:00,127.24,127.27,127.11,127.12,10695.0,121.368,121.3966,121.244,121.2536,10695.0
2022-02-08 12:50:00,127.14,127.26,127.11,127.11,14661.0,121.2726,121.3871,121.244,121.244,14661.0
2022-02-08 12:55:00,127.12,127.22,127.09,127.13,11229.0,121.2536,121.3489,121.2249,121.2631,11229.0
2022-02-08 13:00:00,127.16,127.29,127.15,127.19,13213.0,121.2917,121.4157,121.2822,121.3203,13213.0
2022-02-08 13:05:00,127.19,127.23,127.02,127.07,11317.0,121.3203,121.3585,121.1582,121.2059,11317.0
2022-02-08 13:10:00,127.05,127.17,127.0,127.17,15579.0,121.1868,121.3012,121.1391,121.3012,15579.0
2022-02-08 13:15:00,127.18,127.22,126.99,127.1,13106.0,121.3108,121.3489,121.1296,121.2345,13106.0
2022-02-08 13:20:00,127.11,127.17,126.99,127.06,12653.0,121.244,121.3012,121.1296,121.1963,12653.0
2022-02-08 13:25:00,127.04,127.13,126.96,127.09,9618.0,121.1772,121.2631,121.1009,121.2249,9618.0
2022-02-08 13:30:00,127.08,127.16,127.02,127.04,11496.0,121.2154,121.2917,121.1582,121.1772,11496.0
2022-02-08 13:35:00,127.06,127.17,127.03,127.11,13156.0,121.1963,121.3012,121.1677,121.244,13156.0
2022-02-08 13:40:00,127.12,127.16,127.08,127.1,16201.0,121.2536,121.2917,121.2154,121.2345,16201.0
2022-02-08 13:45:00,127.11,127.2,127.04,127.19,12150.0,121.244,121.3299,121.1772,121.3203,12150.0
2022-02-08 13:50:00,127.17,127.19,127.1,127.16,10991.0,121.3012,121.3203,121.2345,121.2917,10991.0
2022-02-08 13:55:00,127.19,127.25,127.16,127.23,10818.0,121.3203,121.3776,121.2917,121.3585,10818.0
2022-02-08 14:00:00,127.24,127.33,127.21,127.33,15353.0,121.368,121.4539,121.3394,121.4539,15353.0
2022-02-08 14:05:00,127.33,127.5,127.32,127.38,11570.0,121.4539,121.616,121.4443,121.5016,11570.0
2022-02-08 14:10:00,127.37,127.56,127.35,127.54,15686.0,121.492,121.6732,121.4729,121.6542,15686.0
2022-02-08 14:15:00,127.54,127.55,127.4,127.43,13980.0,121.6542,121.6637,121.5206,121.5492,13980.0
2022-02-08 14:20:00,127.42,127.43,127.19,127.21,12170.0,121.5397,121.5492,121.3203,121.3394,12170.0
2022-02-08 14:25:00,127.23,127.24,127.13,127.16,10118.0,121.3585,121.368,121.2631,121.2917,10118.0
2022-02-08 14:30:00,127.16,127.28,127.09,127.28,15198.0,121.2917,121.4062,121.2249,121.4062,15198.0
2022-02-08 14:35:00,127.29,127.39,127.13,127.15,16493.0,121.4157,121.5111,121.2631,121.2822,16493.0
2022-02-08 14:40:00,127.16,127.3,127.15,127.22,12665.0,121.2917,121.4252,121.2822,121.3489,12665.0
2022-02-08 14:45:00,127.24,127.3,127.15,127.2,12793.0,121.368,121.4252,121.2822,121.3299,12793.0
2022-02-08 14:50:00,127.21,127.32,127.2,127.32,15087.0,121.3394,121.4443,121.3299,121.4443,15087.0
2022-02-08 14:55:00,127.3,127.37,127.24,127.27,15370.0,121.4252,121.492,121.368,121.3966,15370.0
2022-02-08 15:00:00,127.27,127.49,127.21,127.48,21036.0,121.3966,121.6065,121.3394,121.5969,21036.0
2022-02-08 15:05:00,127.48,127.6,127.46,127.55,31382.0,121.5969,121.7114,121.5779,121.6637,31382.0
2022-02-08 15:10:00,127.57,127.92,127.55,127.92,18834.0,121.6828,122.0166,121.6637,122.0166,18834.0
2022-02-08 15:15:00,127.91,128.08,127.88,128.03,22694.0,122.0071,122.1693,121.9785,122.1216,22694.0
2022-02-08 15:20:00,128.02,128.04,127.82,127.86,16798.0,122.112,122.1311,121.9212,121.9594,16798.0
2022-02-08 15:25:00,127.86,127.87,127.73,127.82,19008.0,121.9594,121.9689,121.8354,121.9212,19008.0
2022-02-08 15:30:00,127.85,128.07,127.72,128.03,42189.0,121.9499,122.1597,121.8259,122.1216,42189.0
2022-02-08 15:35:00,128.05,128.06,127.85,127.85,21778.0,122.1406,122.1502,121.9499,121.9499,21778.0
2022-02-08 15:40:00,127.9,128.03,127.86,127.95,36166.0,121.9976,122.1216,121.9594,122.0453,36166.0
2022-02-08 15:45:00,127.94,127.94,127.75,127.82,50356.0,122.0357,122.0357,121.8545,121.9212,50356.0
2022-02-08 15:50:00,127.83,127.89,127.59,127.83,72331.0,121.9308,121.988,121.7019,121.9308,72331.0
2022-02-08 15:55:00,127.84,128.01,127.54,127.63,167684.0,121.9403,122.1025,121.6542,121.74,167684.0
2022-02-09 09:30:00,129.01,129.81,128.83,129.65,41121.0,123.0563,123.8194,122.8846,123.6668,41121.0
2022-02-09 09:35:00,129.68,129.96,129.65,129.8,9394.0,123.6954,123.9625,123.6668,123.8099,9394.0
2022-02-09 09:40:00,129.85,130.1,129.7,130.05,14279.0,123.8576,124.096,123.7145,124.0483,14279.0
2022-02-09 09:45:00,130.12,130.53,130.08,130.53,19042.0,124.1151,124.5062,124.077,124.5062,19042.0
2022-02-09 09:50:00,130.6,130.7,130.24,130.55,40590.0,124.573,124.6683,124.2296,124.5253,40590.0
2022-02-09 09:55:00,130.55,130.59,130.34,130.34,13374.0,124.5253,124.5634,124.325,124.325,13374.0
2022-02-09 10:00:00,130.33,130.67,130.32,130.57,11043.0,124.3154,124.6397,124.3059,124.5443,11043.0
2022-02-09 10:05:00,130.53,130.68,130.51,130.52,12258.0,124.5062,124.6493,124.4871,124.4966,12258.0
2022-02-09 10:10:00,130.51,130.58,130.37,130.41,13219.0,124.4871,124.5539,124.3536,124.3917,13219.0
2022-02-09 10:15:00,130.35,130.46,130.07,130.07,12396.0,124.3345,124.4394,124.0674,124.0674,12396.0
2022-02-09 10:20:00,130.1,130.3,130.04,130.13,23921.0,124.096,124.2868,124.0388,124.1246,23921.0
2022-02-09 10:25:00,130.15,130.3,130.15,130.2,16125.0,124.1437,124.2868,124.1437,124.1914,16125.0
2022-02-09 10:30:00,130.2,130.35,130.2,130.3,15962.0,124.1914,124.3345,124.1914,124.2868,15962.0
2022-02-09 10:35:00,130.3,130.42,130.27,130.34,12122.0,124.2868,124.4013,124.2582,124.325,12122.0
2022-02-09 10:40:00,130.34,130.6,130.34,130.5,18131.0,124.325,124.573,124.325,124.4776,18131.0
2022-02-09 10:45:00,130.47,130.64,130.41,130.62,7989.0,124.449,124.6111,124.3917,124.592,7989.0
2022-02-09 10:50:00,130.61,130.67,130.51,130.62,9726.0,124.5825,124.6397,124.4871,124.592,9726.0
2022-02-09 10:55:00,130.66,130.66,130.48,130.49,19951.0,124.6302,124.6302,124.4585,124.468,19951.0
2022-02-09 11:00:00,130.55,130.61,130.4,130.48,15935.0,124.5253,124.5825,124.3822,124.4585,15935.0
2022-02-09 11:05:00,130.48,130.48,130.2,130.21,9815.0,124.4585,124.4585,124.1914,124.201,9815.0
2022-02-09 11:10:00,130.21,130.3,130.07,130.2,23853.0,124.201,124.2868,124.0674,124.1914,23853.0
2022-02-09 11:15:00,130.22,130.35,130.17,130.34,7977.0,124.2105,124.3345,124.1628,124.325,7977.0
2022-02-09 11:20:00,130.36,130.39,130.27,130.36,10695.0,124.344,124.3726,124.2582,124.344,10695.0
2022-02-09 11:25:00,130.33,130.33,130.09,130.09,11610.0,124.3154,124.3154,124.0865,124.0865,11610.0
2022-02-09 11:30:00,130.1,130.17,129.94,129.97,13727.0,124.096,124.1628,123.9434,123.972,13727.0
2022-02-09 11:35:00,129.97,129.98,129.84,129.86,11994.0,123.972,123.9816,123.848,123.8671,11994.0
2022-02-09 11:40:00,129.87,129.9,129.73,129.75,12852.0,123.8766,123.9053,123.7431,123.7622,12852.0
2022-02-09 11:45:00,129.78,129.9,129.72,129.8,16673.0,123.7908,123.9053,123.7336,123.8099,16673.0
2022-02-09 11:50:00,129.78,129.83,129.48,129.52,12678.0,123.7908,123.8385,123.5046,123.5428,12678.0
2022-02-09 11:55:00,129.5,129.67,129.48,129.67,12062.0,123.5237,123.6859,123.5046,123.6859,12062.0
2022-02-09 12:00:00,129.62,129.69,129.57,129.59,4994.0,123.6382,123.705,123.5905,123.6096,4994.0
2022-02-09 12:05:00,129.57,129.61,129.44,129.53,9171.0,123.5905,123.6286,123.4665,123.5523,9171.0
2022-02-09 12:10:00,129.53,129.63,129.45,129.63,5861.0,123.5523,123.6477,123.476,123.6477,5861.0
2022-02-09 12:15:00,129.63,129.69,129.61,129.69,5117.0,123.6477,123.705,123.6286,123.705,5117.0
2022-02-09 12:20:00,129.69,129.85,129.59,129.73,10579.0,123.705,123.8576,123.6096,123.7431,10579.0
2022-02-09 12:25:00,129.69,129.86,129.69,129.79,7220.0,123.705,123.8671,123.705,123.8003,7220.0
2022-02-09 12:30:00,129.75,129.79,129.56,129.57,6510.0,123.7622,123.8003,123.581,123.5905,6510.0
2022-02-09 12:35:00,129.6,129.7,129.59,129.7,9827.0,123.6191,123.7145,123.6096,123.7145,9827.0
2022-02-09 12:40:00,129.73,129.76,129.64,129.64,5773.0,123.7431,123.7717,123.6573,123.6573,5773.0
2022-02-09 12:45:00,129.63,129.63,129.52,129.56,6107.0,123.6477,123.6477,123.5428,123.581,6107.0
2022-02-09 12:50:00,129.54,129.57,129.46,129.5,8369.0,123.5619,123.5905,123.4856,123.5237,8369.0
2022-02-09 12:55:00,129.52,129.55,129.41,129.51,5433.0,123.5428,123.5714,123.4379,123.5333,5433.0
2022-02-09 13:00:00,129.51,129.65,129.49,129.5,4658.0,123.5333,123.6668,123.5142,123.5237,4658.0
2022-02-09 13:05:00,129.5,129.54,129.42,129.46,4690.0,123.5237,123.5619,123.4474,123.4856,4690.0
2022-02-09 13:10:00,129.52,129.54,129.44,129.45,4628.0,123.5428,123.5619,123.4665,123.476,4628.0
2022-02-09 13:15:00,129.47,129.63,129.47,129.56,6840.0,123.4951,123.6477,123.4951,123.581,6840.0
2022-02-09 13:20:00,129.56,129.69,129.56,129.67,6896.0,123.581,123.705,123.581,123.6859,6896.0
2022-02-09 13:25:00,129.66,129.73,129.59,129.73,4522.0,123.6763,123.7431,123.6096,123.7431,4522.0
2022-02-09 13:30:00,129.74,129.82,129.68,129.73,5759.0,123.7526,123.829,123.6954,123.7431,5759.0
2022-02-09 13:35:00,129.69,129.75,129.58,129.61,6971.0,123.705,123.7622,123.6,123.6286,6971.0
2022-02-09 13:40:00,129.59,129.67,129.57,129.66,6989.0,123.6096,123.6859,123.5905,123.6763,6989.0
2022-02-09 13:45:00,129.64,129.69,129.56,129.56,7510.0,123.6573,123.705,123.581,123.581,7510.0
2022-02-09 13:50:00,129.55,129.72,129.54,129.63,15740.0,123.5714,123.7336,123.5619,123.6477,15740.0
2022-02-09 13:55:00,129.61,129.61,129.52,129.56,6255.0,123.6286,123.6286,123.5428,123.581,6255.0
2022-02-09 14:00:00,129.56,129.59,129.49,129.59,8872.0,123.581,123.6096,123.5142,123.6096,8872.0
2022-02-09 14:05:00,129.58,129.58,129.4,129.53,6819.0,123.6,123.6,123.4283,123.5523,6819.0
2022-02-09 14:10:00,129.53,129.6,129.51,129.6,17034.0,123.5523,123.6191,123.5333,123.6191,17034.0
2022-02-09 14:15:00,129.59,129.59,129.55,129.58,5172.0,123.6096,123.6096,123.5714,123.6,5172.0
2022-02-09 14:20:00,129.56,129.57,129.47,129.49,8146.0,123.581,123.5905,123.4951,123.5142,8146.0
2022-02-09 14:25:00,129.52,129.58,129.46,129.55,5619.0,123.5428,123.6,123.4856,123.5714,5619.0
2022-02-09 14:30:00,129.56,129.63,129.5,129.59,7662.0,123.581,123.6477,123.5237,123.6096,7662.0
2022-02-09 14:35:00,129.57,129.61,129.52,129.58,7039.0,123.5905,123.6286,123.5428,123.6,7039.0
2022-02-09 14:40:00,129.57,129.62,129.53,129.53,6317.0,123.5905,123.6382,123.5523,123.5523,6317.0
2022-02-09 14:45:00,129.53,129.56,129.44,129.45,6447.0,123.5523,123.581,123.4665,123.476,6447.0
2022-02-09 14:50:00,129.43,129.47,129.34,129.4,7670.0,123.457,123.4951,123.3711,123.4283,7670.0
2022-02-09 14:55:00,129.38,129.43,129.31,129.32,7354.0,123.4093,123.457,123.3425,123.352,7354.0
2022-02-09 15:00:00,129.31,129.31,129.08,129.18,12055.0,123.3425,123.3425,123.1231,123.2185,12055.0
2022-02-09 15:05:00,129.17,129.17,128.98,129.05,10423.0,123.2089,123.2089,123.0277,123.0945,10423.0
2022-02-09 15:10:00,129.03,129.11,129.03,129.06,6495.0,123.0754,123.1517,123.0754,123.104,6495.0
2022-02-09 15:15:00,129.06,129.14,129.0,129.12,12699.0,123.104,123.1803,123.0468,123.1613,12699.0
2022-02-09 15:20:00,129.13,129.25,129.11,129.25,8345.0,123.1708,123.2853,123.1517,123.2853,8345.0
2022-02-09 15:25:00,129.25,129.35,129.17,129.34,12741.0,123.2853,123.3806,123.2089,123.3711,12741.0
2022-02-09 15:30:00,129.35,129.44,129.31,129.34,18450.0,123.3806,123.4665,123.3425,123.3711,18450.0
2022-02-09 15:35:00,129.35,129.53,129.33,129.39,28973.0,123.3806,123.5523,123.3616,123.4188,28973.0
2022-02-09 15:40:00,129.39,129.41,129.16,129.25,35361.0,123.4188,123.4379,123.1994,123.2853,35361.0
2022-02-09 15:45:00,129.25,129.33,129.16,129.27,44498.0,123.2853,123.3616,123.1994,123.3043,44498.0
2022-02-09 15:50:00,129.27,129.39,129.09,129.11,43452.0,123.3043,123.4188,123.1326,123.1517,43452.0
2022-02-09 15:55:00,129.11,129.12,128.89,129.06,165790.0,123.1517,123.1613,122.9419,123.104,165790.0
2022-02-10 09:30:00,127.0,127.43,126.72,126.72,60933.0,121.1391,121.5492,120.872,120.872,60933.0
2022-02-10 09:35:00,126.7,127.28,126.29,127.2,24611.0,120.8529,121.4062,120.4619,121.3299,24611.0
2022-02-10 09:40:00,127.22,127.76,127.22,127.68,9963.0,121.3489,121.864,121.3489,121.7877,9963.0
2022-02-10 09:45:00,127.72,127.85,127.42,127.72,12890.0,121.8259,121.9499,121.5397,121.8259,12890.0
2022-02-10 09:50:00,127.76,128.08,127.76,127.93,24982.0,121.864,122.1693,121.864,122.0262,24982.0
2022-02-10 09:55:00,127.92,127.92,127.6,127.66,19001.0,122.0166,122.0166,121.7114,121.7686,19001.0
2022-02-10 10:00:00,127.63,128.11,127.61,127.87,35355.0,121.74,122.1979,121.7209,121.9689,35355.0
2022-02-10 10:05:00,127.82,128.0,127.6,127.89,17853.0,121.9212,122.0929,121.7114,121.988,17853.0
2022-02-10 10:10:00,127.87,128.08,127.74,127.9,11401.0,121.9689,122.1693,121.8449,121.9976,11401.0
2022-02-10 10:15:00,127.93,128.08,127.87,128.0,11684.0,122.0262,122.1693,121.9689,122.0929,11684.0
2022-02-10 10:20:00,128.0,128.1,127.83,128.0,12321.0,122.0929,122.1883,121.9308,122.0929,12321.0
2022-02-10 10:25:00,128.04,128.22,127.97,128.19,13743.0,122.1311,122.3028,122.0643,122.2742,13743.0
2022-02-10 10:30:00,128.19,128.33,128.13,128.29,15721.0,122.2742,122.4077,122.2169,122.3696,15721.0
2022-02-10 10:35:00,128.24,128.65,128.24,128.43,12983.0,122.3219,122.7129,122.3219,122.5031,12983.0
2022-02-10 10:40:00,128.5,128.52,128.35,128.49,17076.0,122.5699,122.5889,122.4268,122.5603,17076.0
2022-02-10 10:45:00,128.42,128.49,128.27,128.47,6107.0,122.4936,122.5603,122.3505,122.5413,6107.0
2022-02-10 10:50:00,128.46,128.46,128.12,128.12,9796.0,122.5317,122.5317,122.2074,122.2074,9796.0
2022-02-10 10:55:00,128.14,128.18,127.81,128.0,14476.0,122.2265,122.2646,121.9117,122.0929,14476.0
2022-02-10 11:00:00,127.93,128.18,127.8,128.12,13262.0,122.0262,122.2646,121.9022,122.2074,13262.0
2022-02-10 11:05:00,128.11,128.13,127.99,128.02,18429.0,122.1979,122.2169,122.0834,122.112,18429.0
2022-02-10 11:10:00,128.02,128.03,127.86,127.9,8451.0,122.112,122.1216,121.9594,121.9976,8451.0
2022-02-10 11:15:00,127.9,127.97,127.82,127.83,7152.0,121.9976,122.0643,121.9212,121.9308,7152.0
2022-02-10 11:20:00,127.81,128.02,127.75,127.99,7999.0,121.9117,122.112,121.8545,122.0834,7999.0
2022-02-10 11:25:00,127.97,128.02,127.85,127.93,7729.0,122.0643,122.112,121.9499,122.0262,7729.0
2022-02-10 11:30:00,127.93,128.08,127.88,127.9,8628.0,122.0262,122.1693,121.9785,121.9976,8628.0
2022-02-10 11:35:00,127.87,128.05,127.85,127.95,5990.0,121.9689,122.1406,121.9499,122.0453,5990.0
2022-02-10 11:40:00,127.97,128.22,127.97,128.22,8944.0,122.0643,122.3028,122.0643,122.3028,8944.0
2022-02-10 11:45:00,128.21,128.37,128.19,128.24,8027.0,122.2933,122.4459,122.2742,122.3219,8027.0
2022-02-10 11:50:00,128.23,128.47,128.23,128.3,8555.0,122.3123,122.5413,122.3123,122.3791,8555.0
2022-02-10 11:55:00,128.29,128.4,128.24,128.3,8446.0,122.3696,122.4745,122.3219,122.3791,8446.0
2022-02-10 12:00:00,128.32,128.45,128.31,128.31,6954.0,122.3982,122.5222,122.3886,122.3886,6954.0
2022-02-10 12:05:00,128.31,128.38,128.22,128.31,6839.0,122.3886,122.4554,122.3028,122.3886,6839.0
2022-02-10 12:10:00,128.3,128.46,128.28,128.29,9738.0,122.3791,122.5317,122.36,122.3696,9738.0
2022-02-10 12:15:00,128.29,128.6,128.27,128.56,7791.0,122.3696,122.6653,122.3505,122.6271,7791.0
2022-02-10 12:20:00,128.6,128.61,128.41,128.45,7127.0,122.6653,122.6748,122.484,122.5222,7127.0
2022-02-10 12:25:00,128.44,128.6,128.4,128.52,8283.0,122.5126,122.6653,122.4745,122.5889,8283.0
2022-02-10 12:30:00,128.5,128.63,128.41,128.41,4356.0,122.5699,122.6939,122.484,122.484,4356.0
2022-02-10 12:35:00,128.46,128.56,128.42,128.43,6288.0,122.5317,122.6271,122.4936,122.5031,6288.0
2022-02-10 12:40:00,128.43,128.57,128.4,128.49,7632.0,122.5031,122.6366,122.4745,122.5603,7632.0
2022-02-10 12:45:00,128.48,128.48,127.85,128.04,10147.0,122.5508,122.5508,121.9499,122.1311,10147.0
2022-02-10 12:50:00,127.98,127.98,127.63,127.85,6026.0,122.0739,122.0739,121.74,121.9499,6026.0
2022-02-10 12:55:00,127.89,128.02,127.7,127.87,10525.0,121.988,122.112,121.8068,121.9689,10525.0
2022-02-10 13:00:00,127.87,128.03,127.84,127.92,5156.0,121.9689,122.1216,121.9403,122.0166,5156.0
2022-02-10 13:05:00,127.88,128.04,127.87,128.04,6679.0,121.9785,122.1311,121.9689,122.1311,6679.0
2022-02-10 13:10:00,128.03,128.07,127.83,127.9,6394.0,122.1216,122.1597,121.9308,121.9976,6394.0
2022-02-10 13:15:00,127.84,127.84,127.5,127.6,6037.0,121.9403,121.9403,121.616,121.7114,6037.0
2022-02-10 13:20:00,127.61,127.65,127.44,127.49,20562.0,121.7209,121.7591,121.5588,121.6065,20562.0
2022-02-10 13:25:00,127.49,127.49,127.33,127.38,8496.0,121.6065,121.6065,121.4539,121.5016,8496.0
2022-02-10 13:30:00,127.32,127.34,126.98,127.09,26738.0,121.4443,121.4634,121.12,121.2249,26738.0
2022-02-10 13:35:00,127.09,127.18,126.83,127.1,46948.0,121.2249,121.3108,120.9769,121.2345,46948.0
2022-02-10 13:40:00,127.07,127.34,127.07,127.34,12972.0,121.2059,121.4634,121.2059,121.4634,12972.0
2022-02-10 13:45:00,127.3,127.49,127.16,127.27,12072.0,121.4252,121.6065,121.2917,121.3966,12072.0
2022-02-10 13:50:00,127.28,127.31,127.17,127.28,8452.0,121.4062,121.4348,121.3012,121.4062,8452.0
2022-02-10 13:55:00,127.31,127.45,127.2,127.4,16835.0,121.4348,121.5683,121.3299,121.5206,16835.0
2022-02-10 14:00:00,127.41,127.43,127.17,127.2,15310.0,121.5302,121.5492,121.3012,121.3299,15310.0
2022-02-10 14:05:00,127.08,127.27,126.99,127.16,10623.0,121.2154,121.3966,121.1296,121.2917,10623.0
2022-02-10 14:10:00,127.13,127.17,126.99,127.01,8565.0,121.2631,121.3012,121.1296,121.1486,8565.0
2022-02-10 14:15:00,127.0,127.0,126.73,126.73,7232.0,121.1391,121.1391,120.8816,120.8816,7232.0
2022-02-10 14:20:00,126.79,126.96,126.79,126.96,7897.0,120.9388,121.1009,120.9388,121.1009,7897.0
2022-02-10 14:25:00,127.0,127.16,126.96,127.15,7645.0,121.1391,121.2917,121.1009,121.2822,7645.0
2022-02-10 14:30:00,127.12,127.24,127.1,127.24,7621.0,121.2536,121.368,121.2345,121.368,7621.0
2022-02-10 14:35:00,127.21,127.33,127.11,127.23,7556.0,121.3394,121.4539,121.244,121.3585,7556.0
2022-02-10 14:40:00,127.24,127.36,127.15,127.19,7945.0,121.368,121.4825,121.2822,121.3203,7945.0
2022-02-10 14:45:00,127.16,127.2,126.89,126.89,9498.0,121.2917,121.3299,121.0342,121.0342,9498.0
2022-02-10 14:50:00,126.96,126.96,126.6,126.64,11919.0,121.1009,121.1009,120.7576,120.7957,11919.0
2022-02-10 14:55:00,126.69,126.94,126.68,126.94,17854.0,120.8434,121.0819,120.8339,121.0819,17854.0
2022-02-10 15:00:00,126.95,126.96,126.66,126.7,20307.0,121.0914,121.1009,120.8148,120.8529,20307.0
2022-02-10 15:05:00,126.7,126.97,126.7,126.93,18292.0,120.8529,121.1105,120.8529,121.0723,18292.0
2022-02-10 15:10:00,126.96,127.16,126.95,127.08,16008.0,121.1009,121.2917,121.0914,121.2154,16008.0
2022-02-10 15:15:00,127.03,127.17,126.94,126.96,12670.0,121.1677,121.3012,121.0819,121.1009,12670.0
2022-02-10 15:20:00,127.01,127.05,126.82,126.87,15612.0,121.1486,121.1868,120.9674,121.0151,15612.0
2022-02-10 15:25:00,126.87,127.16,126.83,127.05,19235.0,121.0151,121.2917,120.9769,121.1868,19235.0
2022-02-10 15:30:00,127.01,127.01,126.63,126.64,21917.0,121.1486,121.1486,120.7862,120.7957,21917.0
2022-02-10 15:35:00,126.65,126.94,126.64,126.73,27440.0,120.8052,121.0819,120.7957,120.8816,27440.0
2022-02-10 15:40:00,126.73,126.84,126.51,126.59,31014.0,120.8816,120.9865,120.6717,120.748,31014.0
2022-02-10 15:45:00,126.57,126.61,126.33,126.43,28746.0,120.7289,120.7671,120.5,120.5954,28746.0
2022-02-10 15:50:00,126.41,126.68,126.28,126.52,40663.0,120.5763,120.8339,120.4523,120.6812,40663.0
2022-02-10 15:55:00,126.52,126.97,126.51,126.69,152333.0,120.6812,121.1105,120.6717,120.8434,152333.0
2022-02-11 09:30:00,126.62,127.19,126.5,126.7,40242.0,120.7766,121.3203,120.6622,120.8529,40242.0
2022-02-11 09:35:00,126.69,126.71,126.46,126.61,8843.0,120.8434,120.8625,120.624,120.7671,8843.0
2022-02-11 09:40:00,126.65,126.88,126.58,126.79,17556.0,120.8052,121.0246,120.7385,120.9388,17556.0
2022-02-11 09:45:00,126.78,127.47,126.73,127.28,14679.0,120.9292,121.5874,120.8816,121.4062,14679.0
2022-02-11 09:50:00,127.27,127.37,126.83,126.92,13399.0,121.3966,121.492,120.9769,121.0628,13399.0
2022-02-11 09:55:00,126.97,127.02,126.55,126.65,11105.0,121.1105,121.1582,120.7099,120.8052,11105.0
2022-02-11 10:00:00,126.73,126.92,126.51,126.86,9210.0,120.8816,121.0628,120.6717,121.0056,9210.0
2022-02-11 10:05:00,126.91,127.08,126.84,126.88,13162.0,121.0532,121.2154,120.9865,121.0246,13162.0
2022-02-11 10:10:00,126.79,126.85,126.35,126.57,11541.0,120.9388,120.996,120.5191,120.7289,11541.0
2022-02-11 10:15:00,126.61,126.63,126.41,126.58,8167.0,120.7671,120.7862,120.5763,120.7385,8167.0
2022-02-11 10:20:00,126.58,126.84,126.42,126.65,15240.0,120.7385,120.9865,120.5859,120.8052,15240.0
2022-02-11 10:25:00,126.61,126.7,126.54,126.58,8035.0,120.7671,120.8529,120.7003,120.7385,8035.0
2022-02-11 10:30:00,126.61,126.95,126.61,126.7,14969.0,120.7671,121.0914,120.7671,120.8529,14969.0
2022-02-11 10:35:00,126.68,126.69,126.51,126.65,11428.0,120.8339,120.8434,120.6717,120.8052,11428.0
2022-02-11 10:40:00,126.65,126.75,126.61,126.66,7005.0,120.8052,120.9006,120.7671,120.8148,7005.0
2022-02-11 10:45:00,126.62,126.68,126.5,126.52,10078.0,120.7766,120.8339,120.6622,120.6812,10078.0
2022-02-11 10:50:00,126.51,126.57,126.36,126.5,12250.0,120.6717,120.7289,120.5286,120.6622,12250.0
2022-02-11 10:55:00,126.5,126.53,126.3,126.4,9966.0,120.6622,120.6908,120.4714,120.5668,9966.0
2022-02-11 11:00:00,126.42,126.55,126.4,126.52,6434.0,120.5859,120.7099,120.5668,120.6812,6434.0
2022-02-11 11:05:00,126.51,126.51,126.17,126.18,5196.0,120.6717,120.6717,120.3474,120.3569,5196.0
2022-02-11 11:10:00,126.13,126.22,126.03,126.19,10880.0,120.3092,120.3951,120.2139,120.3665,10880.0
2022-02-11 11:15:00,126.21,126.24,126.0,126.01,9662.0,120.3855,120.4142,120.1852,120.1948,9662.0
2022-02-11 11:20:00,126.13,126.27,126.09,126.27,6845.0,120.3092,120.4428,120.2711,120.4428,6845.0
2022-02-11 11:25:00,126.25,126.25,126.03,126.08,8412.0,120.4237,120.4237,120.2139,120.2615,8412.0
2022-02-11 11:30:00,126.11,126.23,126.02,126.02,9653.0,120.2902,120.4046,120.2043,120.2043,9653.0
2022-02-11 11:35:00,126.05,126.08,125.9,125.94,6486.0,120.2329,120.2615,120.0899,120.128,6486.0
2022-02-11 11:40:00,125.94,125.96,125.83,125.89,8371.0,120.128,120.1471,120.0231,120.0803,8371.0
2022-02-11 11:45:00,125.9,126.08,125.83,126.05,12605.0,120.0899,120.2615,120.0231,120.2329,12605.0
2022-02-11 11:50:00,126.04,126.12,125.93,126.08,7037.0,120.2234,120.2997,120.1185,120.2615,7037.0
2022-02-11 11:55:00,126.09,126.35,126.09,126.23,4679.0,120.2711,120.5191,120.2711,120.4046,4679.0
2022-02-11 12:00:00,126.15,126.28,126.15,126.22,5847.0,120.3283,120.4523,120.3283,120.3951,5847.0
2022-02-11 12:05:00,126.24,126.25,126.14,126.21,6736.0,120.4142,120.4237,120.3188,120.3855,6736.0
2022-02-11 12:10:00,126.2,126.3,126.2,126.22,8196.0,120.376,120.4714,120.376,120.3951,8196.0
2022-02-11 12:15:00,126.21,126.25,125.97,125.98,6448.0,120.3855,120.4237,120.1566,120.1662,6448.0
2022-02-11 12:20:00,125.94,125.98,125.86,125.9,6907.0,120.128,120.1662,120.0517,120.0899,6907.0
2022-02-11 12:25:00,125.91,125.99,125.89,125.99,6683.0,120.0994,120.1757,120.0803,120.1757,6683.0
2022-02-11 12:30:00,125.97,126.05,125.93,126.01,5705.0,120.1566,120.2329,120.1185,120.1948,5705.0
2022-02-11 12:35:00,126.02,126.04,125.93,125.94,9784.0,120.2043,120.2234,120.1185,120.128,9784.0
2022-02-11 12:40:00,125.96,125.96,125.87,125.87,3882.0,120.1471,120.1471,120.0612,120.0612,3882.0
2022-02-11 12:45:00,125.87,125.87,125.72,125.75,6108.0,120.0612,120.0612,119.9182,119.9468,6108.0
2022-02-11 12:50:00,125.78,125.82,125.68,125.68,6256.0,119.9754,120.0135,119.88,119.88,6256.0
2022-02-11 12:55:00,125.71,125.79,125.7,125.78,11037.0,119.9086,119.9849,119.8991,119.9754,11037.0
2022-02-11 13:00:00,125.8,125.91,125.8,125.89,8216.0,119.9945,120.0994,119.9945,120.0803,8216.0
2022-02-11 13:05:00,125.85,126.11,125.82,126.11,7889.0,120.0422,120.2902,120.0135,120.2902,7889.0
2022-02-11 13:10:00,126.07,126.07,125.92,125.94,3713.0,120.252,120.252,120.1089,120.128,3713.0
2022-02-11 13:15:00,125.95,125.99,125.86,125.97,6330.0,120.1375,120.1757,120.0517,120.1566,6330.0
2022-02-11 13:20:00,125.97,125.97,125.9,125.96,6202.0,120.1566,120.1566,120.0899,120.1471,6202.0
2022-02-11 13:25:00,125.92,125.92,125.72,125.72,6996.0,120.1089,120.1089,119.9182,119.9182,6996.0
2022-02-11 13:30:00,125.74,125.75,125.48,125.48,7699.0,119.9372,119.9468,119.6892,119.6892,7699.0
2022-02-11 13:35:00,125.47,125.53,125.28,125.36,38036.0,119.6797,119.7369,119.4985,119.5748,38036.0
2022-02-11 13:40:00,125.37,125.55,125.21,125.4,46076.0,119.5843,119.756,119.4317,119.6129,46076.0
2022-02-11 13:45:00,125.37,125.4,124.9,125.24,44580.0,119.5843,119.6129,119.136,119.4603,44580.0
2022-02-11 13:50:00,125.25,125.45,125.08,125.44,25048.0,119.4699,119.6606,119.3077,119.6511,25048.0
2022-02-11 13:55:00,125.41,125.47,125.21,125.38,35507.0,119.6225,119.6797,119.4317,119.5939,35507.0
2022-02-11 14:00:00,125.34,125.78,125.17,125.78,57195.0,119.5557,119.9754,119.3935,119.9754,57195.0
2022-02-11 14:05:00,125.71,126.12,125.56,125.84,26115.0,119.9086,120.2997,119.7655,120.0326,26115.0
2022-02-11 14:10:00,125.86,126.23,125.79,126.23,20578.0,120.0517,120.4046,119.9849,120.4046,20578.0
2022-02-11 14:15:00,126.19,126.75,126.19,126.66,25103.0,120.3665,120.9006,120.3665,120.8148,25103.0
2022-02-11 14:20:00,126.62,126.68,126.45,126.45,20320.0,120.7766,120.8339,120.6145,120.6145,20320.0
2022-02-11 14:25:00,126.4,126.43,125.96,125.96,15694.0,120.5668,120.5954,120.1471,120.1471,15694.0
2022-02-11 14:30:00,126.0,126.54,126.0,126.41,22235.0,120.1852,120.7003,120.1852,120.5763,22235.0
2022-02-11 14:35:00,126.36,126.39,126.22,126.37,13051.0,120.5286,120.5572,120.3951,120.5382,13051.0
2022-02-11 14:40:00,126.27,126.32,126.08,126.08,17231.0,120.4428,120.4905,120.2615,120.2615,17231.0
2022-02-11 14:45:00,126.12,126.19,125.86,126.07,33322.0,120.2997,120.3665,120.0517,120.252,33322.0
2022-02-11 14:50:00,126.11,126.11,125.78,125.94,12657.0,120.2902,120.2902,119.9754,120.128,12657.0
2022-02-11 14:55:00,125.96,126.17,125.88,126.17,12802.0,120.1471,120.3474,120.0708,120.3474,12802.0
2022-02-11 15:00:00,126.15,126.57,126.04,126.53,23632.0,120.3283,120.7289,120.2234,120.6908,23632.0
2022-02-11 15:05:00,126.54,126.54,126.14,126.17,22929.0,120.7003,120.7003,120.3188,120.3474,22929.0
2022-02-11 15:10:00,126.23,126.32,125.99,126.11,17499.0,120.4046,120.4905,120.1757,120.2902,17499.0
2022-02-11 15:15:00,126.16,126.43,126.16,126.23,34267.0,120.3379,120.5954,120.3379,120.4046,34267.0
2022-02-11 15:20:00,126.25,126.39,126.09,126.09,24841.0,120.4237,120.5572,120.2711,120.2711,24841.0
2022-02-11 15:25:00,126.13,126.39,126.11,126.36,19274.0,120.3092,120.5572,120.2902,120.5286,19274.0
2022-02-11 15:30:00,126.32,126.47,126.12,126.41,32725.0,120.4905,120.6336,120.2997,120.5763,32725.0
2022-02-11 15:35:00,126.41,126.42,125.93,125.95,27288.0,120.5763,120.5859,120.1185,120.1375,27288.0
2022-02-11 15:40:00,125.98,126.03,125.64,125.97,30090.0,120.1662,120.2139,119.8419,120.1566,30090.0
2022-02-11 15:45:00,125.96,126.41,125.95,126.39,43185.0,120.1471,120.5763,120.1375,120.5572,43185.0
2022-02-11 15:50:00,126.46,126.5,126.0,126.06,54607.0,120.624,120.6622,120.1852,120.2425,54607.0
2022-02-11 15:55:00,126.09,126.37,125.85,125.85,138294.0,120.2711,120.5382,120.0422,120.0422,138294.0
2022-02-14 09:30:00,125.87,126.33,125.69,125.85,39783.0,120.0612,120.5,119.8895,120.0422,39783.0
2022-02-14 09:35:00,125.88,126.43,125.82,126.31,9460.0,120.0708,120.5954,120.0135,120.4809,9460.0
2022-02-14 09:40:00,126.38,126.63,126.27,126.28,12542.0,120.5477,120.7862,120.4428,120.4523,12542.0
2022-02-14 09:45:00,126.22,126.22,125.7,125.82,14961.0,120.3951,120.3951,119.8991,120.0135,14961.0
2022-02-14 09:50:00,125.82,126.2,125.76,126.12,11441.0,120.0135,120.376,119.9563,120.2997,11441.0
2022-02-14 09:55:00,126.18,126.26,125.87,126.04,20569.0,120.3569,120.4332,120.0612,120.2234,20569.0
2022-02-14 10:00:00,126.11,126.11,125.38,125.51,14386.0,120.2902,120.2902,119.5939,119.7179,14386.0
2022-02-14 10:05:00,125.47,125.65,125.39,125.63,11615.0,119.6797,119.8514,119.6034,119.8323,11615.0
2022-02-14 10:10:00,125.63,125.83,125.58,125.59,12054.0,119.8323,120.0231,119.7846,119.7942,12054.0
2022-02-14 10:15:00,125.62,125.62,125.15,125.34,12531.0,119.8228,119.8228,119.3745,119.5557,12531.0
2022-02-14 10:20:00,125.35,125.69,125.33,125.63,10576.0,119.5652,119.8895,119.5462,119.8323,10576.0
2022-02-14 10:25:00,125.64,125.78,125.49,125.67,13453.0,119.8419,119.9754,119.6988,119.8705,13453.0
2022-02-14 10:30:00,125.71,125.77,125.3,125.41,11918.0,119.9086,119.9659,119.5175,119.6225,11918.0
2022-02-14 10:35:00,125.36,125.48,125.24,125.48,12244.0,119.5748,119.6892,119.4603,119.6892,12244.0
2022-02-14 10:40:00,125.46,125.63,125.34,125.48,12426.0,119.6702,119.8323,119.5557,119.6892,12426.0
2022-02-14 10:45:00,125.42,125.57,125.32,125.4,11168.0,119.632,119.7751,119.5366,119.6129,11168.0
2022-02-14 10:50:00,125.45,125.46,125.22,125.22,6728.0,119.6606,119.6702,119.4412,119.4412,6728.0
2022-02-14 10:55:00,125.22,125.41,125.04,125.14,14888.0,119.4412,119.6225,119.2695,119.3649,14888.0
2022-02-14 11:00:00,125.11,125.17,124.93,125.13,11595.0,119.3363,119.3935,119.1646,119.3554,11595.0
2022-02-14 11:05:00,125.12,125.16,124.91,124.95,10618.0,119.3459,119.384,119.1455,119.1837,10618.0
2022-02-14 11:10:00,124.96,125.05,124.81,124.88,13613.0,119.1932,119.2791,119.0502,119.1169,13613.0
2022-02-14 11:15:00,124.88,125.12,124.83,125.09,17921.0,119.1169,119.3459,119.0692,119.3172,17921.0
2022-02-14 11:20:00,125.07,125.11,124.88,125.09,11762.0,119.2982,119.3363,119.1169,119.3172,11762.0
2022-02-14 11:25:00,125.13,125.24,125.0,125.21,13163.0,119.3554,119.4603,119.2314,119.4317,13163.0
2022-02-14 11:30:00,125.18,125.32,125.02,125.14,21368.0,119.4031,119.5366,119.2505,119.3649,21368.0
2022-02-14 11:35:00,125.18,125.2,124.86,124.88,7617.0,119.4031,119.4222,119.0979,119.1169,7617.0
2022-02-14 11:40:00,124.93,125.14,124.92,125.09,11154.0,119.1646,119.3649,119.1551,119.3172,11154.0
2022-02-14 11:45:00,125.12,125.29,125.11,125.29,6822.0,119.3459,119.508,119.3363,119.508,6822.0
2022-02-14 11:50:00,125.32,125.32,124.99,124.99,10120.0,119.5366,119.5366,119.2219,119.2219,10120.0
2022-02-14 11:55:00,125.02,125.11,124.97,125.1,8810.0,119.2505,119.3363,119.2028,119.3268,8810.0
2022-02-14 12:00:00,125.11,125.16,124.94,124.97,8937.0,119.3363,119.384,119.1742,119.2028,8937.0
2022-02-14 12:05:00,124.92,124.93,124.8,124.8,9038.0,119.1551,119.1646,119.0406,119.0406,9038.0
2022-02-14 12:10:00,124.78,124.89,124.77,124.79,7049.0,119.0215,119.1265,119.012,119.0311,7049.0
2022-02-14 12:15:00,124.83,125.03,124.83,125.03,8636.0,119.0692,119.26,119.0692,119.26,8636.0
2022-02-14 12:20:00,125.05,125.24,125.05,125.18,5880.0,119.2791,119.4603,119.2791,119.4031,5880.0
2022-02-14 12:25:00,125.19,125.3,125.19,125.3,8669.0,119.4126,119.5175,119.4126,119.5175,8669.0
2022-02-14 12:30:00,125.31,125.4,125.29,125.35,10991.0,119.5271,119.6129,119.508,119.5652,10991.0
2022-02-14 12:35:00,125.36,125.39,125.25,125.39,6602.0,119.5748,119.6034,119.4699,119.6034,6602.0
2022-02-14 12:40:00,125.35,125.54,125.32,125.48,6714.0,119.5652,119.7465,119.5366,119.6892,6714.0
2022-02-14 12:45:00,125.48,125.57,125.4,125.54,7215.0,119.6892,119.7751,119.6129,119.7465,7215.0
2022-02-14 12:50:00,125.54,125.56,125.44,125.56,7794.0,119.7465,119.7655,119.6511,119.7655,7794.0
2022-02-14 12:55:00,125.54,125.57,125.4,125.41,28566.0,119.7465,119.7751,119.6129,119.6225,28566.0
2022-02-14 13:00:00,125.4,125.5,125.35,125.49,10703.0,119.6129,119.7083,119.5652,119.6988,10703.0
2022-02-14 13:05:00,125.53,125.67,125.53,125.57,9360.0,119.7369,119.8705,119.7369,119.7751,9360.0
2022-02-14 13:10:00,125.56,125.58,125.46,125.52,8654.0,119.7655,119.7846,119.6702,119.7274,8654.0
2022-02-14 13:15:00,125.5,125.52,125.43,125.46,7465.0,119.7083,119.7274,119.6415,119.6702,7465.0
2022-02-14 13:20:00,125.46,125.46,125.14,125.15,11370.0,119.6702,119.6702,119.3649,119.3745,11370.0
2022-02-14 13:25:00,125.12,125.29,125.1,125.19,8258.0,119.3459,119.508,119.3268,119.4126,8258.0
2022-02-14 13:30:00,125.19,125.21,124.92,124.96,7303.0,119.4126,119.4317,119.1551,119.1932,7303.0
2022-02-14 13:35:00,124.96,125.12,124.93,125.12,7679.0,119.1932,119.3459,119.1646,119.3459,7679.0
2022-02-14 13:40:00,125.14,125.14,125.01,125.06,8143.0,119.3649,119.3649,119.2409,119.2886,8143.0
2022-02-14 13:45:00,125.03,125.06,124.78,124.78,4399.0,119.26,119.2886,119.0215,119.0215,4399.0
2022-02-14 13:50:00,124.74,124.74,124.35,124.36,10035.0,118.9834,118.9834,118.6114,118.6209,10035.0
2022-02-14 13:55:00,124.34,124.51,124.21,124.21,15713.0,118.6018,118.764,118.4778,118.4778,15713.0
2022-02-14 14:00:00,124.22,124.35,124.14,124.2,15308.0,118.4874,118.6114,118.4111,118.4683,15308.0
2022-02-14 14:05:00,124.18,124.22,123.93,124.12,9740.0,118.4492,118.4874,118.2108,118.392,9740.0
2022-02-14 14:10:00,124.09,124.33,124.09,124.31,11827.0,118.3634,118.5923,118.3634,118.5732,11827.0
2022-02-14 14:15:00,124.33,124.34,124.2,124.23,13222.0,118.5923,118.6018,118.4683,118.4969,13222.0
2022-02-14 14:20:00,124.23,124.38,124.19,124.19,13132.0,118.4969,118.64,118.4588,118.4588,13132.0
2022-02-14 14:25:00,124.2,124.85,124.11,124.63,21015.0,118.4683,119.0883,118.3825,118.8785,21015.0
2022-02-14 14:30:00,124.61,124.63,124.23,124.55,13878.0,118.8594,118.8785,118.4969,118.8022,13878.0
2022-02-14 14:35:00,124.55,124.59,124.37,124.54,8657.0,118.8022,118.8403,118.6305,118.7926,8657.0
2022-02-14 14:40:00,124.55,124.66,124.42,124.42,7167.0,118.8022,118.9071,118.6782,118.6782,7167.0
2022-02-14 14:45:00,124.45,124.55,124.27,124.35,14074.0,118.7068,118.8022,118.5351,118.6114,14074.0
2022-02-14 14:50:00,124.36,124.71,124.34,124.51,13743.0,118.6209,118.9548,118.6018,118.764,13743.0
2022-02-14 14:55:00,124.52,124.64,124.44,124.62,7050.0,118.7735,118.888,118.6972,118.8689,7050.0
2022-02-14 15:00:00,124.62,124.66,124.5,124.64,10185.0,118.8689,118.9071,118.7545,118.888,10185.0
2022-02-14 15:05:00,124.57,124.62,124.27,124.62,11738.0,118.8212,118.8689,118.5351,118.8689,11738.0
2022-02-14 15:10:00,124.58,124.76,124.46,124.75,12096.0,118.8308,119.0025,118.7163,118.9929,12096.0
2022-02-14 15:15:00,124.68,124.75,124.48,124.63,8501.0,118.9262,118.9929,118.7354,118.8785,8501.0
2022-02-14 15:20:00,124.66,125.0,124.52,124.97,12686.0,118.9071,119.2314,118.7735,119.2028,12686.0
2022-02-14 15:25:00,124.97,125.0,124.76,124.82,9205.0,119.2028,119.2314,119.0025,119.0597,9205.0
2022-02-14 15:30:00,124.81,125.11,124.81,125.07,18616.0,119.0502,119.3363,119.0502,119.2982,18616.0
2022-02-14 15:35:00,125.1,125.11,124.95,124.97,17380.0,119.3268,119.3363,119.1837,119.2028,17380.0
2022-02-14 15:40:00,124.98,125.13,124.96,125.08,19482.0,119.2123,119.3554,119.1932,119.3077,19482.0
2022-02-14 15:45:00,125.11,125.33,124.83,125.23,32773.0,119.3363,119.5462,119.0692,119.4508,32773.0
2022-02-14 15:50:00,125.19,125.2,124.89,125.06,64269.0,119.4126,119.4222,119.1265,119.2886,64269.0
2022-02-14 15:55:00,125.05,125.18,124.78,124.82,208057.0,119.2791,119.4031,119.0215,119.0597,208057.0
2022-02-15 09:30:00,126.5,127.07,126.36,126.92,39739.0,120.6622,121.2059,120.5286,121.0628,39739.0
2022-02-15 09:35:00,126.99,127.06,126.59,126.59,22626.0,121.1296,121.1963,120.748,120.748,22626.0
2022-02-15 09:40:00,126.68,126.75,126.03,126.09,22757.0,120.8339,120.9006,120.2139,120.2711,22757.0
2022-02-15 09:45:00,126.17,126.21,125.69,125.76,36810.0,120.3474,120.3855,119.8895,119.9563,36810.0
2022-02-15 09:50:00,125.7,125.96,125.7,125.84,18121.0,119.8991,120.1471,119.8991,120.0326,18121.0
2022-02-15 09:55:00,125.84,125.97,125.72,125.74,16463.0,120.0326,120.1566,119.9182,119.9372,16463.0
2022-02-15 10:00:00,125.82,125.97,125.69,125.78,16028.0,120.0135,120.1566,119.8895,119.9754,16028.0
2022-02-15 10:05:00,125.81,125.92,125.77,125.86,7816.0,120.004,120.1089,119.9659,120.0517,7816.0
2022-02-15 10:10:00,125.81,125.97,125.74,125.94,8197.0,120.004,120.1566,119.9372,120.128,8197.0
2022-02-15 10:15:00,125.98,126.31,125.97,126.26,10553.0,120.1662,120.4809,120.1566,120.4332,10553.0
2022-02-15 10:20:00,126.25,126.51,126.24,126.46,7554.0,120.4237,120.6717,120.4142,120.624,7554.0
2022-02-15 10:25:00,126.44,126.45,126.25,126.45,11334.0,120.6049,120.6145,120.4237,120.6145,11334.0
2022-02-15 10:30:00,126.43,126.44,126.35,126.43,7727.0,120.5954,120.6049,120.5191,120.5954,7727.0
2022-02-15 10:35:00,126.43,126.59,126.43,126.55,7257.0,120.5954,120.748,120.5954,120.7099,7257.0
2022-02-15 10:40:00,126.55,126.67,126.55,126.65,7066.0,120.7099,120.8243,120.7099,120.8052,7066.0
2022-02-15 10:45:00,126.67,126.86,126.67,126.86,6294.0,120.8243,121.0056,120.8243,121.0056,6294.0
2022-02-15 10:50:00,126.86,126.91,126.75,126.79,9383.0,121.0056,121.0532,120.9006,120.9388,9383.0
2022-02-15 10:55:00,126.76,126.83,126.59,126.67,11040.0,120.9102,120.9769,120.748,120.8243,11040.0
2022-02-15 11:00:00,126.71,126.78,126.6,126.68,7325.0,120.8625,120.9292,120.7576,120.8339,7325.0
2022-02-15 11:05:00,126.71,126.73,126.6,126.66,9528.0,120.8625,120.8816,120.7576,120.8148,9528.0
2022-02-15 11:10:00,126.66,126.66,126.51,126.57,5930.0,120.8148,120.8148,120.6717,120.7289,5930.0
2022-02-15 11:15:00,126.59,126.59,126.42,126.44,7748.0,120.748,120.748,120.5859,120.6049,7748.0
2022-02-15 11:20:00,126.43,126.49,126.32,126.47,9233.0,120.5954,120.6526,120.4905,120.6336,9233.0
2022-02-15 11:25:00,126.36,126.36,126.15,126.19,6401.0,120.5286,120.5286,120.3283,120.3665,6401.0
2022-02-15 11:30:00,126.24,126.31,126.2,126.31,3670.0,120.4142,120.4809,120.376,120.4809,3670.0
2022-02-15 11:35:00,126.31,126.34,126.21,126.24,4963.0,120.4809,120.5096,120.3855,120.4142,4963.0
2022-02-15 11:40:00,126.28,126.31,126.23,126.27,17420.0,120.4523,120.4809,120.4046,120.4428,17420.0
2022-02-15 11:45:00,126.28,126.32,126.21,126.24,7219.0,120.4523,120.4905,120.3855,120.4142,7219.0
2022-02-15 11:50:00,126.23,126.25,126.11,126.22,18468.0,120.4046,120.4237,120.2902,120.3951,18468.0
2022-02-15 11:55:00,126.26,126.39,126.24,126.39,5259.0,120.4332,120.5572,120.4142,120.5572,5259.0
2022-02-15 12:00:00,126.44,126.44,126.2,126.27,8633.0,120.6049,120.6049,120.376,120.4428,8633.0
2022-02-15 12:05:00,126.27,126.28,125.86,125.94,6623.0,120.4428,120.4523,120.0517,120.128,6623.0
2022-02-15 12:10:00,125.95,125.98,125.86,125.93,11472.0,120.1375,120.1662,120.0517,120.1185,11472.0
2022-02-15 12:15:00,125.93,125.96,125.78,125.83,20159.0,120.1185,120.1471,119.9754,120.0231,20159.0
2022-02-15 12:20:00,125.82,125.94,125.79,125.93,16650.0,120.0135,120.128,119.9849,120.1185,16650.0
2022-02-15 12:25:00,125.94,126.03,125.93,125.98,11200.0,120.128,120.2139,120.1185,120.1662,11200.0
2022-02-15 12:30:00,125.98,126.01,125.85,125.88,7334.0,120.1662,120.1948,120.0422,120.0708,7334.0
2022-02-15 12:35:00,125.88,125.97,125.86,125.97,7541.0,120.0708,120.1566,120.0517,120.1566,7541.0
2022-02-15 12:40:00,125.96,125.99,125.91,125.96,20329.0,120.1471,120.1757,120.0994,120.1471,20329.0
2022-02-15 12:45:00,125.96,125.96,125.63,125.66,16756.0,120.1471,120.1471,119.8323,119.8609,16756.0
2022-02-15 12:50:00,125.66,125.84,125.65,125.81,6420.0,119.8609,120.0326,119.8514,120.004,6420.0
2022-02-15 12:55:00,125.79,125.82,125.68,125.72,9456.0,119.9849,120.0135,119.88,119.9182,9456.0
2022-02-15 13:00:00,125.73,125.78,125.68,125.77,7736.0,119.9277,119.9754,119.88,119.9659,7736.0
2022-02-15 13:05:00,125.78,125.86,125.78,125.81,4219.0,119.9754,120.0517,119.9754,120.004,4219.0
2022-02-15 13:10:00,125.81,125.87,125.8,125.8,4610.0,120.004,120.0612,119.9945,119.9945,4610.0
2022-02-15 13:15:00,125.78,125.78,125.67,125.68,7338.0,119.9754,119.9754,119.8705,119.88,7338.0
2022-02-15 13:20:00,125.68,125.9,125.67,125.88,7930.0,119.88,120.0899,119.8705,120.0708,7930.0
2022-02-15 13:25:00,125.89,125.96,125.87,125.94,9467.0,120.0803,120.1471,120.0612,120.128,9467.0
2022-02-15 13:30:00,125.93,125.99,125.85,125.88,6788.0,120.1185,120.1757,120.0422,120.0708,6788.0
2022-02-15 13:35:00,125.89,125.89,125.81,125.83,9095.0,120.0803,120.0803,120.004,120.0231,9095.0
2022-02-15 13:40:00,125.83,125.85,125.74,125.75,5984.0,120.0231,120.0422,119.9372,119.9468,5984.0
2022-02-15 13:45:00,125.75,125.79,125.64,125.67,9075.0,119.9468,119.9849,119.8419,119.8705,9075.0
2022-02-15 13:50:00,125.69,125.7,125.54,125.55,11404.0,119.8895,119.8991,119.7465,119.756,11404.0
2022-02-15 13:55:00,125.56,125.68,125.56,125.66,9616.0,119.7655,119.88,119.7655,119.8609,9616.0
2022-02-15 14:00:00,125.67,125.69,125.58,125.6,10857.0,119.8705,119.8895,119.7846,119.8037,10857.0
2022-02-15 14:05:00,125.6,125.6,125.39,125.44,9734.0,119.8037,119.8037,119.6034,119.6511,9734.0
2022-02-15 14:10:00,125.44,125.48,125.35,125.36,11119.0,119.6511,119.6892,119.5652,119.5748,11119.0
2022-02-15 14:15:00,125.36,125.56,125.3,125.56,10678.0,119.5748,119.7655,119.5175,119.7655,10678.0
2022-02-15 14:20:00,125.57,125.64,125.48,125.48,8813.0,119.7751,119.8419,119.6892,119.6892,8813.0
2022-02-15 14:25:00,125.48,125.56,125.42,125.54,8653.0,119.6892,119.7655,119.632,119.7465,8653.0
2022-02-15 14:30:00,125.53,125.58,125.5,125.52,13531.0,119.7369,119.7846,119.7083,119.7274,13531.0
2022-02-15 14:35:00,125.51,125.58,125.5,125.57,12760.0,119.7179,119.7846,119.7083,119.7751,12760.0
2022-02-15 14:40:00,125.58,125.61,125.39,125.58,7903.0,119.7846,119.8132,119.6034,119.7846,7903.0
2022-02-15 14:45:00,125.59,125.6,125.37,125.42,11469.0,119.7942,119.8037,119.5843,119.632,11469.0
2022-02-15 14:50:00,125.44,125.44,125.29,125.37,9676.0,119.6511,119.6511,119.508,119.5843,9676.0
2022-02-15 14:55:00,125.39,125.51,125.35,125.41,11251.0,119.6034,119.7179,119.5652,119.6225,11251.0
2022-02-15 15:00:00,125.44,125.58,125.41,125.54,12920.0,119.6511,119.7846,119.6225,119.7465,12920.0
2022-02-15 15:05:00,125.54,125.56,125.44,125.45,11689.0,119.7465,119.7655,119.6511,119.6606,11689.0
2022-02-15 15:10:00,125.44,125.45,125.31,125.31,13530.0,119.6511,119.6606,119.5271,119.5271,13530.0
2022-02-15 15:15:00,125.32,125.37,125.23,125.36,12625.0,119.5366,119.5843,119.4508,119.5748,12625.0
2022-02-15 15:20:00,125.37,125.38,125.19,125.24,14297.0,119.5843,119.5939,119.4126,119.4603,14297.0
2022-02-15 15:25:00,125.26,125.36,125.2,125.3,14984.0,119.4794,119.5748,119.4222,119.5175,14984.0
2022-02-15 15:30:00,125.3,125.31,125.03,125.06,25258.0,119.5175,119.5271,119.26,119.2886,25258.0
2022-02-15 15:35:00,125.05,125.12,124.83,124.88,25158.0,119.2791,119.3459,119.0692,119.1169,25158.0
2022-02-15 15:40:00,124.86,125.12,124.77,125.04,37478.0,119.0979,119.3459,119.012,119.2695,37478.0
2022-02-15 15:45:00,125.03,125.2,124.87,125.09,40343.0,119.26,119.4222,119.1074,119.3172,40343.0
2022-02-15 15:50:00,125.08,125.44,125.08,125.22,60442.0,119.3077,119.6511,119.3077,119.4412,60442.0
2022-02-15 15:55:00,125.23,125.39,125.06,125.22,205634.0,119.4508,119.6034,119.2886,119.4412,205634.0
2022-02-16 09:30:00,124.6,125.35,124.6,125.08,31578.0,118.8498,119.5652,118.8498,119.3077,31578.0
2022-02-16 09:35:00,125.08,125.38,124.85,125.38,10438.0,119.3077,119.5939,119.0883,119.5939,10438.0
2022-02-16 09:40:00,125.36,125.4,125.05,125.13,10796.0,119.5748,119.6129,119.2791,119.3554,10796.0
2022-02-16 09:45:00,125.13,125.33,125.02,125.12,12630.0,119.3554,119.5462,119.2505,119.3459,12630.0
2022-02-16 09:50:00,125.11,125.16,124.86,124.93,8756.0,119.3363,119.384,119.0979,119.1646,8756.0
2022-02-16 09:55:00,124.94,125.0,124.64,124.65,9276.0,119.1742,119.2314,118.888,118.8975,9276.0
2022-02-16 10:00:00,124.65,124.74,124.55,124.61,7618.0,118.8975,118.9834,118.8022,118.8594,7618.0
2022-02-16 10:05:00,124.66,124.66,124.53,124.57,9798.0,118.9071,118.9071,118.7831,118.8212,9798.0
2022-02-16 10:10:00,124.58,124.63,124.43,124.56,5415.0,118.8308,118.8785,118.6877,118.8117,5415.0
2022-02-16 10:15:00,124.46,124.52,124.31,124.44,6038.0,118.7163,118.7735,118.5732,118.6972,6038.0
2022-02-16 10:20:00,124.46,124.64,124.46,124.64,6307.0,118.7163,118.888,118.7163,118.888,6307.0
2022-02-16 10:25:00,124.64,124.72,124.62,124.63,4516.0,118.888,118.9643,118.8689,118.8785,4516.0
2022-02-16 10:30:00,124.67,124.81,124.67,124.8,7940.0,118.9166,119.0502,118.9166,119.0406,7940.0
2022-02-16 10:35:00,124.79,124.83,124.63,124.69,6554.0,119.0311,119.0692,118.8785,118.9357,6554.0
2022-02-16 10:40:00,124.71,124.78,124.65,124.74,5313.0,118.9548,119.0215,118.8975,118.9834,5313.0
2022-02-16 10:45:00,124.74,124.78,124.63,124.66,7379.0,118.9834,119.0215,118.8785,118.9071,7379.0
2022-02-16 10:50:00,124.66,124.87,124.66,124.87,12683.0,118.9071,119.1074,118.9071,119.1074,12683.0
2022-02-16 10:55:00,124.84,125.26,124.84,125.26,24232.0,119.0788,119.4794,119.0788,119.4794,24232.0
2022-02-16 11:00:00,125.25,125.57,125.25,125.57,28093.0,119.4699,119.7751,119.4699,119.7751,28093.0
2022-02-16 11:05:00,125.58,125.68,125.42,125.68,18649.0,119.7846,119.88,119.632,119.88,18649.0
2022-02-16 11:10:00,125.67,125.75,125.5,125.58,27775.0,119.8705,119.9468,119.7083,119.7846,27775.0
2022-02-16 11:15:00,125.62,125.69,125.48,125.48,15173.0,119.8228,119.8895,119.6892,119.6892,15173.0
2022-02-16 11:20:00,125.53,125.75,125.49,125.73,13812.0,119.7369,119.9468,119.6988,119.9277,13812.0
2022-02-16 11:25:00,125.73,125.76,125.54,125.64,12805.0,119.9277,119.9563,119.7465,119.8419,12805.0
2022-02-16 11:30:00,125.58,125.59,125.38,125.38,72421.0,119.7846,119.7942,119.5939,119.5939,72421.0
2022-02-16 11:35:00,125.38,125.5,125.33,125.33,7224.0,119.5939,119.7083,119.5462,119.5462,7224.0
2022-02-16 11:40:00,125.34,125.43,125.27,125.3,6214.0,119.5557,119.6415,119.4889,119.5175,6214.0
2022-02-16 11:45:00,125.31,125.47,125.3,125.43,4193.0,119.5271,119.6797,119.5175,119.6415,4193.0
2022-02-16 11:50:00,125.49,125.58,125.43,125.44,8849.0,119.6988,119.7846,119.6415,119.6511,8849.0
2022-02-16 11:55:00,125.45,125.52,125.43,125.46,2826.0,119.6606,119.7274,119.6415,119.6702,2826.0
2022-02-16 12:00:00,125.47,125.57,125.46,125.57,3851.0,119.6797,119.7751,119.6702,119.7751,3851.0
2022-02-16 12:05:00,125.54,125.55,125.47,125.48,6993.0,119.7465,119.756,119.6797,119.6892,6993.0
2022-02-16 12:10:00,125.47,125.58,125.47,125.56,5619.0,119.6797,119.7846,119.6797,119.7655,5619.0
2022-02-16 12:15:00,125.56,125.74,125.56,125.72,5534.0,119.7655,119.9372,119.7655,119.9182,5534.0
2022-02-16 12:20:00,125.72,125.76,125.63,125.71,8421.0,119.9182,119.9563,119.8323,119.9086,8421.0
2022-02-16 12:25:00,125.73,125.75,125.62,125.66,10320.0,119.9277,119.9468,119.8228,119.8609,10320.0
2022-02-16 12:30:00,125.63,125.63,125.34,125.34,6063.0,119.8323,119.8323,119.5557,119.5557,6063.0
2022-02-16 12:35:00,125.34,125.39,125.24,125.39,10138.0,119.5557,119.6034,119.4603,119.6034,10138.0
2022-02-16 12:40:00,125.41,125.57,125.41,125.47,7709.0,119.6225,119.7751,119.6225,119.6797,7709.0
2022-02-16 12:45:00,125.47,125.55,125.47,125.51,6952.0,119.6797,119.756,119.6797,119.7179,6952.0
2022-02-16 12:50:00,125.52,125.6,125.45,125.6,4829.0,119.7274,119.8037,119.6606,119.8037,4829.0
2022-02-16 12:55:00,125.54,125.57,125.49,125.56,6428.0,119.7465,119.7751,119.6988,119.7655,6428.0
2022-02-16 13:00:00,125.57,125.62,125.5,125.52,5568.0,119.7751,119.8228,119.7083,119.7274,5568.0
2022-02-16 13:05:00,125.51,125.62,125.5,125.59,5413.0,119.7179,119.8228,119.7083,119.7942,5413.0
2022-02-16 13:10:00,125.62,125.67,125.56,125.64,4454.0,119.8228,119.8705,119.7655,119.8419,4454.0
2022-02-16 13:15:00,125.64,125.71,125.6,125.66,4648.0,119.8419,119.9086,119.8037,119.8609,4648.0
2022-02-16 13:20:00,125.65,125.69,125.58,125.62,16725.0,119.8514,119.8895,119.7846,119.8228,16725.0
2022-02-16 13:25:00,125.62,125.63,125.51,125.6,12336.0,119.8228,119.8323,119.7179,119.8037,12336.0
2022-02-16 13:30:00,125.6,125.61,125.48,125.6,14246.0,119.8037,119.8132,119.6892,119.8037,14246.0
2022-02-16 13:35:00,125.61,125.73,125.59,125.71,6987.0,119.8132,119.9277,119.7942,119.9086,6987.0
2022-02-16 13:40:00,125.7,125.7,125.6,125.67,5225.0,119.8991,119.8991,119.8037,119.8705,5225.0
2022-02-16 13:45:00,125.7,125.7,125.63,125.68,7597.0,119.8991,119.8991,119.8323,119.88,7597.0
2022-02-16 13:50:00,125.75,125.9,125.74,125.83,7577.0,119.9468,120.0899,119.9372,120.0231,7577.0
2022-02-16 13:55:00,125.83,125.87,125.71,125.78,6690.0,120.0231,120.0612,119.9086,119.9754,6690.0
2022-02-16 14:00:00,125.86,126.25,125.68,126.01,11022.0,120.0517,120.4237,119.88,120.1948,11022.0
2022-02-16 14:05:00,125.99,126.12,125.82,126.0,14133.0,120.1757,120.2997,120.0135,120.1852,14133.0
2022-02-16 14:10:00,126.0,126.05,125.84,125.9,8150.0,120.1852,120.2329,120.0326,120.0899,8150.0
2022-02-16 14:15:00,126.0,126.17,125.96,126.14,7009.0,120.1852,120.3474,120.1471,120.3188,7009.0
2022-02-16 14:20:00,126.15,126.46,126.11,126.45,7386.0,120.3283,120.624,120.2902,120.6145,7386.0
2022-02-16 14:25:00,126.46,126.54,126.35,126.43,7295.0,120.624,120.7003,120.5191,120.5954,7295.0
2022-02-16 14:30:00,126.43,126.58,126.37,126.38,10026.0,120.5954,120.7385,120.5382,120.5477,10026.0
2022-02-16 14:35:00,126.39,126.39,126.06,126.22,15538.0,120.5572,120.5572,120.2425,120.3951,15538.0
2022-02-16 14:40:00,126.21,126.24,126.06,126.06,5855.0,120.3855,120.4142,120.2425,120.2425,5855.0
2022-02-16 14:45:00,126.07,126.18,125.93,125.98,24785.0,120.252,120.3569,120.1185,120.1662,24785.0
2022-02-16 14:50:00,125.98,126.07,125.91,125.99,7472.0,120.1662,120.252,120.0994,120.1757,7472.0
2022-02-16 14:55:00,126.02,126.19,125.99,126.13,7743.0,120.2043,120.3665,120.1757,120.3092,7743.0
2022-02-16 15:00:00,126.18,126.4,126.12,126.36,10719.0,120.3569,120.5668,120.2997,120.5286,10719.0
2022-02-16 15:05:00,126.43,126.43,126.32,126.32,4370.0,120.5954,120.5954,120.4905,120.4905,4370.0
2022-02-16 15:10:00,126.35,126.38,126.2,126.24,14249.0,120.5191,120.5477,120.376,120.4142,14249.0
2022-02-16 15:15:00,126.22,126.25,126.1,126.18,13179.0,120.3951,120.4237,120.2806,120.3569,13179.0
2022-02-16 15:20:00,126.18,126.22,126.07,126.11,13701.0,120.3569,120.3951,120.252,120.2902,13701.0
2022-02-16 15:25:00,126.13,126.24,126.11,126.23,16204.0,120.3092,120.4142,120.2902,120.4046,16204.0
2022-02-16 15:30:00,126.25,126.27,126.06,126.15,19634.0,120.4237,120.4428,120.2425,120.3283,19634.0
2022-02-16 15:35:00,126.15,126.2,126.02,126.08,24357.0,120.3283,120.376,120.2043,120.2615,24357.0
2022-02-16 15:40:00,126.08,126.11,125.97,125.98,37175.0,120.2615,120.2902,120.1566,120.1662,37175.0
2022-02-16 15:45:00,125.97,126.18,125.84,126.12,42407.0,120.1566,120.3569,120.0326,120.2997,42407.0
2022-02-16 15:50:00,126.14,126.25,125.76,125.78,82711.0,120.3188,120.4237,119.9563,119.9754,82711.0
2022-02-16 15:55:00,125.78,125.78,125.54,125.76,199024.0,119.9754,119.9754,119.7465,119.9563,199024.0
2022-02-17 09:30:00,124.92,124.99,124.36,124.72,84216.0,119.1551,119.2219,118.6209,118.9643,84216.0
2022-02-17 09:35:00,124.86,125.07,124.71,125.05,36993.0,119.0979,119.2982,118.9548,119.2791,36993.0
2022-02-17 09:40:00,125.04,125.04,124.22,124.26,13385.0,119.2695,119.2695,118.4874,118.5255,13385.0
2022-02-17 09:45:00,124.26,124.32,124.08,124.18,35629.0,118.5255,118.5828,118.3538,118.4492,35629.0
2022-02-17 09:50:00,124.17,124.17,123.78,123.8,27812.0,118.4397,118.4397,118.0677,118.0868,27812.0
2022-02-17 09:55:00,123.84,124.03,123.77,123.8,25023.0,118.1249,118.3062,118.0582,118.0868,25023.0
2022-02-17 10:00:00,123.72,123.92,123.64,123.77,28187.0,118.0105,118.2012,117.9342,118.0582,28187.0
2022-02-17 10:05:00,123.75,124.1,123.67,123.93,32198.0,118.0391,118.3729,117.9628,118.2108,32198.0
2022-02-17 10:10:00,123.95,124.52,123.93,124.52,19830.0,118.2298,118.7735,118.2108,118.7735,19830.0
2022-02-17 10:15:00,124.52,124.52,124.1,124.35,16710.0,118.7735,118.7735,118.3729,118.6114,16710.0
2022-02-17 10:20:00,124.34,124.35,124.0,124.09,13514.0,118.6018,118.6114,118.2775,118.3634,13514.0
2022-02-17 10:25:00,124.08,124.08,123.79,123.79,15044.0,118.3538,118.3538,118.0772,118.0772,15044.0
2022-02-17 10:30:00,123.77,123.92,123.75,123.89,35218.0,118.0582,118.2012,118.0391,118.1726,35218.0
2022-02-17 10:35:00,123.92,123.92,123.65,123.71,28419.0,118.2012,118.2012,117.9437,118.0009,28419.0
2022-02-17 10:40:00,123.69,123.82,123.63,123.78,23870.0,117.9818,118.1058,117.9246,118.0677,23870.0
2022-02-17 10:45:00,123.76,124.01,123.68,123.85,32473.0,118.0486,118.2871,117.9723,118.1345,32473.0
2022-02-17 10:50:00,123.88,123.89,123.72,123.89,14262.0,118.1631,118.1726,118.0105,118.1726,14262.0
2022-02-17 10:55:00,123.89,124.31,123.87,124.24,21079.0,118.1726,118.5732,118.1535,118.5065,21079.0
2022-02-17 11:00:00,124.3,124.39,124.13,124.28,8397.0,118.5637,118.6495,118.4015,118.5446,8397.0
2022-02-17 11:05:00,124.39,124.39,124.17,124.27,9356.0,118.6495,118.6495,118.4397,118.5351,9356.0
2022-02-17 11:10:00,124.27,124.71,124.25,124.56,11904.0,118.5351,118.9548,118.516,118.8117,11904.0
2022-02-17 11:15:00,124.52,124.8,124.51,124.67,21696.0,118.7735,119.0406,118.764,118.9166,21696.0
2022-02-17 11:20:00,124.65,124.65,124.43,124.43,7337.0,118.8975,118.8975,118.6877,118.6877,7337.0
2022-02-17 11:25:00,124.44,124.58,124.42,124.42,8798.0,118.6972,118.8308,118.6782,118.6782,8798.0
2022-02-17 11:30:00,124.43,124.51,124.43,124.46,7567.0,118.6877,118.764,118.6877,118.7163,7567.0
2022-02-17 11:35:00,124.47,124.71,124.47,124.69,9745.0,118.7258,118.9548,118.7258,118.9357,9745.0
2022-02-17 11:40:00,124.67,124.75,124.58,124.59,10541.0,118.9166,118.9929,118.8308,118.8403,10541.0
2022-02-17 11:45:00,124.58,124.66,124.46,124.61,20440.0,118.8308,118.9071,118.7163,118.8594,20440.0
2022-02-17 11:50:00,124.61,124.63,124.35,124.36,12987.0,118.8594,118.8785,118.6114,118.6209,12987.0
2022-02-17 11:55:00,124.38,124.52,124.32,124.47,34183.0,118.64,118.7735,118.5828,118.7258,34183.0
2022-02-17 12:00:00,124.49,124.55,124.44,124.55,17712.0,118.7449,118.8022,118.6972,118.8022,17712.0
2022-02-17 12:05:00,124.52,124.52,124.22,124.26,17263.0,118.7735,118.7735,118.4874,118.5255,17263.0
2022-02-17 12:10:00,124.25,124.27,124.1,124.2,23308.0,118.516,118.5351,118.3729,118.4683,23308.0
2022-02-17 12:15:00,124.21,124.25,124.14,124.21,18192.0,118.4778,118.516,118.4111,118.4778,18192.0
2022-02-17 12:20:00,124.22,124.28,124.18,124.19,20606.0,118.4874,118.5446,118.4492,118.4588,20606.0
2022-02-17 12:25:00,124.17,124.32,124.17,124.32,19295.0,118.4397,118.5828,118.4397,118.5828,19295.0
2022-02-17 12:30:00,124.32,124.42,124.19,124.31,14419.0,118.5828,118.6782,118.4588,118.5732,14419.0
2022-02-17 12:35:00,124.33,124.34,124.25,124.26,13559.0,118.5923,118.6018,118.516,118.5255,13559.0
2022-02-17 12:40:00,124.23,124.26,124.2,124.23,9275.0,118.4969,118.5255,118.4683,118.4969,9275.0
2022-02-17 12:45:00,124.24,124.25,124.08,124.15,10523.0,118.5065,118.516,118.3538,118.4206,10523.0
2022-02-17 12:50:00,124.14,124.16,124.11,124.14,11048.0,118.4111,118.4302,118.3825,118.4111,11048.0
2022-02-17 12:55:00,124.15,124.24,124.13,124.24,12955.0,118.4206,118.5065,118.4015,118.5065,12955.0
2022-02-17 13:00:00,124.23,124.26,124.19,124.2,10877.0,118.4969,118.5255,118.4588,118.4683,10877.0
2022-02-17 13:05:00,124.22,124.24,124.15,124.16,5440.0,118.4874,118.5065,118.4206,118.4302,5440.0
2022-02-17 13:10:00,124.16,124.17,124.0,124.08,11584.0,118.4302,118.4397,118.2775,118.3538,11584.0
2022-02-17 13:15:00,124.07,124.17,124.04,124.17,6780.0,118.3443,118.4397,118.3157,118.4397,6780.0
2022-02-17 13:20:00,124.17,124.17,124.12,124.16,6294.0,118.4397,118.4397,118.392,118.4302,6294.0
2022-02-17 13:25:00,124.13,124.17,124.05,124.17,12205.0,118.4015,118.4397,118.3252,118.4397,12205.0
2022-02-17 13:30:00,124.16,124.33,124.14,124.26,9243.0,118.4302,118.5923,118.4111,118.5255,9243.0
2022-02-17 13:35:00,124.27,124.36,124.26,124.32,12039.0,118.5351,118.6209,118.5255,118.5828,12039.0
2022-02-17 13:40:00,124.31,124.36,124.2,124.24,17160.0,118.5732,118.6209,118.4683,118.5065,17160.0
2022-02-17 13:45:00,124.24,124.31,124.16,124.31,21968.0,118.5065,118.5732,118.4302,118.5732,21968.0
2022-02-17 13:50:00,124.3,124.33,124.25,124.28,12366.0,118.5637,118.5923,118.516,118.5446,12366.0
2022-02-17 13:55:00,124.25,124.38,124.22,124.32,16408.0,118.516,118.64,118.4874,118.5828,16408.0
2022-02-17 14:00:00,124.35,124.36,124.25,124.31,16195.0,118.6114,118.6209,118.516,118.5732,16195.0
2022-02-17 14:05:00,124.33,124.35,124.18,124.21,12762.0,118.5923,118.6114,118.4492,118.4778,12762.0
2022-02-17 14:10:00,124.21,124.3,124.15,124.3,15794.0,118.4778,118.5637,118.4206,118.5637,15794.0
2022-02-17 14:15:00,124.29,124.47,124.27,124.31,13867.0,118.5542,118.7258,118.5351,118.5732,13867.0
2022-02-17 14:20:00,124.27,124.27,124.03,124.05,26723.0,118.5351,118.5351,118.3062,118.3252,26723.0
2022-02-17 14:25:00,124.05,124.05,123.8,123.81,50730.0,118.3252,118.3252,118.0868,118.0963,50730.0
2022-02-17 14:30:00,123.78,123.83,123.6,123.68,44194.0,118.0677,118.1154,117.896,117.9723,44194.0
2022-02-17 14:35:00,123.69,123.81,123.5,123.81,52481.0,117.9818,118.0963,117.8006,118.0963,52481.0
2022-02-17 14:40:00,123.81,123.83,123.74,123.77,11356.0,118.0963,118.1154,118.0295,118.0582,11356.0
2022-02-17 14:45:00,123.77,123.95,123.76,123.95,14923.0,118.0582,118.2298,118.0486,118.2298,14923.0
2022-02-17 14:50:00,123.92,123.95,123.81,123.9,13782.0,118.2012,118.2298,118.0963,118.1822,13782.0
2022-02-17 14:55:00,123.9,123.97,123.77,123.81,14521.0,118.1822,118.2489,118.0582,118.0963,14521.0
2022-02-17 15:00:00,123.78,123.83,123.66,123.66,18553.0,118.0677,118.1154,117.9532,117.9532,18553.0
2022-02-17 15:05:00,123.69,123.71,123.56,123.59,36332.0,117.9818,118.0009,117.8578,117.8865,36332.0
2022-02-17 15:10:00,123.57,123.57,123.35,123.38,20806.0,117.8674,117.8674,117.6575,117.6862,20806.0
2022-02-17 15:15:00,123.37,123.39,123.19,123.29,21375.0,117.6766,117.6957,117.5049,117.6003,21375.0
2022-02-17 15:20:00,123.29,123.47,123.29,123.46,17312.0,117.6003,117.772,117.6003,117.7625,17312.0
2022-02-17 15:25:00,123.45,123.55,123.45,123.54,24241.0,117.7529,117.8483,117.7529,117.8388,24241.0
2022-02-17 15:30:00,123.52,123.56,123.24,123.31,29850.0,117.8197,117.8578,117.5526,117.6194,29850.0
2022-02-17 15:35:00,123.34,123.75,123.32,123.64,31103.0,117.648,118.0391,117.6289,117.9342,31103.0
2022-02-17 15:40:00,123.63,123.69,123.48,123.58,79366.0,117.9246,117.9818,117.7815,117.8769,79366.0
2022-02-17 15:45:00,123.58,123.65,123.46,123.47,64028.0,117.8769,117.9437,117.7625,117.772,64028.0
2022-02-17 15:50:00,123.42,123.44,123.09,123.34,107811.0,117.7243,117.7434,117.4095,117.648,107811.0
2022-02-17 15:55:00,123.34,123.45,123.16,123.24,249867.0,117.648,117.7529,117.4763,117.5526,249867.0
2022-02-18 09:30:00,123.54,124.05,123.54,123.8,101439.0,117.8388,118.3252,117.8388,118.0868,101439.0
2022-02-18 09:35:00,123.71,123.99,123.69,123.89,13675.0,118.0009,118.268,117.9818,118.1726,13675.0
2022-02-18 09:40:00,123.89,123.89,123.57,123.57,7572.0,118.1726,118.1726,117.8674,117.8674,7572.0
2022-02-18 09:45:00,123.59,124.0,123.59,124.0,5378.0,117.8865,118.2775,117.8865,118.2775,5378.0
2022-02-18 09:50:00,123.99,124.15,123.85,123.99,12131.0,118.268,118.4206,118.1345,118.268,12131.0
2022-02-18 09:55:00,124.07,124.19,123.94,124.08,7815.0,118.3443,118.4588,118.2203,118.3538,7815.0
2022-02-18 10:00:00,124.07,124.07,123.8,123.89,7478.0,118.3443,118.3443,118.0868,118.1726,7478.0
2022-02-18 10:05:00,123.95,124.07,123.89,123.97,8099.0,118.2298,118.3443,118.1726,118.2489,8099.0
2022-02-18 10:10:00,123.99,124.06,123.69,123.78,11540.0,118.268,118.3348,117.9818,118.0677,11540.0
2022-02-18 10:15:00,123.78,124.0,123.78,123.88,8756.0,118.0677,118.2775,118.0677,118.1631,8756.0
2022-02-18 10:20:00,123.86,123.92,123.71,123.75,4887.0,118.144,118.2012,118.0009,118.0391,4887.0
2022-02-18 10:25:00,123.75,123.82,123.55,123.64,4816.0,118.0391,118.1058,117.8483,117.9342,4816.0
2022-02-18 10:30:00,123.59,123.59,123.29,123.37,7149.0,117.8865,117.8865,117.6003,117.6766,7149.0
2022-02-18 10:35:00,123.37,123.53,123.33,123.33,8530.0,117.6766,117.8292,117.6385,117.6385,8530.0
2022-02-18 10:40:00,123.36,123.39,123.26,123.27,5676.0,117.6671,117.6957,117.5717,117.5812,5676.0
2022-02-18 10:45:00,123.27,123.32,123.0,123.08,8752.0,117.5812,117.6289,117.3237,117.4,8752.0
2022-02-18 10:50:00,123.08,123.24,123.08,123.08,12042.0,117.4,117.5526,117.4,117.4,12042.0
2022-02-18 10:55:00,123.07,123.14,123.02,123.08,10533.0,117.3905,117.4572,117.3428,117.4,10533.0
2022-02-18 11:00:00,123.03,123.03,122.65,122.66,11657.0,117.3523,117.3523,116.9898,116.9994,11657.0
2022-02-18 11:05:00,122.71,122.84,122.62,122.64,9513.0,117.0471,117.1711,116.9612,116.9803,9513.0
2022-02-18 11:10:00,122.64,122.68,122.5,122.6,7342.0,116.9803,117.0185,116.8468,116.9421,7342.0
2022-02-18 11:15:00,122.57,122.65,122.5,122.65,10025.0,116.9135,116.9898,116.8468,116.9898,10025.0
2022-02-18 11:20:00,122.66,122.78,122.63,122.73,9736.0,116.9994,117.1138,116.9708,117.0661,9736.0
2022-02-18 11:25:00,122.76,122.82,122.59,122.61,11100.0,117.0948,117.152,116.9326,116.9517,11100.0
2022-02-18 11:30:00,122.63,122.88,122.59,122.7,7889.0,116.9708,117.2092,116.9326,117.0375,7889.0
2022-02-18 11:35:00,122.74,122.84,122.68,122.7,5147.0,117.0757,117.1711,117.0185,117.0375,5147.0
2022-02-18 11:40:00,122.7,122.74,122.63,122.63,4572.0,117.0375,117.0757,116.9708,116.9708,4572.0
2022-02-18 11:45:00,122.63,122.68,122.57,122.58,7128.0,116.9708,117.0185,116.9135,116.9231,7128.0
2022-02-18 11:50:00,122.54,122.54,122.38,122.41,11928.0,116.8849,116.8849,116.7323,116.7609,11928.0
2022-02-18 11:55:00,122.45,122.49,122.2,122.25,4873.0,116.7991,116.8372,116.5606,116.6083,4873.0
2022-02-18 12:00:00,122.23,122.32,122.11,122.16,7632.0,116.5892,116.6751,116.4748,116.5225,7632.0
2022-02-18 12:05:00,122.17,122.29,122.13,122.29,8968.0,116.532,116.6465,116.4938,116.6465,8968.0
2022-02-18 12:10:00,122.32,122.43,122.32,122.36,5499.0,116.6751,116.78,116.6751,116.7132,5499.0
2022-02-18 12:15:00,122.34,122.61,122.34,122.55,6447.0,116.6941,116.9517,116.6941,116.8945,6447.0
2022-02-18 12:20:00,122.53,122.64,122.28,122.33,7492.0,116.8754,116.9803,116.6369,116.6846,7492.0
2022-02-18 12:25:00,122.34,122.48,122.34,122.45,6847.0,116.6941,116.8277,116.6941,116.7991,6847.0
2022-02-18 12:30:00,122.43,122.44,122.22,122.33,8187.0,116.78,116.7895,116.5797,116.6846,8187.0
2022-02-18 12:35:00,122.39,122.44,122.11,122.2,5806.0,116.7418,116.7895,116.4748,116.5606,5806.0
2022-02-18 12:40:00,122.18,122.36,122.17,122.29,6430.0,116.5415,116.7132,116.532,116.6465,6430.0
2022-02-18 12:45:00,122.27,122.3,122.16,122.27,7956.0,116.6274,116.656,116.5225,116.6274,7956.0
2022-02-18 12:50:00,122.22,122.32,122.17,122.22,8185.0,116.5797,116.6751,116.532,116.5797,8185.0
2022-02-18 12:55:00,122.28,122.36,122.2,122.23,7312.0,116.6369,116.7132,116.5606,116.5892,7312.0
2022-02-18 13:00:00,122.27,122.38,122.22,122.35,9232.0,116.6274,116.7323,116.5797,116.7037,9232.0
2022-02-18 13:05:00,122.36,122.57,122.32,122.55,9463.0,116.7132,116.9135,116.6751,116.8945,9463.0
2022-02-18 13:10:00,122.57,122.59,122.51,122.53,5416.0,116.9135,116.9326,116.8563,116.8754,5416.0
2022-02-18 13:15:00,122.55,122.55,122.34,122.44,2945.0,116.8945,116.8945,116.6941,116.7895,2945.0
2022-02-18 13:20:00,122.46,122.71,122.37,122.71,7465.0,116.8086,117.0471,116.7228,117.0471,7465.0
2022-02-18 13:25:00,122.67,122.7,122.53,122.54,7955.0,117.0089,117.0375,116.8754,116.8849,7955.0
2022-02-18 13:30:00,122.54,122.63,122.51,122.59,6067.0,116.8849,116.9708,116.8563,116.9326,6067.0
2022-02-18 13:35:00,122.59,122.69,122.56,122.68,5509.0,116.9326,117.028,116.904,117.0185,5509.0
2022-02-18 13:40:00,122.68,122.74,122.5,122.55,5968.0,117.0185,117.0757,116.8468,116.8945,5968.0
2022-02-18 13:45:00,122.54,122.72,122.54,122.72,4793.0,116.8849,117.0566,116.8849,117.0566,4793.0
2022-02-18 13:50:00,122.71,122.87,122.68,122.86,4944.0,117.0471,117.1997,117.0185,117.1901,4944.0
2022-02-18 13:55:00,122.88,122.89,122.79,122.79,7549.0,117.2092,117.2188,117.1234,117.1234,7549.0
2022-02-18 14:00:00,122.81,122.9,122.79,122.88,6520.0,117.1425,117.2283,117.1234,117.2092,6520.0
2022-02-18 14:05:00,122.9,122.94,122.73,122.76,6815.0,117.2283,117.2665,117.0661,117.0948,6815.0
2022-02-18 14:10:00,122.73,122.81,122.68,122.76,6546.0,117.0661,117.1425,117.0185,117.0948,6546.0
2022-02-18 14:15:00,122.74,123.02,122.74,123.02,6118.0,117.0757,117.3428,117.0757,117.3428,6118.0
2022-02-18 14:20:00,122.99,123.12,122.97,123.12,7809.0,117.3141,117.4381,117.2951,117.4381,7809.0
2022-02-18 14:25:00,123.09,123.25,123.05,123.19,32172.0,117.4095,117.5622,117.3714,117.5049,32172.0
2022-02-18 14:30:00,123.21,123.3,123.13,123.13,7260.0,117.524,117.6098,117.4477,117.4477,7260.0
2022-02-18 14:35:00,123.1,123.1,122.86,122.9,37725.0,117.4191,117.4191,117.1901,117.2283,37725.0
2022-02-18 14:40:00,122.91,122.96,122.81,122.84,21114.0,117.2378,117.2855,117.1425,117.1711,21114.0
2022-02-18 14:45:00,122.85,122.87,122.63,122.66,8287.0,117.1806,117.1997,116.9708,116.9994,8287.0
2022-02-18 14:50:00,122.64,123.0,122.62,123.0,17151.0,116.9803,117.3237,116.9612,117.3237,17151.0
2022-02-18 14:55:00,123.08,123.25,123.0,123.21,6166.0,117.4,117.5622,117.3237,117.524,6166.0
2022-02-18 15:00:00,123.21,123.33,123.09,123.17,5891.0,117.524,117.6385,117.4095,117.4858,5891.0
2022-02-18 15:05:00,123.09,123.23,122.94,123.07,7635.0,117.4095,117.5431,117.2665,117.3905,7635.0
2022-02-18 15:10:00,123.04,123.21,122.93,123.02,9911.0,117.3618,117.524,117.2569,117.3428,9911.0
2022-02-18 15:15:00,123.02,123.09,122.85,122.87,37668.0,117.3428,117.4095,117.1806,117.1997,37668.0
2022-02-18 15:20:00,122.9,123.03,122.79,122.93,58273.0,117.2283,117.3523,117.1234,117.2569,58273.0
2022-02-18 15:25:00,123.0,123.12,122.85,122.92,26482.0,117.3237,117.4381,117.1806,117.2474,26482.0
2022-02-18 15:30:00,122.92,122.95,122.66,122.75,32406.0,117.2474,117.276,116.9994,117.0852,32406.0
2022-02-18 15:35:00,122.84,123.16,122.81,123.09,57484.0,117.1711,117.4763,117.1425,117.4095,57484.0
2022-02-18 15:40:00,123.1,123.37,123.04,123.27,21752.0,117.4191,117.6766,117.3618,117.5812,21752.0
2022-02-18 15:45:00,123.31,123.4,123.07,123.23,21490.0,117.6194,117.7052,117.3905,117.5431,21490.0
2022-02-18 15:50:00,123.16,123.2,122.86,122.93,65705.0,117.4763,117.5145,117.1901,117.2569,65705.0
2022-02-18 15:55:00,122.94,123.02,122.84,122.88,195986.0,117.2665,117.3428,117.1711,117.2092,195986.0
2022-02-22 09:30:00,122.87,123.32,122.46,122.89,60137.0,117.1997,117.6289,116.8086,117.2188,60137.0
2022-02-22 09:35:00,122.89,123.11,122.73,122.98,13239.0,117.2188,117.4286,117.0661,117.3046,13239.0
2022-02-22 09:40:00,122.91,123.49,122.85,123.41,10675.0,117.2378,117.7911,117.1806,117.7148,10675.0
2022-02-22 09:45:00,123.36,123.69,123.3,123.69,18520.0,117.6671,117.9818,117.6098,117.9818,18520.0
2022-02-22 09:50:00,123.64,123.86,123.6,123.67,15477.0,117.9342,118.144,117.896,117.9628,15477.0
2022-02-22 09:55:00,123.67,123.75,123.42,123.46,11254.0,117.9628,118.0391,117.7243,117.7625,11254.0
2022-02-22 10:00:00,123.29,123.46,123.27,123.27,8225.0,117.6003,117.7625,117.5812,117.5812,8225.0
2022-02-22 10:05:00,123.31,123.33,123.07,123.23,17577.0,117.6194,117.6385,117.3905,117.5431,17577.0
2022-02-22 10:10:00,123.22,123.22,123.01,123.08,10084.0,117.5335,117.5335,117.3332,117.4,10084.0
2022-02-22 10:15:00,123.08,123.21,122.9,123.18,17545.0,117.4,117.524,117.2283,117.4954,17545.0
2022-02-22 10:20:00,123.19,123.44,123.18,123.25,14806.0,117.5049,117.7434,117.4954,117.5622,14806.0
2022-02-22 10:25:00,123.24,123.63,123.22,123.6,13781.0,117.5526,117.9246,117.5335,117.896,13781.0
2022-02-22 10:30:00,123.6,123.6,123.2,123.23,10653.0,117.896,117.896,117.5145,117.5431,10653.0
2022-02-22 10:35:00,123.2,123.23,122.96,122.96,8783.0,117.5145,117.5431,117.2855,117.2855,8783.0
2022-02-22 10:40:00,122.96,123.11,122.77,123.04,12203.0,117.2855,117.4286,117.1043,117.3618,12203.0
2022-02-22 10:45:00,123.04,123.09,122.91,123.0,13266.0,117.3618,117.4095,117.2378,117.3237,13266.0
2022-02-22 10:50:00,122.96,123.02,122.89,122.97,8505.0,117.2855,117.3428,117.2188,117.2951,8505.0
2022-02-22 10:55:00,122.94,122.96,122.75,122.75,11272.0,117.2665,117.2855,117.0852,117.0852,11272.0
2022-02-22 11:00:00,122.73,122.98,122.71,122.89,11831.0,117.0661,117.3046,117.0471,117.2188,11831.0
2022-02-22 11:05:00,122.93,122.95,122.71,122.81,7485.0,117.2569,117.276,117.0471,117.1425,7485.0
2022-02-22 11:10:00,122.85,122.95,122.79,122.88,13735.0,117.1806,117.276,117.1234,117.2092,13735.0
2022-02-22 11:15:00,122.9,122.98,122.88,122.98,9532.0,117.2283,117.3046,117.2092,117.3046,9532.0
2022-02-22 11:20:00,122.96,123.25,122.93,123.25,9070.0,117.2855,117.5622,117.2569,117.5622,9070.0
2022-02-22 11:25:00,123.24,123.48,123.18,123.4,16358.0,117.5526,117.7815,117.4954,117.7052,16358.0
2022-02-22 11:30:00,123.33,123.44,123.14,123.28,9508.0,117.6385,117.7434,117.4572,117.5908,9508.0
2022-02-22 11:35:00,123.3,123.3,123.14,123.23,7300.0,117.6098,117.6098,117.4572,117.5431,7300.0
2022-02-22 11:40:00,123.21,123.47,123.2,123.44,12551.0,117.524,117.772,117.5145,117.7434,12551.0
2022-02-22 11:45:00,123.42,123.56,123.37,123.48,7787.0,117.7243,117.8578,117.6766,117.7815,7787.0
2022-02-22 11:50:00,123.51,123.61,123.44,123.44,12601.0,117.8102,117.9055,117.7434,117.7434,12601.0
2022-02-22 11:55:00,123.38,123.6,123.37,123.6,9543.0,117.6862,117.896,117.6766,117.896,9543.0
2022-02-22 12:00:00,123.59,123.75,123.56,123.63,11586.0,117.8865,118.0391,117.8578,117.9246,11586.0
2022-02-22 12:05:00,123.67,123.71,123.6,123.7,27358.0,117.9628,118.0009,117.896,117.9914,27358.0
2022-02-22 12:10:00,123.68,123.68,123.47,123.48,12177.0,117.9723,117.9723,117.772,117.7815,12177.0
2022-02-22 12:15:00,123.46,123.63,123.46,123.63,10838.0,117.7625,117.9246,117.7625,117.9246,10838.0
2022-02-22 12:20:00,123.64,123.79,123.57,123.58,10742.0,117.9342,118.0772,117.8674,117.8769,10742.0
2022-02-22 12:25:00,123.59,123.59,123.32,123.32,3588.0,117.8865,117.8865,117.6289,117.6289,3588.0
2022-02-22 12:30:00,123.32,123.38,123.26,123.28,4316.0,117.6289,117.6862,117.5717,117.5908,4316.0
2022-02-22 12:35:00,123.3,123.44,123.3,123.34,10060.0,117.6098,117.7434,117.6098,117.648,10060.0
2022-02-22 12:40:00,123.31,123.31,123.18,123.24,5428.0,117.6194,117.6194,117.4954,117.5526,5428.0
2022-02-22 12:45:00,123.24,123.24,123.01,123.05,6786.0,117.5526,117.5526,117.3332,117.3714,6786.0
2022-02-22 12:50:00,123.07,123.17,123.02,123.02,4268.0,117.3905,117.4858,117.3428,117.3428,4268.0
2022-02-22 12:55:00,123.04,123.1,122.93,122.93,13419.0,117.3618,117.4191,117.2569,117.2569,13419.0
2022-02-22 13:00:00,122.97,123.03,122.87,122.95,10227.0,117.2951,117.3523,117.1997,117.276,10227.0
2022-02-22 13:05:00,122.98,123.08,122.97,123.05,5919.0,117.3046,117.4,117.2951,117.3714,5919.0
2022-02-22 13:10:00,123.05,123.12,122.97,122.98,8520.0,117.3714,117.4381,117.2951,117.3046,8520.0
2022-02-22 13:15:00,122.98,122.98,122.72,122.8,11421.0,117.3046,117.3046,117.0566,117.1329,11421.0
2022-02-22 13:20:00,122.8,122.96,122.8,122.88,9140.0,117.1329,117.2855,117.1329,117.2092,9140.0
2022-02-22 13:25:00,122.89,122.92,122.8,122.86,11577.0,117.2188,117.2474,117.1329,117.1901,11577.0
2022-02-22 13:30:00,122.85,123.1,122.78,123.06,10680.0,117.1806,117.4191,117.1138,117.3809,10680.0
2022-02-22 13:35:00,123.03,123.03,122.79,122.81,11064.0,117.3523,117.3523,117.1234,117.1425,11064.0
2022-02-22 13:40:00,122.83,122.9,122.67,122.67,8454.0,117.1615,117.2283,117.0089,117.0089,8454.0
2022-02-22 13:45:00,122.66,122.85,122.62,122.79,27937.0,116.9994,117.1806,116.9612,117.1234,27937.0
2022-02-22 13:50:00,122.77,122.8,122.56,122.56,12070.0,117.1043,117.1329,116.904,116.904,12070.0
2022-02-22 13:55:00,122.54,122.83,122.54,122.82,15548.0,116.8849,117.1615,116.8849,117.152,15548.0
2022-02-22 14:00:00,122.83,122.85,122.55,122.64,77823.0,117.1615,117.1806,116.8945,116.9803,77823.0
2022-02-22 14:05:00,122.65,122.66,122.49,122.58,53624.0,116.9898,116.9994,116.8372,116.9231,53624.0
2022-02-22 14:10:00,122.56,122.84,122.5,122.7,33146.0,116.904,117.1711,116.8468,117.0375,33146.0
2022-02-22 14:15:00,122.68,122.75,122.65,122.65,9280.0,117.0185,117.0852,116.9898,116.9898,9280.0
2022-02-22 14:20:00,122.67,122.82,122.55,122.61,12826.0,117.0089,117.152,116.8945,116.9517,12826.0
2022-02-22 14:25:00,122.65,123.05,122.59,122.76,9899.0,116.9898,117.3714,116.9326,117.0948,9899.0
2022-02-22 14:30:00,122.76,123.08,122.71,122.87,18767.0,117.0948,117.4,117.0471,117.1997,18767.0
2022-02-22 14:35:00,122.86,122.99,122.69,122.72,13918.0,117.1901,117.3141,117.028,117.0566,13918.0
2022-02-22 14:40:00,122.79,122.85,122.65,122.75,17674.0,117.1234,117.1806,116.9898,117.0852,17674.0
2022-02-22 14:45:00,122.77,123.19,122.6,123.18,22685.0,117.1043,117.5049,116.9421,117.4954,22685.0
2022-02-22 14:50:00,123.2,123.27,123.04,123.15,25584.0,117.5145,117.5812,117.3618,117.4668,25584.0
2022-02-22 14:55:00,123.18,123.38,123.16,123.23,15568.0,117.4954,117.6862,117.4763,117.5431,15568.0
2022-02-22 15:00:00,123.23,123.53,123.18,123.53,16449.0,117.5431,117.8292,117.4954,117.8292,16449.0
2022-02-22 15:05:00,123.53,123.63,123.33,123.33,14851.0,117.8292,117.9246,117.6385,117.6385,14851.0
2022-02-22 15:10:00,123.36,123.53,123.34,123.39,12568.0,117.6671,117.8292,117.648,117.6957,12568.0
2022-02-22 15:15:00,123.44,123.58,123.33,123.37,16111.0,117.7434,117.8769,117.6385,117.6766,16111.0
2022-02-22 15:20:00,123.38,123.42,123.04,123.12,18344.0,117.6862,117.7243,117.3618,117.4381,18344.0
2022-02-22 15:25:00,123.1,123.47,123.1,123.36,11625.0,117.4191,117.772,117.4191,117.6671,11625.0
2022-02-22 15:30:00,123.3,123.3,123.14,123.26,15535.0,117.6098,117.6098,117.4572,117.5717,15535.0
2022-02-22 15:35:00,123.27,123.41,123.12,123.22,17040.0,117.5812,117.7148,117.4381,117.5335,17040.0
2022-02-22 15:40:00,123.29,123.29,123.03,123.06,32898.0,117.6003,117.6003,117.3523,117.3809,32898.0
2022-02-22 15:45:00,123.05,123.32,123.0,123.13,70687.0,117.3714,117.6289,117.3237,117.4477,70687.0
2022-02-22 15:50:00,123.12,123.12,122.65,122.73,50602.0,117.4381,117.4381,116.9898,117.0661,50602.0
2022-02-22 15:55:00,122.73,123.13,122.73,123.12,165460.0,117.0661,117.4477,117.0661,117.4381,165460.0
2022-02-23 09:30:00,123.35,123.7,123.23,123.54,37781.0,117.6575,117.9914,117.5431,117.8388,37781.0
2022-02-23 09:35:00,123.54,123.71,123.28,123.6,12556.0,117.8388,118.0009,117.5908,117.896,12556.0
2022-02-23 09:40:00,123.66,123.81,123.55,123.81,8499.0,117.9532,118.0963,117.8483,118.0963,8499.0
2022-02-23 09:45:00,123.86,123.93,123.63,123.64,13855.0,118.144,118.2108,117.9246,117.9342,13855.0
2022-02-23 09:50:00,123.67,123.71,123.27,123.44,15328.0,117.9628,118.0009,117.5812,117.7434,15328.0
2022-02-23 09:55:00,123.47,123.84,123.41,123.68,14117.0,117.772,118.1249,117.7148,117.9723,14117.0
2022-02-23 10:00:00,123.68,123.78,123.62,123.73,26435.0,117.9723,118.0677,117.9151,118.02,26435.0
2022-02-23 10:05:00,123.73,123.81,123.57,123.63,20015.0,118.02,118.0963,117.8674,117.9246,20015.0
2022-02-23 10:10:00,123.6,123.72,123.46,123.7,16356.0,117.896,118.0105,117.7625,117.9914,16356.0
2022-02-23 10:15:00,123.68,124.1,123.61,124.02,79428.0,117.9723,118.3729,117.9055,118.2966,79428.0
2022-02-23 10:20:00,124.0,124.27,123.85,123.91,49693.0,118.2775,118.5351,118.1345,118.1917,49693.0
2022-02-23 10:25:00,123.89,124.06,123.81,123.97,41071.0,118.1726,118.3348,118.0963,118.2489,41071.0
2022-02-23 10:30:00,123.96,124.18,123.88,124.17,27794.0,118.2394,118.4492,118.1631,118.4397,27794.0
2022-02-23 10:35:00,124.17,124.55,123.98,124.5,37918.0,118.4397,118.8022,118.2585,118.7545,37918.0
2022-02-23 10:40:00,124.53,124.69,124.25,124.29,41974.0,118.7831,118.9357,118.516,118.5542,41974.0
2022-02-23 10:45:00,124.31,124.41,124.24,124.28,41472.0,118.5732,118.6686,118.5065,118.5446,41472.0
2022-02-23 10:50:00,124.3,124.49,124.29,124.4,22664.0,118.5637,118.7449,118.5542,118.6591,22664.0
2022-02-23 10:55:00,124.44,124.52,124.24,124.3,34296.0,118.6972,118.7735,118.5065,118.5637,34296.0
2022-02-23 11:00:00,124.3,124.53,124.29,124.41,25763.0,118.5637,118.7831,118.5542,118.6686,25763.0
2022-02-23 11:05:00,124.45,124.47,124.19,124.26,85455.0,118.7068,118.7258,118.4588,118.5255,85455.0
2022-02-23 11:10:00,124.23,124.37,124.2,124.37,12025.0,118.4969,118.6305,118.4683,118.6305,12025.0
2022-02-23 11:15:00,124.34,124.34,124.09,124.32,23472.0,118.6018,118.6018,118.3634,118.5828,23472.0
2022-02-23 11:20:00,124.37,124.46,124.31,124.43,11844.0,118.6305,118.7163,118.5732,118.6877,11844.0
2022-02-23 11:25:00,124.41,124.49,124.38,124.4,20960.0,118.6686,118.7449,118.64,118.6591,20960.0
2022-02-23 11:30:00,124.39,124.69,124.35,124.66,23878.0,118.6495,118.9357,118.6114,118.9071,23878.0
2022-02-23 11:35:00,124.65,124.8,124.58,124.66,13255.0,118.8975,119.0406,118.8308,118.9071,13255.0
2022-02-23 11:40:00,124.65,124.78,124.62,124.65,13142.0,118.8975,119.0215,118.8689,118.8975,13142.0
2022-02-23 11:45:00,124.66,124.87,124.61,124.83,16297.0,118.9071,119.1074,118.8594,119.0692,16297.0
2022-02-23 11:50:00,124.82,125.05,124.78,125.02,16796.0,119.0597,119.2791,119.0215,119.2505,16796.0
2022-02-23 11:55:00,125.05,125.29,125.05,125.2,41846.0,119.2791,119.508,119.2791,119.4222,41846.0
2022-02-23 12:00:00,125.2,125.2,124.95,125.17,43081.0,119.4222,119.4222,119.1837,119.3935,43081.0
2022-02-23 12:05:00,125.2,125.24,125.1,125.24,20978.0,119.4222,119.4603,119.3268,119.4603,20978.0
2022-02-23 12:10:00,125.24,125.31,125.04,125.16,33655.0,119.4603,119.5271,119.2695,119.384,33655.0
2022-02-23 12:15:00,125.22,125.58,125.22,125.55,17293.0,119.4412,119.7846,119.4412,119.756,17293.0
2022-02-23 12:20:00,125.55,125.72,125.53,125.72,22713.0,119.756,119.9182,119.7369,119.9182,22713.0
2022-02-23 12:25:00,125.72,126.06,125.7,126.04,30888.0,119.9182,120.2425,119.8991,120.2234,30888.0
2022-02-23 12:30:00,126.06,126.12,125.69,125.71,30818.0,120.2425,120.2997,119.8895,119.9086,30818.0
2022-02-23 12:35:00,125.71,125.79,125.46,125.51,61563.0,119.9086,119.9849,119.6702,119.7179,61563.0
2022-02-23 12:40:00,125.53,125.75,125.51,125.74,15552.0,119.7369,119.9468,119.7179,119.9372,15552.0
2022-02-23 12:45:00,125.72,125.86,125.67,125.84,17137.0,119.9182,120.0517,119.8705,120.0326,17137.0
2022-02-23 12:50:00,125.84,125.85,125.64,125.72,40254.0,120.0326,120.0422,119.8419,119.9182,40254.0
2022-02-23 12:55:00,125.75,125.83,125.67,125.72,32651.0,119.9468,120.0231,119.8705,119.9182,32651.0
2022-02-23 13:00:00,125.68,125.76,125.6,125.7,18015.0,119.88,119.9563,119.8037,119.8991,18015.0
2022-02-23 13:05:00,125.68,125.72,125.6,125.63,29355.0,119.88,119.9182,119.8037,119.8323,29355.0
2022-02-23 13:10:00,125.63,125.65,125.19,125.2,37040.0,119.8323,119.8514,119.4126,119.4222,37040.0
2022-02-23 13:15:00,125.2,125.53,125.12,125.49,33966.0,119.4222,119.7369,119.3459,119.6988,33966.0
2022-02-23 13:20:00,125.49,125.72,125.49,125.67,36250.0,119.6988,119.9182,119.6988,119.8705,36250.0
2022-02-23 13:25:00,125.68,125.79,125.47,125.48,25789.0,119.88,119.9849,119.6797,119.6892,25789.0
2022-02-23 13:30:00,125.51,125.55,125.21,125.23,18809.0,119.7179,119.756,119.4317,119.4508,18809.0
2022-02-23 13:35:00,125.24,125.46,125.15,125.39,15974.0,119.4603,119.6702,119.3745,119.6034,15974.0
2022-02-23 13:40:00,125.4,125.47,125.34,125.42,11145.0,119.6129,119.6797,119.5557,119.632,11145.0
2022-02-23 13:45:00,125.44,125.7,125.4,125.62,15135.0,119.6511,119.8991,119.6129,119.8228,15135.0
2022-02-23 13:50:00,125.6,125.62,125.26,125.4,18371.0,119.8037,119.8228,119.4794,119.6129,18371.0
2022-02-23 13:55:00,125.37,125.55,125.37,125.5,11371.0,119.5843,119.756,119.5843,119.7083,11371.0
2022-02-23 14:00:00,125.5,125.61,125.39,125.41,24076.0,119.7083,119.8132,119.6034,119.6225,24076.0
2022-02-23 14:05:00,125.4,125.62,125.34,125.55,18064.0,119.6129,119.8228,119.5557,119.756,18064.0
2022-02-23 14:10:00,125.57,125.68,125.25,125.3,45862.0,119.7751,119.88,119.4699,119.5175,45862.0
2022-02-23 14:15:00,125.29,125.54,125.2,125.47,22359.0,119.508,119.7465,119.4222,119.6797,22359.0
2022-02-23 14:20:00,125.5,125.57,125.35,125.35,42436.0,119.7083,119.7751,119.5652,119.5652,42436.0
2022-02-23 14:25:00,125.38,125.38,125.04,125.08,34038.0,119.5939,119.5939,119.2695,119.3077,34038.0
2022-02-23 14:30:00,125.11,125.14,124.84,124.91,36398.0,119.3363,119.3649,119.0788,119.1455,36398.0
2022-02-23 14:35:00,124.93,125.05,124.91,125.05,19921.0,119.1646,119.2791,119.1455,119.2791,19921.0
2022-02-23 14:40:00,125.01,125.08,124.58,124.77,42293.0,119.2409,119.3077,118.8308,119.012,42293.0
2022-02-23 14:45:00,124.77,125.08,124.72,124.98,38814.0,119.012,119.3077,118.9643,119.2123,38814.0
2022-02-23 14:50:00,124.96,125.03,124.85,124.87,25779.0,119.1932,119.26,119.0883,119.1074,25779.0
2022-02-23 14:55:00,124.86,125.17,124.86,125.03,38537.0,119.0979,119.3935,119.0979,119.26,38537.0
2022-02-23 15:00:00,125.04,125.06,124.74,124.83,52625.0,119.2695,119.2886,118.9834,119.0692,52625.0
2022-02-23 15:05:00,124.84,125.05,124.83,124.93,67337.0,119.0788,119.2791,119.0692,119.1646,67337.0
2022-02-23 15:10:00,124.92,124.93,124.57,124.72,55645.0,119.1551,119.1646,118.8212,118.9643,55645.0
2022-02-23 15:15:00,124.72,124.81,124.59,124.61,26205.0,118.9643,119.0502,118.8403,118.8594,26205.0
2022-02-23 15:20:00,124.61,124.75,124.58,124.69,26291.0,118.8594,118.9929,118.8308,118.9357,26291.0
2022-02-23 15:25:00,124.7,124.9,124.63,124.85,22305.0,118.9452,119.136,118.8785,119.0883,22305.0
2022-02-23 15:30:00,124.82,124.82,124.46,124.55,47962.0,119.0597,119.0597,118.7163,118.8022,47962.0
2022-02-23 15:35:00,124.54,124.63,124.15,124.19,32829.0,118.7926,118.8785,118.4206,118.4588,32829.0
2022-02-23 15:40:00,124.16,124.27,124.07,124.12,45787.0,118.4302,118.5351,118.3443,118.392,45787.0
2022-02-23 15:45:00,124.13,124.19,123.95,123.95,62392.0,118.4015,118.4588,118.2298,118.2298,62392.0
2022-02-23 15:50:00,123.93,124.1,123.77,123.77,85289.0,118.2108,118.3729,118.0582,118.0582,85289.0
2022-02-23 15:55:00,123.77,123.91,123.59,123.69,218501.0,118.0582,118.1917,117.8865,117.9818,218501.0
2022-02-24 09:30:00,120.95,123.29,120.9,123.21,152437.0,115.3683,117.6003,115.3206,117.524,152437.0
2022-02-24 09:35:00,123.2,124.72,122.78,124.64,102245.0,117.5145,118.9643,117.1138,118.888,102245.0
2022-02-24 09:40:00,124.57,124.58,123.9,124.28,55689.0,118.8212,118.8308,118.1822,118.5446,55689.0
2022-02-24 09:45:00,124.22,125.04,124.09,124.85,73237.0,118.4874,119.2695,118.3634,119.0883,73237.0
2022-02-24 09:50:00,124.9,124.99,124.3,124.39,42549.0,119.136,119.2219,118.5637,118.6495,42549.0
2022-02-24 09:55:00,124.34,124.68,124.13,124.63,55285.0,118.6018,118.9262,118.4015,118.8785,55285.0
2022-02-24 10:00:00,124.61,124.61,123.74,124.02,48316.0,118.8594,118.8594,118.0295,118.2966,48316.0
2022-02-24 10:05:00,124.08,124.08,123.69,123.93,22411.0,118.3538,118.3538,117.9818,118.2108,22411.0
2022-02-24 10:10:00,123.95,124.8,123.82,124.8,45370.0,118.2298,119.0406,118.1058,119.0406,45370.0
2022-02-24 10:15:00,124.72,124.78,124.38,124.65,36710.0,118.9643,119.0215,118.64,118.8975,36710.0
2022-02-24 10:20:00,124.59,124.76,124.33,124.49,24524.0,118.8403,119.0025,118.5923,118.7449,24524.0
2022-02-24 10:25:00,124.47,124.57,124.16,124.4,21067.0,118.7258,118.8212,118.4302,118.6591,21067.0
2022-02-24 10:30:00,124.37,124.78,124.25,124.68,21339.0,118.6305,119.0215,118.516,118.9262,21339.0
2022-02-24 10:35:00,124.74,124.93,124.55,124.85,27882.0,118.9834,119.1646,118.8022,119.0883,27882.0
2022-02-24 10:40:00,124.81,124.9,124.62,124.83,16464.0,119.0502,119.136,118.8689,119.0692,16464.0
2022-02-24 10:45:00,124.83,124.85,124.39,124.47,31883.0,119.0692,119.0883,118.6495,118.7258,31883.0
2022-02-24 10:50:00,124.48,124.5,124.02,124.35,19681.0,118.7354,118.7545,118.2966,118.6114,19681.0
2022-02-24 10:55:00,124.43,124.99,124.42,124.96,42588.0,118.6877,119.2219,118.6782,119.1932,42588.0
2022-02-24 11:00:00,125.0,125.16,124.84,124.84,47973.0,119.2314,119.384,119.0788,119.0788,47973.0
2022-02-24 11:05:00,124.83,125.41,124.83,125.35,24784.0,119.0692,119.6225,119.0692,119.5652,24784.0
2022-02-24 11:10:00,125.35,125.54,125.21,125.37,19077.0,119.5652,119.7465,119.4317,119.5843,19077.0
2022-02-24 11:15:00,125.37,125.54,125.28,125.49,32991.0,119.5843,119.7465,119.4985,119.6988,32991.0
2022-02-24 11:20:00,125.51,125.55,125.18,125.23,16334.0,119.7179,119.756,119.4031,119.4508,16334.0
2022-02-24 11:25:00,125.28,125.51,125.23,125.39,24350.0,119.4985,119.7179,119.4508,119.6034,24350.0
2022-02-24 11:30:00,125.37,125.52,125.24,125.41,18523.0,119.5843,119.7274,119.4603,119.6225,18523.0
2022-02-24 11:35:00,125.47,125.62,125.32,125.58,14314.0,119.6797,119.8228,119.5366,119.7846,14314.0
2022-02-24 11:40:00,125.58,125.61,125.21,125.24,18369.0,119.7846,119.8132,119.4317,119.4603,18369.0
2022-02-24 11:45:00,125.27,125.6,125.2,125.57,22232.0,119.4889,119.8037,119.4222,119.7751,22232.0
2022-02-24 11:50:00,125.62,125.85,125.57,125.84,17517.0,119.8228,120.0422,119.7751,120.0326,17517.0
2022-02-24 11:55:00,125.82,125.99,125.76,125.92,16470.0,120.0135,120.1757,119.9563,120.1089,16470.0
2022-02-24 12:00:00,125.89,126.04,125.79,125.79,17131.0,120.0803,120.2234,119.9849,119.9849,17131.0
2022-02-24 12:05:00,125.75,125.8,125.26,125.26,17232.0,119.9468,119.9945,119.4794,119.4794,17232.0
2022-02-24 12:10:00,125.33,125.37,125.0,125.07,17132.0,119.5462,119.5843,119.2314,119.2982,17132.0
2022-02-24 12:15:00,125.04,125.15,124.96,125.04,9795.0,119.2695,119.3745,119.1932,119.2695,9795.0
2022-02-24 12:20:00,125.05,125.21,124.96,125.1,48573.0,119.2791,119.4317,119.1932,119.3268,48573.0
2022-02-24 12:25:00,125.09,125.4,125.08,125.25,12995.0,119.3172,119.6129,119.3077,119.4699,12995.0
2022-02-24 12:30:00,125.32,125.4,124.99,125.0,24125.0,119.5366,119.6129,119.2219,119.2314,24125.0
2022-02-24 12:35:00,125.03,125.4,125.03,125.36,13222.0,119.26,119.6129,119.26,119.5748,13222.0
2022-02-24 12:40:00,125.39,125.8,125.38,125.72,13641.0,119.6034,119.9945,119.5939,119.9182,13641.0
2022-02-24 12:45:00,125.75,125.79,125.48,125.52,13165.0,119.9468,119.9849,119.6892,119.7274,13165.0
2022-02-24 12:50:00,125.52,125.57,125.41,125.53,6779.0,119.7274,119.7751,119.6225,119.7369,6779.0
2022-02-24 12:55:00,125.55,125.68,125.38,125.41,17552.0,119.756,119.88,119.5939,119.6225,17552.0
2022-02-24 13:00:00,125.4,125.42,125.2,125.37,11507.0,119.6129,119.632,119.4222,119.5843,11507.0
2022-02-24 13:05:00,125.35,125.78,125.34,125.76,12175.0,119.5652,119.9754,119.5557,119.9563,12175.0
2022-02-24 13:10:00,125.74,125.88,125.61,125.77,11702.0,119.9372,120.0708,119.8132,119.9659,11702.0
2022-02-24 13:15:00,125.78,125.86,125.69,125.74,14858.0,119.9754,120.0517,119.8895,119.9372,14858.0
2022-02-24 13:20:00,125.73,125.79,125.48,125.52,14935.0,119.9277,119.9849,119.6892,119.7274,14935.0
2022-02-24 13:25:00,125.56,125.65,125.44,125.48,11496.0,119.7655,119.8514,119.6511,119.6892,11496.0
2022-02-24 13:30:00,125.47,125.75,125.44,125.64,12165.0,119.6797,119.9468,119.6511,119.8419,12165.0
2022-02-24 13:35:00,125.61,125.86,125.57,125.8,11562.0,119.8132,120.0517,119.7751,119.9945,11562.0
2022-02-24 13:40:00,125.8,125.95,125.8,125.85,47114.0,119.9945,120.1375,119.9945,120.0422,47114.0
2022-02-24 13:45:00,125.85,126.4,125.85,126.32,40269.0,120.0422,120.5668,120.0422,120.4905,40269.0
2022-02-24 13:50:00,126.36,126.56,126.31,126.31,22595.0,120.5286,120.7194,120.4809,120.4809,22595.0
2022-02-24 13:55:00,126.38,126.39,125.94,126.02,26863.0,120.5477,120.5572,120.128,120.2043,26863.0
2022-02-24 14:00:00,126.12,126.17,125.78,125.85,19092.0,120.2997,120.3474,119.9754,120.0422,19092.0
2022-02-24 14:05:00,125.91,126.07,125.62,125.69,11333.0,120.0994,120.252,119.8228,119.8895,11333.0
2022-02-24 14:10:00,125.71,125.98,125.67,125.93,13939.0,119.9086,120.1662,119.8705,120.1185,13939.0
2022-02-24 14:15:00,125.95,126.03,125.67,125.89,8574.0,120.1375,120.2139,119.8705,120.0803,8574.0
2022-02-24 14:20:00,125.91,125.98,125.82,125.95,15604.0,120.0994,120.1662,120.0135,120.1375,15604.0
2022-02-24 14:25:00,125.99,126.1,125.91,126.03,14999.0,120.1757,120.2806,120.0994,120.2139,14999.0
2022-02-24 14:30:00,126.05,126.54,126.02,126.53,29763.0,120.2329,120.7003,120.2043,120.6908,29763.0
2022-02-24 14:35:00,126.53,126.68,126.48,126.62,33594.0,120.6908,120.8339,120.6431,120.7766,33594.0
2022-02-24 14:40:00,126.63,126.66,126.4,126.46,15953.0,120.7862,120.8148,120.5668,120.624,15953.0
2022-02-24 14:45:00,126.46,126.6,126.39,126.6,24339.0,120.624,120.7576,120.5572,120.7576,24339.0
2022-02-24 14:50:00,126.6,126.61,126.34,126.59,13847.0,120.7576,120.7671,120.5096,120.748,13847.0
2022-02-24 14:55:00,126.51,126.55,126.35,126.52,29657.0,120.6717,120.7099,120.5191,120.6812,29657.0
2022-02-24 15:00:00,126.49,126.67,126.38,126.66,15519.0,120.6526,120.8243,120.5477,120.8148,15519.0
2022-02-24 15:05:00,126.65,126.68,126.47,126.53,19516.0,120.8052,120.8339,120.6336,120.6908,19516.0
2022-02-24 15:10:00,126.55,126.75,126.55,126.73,41745.0,120.7099,120.9006,120.7099,120.8816,41745.0
2022-02-24 15:15:00,126.75,126.91,126.73,126.87,84922.0,120.9006,121.0532,120.8816,121.0151,84922.0
2022-02-24 15:20:00,126.86,127.16,126.82,127.14,43120.0,121.0056,121.2917,120.9674,121.2726,43120.0
2022-02-24 15:25:00,127.13,127.16,126.5,126.59,32482.0,121.2631,121.2917,120.6622,120.748,32482.0
2022-02-24 15:30:00,126.62,127.12,126.61,127.12,34115.0,120.7766,121.2536,120.7671,121.2536,34115.0
2022-02-24 15:35:00,127.14,127.52,127.05,127.45,32163.0,121.2726,121.6351,121.1868,121.5683,32163.0
2022-02-24 15:40:00,127.43,127.45,127.26,127.31,59379.0,121.5492,121.5683,121.3871,121.4348,59379.0
2022-02-24 15:45:00,127.3,127.48,127.29,127.39,63497.0,121.4252,121.5969,121.4157,121.5111,63497.0
2022-02-24 15:50:00,127.41,127.98,127.3,127.8,98288.0,121.5302,122.0739,121.4252,121.9022,98288.0
2022-02-24 15:55:00,127.78,128.07,127.54,127.92,349673.0,121.8831,122.1597,121.6542,122.0166,349673.0
2022-02-25 09:30:00,127.75,128.14,127.53,128.14,52141.0,121.8545,122.2265,121.6446,122.2265,52141.0
2022-02-25 09:35:00,128.09,128.17,127.47,127.94,34225.0,122.1788,122.2551,121.5874,122.0357,34225.0
2022-02-25 09:40:00,127.89,128.14,127.58,127.58,37135.0,121.988,122.2265,121.6923,121.6923,37135.0
2022-02-25 09:45:00,127.68,127.73,127.24,127.32,18065.0,121.7877,121.8354,121.368,121.4443,18065.0
2022-02-25 09:50:00,127.32,127.41,126.9,126.93,32491.0,121.4443,121.5302,121.0437,121.0723,32491.0
2022-02-25 09:55:00,126.92,126.97,126.36,126.44,34125.0,121.0628,121.1105,120.5286,120.6049,34125.0
2022-02-25 10:00:00,126.46,126.71,126.39,126.44,31513.0,120.624,120.8625,120.5572,120.6049,31513.0
2022-02-25 10:05:00,126.43,126.78,126.43,126.63,26603.0,120.5954,120.9292,120.5954,120.7862,26603.0
2022-02-25 10:10:00,126.6,126.75,126.45,126.47,21933.0,120.7576,120.9006,120.6145,120.6336,21933.0
2022-02-25 10:15:00,126.54,126.69,126.43,126.66,20167.0,120.7003,120.8434,120.5954,120.8148,20167.0
2022-02-25 10:20:00,126.64,126.79,126.44,126.63,19575.0,120.7957,120.9388,120.6049,120.7862,19575.0
2022-02-25 10:25:00,126.63,127.14,126.62,127.08,23071.0,120.7862,121.2726,120.7766,121.2154,23071.0
2022-02-25 10:30:00,127.09,127.11,126.81,126.85,10744.0,121.2249,121.244,120.9579,120.996,10744.0
2022-02-25 10:35:00,126.83,126.83,126.45,126.58,19277.0,120.9769,120.9769,120.6145,120.7385,19277.0
2022-02-25 10:40:00,126.6,127.18,126.6,127.18,26152.0,120.7576,121.3108,120.7576,121.3108,26152.0
2022-02-25 10:45:00,127.12,127.32,127.09,127.31,19582.0,121.2536,121.4443,121.2249,121.4348,19582.0
2022-02-25 10:50:00,127.27,127.35,127.13,127.34,17911.0,121.3966,121.4729,121.2631,121.4634,17911.0
2022-02-25 10:55:00,127.34,127.61,127.26,127.4,33299.0,121.4634,121.7209,121.3871,121.5206,33299.0
2022-02-25 11:00:00,127.42,127.83,127.35,127.78,39333.0,121.5397,121.9308,121.4729,121.8831,39333.0
2022-02-25 11:05:00,127.75,127.77,127.28,127.44,13835.0,121.8545,121.8736,121.4062,121.5588,13835.0
2022-02-25 11:10:00,127.42,127.88,127.27,127.81,21367.0,121.5397,121.9785,121.3966,121.9117,21367.0
2022-02-25 11:15:00,127.78,127.78,127.51,127.71,18917.0,121.8831,121.8831,121.6256,121.8163,18917.0
2022-02-25 11:20:00,127.81,128.02,127.73,127.95,16781.0,121.9117,122.112,121.8354,122.0453,16781.0
2022-02-25 11:25:00,127.93,127.96,127.78,127.95,15154.0,122.0262,122.0548,121.8831,122.0453,15154.0
2022-02-25 11:30:00,127.97,128.1,127.79,127.99,24266.0,122.0643,122.1883,121.8926,122.0834,24266.0
2022-02-25 11:35:00,128.02,128.07,127.77,128.02,11918.0,122.112,122.1597,121.8736,122.112,11918.0
2022-02-25 11:40:00,128.05,128.21,127.89,128.09,17631.0,122.1406,122.2933,121.988,122.1788,17631.0
2022-02-25 11:45:00,128.1,128.35,128.1,128.3,14880.0,122.1883,122.4268,122.1883,122.3791,14880.0
2022-02-25 11:50:00,128.28,128.54,128.26,128.5,21745.0,122.36,122.608,122.3409,122.5699,21745.0
2022-02-25 11:55:00,128.49,128.81,128.47,128.75,25060.0,122.5603,122.8656,122.5413,122.8083,25060.0
2022-02-25 12:00:00,128.76,128.77,128.33,128.36,44384.0,122.8179,122.8274,122.4077,122.4363,44384.0
2022-02-25 12:05:00,128.41,128.5,128.3,128.31,35683.0,122.484,122.5699,122.3791,122.3886,35683.0
2022-02-25 12:10:00,128.28,128.41,128.07,128.08,19251.0,122.36,122.484,122.1597,122.1693,19251.0
2022-02-25 12:15:00,128.1,128.18,128.0,128.05,19116.0,122.1883,122.2646,122.0929,122.1406,19116.0
2022-02-25 12:20:00,128.01,128.26,128.0,128.26,51072.0,122.1025,122.3409,122.0929,122.3409,51072.0
2022-02-25 12:25:00,128.24,128.51,128.21,128.51,21827.0,122.3219,122.5794,122.2933,122.5794,21827.0
2022-02-25 12:30:00,128.52,128.54,128.39,128.41,32446.0,122.5889,122.608,122.4649,122.484,32446.0
2022-02-25 12:35:00,128.39,128.48,128.13,128.19,30330.0,122.4649,122.5508,122.2169,122.2742,30330.0
2022-02-25 12:40:00,128.2,128.27,128.11,128.24,17951.0,122.2837,122.3505,122.1979,122.3219,17951.0
2022-02-25 12:45:00,128.25,128.36,128.19,128.2,22051.0,122.3314,122.4363,122.2742,122.2837,22051.0
2022-02-25 12:50:00,128.16,128.2,127.97,128.0,30001.0,122.2456,122.2837,122.0643,122.0929,30001.0
2022-02-25 12:55:00,128.05,128.2,127.96,128.09,18807.0,122.1406,122.2837,122.0548,122.1788,18807.0
2022-02-25 13:00:00,128.1,128.21,127.9,128.01,13943.0,122.1883,122.2933,121.9976,122.1025,13943.0
2022-02-25 13:05:00,128.05,128.1,127.97,128.08,20799.0,122.1406,122.1883,122.0643,122.1693,20799.0
2022-02-25 13:10:00,128.08,128.18,127.95,128.17,17501.0,122.1693,122.2646,122.0453,122.2551,17501.0
2022-02-25 13:15:00,128.16,128.34,128.1,128.34,17198.0,122.2456,122.4173,122.1883,122.4173,17198.0
2022-02-25 13:20:00,128.36,128.36,128.14,128.2,11092.0,122.4363,122.4363,122.2265,122.2837,11092.0
2022-02-25 13:25:00,128.16,128.37,128.16,128.33,18346.0,122.2456,122.4459,122.2456,122.4077,18346.0
2022-02-25 13:30:00,128.33,128.4,128.16,128.28,16632.0,122.4077,122.4745,122.2456,122.36,16632.0
2022-02-25 13:35:00,128.25,128.25,128.11,128.21,17467.0,122.3314,122.3314,122.1979,122.2933,17467.0
2022-02-25 13:40:00,128.24,128.48,128.23,128.45,18334.0,122.3219,122.5508,122.3123,122.5222,18334.0
2022-02-25 13:45:00,128.48,128.56,128.44,128.49,13848.0,122.5508,122.6271,122.5126,122.5603,13848.0
2022-02-25 13:50:00,128.49,128.63,128.43,128.44,52585.0,122.5603,122.6939,122.5031,122.5126,52585.0
2022-02-25 13:55:00,128.44,128.49,128.31,128.46,22116.0,122.5126,122.5603,122.3886,122.5317,22116.0
2022-02-25 14:00:00,128.46,128.63,128.28,128.62,24218.0,122.5317,122.6939,122.36,122.6843,24218.0
2022-02-25 14:05:00,128.59,128.59,128.25,128.27,16143.0,122.6557,122.6557,122.3314,122.3505,16143.0
2022-02-25 14:10:00,128.28,128.39,128.2,128.33,14905.0,122.36,122.4649,122.2837,122.4077,14905.0
2022-02-25 14:15:00,128.37,128.45,128.26,128.27,16193.0,122.4459,122.5222,122.3409,122.3505,16193.0
2022-02-25 14:20:00,128.28,128.47,128.27,128.46,19467.0,122.36,122.5413,122.3505,122.5317,19467.0
2022-02-25 14:25:00,128.43,128.46,128.3,128.43,19750.0,122.5031,122.5317,122.3791,122.5031,19750.0
2022-02-25 14:30:00,128.43,128.54,127.98,128.1,22590.0,122.5031,122.608,122.0739,122.1883,22590.0
2022-02-25 14:35:00,128.13,128.27,128.11,128.18,19024.0,122.2169,122.3505,122.1979,122.2646,19024.0
2022-02-25 14:40:00,128.18,128.19,127.89,128.04,23237.0,122.2646,122.2742,121.988,122.1311,23237.0
2022-02-25 14:45:00,128.03,128.04,127.87,127.89,19478.0,122.1216,122.1311,121.9689,121.988,19478.0
2022-02-25 14:50:00,127.84,127.89,127.61,127.73,19049.0,121.9403,121.988,121.7209,121.8354,19049.0
2022-02-25 14:55:00,127.75,127.99,127.75,127.88,29187.0,121.8545,122.0834,121.8545,121.9785,29187.0
2022-02-25 15:00:00,127.86,127.87,127.61,127.68,22116.0,121.9594,121.9689,121.7209,121.7877,22116.0
2022-02-25 15:05:00,127.68,127.78,127.62,127.75,19994.0,121.7877,121.8831,121.7305,121.8545,19994.0
2022-02-25 15:10:00,127.75,127.88,127.6,127.88,25282.0,121.8545,121.9785,121.7114,121.9785,25282.0
2022-02-25 15:15:00,127.86,128.16,127.83,128.13,47113.0,121.9594,122.2456,121.9308,122.2169,47113.0
2022-02-25 15:20:00,128.14,128.3,128.08,128.16,27573.0,122.2265,122.3791,122.1693,122.2456,27573.0
2022-02-25 15:25:00,128.14,128.25,128.09,128.22,26597.0,122.2265,122.3314,122.1788,122.3028,26597.0
2022-02-25 15:30:00,128.25,128.44,128.11,128.11,41379.0,122.3314,122.5126,122.1979,122.1979,41379.0
2022-02-25 15:35:00,128.07,128.16,128.01,128.13,36284.0,122.1597,122.2456,122.1025,122.2169,36284.0
2022-02-25 15:40:00,128.13,128.4,128.04,128.27,60265.0,122.2169,122.4745,122.1311,122.3505,60265.0
2022-02-25 15:45:00,128.27,128.62,128.24,128.42,81034.0,122.3505,122.6843,122.3219,122.4936,81034.0
2022-02-25 15:50:00,128.45,128.68,128.33,128.52,126705.0,122.5222,122.7416,122.4077,122.5889,126705.0
2022-02-25 15:55:00,128.51,128.63,128.39,128.45,288075.0,122.5794,122.6939,122.4649,122.5222,288075.0
2022-02-28 09:30:00,126.79,127.93,126.41,127.53,64067.0,120.9388,122.0262,120.5763,121.6446,64067.0
2022-02-28 09:35:00,127.64,128.7,127.64,128.28,21779.0,121.7496,122.7606,121.7496,122.36,21779.0
2022-02-28 09:40:00,128.29,128.49,127.77,128.4,18481.0,122.3696,122.5603,121.8736,122.4745,18481.0
2022-02-28 09:45:00,128.49,128.75,128.27,128.75,69468.0,122.5603,122.8083,122.3505,122.8083,69468.0
2022-02-28 09:50:00,128.73,128.77,128.46,128.47,29315.0,122.7893,122.8274,122.5317,122.5413,29315.0
2022-02-28 09:55:00,128.56,128.66,128.05,128.31,31419.0,122.6271,122.7225,122.1406,122.3886,31419.0
2022-02-28 10:00:00,128.26,128.36,128.04,128.18,20866.0,122.3409,122.4363,122.1311,122.2646,20866.0
2022-02-28 10:05:00,128.17,128.22,127.73,127.78,24293.0,122.2551,122.3028,121.8354,121.8831,24293.0
2022-02-28 10:10:00,127.8,127.84,127.4,127.49,14712.0,121.9022,121.9403,121.5206,121.6065,14712.0
2022-02-28 10:15:00,127.45,127.55,127.21,127.29,8077.0,121.5683,121.6637,121.3394,121.4157,8077.0
2022-02-28 10:20:00,127.34,127.5,127.14,127.14,10224.0,121.4634,121.616,121.2726,121.2726,10224.0
2022-02-28 10:25:00,127.17,127.32,127.01,127.15,9342.0,121.3012,121.4443,121.1486,121.2822,9342.0
2022-02-28 10:30:00,127.1,127.37,127.06,127.1,13429.0,121.2345,121.492,121.1963,121.2345,13429.0
2022-02-28 10:35:00,127.09,127.42,127.08,127.29,10453.0,121.2249,121.5397,121.2154,121.4157,10453.0
2022-02-28 10:40:00,127.34,127.62,127.22,127.59,14379.0,121.4634,121.7305,121.3489,121.7019,14379.0
2022-02-28 10:45:00,127.6,127.71,127.54,127.59,10083.0,121.7114,121.8163,121.6542,121.7019,10083.0
2022-02-28 10:50:00,127.57,127.76,127.52,127.7,10242.0,121.6828,121.864,121.6351,121.8068,10242.0
2022-02-28 10:55:00,127.72,128.0,127.69,127.95,16292.0,121.8259,122.0929,121.7972,122.0453,16292.0
2022-02-28 11:00:00,127.99,128.17,127.9,128.08,13206.0,122.0834,122.2551,121.9976,122.1693,13206.0
2022-02-28 11:05:00,128.02,128.03,127.85,128.01,9445.0,122.112,122.1216,121.9499,122.1025,9445.0
2022-02-28 11:10:00,127.99,128.07,127.85,127.85,7205.0,122.0834,122.1597,121.9499,121.9499,7205.0
2022-02-28 11:15:00,127.89,128.21,127.88,128.11,7764.0,121.988,122.2933,121.9785,122.1979,7764.0
2022-02-28 11:20:00,128.14,128.4,128.14,128.4,7936.0,122.2265,122.4745,122.2265,122.4745,7936.0
2022-02-28 11:25:00,128.36,128.54,128.3,128.42,10535.0,122.4363,122.608,122.3791,122.4936,10535.0
2022-02-28 11:30:00,128.41,128.48,128.23,128.23,6859.0,122.484,122.5508,122.3123,122.3123,6859.0
2022-02-28 11:35:00,128.13,128.3,128.11,128.12,9343.0,122.2169,122.3791,122.1979,122.2074,9343.0
2022-02-28 11:40:00,128.12,128.12,127.93,128.0,5597.0,122.2074,122.2074,122.0262,122.0929,5597.0
2022-02-28 11:45:00,128.01,128.03,127.76,127.86,11458.0,122.1025,122.1216,121.864,121.9594,11458.0
2022-02-28 11:50:00,127.84,127.93,127.7,127.92,9052.0,121.9403,122.0262,121.8068,122.0166,9052.0
2022-02-28 11:55:00,127.92,128.0,127.89,127.94,4100.0,122.0166,122.0929,121.988,122.0357,4100.0
2022-02-28 12:00:00,127.96,128.05,127.93,127.94,6938.0,122.0548,122.1406,122.0262,122.0357,6938.0
2022-02-28 12:05:00,127.92,127.93,127.63,127.63,6080.0,122.0166,122.0262,121.74,121.74,6080.0
2022-02-28 12:10:00,127.61,127.69,127.5,127.69,13853.0,121.7209,121.7972,121.616,121.7972,13853.0
2022-02-28 12:15:00,127.69,127.76,127.55,127.73,9127.0,121.7972,121.864,121.6637,121.8354,9127.0
2022-02-28 12:20:00,127.72,127.78,127.54,127.55,13603.0,121.8259,121.8831,121.6542,121.6637,13603.0
2022-02-28 12:25:00,127.58,127.76,127.58,127.74,5611.0,121.6923,121.864,121.6923,121.8449,5611.0
2022-02-28 12:30:00,127.71,127.82,127.6,127.69,7853.0,121.8163,121.9212,121.7114,121.7972,7853.0
2022-02-28 12:35:00,127.7,127.77,127.54,127.56,7541.0,121.8068,121.8736,121.6542,121.6732,7541.0
2022-02-28 12:40:00,127.55,127.64,127.46,127.55,9029.0,121.6637,121.7496,121.5779,121.6637,9029.0
2022-02-28 12:45:00,127.54,127.59,127.47,127.55,12188.0,121.6542,121.7019,121.5874,121.6637,12188.0
2022-02-28 12:50:00,127.53,127.57,127.35,127.44,5399.0,121.6446,121.6828,121.4729,121.5588,5399.0
2022-02-28 12:55:00,127.47,127.59,127.36,127.55,7098.0,121.5874,121.7019,121.4825,121.6637,7098.0
2022-02-28 13:00:00,127.53,127.73,127.52,127.62,7906.0,121.6446,121.8354,121.6351,121.7305,7906.0
2022-02-28 13:05:00,127.67,127.93,127.66,127.93,6603.0,121.7782,122.0262,121.7686,122.0262,6603.0
2022-02-28 13:10:00,127.91,128.03,127.8,127.91,5983.0,122.0071,122.1216,121.9022,122.0071,5983.0
2022-02-28 13:15:00,127.93,127.93,127.62,127.68,12036.0,122.0262,122.0262,121.7305,121.7877,12036.0
2022-02-28 13:20:00,127.65,127.66,127.41,127.47,8222.0,121.7591,121.7686,121.5302,121.5874,8222.0
2022-02-28 13:25:00,127.47,127.68,127.47,127.6,5093.0,121.5874,121.7877,121.5874,121.7114,5093.0
2022-02-28 13:30:00,127.55,127.64,127.37,127.42,6784.0,121.6637,121.7496,121.492,121.5397,6784.0
2022-02-28 13:35:00,127.43,127.64,127.37,127.6,4434.0,121.5492,121.7496,121.492,121.7114,4434.0
2022-02-28 13:40:00,127.56,127.73,127.53,127.69,10098.0,121.6732,121.8354,121.6446,121.7972,10098.0
2022-02-28 13:45:00,127.73,127.86,127.7,127.86,18509.0,121.8354,121.9594,121.8068,121.9594,18509.0
2022-02-28 13:50:00,127.92,128.15,127.86,128.02,9645.0,122.0166,122.236,121.9594,122.112,9645.0
2022-02-28 13:55:00,128.01,128.19,127.99,128.19,18018.0,122.1025,122.2742,122.0834,122.2742,18018.0
2022-02-28 14:00:00,128.19,128.24,127.72,127.73,36902.0,122.2742,122.3219,121.8259,121.8354,36902.0
2022-02-28 14:05:00,127.75,127.8,127.6,127.64,24045.0,121.8545,121.9022,121.7114,121.7496,24045.0
2022-02-28 14:10:00,127.63,127.65,127.44,127.57,19569.0,121.74,121.7591,121.5588,121.6828,19569.0
2022-02-28 14:15:00,127.6,127.64,127.29,127.46,7906.0,121.7114,121.7496,121.4157,121.5779,7906.0
2022-02-28 14:20:00,127.44,127.5,127.25,127.27,8219.0,121.5588,121.616,121.3776,121.3966,8219.0
2022-02-28 14:25:00,127.29,127.39,127.15,127.18,9010.0,121.4157,121.5111,121.2822,121.3108,9010.0
2022-02-28 14:30:00,127.19,127.38,127.13,127.34,11943.0,121.3203,121.5016,121.2631,121.4634,11943.0
2022-02-28 14:35:00,127.35,127.58,127.28,127.39,11116.0,121.4729,121.6923,121.4062,121.5111,11116.0
2022-02-28 14:40:00,127.4,127.81,127.33,127.78,11271.0,121.5206,121.9117,121.4539,121.8831,11271.0
2022-02-28 14:45:00,127.78,127.82,127.64,127.78,12598.0,121.8831,121.9212,121.7496,121.8831,12598.0
2022-02-28 14:50:00,127.79,127.79,127.69,127.77,9215.0,121.8926,121.8926,121.7972,121.8736,9215.0
2022-02-28 14:55:00,127.77,127.85,127.7,127.72,17268.0,121.8736,121.9499,121.8068,121.8259,17268.0
2022-02-28 15:00:00,127.7,127.8,127.62,127.73,16570.0,121.8068,121.9022,121.7305,121.8354,16570.0
2022-02-28 15:05:00,127.71,127.71,127.4,127.66,14116.0,121.8163,121.8163,121.5206,121.7686,14116.0
2022-02-28 15:10:00,127.63,127.71,127.44,127.54,14427.0,121.74,121.8163,121.5588,121.6542,14427.0
2022-02-28 15:15:00,127.55,127.83,127.53,127.78,12778.0,121.6637,121.9308,121.6446,121.8831,12778.0
2022-02-28 15:20:00,127.78,128.04,127.77,127.87,8862.0,121.8831,122.1311,121.8736,121.9689,8862.0
2022-02-28 15:25:00,127.85,127.94,127.73,127.74,12010.0,121.9499,122.0357,121.8354,121.8449,12010.0
2022-02-28 15:30:00,127.72,127.72,127.45,127.5,16662.0,121.8259,121.8259,121.5683,121.616,16662.0
2022-02-28 15:35:00,127.48,127.56,127.35,127.39,28737.0,121.5969,121.6732,121.4729,121.5111,28737.0
2022-02-28 15:40:00,127.42,127.82,127.42,127.73,29395.0,121.5397,121.9212,121.5397,121.8354,29395.0
2022-02-28 15:45:00,127.75,128.24,127.75,128.18,36539.0,121.8545,122.3219,121.8545,122.2646,36539.0
2022-02-28 15:50:00,128.12,128.31,127.79,128.12,79237.0,122.2074,122.3886,121.8926,122.2074,79237.0
2022-02-28 15:55:00,128.08,128.28,127.95,128.11,222768.0,122.1693,122.36,122.0453,122.1979,222768.0
2022-03-01 09:30:00,128.16,128.49,127.41,128.49,70798.0,122.2456,122.5603,121.5302,122.5603,70798.0
2022-03-01 09:35:00,128.49,128.78,128.44,128.65,15539.0,122.5603,122.8369,122.5126,122.7129,15539.0
2022-03-01 09:40:00,128.64,128.99,128.56,128.92,19251.0,122.7034,123.0373,122.6271,122.9705,19251.0
2022-03-01 09:45:00,128.98,129.1,128.44,128.71,19921.0,123.0277,123.1422,122.5126,122.7702,19921.0
2022-03-01 09:50:00,128.75,128.79,128.08,128.22,18134.0,122.8083,122.8465,122.1693,122.3028,18134.0
2022-03-01 09:55:00,128.24,128.26,128.0,128.12,23479.0,122.3219,122.3409,122.0929,122.2074,23479.0
2022-03-01 10:00:00,128.12,128.57,127.71,127.97,16690.0,122.2074,122.6366,121.8163,122.0643,16690.0
2022-03-01 10:05:00,127.89,128.02,127.8,128.0,32243.0,121.988,122.112,121.9022,122.0929,32243.0
2022-03-01 10:10:00,127.88,127.88,127.45,127.5,14498.0,121.9785,121.9785,121.5683,121.616,14498.0
2022-03-01 10:15:00,127.42,127.66,127.39,127.6,10418.0,121.5397,121.7686,121.5111,121.7114,10418.0
2022-03-01 10:20:00,127.65,127.89,127.58,127.67,11708.0,121.7591,121.988,121.6923,121.7782,11708.0
2022-03-01 10:25:00,127.7,127.78,127.57,127.75,16546.0,121.8068,121.8831,121.6828,121.8545,16546.0
2022-03-01 10:30:00,127.73,127.84,127.57,127.64,19145.0,121.8354,121.9403,121.6828,121.7496,19145.0
2022-03-01 10:35:00,127.64,127.82,127.64,127.64,15480.0,121.7496,121.9212,121.7496,121.7496,15480.0
2022-03-01 10:40:00,127.68,127.68,127.19,127.22,12910.0,121.7877,121.7877,121.3203,121.3489,12910.0
2022-03-01 10:45:00,127.19,127.4,127.03,127.3,18516.0,121.3203,121.5206,121.1677,121.4252,18516.0
2022-03-01 10:50:00,127.33,127.58,127.26,127.53,17851.0,121.4539,121.6923,121.3871,121.6446,17851.0
2022-03-01 10:55:00,127.52,127.75,127.5,127.75,29084.0,121.6351,121.8545,121.616,121.8545,29084.0
2022-03-01 11:00:00,127.75,128.1,127.68,127.97,15756.0,121.8545,122.1883,121.7877,122.0643,15756.0
2022-03-01 11:05:00,127.98,128.11,127.87,128.08,19841.0,122.0739,122.1979,121.9689,122.1693,19841.0
2022-03-01 11:10:00,128.14,128.18,127.73,128.0,30908.0,122.2265,122.2646,121.8354,122.0929,30908.0
2022-03-01 11:15:00,128.0,128.01,127.66,127.67,16941.0,122.0929,122.1025,121.7686,121.7782,16941.0
2022-03-01 11:20:00,127.65,127.99,127.65,127.94,18526.0,121.7591,122.0834,121.7591,122.0357,18526.0
2022-03-01 11:25:00,127.99,127.99,127.65,127.88,17071.0,122.0834,122.0834,121.7591,121.9785,17071.0
2022-03-01 11:30:00,127.84,127.93,127.6,127.66,16550.0,121.9403,122.0262,121.7114,121.7686,16550.0
2022-03-01 11:35:00,127.64,127.7,127.56,127.68,22126.0,121.7496,121.8068,121.6732,121.7877,22126.0
2022-03-01 11:40:00,127.69,127.76,127.6,127.64,15225.0,121.7972,121.864,121.7114,121.7496,15225.0
2022-03-01 11:45:00,127.59,127.65,127.41,127.65,67552.0,121.7019,121.7591,121.5302,121.7591,67552.0
2022-03-01 11:50:00,127.67,127.69,127.4,127.58,29370.0,121.7782,121.7972,121.5206,121.6923,29370.0
2022-03-01 11:55:00,127.57,127.67,127.45,127.6,34694.0,121.6828,121.7782,121.5683,121.7114,34694.0
2022-03-01 12:00:00,127.59,127.7,127.53,127.66,37734.0,121.7019,121.8068,121.6446,121.7686,37734.0
2022-03-01 12:05:00,127.66,127.73,127.5,127.57,14832.0,121.7686,121.8354,121.616,121.6828,14832.0
2022-03-01 12:10:00,127.54,127.66,127.3,127.66,14250.0,121.6542,121.7686,121.4252,121.7686,14250.0
2022-03-01 12:15:00,127.58,127.94,127.54,127.94,11219.0,121.6923,122.0357,121.6542,122.0357,11219.0
2022-03-01 12:20:00,127.9,128.01,127.86,128.0,9579.0,121.9976,122.1025,121.9594,122.0929,9579.0
2022-03-01 12:25:00,127.98,128.03,127.9,127.98,8989.0,122.0739,122.1216,121.9976,122.0739,8989.0
2022-03-01 12:30:00,127.98,128.13,127.89,127.97,6405.0,122.0739,122.2169,121.988,122.0643,6405.0
2022-03-01 12:35:00,128.0,128.06,127.93,127.94,8693.0,122.0929,122.1502,122.0262,122.0357,8693.0
2022-03-01 12:40:00,127.98,128.13,127.98,128.08,7748.0,122.0739,122.2169,122.0739,122.1693,7748.0
2022-03-01 12:45:00,128.13,128.15,127.95,128.02,8802.0,122.2169,122.236,122.0453,122.112,8802.0
2022-03-01 12:50:00,128.04,128.04,127.82,127.9,5313.0,122.1311,122.1311,121.9212,121.9976,5313.0
2022-03-01 12:55:00,127.92,127.99,127.86,127.94,7217.0,122.0166,122.0834,121.9594,122.0357,7217.0
2022-03-01 13:00:00,127.91,128.24,127.9,128.18,11684.0,122.0071,122.3219,121.9976,122.2646,11684.0
2022-03-01 13:05:00,128.12,128.16,127.93,128.07,6419.0,122.2074,122.2456,122.0262,122.1597,6419.0
2022-03-01 13:10:00,128.08,128.08,127.72,127.76,12675.0,122.1693,122.1693,121.8259,121.864,12675.0
2022-03-01 13:15:00,127.72,127.74,127.59,127.67,15726.0,121.8259,121.8449,121.7019,121.7782,15726.0
2022-03-01 13:20:00,127.64,127.78,127.59,127.59,21028.0,121.7496,121.8831,121.7019,121.7019,21028.0
2022-03-01 13:25:00,127.6,127.68,127.52,127.63,20870.0,121.7114,121.7877,121.6351,121.74,20870.0
2022-03-01 13:30:00,127.65,127.76,127.63,127.64,24082.0,121.7591,121.864,121.74,121.7496,24082.0
2022-03-01 13:35:00,127.63,127.83,127.63,127.78,20585.0,121.74,121.9308,121.74,121.8831,20585.0
2022-03-01 13:40:00,127.79,127.82,127.68,127.77,15769.0,121.8926,121.9212,121.7877,121.8736,15769.0
2022-03-01 13:45:00,127.75,127.88,127.63,127.7,15228.0,121.8545,121.9785,121.74,121.8068,15228.0
2022-03-01 13:50:00,127.68,127.74,127.56,127.65,10900.0,121.7877,121.8449,121.6732,121.7591,10900.0
2022-03-01 13:55:00,127.6,127.67,127.51,127.56,15509.0,121.7114,121.7782,121.6256,121.6732,15509.0
2022-03-01 14:00:00,127.61,127.62,127.44,127.56,14716.0,121.7209,121.7305,121.5588,121.6732,14716.0
2022-03-01 14:05:00,127.55,127.66,127.52,127.54,8172.0,121.6637,121.7686,121.6351,121.6542,8172.0
2022-03-01 14:10:00,127.53,127.56,127.44,127.52,15019.0,121.6446,121.6732,121.5588,121.6351,15019.0
2022-03-01 14:15:00,127.52,127.83,127.48,127.79,38376.0,121.6351,121.9308,121.5969,121.8926,38376.0
2022-03-01 14:20:00,127.78,128.07,127.77,128.04,10561.0,121.8831,122.1597,121.8736,122.1311,10561.0
2022-03-01 14:25:00,128.06,128.16,128.01,128.13,12451.0,122.1502,122.2456,122.1025,122.2169,12451.0
2022-03-01 14:30:00,128.14,128.16,128.01,128.1,16492.0,122.2265,122.2456,122.1025,122.1883,16492.0
2022-03-01 14:35:00,128.1,128.22,128.01,128.22,12068.0,122.1883,122.3028,122.1025,122.3028,12068.0
2022-03-01 14:40:00,128.22,128.4,128.22,128.37,13935.0,122.3028,122.4745,122.3028,122.4459,13935.0
2022-03-01 14:45:00,128.36,128.39,128.15,128.17,17085.0,122.4363,122.4649,122.236,122.2551,17085.0
2022-03-01 14:50:00,128.09,128.09,127.85,127.88,10418.0,122.1788,122.1788,121.9499,121.9785,10418.0
2022-03-01 14:55:00,127.87,127.98,127.78,127.84,12646.0,121.9689,122.0739,121.8831,121.9403,12646.0
2022-03-01 15:00:00,127.84,128.28,127.84,128.28,15583.0,121.9403,122.36,121.9403,122.36,15583.0
2022-03-01 15:05:00,128.28,128.5,128.28,128.45,27777.0,122.36,122.5699,122.36,122.5222,27777.0
2022-03-01 15:10:00,128.46,128.47,128.14,128.24,15232.0,122.5317,122.5413,122.2265,122.3219,15232.0
2022-03-01 15:15:00,128.19,128.23,128.06,128.11,28765.0,122.2742,122.3123,122.1502,122.1979,28765.0
2022-03-01 15:20:00,128.13,128.26,128.06,128.24,16464.0,122.2169,122.3409,122.1502,122.3219,16464.0
2022-03-01 15:25:00,128.2,128.25,128.06,128.06,28311.0,122.2837,122.3314,122.1502,122.1502,28311.0
2022-03-01 15:30:00,128.06,128.08,127.85,128.01,33884.0,122.1502,122.1693,121.9499,122.1025,33884.0
2022-03-01 15:35:00,128.01,128.29,127.99,128.12,31375.0,122.1025,122.3696,122.0834,122.2074,31375.0
2022-03-01 15:40:00,128.1,128.35,127.99,128.01,46409.0,122.1883,122.4268,122.0834,122.1025,46409.0
2022-03-01 15:45:00,128.01,128.15,127.83,127.85,101488.0,122.1025,122.236,121.9308,121.9499,101488.0
2022-03-01 15:50:00,127.73,127.94,127.61,127.89,108042.0,121.8354,122.0357,121.7209,121.988,108042.0
2022-03-01 15:55:00,127.87,128.0,127.71,127.75,323115.0,121.9689,122.0929,121.8163,121.8545,323115.0
2022-03-02 09:30:00,129.42,129.66,128.64,128.88,83031.0,123.4474,123.6763,122.7034,122.9323,83031.0
2022-03-02 09:35:00,128.87,129.02,128.49,128.64,16077.0,122.9228,123.0659,122.5603,122.7034,16077.0
2022-03-02 09:40:00,128.63,129.47,128.63,129.4,20327.0,122.6939,123.4951,122.6939,123.4283,20327.0
2022-03-02 09:45:00,129.48,129.71,129.42,129.63,13508.0,123.5046,123.724,123.4474,123.6477,13508.0
2022-03-02 09:50:00,129.64,129.71,129.54,129.55,11992.0,123.6573,123.724,123.5619,123.5714,11992.0
2022-03-02 09:55:00,129.59,129.62,129.26,129.29,35807.0,123.6096,123.6382,123.2948,123.3234,35807.0
2022-03-02 10:00:00,129.35,129.68,129.35,129.67,16114.0,123.3806,123.6954,123.3806,123.6859,16114.0
2022-03-02 10:05:00,129.72,129.72,128.98,129.07,12818.0,123.7336,123.7336,123.0277,123.1136,12818.0
2022-03-02 10:10:00,129.05,129.25,129.0,129.03,8706.0,123.0945,123.2853,123.0468,123.0754,8706.0
2022-03-02 10:15:00,128.99,129.04,128.79,129.04,6361.0,123.0373,123.0849,122.8465,123.0849,6361.0
2022-03-02 10:20:00,129.05,129.25,129.03,129.13,12201.0,123.0945,123.2853,123.0754,123.1708,12201.0
2022-03-02 10:25:00,129.19,129.94,129.13,129.66,16188.0,123.228,123.9434,123.1708,123.6763,16188.0
2022-03-02 10:30:00,129.74,129.75,129.31,129.55,11698.0,123.7526,123.7622,123.3425,123.5714,11698.0
2022-03-02 10:35:00,129.51,129.96,129.5,129.81,10256.0,123.5333,123.9625,123.5237,123.8194,10256.0
2022-03-02 10:40:00,129.88,130.13,129.81,129.97,31836.0,123.8862,124.1246,123.8194,123.972,31836.0
2022-03-02 10:45:00,129.98,130.06,129.85,130.04,14943.0,123.9816,124.0579,123.8576,124.0388,14943.0
2022-03-02 10:50:00,130.08,130.14,129.78,129.81,23896.0,124.077,124.1342,123.7908,123.8194,23896.0
2022-03-02 10:55:00,129.83,129.94,129.69,129.83,9669.0,123.8385,123.9434,123.705,123.8385,9669.0
2022-03-02 11:00:00,129.84,130.31,129.66,130.18,23987.0,123.848,124.2963,123.6763,124.1723,23987.0
2022-03-02 11:05:00,130.19,130.24,129.96,130.1,14056.0,124.1819,124.2296,123.9625,124.096,14056.0
2022-03-02 11:10:00,130.03,130.09,129.94,129.98,12345.0,124.0293,124.0865,123.9434,123.9816,12345.0
2022-03-02 11:15:00,129.98,130.11,129.92,129.95,10747.0,123.9816,124.1056,123.9243,123.953,10747.0
2022-03-02 11:20:00,129.95,130.11,129.88,130.03,20222.0,123.953,124.1056,123.8862,124.0293,20222.0
2022-03-02 11:25:00,130.06,130.3,130.03,130.06,34014.0,124.0579,124.2868,124.0293,124.0579,34014.0
2022-03-02 11:30:00,130.1,130.44,130.08,130.33,23809.0,124.096,124.4203,124.077,124.3154,23809.0
2022-03-02 11:35:00,130.28,130.28,130.02,130.09,7655.0,124.2677,124.2677,124.0197,124.0865,7655.0
2022-03-02 11:40:00,130.05,130.16,129.9,129.9,19480.0,124.0483,124.1533,123.9053,123.9053,19480.0
2022-03-02 11:45:00,129.92,130.08,129.89,129.91,5645.0,123.9243,124.077,123.8957,123.9148,5645.0
2022-03-02 11:50:00,129.92,129.94,129.81,129.88,5841.0,123.9243,123.9434,123.8194,123.8862,5841.0
2022-03-02 11:55:00,129.89,130.03,129.86,129.94,12315.0,123.8957,124.0293,123.8671,123.9434,12315.0
2022-03-02 12:00:00,129.97,129.99,129.88,129.91,5346.0,123.972,123.9911,123.8862,123.9148,5346.0
2022-03-02 12:05:00,129.9,130.04,129.8,130.01,7347.0,123.9053,124.0388,123.8099,124.0102,7347.0
2022-03-02 12:10:00,130.02,130.2,129.87,129.94,8991.0,124.0197,124.1914,123.8766,123.9434,8991.0
2022-03-02 12:15:00,129.97,130.18,129.9,130.15,8208.0,123.972,124.1723,123.9053,124.1437,8208.0
2022-03-02 12:20:00,130.15,130.25,130.13,130.16,15490.0,124.1437,124.2391,124.1246,124.1533,15490.0
2022-03-02 12:25:00,130.21,130.39,130.06,130.39,12136.0,124.201,124.3726,124.0579,124.3726,12136.0
2022-03-02 12:30:00,130.37,130.45,130.35,130.4,13326.0,124.3536,124.4299,124.3345,124.3822,13326.0
2022-03-02 12:35:00,130.37,130.55,130.35,130.47,24375.0,124.3536,124.5253,124.3345,124.449,24375.0
2022-03-02 12:40:00,130.47,130.52,130.37,130.46,9429.0,124.449,124.4966,124.3536,124.4394,9429.0
2022-03-02 12:45:00,130.45,130.46,130.3,130.4,11734.0,124.4299,124.4394,124.2868,124.3822,11734.0
2022-03-02 12:50:00,130.41,130.46,130.27,130.44,6744.0,124.3917,124.4394,124.2582,124.4203,6744.0
2022-03-02 12:55:00,130.42,130.42,130.29,130.39,6107.0,124.4013,124.4013,124.2773,124.3726,6107.0
2022-03-02 13:00:00,130.42,130.55,130.35,130.55,11989.0,124.4013,124.5253,124.3345,124.5253,11989.0
2022-03-02 13:05:00,130.56,130.63,130.5,130.55,5326.0,124.5348,124.6016,124.4776,124.5253,5326.0
2022-03-02 13:10:00,130.54,130.69,130.51,130.61,9905.0,124.5157,124.6588,124.4871,124.5825,9905.0
2022-03-02 13:15:00,130.62,130.64,130.5,130.52,11430.0,124.592,124.6111,124.4776,124.4966,11430.0
2022-03-02 13:20:00,130.53,130.58,130.4,130.4,8635.0,124.5062,124.5539,124.3822,124.3822,8635.0
2022-03-02 13:25:00,130.41,130.5,130.38,130.41,4382.0,124.3917,124.4776,124.3631,124.3917,4382.0
2022-03-02 13:30:00,130.42,130.65,130.41,130.58,6300.0,124.4013,124.6206,124.3917,124.5539,6300.0
2022-03-02 13:35:00,130.57,130.65,130.54,130.59,6180.0,124.5443,124.6206,124.5157,124.5634,6180.0
2022-03-02 13:40:00,130.57,130.57,130.37,130.38,9246.0,124.5443,124.5443,124.3536,124.3631,9246.0
2022-03-02 13:45:00,130.38,130.4,130.22,130.23,6979.0,124.3631,124.3822,124.2105,124.22,6979.0
2022-03-02 13:50:00,130.23,130.24,130.15,130.18,12528.0,124.22,124.2296,124.1437,124.1723,12528.0
2022-03-02 13:55:00,130.19,130.24,130.07,130.17,11221.0,124.1819,124.2296,124.0674,124.1628,11221.0
2022-03-02 14:00:00,130.15,130.21,130.07,130.11,8230.0,124.1437,124.201,124.0674,124.1056,8230.0
2022-03-02 14:05:00,130.1,130.25,130.08,130.2,19142.0,124.096,124.2391,124.077,124.1914,19142.0
2022-03-02 14:10:00,130.2,130.22,130.09,130.11,9452.0,124.1914,124.2105,124.0865,124.1056,9452.0
2022-03-02 14:15:00,130.12,130.16,130.07,130.08,5849.0,124.1151,124.1533,124.0674,124.077,5849.0
2022-03-02 14:20:00,130.12,130.2,129.91,130.01,18611.0,124.1151,124.1914,123.9148,124.0102,18611.0
2022-03-02 14:25:00,130.03,130.1,129.91,130.1,33109.0,124.0293,124.096,123.9148,124.096,33109.0
2022-03-02 14:30:00,130.06,130.15,129.98,130.15,11751.0,124.0579,124.1437,123.9816,124.1437,11751.0
2022-03-02 14:35:00,130.15,130.18,130.06,130.1,8422.0,124.1437,124.1723,124.0579,124.096,8422.0
2022-03-02 14:40:00,130.13,130.19,130.1,130.19,10289.0,124.1246,124.1819,124.096,124.1819,10289.0
2022-03-02 14:45:00,130.18,130.18,129.99,130.06,11331.0,124.1723,124.1723,123.9911,124.0579,11331.0
2022-03-02 14:50:00,130.08,130.11,129.79,129.8,12166.0,124.077,124.1056,123.8003,123.8099,12166.0
2022-03-02 14:55:00,129.82,129.91,129.76,129.83,11592.0,123.829,123.9148,123.7717,123.8385,11592.0
2022-03-02 15:00:00,129.81,130.04,129.75,129.97,10766.0,123.8194,124.0388,123.7622,123.972,10766.0
2022-03-02 15:05:00,129.93,129.96,129.84,129.89,25467.0,123.9339,123.9625,123.848,123.8957,25467.0
2022-03-02 15:10:00,129.87,129.95,129.81,129.81,25640.0,123.8766,123.953,123.8194,123.8194,25640.0
2022-03-02 15:15:00,129.84,129.95,129.76,129.93,20338.0,123.848,123.953,123.7717,123.9339,20338.0
2022-03-02 15:20:00,129.91,130.04,129.82,129.94,18277.0,123.9148,124.0388,123.829,123.9434,18277.0
2022-03-02 15:25:00,129.96,130.03,129.9,130.0,12611.0,123.9625,124.0293,123.9053,124.0006,12611.0
2022-03-02 15:30:00,130.0,130.11,129.98,130.04,20933.0,124.0006,124.1056,123.9816,124.0388,20933.0
2022-03-02 15:35:00,130.03,130.13,129.99,130.02,23890.0,124.0293,124.1246,123.9911,124.0197,23890.0
2022-03-02 15:40:00,130.03,130.09,129.95,129.99,22606.0,124.0293,124.0865,123.953,123.9911,22606.0
2022-03-02 15:45:00,130.02,130.29,130.02,130.19,47377.0,124.0197,124.2773,124.0197,124.1819,47377.0
2022-03-02 15:50:00,130.2,130.31,130.09,130.17,72765.0,124.1914,124.2963,124.0865,124.1628,72765.0
2022-03-02 15:55:00,130.11,130.14,129.78,129.97,195848.0,124.1056,124.1342,123.7908,123.972,195848.0
2022-03-03 09:30:00,130.49,130.69,130.26,130.32,64176.0,124.468,124.6588,124.2486,124.3059,64176.0
2022-03-03 09:35:00,130.35,131.43,130.28,131.32,135474.0,124.3345,125.3647,124.2677,125.2597,135474.0
2022-03-03 09:40:00,131.45,131.6,131.03,131.16,42335.0,125.3837,125.5268,124.9831,125.1071,42335.0
2022-03-03 09:45:00,131.08,131.18,130.66,130.79,20691.0,125.0308,125.1262,124.6302,124.7542,20691.0
2022-03-03 09:50:00,130.82,130.95,130.55,130.63,15065.0,124.7828,124.9068,124.5253,124.6016,15065.0
2022-03-03 09:55:00,130.6,130.91,130.57,130.89,16337.0,124.573,124.8686,124.5443,124.8496,16337.0
2022-03-03 10:00:00,130.85,131.45,130.8,131.41,12187.0,124.8114,125.3837,124.7637,125.3456,12187.0
2022-03-03 10:05:00,131.42,131.72,131.26,131.64,37748.0,125.3551,125.6413,125.2025,125.565,37748.0
2022-03-03 10:10:00,131.65,131.89,131.62,131.85,19417.0,125.5745,125.8034,125.5459,125.7653,19417.0
2022-03-03 10:15:00,131.88,131.95,131.63,131.86,11019.0,125.7939,125.8607,125.5554,125.7748,11019.0
2022-03-03 10:20:00,131.87,131.87,131.65,131.74,10655.0,125.7843,125.7843,125.5745,125.6603,10655.0
2022-03-03 10:25:00,131.73,131.74,131.63,131.64,14634.0,125.6508,125.6603,125.5554,125.565,14634.0
2022-03-03 10:30:00,131.63,131.88,131.63,131.69,16085.0,125.5554,125.7939,125.5554,125.6127,16085.0
2022-03-03 10:35:00,131.67,131.76,131.41,131.43,17200.0,125.5936,125.6794,125.3456,125.3647,17200.0
2022-03-03 10:40:00,131.45,131.5,130.94,130.94,7096.0,125.3837,125.4314,124.8973,124.8973,7096.0
2022-03-03 10:45:00,130.96,131.18,130.92,131.12,8120.0,124.9163,125.1262,124.8782,125.069,8120.0
2022-03-03 10:50:00,131.1,131.16,130.95,130.99,8851.0,125.0499,125.1071,124.9068,124.945,8851.0
2022-03-03 10:55:00,130.95,131.04,130.8,130.81,16681.0,124.9068,124.9927,124.7637,124.7733,16681.0
2022-03-03 11:00:00,130.83,130.91,130.8,130.88,10828.0,124.7923,124.8686,124.7637,124.84,10828.0
2022-03-03 11:05:00,130.89,131.06,130.8,130.89,8219.0,124.8496,125.0117,124.7637,124.8496,8219.0
2022-03-03 11:10:00,130.85,130.91,130.73,130.73,16016.0,124.8114,124.8686,124.697,124.697,16016.0
2022-03-03 11:15:00,130.64,130.81,130.61,130.78,8723.0,124.6111,124.7733,124.5825,124.7446,8723.0
2022-03-03 11:20:00,130.78,130.82,130.74,130.77,5484.0,124.7446,124.7828,124.7065,124.7351,5484.0
2022-03-03 11:25:00,130.75,130.87,130.7,130.77,9143.0,124.716,124.8305,124.6683,124.7351,9143.0
2022-03-03 11:30:00,130.74,130.79,130.63,130.66,5850.0,124.7065,124.7542,124.6016,124.6302,5850.0
2022-03-03 11:35:00,130.65,130.75,130.55,130.62,7668.0,124.6206,124.716,124.5253,124.592,7668.0
2022-03-03 11:40:00,130.63,130.96,130.62,130.96,19395.0,124.6016,124.9163,124.592,124.9163,19395.0
2022-03-03 11:45:00,130.92,130.92,130.73,130.87,6589.0,124.8782,124.8782,124.697,124.8305,6589.0
2022-03-03 11:50:00,130.9,130.97,130.87,130.9,10285.0,124.8591,124.9259,124.8305,124.8591,10285.0
2022-03-03 11:55:00,130.91,131.09,130.7,130.9,15862.0,124.8686,125.0403,124.6683,124.8591,15862.0
2022-03-03 12:00:00,130.9,131.11,130.9,131.09,8730.0,124.8591,125.0594,124.8591,125.0403,8730.0
2022-03-03 12:05:00,131.08,131.28,131.0,131.27,16604.0,125.0308,125.2216,124.9545,125.212,16604.0
2022-03-03 12:10:00,131.25,131.37,131.23,131.24,6720.0,125.193,125.3074,125.1739,125.1834,6720.0
2022-03-03 12:15:00,131.27,131.33,131.2,131.26,8376.0,125.212,125.2693,125.1453,125.2025,8376.0
2022-03-03 12:20:00,131.23,131.39,131.21,131.22,10818.0,125.1739,125.3265,125.1548,125.1643,10818.0
2022-03-03 12:25:00,131.22,131.26,131.06,131.13,19097.0,125.1643,125.2025,125.0117,125.0785,19097.0
2022-03-03 12:30:00,131.15,131.96,131.15,131.88,24347.0,125.0976,125.8702,125.0976,125.7939,24347.0
2022-03-03 12:35:00,131.86,132.09,131.78,131.8,28695.0,125.7748,125.9942,125.6985,125.7176,28695.0
2022-03-03 12:40:00,131.8,131.97,131.75,131.97,10473.0,125.7176,125.8797,125.6699,125.8797,10473.0
2022-03-03 12:45:00,131.95,132.04,131.77,131.93,12867.0,125.8607,125.9465,125.689,125.8416,12867.0
2022-03-03 12:50:00,131.93,131.99,131.65,131.69,7959.0,125.8416,125.8988,125.5745,125.6127,7959.0
2022-03-03 12:55:00,131.67,131.75,131.64,131.72,7948.0,125.5936,125.6699,125.565,125.6413,7948.0
2022-03-03 13:00:00,131.71,131.84,131.68,131.81,10055.0,125.6317,125.7557,125.6031,125.7271,10055.0
2022-03-03 13:05:00,131.77,131.84,131.59,131.67,5743.0,125.689,125.7557,125.5173,125.5936,5743.0
2022-03-03 13:10:00,131.68,132.0,131.62,131.9,31585.0,125.6031,125.9083,125.5459,125.813,31585.0
2022-03-03 13:15:00,131.95,132.03,131.9,132.02,5587.0,125.8607,125.937,125.813,125.9274,5587.0
2022-03-03 13:20:00,131.99,132.05,131.95,132.05,7224.0,125.8988,125.956,125.8607,125.956,7224.0
2022-03-03 13:25:00,132.03,132.26,132.01,132.25,13099.0,125.937,126.1563,125.9179,126.1468,13099.0
2022-03-03 13:30:00,132.24,132.25,131.87,131.93,42114.0,126.1373,126.1468,125.7843,125.8416,42114.0
2022-03-03 13:35:00,131.96,132.23,131.96,132.06,11667.0,125.8702,126.1277,125.8702,125.9656,11667.0
2022-03-03 13:40:00,132.04,132.1,131.98,132.05,6693.0,125.9465,126.0037,125.8893,125.956,6693.0
2022-03-03 13:45:00,132.04,132.12,131.98,132.12,14066.0,125.9465,126.0228,125.8893,126.0228,14066.0
2022-03-03 13:50:00,132.11,132.15,132.07,132.11,7014.0,126.0133,126.0514,125.9751,126.0133,7014.0
2022-03-03 13:55:00,132.15,132.19,132.1,132.14,10809.0,126.0514,126.0896,126.0037,126.0419,10809.0
2022-03-03 14:00:00,132.11,132.27,132.1,132.22,10009.0,126.0133,126.1659,126.0037,126.1182,10009.0
2022-03-03 14:05:00,132.19,132.32,132.16,132.28,9248.0,126.0896,126.2136,126.061,126.1754,9248.0
2022-03-03 14:10:00,132.25,132.72,132.19,132.59,32207.0,126.1468,126.5951,126.0896,126.4711,32207.0
2022-03-03 14:15:00,132.58,132.58,132.45,132.46,7507.0,126.4616,126.4616,126.3376,126.3471,7507.0
2022-03-03 14:20:00,132.43,132.45,132.25,132.29,14324.0,126.3185,126.3376,126.1468,126.185,14324.0
2022-03-03 14:25:00,132.26,132.45,132.26,132.41,8072.0,126.1563,126.3376,126.1563,126.2994,8072.0
2022-03-03 14:30:00,132.4,132.4,132.27,132.33,7490.0,126.2899,126.2899,126.1659,126.2231,7490.0
2022-03-03 14:35:00,132.36,132.38,132.21,132.25,8152.0,126.2517,126.2708,126.1087,126.1468,8152.0
2022-03-03 14:40:00,132.27,132.3,132.05,132.06,7121.0,126.1659,126.1945,125.956,125.9656,7121.0
2022-03-03 14:45:00,132.08,132.14,131.94,131.94,8386.0,125.9847,126.0419,125.8511,125.8511,8386.0
2022-03-03 14:50:00,131.97,131.98,131.71,131.82,11448.0,125.8797,125.8893,125.6317,125.7367,11448.0
2022-03-03 14:55:00,131.82,131.87,131.77,131.82,7230.0,125.7367,125.7843,125.689,125.7367,7230.0
2022-03-03 15:00:00,131.82,131.82,131.37,131.42,12499.0,125.7367,125.7367,125.3074,125.3551,12499.0
2022-03-03 15:05:00,131.43,131.59,131.29,131.37,13065.0,125.3647,125.5173,125.2311,125.3074,13065.0
2022-03-03 15:10:00,131.38,131.5,131.37,131.5,11566.0,125.317,125.4314,125.3074,125.4314,11566.0
2022-03-03 15:15:00,131.5,131.71,131.47,131.65,26078.0,125.4314,125.6317,125.4028,125.5745,26078.0
2022-03-03 15:20:00,131.65,131.71,131.44,131.47,25858.0,125.5745,125.6317,125.3742,125.4028,25858.0
2022-03-03 15:25:00,131.49,131.69,131.49,131.63,12771.0,125.4219,125.6127,125.4219,125.5554,12771.0
2022-03-03 15:30:00,131.6,131.6,131.13,131.16,20704.0,125.5268,125.5268,125.0785,125.1071,20704.0
2022-03-03 15:35:00,131.17,131.23,131.04,131.21,27344.0,125.1167,125.1739,124.9927,125.1548,27344.0
2022-03-03 15:40:00,131.22,131.23,131.06,131.06,74705.0,125.1643,125.1739,125.0117,125.0117,74705.0
2022-03-03 15:45:00,131.05,131.23,130.98,131.22,51984.0,125.0022,125.1739,124.9354,125.1643,51984.0
2022-03-03 15:50:00,131.21,131.35,131.15,131.26,98434.0,125.1548,125.2883,125.0976,125.2025,98434.0
2022-03-03 15:55:00,131.27,131.42,131.18,131.42,136396.0,125.212,125.3551,125.1262,125.3551,136396.0
2022-03-04 09:30:00,130.95,131.27,130.59,130.75,58536.0,124.9068,125.212,124.5634,124.716,58536.0
2022-03-04 09:35:00,130.75,130.92,130.52,130.65,35848.0,124.716,124.8782,124.4966,124.6206,35848.0
2022-03-04 09:40:00,130.65,130.66,130.35,130.57,19504.0,124.6206,124.6302,124.3345,124.5443,19504.0
2022-03-04 09:45:00,130.61,130.67,130.26,130.64,27366.0,124.5825,124.6397,124.2486,124.6111,27366.0
2022-03-04 09:50:00,130.62,131.0,130.58,130.9,15958.0,124.592,124.9545,124.5539,124.8591,15958.0
2022-03-04 09:55:00,130.86,131.27,130.78,131.2,12504.0,124.821,125.212,124.7446,125.1453,12504.0
2022-03-04 10:00:00,131.17,131.28,130.88,130.9,10690.0,125.1167,125.2216,124.84,124.8591,10690.0
2022-03-04 10:05:00,130.87,130.91,130.69,130.74,13771.0,124.8305,124.8686,124.6588,124.7065,13771.0
2022-03-04 10:10:00,130.76,130.95,130.5,130.92,21289.0,124.7256,124.9068,124.4776,124.8782,21289.0
2022-03-04 10:15:00,130.87,131.57,130.83,131.49,76038.0,124.8305,125.4982,124.7923,125.4219,76038.0
2022-03-04 10:20:00,131.5,131.82,131.4,131.78,44074.0,125.4314,125.7367,125.336,125.6985,44074.0
2022-03-04 10:25:00,131.8,132.0,131.68,131.99,23792.0,125.7176,125.9083,125.6031,125.8988,23792.0
2022-03-04 10:30:00,131.99,132.93,131.95,132.78,110715.0,125.8988,126.7954,125.8607,126.6524,110715.0
2022-03-04 10:35:00,132.83,132.94,132.57,132.71,23366.0,126.7,126.805,126.452,126.5856,23366.0
2022-03-04 10:40:00,132.65,133.07,132.46,132.98,148134.0,126.5284,126.929,126.3471,126.8431,148134.0
2022-03-04 10:45:00,132.99,133.12,132.94,133.04,90294.0,126.8527,126.9767,126.805,126.9004,90294.0
2022-03-04 10:50:00,133.06,133.33,132.99,133.2,25338.0,126.9194,127.177,126.8527,127.053,25338.0
2022-03-04 10:55:00,133.24,133.34,133.0,133.0,25221.0,127.0911,127.1865,126.8622,126.8622,25221.0
2022-03-04 11:00:00,132.99,133.17,132.97,133.04,19740.0,126.8527,127.0244,126.8336,126.9004,19740.0
2022-03-04 11:05:00,133.04,133.17,132.99,133.05,25603.0,126.9004,127.0244,126.8527,126.9099,25603.0
2022-03-04 11:10:00,133.06,133.49,133.0,133.12,49430.0,126.9194,127.3296,126.8622,126.9767,49430.0
2022-03-04 11:15:00,133.11,133.31,133.0,133.25,35140.0,126.9671,127.1579,126.8622,127.1007,35140.0
2022-03-04 11:20:00,133.25,133.43,133.2,133.4,40288.0,127.1007,127.2724,127.053,127.2437,40288.0
2022-03-04 11:25:00,133.4,133.62,133.33,133.43,44534.0,127.2437,127.4536,127.177,127.2724,44534.0
2022-03-04 11:30:00,133.44,133.55,133.38,133.43,18669.0,127.2819,127.3868,127.2247,127.2724,18669.0
2022-03-04 11:35:00,133.44,133.48,133.25,133.4,22551.0,127.2819,127.32,127.1007,127.2437,22551.0
2022-03-04 11:40:00,133.4,133.47,133.27,133.31,17449.0,127.2437,127.3105,127.1197,127.1579,17449.0
2022-03-04 11:45:00,133.33,133.41,133.24,133.31,21178.0,127.177,127.2533,127.0911,127.1579,21178.0
2022-03-04 11:50:00,133.31,133.32,133.2,133.26,53022.0,127.1579,127.1674,127.053,127.1102,53022.0
2022-03-04 11:55:00,133.27,133.35,133.24,133.28,26466.0,127.1197,127.196,127.0911,127.1293,26466.0
2022-03-04 12:00:00,133.31,133.42,133.22,133.42,26833.0,127.1579,127.2628,127.072,127.2628,26833.0
2022-03-04 12:05:00,133.41,133.52,133.32,133.48,11596.0,127.2533,127.3582,127.1674,127.32,11596.0
2022-03-04 12:10:00,133.53,133.84,133.52,133.84,18884.0,127.3677,127.6634,127.3582,127.6634,18884.0
2022-03-04 12:15:00,133.84,134.52,133.82,134.44,257467.0,127.6634,128.3121,127.6444,128.2357,257467.0
2022-03-04 12:20:00,134.35,134.42,134.1,134.25,34048.0,128.1499,128.2167,127.9114,128.0545,34048.0
2022-03-04 12:25:00,134.24,134.75,134.2,134.67,21781.0,128.045,128.5314,128.0068,128.4551,21781.0
2022-03-04 12:30:00,134.67,134.77,134.48,134.53,21191.0,128.4551,128.5505,128.2739,128.3216,21191.0
2022-03-04 12:35:00,134.55,134.65,134.47,134.52,13926.0,128.3407,128.4361,128.2644,128.3121,13926.0
2022-03-04 12:40:00,134.48,134.65,134.39,134.56,20301.0,128.2739,128.4361,128.1881,128.3502,20301.0
2022-03-04 12:45:00,134.54,134.9,134.52,134.9,19492.0,128.3311,128.6745,128.3121,128.6745,19492.0
2022-03-04 12:50:00,134.91,135.0,134.79,134.88,23157.0,128.6841,128.7699,128.5696,128.6554,23157.0
2022-03-04 12:55:00,134.86,135.05,134.79,134.82,36920.0,128.6364,128.8176,128.5696,128.5982,36920.0
2022-03-04 13:00:00,134.79,135.07,134.79,134.9,25301.0,128.5696,128.8367,128.5696,128.6745,25301.0
2022-03-04 13:05:00,134.9,134.98,134.85,134.98,24959.0,128.6745,128.7508,128.6268,128.7508,24959.0
2022-03-04 13:10:00,134.97,134.97,134.82,134.82,19507.0,128.7413,128.7413,128.5982,128.5982,19507.0
2022-03-04 13:15:00,134.77,134.9,134.64,134.88,25473.0,128.5505,128.6745,128.4265,128.6554,25473.0
2022-03-04 13:20:00,134.9,134.99,134.8,134.82,12767.0,128.6745,128.7604,128.5791,128.5982,12767.0
2022-03-04 13:25:00,134.85,134.97,134.85,134.96,15919.0,128.6268,128.7413,128.6268,128.7317,15919.0
2022-03-04 13:30:00,134.96,134.98,134.91,134.93,7969.0,128.7317,128.7508,128.6841,128.7031,7969.0
2022-03-04 13:35:00,134.93,134.97,134.84,134.91,15193.0,128.7031,128.7413,128.6173,128.6841,15193.0
2022-03-04 13:40:00,134.87,134.89,134.58,134.59,41191.0,128.6459,128.665,128.3693,128.3788,41191.0
2022-03-04 13:45:00,134.55,134.61,134.47,134.59,13747.0,128.3407,128.3979,128.2644,128.3788,13747.0
2022-03-04 13:50:00,134.62,134.69,134.52,134.6,20882.0,128.4074,128.4742,128.3121,128.3884,20882.0
2022-03-04 13:55:00,134.6,134.65,134.27,134.33,22431.0,128.3884,128.4361,128.0736,128.1308,22431.0
2022-03-04 14:00:00,134.34,134.42,134.13,134.29,18439.0,128.1404,128.2167,127.9401,128.0927,18439.0
2022-03-04 14:05:00,134.31,134.44,134.28,134.4,16917.0,128.1117,128.2357,128.0831,128.1976,16917.0
2022-03-04 14:10:00,134.38,134.39,134.18,134.24,15313.0,128.1785,128.1881,127.9877,128.045,15313.0
2022-03-04 14:15:00,134.23,134.25,134.09,134.22,17354.0,128.0354,128.0545,127.9019,128.0259,17354.0
2022-03-04 14:20:00,134.22,134.48,134.19,134.42,12991.0,128.0259,128.2739,127.9973,128.2167,12991.0
2022-03-04 14:25:00,134.42,134.53,134.32,134.39,17503.0,128.2167,128.3216,128.1213,128.1881,17503.0
2022-03-04 14:30:00,134.43,134.64,134.35,134.58,23139.0,128.2262,128.4265,128.1499,128.3693,23139.0
2022-03-04 14:35:00,134.58,134.62,134.52,134.57,14560.0,128.3693,128.4074,128.3121,128.3597,14560.0
2022-03-04 14:40:00,134.58,134.58,134.36,134.44,19327.0,128.3693,128.3693,128.1594,128.2357,19327.0
2022-03-04 14:45:00,134.42,134.48,134.31,134.34,14293.0,128.2167,128.2739,128.1117,128.1404,14293.0
2022-03-04 14:50:00,134.38,134.66,134.32,134.66,25957.0,128.1785,128.4456,128.1213,128.4456,25957.0
2022-03-04 14:55:00,134.69,134.72,134.53,134.57,28067.0,128.4742,128.5028,128.3216,128.3597,28067.0
2022-03-04 15:00:00,134.58,134.77,134.52,134.69,24650.0,128.3693,128.5505,128.3121,128.4742,24650.0
2022-03-04 15:05:00,134.69,134.85,134.62,134.63,17750.0,128.4742,128.6268,128.4074,128.417,17750.0
2022-03-04 15:10:00,134.64,134.72,134.42,134.42,18120.0,128.4265,128.5028,128.2167,128.2167,18120.0
2022-03-04 15:15:00,134.44,134.61,134.41,134.45,23753.0,128.2357,128.3979,128.2071,128.2453,23753.0
2022-03-04 15:20:00,134.45,134.53,134.37,134.49,25897.0,128.2453,128.3216,128.169,128.2834,25897.0
2022-03-04 15:25:00,134.47,134.73,134.46,134.57,30178.0,128.2644,128.5124,128.2548,128.3597,30178.0
2022-03-04 15:30:00,134.56,134.93,134.55,134.91,29784.0,128.3502,128.7031,128.3407,128.6841,29784.0
2022-03-04 15:35:00,134.92,134.98,134.75,134.86,50835.0,128.6936,128.7508,128.5314,128.6364,50835.0
2022-03-04 15:40:00,134.9,135.07,134.78,134.97,57695.0,128.6745,128.8367,128.5601,128.7413,57695.0
2022-03-04 15:45:00,134.97,135.15,134.79,134.89,64360.0,128.7413,128.913,128.5696,128.665,64360.0
2022-03-04 15:50:00,134.94,135.44,134.87,135.44,96339.0,128.7127,129.1896,128.6459,129.1896,96339.0
2022-03-04 15:55:00,135.44,135.86,135.43,135.68,335055.0,129.1896,129.5902,129.1801,129.4185,335055.0
2022-03-07 09:30:00,135.92,136.39,135.25,135.77,134469.0,129.6474,130.0958,129.0084,129.5044,134469.0
2022-03-07 09:35:00,135.81,136.13,135.61,135.83,78221.0,129.5425,129.8478,129.3518,129.5616,78221.0
2022-03-07 09:40:00,135.83,136.32,135.68,136.18,61126.0,129.5616,130.029,129.4185,129.8954,61126.0
2022-03-07 09:45:00,136.16,136.33,136.05,136.28,37262.0,129.8764,130.0385,129.7714,129.9908,37262.0
2022-03-07 09:50:00,136.28,136.94,136.0,136.86,30053.0,129.9908,130.6204,129.7238,130.5441,30053.0
2022-03-07 09:55:00,136.86,136.93,136.19,136.19,36867.0,130.5441,130.6108,129.905,129.905,36867.0
2022-03-07 10:00:00,136.12,136.27,135.89,136.0,20626.0,129.8382,129.9813,129.6188,129.7238,20626.0
2022-03-07 10:05:00,135.93,136.58,135.78,136.46,35453.0,129.657,130.277,129.5139,130.1625,35453.0
2022-03-07 10:10:00,136.42,136.68,136.38,136.4,40410.0,130.1244,130.3724,130.0862,130.1053,40410.0
2022-03-07 10:15:00,136.42,136.65,136.38,136.5,20384.0,130.1244,130.3438,130.0862,130.2007,20384.0
2022-03-07 10:20:00,136.51,136.74,136.39,136.54,35003.0,130.2102,130.4296,130.0958,130.2388,35003.0
2022-03-07 10:25:00,136.45,136.73,136.29,136.73,37161.0,130.153,130.4201,130.0004,130.4201,37161.0
2022-03-07 10:30:00,136.69,136.78,136.41,136.56,37742.0,130.3819,130.4678,130.1148,130.2579,37742.0
2022-03-07 10:35:00,136.58,137.23,136.49,137.08,68803.0,130.277,130.897,130.1911,130.7539,68803.0
2022-03-07 10:40:00,137.04,137.17,136.98,137.02,27268.0,130.7158,130.8398,130.6585,130.6967,27268.0
2022-03-07 10:45:00,137.02,137.03,136.65,136.65,27226.0,130.6967,130.7062,130.3438,130.3438,27226.0
2022-03-07 10:50:00,136.64,136.68,136.29,136.47,32593.0,130.3342,130.3724,130.0004,130.1721,32593.0
2022-03-07 10:55:00,136.47,136.62,136.24,136.39,24069.0,130.1721,130.3151,129.9527,130.0958,24069.0
2022-03-07 11:00:00,136.37,136.37,135.93,135.94,23165.0,130.0767,130.0767,129.657,129.6665,23165.0
2022-03-07 11:05:00,135.94,136.25,135.89,136.22,20852.0,129.6665,129.9622,129.6188,129.9336,20852.0
2022-03-07 11:10:00,136.21,136.29,135.97,135.99,24276.0,129.9241,130.0004,129.6951,129.7142,24276.0
2022-03-07 11:15:00,135.95,136.16,135.95,136.09,14043.0,129.6761,129.8764,129.6761,129.8096,14043.0
2022-03-07 11:20:00,136.08,136.29,136.08,136.08,21763.0,129.8001,130.0004,129.8001,129.8001,21763.0
2022-03-07 11:25:00,136.09,136.31,135.95,136.3,30269.0,129.8096,130.0194,129.6761,130.0099,30269.0
2022-03-07 11:30:00,136.28,136.41,136.13,136.3,29987.0,129.9908,130.1148,129.8478,130.0099,29987.0
2022-03-07 11:35:00,136.34,136.38,136.14,136.16,28428.0,130.0481,130.0862,129.8573,129.8764,28428.0
2022-03-07 11:40:00,136.14,136.5,136.1,136.44,27642.0,129.8573,130.2007,129.8191,130.1434,27642.0
2022-03-07 11:45:00,136.47,136.72,136.47,136.59,23464.0,130.1721,130.4105,130.1721,130.2865,23464.0
2022-03-07 11:50:00,136.57,136.67,136.46,136.49,25775.0,130.2674,130.3628,130.1625,130.1911,25775.0
2022-03-07 11:55:00,136.48,136.48,136.3,136.34,23455.0,130.1816,130.1816,130.0099,130.0481,23455.0
2022-03-07 12:00:00,136.31,136.44,136.22,136.3,70447.0,130.0194,130.1434,129.9336,130.0099,70447.0
2022-03-07 12:05:00,136.29,136.3,136.16,136.26,23397.0,130.0004,130.0099,129.8764,129.9718,23397.0
2022-03-07 12:10:00,136.24,136.43,136.2,136.23,23592.0,129.9527,130.1339,129.9145,129.9431,23592.0
2022-03-07 12:15:00,136.25,136.36,136.17,136.21,39866.0,129.9622,130.0671,129.8859,129.9241,39866.0
2022-03-07 12:20:00,136.19,136.2,135.68,135.85,28006.0,129.905,129.9145,129.4185,129.5807,28006.0
2022-03-07 12:25:00,135.85,135.97,135.85,135.94,26759.0,129.5807,129.6951,129.5807,129.6665,26759.0
2022-03-07 12:30:00,135.94,135.94,135.62,135.76,46571.0,129.6665,129.6665,129.3613,129.4948,46571.0
2022-03-07 12:35:00,135.77,135.77,135.5,135.5,24495.0,129.5044,129.5044,129.2468,129.2468,24495.0
2022-03-07 12:40:00,135.5,135.58,135.37,135.39,18743.0,129.2468,129.3231,129.1228,129.1419,18743.0
2022-03-07 12:45:00,135.38,135.44,135.28,135.41,16360.0,129.1324,129.1896,129.037,129.161,16360.0
2022-03-07 12:50:00,135.36,135.6,135.05,135.09,23958.0,129.1133,129.3422,128.8176,128.8557,23958.0
2022-03-07 12:55:00,135.09,135.33,135.09,135.25,46427.0,128.8557,129.0847,128.8557,129.0084,46427.0
2022-03-07 13:00:00,135.25,135.61,135.25,135.51,21321.0,129.0084,129.3518,129.0084,129.2564,21321.0
2022-03-07 13:05:00,135.58,135.79,135.57,135.7,32811.0,129.3231,129.5234,129.3136,129.4376,32811.0
2022-03-07 13:10:00,135.68,135.71,135.36,135.36,15890.0,129.4185,129.4471,129.1133,129.1133,15890.0
2022-03-07 13:15:00,135.38,135.4,135.17,135.27,27280.0,129.1324,129.1514,128.9321,129.0274,27280.0
2022-03-07 13:20:00,135.21,135.56,135.16,135.46,32462.0,128.9702,129.3041,128.9225,129.2087,32462.0
2022-03-07 13:25:00,135.5,135.77,135.49,135.72,22450.0,129.2468,129.5044,129.2373,129.4567,22450.0
2022-03-07 13:30:00,135.7,135.95,135.62,135.64,54479.0,129.4376,129.6761,129.3613,129.3804,54479.0
2022-03-07 13:35:00,135.68,135.81,135.62,135.79,14495.0,129.4185,129.5425,129.3613,129.5234,14495.0
2022-03-07 13:40:00,135.69,135.77,135.37,135.5,23034.0,129.4281,129.5044,129.1228,129.2468,23034.0
2022-03-07 13:45:00,135.5,135.6,135.15,135.15,99890.0,129.2468,129.3422,128.913,128.913,99890.0
2022-03-07 13:50:00,135.17,135.18,134.36,134.42,21651.0,128.9321,128.9416,128.1594,128.2167,21651.0
2022-03-07 13:55:00,134.4,134.4,134.05,134.12,25620.0,128.1976,128.1976,127.8637,127.9305,25620.0
2022-03-07 14:00:00,134.14,134.23,133.72,133.73,28066.0,127.9496,128.0354,127.549,127.5585,28066.0
2022-03-07 14:05:00,133.77,133.99,133.69,133.85,22311.0,127.5967,127.8065,127.5204,127.673,22311.0
2022-03-07 14:10:00,133.85,133.92,133.76,133.79,25905.0,127.673,127.7397,127.5871,127.6157,25905.0
2022-03-07 14:15:00,133.83,133.91,133.55,133.61,25621.0,127.6539,127.7302,127.3868,127.444,25621.0
2022-03-07 14:20:00,133.61,133.61,132.99,132.99,34194.0,127.444,127.444,126.8527,126.8527,34194.0
2022-03-07 14:25:00,132.99,133.04,132.85,132.91,32554.0,126.8527,126.9004,126.7191,126.7764,32554.0
2022-03-07 14:30:00,132.85,132.9,132.73,132.81,27453.0,126.7191,126.7668,126.6047,126.681,27453.0
2022-03-07 14:35:00,132.78,133.13,132.76,133.13,15387.0,126.6524,126.9862,126.6333,126.9862,15387.0
2022-03-07 14:40:00,133.18,133.19,132.66,132.72,12421.0,127.0339,127.0434,126.5379,126.5951,12421.0
2022-03-07 14:45:00,132.69,132.98,132.69,132.93,11095.0,126.5665,126.8431,126.5665,126.7954,11095.0
2022-03-07 14:50:00,132.92,132.96,132.54,132.6,18364.0,126.7859,126.824,126.4234,126.4807,18364.0
2022-03-07 14:55:00,132.6,132.97,132.6,132.67,16007.0,126.4807,126.8336,126.4807,126.5474,16007.0
2022-03-07 15:00:00,132.71,132.77,132.51,132.67,14782.0,126.5856,126.6428,126.3948,126.5474,14782.0
2022-03-07 15:05:00,132.66,132.88,132.57,132.86,42170.0,126.5379,126.7477,126.452,126.7287,42170.0
2022-03-07 15:10:00,132.88,132.88,132.52,132.65,22089.0,126.7477,126.7477,126.4044,126.5284,22089.0
2022-03-07 15:15:00,132.6,132.84,132.52,132.79,16703.0,126.4807,126.7096,126.4044,126.6619,16703.0
2022-03-07 15:20:00,132.75,132.9,132.53,132.58,16791.0,126.6237,126.7668,126.4139,126.4616,16791.0
2022-03-07 15:25:00,132.62,132.9,132.62,132.73,32664.0,126.4997,126.7668,126.4997,126.6047,32664.0
2022-03-07 15:30:00,132.72,132.78,132.59,132.72,26348.0,126.5951,126.6524,126.4711,126.5951,26348.0
2022-03-07 15:35:00,132.71,132.85,132.55,132.72,39735.0,126.5856,126.7191,126.433,126.5951,39735.0
2022-03-07 15:40:00,132.66,133.07,132.62,133.04,34974.0,126.5379,126.929,126.4997,126.9004,34974.0
2022-03-07 15:45:00,133.04,133.09,132.8,132.87,55668.0,126.9004,126.948,126.6714,126.7382,55668.0
2022-03-07 15:50:00,132.88,132.97,132.41,132.46,87976.0,126.7477,126.8336,126.2994,126.3471,87976.0
2022-03-07 15:55:00,132.47,132.65,132.33,132.39,249618.0,126.3567,126.5284,126.2231,126.2803,249618.0
2022-03-08 09:30:00,131.0,131.17,130.16,130.18,114430.0,124.9545,125.1167,124.1533,124.1723,114430.0
2022-03-08 09:35:00,130.28,130.58,129.73,129.73,35736.0,124.2677,124.5539,123.7431,123.7431,35736.0
2022-03-08 09:40:00,129.74,129.91,129.36,129.84,42392.0,123.7526,123.9148,123.3902,123.848,42392.0
2022-03-08 09:45:00,129.84,130.24,129.78,129.85,44629.0,123.848,124.2296,123.7908,123.8576,44629.0
2022-03-08 09:50:00,129.73,129.73,128.81,128.9,26440.0,123.7431,123.7431,122.8656,122.9514,26440.0
2022-03-08 09:55:00,128.83,128.91,128.05,128.1,44001.0,122.8846,122.9609,122.1406,122.1883,44001.0
2022-03-08 10:00:00,128.07,128.08,127.57,127.6,41666.0,122.1597,122.1693,121.6828,121.7114,41666.0
2022-03-08 10:05:00,127.64,127.69,126.8,126.9,38215.0,121.7496,121.7972,120.9483,121.0437,38215.0
2022-03-08 10:10:00,126.9,127.02,126.58,126.77,68777.0,121.0437,121.1582,120.7385,120.9197,68777.0
2022-03-08 10:15:00,126.75,127.48,126.64,127.37,67551.0,120.9006,121.5969,120.7957,121.492,67551.0
2022-03-08 10:20:00,127.46,127.77,126.83,126.83,28366.0,121.5779,121.8736,120.9769,120.9769,28366.0
2022-03-08 10:25:00,126.82,127.02,126.43,126.43,39762.0,120.9674,121.1582,120.5954,120.5954,39762.0
2022-03-08 10:30:00,126.37,126.48,126.19,126.19,47791.0,120.5382,120.6431,120.3665,120.3665,47791.0
2022-03-08 10:35:00,126.25,126.8,126.24,126.64,53419.0,120.4237,120.9483,120.4142,120.7957,53419.0
2022-03-08 10:40:00,126.63,126.88,126.54,126.69,32697.0,120.7862,121.0246,120.7003,120.8434,32697.0
2022-03-08 10:45:00,126.72,127.13,126.64,127.12,52464.0,120.872,121.2631,120.7957,121.2536,52464.0
2022-03-08 10:50:00,127.07,127.16,126.55,127.07,102246.0,121.2059,121.2917,120.7099,121.2059,102246.0
2022-03-08 10:55:00,127.14,127.77,127.07,127.4,36516.0,121.2726,121.8736,121.2059,121.5206,36516.0
2022-03-08 11:00:00,127.42,127.9,127.08,127.88,28857.0,121.5397,121.9976,121.2154,121.9785,28857.0
2022-03-08 11:05:00,127.84,127.86,127.41,127.66,50525.0,121.9403,121.9594,121.5302,121.7686,50525.0
2022-03-08 11:10:00,127.72,127.79,127.41,127.5,42681.0,121.8259,121.8926,121.5302,121.616,42681.0
2022-03-08 11:15:00,127.52,127.57,127.09,127.47,41758.0,121.6351,121.6828,121.2249,121.5874,41758.0
2022-03-08 11:20:00,127.52,127.64,127.03,127.04,37680.0,121.6351,121.7496,121.1677,121.1772,37680.0
2022-03-08 11:25:00,127.03,127.14,126.91,127.06,51370.0,121.1677,121.2726,121.0532,121.1963,51370.0
2022-03-08 11:30:00,127.03,127.1,126.84,126.94,46939.0,121.1677,121.2345,120.9865,121.0819,46939.0
2022-03-08 11:35:00,126.93,126.95,126.63,126.66,68877.0,121.0723,121.0914,120.7862,120.8148,68877.0
2022-03-08 11:40:00,126.65,126.73,126.6,126.67,89678.0,120.8052,120.8816,120.7576,120.8243,89678.0
2022-03-08 11:45:00,126.69,127.01,126.68,126.83,56766.0,120.8434,121.1486,120.8339,120.9769,56766.0
2022-03-08 11:50:00,126.88,127.22,126.8,127.18,24316.0,121.0246,121.3489,120.9483,121.3108,24316.0
2022-03-08 11:55:00,127.15,127.4,127.07,127.21,27947.0,121.2822,121.5206,121.2059,121.3394,27947.0
2022-03-08 12:00:00,127.25,127.7,127.18,127.62,17731.0,121.3776,121.8068,121.3108,121.7305,17731.0
2022-03-08 12:05:00,127.68,127.79,127.57,127.67,19064.0,121.7877,121.8926,121.6828,121.7782,19064.0
2022-03-08 12:10:00,127.68,128.41,127.68,128.41,23473.0,121.7877,122.484,121.7877,122.484,23473.0
2022-03-08 12:15:00,128.41,128.67,128.23,128.57,24650.0,122.484,122.732,122.3123,122.6366,24650.0
2022-03-08 12:20:00,128.61,128.65,128.15,128.22,35627.0,122.6748,122.7129,122.236,122.3028,35627.0
2022-03-08 12:25:00,128.22,128.71,128.04,128.71,26058.0,122.3028,122.7702,122.1311,122.7702,26058.0
2022-03-08 12:30:00,128.71,128.94,128.5,128.93,27490.0,122.7702,122.9896,122.5699,122.98,27490.0
2022-03-08 12:35:00,128.89,128.97,128.75,128.92,17492.0,122.9419,123.0182,122.8083,122.9705,17492.0
2022-03-08 12:40:00,128.91,128.98,128.5,128.8,33771.0,122.9609,123.0277,122.5699,122.856,33771.0
2022-03-08 12:45:00,128.8,128.81,128.42,128.49,21653.0,122.856,122.8656,122.4936,122.5603,21653.0
2022-03-08 12:50:00,128.43,128.59,128.24,128.56,18643.0,122.5031,122.6557,122.3219,122.6271,18643.0
2022-03-08 12:55:00,128.56,128.58,128.41,128.49,24493.0,122.6271,122.6462,122.484,122.5603,24493.0
2022-03-08 13:00:00,128.5,128.71,128.47,128.59,16376.0,122.5699,122.7702,122.5413,122.6557,16376.0
2022-03-08 13:05:00,128.62,128.62,128.28,128.36,19036.0,122.6843,122.6843,122.36,122.4363,19036.0
2022-03-08 13:10:00,128.35,128.38,128.01,128.03,17637.0,122.4268,122.4554,122.1025,122.1216,17637.0
2022-03-08 13:15:00,128.04,128.14,127.78,127.97,13774.0,122.1311,122.2265,121.8831,122.0643,13774.0
2022-03-08 13:20:00,127.94,128.0,127.77,127.79,13275.0,122.0357,122.0929,121.8736,121.8926,13275.0
2022-03-08 13:25:00,127.79,127.81,127.06,127.23,33112.0,121.8926,121.9117,121.1963,121.3585,33112.0
2022-03-08 13:30:00,127.24,127.34,126.94,127.17,15479.0,121.368,121.4634,121.0819,121.3012,15479.0
2022-03-08 13:35:00,127.2,127.32,127.13,127.27,18459.0,121.3299,121.4443,121.2631,121.3966,18459.0
2022-03-08 13:40:00,127.24,127.35,127.02,127.1,20754.0,121.368,121.4729,121.1582,121.2345,20754.0
2022-03-08 13:45:00,127.13,127.13,126.86,127.01,18298.0,121.2631,121.2631,121.0056,121.1486,18298.0
2022-03-08 13:50:00,126.96,127.01,126.82,126.93,19845.0,121.1009,121.1486,120.9674,121.0723,19845.0
2022-03-08 13:55:00,126.88,126.94,126.71,126.78,27217.0,121.0246,121.0819,120.8625,120.9292,27217.0
2022-03-08 14:00:00,126.73,126.76,126.59,126.73,39366.0,120.8816,120.9102,120.748,120.8816,39366.0
2022-03-08 14:05:00,126.69,126.91,126.63,126.86,27786.0,120.8434,121.0532,120.7862,121.0056,27786.0
2022-03-08 14:10:00,126.8,126.93,126.73,126.82,26057.0,120.9483,121.0723,120.8816,120.9674,26057.0
2022-03-08 14:15:00,126.84,126.95,126.72,126.89,15368.0,120.9865,121.0914,120.872,121.0342,15368.0
2022-03-08 14:20:00,126.86,127.05,126.63,126.99,46159.0,121.0056,121.1868,120.7862,121.1296,46159.0
2022-03-08 14:25:00,126.97,127.15,126.94,126.99,21932.0,121.1105,121.2822,121.0819,121.1296,21932.0
2022-03-08 14:30:00,126.99,127.19,126.99,127.06,38398.0,121.1296,121.3203,121.1296,121.1963,38398.0
2022-03-08 14:35:00,127.1,127.22,126.95,127.12,19262.0,121.2345,121.3489,121.0914,121.2536,19262.0
2022-03-08 14:40:00,127.12,127.18,126.88,127.0,85351.0,121.2536,121.3108,121.0246,121.1391,85351.0
2022-03-08 14:45:00,127.06,127.27,127.03,127.27,16730.0,121.1963,121.3966,121.1677,121.3966,16730.0
2022-03-08 14:50:00,127.23,127.4,126.95,126.95,17952.0,121.3585,121.5206,121.0914,121.0914,17952.0
2022-03-08 14:55:00,127.0,127.14,126.89,127.04,24503.0,121.1391,121.2726,121.0342,121.1772,24503.0
2022-03-08 15:00:00,127.03,127.45,126.95,127.36,53148.0,121.1677,121.5683,121.0914,121.4825,53148.0
2022-03-08 15:05:00,127.37,127.38,126.98,127.09,21243.0,121.492,121.5016,121.12,121.2249,21243.0
2022-03-08 15:10:00,127.12,127.12,126.69,126.91,49996.0,121.2536,121.2536,120.8434,121.0532,49996.0
2022-03-08 15:15:00,126.93,126.99,126.66,126.77,28508.0,121.0723,121.1296,120.8148,120.9197,28508.0
2022-03-08 15:20:00,126.77,126.87,126.66,126.85,27427.0,120.9197,121.0151,120.8148,120.996,27427.0
2022-03-08 15:25:00,126.83,126.89,126.25,126.26,28122.0,120.9769,121.0342,120.4237,120.4332,28122.0
2022-03-08 15:30:00,126.26,126.28,125.6,125.68,42726.0,120.4332,120.4523,119.8037,119.88,42726.0
2022-03-08 15:35:00,125.63,125.94,125.54,125.94,34370.0,119.8323,120.128,119.7465,120.128,34370.0
2022-03-08 15:40:00,125.95,126.01,125.44,125.45,43867.0,120.1375,120.1948,119.6511,119.6606,43867.0
2022-03-08 15:45:00,125.46,125.64,125.27,125.34,50543.0,119.6702,119.8419,119.4889,119.5557,50543.0
2022-03-08 15:50:00,125.28,125.67,125.13,125.16,71696.0,119.4985,119.8705,119.3554,119.384,71696.0
2022-03-08 15:55:00,125.16,125.19,124.61,124.64,235545.0,119.384,119.4126,118.8594,118.888,235545.0
2022-03-09 09:30:00,126.3,126.71,125.64,126.15,127212.0,120.4714,120.8625,119.8419,120.3283,127212.0
2022-03-09 09:35:00,126.1,126.21,125.69,125.8,55789.0,120.2806,120.3855,119.8895,119.9945,55789.0
2022-03-09 09:40:00,125.74,126.11,125.25,125.34,68505.0,119.9372,120.2902,119.4699,119.5557,68505.0
2022-03-09 09:45:00,125.35,125.47,124.71,124.77,32618.0,119.5652,119.6797,118.9548,119.012,32618.0
2022-03-09 09:50:00,124.79,125.24,124.64,125.24,30587.0,119.0311,119.4603,118.888,119.4603,30587.0
2022-03-09 09:55:00,125.26,126.02,125.25,126.0,42759.0,119.4794,120.2043,119.4699,120.1852,42759.0
2022-03-09 10:00:00,126.07,126.7,126.06,126.63,28786.0,120.252,120.8529,120.2425,120.7862,28786.0
2022-03-09 10:05:00,126.62,126.9,126.58,126.7,30099.0,120.7766,121.0437,120.7385,120.8529,30099.0
2022-03-09 10:10:00,126.68,127.01,126.6,127.01,23441.0,120.8339,121.1486,120.7576,121.1486,23441.0
2022-03-09 10:15:00,127.04,127.4,126.8,127.19,26564.0,121.1772,121.5206,120.9483,121.3203,26564.0
2022-03-09 10:20:00,127.24,127.47,127.24,127.35,17497.0,121.368,121.5874,121.368,121.4729,17497.0
2022-03-09 10:25:00,127.36,127.8,127.13,127.8,20635.0,121.4825,121.9022,121.2631,121.9022,20635.0
2022-03-09 10:30:00,127.8,127.87,127.57,127.85,22947.0,121.9022,121.9689,121.6828,121.9499,22947.0
2022-03-09 10:35:00,127.88,128.07,127.68,127.7,17774.0,121.9785,122.1597,121.7877,121.8068,17774.0
2022-03-09 10:40:00,127.71,128.1,127.64,128.07,19058.0,121.8163,122.1883,121.7496,122.1597,19058.0
2022-03-09 10:45:00,128.1,128.35,128.0,128.28,27330.0,122.1883,122.4268,122.0929,122.36,27330.0
2022-03-09 10:50:00,128.25,128.32,127.77,127.86,15740.0,122.3314,122.3982,121.8736,121.9594,15740.0
2022-03-09 10:55:00,127.89,127.99,127.77,127.82,28530.0,121.988,122.0834,121.8736,121.9212,28530.0
2022-03-09 11:00:00,127.82,127.82,127.5,127.55,11999.0,121.9212,121.9212,121.616,121.6637,11999.0
2022-03-09 11:05:00,127.56,127.6,127.12,127.14,27719.0,121.6732,121.7114,121.2536,121.2726,27719.0
2022-03-09 11:10:00,127.08,127.1,126.78,126.95,33643.0,121.2154,121.2345,120.9292,121.0914,33643.0
2022-03-09 11:15:00,126.93,127.34,126.89,127.3,23175.0,121.0723,121.4634,121.0342,121.4252,23175.0
2022-03-09 11:20:00,127.3,127.48,127.29,127.44,12536.0,121.4252,121.5969,121.4157,121.5588,12536.0
2022-03-09 11:25:00,127.42,127.69,127.38,127.58,24686.0,121.5397,121.7972,121.5016,121.6923,24686.0
2022-03-09 11:30:00,127.63,127.92,127.62,127.8,15763.0,121.74,122.0166,121.7305,121.9022,15763.0
2022-03-09 11:35:00,127.79,127.85,127.53,127.6,14936.0,121.8926,121.9499,121.6446,121.7114,14936.0
2022-03-09 11:40:00,127.64,127.93,127.63,127.93,7709.0,121.7496,122.0262,121.74,122.0262,7709.0
2022-03-09 11:45:00,127.93,127.99,127.81,127.88,9208.0,122.0262,122.0834,121.9117,121.9785,9208.0
2022-03-09 11:50:00,127.89,127.96,127.74,127.94,8507.0,121.988,122.0548,121.8449,122.0357,8507.0
2022-03-09 11:55:00,127.92,128.2,127.91,128.2,9137.0,122.0166,122.2837,122.0071,122.2837,9137.0
2022-03-09 12:00:00,128.19,128.33,128.12,128.14,8219.0,122.2742,122.4077,122.2074,122.2265,8219.0
2022-03-09 12:05:00,128.16,128.19,128.02,128.08,14120.0,122.2456,122.2742,122.112,122.1693,14120.0
2022-03-09 12:10:00,128.1,128.18,127.95,128.16,5244.0,122.1883,122.2646,122.0453,122.2456,5244.0
2022-03-09 12:15:00,128.18,128.5,128.12,128.43,13613.0,122.2646,122.5699,122.2074,122.5031,13613.0
2022-03-09 12:20:00,128.41,128.74,128.41,128.46,7818.0,122.484,122.7988,122.484,122.5317,7818.0
2022-03-09 12:25:00,128.45,128.47,128.29,128.42,39146.0,122.5222,122.5413,122.3696,122.4936,39146.0
2022-03-09 12:30:00,128.43,128.48,128.27,128.34,12305.0,122.5031,122.5508,122.3505,122.4173,12305.0
2022-03-09 12:35:00,128.35,128.58,128.34,128.47,16389.0,122.4268,122.6462,122.4173,122.5413,16389.0
2022-03-09 12:40:00,128.5,128.51,128.07,128.07,10938.0,122.5699,122.5794,122.1597,122.1597,10938.0
2022-03-09 12:45:00,128.13,128.53,128.06,128.53,50798.0,122.2169,122.5985,122.1502,122.5985,50798.0
2022-03-09 12:50:00,128.53,128.67,128.52,128.62,7002.0,122.5985,122.732,122.5889,122.6843,7002.0
2022-03-09 12:55:00,128.63,128.83,128.61,128.83,5870.0,122.6939,122.8846,122.6748,122.8846,5870.0
2022-03-09 13:00:00,128.81,128.82,128.48,128.48,20796.0,122.8656,122.8751,122.5508,122.5508,20796.0
2022-03-09 13:05:00,128.47,128.77,128.33,128.74,16996.0,122.5413,122.8274,122.4077,122.7988,16996.0
2022-03-09 13:10:00,128.78,128.87,128.7,128.75,26832.0,122.8369,122.9228,122.7606,122.8083,26832.0
2022-03-09 13:15:00,128.72,128.87,128.7,128.72,10180.0,122.7797,122.9228,122.7606,122.7797,10180.0
2022-03-09 13:20:00,128.74,128.86,128.74,128.82,14653.0,122.7988,122.9133,122.7988,122.8751,14653.0
2022-03-09 13:25:00,128.84,128.92,128.83,128.89,8911.0,122.8942,122.9705,122.8846,122.9419,8911.0
2022-03-09 13:30:00,128.87,128.87,128.54,128.59,38976.0,122.9228,122.9228,122.608,122.6557,38976.0
2022-03-09 13:35:00,128.61,128.88,128.6,128.78,20332.0,122.6748,122.9323,122.6653,122.8369,20332.0
2022-03-09 13:40:00,128.83,128.88,128.65,128.68,16215.0,122.8846,122.9323,122.7129,122.7416,16215.0
2022-03-09 13:45:00,128.67,128.69,128.6,128.68,28931.0,122.732,122.7511,122.6653,122.7416,28931.0
2022-03-09 13:50:00,128.69,128.77,128.63,128.66,15896.0,122.7511,122.8274,122.6939,122.7225,15896.0
2022-03-09 13:55:00,128.66,128.66,128.43,128.56,15192.0,122.7225,122.7225,122.5031,122.6271,15192.0
2022-03-09 14:00:00,128.58,128.8,128.56,128.8,14943.0,122.6462,122.856,122.6271,122.856,14943.0
2022-03-09 14:05:00,128.79,128.85,128.71,128.78,14524.0,122.8465,122.9037,122.7702,122.8369,14524.0
2022-03-09 14:10:00,128.8,128.89,128.53,128.65,16726.0,122.856,122.9419,122.5985,122.7129,16726.0
2022-03-09 14:15:00,128.63,128.65,128.53,128.63,32091.0,122.6939,122.7129,122.5985,122.6939,32091.0
2022-03-09 14:20:00,128.61,128.75,128.56,128.72,10100.0,122.6748,122.8083,122.6271,122.7797,10100.0
2022-03-09 14:25:00,128.71,128.84,128.69,128.77,17816.0,122.7702,122.8942,122.7511,122.8274,17816.0
2022-03-09 14:30:00,128.78,128.91,128.77,128.87,9041.0,122.8369,122.9609,122.8274,122.9228,9041.0
2022-03-09 14:35:00,128.87,128.95,128.8,128.84,13175.0,122.9228,122.9991,122.856,122.8942,13175.0
2022-03-09 14:40:00,128.86,128.93,128.69,128.78,13278.0,122.9133,122.98,122.7511,122.8369,13278.0
2022-03-09 14:45:00,128.79,128.88,128.69,128.75,16552.0,122.8465,122.9323,122.7511,122.8083,16552.0
2022-03-09 14:50:00,128.79,128.94,128.69,128.69,12807.0,122.8465,122.9896,122.7511,122.7511,12807.0
2022-03-09 14:55:00,128.69,128.88,128.69,128.75,16340.0,122.7511,122.9323,122.7511,122.8083,16340.0
2022-03-09 15:00:00,128.76,128.82,128.61,128.77,22616.0,122.8179,122.8751,122.6748,122.8274,22616.0
2022-03-09 15:05:00,128.79,129.12,128.78,129.06,16786.0,122.8465,123.1613,122.8369,123.104,16786.0
2022-03-09 15:10:00,129.07,129.2,129.0,129.16,21049.0,123.1136,123.2376,123.0468,123.1994,21049.0
2022-03-09 15:15:00,129.19,129.19,128.94,129.09,18037.0,123.228,123.228,122.9896,123.1326,18037.0
2022-03-09 15:20:00,129.09,129.28,129.07,129.08,20582.0,123.1326,123.3139,123.1136,123.1231,20582.0
2022-03-09 15:25:00,129.08,129.23,129.08,129.23,21141.0,123.1231,123.2662,123.1231,123.2662,21141.0
2022-03-09 15:30:00,129.26,129.39,129.12,129.24,33352.0,123.2948,123.4188,123.1613,123.2757,33352.0
2022-03-09 15:35:00,129.21,129.28,129.02,129.03,28072.0,123.2471,123.3139,123.0659,123.0754,28072.0
2022-03-09 15:40:00,129.03,129.16,128.86,128.93,37442.0,123.0754,123.1994,122.9133,122.98,37442.0
2022-03-09 15:45:00,128.93,129.07,128.83,128.95,54543.0,122.98,123.1136,122.8846,122.9991,54543.0
2022-03-09 15:50:00,128.98,129.19,128.61,128.84,79652.0,123.0277,123.228,122.6748,122.8942,79652.0
2022-03-09 15:55:00,128.83,128.9,128.52,128.79,226991.0,122.8846,122.9514,122.5889,122.8465,226991.0
2022-03-10 09:30:00,126.6,127.85,126.6,127.67,105261.0,120.7576,121.9499,120.7576,121.7782,105261.0
2022-03-10 09:35:00,127.62,127.99,127.17,127.98,33395.0,121.7305,122.0834,121.3012,122.0739,33395.0
2022-03-10 09:40:00,128.05,128.32,127.56,127.7,30190.0,122.1406,122.3982,121.6732,121.8068,30190.0
2022-03-10 09:45:00,127.71,127.79,127.32,127.52,21571.0,121.8163,121.8926,121.4443,121.6351,21571.0
2022-03-10 09:50:00,127.55,127.96,127.53,127.96,31125.0,121.6637,122.0548,121.6446,122.0548,31125.0
2022-03-10 09:55:00,127.96,128.29,127.74,127.75,23509.0,122.0548,122.3696,121.8449,121.8545,23509.0
2022-03-10 10:00:00,127.68,127.91,127.58,127.79,21942.0,121.7877,122.0071,121.6923,121.8926,21942.0
2022-03-10 10:05:00,127.9,128.05,127.87,127.95,35974.0,121.9976,122.1406,121.9689,122.0453,35974.0
2022-03-10 10:10:00,127.99,128.18,127.87,127.87,50629.0,122.0834,122.2646,121.9689,121.9689,50629.0
2022-03-10 10:15:00,127.86,128.55,127.72,128.54,72678.0,121.9594,122.6176,121.8259,122.608,72678.0
2022-03-10 10:20:00,128.46,128.46,127.85,127.92,46836.0,122.5317,122.5317,121.9499,122.0166,46836.0
2022-03-10 10:25:00,127.93,127.94,127.48,127.48,33463.0,122.0262,122.0357,121.5969,121.5969,33463.0
2022-03-10 10:30:00,127.49,127.52,127.1,127.2,26724.0,121.6065,121.6351,121.2345,121.3299,26724.0
2022-03-10 10:35:00,127.17,127.48,127.1,127.48,43750.0,121.3012,121.5969,121.2345,121.5969,43750.0
2022-03-10 10:40:00,127.48,127.74,127.44,127.73,22143.0,121.5969,121.8449,121.5588,121.8354,22143.0
2022-03-10 10:45:00,127.74,128.1,127.74,128.06,26887.0,121.8449,122.1883,121.8449,122.1502,26887.0
2022-03-10 10:50:00,128.03,128.06,127.72,127.72,10724.0,122.1216,122.1502,121.8259,121.8259,10724.0
2022-03-10 10:55:00,127.73,127.73,127.36,127.4,14244.0,121.8354,121.8354,121.4825,121.5206,14244.0
2022-03-10 11:00:00,127.35,127.4,127.14,127.29,16366.0,121.4729,121.5206,121.2726,121.4157,16366.0
2022-03-10 11:05:00,127.3,127.46,127.3,127.37,13791.0,121.4252,121.5779,121.4252,121.492,13791.0
2022-03-10 11:10:00,127.33,127.56,127.31,127.39,18132.0,121.4539,121.6732,121.4348,121.5111,18132.0
2022-03-10 11:15:00,127.31,127.31,127.05,127.21,11417.0,121.4348,121.4348,121.1868,121.3394,11417.0
2022-03-10 11:20:00,127.18,127.33,126.98,127.13,14342.0,121.3108,121.4539,121.12,121.2631,14342.0
2022-03-10 11:25:00,127.13,127.16,126.66,126.83,11809.0,121.2631,121.2917,120.8148,120.9769,11809.0
2022-03-10 11:30:00,126.87,127.06,126.86,126.99,19081.0,121.0151,121.1963,121.0056,121.1296,19081.0
2022-03-10 11:35:00,127.02,127.05,126.83,126.84,11654.0,121.1582,121.1868,120.9769,120.9865,11654.0
2022-03-10 11:40:00,126.89,126.99,126.72,126.98,9509.0,121.0342,121.1296,120.872,121.12,9509.0
2022-03-10 11:45:00,126.95,126.95,126.83,126.9,6960.0,121.0914,121.0914,120.9769,121.0437,6960.0
2022-03-10 11:50:00,126.92,127.17,126.92,126.97,15868.0,121.0628,121.3012,121.0628,121.1105,15868.0
2022-03-10 11:55:00,127.0,127.06,126.91,127.02,11603.0,121.1391,121.1963,121.0532,121.1582,11603.0
2022-03-10 12:00:00,127.03,127.03,126.81,126.81,7663.0,121.1677,121.1677,120.9579,120.9579,7663.0
2022-03-10 12:05:00,126.85,126.85,126.7,126.8,27052.0,120.996,120.996,120.8529,120.9483,27052.0
2022-03-10 12:10:00,126.81,127.02,126.81,127.02,8711.0,120.9579,121.1582,120.9579,121.1582,8711.0
2022-03-10 12:15:00,127.03,127.14,127.02,127.12,7392.0,121.1677,121.2726,121.1582,121.2536,7392.0
2022-03-10 12:20:00,127.11,127.29,127.11,127.26,7753.0,121.244,121.4157,121.244,121.3871,7753.0
2022-03-10 12:25:00,127.28,127.3,127.19,127.27,5250.0,121.4062,121.4252,121.3203,121.3966,5250.0
2022-03-10 12:30:00,127.23,127.28,127.15,127.18,22600.0,121.3585,121.4062,121.2822,121.3108,22600.0
2022-03-10 12:35:00,127.18,127.18,126.96,126.98,19862.0,121.3108,121.3108,121.1009,121.12,19862.0
2022-03-10 12:40:00,126.98,127.04,126.95,127.04,9353.0,121.12,121.1772,121.0914,121.1772,9353.0
2022-03-10 12:45:00,127.04,127.36,127.04,127.36,20253.0,121.1772,121.4825,121.1772,121.4825,20253.0
2022-03-10 12:50:00,127.34,127.34,126.96,127.01,11729.0,121.4634,121.4634,121.1009,121.1486,11729.0
2022-03-10 12:55:00,127.02,127.21,127.02,127.21,6969.0,121.1582,121.3394,121.1582,121.3394,6969.0
2022-03-10 13:00:00,127.2,127.31,127.05,127.05,8481.0,121.3299,121.4348,121.1868,121.1868,8481.0
2022-03-10 13:05:00,127.0,127.16,126.92,126.96,78777.0,121.1391,121.2917,121.0628,121.1009,78777.0
2022-03-10 13:10:00,126.95,127.09,126.9,126.97,74075.0,121.0914,121.2249,121.0437,121.1105,74075.0
2022-03-10 13:15:00,126.98,127.19,126.89,127.19,18463.0,121.12,121.3203,121.0342,121.3203,18463.0
2022-03-10 13:20:00,127.18,127.5,127.18,127.5,9995.0,121.3108,121.616,121.3108,121.616,9995.0
2022-03-10 13:25:00,127.49,127.64,127.48,127.61,13952.0,121.6065,121.7496,121.5969,121.7209,13952.0
2022-03-10 13:30:00,127.6,127.83,127.55,127.83,9962.0,121.7114,121.9308,121.6637,121.9308,9962.0
2022-03-10 13:35:00,127.8,127.9,127.61,127.73,15190.0,121.9022,121.9976,121.7209,121.8354,15190.0
2022-03-10 13:40:00,127.73,127.93,127.71,127.78,24714.0,121.8354,122.0262,121.8163,121.8831,24714.0
2022-03-10 13:45:00,127.81,127.94,127.79,127.93,10065.0,121.9117,122.0357,121.8926,122.0262,10065.0
2022-03-10 13:50:00,127.91,127.91,127.68,127.75,8852.0,122.0071,122.0071,121.7877,121.8545,8852.0
2022-03-10 13:55:00,127.73,127.98,127.72,127.9,14456.0,121.8354,122.0739,121.8259,121.9976,14456.0
2022-03-10 14:00:00,127.89,128.21,127.88,128.19,31307.0,121.988,122.2933,121.9785,122.2742,31307.0
2022-03-10 14:05:00,128.2,128.24,128.01,128.13,45161.0,122.2837,122.3219,122.1025,122.2169,45161.0
2022-03-10 14:10:00,128.12,128.19,128.06,128.19,13242.0,122.2074,122.2742,122.1502,122.2742,13242.0
2022-03-10 14:15:00,128.17,128.49,128.17,128.37,11936.0,122.2551,122.5603,122.2551,122.4459,11936.0
2022-03-10 14:20:00,128.39,128.55,128.39,128.41,24769.0,122.4649,122.6176,122.4649,122.484,24769.0
2022-03-10 14:25:00,128.44,128.67,128.43,128.67,15190.0,122.5126,122.732,122.5031,122.732,15190.0
2022-03-10 14:30:00,128.7,128.81,128.65,128.71,30766.0,122.7606,122.8656,122.7129,122.7702,30766.0
2022-03-10 14:35:00,128.76,128.96,128.72,128.77,48713.0,122.8179,123.0086,122.7797,122.8274,48713.0
2022-03-10 14:40:00,128.78,128.79,128.48,128.53,12761.0,122.8369,122.8465,122.5508,122.5985,12761.0
2022-03-10 14:45:00,128.54,128.92,128.54,128.91,9370.0,122.608,122.9705,122.608,122.9609,9370.0
2022-03-10 14:50:00,128.96,129.01,128.87,128.96,10001.0,123.0086,123.0563,122.9228,123.0086,10001.0
2022-03-10 14:55:00,128.98,129.08,128.91,128.96,14521.0,123.0277,123.1231,122.9609,123.0086,14521.0
2022-03-10 15:00:00,128.99,129.01,128.68,128.72,30886.0,123.0373,123.0563,122.7416,122.7797,30886.0
2022-03-10 15:05:00,128.74,128.8,128.53,128.66,10479.0,122.7988,122.856,122.5985,122.7225,10479.0
2022-03-10 15:10:00,128.66,128.86,128.63,128.82,13840.0,122.7225,122.9133,122.6939,122.8751,13840.0
2022-03-10 15:15:00,128.8,128.89,128.67,128.69,17649.0,122.856,122.9419,122.732,122.7511,17649.0
2022-03-10 15:20:00,128.69,128.73,128.46,128.64,26753.0,122.7511,122.7893,122.5317,122.7034,26753.0
2022-03-10 15:25:00,128.67,128.82,128.62,128.77,20693.0,122.732,122.8751,122.6843,122.8274,20693.0
2022-03-10 15:30:00,128.85,129.01,128.84,129.01,32537.0,122.9037,123.0563,122.8942,123.0563,32537.0
2022-03-10 15:35:00,128.98,129.08,128.41,128.72,83566.0,123.0277,123.1231,122.484,122.7797,83566.0
2022-03-10 15:40:00,128.75,129.23,128.75,129.13,55434.0,122.8083,123.2662,122.8083,123.1708,55434.0
2022-03-10 15:45:00,129.11,129.24,129.0,129.09,51099.0,123.1517,123.2757,123.0468,123.1326,51099.0
2022-03-10 15:50:00,129.11,129.6,129.11,129.43,88904.0,123.1517,123.6191,123.1517,123.457,88904.0
2022-03-10 15:55:00,129.43,129.68,129.4,129.56,260329.0,123.457,123.6954,123.4283,123.581,260329.0
2022-03-11 09:30:00,129.32,129.68,129.32,129.38,46561.0,123.352,123.6954,123.352,123.4093,46561.0
2022-03-11 09:35:00,129.33,129.81,129.23,129.57,17355.0,123.3616,123.8194,123.2662,123.5905,17355.0
2022-03-11 09:40:00,129.53,129.92,129.4,129.78,20492.0,123.5523,123.9243,123.4283,123.7908,20492.0
2022-03-11 09:45:00,129.88,129.92,129.35,129.35,14991.0,123.8862,123.9243,123.3806,123.3806,14991.0
2022-03-11 09:50:00,129.29,129.32,128.85,128.87,14023.0,123.3234,123.352,122.9037,122.9228,14023.0
2022-03-11 09:55:00,128.93,128.97,128.31,128.31,16723.0,122.98,123.0182,122.3886,122.3886,16723.0
2022-03-11 10:00:00,128.23,128.38,127.97,128.08,21959.0,122.3123,122.4554,122.0643,122.1693,21959.0
2022-03-11 10:05:00,128.13,128.29,127.87,127.89,13257.0,122.2169,122.3696,121.9689,121.988,13257.0
2022-03-11 10:10:00,127.91,127.94,127.66,127.78,20224.0,122.0071,122.0357,121.7686,121.8831,20224.0
2022-03-11 10:15:00,127.79,127.94,127.55,127.83,17426.0,121.8926,122.0357,121.6637,121.9308,17426.0
2022-03-11 10:20:00,127.82,127.88,127.2,127.22,50878.0,121.9212,121.9785,121.3299,121.3489,50878.0
2022-03-11 10:25:00,127.21,127.53,127.02,127.02,60719.0,121.3394,121.6446,121.1582,121.1582,60719.0
2022-03-11 10:30:00,126.94,126.99,126.51,126.93,36281.0,121.0819,121.1296,120.6717,121.0723,36281.0
2022-03-11 10:35:00,126.94,127.28,126.92,127.26,32812.0,121.0819,121.4062,121.0628,121.3871,32812.0
2022-03-11 10:40:00,127.26,127.89,127.26,127.8,10826.0,121.3871,121.988,121.3871,121.9022,10826.0
2022-03-11 10:45:00,127.78,127.95,127.71,127.87,17207.0,121.8831,122.0453,121.8163,121.9689,17207.0
2022-03-11 10:50:00,127.9,128.17,127.9,128.15,5370.0,121.9976,122.2551,121.9976,122.236,5370.0
2022-03-11 10:55:00,128.19,128.26,127.88,128.04,19320.0,122.2742,122.3409,121.9785,122.1311,19320.0
2022-03-11 11:00:00,128.07,128.08,127.78,127.78,8793.0,122.1597,122.1693,121.8831,121.8831,8793.0
2022-03-11 11:05:00,127.8,127.83,127.65,127.73,11710.0,121.9022,121.9308,121.7591,121.8354,11710.0
2022-03-11 11:10:00,127.66,127.78,127.5,127.78,15077.0,121.7686,121.8831,121.616,121.8831,15077.0
2022-03-11 11:15:00,127.78,128.02,127.78,127.97,15517.0,121.8831,122.112,121.8831,122.0643,15517.0
2022-03-11 11:20:00,127.98,128.14,127.83,127.89,12628.0,122.0739,122.2265,121.9308,121.988,12628.0
2022-03-11 11:25:00,127.82,127.83,127.63,127.83,16437.0,121.9212,121.9308,121.74,121.9308,16437.0
2022-03-11 11:30:00,127.84,127.91,127.55,127.58,99084.0,121.9403,122.0071,121.6637,121.6923,99084.0
2022-03-11 11:35:00,127.55,127.79,127.55,127.77,13437.0,121.6637,121.8926,121.6637,121.8736,13437.0
2022-03-11 11:40:00,127.72,127.73,127.34,127.51,22715.0,121.8259,121.8354,121.4634,121.6256,22715.0
2022-03-11 11:45:00,127.56,127.59,127.21,127.21,8319.0,121.6732,121.7019,121.3394,121.3394,8319.0
2022-03-11 11:50:00,127.23,127.32,127.18,127.28,12542.0,121.3585,121.4443,121.3108,121.4062,12542.0
2022-03-11 11:55:00,127.32,127.51,127.3,127.5,13036.0,121.4443,121.6256,121.4252,121.616,13036.0
2022-03-11 12:00:00,127.46,127.48,127.29,127.43,9556.0,121.5779,121.5969,121.4157,121.5492,9556.0
2022-03-11 12:05:00,127.45,127.46,127.14,127.15,6621.0,121.5683,121.5779,121.2726,121.2822,6621.0
2022-03-11 12:10:00,127.09,127.23,127.09,127.21,8140.0,121.2249,121.3585,121.2249,121.3394,8140.0
2022-03-11 12:15:00,127.21,127.4,127.21,127.37,8190.0,121.3394,121.5206,121.3394,121.492,8190.0
2022-03-11 12:20:00,127.35,127.41,127.29,127.38,8977.0,121.4729,121.5302,121.4157,121.5016,8977.0
2022-03-11 12:25:00,127.35,127.37,127.17,127.19,5603.0,121.4729,121.492,121.3012,121.3203,5603.0
2022-03-11 12:30:00,127.18,127.34,127.17,127.33,12212.0,121.3108,121.4634,121.3012,121.4539,12212.0
2022-03-11 12:35:00,127.31,127.32,127.16,127.23,15446.0,121.4348,121.4443,121.2917,121.3585,15446.0
2022-03-11 12:40:00,127.22,127.31,127.19,127.27,6481.0,121.3489,121.4348,121.3203,121.3966,6481.0
2022-03-11 12:45:00,127.28,127.37,127.28,127.33,4242.0,121.4062,121.492,121.4062,121.4539,4242.0
2022-03-11 12:50:00,127.29,127.37,127.29,127.31,5636.0,121.4157,121.492,121.4157,121.4348,5636.0
2022-03-11 12:55:00,127.31,127.39,127.23,127.27,6494.0,121.4348,121.5111,121.3585,121.3966,6494.0
2022-03-11 13:00:00,127.27,127.49,127.21,127.49,11055.0,121.3966,121.6065,121.3394,121.6065,11055.0
2022-03-11 13:05:00,127.54,127.66,127.4,127.48,11748.0,121.6542,121.7686,121.5206,121.5969,11748.0
2022-03-11 13:10:00,127.46,127.52,127.36,127.39,5261.0,121.5779,121.6351,121.4825,121.5111,5261.0
2022-03-11 13:15:00,127.39,127.44,127.35,127.43,6469.0,121.5111,121.5588,121.4729,121.5492,6469.0
2022-03-11 13:20:00,127.43,127.46,127.3,127.39,11779.0,121.5492,121.5779,121.4252,121.5111,11779.0
2022-03-11 13:25:00,127.41,127.48,127.39,127.44,13554.0,121.5302,121.5969,121.5111,121.5588,13554.0
2022-03-11 13:30:00,127.45,127.47,127.21,127.23,24445.0,121.5683,121.5874,121.3394,121.3585,24445.0
2022-03-11 13:35:00,127.23,127.23,126.95,127.13,68029.0,121.3585,121.3585,121.0914,121.2631,68029.0
2022-03-11 13:40:00,127.13,127.22,127.09,127.16,10487.0,121.2631,121.3489,121.2249,121.2917,10487.0
2022-03-11 13:45:00,127.16,127.27,127.08,127.27,10827.0,121.2917,121.3966,121.2154,121.3966,10827.0
2022-03-11 13:50:00,127.28,127.34,127.19,127.3,17358.0,121.4062,121.4634,121.3203,121.4252,17358.0
2022-03-11 13:55:00,127.31,127.49,127.3,127.37,9529.0,121.4348,121.6065,121.4252,121.492,9529.0
2022-03-11 14:00:00,127.26,127.33,127.15,127.18,10348.0,121.3871,121.4539,121.2822,121.3108,10348.0
2022-03-11 14:05:00,127.2,127.33,127.18,127.28,17465.0,121.3299,121.4539,121.3108,121.4062,17465.0
2022-03-11 14:10:00,127.3,127.41,127.25,127.41,19790.0,121.4252,121.5302,121.3776,121.5302,19790.0
2022-03-11 14:15:00,127.43,127.49,127.38,127.38,10191.0,121.5492,121.6065,121.5016,121.5016,10191.0
2022-03-11 14:20:00,127.36,127.58,127.34,127.54,18400.0,121.4825,121.6923,121.4634,121.6542,18400.0
2022-03-11 14:25:00,127.52,127.66,127.44,127.63,9496.0,121.6351,121.7686,121.5588,121.74,9496.0
2022-03-11 14:30:00,127.56,127.59,127.43,127.43,6818.0,121.6732,121.7019,121.5492,121.5492,6818.0
2022-03-11 14:35:00,127.44,127.45,127.36,127.39,10021.0,121.5588,121.5683,121.4825,121.5111,10021.0
2022-03-11 14:40:00,127.4,127.41,127.21,127.23,12922.0,121.5206,121.5302,121.3394,121.3585,12922.0
2022-03-11 14:45:00,127.2,127.29,127.15,127.19,9312.0,121.3299,121.4157,121.2822,121.3203,9312.0
2022-03-11 14:50:00,127.11,127.2,127.02,127.18,19264.0,121.244,121.3299,121.1582,121.3108,19264.0
2022-03-11 14:55:00,127.18,127.29,127.15,127.24,24721.0,121.3108,121.4157,121.2822,121.368,24721.0
2022-03-11 15:00:00,127.21,127.25,127.12,127.19,10770.0,121.3394,121.3776,121.2536,121.3203,10770.0
2022-03-11 15:05:00,127.16,127.25,127.0,127.08,19584.0,121.2917,121.3776,121.1391,121.2154,19584.0
2022-03-11 15:10:00,127.06,127.15,126.98,127.01,11062.0,121.1963,121.2822,121.12,121.1486,11062.0
2022-03-11 15:15:00,127.04,127.16,127.02,127.11,10357.0,121.1772,121.2917,121.1582,121.244,10357.0
2022-03-11 15:20:00,127.08,127.18,127.01,127.06,11275.0,121.2154,121.3108,121.1486,121.1963,11275.0
2022-03-11 15:25:00,127.01,127.12,126.86,126.86,13759.0,121.1486,121.2536,121.0056,121.0056,13759.0
2022-03-11 15:30:00,126.84,126.84,126.57,126.58,34553.0,120.9865,120.9865,120.7289,120.7385,34553.0
2022-03-11 15:35:00,126.58,126.76,126.5,126.67,31561.0,120.7385,120.9102,120.6622,120.8243,31561.0
2022-03-11 15:40:00,126.65,126.76,126.51,126.57,29102.0,120.8052,120.9102,120.6717,120.7289,29102.0
2022-03-11 15:45:00,126.58,126.62,126.51,126.56,36934.0,120.7385,120.7766,120.6717,120.7194,36934.0
2022-03-11 15:50:00,126.5,126.75,126.46,126.52,59234.0,120.6622,120.9006,120.624,120.6812,59234.0
2022-03-11 15:55:00,126.5,126.63,126.19,126.31,163082.0,120.6622,120.7862,120.3665,120.4809,163082.0
2022-03-14 09:30:00,126.58,127.33,126.23,126.26,41634.0,120.7385,121.4539,120.4046,120.4332,41634.0
2022-03-14 09:35:00,126.23,126.76,126.23,126.76,15441.0,120.4046,120.9102,120.4046,120.9102,15441.0
2022-03-14 09:40:00,126.71,127.38,126.6,127.28,10190.0,120.8625,121.5016,120.7576,121.4062,10190.0
2022-03-14 09:45:00,127.19,127.34,127.02,127.19,18170.0,121.3203,121.4634,121.1582,121.3203,18170.0
2022-03-14 09:50:00,127.19,127.55,127.19,127.44,9546.0,121.3203,121.6637,121.3203,121.5588,9546.0
2022-03-14 09:55:00,127.4,127.5,127.25,127.27,21144.0,121.5206,121.616,121.3776,121.3966,21144.0
2022-03-14 10:00:00,127.27,127.28,126.86,126.87,38267.0,121.3966,121.4062,121.0056,121.0151,38267.0
2022-03-14 10:05:00,126.9,127.4,126.9,127.17,58314.0,121.0437,121.5206,121.0437,121.3012,58314.0
2022-03-14 10:10:00,127.11,127.35,126.98,127.3,15237.0,121.244,121.4729,121.12,121.4252,15237.0
2022-03-14 10:15:00,127.3,127.38,127.19,127.19,24721.0,121.4252,121.5016,121.3203,121.3203,24721.0
2022-03-14 10:20:00,127.12,127.23,127.09,127.16,9734.0,121.2536,121.3585,121.2249,121.2917,9734.0
2022-03-14 10:25:00,127.16,127.43,126.99,127.25,70783.0,121.2917,121.5492,121.1296,121.3776,70783.0
2022-03-14 10:30:00,127.21,127.29,127.15,127.24,10487.0,121.3394,121.4157,121.2822,121.368,10487.0
2022-03-14 10:35:00,127.23,127.91,127.2,127.73,10249.0,121.3585,122.0071,121.3299,121.8354,10249.0
2022-03-14 10:40:00,127.78,127.85,127.71,127.8,21625.0,121.8831,121.9499,121.8163,121.9022,21625.0
2022-03-14 10:45:00,127.8,127.98,127.77,127.84,11002.0,121.9022,122.0739,121.8736,121.9403,11002.0
2022-03-14 10:50:00,127.82,128.22,127.78,128.19,17682.0,121.9212,122.3028,121.8831,122.2742,17682.0
2022-03-14 10:55:00,128.21,128.42,128.0,128.42,21506.0,122.2933,122.4936,122.0929,122.4936,21506.0
2022-03-14 11:00:00,128.42,128.43,128.09,128.11,15210.0,122.4936,122.5031,122.1788,122.1979,15210.0
2022-03-14 11:05:00,128.14,128.16,127.91,128.15,12590.0,122.2265,122.2456,122.0071,122.236,12590.0
2022-03-14 11:10:00,128.14,128.22,128.08,128.08,5734.0,122.2265,122.3028,122.1693,122.1693,5734.0
2022-03-14 11:15:00,128.08,128.12,127.88,127.88,9126.0,122.1693,122.2074,121.9785,121.9785,9126.0
2022-03-14 11:20:00,127.83,127.84,127.74,127.83,7828.0,121.9308,121.9403,121.8449,121.9308,7828.0
2022-03-14 11:25:00,127.82,127.83,127.61,127.66,4029.0,121.9212,121.9308,121.7209,121.7686,4029.0
2022-03-14 11:30:00,127.63,127.78,127.6,127.64,12770.0,121.74,121.8831,121.7114,121.7496,12770.0
2022-03-14 11:35:00,127.63,127.63,127.42,127.5,13459.0,121.74,121.74,121.5397,121.616,13459.0
2022-03-14 11:40:00,127.49,127.57,127.22,127.29,8359.0,121.6065,121.6828,121.3489,121.4157,8359.0
2022-03-14 11:45:00,127.29,127.33,127.2,127.28,11511.0,121.4157,121.4539,121.3299,121.4062,11511.0
2022-03-14 11:50:00,127.26,127.48,127.26,127.42,6590.0,121.3871,121.5969,121.3871,121.5397,6590.0
2022-03-14 11:55:00,127.39,127.4,127.25,127.27,9435.0,121.5111,121.5206,121.3776,121.3966,9435.0
2022-03-14 12:00:00,127.25,127.26,126.99,127.03,19757.0,121.3776,121.3871,121.1296,121.1677,19757.0
2022-03-14 12:05:00,127.05,127.05,126.8,126.8,13356.0,121.1868,121.1868,120.9483,120.9483,13356.0
2022-03-14 12:10:00,126.8,127.03,126.7,126.89,39406.0,120.9483,121.1677,120.8529,121.0342,39406.0
2022-03-14 12:15:00,126.89,127.02,126.75,126.84,68319.0,121.0342,121.1582,120.9006,120.9865,68319.0
2022-03-14 12:20:00,126.85,126.92,126.77,126.84,30585.0,120.996,121.0628,120.9197,120.9865,30585.0
2022-03-14 12:25:00,126.81,126.81,126.62,126.72,8324.0,120.9579,120.9579,120.7766,120.872,8324.0
2022-03-14 12:30:00,126.77,126.93,126.67,126.86,63883.0,120.9197,121.0723,120.8243,121.0056,63883.0
2022-03-14 12:35:00,126.83,126.83,126.69,126.76,11911.0,120.9769,120.9769,120.8434,120.9102,11911.0
2022-03-14 12:40:00,126.79,126.8,126.53,126.56,7080.0,120.9388,120.9483,120.6908,120.7194,7080.0
2022-03-14 12:45:00,126.52,126.6,126.32,126.54,84403.0,120.6812,120.7576,120.4905,120.7003,84403.0
2022-03-14 12:50:00,126.53,126.6,126.33,126.34,5758.0,120.6908,120.7576,120.5,120.5096,5758.0
2022-03-14 12:55:00,126.31,126.62,126.31,126.53,68506.0,120.4809,120.7766,120.4809,120.6908,68506.0
2022-03-14 13:00:00,126.51,126.65,126.5,126.61,46734.0,120.6717,120.8052,120.6622,120.7671,46734.0
2022-03-14 13:05:00,126.61,126.75,126.61,126.7,5861.0,120.7671,120.9006,120.7671,120.8529,5861.0
2022-03-14 13:10:00,126.71,126.83,126.71,126.78,25630.0,120.8625,120.9769,120.8625,120.9292,25630.0
2022-03-14 13:15:00,126.76,126.87,126.75,126.85,9211.0,120.9102,121.0151,120.9006,120.996,9211.0
2022-03-14 13:20:00,126.81,126.85,126.73,126.78,13217.0,120.9579,120.996,120.8816,120.9292,13217.0
2022-03-14 13:25:00,126.79,126.82,126.73,126.77,15145.0,120.9388,120.9674,120.8816,120.9197,15145.0
2022-03-14 13:30:00,126.79,126.84,126.39,126.52,27053.0,120.9388,120.9865,120.5572,120.6812,27053.0
2022-03-14 13:35:00,126.47,126.47,126.15,126.18,11419.0,120.6336,120.6336,120.3283,120.3569,11419.0
2022-03-14 13:40:00,126.21,126.25,126.12,126.17,14347.0,120.3855,120.4237,120.2997,120.3474,14347.0
2022-03-14 13:45:00,126.17,126.29,125.98,126.01,14312.0,120.3474,120.4619,120.1662,120.1948,14312.0
2022-03-14 13:50:00,126.03,126.12,125.94,125.94,12632.0,120.2139,120.2997,120.128,120.128,12632.0
2022-03-14 13:55:00,125.89,126.0,125.83,125.95,25680.0,120.0803,120.1852,120.0231,120.1375,25680.0
2022-03-14 14:00:00,125.95,125.95,125.77,125.79,16036.0,120.1375,120.1375,119.9659,119.9849,16036.0
2022-03-14 14:05:00,125.82,126.06,125.82,126.02,8685.0,120.0135,120.2425,120.0135,120.2043,8685.0
2022-03-14 14:10:00,126.04,126.18,126.02,126.12,8959.0,120.2234,120.3569,120.2043,120.2997,8959.0
2022-03-14 14:15:00,126.12,126.13,125.91,125.92,8020.0,120.2997,120.3092,120.0994,120.1089,8020.0
2022-03-14 14:20:00,125.95,125.99,125.67,125.74,25588.0,120.1375,120.1757,119.8705,119.9372,25588.0
2022-03-14 14:25:00,125.76,125.8,125.63,125.63,8231.0,119.9563,119.9945,119.8323,119.8323,8231.0
2022-03-14 14:30:00,125.65,125.78,125.59,125.77,12974.0,119.8514,119.9754,119.7942,119.9659,12974.0
2022-03-14 14:35:00,125.83,125.97,125.78,125.82,8038.0,120.0231,120.1566,119.9754,120.0135,8038.0
2022-03-14 14:40:00,125.81,125.9,125.61,125.68,14362.0,120.004,120.0899,119.8132,119.88,14362.0
2022-03-14 14:45:00,125.7,125.79,125.58,125.79,6751.0,119.8991,119.9849,119.7846,119.9849,6751.0
2022-03-14 14:50:00,125.78,125.98,125.72,125.98,13369.0,119.9754,120.1662,119.9182,120.1662,13369.0
2022-03-14 14:55:00,125.97,126.03,125.93,126.0,15438.0,120.1566,120.2139,120.1185,120.1852,15438.0
2022-03-14 15:00:00,126.0,126.25,125.93,126.19,37367.0,120.1852,120.4237,120.1185,120.3665,37367.0
2022-03-14 15:05:00,126.14,126.33,126.07,126.14,15832.0,120.3188,120.5,120.252,120.3188,15832.0
2022-03-14 15:10:00,126.14,126.37,126.12,126.35,9857.0,120.3188,120.5382,120.2997,120.5191,9857.0
2022-03-14 15:15:00,126.35,126.5,126.22,126.35,14257.0,120.5191,120.6622,120.3951,120.5191,14257.0
2022-03-14 15:20:00,126.34,126.51,126.28,126.5,56140.0,120.5096,120.6717,120.4523,120.6622,56140.0
2022-03-14 15:25:00,126.55,126.55,126.32,126.34,17612.0,120.7099,120.7099,120.4905,120.5096,17612.0
2022-03-14 15:30:00,126.37,126.37,126.12,126.21,24646.0,120.5382,120.5382,120.2997,120.3855,24646.0
2022-03-14 15:35:00,126.24,126.39,126.17,126.34,40205.0,120.4142,120.5572,120.3474,120.5096,40205.0
2022-03-14 15:40:00,126.32,126.42,126.17,126.39,26769.0,120.4905,120.5859,120.3474,120.5572,26769.0
2022-03-14 15:45:00,126.44,126.44,126.19,126.26,30708.0,120.6049,120.6049,120.3665,120.4332,30708.0
2022-03-14 15:50:00,126.23,126.43,126.08,126.19,43802.0,120.4046,120.5954,120.2615,120.3665,43802.0
2022-03-14 15:55:00,126.22,126.4,126.13,126.23,119864.0,120.3951,120.5668,120.3092,120.4046,119864.0
2022-03-15 09:30:00,127.64,128.31,127.01,127.96,71063.0,121.7496,122.3886,121.1486,122.0548,71063.0
2022-03-15 09:35:00,127.87,128.4,127.8,127.8,30259.0,121.9689,122.4745,121.9022,121.9022,30259.0
2022-03-15 09:40:00,127.93,127.96,127.38,127.62,31156.0,122.0262,122.0548,121.5016,121.7305,31156.0
2022-03-15 09:45:00,127.59,128.17,127.59,128.06,21804.0,121.7019,122.2551,121.7019,122.1502,21804.0
2022-03-15 09:50:00,128.06,128.27,127.86,128.19,14130.0,122.1502,122.3505,121.9594,122.2742,14130.0
2022-03-15 09:55:00,128.18,128.57,128.18,128.55,12108.0,122.2646,122.6366,122.2646,122.6176,12108.0
2022-03-15 10:00:00,128.58,128.83,128.55,128.83,20835.0,122.6462,122.8846,122.6176,122.8846,20835.0
2022-03-15 10:05:00,128.79,128.92,128.71,128.72,7977.0,122.8465,122.9705,122.7702,122.7797,7977.0
2022-03-15 10:10:00,128.75,128.82,128.2,128.22,9110.0,122.8083,122.8751,122.2837,122.3028,9110.0
2022-03-15 10:15:00,128.21,128.32,128.15,128.29,12535.0,122.2933,122.3982,122.236,122.3696,12535.0
2022-03-15 10:20:00,128.46,128.59,128.3,128.59,13237.0,122.5317,122.6557,122.3791,122.6557,13237.0
2022-03-15 10:25:00,128.66,128.88,128.6,128.88,14908.0,122.7225,122.9323,122.6653,122.9323,14908.0
2022-03-15 10:30:00,128.9,129.03,128.83,128.88,17092.0,122.9514,123.0754,122.8846,122.9323,17092.0
2022-03-15 10:35:00,128.87,128.92,128.76,128.88,14243.0,122.9228,122.9705,122.8179,122.9323,14243.0
2022-03-15 10:40:00,128.9,128.92,128.55,128.62,11234.0,122.9514,122.9705,122.6176,122.6843,11234.0
2022-03-15 10:45:00,128.68,128.78,128.46,128.46,9568.0,122.7416,122.8369,122.5317,122.5317,9568.0
2022-03-15 10:50:00,128.51,128.62,128.39,128.56,9258.0,122.5794,122.6843,122.4649,122.6271,9258.0
2022-03-15 10:55:00,128.56,128.74,128.5,128.71,12561.0,122.6271,122.7988,122.5699,122.7702,12561.0
2022-03-15 11:00:00,128.7,128.99,128.68,128.9,12572.0,122.7606,123.0373,122.7416,122.9514,12572.0
2022-03-15 11:05:00,128.91,129.05,128.86,128.86,10958.0,122.9609,123.0945,122.9133,122.9133,10958.0
2022-03-15 11:10:00,128.84,128.94,128.69,128.92,13544.0,122.8942,122.9896,122.7511,122.9705,13544.0
2022-03-15 11:15:00,128.88,128.91,128.78,128.84,4204.0,122.9323,122.9609,122.8369,122.8942,4204.0
2022-03-15 11:20:00,128.85,128.86,128.57,128.65,16113.0,122.9037,122.9133,122.6366,122.7129,16113.0
2022-03-15 11:25:00,128.67,128.82,128.64,128.81,8926.0,122.732,122.8751,122.7034,122.8656,8926.0
2022-03-15 11:30:00,128.81,128.9,128.76,128.9,4357.0,122.8656,122.9514,122.8179,122.9514,4357.0
2022-03-15 11:35:00,128.92,129.09,128.86,129.0,7472.0,122.9705,123.1326,122.9133,123.0468,7472.0
2022-03-15 11:40:00,128.97,129.02,128.88,128.98,4640.0,123.0182,123.0659,122.9323,123.0277,4640.0
2022-03-15 11:45:00,128.96,129.06,128.9,129.04,6188.0,123.0086,123.104,122.9514,123.0849,6188.0
2022-03-15 11:50:00,129.09,129.18,128.82,128.88,15368.0,123.1326,123.2185,122.8751,122.9323,15368.0
2022-03-15 11:55:00,128.82,128.86,128.51,128.65,15297.0,122.8751,122.9133,122.5794,122.7129,15297.0
2022-03-15 12:00:00,128.65,128.72,128.46,128.61,5267.0,122.7129,122.7797,122.5317,122.6748,5267.0
2022-03-15 12:05:00,128.56,128.87,128.53,128.84,13358.0,122.6271,122.9228,122.5985,122.8942,13358.0
2022-03-15 12:10:00,128.79,128.8,128.61,128.68,9375.0,122.8465,122.856,122.6748,122.7416,9375.0
2022-03-15 12:15:00,128.7,128.82,128.6,128.81,69444.0,122.7606,122.8751,122.6653,122.8656,69444.0
2022-03-15 12:20:00,128.83,129.04,128.81,129.04,9045.0,122.8846,123.0849,122.8656,123.0849,9045.0
2022-03-15 12:25:00,129.07,129.31,128.95,129.3,31236.0,123.1136,123.3425,122.9991,123.3329,31236.0
2022-03-15 12:30:00,129.29,129.45,129.23,129.4,34928.0,123.3234,123.476,123.2662,123.4283,34928.0
2022-03-15 12:35:00,129.45,129.78,129.45,129.72,15832.0,123.476,123.7908,123.476,123.7336,15832.0
2022-03-15 12:40:00,129.72,129.94,129.71,129.8,20038.0,123.7336,123.9434,123.724,123.8099,20038.0
2022-03-15 12:45:00,129.77,129.77,129.5,129.59,11652.0,123.7813,123.7813,123.5237,123.6096,11652.0
2022-03-15 12:50:00,129.58,129.6,129.37,129.51,23608.0,123.6,123.6191,123.3997,123.5333,23608.0
2022-03-15 12:55:00,129.53,129.77,129.53,129.68,12730.0,123.5523,123.7813,123.5523,123.6954,12730.0
2022-03-15 13:00:00,129.69,129.98,129.64,129.93,23447.0,123.705,123.9816,123.6573,123.9339,23447.0
2022-03-15 13:05:00,129.89,129.93,129.65,129.76,17795.0,123.8957,123.9339,123.6668,123.7717,17795.0
2022-03-15 13:10:00,129.73,129.83,129.56,129.64,22735.0,123.7431,123.8385,123.581,123.6573,22735.0
2022-03-15 13:15:00,129.66,129.8,129.48,129.54,14332.0,123.6763,123.8099,123.5046,123.5619,14332.0
2022-03-15 13:20:00,129.54,129.75,129.47,129.59,16253.0,123.5619,123.7622,123.4951,123.6096,16253.0
2022-03-15 13:25:00,129.59,129.66,129.38,129.38,4846.0,123.6096,123.6763,123.4093,123.4093,4846.0
2022-03-15 13:30:00,129.34,129.37,129.18,129.34,11151.0,123.3711,123.3997,123.2185,123.3711,11151.0
2022-03-15 13:35:00,129.31,129.32,129.11,129.17,9705.0,123.3425,123.352,123.1517,123.2089,9705.0
2022-03-15 13:40:00,129.15,129.46,129.12,129.33,12238.0,123.1899,123.4856,123.1613,123.3616,12238.0
2022-03-15 13:45:00,129.29,129.37,129.22,129.25,11928.0,123.3234,123.3997,123.2566,123.2853,11928.0
2022-03-15 13:50:00,129.26,129.41,129.24,129.32,9964.0,123.2948,123.4379,123.2757,123.352,9964.0
2022-03-15 13:55:00,129.32,129.5,129.32,129.43,7193.0,123.352,123.5237,123.352,123.457,7193.0
2022-03-15 14:00:00,129.39,129.5,129.28,129.28,10429.0,123.4188,123.5237,123.3139,123.3139,10429.0
2022-03-15 14:05:00,129.31,129.44,129.24,129.4,13555.0,123.3425,123.4665,123.2757,123.4283,13555.0
2022-03-15 14:10:00,129.38,129.43,129.3,129.32,9661.0,123.4093,123.457,123.3329,123.352,9661.0
2022-03-15 14:15:00,129.32,129.36,129.09,129.15,27061.0,123.352,123.3902,123.1326,123.1899,27061.0
2022-03-15 14:20:00,129.14,129.14,128.99,129.05,8225.0,123.1803,123.1803,123.0373,123.0945,8225.0
2022-03-15 14:25:00,129.05,129.19,128.99,129.19,12019.0,123.0945,123.228,123.0373,123.228,12019.0
2022-03-15 14:30:00,129.15,129.47,129.01,129.43,17013.0,123.1899,123.4951,123.0563,123.457,17013.0
2022-03-15 14:35:00,129.38,129.39,129.25,129.36,8751.0,123.4093,123.4188,123.2853,123.3902,8751.0
2022-03-15 14:40:00,129.37,129.53,129.31,129.43,20153.0,123.3997,123.5523,123.3425,123.457,20153.0
2022-03-15 14:45:00,129.44,129.59,129.36,129.59,22300.0,123.4665,123.6096,123.3902,123.6096,22300.0
2022-03-15 14:50:00,129.64,129.78,129.63,129.71,13949.0,123.6573,123.7908,123.6477,123.724,13949.0
2022-03-15 14:55:00,129.74,129.85,129.51,129.84,17931.0,123.7526,123.8576,123.5333,123.848,17931.0
2022-03-15 15:00:00,129.82,129.94,129.73,129.85,17257.0,123.829,123.9434,123.7431,123.8576,17257.0
2022-03-15 15:05:00,129.86,129.99,129.85,129.85,15093.0,123.8671,123.9911,123.8576,123.8576,15093.0
2022-03-15 15:10:00,129.87,130.02,129.87,129.96,15144.0,123.8766,124.0197,123.8766,123.9625,15144.0
2022-03-15 15:15:00,129.98,130.22,129.96,130.16,16844.0,123.9816,124.2105,123.9625,124.1533,16844.0
2022-03-15 15:20:00,130.16,130.28,130.04,130.25,15734.0,124.1533,124.2677,124.0388,124.2391,15734.0
2022-03-15 15:25:00,130.26,130.34,130.25,130.31,18921.0,124.2486,124.325,124.2391,124.2963,18921.0
2022-03-15 15:30:00,130.33,130.58,130.32,130.41,30136.0,124.3154,124.5539,124.3059,124.3917,30136.0
2022-03-15 15:35:00,130.43,130.47,130.25,130.36,36395.0,124.4108,124.449,124.2391,124.344,36395.0
2022-03-15 15:40:00,130.36,130.43,130.14,130.33,38367.0,124.344,124.4108,124.1342,124.3154,38367.0
2022-03-15 15:45:00,130.37,130.37,130.05,130.16,52130.0,124.3536,124.3536,124.0483,124.1533,52130.0
2022-03-15 15:50:00,130.14,130.61,130.12,130.39,97466.0,124.1342,124.5825,124.1151,124.3726,97466.0
2022-03-15 15:55:00,130.33,130.37,130.15,130.32,171009.0,124.3154,124.3536,124.1437,124.3059,171009.0
2022-03-16 09:30:00,130.44,131.07,130.37,130.44,51640.0,124.7796,125.3822,124.7126,124.7796,51640.0
2022-03-16 09:35:00,130.44,131.13,130.43,131.02,18108.0,124.7796,125.4396,124.77,125.3344,18108.0
2022-03-16 09:40:00,131.07,131.43,131.06,131.28,11721.0,125.3822,125.7266,125.3726,125.5831,11721.0
2022-03-16 09:45:00,131.28,131.58,131.15,131.39,11492.0,125.5831,125.8701,125.4587,125.6883,11492.0
2022-03-16 09:50:00,131.41,131.43,131.07,131.07,6925.0,125.7075,125.7266,125.3822,125.3822,6925.0
2022-03-16 09:55:00,131.1,131.59,131.02,131.59,15786.0,125.4109,125.8796,125.3344,125.8796,15786.0
2022-03-16 10:00:00,131.57,131.84,131.38,131.49,30915.0,125.8605,126.1188,125.6788,125.784,30915.0
2022-03-16 10:05:00,131.43,131.43,131.1,131.1,25112.0,125.7266,125.7266,125.4109,125.4109,25112.0
2022-03-16 10:10:00,131.07,131.35,130.99,131.26,39588.0,125.3822,125.6501,125.3057,125.564,39588.0
2022-03-16 10:15:00,131.2,131.82,131.2,131.58,9555.0,125.5066,126.0997,125.5066,125.8701,9555.0
2022-03-16 10:20:00,131.54,131.74,131.2,131.2,16159.0,125.8318,126.0231,125.5066,125.5066,16159.0
2022-03-16 10:25:00,131.16,131.31,130.48,130.5,23427.0,125.4683,125.6118,124.8178,124.837,23427.0
2022-03-16 10:30:00,130.55,130.78,130.29,130.62,23832.0,124.8848,125.1048,124.6361,124.9517,23832.0
2022-03-16 10:35:00,130.61,130.61,130.17,130.36,33147.0,124.9422,124.9422,124.5213,124.703,33147.0
2022-03-16 10:40:00,130.36,130.79,130.21,130.74,22975.0,124.703,125.1144,124.5595,125.0665,22975.0
2022-03-16 10:45:00,130.76,130.9,130.52,130.6,15226.0,125.0857,125.2196,124.8561,124.9326,15226.0
2022-03-16 10:50:00,130.61,130.92,130.6,130.85,8650.0,124.9422,125.2387,124.9326,125.1718,8650.0
2022-03-16 10:55:00,130.84,130.85,130.5,130.78,10236.0,125.1622,125.1718,124.837,125.1048,10236.0
2022-03-16 11:00:00,130.75,130.88,130.5,130.78,13291.0,125.0761,125.2005,124.837,125.1048,13291.0
2022-03-16 11:05:00,130.78,130.83,130.66,130.7,6939.0,125.1048,125.1526,124.99,125.0283,6939.0
2022-03-16 11:10:00,130.78,130.85,130.73,130.8,4052.0,125.1048,125.1718,125.057,125.1239,4052.0
2022-03-16 11:15:00,130.8,130.97,130.67,130.8,12548.0,125.1239,125.2866,124.9996,125.1239,12548.0
2022-03-16 11:20:00,130.79,130.84,130.69,130.81,6073.0,125.1144,125.1622,125.0187,125.1335,6073.0
2022-03-16 11:25:00,130.86,130.89,130.73,130.84,6422.0,125.1813,125.21,125.057,125.1622,6422.0
2022-03-16 11:30:00,130.87,130.92,130.66,130.74,6619.0,125.1909,125.2387,124.99,125.0665,6619.0
2022-03-16 11:35:00,130.77,130.78,130.6,130.78,6008.0,125.0952,125.1048,124.9326,125.1048,6008.0
2022-03-16 11:40:00,130.76,130.86,130.69,130.8,7207.0,125.0857,125.1813,125.0187,125.1239,7207.0
2022-03-16 11:45:00,130.78,130.79,130.69,130.79,5395.0,125.1048,125.1144,125.0187,125.1144,5395.0
2022-03-16 11:50:00,130.84,130.92,130.83,130.92,4397.0,125.1622,125.2387,125.1526,125.2387,4397.0
2022-03-16 11:55:00,130.92,130.98,130.89,130.96,5012.0,125.2387,125.2961,125.21,125.277,5012.0
2022-03-16 12:00:00,130.94,131.32,130.94,131.19,6538.0,125.2579,125.6214,125.2579,125.497,6538.0
2022-03-16 12:05:00,131.12,131.22,131.07,131.15,4815.0,125.43,125.5257,125.3822,125.4587,4815.0
2022-03-16 12:10:00,131.15,131.18,131.07,131.09,9096.0,125.4587,125.4874,125.3822,125.4013,9096.0
2022-03-16 12:15:00,131.09,131.14,130.97,131.01,15479.0,125.4013,125.4492,125.2866,125.3248,15479.0
2022-03-16 12:20:00,131.0,131.08,130.89,130.96,6152.0,125.3153,125.3918,125.21,125.277,6152.0
2022-03-16 12:25:00,130.93,131.05,130.84,131.03,11897.0,125.2483,125.3631,125.1622,125.344,11897.0
2022-03-16 12:30:00,131.06,131.15,130.85,130.92,5172.0,125.3726,125.4587,125.1718,125.2387,5172.0
2022-03-16 12:35:00,130.94,130.96,130.62,130.73,10490.0,125.2579,125.277,124.9517,125.057,10490.0
2022-03-16 12:40:00,130.73,130.95,130.7,130.93,3557.0,125.057,125.2674,125.0283,125.2483,3557.0
2022-03-16 12:45:00,130.92,130.92,130.34,130.41,8365.0,125.2387,125.2387,124.6839,124.7509,8365.0
2022-03-16 12:50:00,130.37,130.51,130.36,130.43,4225.0,124.7126,124.8465,124.703,124.77,4225.0
2022-03-16 12:55:00,130.39,130.47,130.26,130.44,7734.0,124.7317,124.8083,124.6074,124.7796,7734.0
2022-03-16 13:00:00,130.46,130.47,130.29,130.33,6248.0,124.7987,124.8083,124.6361,124.6743,6248.0
2022-03-16 13:05:00,130.34,130.39,130.04,130.06,5707.0,124.6839,124.7317,124.3969,124.416,5707.0
2022-03-16 13:10:00,130.04,130.08,129.86,130.07,6864.0,124.3969,124.4352,124.2247,124.4256,6864.0
2022-03-16 13:15:00,130.16,130.2,130.08,130.13,5408.0,124.5117,124.55,124.4352,124.483,5408.0
2022-03-16 13:20:00,130.18,130.19,129.81,130.11,45197.0,124.5308,124.5404,124.1769,124.4639,45197.0
2022-03-16 13:25:00,130.06,130.14,129.98,130.14,6600.0,124.416,124.4926,124.3395,124.4926,6600.0
2022-03-16 13:30:00,130.15,130.49,130.14,130.42,10296.0,124.5021,124.8274,124.4926,124.7604,10296.0
2022-03-16 13:35:00,130.41,130.49,130.34,130.4,8057.0,124.7509,124.8274,124.6839,124.7413,8057.0
2022-03-16 13:40:00,130.38,130.38,130.21,130.21,6581.0,124.7222,124.7222,124.5595,124.5595,6581.0
2022-03-16 13:45:00,130.2,130.29,130.09,130.25,11473.0,124.55,124.6361,124.4447,124.5978,11473.0
2022-03-16 13:50:00,130.28,130.36,130.2,130.29,12036.0,124.6265,124.703,124.55,124.6361,12036.0
2022-03-16 13:55:00,130.3,130.49,130.29,130.36,8886.0,124.6456,124.8274,124.6361,124.703,8886.0
2022-03-16 14:00:00,130.27,130.47,129.79,129.89,17240.0,124.6169,124.8083,124.1578,124.2534,17240.0
2022-03-16 14:05:00,129.86,129.88,129.19,129.21,15835.0,124.2247,124.2439,123.5838,123.6029,15835.0
2022-03-16 14:10:00,129.21,129.49,129.11,129.47,14917.0,123.6029,123.8708,123.5073,123.8516,14917.0
2022-03-16 14:15:00,129.45,129.82,129.45,129.81,11501.0,123.8325,124.1865,123.8325,124.1769,11501.0
2022-03-16 14:20:00,129.81,129.81,129.47,129.49,9473.0,124.1769,124.1769,123.8516,123.8708,9473.0
2022-03-16 14:25:00,129.48,129.8,129.44,129.66,17794.0,123.8612,124.1673,123.8229,124.0334,17794.0
2022-03-16 14:30:00,129.6,129.63,129.18,129.51,10186.0,123.976,124.0047,123.5742,123.8899,10186.0
2022-03-16 14:35:00,129.48,129.95,129.41,129.95,6719.0,123.8612,124.3108,123.7943,124.3108,6719.0
2022-03-16 14:40:00,130.0,130.26,129.93,130.16,12224.0,124.3586,124.6074,124.2917,124.5117,12224.0
2022-03-16 14:45:00,130.14,130.41,130.07,130.35,14416.0,124.4926,124.7509,124.4256,124.6935,14416.0
2022-03-16 14:50:00,130.3,130.54,130.2,130.43,8564.0,124.6456,124.8752,124.55,124.77,8564.0
2022-03-16 14:55:00,130.5,130.72,130.34,130.35,10273.0,124.837,125.0474,124.6839,124.6935,10273.0
2022-03-16 15:00:00,130.38,130.64,130.2,130.58,11733.0,124.7222,124.9709,124.55,124.9135,11733.0
2022-03-16 15:05:00,130.63,130.71,130.26,130.37,12220.0,124.9613,125.0378,124.6074,124.7126,12220.0
2022-03-16 15:10:00,130.37,130.52,130.26,130.52,7798.0,124.7126,124.8561,124.6074,124.8561,7798.0
2022-03-16 15:15:00,130.5,130.84,130.42,130.82,19497.0,124.837,125.1622,124.7604,125.1431,19497.0
2022-03-16 15:20:00,130.87,131.1,130.8,131.0,8990.0,125.1909,125.4109,125.1239,125.3153,8990.0
2022-03-16 15:25:00,131.04,131.17,130.95,131.02,7447.0,125.3535,125.4779,125.2674,125.3344,7447.0
2022-03-16 15:30:00,131.0,131.06,130.82,131.06,26003.0,125.3153,125.3726,125.1431,125.3726,26003.0
2022-03-16 15:35:00,131.06,131.11,130.97,131.07,21866.0,125.3726,125.4205,125.2866,125.3822,21866.0
2022-03-16 15:40:00,131.06,131.08,130.91,130.96,53318.0,125.3726,125.3918,125.2292,125.277,53318.0
2022-03-16 15:45:00,130.95,131.28,130.9,131.25,56801.0,125.2674,125.5831,125.2196,125.5544,56801.0
2022-03-16 15:50:00,131.3,131.36,131.19,131.26,47608.0,125.6022,125.6596,125.497,125.564,47608.0
2022-03-16 15:55:00,131.27,131.63,131.24,131.62,224208.0,125.5735,125.9179,125.5448,125.9083,224208.0
2022-03-17 09:30:00,131.46,132.39,131.46,131.87,55963.0,125.7553,126.6449,125.7553,126.1475,55963.0
2022-03-17 09:35:00,131.99,132.32,131.91,132.05,20328.0,126.2623,126.578,126.1858,126.3197,20328.0
2022-03-17 09:40:00,132.0,132.09,131.63,132.09,31704.0,126.2719,126.358,125.9179,126.358,31704.0
2022-03-17 09:45:00,132.1,132.5,131.95,132.31,53439.0,126.3675,126.7502,126.224,126.5684,53439.0
2022-03-17 09:50:00,132.31,132.46,131.86,131.9,18106.0,126.5684,126.7119,126.1379,126.1762,18106.0
2022-03-17 09:55:00,131.93,132.29,131.86,132.14,27067.0,126.2049,126.5493,126.1379,126.4058,27067.0
2022-03-17 10:00:00,132.16,132.52,132.12,132.49,27443.0,126.4249,126.7693,126.3867,126.7406,27443.0
2022-03-17 10:05:00,132.5,132.51,132.38,132.44,19793.0,126.7502,126.7597,126.6354,126.6928,19793.0
2022-03-17 10:10:00,132.44,132.46,132.25,132.25,20519.0,126.6928,126.7119,126.511,126.511,20519.0
2022-03-17 10:15:00,132.13,132.34,131.98,132.22,17898.0,126.3962,126.5971,126.2527,126.4823,17898.0
2022-03-17 10:20:00,132.21,132.3,132.04,132.13,21071.0,126.4727,126.5588,126.3101,126.3962,21071.0
2022-03-17 10:25:00,132.13,132.27,132.09,132.11,27114.0,126.3962,126.5301,126.358,126.3771,27114.0
2022-03-17 10:30:00,132.14,132.16,131.95,132.1,13439.0,126.4058,126.4249,126.224,126.3675,13439.0
2022-03-17 10:35:00,132.07,132.07,131.92,131.98,9748.0,126.3388,126.3388,126.1953,126.2527,9748.0
2022-03-17 10:40:00,132.0,132.11,131.91,131.99,10273.0,126.2719,126.3771,126.1858,126.2623,10273.0
2022-03-17 10:45:00,131.97,132.02,131.59,131.75,11094.0,126.2432,126.291,125.8796,126.0327,11094.0
2022-03-17 10:50:00,131.82,131.82,131.59,131.69,10127.0,126.0997,126.0997,125.8796,125.9753,10127.0
2022-03-17 10:55:00,131.72,131.72,131.55,131.59,10568.0,126.004,126.004,125.8414,125.8796,10568.0
2022-03-17 11:00:00,131.55,131.65,131.49,131.62,6697.0,125.8414,125.937,125.784,125.9083,6697.0
2022-03-17 11:05:00,131.6,131.89,131.59,131.85,9031.0,125.8892,126.1666,125.8796,126.1284,9031.0
2022-03-17 11:10:00,131.82,131.91,131.74,131.8,18352.0,126.0997,126.1858,126.0231,126.0805,18352.0
2022-03-17 11:15:00,131.82,132.01,131.78,131.86,10064.0,126.0997,126.2814,126.0614,126.1379,10064.0
2022-03-17 11:20:00,131.8,131.9,131.76,131.85,3433.0,126.0805,126.1762,126.0423,126.1284,3433.0
2022-03-17 11:25:00,131.83,131.9,131.73,131.87,9863.0,126.1092,126.1762,126.0136,126.1475,9863.0
2022-03-17 11:30:00,131.85,131.94,131.77,131.91,8471.0,126.1284,126.2145,126.0518,126.1858,8471.0
2022-03-17 11:35:00,131.93,132.18,131.83,132.09,8786.0,126.2049,126.444,126.1092,126.358,8786.0
2022-03-17 11:40:00,132.1,132.13,132.0,132.13,6875.0,126.3675,126.3962,126.2719,126.3962,6875.0
2022-03-17 11:45:00,132.12,132.18,131.96,132.03,8241.0,126.3867,126.444,126.2336,126.3006,8241.0
2022-03-17 11:50:00,132.03,132.2,132.0,132.2,9699.0,126.3006,126.4632,126.2719,126.4632,9699.0
2022-03-17 11:55:00,132.19,132.32,132.13,132.21,9331.0,126.4536,126.578,126.3962,126.4727,9331.0
2022-03-17 12:00:00,132.21,132.21,132.0,132.1,11258.0,126.4727,126.4727,126.2719,126.3675,11258.0
2022-03-17 12:05:00,132.1,132.15,132.0,132.07,5471.0,126.3675,126.4153,126.2719,126.3388,5471.0
2022-03-17 12:10:00,132.1,132.2,132.06,132.16,12396.0,126.3675,126.4632,126.3293,126.4249,12396.0
2022-03-17 12:15:00,132.15,132.27,132.07,132.18,6039.0,126.4153,126.5301,126.3388,126.444,6039.0
2022-03-17 12:20:00,132.2,132.37,132.2,132.35,18000.0,126.4632,126.6258,126.4632,126.6067,18000.0
2022-03-17 12:25:00,132.35,132.61,132.33,132.61,31531.0,126.6067,126.8554,126.5875,126.8554,31531.0
2022-03-17 12:30:00,132.59,132.71,132.56,132.56,5431.0,126.8363,126.951,126.8076,126.8076,5431.0
2022-03-17 12:35:00,132.6,132.67,132.54,132.6,8450.0,126.8458,126.9128,126.7884,126.8458,8450.0
2022-03-17 12:40:00,132.57,132.65,132.51,132.59,6607.0,126.8171,126.8937,126.7597,126.8363,6607.0
2022-03-17 12:45:00,132.6,132.68,132.51,132.56,7207.0,126.8458,126.9223,126.7597,126.8076,7207.0
2022-03-17 12:50:00,132.59,132.66,132.53,132.61,6960.0,126.8363,126.9032,126.7789,126.8554,6960.0
2022-03-17 12:55:00,132.59,132.69,132.56,132.64,8977.0,126.8363,126.9319,126.8076,126.8841,8977.0
2022-03-17 13:00:00,132.64,132.66,132.54,132.63,5507.0,126.8841,126.9032,126.7884,126.8745,5507.0
2022-03-17 13:05:00,132.67,132.7,132.58,132.64,7443.0,126.9128,126.9415,126.8267,126.8841,7443.0
2022-03-17 13:10:00,132.62,132.74,132.51,132.63,7289.0,126.865,126.9797,126.7597,126.8745,7289.0
2022-03-17 13:15:00,132.67,132.73,132.62,132.7,5347.0,126.9128,126.9702,126.865,126.9415,5347.0
2022-03-17 13:20:00,132.71,132.85,132.66,132.85,8654.0,126.951,127.085,126.9032,127.085,8654.0
2022-03-17 13:25:00,132.84,132.96,132.82,132.89,8671.0,127.0754,127.1902,127.0563,127.1232,8671.0
2022-03-17 13:30:00,132.9,132.94,132.86,132.87,6142.0,127.1328,127.1711,127.0945,127.1041,6142.0
2022-03-17 13:35:00,132.89,132.96,132.88,132.94,10825.0,127.1232,127.1902,127.1137,127.1711,10825.0
2022-03-17 13:40:00,132.95,133.3,132.95,133.21,40641.0,127.1806,127.5154,127.1806,127.4293,40641.0
2022-03-17 13:45:00,133.22,133.27,133.18,133.22,7817.0,127.4389,127.4867,127.4007,127.4389,7817.0
2022-03-17 13:50:00,133.22,133.48,133.18,133.42,11825.0,127.4389,127.6876,127.4007,127.6302,11825.0
2022-03-17 13:55:00,133.4,133.41,133.34,133.36,8302.0,127.6111,127.6207,127.5537,127.5728,8302.0
2022-03-17 14:00:00,133.34,133.47,133.34,133.47,6093.0,127.5537,127.6781,127.5537,127.6781,6093.0
2022-03-17 14:05:00,133.47,133.53,133.4,133.43,6599.0,127.6781,127.7355,127.6111,127.6398,6599.0
2022-03-17 14:10:00,133.42,133.47,133.28,133.35,9991.0,127.6302,127.6781,127.4963,127.5633,9991.0
2022-03-17 14:15:00,133.35,133.42,133.25,133.25,4962.0,127.5633,127.6302,127.4676,127.4676,4962.0
2022-03-17 14:20:00,133.27,133.28,133.17,133.21,6377.0,127.4867,127.4963,127.3911,127.4293,6377.0
2022-03-17 14:25:00,133.29,133.29,133.03,133.03,7377.0,127.5059,127.5059,127.2572,127.2572,7377.0
2022-03-17 14:30:00,133.05,133.2,133.03,133.15,12841.0,127.2763,127.4198,127.2572,127.372,12841.0
2022-03-17 14:35:00,133.15,133.17,133.1,133.12,8075.0,127.372,127.3911,127.3241,127.3433,8075.0
2022-03-17 14:40:00,133.11,133.14,133.06,133.1,9309.0,127.3337,127.3624,127.2859,127.3241,9309.0
2022-03-17 14:45:00,133.11,133.19,133.02,133.19,12269.0,127.3337,127.4102,127.2476,127.4102,12269.0
2022-03-17 14:50:00,133.19,133.23,133.12,133.13,11492.0,127.4102,127.4485,127.3433,127.3528,11492.0
2022-03-17 14:55:00,133.15,133.22,133.03,133.13,10091.0,127.372,127.4389,127.2572,127.3528,10091.0
2022-03-17 15:00:00,133.11,133.25,133.1,133.25,13680.0,127.3337,127.4676,127.3241,127.4676,13680.0
2022-03-17 15:05:00,133.25,133.26,133.11,133.14,10700.0,127.4676,127.4772,127.3337,127.3624,10700.0
2022-03-17 15:10:00,133.15,133.18,133.0,133.09,12132.0,127.372,127.4007,127.2285,127.3146,12132.0
2022-03-17 15:15:00,133.09,133.14,133.0,133.11,10877.0,127.3146,127.3624,127.2285,127.3337,10877.0
2022-03-17 15:20:00,133.13,133.17,133.0,133.06,12836.0,127.3528,127.3911,127.2285,127.2859,12836.0
2022-03-17 15:25:00,133.09,133.14,132.97,133.01,12902.0,127.3146,127.3624,127.1998,127.238,12902.0
2022-03-17 15:30:00,133.03,133.07,132.91,132.95,14662.0,127.2572,127.2954,127.1424,127.1806,14662.0
2022-03-17 15:35:00,132.92,133.06,132.89,133.0,22853.0,127.1519,127.2859,127.1232,127.2285,22853.0
2022-03-17 15:40:00,133.01,133.34,132.97,133.31,42910.0,127.238,127.5537,127.1998,127.525,42910.0
2022-03-17 15:45:00,133.3,133.4,133.25,133.35,28854.0,127.5154,127.6111,127.4676,127.5633,28854.0
2022-03-17 15:50:00,133.31,133.43,133.21,133.37,41874.0,127.525,127.6398,127.4293,127.5824,41874.0
2022-03-17 15:55:00,133.36,133.61,133.34,133.6,130669.0,127.5728,127.812,127.5537,127.8024,130669.0
2022-03-18 09:30:00,134.03,134.43,134.0,134.3,464760.0,128.2138,128.5964,128.1851,128.472,464760.0
2022-03-18 09:35:00,134.37,134.78,134.37,134.6,12952.0,128.539,128.9312,128.539,128.759,12952.0
2022-03-18 09:40:00,134.6,134.8,134.52,134.66,8770.0,128.759,128.9504,128.6825,128.8164,8770.0
2022-03-18 09:45:00,134.61,135.29,134.61,135.21,25729.0,128.7686,129.4191,128.7686,129.3426,25729.0
2022-03-18 09:50:00,135.3,135.79,135.25,135.56,21903.0,129.4287,129.8974,129.3808,129.6774,21903.0
2022-03-18 09:55:00,135.59,135.68,135.44,135.5,10340.0,129.7061,129.7922,129.5626,129.62,10340.0
2022-03-18 10:00:00,135.53,135.57,135.35,135.47,9693.0,129.6487,129.6869,129.4765,129.5913,9693.0
2022-03-18 10:05:00,135.47,135.5,135.12,135.26,19169.0,129.5913,129.62,129.2565,129.3904,19169.0
2022-03-18 10:10:00,135.31,135.66,135.28,135.36,13320.0,129.4382,129.773,129.4095,129.4861,13320.0
2022-03-18 10:15:00,135.35,135.43,135.22,135.43,23782.0,129.4765,129.553,129.3521,129.553,23782.0
2022-03-18 10:20:00,135.43,135.5,135.36,135.38,12257.0,129.553,129.62,129.4861,129.5052,12257.0
2022-03-18 10:25:00,135.35,135.41,135.13,135.41,11554.0,129.4765,129.5339,129.266,129.5339,11554.0
2022-03-18 10:30:00,135.38,135.57,135.35,135.5,13459.0,129.5052,129.6869,129.4765,129.62,13459.0
2022-03-18 10:35:00,135.51,135.51,135.27,135.4,13255.0,129.6295,129.6295,129.4,129.5243,13255.0
2022-03-18 10:40:00,135.43,135.63,135.38,135.63,6522.0,129.553,129.7443,129.5052,129.7443,6522.0
2022-03-18 10:45:00,135.58,135.6,135.47,135.47,12998.0,129.6965,129.7156,129.5913,129.5913,12998.0
2022-03-18 10:50:00,135.41,135.41,135.23,135.41,10348.0,129.5339,129.5339,129.3617,129.5339,10348.0
2022-03-18 10:55:00,135.37,135.46,135.34,135.46,14059.0,129.4956,129.5817,129.4669,129.5817,14059.0
2022-03-18 11:00:00,135.47,135.76,135.46,135.68,10951.0,129.5913,129.8687,129.5817,129.7922,10951.0
2022-03-18 11:05:00,135.73,135.8,135.71,135.79,8399.0,129.84,129.907,129.8209,129.8974,8399.0
2022-03-18 11:10:00,135.79,135.9,135.67,135.72,12287.0,129.8974,130.0026,129.7826,129.8304,12287.0
2022-03-18 11:15:00,135.66,135.83,135.62,135.79,8203.0,129.773,129.9357,129.7348,129.8974,8203.0
2022-03-18 11:20:00,135.81,135.9,135.71,135.74,13468.0,129.9165,130.0026,129.8209,129.8496,13468.0
2022-03-18 11:25:00,135.78,135.88,135.73,135.84,9688.0,129.8878,129.9835,129.84,129.9452,9688.0
2022-03-18 11:30:00,135.83,136.02,135.83,135.95,10643.0,129.9357,130.1174,129.9357,130.0504,10643.0
2022-03-18 11:35:00,135.94,136.1,135.85,135.92,16376.0,130.0409,130.1939,129.9548,130.0217,16376.0
2022-03-18 11:40:00,135.87,135.92,135.78,135.8,13691.0,129.9739,130.0217,129.8878,129.907,13691.0
2022-03-18 11:45:00,135.8,135.82,135.47,135.51,11550.0,129.907,129.9261,129.5913,129.6295,11550.0
2022-03-18 11:50:00,135.49,135.54,135.21,135.26,20731.0,129.6104,129.6582,129.3426,129.3904,20731.0
2022-03-18 11:55:00,135.25,135.34,135.08,135.16,12932.0,129.3808,129.4669,129.2182,129.2947,12932.0
2022-03-18 12:00:00,135.19,135.19,134.96,135.09,10253.0,129.3234,129.3234,129.1034,129.2278,10253.0
2022-03-18 12:05:00,135.09,135.27,135.09,135.27,5039.0,129.2278,129.4,129.2278,129.4,5039.0
2022-03-18 12:10:00,135.3,135.33,135.19,135.19,9166.0,129.4287,129.4574,129.3234,129.3234,9166.0
2022-03-18 12:15:00,135.17,135.4,135.17,135.31,17937.0,129.3043,129.5243,129.3043,129.4382,17937.0
2022-03-18 12:20:00,135.27,135.62,135.27,135.53,8607.0,129.4,129.7348,129.4,129.6487,8607.0
2022-03-18 12:25:00,135.51,135.58,135.44,135.49,13924.0,129.6295,129.6965,129.5626,129.6104,13924.0
2022-03-18 12:30:00,135.49,135.63,135.47,135.56,45181.0,129.6104,129.7443,129.5913,129.6774,45181.0
2022-03-18 12:35:00,135.63,135.7,135.6,135.69,13536.0,129.7443,129.8113,129.7156,129.8017,13536.0
2022-03-18 12:40:00,135.72,135.83,135.71,135.83,10310.0,129.8304,129.9357,129.8209,129.9357,10310.0
2022-03-18 12:45:00,135.86,135.89,135.79,135.89,8508.0,129.9644,129.9931,129.8974,129.9931,8508.0
2022-03-18 12:50:00,135.9,136.06,135.9,136.0,8959.0,130.0026,130.1557,130.0026,130.0983,8959.0
2022-03-18 12:55:00,136.03,136.09,135.96,136.07,7429.0,130.127,130.1844,130.06,130.1652,7429.0
2022-03-18 13:00:00,136.1,136.2,136.07,136.08,11882.0,130.1939,130.2896,130.1652,130.1748,11882.0
2022-03-18 13:05:00,136.06,136.32,136.03,136.27,8612.0,130.1557,130.4044,130.127,130.3566,8612.0
2022-03-18 13:10:00,136.26,136.41,136.25,136.4,8328.0,130.347,130.4905,130.3374,130.4809,8328.0
2022-03-18 13:15:00,136.4,136.5,136.36,136.49,8068.0,130.4809,130.5766,130.4427,130.567,8068.0
2022-03-18 13:20:00,136.51,136.61,136.5,136.6,11752.0,130.5861,130.6818,130.5766,130.6722,11752.0
2022-03-18 13:25:00,136.66,136.77,136.59,136.77,12049.0,130.7296,130.8349,130.6627,130.8349,12049.0
2022-03-18 13:30:00,136.77,136.84,136.76,136.78,16035.0,130.8349,130.9018,130.8253,130.8444,16035.0
2022-03-18 13:35:00,136.78,136.78,136.63,136.63,7115.0,130.8444,130.8444,130.7009,130.7009,7115.0
2022-03-18 13:40:00,136.63,136.74,136.6,136.68,9940.0,130.7009,130.8062,130.6722,130.7488,9940.0
2022-03-18 13:45:00,136.66,136.75,136.65,136.7,11099.0,130.7296,130.8157,130.7201,130.7679,11099.0
2022-03-18 13:50:00,136.71,136.76,136.62,136.64,10140.0,130.7775,130.8253,130.6914,130.7105,10140.0
2022-03-18 13:55:00,136.62,136.62,136.34,136.42,14972.0,130.6914,130.6914,130.4235,130.5001,14972.0
2022-03-18 14:00:00,136.46,136.46,136.37,136.4,11447.0,130.5383,130.5383,130.4522,130.4809,11447.0
2022-03-18 14:05:00,136.41,136.41,136.24,136.32,9858.0,130.4905,130.4905,130.3279,130.4044,9858.0
2022-03-18 14:10:00,136.28,136.5,136.28,136.44,11377.0,130.3661,130.5766,130.3661,130.5192,11377.0
2022-03-18 14:15:00,136.43,136.62,136.39,136.51,10809.0,130.5096,130.6914,130.4714,130.5861,10809.0
2022-03-18 14:20:00,136.49,136.54,136.4,136.54,8112.0,130.567,130.6148,130.4809,130.6148,8112.0
2022-03-18 14:25:00,136.56,136.57,136.45,136.54,9533.0,130.634,130.6435,130.5287,130.6148,9533.0
2022-03-18 14:30:00,136.57,136.57,136.43,136.5,14612.0,130.6435,130.6435,130.5096,130.5766,14612.0
2022-03-18 14:35:00,136.51,136.7,136.51,136.7,12651.0,130.5861,130.7679,130.5861,130.7679,12651.0
2022-03-18 14:40:00,136.7,136.8,136.58,136.63,19645.0,130.7679,130.8636,130.6531,130.7009,19645.0
2022-03-18 14:45:00,136.64,136.89,136.64,136.78,12846.0,130.7105,130.9497,130.7105,130.8444,12846.0
2022-03-18 14:50:00,136.78,137.0,136.65,136.75,24177.0,130.8444,131.0549,130.7201,130.8157,24177.0
2022-03-18 14:55:00,136.73,136.87,136.68,136.78,10869.0,130.7966,130.9305,130.7488,130.8444,10869.0
2022-03-18 15:00:00,136.78,136.91,136.71,136.91,11004.0,130.8444,130.9688,130.7775,130.9688,11004.0
2022-03-18 15:05:00,136.9,136.93,136.82,136.88,9984.0,130.9592,130.9879,130.8827,130.9401,9984.0
2022-03-18 15:10:00,136.9,137.07,136.87,137.05,10632.0,130.9592,131.1218,130.9305,131.1027,10632.0
2022-03-18 15:15:00,137.08,137.1,136.91,137.0,12933.0,131.1314,131.1505,130.9688,131.0549,12933.0
2022-03-18 15:20:00,136.99,137.01,136.87,136.99,18098.0,131.0453,131.0644,130.9305,131.0453,18098.0
2022-03-18 15:25:00,136.99,137.03,136.92,136.96,21561.0,131.0453,131.0836,130.9784,131.0166,21561.0
2022-03-18 15:30:00,136.95,137.19,136.92,137.17,33955.0,131.0071,131.2366,130.9784,131.2175,33955.0
2022-03-18 15:35:00,137.17,137.19,136.94,136.97,34405.0,131.2175,131.2366,130.9975,131.0262,34405.0
2022-03-18 15:40:00,136.99,137.23,136.95,137.22,33025.0,131.0453,131.2749,131.0071,131.2653,33025.0
2022-03-18 15:45:00,137.22,137.27,137.07,137.27,36730.0,131.2653,131.3132,131.1218,131.3132,36730.0
2022-03-18 15:50:00,137.24,137.4,136.85,136.95,60506.0,131.2845,131.4375,130.9114,131.0071,60506.0
2022-03-18 15:55:00,136.97,137.14,136.84,136.87,161503.0,131.0262,131.1888,130.9018,130.9305,161503.0
2022-03-21 09:30:00,136.25,137.21,135.82,135.96,43399.0,130.3374,131.2558,129.9261,130.06,43399.0
2022-03-21 09:35:00,136.21,136.63,136.15,136.42,8887.0,130.2992,130.7009,130.2418,130.5001,8887.0
2022-03-21 09:40:00,136.44,136.83,136.25,136.6,21120.0,130.5192,130.8923,130.3374,130.6722,21120.0
2022-03-21 09:45:00,136.61,136.66,136.33,136.41,10394.0,130.6818,130.7296,130.414,130.4905,10394.0
2022-03-21 09:50:00,136.43,136.51,136.0,136.0,12573.0,130.5096,130.5861,130.0983,130.0983,12573.0
2022-03-21 09:55:00,135.99,136.17,135.9,136.01,9081.0,130.0887,130.2609,130.0026,130.1078,9081.0
2022-03-21 10:00:00,136.07,136.07,135.71,135.71,7399.0,130.1652,130.1652,129.8209,129.8209,7399.0
2022-03-21 10:05:00,135.67,135.67,135.5,135.66,6885.0,129.7826,129.7826,129.62,129.773,6885.0
2022-03-21 10:10:00,135.7,135.9,135.53,135.85,7539.0,129.8113,130.0026,129.6487,129.9548,7539.0
2022-03-21 10:15:00,135.97,135.98,135.87,135.88,4597.0,130.0696,130.0791,129.9739,129.9835,4597.0
2022-03-21 10:20:00,135.7,135.78,135.56,135.69,7305.0,129.8113,129.8878,129.6774,129.8017,7305.0
2022-03-21 10:25:00,135.64,135.7,135.51,135.63,6253.0,129.7539,129.8113,129.6295,129.7443,6253.0
2022-03-21 10:30:00,135.64,135.76,135.56,135.62,12397.0,129.7539,129.8687,129.6774,129.7348,12397.0
2022-03-21 10:35:00,135.57,135.93,135.57,135.89,7527.0,129.6869,130.0313,129.6869,129.9931,7527.0
2022-03-21 10:40:00,135.86,135.98,135.71,135.75,12460.0,129.9644,130.0791,129.8209,129.8591,12460.0
2022-03-21 10:45:00,135.77,135.86,135.72,135.75,6249.0,129.8783,129.9644,129.8304,129.8591,6249.0
2022-03-21 10:50:00,135.82,135.91,135.7,135.91,6859.0,129.9261,130.0122,129.8113,130.0122,6859.0
2022-03-21 10:55:00,135.89,136.05,135.82,135.89,6529.0,129.9931,130.1461,129.9261,129.9931,6529.0
2022-03-21 11:00:00,135.9,136.18,135.86,136.14,4729.0,130.0026,130.2705,129.9644,130.2322,4729.0
2022-03-21 11:05:00,136.13,136.19,135.99,136.1,9402.0,130.2226,130.28,130.0887,130.1939,9402.0
2022-03-21 11:10:00,136.12,136.25,136.05,136.07,7436.0,130.2131,130.3374,130.1461,130.1652,7436.0
2022-03-21 11:15:00,136.09,136.14,135.88,135.88,6320.0,130.1844,130.2322,129.9835,129.9835,6320.0
2022-03-21 11:20:00,135.84,136.07,135.8,136.0,5639.0,129.9452,130.1652,129.907,130.0983,5639.0
2022-03-21 11:25:00,136.01,136.12,135.95,136.11,5465.0,130.1078,130.2131,130.0504,130.2035,5465.0
2022-03-21 11:30:00,136.14,136.22,136.07,136.1,6985.0,130.2322,130.3087,130.1652,130.1939,6985.0
2022-03-21 11:35:00,136.1,136.14,135.99,136.0,17663.0,130.1939,130.2322,130.0887,130.0983,17663.0
2022-03-21 11:40:00,136.0,136.25,136.0,136.04,5908.0,130.0983,130.3374,130.0983,130.1365,5908.0
2022-03-21 11:45:00,136.14,136.14,136.01,136.05,5771.0,130.2322,130.2322,130.1078,130.1461,5771.0
2022-03-21 11:50:00,136.06,136.36,136.06,136.35,4877.0,130.1557,130.4427,130.1557,130.4331,4877.0
2022-03-21 11:55:00,136.28,136.39,136.23,136.31,7431.0,130.3661,130.4714,130.3183,130.3948,7431.0
2022-03-21 12:00:00,136.34,136.34,136.22,136.25,3311.0,130.4235,130.4235,130.3087,130.3374,3311.0
2022-03-21 12:05:00,136.21,136.37,136.21,136.33,6251.0,130.2992,130.4522,130.2992,130.414,6251.0
2022-03-21 12:10:00,136.32,136.39,136.27,136.35,5369.0,130.4044,130.4714,130.3566,130.4331,5369.0
2022-03-21 12:15:00,136.37,136.39,136.31,136.34,10898.0,130.4522,130.4714,130.3948,130.4235,10898.0
2022-03-21 12:20:00,136.34,136.41,136.3,136.38,7990.0,130.4235,130.4905,130.3853,130.4618,7990.0
2022-03-21 12:25:00,136.36,136.41,136.27,136.33,3740.0,130.4427,130.4905,130.3566,130.414,3740.0
2022-03-21 12:30:00,136.31,136.31,135.85,135.88,10793.0,130.3948,130.3948,129.9548,129.9835,10793.0
2022-03-21 12:35:00,135.83,135.83,135.63,135.7,6013.0,129.9357,129.9357,129.7443,129.8113,6013.0
2022-03-21 12:40:00,135.72,135.96,135.72,135.95,5942.0,129.8304,130.06,129.8304,130.0504,5942.0
2022-03-21 12:45:00,135.95,136.05,135.86,136.01,9580.0,130.0504,130.1461,129.9644,130.1078,9580.0
2022-03-21 12:50:00,135.96,135.96,135.65,135.66,3165.0,130.06,130.06,129.7635,129.773,3165.0
2022-03-21 12:55:00,135.66,135.74,135.54,135.54,5372.0,129.773,129.8496,129.6582,129.6582,5372.0
2022-03-21 13:00:00,135.53,135.53,135.35,135.36,12917.0,129.6487,129.6487,129.4765,129.4861,12917.0
2022-03-21 13:05:00,135.36,135.53,135.35,135.51,5879.0,129.4861,129.6487,129.4765,129.6295,5879.0
2022-03-21 13:10:00,135.52,135.6,135.43,135.59,4023.0,129.6391,129.7156,129.553,129.7061,4023.0
2022-03-21 13:15:00,135.56,135.6,135.25,135.3,4478.0,129.6774,129.7156,129.3808,129.4287,4478.0
2022-03-21 13:20:00,135.3,135.45,135.27,135.44,5633.0,129.4287,129.5721,129.4,129.5626,5633.0
2022-03-21 13:25:00,135.52,135.54,135.46,135.49,2373.0,129.6391,129.6582,129.5817,129.6104,2373.0
2022-03-21 13:30:00,135.44,135.62,135.44,135.6,4948.0,129.5626,129.7348,129.5626,129.7156,4948.0
2022-03-21 13:35:00,135.53,135.88,135.49,135.84,7863.0,129.6487,129.9835,129.6104,129.9452,7863.0
2022-03-21 13:40:00,135.78,135.8,135.57,135.62,5178.0,129.8878,129.907,129.6869,129.7348,5178.0
2022-03-21 13:45:00,135.62,135.84,135.6,135.81,4114.0,129.7348,129.9452,129.7156,129.9165,4114.0
2022-03-21 13:50:00,135.83,135.88,135.73,135.82,3278.0,129.9357,129.9835,129.84,129.9261,3278.0
2022-03-21 13:55:00,135.78,135.87,135.76,135.87,4009.0,129.8878,129.9739,129.8687,129.9739,4009.0
2022-03-21 14:00:00,135.94,135.94,135.67,135.68,6749.0,130.0409,130.0409,129.7826,129.7922,6749.0
2022-03-21 14:05:00,135.66,135.66,135.43,135.59,7960.0,129.773,129.773,129.553,129.7061,7960.0
2022-03-21 14:10:00,135.55,135.57,135.36,135.39,13123.0,129.6678,129.6869,129.4861,129.5147,13123.0
2022-03-21 14:15:00,135.43,135.62,135.4,135.62,6498.0,129.553,129.7348,129.5243,129.7348,6498.0
2022-03-21 14:20:00,135.67,135.83,135.63,135.82,6141.0,129.7826,129.9357,129.7443,129.9261,6141.0
2022-03-21 14:25:00,135.81,135.88,135.71,135.83,4501.0,129.9165,129.9835,129.8209,129.9357,4501.0
2022-03-21 14:30:00,135.84,135.86,135.72,135.85,9289.0,129.9452,129.9644,129.8304,129.9548,9289.0
2022-03-21 14:35:00,135.85,135.85,135.75,135.77,5082.0,129.9548,129.9548,129.8591,129.8783,5082.0
2022-03-21 14:40:00,135.79,135.87,135.68,135.87,5563.0,129.8974,129.9739,129.7922,129.9739,5563.0
2022-03-21 14:45:00,135.95,136.03,135.86,135.9,4232.0,130.0504,130.127,129.9644,130.0026,4232.0
2022-03-21 14:50:00,135.87,135.98,135.83,135.86,8713.0,129.9739,130.0791,129.9357,129.9644,8713.0
2022-03-21 14:55:00,135.88,135.88,135.53,135.53,5708.0,129.9835,129.9835,129.6487,129.6487,5708.0
2022-03-21 15:00:00,135.58,135.65,135.58,135.65,3827.0,129.6965,129.7635,129.6965,129.7635,3827.0
2022-03-21 15:05:00,135.63,135.82,135.63,135.77,5924.0,129.7443,129.9261,129.7443,129.8783,5924.0
2022-03-21 15:10:00,135.77,135.92,135.76,135.92,2355.0,129.8783,130.0217,129.8687,130.0217,2355.0
2022-03-21 15:15:00,135.9,136.03,135.65,135.69,5649.0,130.0026,130.127,129.7635,129.8017,5649.0
2022-03-21 15:20:00,135.65,135.88,135.63,135.86,7766.0,129.7635,129.9835,129.7443,129.9644,7766.0
2022-03-21 15:25:00,135.87,136.18,135.85,136.08,26402.0,129.9739,130.2705,129.9548,130.1748,26402.0
2022-03-21 15:30:00,136.11,136.11,135.75,135.81,13182.0,130.2035,130.2035,129.8591,129.9165,13182.0
2022-03-21 15:35:00,135.83,135.94,135.71,135.71,12309.0,129.9357,130.0409,129.8209,129.8209,12309.0
2022-03-21 15:40:00,135.72,135.74,135.54,135.63,15630.0,129.8304,129.8496,129.6582,129.7443,15630.0
2022-03-21 15:45:00,135.64,135.67,135.43,135.43,21327.0,129.7539,129.7826,129.553,129.553,21327.0
2022-03-21 15:50:00,135.48,135.93,135.48,135.87,28423.0,129.6008,130.0313,129.6008,129.9739,28423.0
2022-03-21 15:55:00,135.87,136.0,135.82,135.97,83985.0,129.9739,130.0983,129.9261,130.0696,83985.0
2022-03-22 09:30:00,135.9,136.78,135.9,136.61,39782.0,130.0026,130.8444,130.0026,130.6818,39782.0
2022-03-22 09:35:00,136.61,136.76,136.22,136.66,14703.0,130.6818,130.8253,130.3087,130.7296,14703.0
2022-03-22 09:40:00,136.59,136.75,136.34,136.52,10435.0,130.6627,130.8157,130.4235,130.5957,10435.0
2022-03-22 09:45:00,136.52,136.52,135.99,136.15,20095.0,130.5957,130.5957,130.0887,130.2418,20095.0
2022-03-22 09:50:00,136.18,136.18,135.93,136.04,10477.0,130.2705,130.2705,130.0313,130.1365,10477.0
2022-03-22 09:55:00,136.08,136.24,135.99,136.15,9678.0,130.1748,130.3279,130.0887,130.2418,9678.0
2022-03-22 10:00:00,136.27,136.53,136.17,136.36,11600.0,130.3566,130.6053,130.2609,130.4427,11600.0
2022-03-22 10:05:00,136.31,136.32,136.01,136.01,11638.0,130.3948,130.4044,130.1078,130.1078,11638.0
2022-03-22 10:10:00,136.05,136.41,136.01,136.3,10744.0,130.1461,130.4905,130.1078,130.3853,10744.0
2022-03-22 10:15:00,136.29,136.32,136.09,136.28,7958.0,130.3757,130.4044,130.1844,130.3661,7958.0
2022-03-22 10:20:00,136.28,136.38,136.24,136.34,15033.0,130.3661,130.4618,130.3279,130.4235,15033.0
2022-03-22 10:25:00,136.37,136.53,136.33,136.33,7658.0,130.4522,130.6053,130.414,130.414,7658.0
2022-03-22 10:30:00,136.34,136.91,136.33,136.87,8942.0,130.4235,130.9688,130.414,130.9305,8942.0
2022-03-22 10:35:00,136.87,136.89,136.66,136.66,10955.0,130.9305,130.9497,130.7296,130.7296,10955.0
2022-03-22 10:40:00,136.69,136.78,136.61,136.7,16708.0,130.7583,130.8444,130.6818,130.7679,16708.0
2022-03-22 10:45:00,136.72,136.73,136.41,136.48,8403.0,130.787,130.7966,130.4905,130.5574,8403.0
2022-03-22 10:50:00,136.48,136.57,136.33,136.33,7442.0,130.5574,130.6435,130.414,130.414,7442.0
2022-03-22 10:55:00,136.33,136.41,135.99,136.05,13748.0,130.414,130.4905,130.0887,130.1461,13748.0
2022-03-22 11:00:00,136.1,136.13,135.78,135.78,9230.0,130.1939,130.2226,129.8878,129.8878,9230.0
2022-03-22 11:05:00,135.81,135.85,135.75,135.78,5221.0,129.9165,129.9548,129.8591,129.8878,5221.0
2022-03-22 11:10:00,135.78,135.88,135.62,135.65,11035.0,129.8878,129.9835,129.7348,129.7635,11035.0
2022-03-22 11:15:00,135.67,135.77,135.63,135.73,10327.0,129.7826,129.8783,129.7443,129.84,10327.0
2022-03-22 11:20:00,135.71,135.95,135.69,135.95,6077.0,129.8209,130.0504,129.8017,130.0504,6077.0
2022-03-22 11:25:00,135.94,135.97,135.86,135.97,3832.0,130.0409,130.0696,129.9644,130.0696,3832.0
2022-03-22 11:30:00,135.97,136.0,135.89,135.95,4768.0,130.0696,130.0983,129.9931,130.0504,4768.0
2022-03-22 11:35:00,135.93,136.05,135.8,136.03,6020.0,130.0313,130.1461,129.907,130.127,6020.0
2022-03-22 11:40:00,136.08,136.12,135.9,136.06,7512.0,130.1748,130.2131,130.0026,130.1557,7512.0
2022-03-22 11:45:00,136.03,136.1,135.97,136.02,4370.0,130.127,130.1939,130.0696,130.1174,4370.0
2022-03-22 11:50:00,136.02,136.02,135.79,135.93,6894.0,130.1174,130.1174,129.8974,130.0313,6894.0
2022-03-22 11:55:00,135.97,136.11,135.95,136.06,11286.0,130.0696,130.2035,130.0504,130.1557,11286.0
2022-03-22 12:00:00,136.08,136.17,136.08,136.14,5091.0,130.1748,130.2609,130.1748,130.2322,5091.0
2022-03-22 12:05:00,136.16,136.37,136.16,136.29,6064.0,130.2513,130.4522,130.2513,130.3757,6064.0
2022-03-22 12:10:00,136.3,136.33,136.2,136.27,7104.0,130.3853,130.414,130.2896,130.3566,7104.0
2022-03-22 12:15:00,136.27,136.31,136.21,136.21,7135.0,130.3566,130.3948,130.2992,130.2992,7135.0
2022-03-22 12:20:00,136.22,136.32,136.09,136.13,8508.0,130.3087,130.4044,130.1844,130.2226,8508.0
2022-03-22 12:25:00,136.16,136.23,136.11,136.2,8670.0,130.2513,130.3183,130.2035,130.2896,8670.0
2022-03-22 12:30:00,136.15,136.15,135.98,136.07,5120.0,130.2418,130.2418,130.0791,130.1652,5120.0
2022-03-22 12:35:00,136.1,136.19,135.85,135.95,10109.0,130.1939,130.28,129.9548,130.0504,10109.0
2022-03-22 12:40:00,135.99,136.05,135.94,136.02,2841.0,130.0887,130.1461,130.0409,130.1174,2841.0
2022-03-22 12:45:00,135.98,136.05,135.91,136.05,5301.0,130.0791,130.1461,130.0122,130.1461,5301.0
2022-03-22 12:50:00,136.08,136.21,136.07,136.21,4433.0,130.1748,130.2992,130.1652,130.2992,4433.0
2022-03-22 12:55:00,136.18,136.29,136.18,136.24,3905.0,130.2705,130.3757,130.2705,130.3279,3905.0
2022-03-22 13:00:00,136.21,136.44,136.21,136.43,5736.0,130.2992,130.5192,130.2992,130.5096,5736.0
2022-03-22 13:05:00,136.44,136.45,136.25,136.33,6845.0,130.5192,130.5287,130.3374,130.414,6845.0
2022-03-22 13:10:00,136.3,136.38,136.28,136.32,4927.0,130.3853,130.4618,130.3661,130.4044,4927.0
2022-03-22 13:15:00,136.35,136.44,136.18,136.27,10877.0,130.4331,130.5192,130.2705,130.3566,10877.0
2022-03-22 13:20:00,136.24,136.33,136.2,136.3,5297.0,130.3279,130.414,130.2896,130.3853,5297.0
2022-03-22 13:25:00,136.3,136.42,136.29,136.33,4414.0,130.3853,130.5001,130.3757,130.414,4414.0
2022-03-22 13:30:00,136.32,136.36,136.28,136.31,4450.0,130.4044,130.4427,130.3661,130.3948,4450.0
2022-03-22 13:35:00,136.34,136.41,136.25,136.33,5208.0,130.4235,130.4905,130.3374,130.414,5208.0
2022-03-22 13:40:00,136.3,136.47,136.3,136.45,2528.0,130.3853,130.5479,130.3853,130.5287,2528.0
2022-03-22 13:45:00,136.47,136.48,136.39,136.47,4644.0,130.5479,130.5574,130.4714,130.5479,4644.0
2022-03-22 13:50:00,136.47,136.63,136.46,136.48,12496.0,130.5479,130.7009,130.5383,130.5574,12496.0
2022-03-22 13:55:00,136.5,136.52,136.44,136.47,5030.0,130.5766,130.5957,130.5192,130.5479,5030.0
2022-03-22 14:00:00,136.47,136.49,136.37,136.39,6714.0,130.5479,130.567,130.4522,130.4714,6714.0
2022-03-22 14:05:00,136.39,136.48,136.31,136.44,5522.0,130.4714,130.5574,130.3948,130.5192,5522.0
2022-03-22 14:10:00,136.43,136.55,136.38,136.42,6084.0,130.5096,130.6244,130.4618,130.5001,6084.0
2022-03-22 14:15:00,136.42,136.48,136.35,136.46,3331.0,130.5001,130.5574,130.4331,130.5383,3331.0
2022-03-22 14:20:00,136.41,136.48,136.37,136.37,4252.0,130.4905,130.5574,130.4522,130.4522,4252.0
2022-03-22 14:25:00,136.38,136.38,136.33,136.35,5643.0,130.4618,130.4618,130.414,130.4331,5643.0
2022-03-22 14:30:00,136.32,136.45,136.29,136.45,10552.0,130.4044,130.5287,130.3757,130.5287,10552.0
2022-03-22 14:35:00,136.45,136.49,136.42,136.47,7988.0,130.5287,130.567,130.5001,130.5479,7988.0
2022-03-22 14:40:00,136.47,136.47,136.41,136.41,5932.0,130.5479,130.5479,130.4905,130.4905,5932.0
2022-03-22 14:45:00,136.42,136.46,136.33,136.39,7165.0,130.5001,130.5383,130.414,130.4714,7165.0
2022-03-22 14:50:00,136.37,136.41,136.31,136.36,9468.0,130.4522,130.4905,130.3948,130.4427,9468.0
2022-03-22 14:55:00,136.36,136.4,136.34,136.34,8783.0,130.4427,130.4809,130.4235,130.4235,8783.0
2022-03-22 15:00:00,136.31,136.44,136.3,136.37,7429.0,130.3948,130.5192,130.3853,130.4522,7429.0
2022-03-22 15:05:00,136.38,136.38,136.23,136.31,7979.0,130.4618,130.4618,130.3183,130.3948,7979.0
2022-03-22 15:10:00,136.31,136.43,136.25,136.42,8713.0,130.3948,130.5096,130.3374,130.5001,8713.0
2022-03-22 15:15:00,136.42,136.49,136.39,136.4,17700.0,130.5001,130.567,130.4714,130.4809,17700.0
2022-03-22 15:20:00,136.4,136.49,136.36,136.48,6398.0,130.4809,130.567,130.4427,130.5574,6398.0
2022-03-22 15:25:00,136.47,136.54,136.34,136.34,5861.0,130.5479,130.6148,130.4235,130.4235,5861.0
2022-03-22 15:30:00,136.33,136.42,136.31,136.37,12469.0,130.414,130.5001,130.3948,130.4522,12469.0
2022-03-22 15:35:00,136.38,136.43,136.24,136.27,19318.0,130.4618,130.5096,130.3279,130.3566,19318.0
2022-03-22 15:40:00,136.26,136.44,136.21,136.4,24536.0,130.347,130.5192,130.2992,130.4809,24536.0
2022-03-22 15:45:00,136.4,136.5,136.36,136.43,37586.0,130.4809,130.5766,130.4427,130.5096,37586.0
2022-03-22 15:50:00,136.44,136.53,136.17,136.18,37804.0,130.5192,130.6053,130.2609,130.2705,37804.0
2022-03-22 15:55:00,136.18,136.42,136.09,136.41,206881.0,130.2705,130.5001,130.1844,130.4905,206881.0
2022-03-23 09:30:00,136.0,136.04,135.2,135.21,43002.0,130.0983,130.1365,129.333,129.3426,43002.0
2022-03-23 09:35:00,135.22,135.65,135.21,135.33,9194.0,129.3521,129.7635,129.3426,129.4574,9194.0
2022-03-23 09:40:00,135.28,135.53,135.28,135.36,15945.0,129.4095,129.6487,129.4095,129.4861,15945.0
2022-03-23 09:45:00,135.36,135.51,135.27,135.43,11418.0,129.4861,129.6295,129.4,129.553,11418.0
2022-03-23 09:50:00,135.43,135.45,135.15,135.4,14134.0,129.553,129.5721,129.2852,129.5243,14134.0
2022-03-23 09:55:00,135.4,135.47,135.28,135.3,14228.0,129.5243,129.5913,129.4095,129.4287,14228.0
2022-03-23 10:00:00,135.3,135.45,135.25,135.42,6837.0,129.4287,129.5721,129.3808,129.5434,6837.0
2022-03-23 10:05:00,135.44,135.67,135.39,135.47,27948.0,129.5626,129.7826,129.5147,129.5913,27948.0
2022-03-23 10:10:00,135.47,135.66,135.44,135.66,21592.0,129.5913,129.773,129.5626,129.773,21592.0
2022-03-23 10:15:00,135.66,135.73,135.42,135.42,13835.0,129.773,129.84,129.5434,129.5434,13835.0
2022-03-23 10:20:00,135.46,135.65,135.41,135.65,14921.0,129.5817,129.7635,129.5339,129.7635,14921.0
2022-03-23 10:25:00,135.66,135.7,135.4,135.47,11252.0,129.773,129.8113,129.5243,129.5913,11252.0
2022-03-23 10:30:00,135.5,135.63,135.42,135.58,26240.0,129.62,129.7443,129.5434,129.6965,26240.0
2022-03-23 10:35:00,135.58,135.65,135.53,135.53,9370.0,129.6965,129.7635,129.6487,129.6487,9370.0
2022-03-23 10:40:00,135.52,135.55,135.43,135.52,13361.0,129.6391,129.6678,129.553,129.6391,13361.0
2022-03-23 10:45:00,135.49,135.5,135.33,135.41,9528.0,129.6104,129.62,129.4574,129.5339,9528.0
2022-03-23 10:50:00,135.39,135.46,135.28,135.44,11341.0,129.5147,129.5817,129.4095,129.5626,11341.0
2022-03-23 10:55:00,135.46,135.64,135.45,135.55,7889.0,129.5817,129.7539,129.5721,129.6678,7889.0
2022-03-23 11:00:00,135.57,135.57,135.36,135.37,12689.0,129.6869,129.6869,129.4861,129.4956,12689.0
2022-03-23 11:05:00,135.35,135.39,135.2,135.25,7285.0,129.4765,129.5147,129.333,129.3808,7285.0
2022-03-23 11:10:00,135.23,135.3,135.1,135.19,13520.0,129.3617,129.4287,129.2373,129.3234,13520.0
2022-03-23 11:15:00,135.19,135.26,135.07,135.09,15623.0,129.3234,129.3904,129.2086,129.2278,15623.0
2022-03-23 11:20:00,135.06,135.1,134.84,134.84,9443.0,129.1991,129.2373,128.9886,128.9886,9443.0
2022-03-23 11:25:00,134.91,135.1,134.87,135.08,17728.0,129.0556,129.2373,129.0173,129.2182,17728.0
2022-03-23 11:30:00,135.09,135.16,134.86,134.86,9862.0,129.2278,129.2947,129.0077,129.0077,9862.0
2022-03-23 11:35:00,134.86,134.93,134.83,134.92,11359.0,129.0077,129.0747,128.979,129.0651,11359.0
2022-03-23 11:40:00,134.99,135.01,134.89,134.93,18928.0,129.1321,129.1512,129.0364,129.0747,18928.0
2022-03-23 11:45:00,134.92,134.96,134.77,134.93,12778.0,129.0651,129.1034,128.9217,129.0747,12778.0
2022-03-23 11:50:00,134.93,135.2,134.89,134.98,13503.0,129.0747,129.333,129.0364,129.1225,13503.0
2022-03-23 11:55:00,134.96,135.08,134.95,134.98,11789.0,129.1034,129.2182,129.0938,129.1225,11789.0
2022-03-23 12:00:00,135.0,135.09,134.9,134.9,18737.0,129.1417,129.2278,129.046,129.046,18737.0
2022-03-23 12:05:00,134.9,134.97,134.74,134.97,12726.0,129.046,129.113,128.893,129.113,12726.0
2022-03-23 12:10:00,134.98,135.0,134.74,134.91,8450.0,129.1225,129.1417,128.893,129.0556,8450.0
2022-03-23 12:15:00,134.93,135.1,134.92,135.1,11050.0,129.0747,129.2373,129.0651,129.2373,11050.0
2022-03-23 12:20:00,135.1,135.13,135.04,135.04,4781.0,129.2373,129.266,129.1799,129.1799,4781.0
2022-03-23 12:25:00,135.07,135.38,135.07,135.38,2204.0,129.2086,129.5052,129.2086,129.5052,2204.0
2022-03-23 12:30:00,135.34,135.5,135.31,135.38,6888.0,129.4669,129.62,129.4382,129.5052,6888.0
2022-03-23 12:35:00,135.37,135.43,135.3,135.33,7925.0,129.4956,129.553,129.4287,129.4574,7925.0
2022-03-23 12:40:00,135.29,135.31,135.14,135.14,2319.0,129.4191,129.4382,129.2756,129.2756,2319.0
2022-03-23 12:45:00,135.11,135.22,135.08,135.19,5146.0,129.2469,129.3521,129.2182,129.3234,5146.0
2022-03-23 12:50:00,135.18,135.29,135.17,135.28,4428.0,129.3139,129.4191,129.3043,129.4095,4428.0
2022-03-23 12:55:00,135.25,135.29,135.21,135.21,6121.0,129.3808,129.4191,129.3426,129.3426,6121.0
2022-03-23 13:00:00,135.17,135.2,135.13,135.15,5538.0,129.3043,129.333,129.266,129.2852,5538.0
2022-03-23 13:05:00,135.13,135.3,135.13,135.3,4764.0,129.266,129.4287,129.266,129.4287,4764.0
2022-03-23 13:10:00,135.3,135.31,135.19,135.28,7175.0,129.4287,129.4382,129.3234,129.4095,7175.0
2022-03-23 13:15:00,135.3,135.32,135.13,135.18,12368.0,129.4287,129.4478,129.266,129.3139,12368.0
2022-03-23 13:20:00,135.18,135.26,135.17,135.19,6895.0,129.3139,129.3904,129.3043,129.3234,6895.0
2022-03-23 13:25:00,135.19,135.25,135.06,135.06,7738.0,129.3234,129.3808,129.1991,129.1991,7738.0
2022-03-23 13:30:00,135.04,135.22,135.03,135.2,12643.0,129.1799,129.3521,129.1704,129.333,12643.0
2022-03-23 13:35:00,135.22,135.22,135.12,135.12,7666.0,129.3521,129.3521,129.2565,129.2565,7666.0
2022-03-23 13:40:00,135.12,135.12,134.95,135.0,21049.0,129.2565,129.2565,129.0938,129.1417,21049.0
2022-03-23 13:45:00,135.0,135.05,134.79,135.05,5147.0,129.1417,129.1895,128.9408,129.1895,5147.0
2022-03-23 13:50:00,135.01,135.04,134.96,135.03,9538.0,129.1512,129.1799,129.1034,129.1704,9538.0
2022-03-23 13:55:00,135.03,135.08,135.0,135.03,12133.0,129.1704,129.2182,129.1417,129.1704,12133.0
2022-03-23 14:00:00,135.05,135.05,134.98,135.03,8704.0,129.1895,129.1895,129.1225,129.1704,8704.0
2022-03-23 14:05:00,135.04,135.12,135.02,135.03,12300.0,129.1799,129.2565,129.1608,129.1704,12300.0
2022-03-23 14:10:00,135.03,135.07,134.99,134.99,8580.0,129.1704,129.2086,129.1321,129.1321,8580.0
2022-03-23 14:15:00,135.0,135.04,134.95,135.03,9542.0,129.1417,129.1799,129.0938,129.1704,9542.0
2022-03-23 14:20:00,135.03,135.08,134.99,135.06,7755.0,129.1704,129.2182,129.1321,129.1991,7755.0
2022-03-23 14:25:00,135.06,135.28,135.04,135.28,11512.0,129.1991,129.4095,129.1799,129.4095,11512.0
2022-03-23 14:30:00,135.27,135.29,135.11,135.12,9904.0,129.4,129.4191,129.2469,129.2565,9904.0
2022-03-23 14:35:00,135.1,135.2,135.09,135.19,8334.0,129.2373,129.333,129.2278,129.3234,8334.0
2022-03-23 14:40:00,135.22,135.22,135.1,135.18,7247.0,129.3521,129.3521,129.2373,129.3139,7247.0
2022-03-23 14:45:00,135.17,135.29,135.16,135.24,19105.0,129.3043,129.4191,129.2947,129.3713,19105.0
2022-03-23 14:50:00,135.25,135.32,135.22,135.28,10781.0,129.3808,129.4478,129.3521,129.4095,10781.0
2022-03-23 14:55:00,135.27,135.31,135.18,135.18,8999.0,129.4,129.4382,129.3139,129.3139,8999.0
2022-03-23 15:00:00,135.18,135.32,135.14,135.26,11488.0,129.3139,129.4478,129.2756,129.3904,11488.0
2022-03-23 15:05:00,135.25,135.26,135.12,135.2,7723.0,129.3808,129.3904,129.2565,129.333,7723.0
2022-03-23 15:10:00,135.19,135.24,135.15,135.19,12323.0,129.3234,129.3713,129.2852,129.3234,12323.0
2022-03-23 15:15:00,135.19,135.26,135.14,135.16,11933.0,129.3234,129.3904,129.2756,129.2947,11933.0
2022-03-23 15:20:00,135.18,135.31,135.15,135.29,18604.0,129.3139,129.4382,129.2852,129.4191,18604.0
2022-03-23 15:25:00,135.29,135.33,135.27,135.31,10353.0,129.4191,129.4574,129.4,129.4382,10353.0
2022-03-23 15:30:00,135.29,135.32,135.16,135.17,12716.0,129.4191,129.4478,129.2947,129.3043,12716.0
2022-03-23 15:35:00,135.13,135.2,135.07,135.07,17423.0,129.266,129.333,129.2086,129.2086,17423.0
2022-03-23 15:40:00,135.06,135.19,134.95,135.16,29613.0,129.1991,129.3234,129.0938,129.2947,29613.0
2022-03-23 15:45:00,135.16,135.2,135.02,135.04,46598.0,129.2947,129.333,129.1608,129.1799,46598.0
2022-03-23 15:50:00,135.02,135.02,134.86,134.94,27114.0,129.1608,129.1608,129.0077,129.0843,27114.0
2022-03-23 15:55:00,134.95,135.02,134.69,134.89,141547.0,129.0938,129.1608,128.8451,129.0364,141547.0
2022-03-24 09:30:00,135.48,135.65,135.07,135.09,25815.0,129.6008,129.7635,129.2086,129.2278,25815.0
2022-03-24 09:35:00,135.19,135.2,134.91,134.96,12370.0,129.3234,129.333,129.0556,129.1034,12370.0
2022-03-24 09:40:00,134.95,135.13,134.87,134.89,13338.0,129.0938,129.266,129.0173,129.0364,13338.0
2022-03-24 09:45:00,134.87,134.89,134.59,134.8,11608.0,129.0173,129.0364,128.7495,128.9504,11608.0
2022-03-24 09:50:00,134.82,134.92,134.38,134.44,34191.0,128.9695,129.0651,128.5486,128.606,34191.0
2022-03-24 09:55:00,134.47,134.63,134.06,134.56,157432.0,128.6347,128.7877,128.2425,128.7208,157432.0
2022-03-24 10:00:00,134.49,134.88,134.49,134.75,25324.0,128.6538,129.0269,128.6538,128.9025,25324.0
2022-03-24 10:05:00,134.86,135.0,134.65,134.86,8962.0,129.0077,129.1417,128.8069,129.0077,8962.0
2022-03-24 10:10:00,134.8,134.88,134.72,134.84,35712.0,128.9504,129.0269,128.8738,128.9886,35712.0
2022-03-24 10:15:00,134.87,134.96,134.76,134.81,15507.0,129.0173,129.1034,128.9121,128.9599,15507.0
2022-03-24 10:20:00,134.79,134.87,134.73,134.76,10423.0,128.9408,129.0173,128.8834,128.9121,10423.0
2022-03-24 10:25:00,134.73,134.73,134.63,134.67,5765.0,128.8834,128.8834,128.7877,128.826,5765.0
2022-03-24 10:30:00,134.64,134.9,134.61,134.84,20774.0,128.7973,129.046,128.7686,128.9886,20774.0
2022-03-24 10:35:00,134.78,134.82,134.7,134.72,6608.0,128.9312,128.9695,128.8547,128.8738,6608.0
2022-03-24 10:40:00,134.77,134.83,134.72,134.77,13172.0,128.9217,128.979,128.8738,128.9217,13172.0
2022-03-24 10:45:00,134.78,134.85,134.71,134.84,16030.0,128.9312,128.9982,128.8643,128.9886,16030.0
2022-03-24 10:50:00,134.87,134.87,134.65,134.75,10777.0,129.0173,129.0173,128.8069,128.9025,10777.0
2022-03-24 10:55:00,134.78,134.78,134.47,134.5,9931.0,128.9312,128.9312,128.6347,128.6634,9931.0
2022-03-24 11:00:00,134.5,134.87,134.5,134.69,11993.0,128.6634,129.0173,128.6634,128.8451,11993.0
2022-03-24 11:05:00,134.68,134.86,134.62,134.67,6287.0,128.8356,129.0077,128.7782,128.826,6287.0
2022-03-24 11:10:00,134.64,134.72,134.5,134.5,9129.0,128.7973,128.8738,128.6634,128.6634,9129.0
2022-03-24 11:15:00,134.52,134.64,134.46,134.64,6702.0,128.6825,128.7973,128.6251,128.7973,6702.0
2022-03-24 11:20:00,134.68,134.69,134.48,134.49,8147.0,128.8356,128.8451,128.6442,128.6538,8147.0
2022-03-24 11:25:00,134.52,134.65,134.5,134.64,8264.0,128.6825,128.8069,128.6634,128.7973,8264.0
2022-03-24 11:30:00,134.72,134.72,134.54,134.54,9038.0,128.8738,128.8738,128.7016,128.7016,9038.0
2022-03-24 11:35:00,134.54,134.56,134.45,134.5,12667.0,128.7016,128.7208,128.6155,128.6634,12667.0
2022-03-24 11:40:00,134.5,134.6,134.47,134.53,14114.0,128.6634,128.759,128.6347,128.6921,14114.0
2022-03-24 11:45:00,134.54,134.72,134.51,134.67,12030.0,128.7016,128.8738,128.6729,128.826,12030.0
2022-03-24 11:50:00,134.66,134.73,134.63,134.69,10918.0,128.8164,128.8834,128.7877,128.8451,10918.0
2022-03-24 11:55:00,134.69,134.83,134.68,134.78,25956.0,128.8451,128.979,128.8356,128.9312,25956.0
2022-03-24 12:00:00,134.78,134.93,134.76,134.93,11410.0,128.9312,129.0747,128.9121,129.0747,11410.0
2022-03-24 12:05:00,134.89,134.91,134.65,134.72,14030.0,129.0364,129.0556,128.8069,128.8738,14030.0
2022-03-24 12:10:00,134.78,134.82,134.69,134.72,11015.0,128.9312,128.9695,128.8451,128.8738,11015.0
2022-03-24 12:15:00,134.7,134.79,134.63,134.74,10065.0,128.8547,128.9408,128.7877,128.893,10065.0
2022-03-24 12:20:00,134.7,134.82,134.69,134.7,17453.0,128.8547,128.9695,128.8451,128.8547,17453.0
2022-03-24 12:25:00,134.7,134.76,134.63,134.67,7318.0,128.8547,128.9121,128.7877,128.826,7318.0
2022-03-24 12:30:00,134.73,134.8,134.7,134.71,6410.0,128.8834,128.9504,128.8547,128.8643,6410.0
2022-03-24 12:35:00,134.71,134.75,134.64,134.75,7859.0,128.8643,128.9025,128.7973,128.9025,7859.0
2022-03-24 12:40:00,134.76,134.81,134.76,134.78,3509.0,128.9121,128.9599,128.9121,128.9312,3509.0
2022-03-24 12:45:00,134.75,134.75,134.66,134.7,8612.0,128.9025,128.9025,128.8164,128.8547,8612.0
2022-03-24 12:50:00,134.68,134.77,134.64,134.65,12081.0,128.8356,128.9217,128.7973,128.8069,12081.0
2022-03-24 12:55:00,134.67,134.76,134.64,134.75,12167.0,128.826,128.9121,128.7973,128.9025,12167.0
2022-03-24 13:00:00,134.75,134.8,134.69,134.73,8498.0,128.9025,128.9504,128.8451,128.8834,8498.0
2022-03-24 13:05:00,134.76,134.84,134.75,134.77,5687.0,128.9121,128.9886,128.9025,128.9217,5687.0
2022-03-24 13:10:00,134.8,134.9,134.77,134.87,4652.0,128.9504,129.046,128.9217,129.0173,4652.0
2022-03-24 13:15:00,134.9,134.98,134.87,134.98,11340.0,129.046,129.1225,129.0173,129.1225,11340.0
2022-03-24 13:20:00,134.96,135.0,134.9,134.94,14548.0,129.1034,129.1417,129.046,129.0843,14548.0
2022-03-24 13:25:00,134.95,135.05,134.95,134.99,7675.0,129.0938,129.1895,129.0938,129.1321,7675.0
2022-03-24 13:30:00,134.99,135.01,134.94,134.95,7191.0,129.1321,129.1512,129.0843,129.0938,7191.0
2022-03-24 13:35:00,134.96,135.01,134.92,134.92,5000.0,129.1034,129.1512,129.0651,129.0651,5000.0
2022-03-24 13:40:00,134.9,134.95,134.86,134.87,10658.0,129.046,129.0938,129.0077,129.0173,10658.0
2022-03-24 13:45:00,134.84,134.92,134.8,134.89,9661.0,128.9886,129.0651,128.9504,129.0364,9661.0
2022-03-24 13:50:00,134.89,134.89,134.83,134.84,4736.0,129.0364,129.0364,128.979,128.9886,4736.0
2022-03-24 13:55:00,134.86,134.91,134.83,134.84,8507.0,129.0077,129.0556,128.979,128.9886,8507.0
2022-03-24 14:00:00,134.83,134.89,134.78,134.89,9696.0,128.979,129.0364,128.9312,129.0364,9696.0
2022-03-24 14:05:00,134.9,134.92,134.8,134.88,11649.0,129.046,129.0651,128.9504,129.0269,11649.0
2022-03-24 14:10:00,134.84,134.89,134.77,134.81,17620.0,128.9886,129.0364,128.9217,128.9599,17620.0
2022-03-24 14:15:00,134.81,134.83,134.76,134.76,8460.0,128.9599,128.979,128.9121,128.9121,8460.0
2022-03-24 14:20:00,134.75,134.76,134.68,134.72,17773.0,128.9025,128.9121,128.8356,128.8738,17773.0
2022-03-24 14:25:00,134.71,134.77,134.71,134.77,13711.0,128.8643,128.9217,128.8643,128.9217,13711.0
2022-03-24 14:30:00,134.75,134.8,134.71,134.71,10281.0,128.9025,128.9504,128.8643,128.8643,10281.0
2022-03-24 14:35:00,134.72,134.93,134.72,134.93,6813.0,128.8738,129.0747,128.8738,129.0747,6813.0
2022-03-24 14:40:00,134.9,134.9,134.78,134.81,14820.0,129.046,129.046,128.9312,128.9599,14820.0
2022-03-24 14:45:00,134.79,134.85,134.72,134.75,9648.0,128.9408,128.9982,128.8738,128.9025,9648.0
2022-03-24 14:50:00,134.74,134.82,134.73,134.75,11119.0,128.893,128.9695,128.8834,128.9025,11119.0
2022-03-24 14:55:00,134.75,134.84,134.71,134.81,22394.0,128.9025,128.9886,128.8643,128.9599,22394.0
2022-03-24 15:00:00,134.79,134.84,134.73,134.8,7444.0,128.9408,128.9886,128.8834,128.9504,7444.0
2022-03-24 15:05:00,134.81,134.89,134.8,134.84,11304.0,128.9599,129.0364,128.9504,128.9886,11304.0
2022-03-24 15:10:00,134.84,134.91,134.83,134.9,8914.0,128.9886,129.0556,128.979,129.046,8914.0
2022-03-24 15:15:00,134.9,134.91,134.84,134.86,16121.0,129.046,129.0556,128.9886,129.0077,16121.0
2022-03-24 15:20:00,134.89,134.93,134.86,134.9,18211.0,129.0364,129.0747,129.0077,129.046,18211.0
2022-03-24 15:25:00,134.94,134.98,134.92,134.97,13485.0,129.0843,129.1225,129.0651,129.113,13485.0
2022-03-24 15:30:00,134.97,135.01,134.78,134.79,19472.0,129.113,129.1512,128.9312,128.9408,19472.0
2022-03-24 15:35:00,134.81,134.89,134.75,134.81,27889.0,128.9599,129.0364,128.9025,128.9599,27889.0
2022-03-24 15:40:00,134.83,134.86,134.73,134.84,64331.0,128.979,129.0077,128.8834,128.9886,64331.0
2022-03-24 15:45:00,134.84,134.85,134.73,134.79,57817.0,128.9886,128.9982,128.8834,128.9408,57817.0
2022-03-24 15:50:00,134.8,134.93,134.8,134.86,92043.0,128.9504,129.0747,128.9504,129.0077,92043.0
2022-03-24 15:55:00,134.85,135.1,134.81,135.1,173185.0,128.9982,129.2373,128.9599,129.2373,173185.0
2022-03-25 09:30:00,135.62,135.88,135.14,135.14,92138.0,129.7348,129.9835,129.2756,129.2756,92138.0
2022-03-25 09:35:00,135.17,135.38,134.95,135.07,37920.0,129.3043,129.5052,129.0938,129.2086,37920.0
2022-03-25 09:40:00,135.07,135.21,135.01,135.07,13195.0,129.2086,129.3426,129.1512,129.2086,13195.0
2022-03-25 09:45:00,135.07,135.17,134.98,135.17,21137.0,129.2086,129.3043,129.1225,129.3043,21137.0
2022-03-25 09:50:00,135.2,135.31,135.06,135.06,14060.0,129.333,129.4382,129.1991,129.1991,14060.0
2022-03-25 09:55:00,135.06,135.33,135.06,135.32,13104.0,129.1991,129.4574,129.1991,129.4478,13104.0
2022-03-25 10:00:00,135.34,135.37,135.18,135.27,16134.0,129.4669,129.4956,129.3139,129.4,16134.0
2022-03-25 10:05:00,135.27,135.34,135.12,135.24,10522.0,129.4,129.4669,129.2565,129.3713,10522.0
2022-03-25 10:10:00,135.24,135.3,135.14,135.26,15917.0,129.3713,129.4287,129.2756,129.3904,15917.0
2022-03-25 10:15:00,135.23,135.44,135.19,135.4,10148.0,129.3617,129.5626,129.3234,129.5243,10148.0
2022-03-25 10:20:00,135.41,135.59,135.29,135.59,15179.0,129.5339,129.7061,129.4191,129.7061,15179.0
2022-03-25 10:25:00,135.63,135.65,135.53,135.59,14024.0,129.7443,129.7635,129.6487,129.7061,14024.0
2022-03-25 10:30:00,135.62,135.74,135.55,135.67,19234.0,129.7348,129.8496,129.6678,129.7826,19234.0
2022-03-25 10:35:00,135.69,135.72,135.64,135.65,14597.0,129.8017,129.8304,129.7539,129.7635,14597.0
2022-03-25 10:40:00,135.66,135.67,135.52,135.53,9660.0,129.773,129.7826,129.6391,129.6487,9660.0
2022-03-25 10:45:00,135.52,135.53,135.45,135.5,9873.0,129.6391,129.6487,129.5721,129.62,9873.0
2022-03-25 10:50:00,135.51,135.64,135.49,135.59,7624.0,129.6295,129.7539,129.6104,129.7061,7624.0
2022-03-25 10:55:00,135.62,135.72,135.58,135.63,18189.0,129.7348,129.8304,129.6965,129.7443,18189.0
2022-03-25 11:00:00,135.65,135.67,135.29,135.32,9544.0,129.7635,129.7826,129.4191,129.4478,9544.0
2022-03-25 11:05:00,135.31,135.46,135.21,135.22,13246.0,129.4382,129.5817,129.3426,129.3521,13246.0
2022-03-25 11:10:00,135.2,135.22,134.98,135.1,7498.0,129.333,129.3521,129.1225,129.2373,7498.0
2022-03-25 11:15:00,135.11,135.36,135.11,135.32,9767.0,129.2469,129.4861,129.2469,129.4478,9767.0
2022-03-25 11:20:00,135.3,135.36,135.24,135.24,13347.0,129.4287,129.4861,129.3713,129.3713,13347.0
2022-03-25 11:25:00,135.24,135.25,134.94,135.15,15810.0,129.3713,129.3808,129.0843,129.2852,15810.0
2022-03-25 11:30:00,135.11,135.26,135.05,135.26,12327.0,129.2469,129.3904,129.1895,129.3904,12327.0
2022-03-25 11:35:00,135.24,135.31,135.18,135.31,2503.0,129.3713,129.4382,129.3139,129.4382,2503.0
2022-03-25 11:40:00,135.28,135.41,135.27,135.32,11224.0,129.4095,129.5339,129.4,129.4478,11224.0
2022-03-25 11:45:00,135.3,135.33,135.24,135.28,6629.0,129.4287,129.4574,129.3713,129.4095,6629.0
2022-03-25 11:50:00,135.3,135.47,135.25,135.27,10416.0,129.4287,129.5913,129.3808,129.4,10416.0
2022-03-25 11:55:00,135.29,135.32,135.15,135.24,4931.0,129.4191,129.4478,129.2852,129.3713,4931.0
2022-03-25 12:00:00,135.27,135.27,135.19,135.27,7175.0,129.4,129.4,129.3234,129.4,7175.0
2022-03-25 12:05:00,135.28,135.45,135.28,135.41,15645.0,129.4095,129.5721,129.4095,129.5339,15645.0
2022-03-25 12:10:00,135.41,135.5,135.36,135.38,9017.0,129.5339,129.62,129.4861,129.5052,9017.0
2022-03-25 12:15:00,135.34,135.45,135.21,135.37,14018.0,129.4669,129.5721,129.3426,129.4956,14018.0
2022-03-25 12:20:00,135.34,135.41,135.26,135.32,4977.0,129.4669,129.5339,129.3904,129.4478,4977.0
2022-03-25 12:25:00,135.35,135.44,135.29,135.32,8179.0,129.4765,129.5626,129.4191,129.4478,8179.0
2022-03-25 12:30:00,135.32,135.34,135.16,135.23,7651.0,129.4478,129.4669,129.2947,129.3617,7651.0
2022-03-25 12:35:00,135.18,135.22,135.04,135.09,6671.0,129.3139,129.3521,129.1799,129.2278,6671.0
2022-03-25 12:40:00,135.13,135.2,135.11,135.11,8117.0,129.266,129.333,129.2469,129.2469,8117.0
2022-03-25 12:45:00,135.14,135.21,135.12,135.12,7545.0,129.2756,129.3426,129.2565,129.2565,7545.0
2022-03-25 12:50:00,135.12,135.2,135.04,135.09,9374.0,129.2565,129.333,129.1799,129.2278,9374.0
2022-03-25 12:55:00,135.07,135.15,134.99,135.12,7678.0,129.2086,129.2852,129.1321,129.2565,7678.0
2022-03-25 13:00:00,135.09,135.12,135.02,135.05,9491.0,129.2278,129.2565,129.1608,129.1895,9491.0
2022-03-25 13:05:00,135.03,135.03,134.95,134.96,4574.0,129.1704,129.1704,129.0938,129.1034,4574.0
2022-03-25 13:10:00,134.92,134.92,134.79,134.82,9958.0,129.0651,129.0651,128.9408,128.9695,9958.0
2022-03-25 13:15:00,134.84,135.09,134.84,135.04,8351.0,128.9886,129.2278,128.9886,129.1799,8351.0
2022-03-25 13:20:00,135.05,135.05,134.82,134.82,7524.0,129.1895,129.1895,128.9695,128.9695,7524.0
2022-03-25 13:25:00,134.82,134.91,134.78,134.87,7516.0,128.9695,129.0556,128.9312,129.0173,7516.0
2022-03-25 13:30:00,134.88,134.95,134.88,134.95,6090.0,129.0269,129.0938,129.0269,129.0938,6090.0
2022-03-25 13:35:00,134.96,134.97,134.87,134.9,7720.0,129.1034,129.113,129.0173,129.046,7720.0
2022-03-25 13:40:00,134.91,134.92,134.81,134.92,5714.0,129.0556,129.0651,128.9599,129.0651,5714.0
2022-03-25 13:45:00,134.95,134.96,134.87,134.87,4986.0,129.0938,129.1034,129.0173,129.0173,4986.0
2022-03-25 13:50:00,134.88,135.04,134.88,135.01,7502.0,129.0269,129.1799,129.0269,129.1512,7502.0
2022-03-25 13:55:00,135.04,135.19,135.04,135.16,7701.0,129.1799,129.3234,129.1799,129.2947,7701.0
2022-03-25 14:00:00,135.17,135.28,135.12,135.24,6619.0,129.3043,129.4095,129.2565,129.3713,6619.0
2022-03-25 14:05:00,135.26,135.31,135.25,135.31,7779.0,129.3904,129.4382,129.3808,129.4382,7779.0
2022-03-25 14:10:00,135.31,135.34,135.17,135.17,9463.0,129.4382,129.4669,129.3043,129.3043,9463.0
2022-03-25 14:15:00,135.19,135.21,135.03,135.04,12499.0,129.3234,129.3426,129.1704,129.1799,12499.0
2022-03-25 14:20:00,135.05,135.12,134.97,134.97,7777.0,129.1895,129.2565,129.113,129.113,7777.0
2022-03-25 14:25:00,134.98,135.05,134.97,135.03,10826.0,129.1225,129.1895,129.113,129.1704,10826.0
2022-03-25 14:30:00,135.01,135.06,134.95,134.97,8299.0,129.1512,129.1991,129.0938,129.113,8299.0
2022-03-25 14:35:00,134.95,134.98,134.9,134.92,7597.0,129.0938,129.1225,129.046,129.0651,7597.0
2022-03-25 14:40:00,134.9,134.92,134.78,134.82,9289.0,129.046,129.0651,128.9312,128.9695,9289.0
2022-03-25 14:45:00,134.84,134.84,134.67,134.71,7948.0,128.9886,128.9886,128.826,128.8643,7948.0
2022-03-25 14:50:00,134.71,134.75,134.65,134.69,8351.0,128.8643,128.9025,128.8069,128.8451,8351.0
2022-03-25 14:55:00,134.72,134.83,134.7,134.82,12083.0,128.8738,128.979,128.8547,128.9695,12083.0
2022-03-25 15:00:00,134.84,134.88,134.7,134.81,12884.0,128.9886,129.0269,128.8547,128.9599,12884.0
2022-03-25 15:05:00,134.81,134.81,134.54,134.54,10159.0,128.9599,128.9599,128.7016,128.7016,10159.0
2022-03-25 15:10:00,134.58,134.73,134.58,134.72,13417.0,128.7399,128.8834,128.7399,128.8738,13417.0
2022-03-25 15:15:00,134.77,134.78,134.57,134.6,9837.0,128.9217,128.9312,128.7303,128.759,9837.0
2022-03-25 15:20:00,134.57,134.6,134.52,134.58,9347.0,128.7303,128.759,128.6825,128.7399,9347.0
2022-03-25 15:25:00,134.6,134.67,134.58,134.6,13575.0,128.759,128.826,128.7399,128.759,13575.0
2022-03-25 15:30:00,134.59,134.67,134.51,134.53,13107.0,128.7495,128.826,128.6729,128.6921,13107.0
2022-03-25 15:35:00,134.53,134.68,134.51,134.6,14496.0,128.6921,128.8356,128.6729,128.759,14496.0
2022-03-25 15:40:00,134.59,134.79,134.58,134.69,20660.0,128.7495,128.9408,128.7399,128.8451,20660.0
2022-03-25 15:45:00,134.68,134.94,134.68,134.9,28101.0,128.8356,129.0843,128.8356,129.046,28101.0
2022-03-25 15:50:00,134.91,134.97,134.83,134.9,29262.0,129.0556,129.113,128.979,129.046,29262.0
2022-03-25 15:55:00,134.91,135.27,134.89,135.26,89396.0,129.0556,129.4,129.0364,129.3904,89396.0
2022-03-28 09:30:00,135.17,135.46,134.91,135.04,41600.0,129.3043,129.5817,129.0556,129.1799,41600.0
2022-03-28 09:35:00,135.08,135.28,134.95,135.15,6542.0,129.2182,129.4095,129.0938,129.2852,6542.0
2022-03-28 09:40:00,135.15,135.49,135.14,135.3,9706.0,129.2852,129.6104,129.2756,129.4287,9706.0
2022-03-28 09:45:00,135.33,135.6,135.32,135.5,18648.0,129.4574,129.7156,129.4478,129.62,18648.0
2022-03-28 09:50:00,135.51,135.59,135.44,135.44,16427.0,129.6295,129.7061,129.5626,129.5626,16427.0
2022-03-28 09:55:00,135.4,135.47,135.05,135.24,41646.0,129.5243,129.5913,129.1895,129.3713,41646.0
2022-03-28 10:00:00,135.2,135.24,135.01,135.06,10203.0,129.333,129.3713,129.1512,129.1991,10203.0
2022-03-28 10:05:00,135.07,135.26,135.01,135.21,5085.0,129.2086,129.3904,129.1512,129.3426,5085.0
2022-03-28 10:10:00,135.22,135.3,135.12,135.13,16872.0,129.3521,129.4287,129.2565,129.266,16872.0
2022-03-28 10:15:00,135.11,135.26,135.04,135.18,9496.0,129.2469,129.3904,129.1799,129.3139,9496.0
2022-03-28 10:20:00,135.2,135.21,135.0,135.01,5290.0,129.333,129.3426,129.1417,129.1512,5290.0
2022-03-28 10:25:00,135.07,135.22,135.04,135.22,5026.0,129.2086,129.3521,129.1799,129.3521,5026.0
2022-03-28 10:30:00,135.22,135.27,135.04,135.11,4727.0,129.3521,129.4,129.1799,129.2469,4727.0
2022-03-28 10:35:00,135.17,135.24,135.1,135.24,3839.0,129.3043,129.3713,129.2373,129.3713,3839.0
2022-03-28 10:40:00,135.25,135.31,134.91,134.99,37013.0,129.3808,129.4382,129.0556,129.1321,37013.0
2022-03-28 10:45:00,134.94,135.01,134.84,135.0,9660.0,129.0843,129.1512,128.9886,129.1417,9660.0
2022-03-28 10:50:00,134.96,135.26,134.96,135.17,3154.0,129.1034,129.3904,129.1034,129.3043,3154.0
2022-03-28 10:55:00,135.24,135.29,135.18,135.23,11542.0,129.3713,129.4191,129.3139,129.3617,11542.0
2022-03-28 11:00:00,135.25,135.25,134.98,135.07,8866.0,129.3808,129.3808,129.1225,129.2086,8866.0
2022-03-28 11:05:00,135.05,135.05,134.95,135.05,6284.0,129.1895,129.1895,129.0938,129.1895,6284.0
2022-03-28 11:10:00,135.06,135.26,135.03,135.22,2440.0,129.1991,129.3904,129.1704,129.3521,2440.0
2022-03-28 11:15:00,135.26,135.29,135.01,135.09,6905.0,129.3904,129.4191,129.1512,129.2278,6905.0
2022-03-28 11:20:00,135.13,135.18,135.08,135.08,3920.0,129.266,129.3139,129.2182,129.2182,3920.0
2022-03-28 11:25:00,135.05,135.1,134.9,135.09,4969.0,129.1895,129.2373,129.046,129.2278,4969.0
2022-03-28 11:30:00,135.09,135.11,134.9,134.97,6957.0,129.2278,129.2469,129.046,129.113,6957.0
2022-03-28 11:35:00,134.95,134.98,134.92,134.98,7460.0,129.0938,129.1225,129.0651,129.1225,7460.0
2022-03-28 11:40:00,134.95,134.98,134.87,134.96,4645.0,129.0938,129.1225,129.0173,129.1034,4645.0
2022-03-28 11:45:00,134.93,134.94,134.8,134.82,4129.0,129.0747,129.0843,128.9504,128.9695,4129.0
2022-03-28 11:50:00,134.74,134.84,134.71,134.74,5085.0,128.893,128.9886,128.8643,128.893,5085.0
2022-03-28 11:55:00,134.73,134.8,134.73,134.8,1200.0,128.8834,128.9504,128.8834,128.9504,1200.0
2022-03-28 12:00:00,134.76,134.87,134.73,134.82,5533.0,128.9121,129.0173,128.8834,128.9695,5533.0
2022-03-28 12:05:00,134.83,134.89,134.78,134.8,3719.0,128.979,129.0364,128.9312,128.9504,3719.0
2022-03-28 12:10:00,134.8,134.92,134.79,134.92,2863.0,128.9504,129.0651,128.9408,129.0651,2863.0
2022-03-28 12:15:00,134.93,134.96,134.71,134.8,3592.0,129.0747,129.1034,128.8643,128.9504,3592.0
2022-03-28 12:20:00,134.82,134.9,134.82,134.88,2334.0,128.9695,129.046,128.9695,129.0269,2334.0
2022-03-28 12:25:00,134.89,134.93,134.76,134.84,5490.0,129.0364,129.0747,128.9121,128.9886,5490.0
2022-03-28 12:30:00,134.86,134.95,134.85,134.9,4714.0,129.0077,129.0938,128.9982,129.046,4714.0
2022-03-28 12:35:00,134.92,135.0,134.9,135.0,2861.0,129.0651,129.1417,129.046,129.1417,2861.0
2022-03-28 12:40:00,135.0,135.04,134.91,134.95,8251.0,129.1417,129.1799,129.0556,129.0938,8251.0
2022-03-28 12:45:00,134.95,134.95,134.78,134.92,10883.0,129.0938,129.0938,128.9312,129.0651,10883.0
2022-03-28 12:50:00,134.93,134.94,134.87,134.93,2863.0,129.0747,129.0843,129.0173,129.0747,2863.0
2022-03-28 12:55:00,134.92,135.0,134.9,134.96,7798.0,129.0651,129.1417,129.046,129.1034,7798.0
2022-03-28 13:00:00,134.98,135.01,134.84,134.89,6751.0,129.1225,129.1512,128.9886,129.0364,6751.0
2022-03-28 13:05:00,134.9,134.93,134.77,134.8,8292.0,129.046,129.0747,128.9217,128.9504,8292.0
2022-03-28 13:10:00,134.83,134.93,134.83,134.92,3762.0,128.979,129.0747,128.979,129.0651,3762.0
2022-03-28 13:15:00,134.98,135.02,134.94,134.97,4116.0,129.1225,129.1608,129.0843,129.113,4116.0
2022-03-28 13:20:00,135.0,135.14,135.0,135.14,2129.0,129.1417,129.2756,129.1417,129.2756,2129.0
2022-03-28 13:25:00,135.11,135.22,135.06,135.18,4796.0,129.2469,129.3521,129.1991,129.3139,4796.0
2022-03-28 13:30:00,135.2,135.23,135.07,135.14,3888.0,129.333,129.3617,129.2086,129.2756,3888.0
2022-03-28 13:35:00,135.13,135.31,135.13,135.3,5696.0,129.266,129.4382,129.266,129.4287,5696.0
2022-03-28 13:40:00,135.3,135.31,135.21,135.21,2268.0,129.4287,129.4382,129.3426,129.3426,2268.0
2022-03-28 13:45:00,135.23,135.23,135.18,135.19,4013.0,129.3617,129.3617,129.3139,129.3234,4013.0
2022-03-28 13:50:00,135.21,135.27,135.15,135.25,4658.0,129.3426,129.4,129.2852,129.3808,4658.0
2022-03-28 13:55:00,135.25,135.26,134.97,135.08,4147.0,129.3808,129.3904,129.113,129.2182,4147.0
2022-03-28 14:00:00,135.04,135.14,135.04,135.09,6326.0,129.1799,129.2756,129.1799,129.2278,6326.0
2022-03-28 14:05:00,135.09,135.12,135.02,135.12,5729.0,129.2278,129.2565,129.1608,129.2565,5729.0
2022-03-28 14:10:00,135.15,135.15,135.03,135.13,4760.0,129.2852,129.2852,129.1704,129.266,4760.0
2022-03-28 14:15:00,135.12,135.18,135.09,135.09,5755.0,129.2565,129.3139,129.2278,129.2278,5755.0
2022-03-28 14:20:00,135.09,135.14,135.05,135.09,3788.0,129.2278,129.2756,129.1895,129.2278,3788.0
2022-03-28 14:25:00,135.08,135.09,135.01,135.04,5011.0,129.2182,129.2278,129.1512,129.1799,5011.0
2022-03-28 14:30:00,135.06,135.09,134.99,135.09,4148.0,129.1991,129.2278,129.1321,129.2278,4148.0
2022-03-28 14:35:00,135.06,135.1,134.96,134.97,4318.0,129.1991,129.2373,129.1034,129.113,4318.0
2022-03-28 14:40:00,134.97,135.22,134.96,135.04,14326.0,129.113,129.3521,129.1034,129.1799,14326.0
2022-03-28 14:45:00,135.03,135.2,135.03,135.18,8705.0,129.1704,129.333,129.1704,129.3139,8705.0
2022-03-28 14:50:00,135.17,135.25,135.15,135.24,7527.0,129.3043,129.3808,129.2852,129.3713,7527.0
2022-03-28 14:55:00,135.22,135.37,135.22,135.35,6372.0,129.3521,129.4956,129.3521,129.4765,6372.0
2022-03-28 15:00:00,135.35,135.36,135.16,135.18,15692.0,129.4765,129.4861,129.2947,129.3139,15692.0
2022-03-28 15:05:00,135.17,135.17,135.09,135.1,4924.0,129.3043,129.3043,129.2278,129.2373,4924.0
2022-03-28 15:10:00,135.09,135.17,135.05,135.13,6956.0,129.2278,129.3043,129.1895,129.266,6956.0
2022-03-28 15:15:00,135.14,135.14,135.04,135.05,12677.0,129.2756,129.2756,129.1799,129.1895,12677.0
2022-03-28 15:20:00,135.04,135.12,135.01,135.08,9463.0,129.1799,129.2565,129.1512,129.2182,9463.0
2022-03-28 15:25:00,135.07,135.08,135.0,135.08,5932.0,129.2086,129.2182,129.1417,129.2182,5932.0
2022-03-28 15:30:00,135.09,135.11,134.99,135.07,12992.0,129.2278,129.2469,129.1321,129.2086,12992.0
2022-03-28 15:35:00,135.09,135.17,135.0,135.0,9660.0,129.2278,129.3043,129.1417,129.1417,9660.0
2022-03-28 15:40:00,135.03,135.14,135.0,135.09,15850.0,129.1704,129.2756,129.1417,129.2278,15850.0
2022-03-28 15:45:00,135.1,135.18,135.08,135.18,34091.0,129.2373,129.3139,129.2182,129.3139,34091.0
2022-03-28 15:50:00,135.15,135.19,134.99,135.06,51642.0,129.2852,129.3234,129.1321,129.1991,51642.0
2022-03-28 15:55:00,135.03,135.2,134.98,135.17,106171.0,129.1704,129.333,129.1225,129.3043,106171.0
2022-03-29 09:30:00,135.28,135.49,134.67,134.67,76003.0,129.4095,129.6104,128.826,128.826,76003.0
2022-03-29 09:35:00,134.72,135.2,134.62,134.73,35746.0,128.8738,129.333,128.7782,128.8834,35746.0
2022-03-29 09:40:00,134.77,134.77,134.07,134.21,53235.0,128.9217,128.9217,128.252,128.386,53235.0
2022-03-29 09:45:00,134.14,134.14,132.47,132.53,120425.0,128.319,128.319,126.7215,126.7789,120425.0
2022-03-29 09:50:00,132.54,132.69,132.01,132.44,43239.0,126.7884,126.9319,126.2814,126.6928,43239.0
2022-03-29 09:55:00,132.39,132.65,131.91,132.0,24812.0,126.6449,126.8937,126.1858,126.2719,24812.0
2022-03-29 10:00:00,131.99,132.57,131.99,132.4,13031.0,126.2623,126.8171,126.2623,126.6545,13031.0
2022-03-29 10:05:00,132.33,132.54,132.2,132.21,15856.0,126.5875,126.7884,126.4632,126.4727,15856.0
2022-03-29 10:10:00,132.21,132.53,132.1,132.53,25371.0,126.4727,126.7789,126.3675,126.7789,25371.0
2022-03-29 10:15:00,132.56,132.86,132.51,132.51,19814.0,126.8076,127.0945,126.7597,126.7597,19814.0
2022-03-29 10:20:00,132.47,132.53,132.3,132.53,10051.0,126.7215,126.7789,126.5588,126.7789,10051.0
2022-03-29 10:25:00,132.49,132.93,132.44,132.93,8131.0,126.7406,127.1615,126.6928,127.1615,8131.0
2022-03-29 10:30:00,132.97,133.2,132.91,132.94,10584.0,127.1998,127.4198,127.1424,127.1711,10584.0
2022-03-29 10:35:00,132.91,132.94,132.67,132.69,18554.0,127.1424,127.1711,126.9128,126.9319,18554.0
2022-03-29 10:40:00,132.77,132.8,132.36,132.53,33730.0,127.0084,127.0371,126.6162,126.7789,33730.0
2022-03-29 10:45:00,132.56,132.56,132.27,132.46,19713.0,126.8076,126.8076,126.5301,126.7119,19713.0
2022-03-29 10:50:00,132.51,132.59,132.22,132.48,22408.0,126.7597,126.8363,126.4823,126.731,22408.0
2022-03-29 10:55:00,132.5,132.6,132.35,132.36,14970.0,126.7502,126.8458,126.6067,126.6162,14970.0
2022-03-29 11:00:00,132.39,132.45,132.18,132.18,9932.0,126.6449,126.7023,126.444,126.444,9932.0
2022-03-29 11:05:00,132.16,132.17,131.97,132.1,6998.0,126.4249,126.4345,126.2432,126.3675,6998.0
2022-03-29 11:10:00,132.06,132.12,131.9,131.92,12308.0,126.3293,126.3867,126.1762,126.1953,12308.0
2022-03-29 11:15:00,131.91,131.99,131.84,131.85,8730.0,126.1858,126.2623,126.1188,126.1284,8730.0
2022-03-29 11:20:00,131.85,131.94,131.8,131.88,19707.0,126.1284,126.2145,126.0805,126.1571,19707.0
2022-03-29 11:25:00,131.91,132.21,131.89,132.19,17203.0,126.1858,126.4727,126.1666,126.4536,17203.0
2022-03-29 11:30:00,132.18,132.27,132.09,132.27,15287.0,126.444,126.5301,126.358,126.5301,15287.0
2022-03-29 11:35:00,132.27,132.38,132.18,132.27,16971.0,126.5301,126.6354,126.444,126.5301,16971.0
2022-03-29 11:40:00,132.29,132.4,132.16,132.23,15443.0,126.5493,126.6545,126.4249,126.4919,15443.0
2022-03-29 11:45:00,132.25,132.28,132.16,132.26,7776.0,126.511,126.5397,126.4249,126.5206,7776.0
2022-03-29 11:50:00,132.25,132.43,132.21,132.37,7304.0,126.511,126.6832,126.4727,126.6258,7304.0
2022-03-29 11:55:00,132.37,132.39,132.26,132.26,11613.0,126.6258,126.6449,126.5206,126.5206,11613.0
2022-03-29 12:00:00,132.28,132.29,131.96,131.99,12348.0,126.5397,126.5493,126.2336,126.2623,12348.0
2022-03-29 12:05:00,131.97,131.98,131.73,131.76,11243.0,126.2432,126.2527,126.0136,126.0423,11243.0
2022-03-29 12:10:00,131.75,131.82,131.71,131.78,21545.0,126.0327,126.0997,125.9944,126.0614,21545.0
2022-03-29 12:15:00,131.75,131.75,131.48,131.6,12120.0,126.0327,126.0327,125.7744,125.8892,12120.0
2022-03-29 12:20:00,131.61,131.77,131.61,131.62,10373.0,125.8988,126.0518,125.8988,125.9083,10373.0
2022-03-29 12:25:00,131.6,131.78,131.54,131.74,12529.0,125.8892,126.0614,125.8318,126.0231,12529.0
2022-03-29 12:30:00,131.75,131.88,131.71,131.72,15273.0,126.0327,126.1571,125.9944,126.004,15273.0
2022-03-29 12:35:00,131.72,132.03,131.71,131.96,12766.0,126.004,126.3006,125.9944,126.2336,12766.0
2022-03-29 12:40:00,132.0,132.04,131.9,132.04,7556.0,126.2719,126.3101,126.1762,126.3101,7556.0
2022-03-29 12:45:00,132.03,132.15,131.94,132.02,6133.0,126.3006,126.4153,126.2145,126.291,6133.0
2022-03-29 12:50:00,132.02,132.03,131.85,131.94,5109.0,126.291,126.3006,126.1284,126.2145,5109.0
2022-03-29 12:55:00,131.95,132.01,131.88,131.88,6595.0,126.224,126.2814,126.1571,126.1571,6595.0
2022-03-29 13:00:00,131.89,131.9,131.81,131.89,8561.0,126.1666,126.1762,126.0901,126.1666,8561.0
2022-03-29 13:05:00,131.88,131.98,131.86,131.91,5907.0,126.1571,126.2527,126.1379,126.1858,5907.0
2022-03-29 13:10:00,131.91,132.15,131.91,132.14,4960.0,126.1858,126.4153,126.1858,126.4058,4960.0
2022-03-29 13:15:00,132.11,132.24,132.1,132.19,5482.0,126.3771,126.5014,126.3675,126.4536,5482.0
2022-03-29 13:20:00,132.19,132.19,132.08,132.19,4239.0,126.4536,126.4536,126.3484,126.4536,4239.0
2022-03-29 13:25:00,132.22,132.29,132.12,132.16,9421.0,126.4823,126.5493,126.3867,126.4249,9421.0
2022-03-29 13:30:00,132.16,132.19,131.99,131.99,7262.0,126.4249,126.4536,126.2623,126.2623,7262.0
2022-03-29 13:35:00,132.02,132.15,132.01,132.11,8063.0,126.291,126.4153,126.2814,126.3771,8063.0
2022-03-29 13:40:00,132.12,132.23,132.11,132.16,5133.0,126.3867,126.4919,126.3771,126.4249,5133.0
2022-03-29 13:45:00,132.15,132.31,132.05,132.24,9908.0,126.4153,126.5684,126.3197,126.5014,9908.0
2022-03-29 13:50:00,132.21,132.27,132.17,132.18,5636.0,126.4727,126.5301,126.4345,126.444,5636.0
2022-03-29 13:55:00,132.19,132.24,132.16,132.21,6730.0,126.4536,126.5014,126.4249,126.4727,6730.0
2022-03-29 14:00:00,132.21,132.21,132.07,132.2,8156.0,126.4727,126.4727,126.3388,126.4632,8156.0
2022-03-29 14:05:00,132.19,132.27,132.16,132.18,6583.0,126.4536,126.5301,126.4249,126.444,6583.0
2022-03-29 14:10:00,132.17,132.26,132.16,132.22,8877.0,126.4345,126.5206,126.4249,126.4823,8877.0
2022-03-29 14:15:00,132.22,132.22,132.13,132.15,7252.0,126.4823,126.4823,126.3962,126.4153,7252.0
2022-03-29 14:20:00,132.18,132.28,132.08,132.28,8399.0,126.444,126.5397,126.3484,126.5397,8399.0
2022-03-29 14:25:00,132.27,132.45,132.2,132.45,15706.0,126.5301,126.7023,126.4632,126.7023,15706.0
2022-03-29 14:30:00,132.42,132.63,132.35,132.58,10448.0,126.6736,126.8745,126.6067,126.8267,10448.0
2022-03-29 14:35:00,132.59,132.69,132.59,132.61,2800.0,126.8363,126.9319,126.8363,126.8554,2800.0
2022-03-29 14:40:00,132.62,132.66,132.58,132.62,9220.0,126.865,126.9032,126.8267,126.865,9220.0
2022-03-29 14:45:00,132.59,132.68,132.59,132.62,6265.0,126.8363,126.9223,126.8363,126.865,6265.0
2022-03-29 14:50:00,132.6,132.68,132.57,132.62,5322.0,126.8458,126.9223,126.8171,126.865,5322.0
2022-03-29 14:55:00,132.63,132.7,132.6,132.64,13847.0,126.8745,126.9415,126.8458,126.8841,13847.0
2022-03-29 15:00:00,132.61,132.73,132.56,132.71,7183.0,126.8554,126.9702,126.8076,126.951,7183.0
2022-03-29 15:05:00,132.71,132.79,132.68,132.73,8974.0,126.951,127.0276,126.9223,126.9702,8974.0
2022-03-29 15:10:00,132.75,132.81,132.7,132.78,11356.0,126.9893,127.0467,126.9415,127.018,11356.0
2022-03-29 15:15:00,132.77,132.82,132.68,132.78,10684.0,127.0084,127.0563,126.9223,127.018,10684.0
2022-03-29 15:20:00,132.79,132.82,132.7,132.71,8324.0,127.0276,127.0563,126.9415,126.951,8324.0
2022-03-29 15:25:00,132.72,132.85,132.72,132.85,11909.0,126.9606,127.085,126.9606,127.085,11909.0
2022-03-29 15:30:00,132.85,132.93,132.78,132.9,21520.0,127.085,127.1615,127.018,127.1328,21520.0
2022-03-29 15:35:00,132.91,133.07,132.89,132.92,15523.0,127.1424,127.2954,127.1232,127.1519,15523.0
2022-03-29 15:40:00,132.92,132.93,132.76,132.86,21847.0,127.1519,127.1615,126.9989,127.0945,21847.0
2022-03-29 15:45:00,132.85,132.98,132.8,132.89,22494.0,127.085,127.2093,127.0371,127.1232,22494.0
2022-03-29 15:50:00,132.9,132.98,132.75,132.85,45048.0,127.1328,127.2093,126.9893,127.085,45048.0
2022-03-29 15:55:00,132.79,132.9,132.52,132.66,175565.0,127.0276,127.1328,126.7693,126.9032,175565.0
2022-03-30 09:30:00,132.65,133.11,132.65,132.8,41547.0,126.8937,127.3337,126.8937,127.0371,41547.0
2022-03-30 09:35:00,132.86,133.41,132.86,133.25,15224.0,127.0945,127.6207,127.0945,127.4676,15224.0
2022-03-30 09:40:00,133.21,134.1,133.07,133.78,24832.0,127.4293,128.2807,127.2954,127.9746,24832.0
2022-03-30 09:45:00,133.89,133.95,133.59,133.74,28175.0,128.0798,128.1372,127.7929,127.9364,28175.0
2022-03-30 09:50:00,133.73,133.98,133.46,133.64,10451.0,127.9268,128.1659,127.6685,127.8407,10451.0
2022-03-30 09:55:00,133.6,133.79,133.5,133.78,10249.0,127.8024,127.9842,127.7068,127.9746,10249.0
2022-03-30 10:00:00,133.77,133.82,133.64,133.72,7948.0,127.965,128.0129,127.8407,127.9172,7948.0
2022-03-30 10:05:00,133.71,133.93,133.34,133.81,18114.0,127.9077,128.1181,127.5537,128.0033,18114.0
2022-03-30 10:10:00,133.81,133.9,133.77,133.9,8257.0,128.0033,128.0894,127.965,128.0894,8257.0
2022-03-30 10:15:00,133.88,134.05,133.8,133.98,10310.0,128.0703,128.2329,127.9937,128.1659,10310.0
2022-03-30 10:20:00,133.97,134.06,133.87,133.93,9441.0,128.1564,128.2425,128.0607,128.1181,9441.0
2022-03-30 10:25:00,133.94,133.95,133.67,133.69,7180.0,128.1277,128.1372,127.8694,127.8885,7180.0
2022-03-30 10:30:00,133.73,133.78,133.58,133.68,6364.0,127.9268,127.9746,127.7833,127.879,6364.0
2022-03-30 10:35:00,133.65,133.82,133.61,133.8,3535.0,127.8503,128.0129,127.812,127.9937,3535.0
2022-03-30 10:40:00,133.8,133.82,133.56,133.69,8174.0,127.9937,128.0129,127.7642,127.8885,8174.0
2022-03-30 10:45:00,133.69,134.07,133.67,134.07,7345.0,127.8885,128.252,127.8694,128.252,7345.0
2022-03-30 10:50:00,134.04,134.25,134.02,134.23,9835.0,128.2233,128.4242,128.2042,128.4051,9835.0
2022-03-30 10:55:00,134.3,134.31,134.05,134.05,8798.0,128.472,128.4816,128.2329,128.2329,8798.0
2022-03-30 11:00:00,134.09,134.37,134.06,134.31,8936.0,128.2712,128.539,128.2425,128.4816,8936.0
2022-03-30 11:05:00,134.28,134.37,134.24,134.37,4551.0,128.4529,128.539,128.4147,128.539,4551.0
2022-03-30 11:10:00,134.34,134.42,134.28,134.35,11898.0,128.5103,128.5868,128.4529,128.5199,11898.0
2022-03-30 11:15:00,134.34,134.49,134.26,134.43,12730.0,128.5103,128.6538,128.4338,128.5964,12730.0
2022-03-30 11:20:00,134.51,134.65,134.42,134.55,11913.0,128.6729,128.8069,128.5868,128.7112,11913.0
2022-03-30 11:25:00,134.59,134.67,134.43,134.45,12097.0,128.7495,128.826,128.5964,128.6155,12097.0
2022-03-30 11:30:00,134.44,134.58,134.4,134.44,6144.0,128.606,128.7399,128.5677,128.606,6144.0
2022-03-30 11:35:00,134.49,134.57,134.44,134.49,4479.0,128.6538,128.7303,128.606,128.6538,4479.0
2022-03-30 11:40:00,134.49,134.53,134.44,134.52,6191.0,128.6538,128.6921,128.606,128.6825,6191.0
2022-03-30 11:45:00,134.51,134.64,134.51,134.54,7985.0,128.6729,128.7973,128.6729,128.7016,7985.0
2022-03-30 11:50:00,134.55,134.62,134.47,134.47,6236.0,128.7112,128.7782,128.6347,128.6347,6236.0
2022-03-30 11:55:00,134.46,134.64,134.46,134.6,7912.0,128.6251,128.7973,128.6251,128.759,7912.0
2022-03-30 12:00:00,134.59,134.65,134.55,134.6,6674.0,128.7495,128.8069,128.7112,128.759,6674.0
2022-03-30 12:05:00,134.56,134.59,134.51,134.59,4505.0,128.7208,128.7495,128.6729,128.7495,4505.0
2022-03-30 12:10:00,134.61,134.65,134.55,134.58,5989.0,128.7686,128.8069,128.7112,128.7399,5989.0
2022-03-30 12:15:00,134.57,134.6,134.48,134.54,8172.0,128.7303,128.759,128.6442,128.7016,8172.0
2022-03-30 12:20:00,134.56,134.56,134.46,134.53,6714.0,128.7208,128.7208,128.6251,128.6921,6714.0
2022-03-30 12:25:00,134.52,134.52,134.37,134.41,7790.0,128.6825,128.6825,128.539,128.5773,7790.0
2022-03-30 12:30:00,134.42,134.47,134.41,134.44,5013.0,128.5868,128.6347,128.5773,128.606,5013.0
2022-03-30 12:35:00,134.49,134.6,134.48,134.6,3525.0,128.6538,128.759,128.6442,128.759,3525.0
2022-03-30 12:40:00,134.62,134.68,134.55,134.66,9095.0,128.7782,128.8356,128.7112,128.8164,9095.0
2022-03-30 12:45:00,134.64,134.64,134.44,134.46,6048.0,128.7973,128.7973,128.606,128.6251,6048.0
2022-03-30 12:50:00,134.47,134.58,134.46,134.58,4431.0,128.6347,128.7399,128.6251,128.7399,4431.0
2022-03-30 12:55:00,134.58,134.58,134.51,134.54,7217.0,128.7399,128.7399,128.6729,128.7016,7217.0
2022-03-30 13:00:00,134.56,134.69,134.56,134.64,11025.0,128.7208,128.8451,128.7208,128.7973,11025.0
2022-03-30 13:05:00,134.65,134.65,134.42,134.48,8619.0,128.8069,128.8069,128.5868,128.6442,8619.0
2022-03-30 13:10:00,134.46,134.5,134.38,134.45,9041.0,128.6251,128.6634,128.5486,128.6155,9041.0
2022-03-30 13:15:00,134.48,134.48,134.38,134.46,7388.0,128.6442,128.6442,128.5486,128.6251,7388.0
2022-03-30 13:20:00,134.46,134.52,134.38,134.47,6976.0,128.6251,128.6825,128.5486,128.6347,6976.0
2022-03-30 13:25:00,134.45,134.54,134.44,134.52,4954.0,128.6155,128.7016,128.606,128.6825,4954.0
2022-03-30 13:30:00,134.5,134.5,134.36,134.36,8367.0,128.6634,128.6634,128.5294,128.5294,8367.0
2022-03-30 13:35:00,134.36,134.36,134.19,134.23,5725.0,128.5294,128.5294,128.3668,128.4051,5725.0
2022-03-30 13:40:00,134.23,134.31,134.18,134.27,10035.0,128.4051,128.4816,128.3573,128.4434,10035.0
2022-03-30 13:45:00,134.26,134.29,134.17,134.25,6000.0,128.4338,128.4625,128.3477,128.4242,6000.0
2022-03-30 13:50:00,134.27,134.34,134.26,134.28,7834.0,128.4434,128.5103,128.4338,128.4529,7834.0
2022-03-30 13:55:00,134.3,134.37,134.28,134.29,9274.0,128.472,128.539,128.4529,128.4625,9274.0
2022-03-30 14:00:00,134.31,134.47,134.29,134.45,6710.0,128.4816,128.6347,128.4625,128.6155,6710.0
2022-03-30 14:05:00,134.48,134.52,134.39,134.52,8560.0,128.6442,128.6825,128.5581,128.6825,8560.0
2022-03-30 14:10:00,134.53,134.55,134.41,134.41,6227.0,128.6921,128.7112,128.5773,128.5773,6227.0
2022-03-30 14:15:00,134.4,134.4,134.24,134.27,4593.0,128.5677,128.5677,128.4147,128.4434,4593.0
2022-03-30 14:20:00,134.27,134.29,134.18,134.18,7107.0,128.4434,128.4625,128.3573,128.3573,7107.0
2022-03-30 14:25:00,134.16,134.2,134.1,134.13,6189.0,128.3381,128.3764,128.2807,128.3094,6189.0
2022-03-30 14:30:00,134.12,134.15,134.09,134.14,7039.0,128.2999,128.3286,128.2712,128.319,7039.0
2022-03-30 14:35:00,134.12,134.17,134.07,134.12,5914.0,128.2999,128.3477,128.252,128.2999,5914.0
2022-03-30 14:40:00,134.12,134.12,134.0,134.02,7178.0,128.2999,128.2999,128.1851,128.2042,7178.0
2022-03-30 14:45:00,134.02,134.04,133.96,134.0,8339.0,128.2042,128.2233,128.1468,128.1851,8339.0
2022-03-30 14:50:00,133.97,134.0,133.77,133.81,4985.0,128.1564,128.1851,127.965,128.0033,4985.0
2022-03-30 14:55:00,133.82,133.86,133.66,133.7,8182.0,128.0129,128.0511,127.8598,127.8981,8182.0
2022-03-30 15:00:00,133.69,133.78,133.64,133.77,12872.0,127.8885,127.9746,127.8407,127.965,12872.0
2022-03-30 15:05:00,133.76,133.77,133.68,133.71,15675.0,127.9555,127.965,127.879,127.9077,15675.0
2022-03-30 15:10:00,133.71,133.75,133.61,133.74,18473.0,127.9077,127.9459,127.812,127.9364,18473.0
2022-03-30 15:15:00,133.74,133.76,133.66,133.7,17572.0,127.9364,127.9555,127.8598,127.8981,17572.0
2022-03-30 15:20:00,133.69,133.71,133.41,133.47,17149.0,127.8885,127.9077,127.6207,127.6781,17149.0
2022-03-30 15:25:00,133.47,133.7,133.42,133.69,19105.0,127.6781,127.8981,127.6302,127.8885,19105.0
2022-03-30 15:30:00,133.7,133.77,133.61,133.72,25633.0,127.8981,127.965,127.812,127.9172,25633.0
2022-03-30 15:35:00,133.73,133.94,133.73,133.87,26685.0,127.9268,128.1277,127.9268,128.0607,26685.0
2022-03-30 15:40:00,133.87,133.97,133.78,133.86,22129.0,128.0607,128.1564,127.9746,128.0511,22129.0
2022-03-30 15:45:00,133.86,134.0,133.85,133.92,43306.0,128.0511,128.1851,128.0416,128.1085,43306.0
2022-03-30 15:50:00,133.92,133.93,133.77,133.86,65046.0,128.1085,128.1181,127.965,128.0511,65046.0
2022-03-30 15:55:00,133.87,134.36,133.87,134.35,95879.0,128.0607,128.5294,128.0607,128.5199,95879.0
2022-03-31 09:30:00,134.27,135.07,134.01,134.38,69566.0,128.4434,129.2086,128.1946,128.5486,69566.0
2022-03-31 09:35:00,134.35,134.77,134.21,134.74,45085.0,128.5199,128.9217,128.386,128.893,45085.0
2022-03-31 09:40:00,134.81,134.9,134.73,134.75,13967.0,128.9599,129.046,128.8834,128.9025,13967.0
2022-03-31 09:45:00,134.79,134.82,134.6,134.82,14701.0,128.9408,128.9695,128.759,128.9695,14701.0
2022-03-31 09:50:00,134.82,135.02,134.77,135.0,12628.0,128.9695,129.1608,128.9217,129.1417,12628.0
2022-03-31 09:55:00,135.03,135.11,134.81,134.93,27198.0,129.1704,129.2469,128.9599,129.0747,27198.0
2022-03-31 10:00:00,134.93,134.93,134.42,134.87,20449.0,129.0747,129.0747,128.5868,129.0173,20449.0
2022-03-31 10:05:00,134.94,135.1,134.92,135.02,25156.0,129.0843,129.2373,129.0651,129.1608,25156.0
2022-03-31 10:10:00,135.0,135.2,134.99,135.12,8464.0,129.1417,129.333,129.1321,129.2565,8464.0
2022-03-31 10:15:00,135.14,135.25,135.0,135.19,84388.0,129.2756,129.3808,129.1417,129.3234,84388.0
2022-03-31 10:20:00,135.15,135.24,134.89,135.01,11056.0,129.2852,129.3713,129.0364,129.1512,11056.0
2022-03-31 10:25:00,135.0,135.17,134.93,135.17,9525.0,129.1417,129.3043,129.0747,129.3043,9525.0
2022-03-31 10:30:00,135.17,135.23,135.11,135.17,16434.0,129.3043,129.3617,129.2469,129.3043,16434.0
2022-03-31 10:35:00,135.17,135.32,135.14,135.32,26964.0,129.3043,129.4478,129.2756,129.4478,26964.0
2022-03-31 10:40:00,135.33,135.61,135.32,135.61,13859.0,129.4574,129.7252,129.4478,129.7252,13859.0
2022-03-31 10:45:00,135.61,135.81,135.48,135.61,108562.0,129.7252,129.9165,129.6008,129.7252,108562.0
2022-03-31 10:50:00,135.58,135.77,135.47,135.77,183626.0,129.6965,129.8783,129.5913,129.8783,183626.0
2022-03-31 10:55:00,135.79,135.94,135.7,135.91,18824.0,129.8974,130.0409,129.8113,130.0122,18824.0
2022-03-31 11:00:00,135.91,135.94,135.74,135.86,17880.0,130.0122,130.0409,129.8496,129.9644,17880.0
2022-03-31 11:05:00,135.85,136.04,135.66,135.67,21930.0,129.9548,130.1365,129.773,129.7826,21930.0
2022-03-31 11:10:00,135.64,135.82,135.6,135.75,17986.0,129.7539,129.9261,129.7156,129.8591,17986.0
2022-03-31 11:15:00,135.74,135.81,135.62,135.66,22796.0,129.8496,129.9165,129.7348,129.773,22796.0
2022-03-31 11:20:00,135.66,135.73,135.3,135.3,18723.0,129.773,129.84,129.4287,129.4287,18723.0
2022-03-31 11:25:00,135.3,135.45,135.21,135.28,10862.0,129.4287,129.5721,129.3426,129.4095,10862.0
2022-03-31 11:30:00,135.24,135.26,135.11,135.15,12491.0,129.3713,129.3904,129.2469,129.2852,12491.0
2022-03-31 11:35:00,135.12,135.18,134.97,134.99,9939.0,129.2565,129.3139,129.113,129.1321,9939.0
2022-03-31 11:40:00,134.99,135.14,134.96,135.02,13902.0,129.1321,129.2756,129.1034,129.1608,13902.0
2022-03-31 11:45:00,135.0,135.01,134.84,134.93,10473.0,129.1417,129.1512,128.9886,129.0747,10473.0
2022-03-31 11:50:00,134.92,135.06,134.83,135.04,10411.0,129.0651,129.1991,128.979,129.1799,10411.0
2022-03-31 11:55:00,135.05,135.07,134.83,135.04,12592.0,129.1895,129.2086,128.979,129.1799,12592.0
2022-03-31 12:00:00,135.0,135.02,134.88,134.9,12376.0,129.1417,129.1608,129.0269,129.046,12376.0
2022-03-31 12:05:00,134.9,134.97,134.77,134.82,5886.0,129.046,129.113,128.9217,128.9695,5886.0
2022-03-31 12:10:00,134.8,134.8,134.52,134.53,18394.0,128.9504,128.9504,128.6825,128.6921,18394.0
2022-03-31 12:15:00,134.53,134.59,134.41,134.55,30515.0,128.6921,128.7495,128.5773,128.7112,30515.0
2022-03-31 12:20:00,134.51,134.52,134.31,134.31,18198.0,128.6729,128.6825,128.4816,128.4816,18198.0
2022-03-31 12:25:00,134.25,134.32,134.2,134.32,16566.0,128.4242,128.4912,128.3764,128.4912,16566.0
2022-03-31 12:30:00,134.34,134.51,134.28,134.49,12044.0,128.5103,128.6729,128.4529,128.6538,12044.0
2022-03-31 12:35:00,134.49,134.62,134.49,134.52,10882.0,128.6538,128.7782,128.6538,128.6825,10882.0
2022-03-31 12:40:00,134.52,134.52,134.35,134.39,8348.0,128.6825,128.6825,128.5199,128.5581,8348.0
2022-03-31 12:45:00,134.43,134.47,134.35,134.45,9416.0,128.5964,128.6347,128.5199,128.6155,9416.0
2022-03-31 12:50:00,134.52,134.56,134.35,134.37,31539.0,128.6825,128.7208,128.5199,128.539,31539.0
2022-03-31 12:55:00,134.4,134.44,134.32,134.38,5588.0,128.5677,128.606,128.4912,128.5486,5588.0
2022-03-31 13:00:00,134.39,134.54,134.39,134.51,7052.0,128.5581,128.7016,128.5581,128.6729,7052.0
2022-03-31 13:05:00,134.52,134.59,134.42,134.49,6159.0,128.6825,128.7495,128.5868,128.6538,6159.0
2022-03-31 13:10:00,134.47,134.48,134.39,134.39,8487.0,128.6347,128.6442,128.5581,128.5581,8487.0
2022-03-31 13:15:00,134.42,134.44,134.3,134.42,11982.0,128.5868,128.606,128.472,128.5868,11982.0
2022-03-31 13:20:00,134.38,134.38,134.11,134.2,7033.0,128.5486,128.5486,128.2903,128.3764,7033.0
2022-03-31 13:25:00,134.21,134.26,134.16,134.19,6466.0,128.386,128.4338,128.3381,128.3668,6466.0
2022-03-31 13:30:00,134.2,134.3,134.18,134.26,10020.0,128.3764,128.472,128.3573,128.4338,10020.0
2022-03-31 13:35:00,134.28,134.3,134.2,134.25,12767.0,128.4529,128.472,128.3764,128.4242,12767.0
2022-03-31 13:40:00,134.25,134.31,134.21,134.23,10966.0,128.4242,128.4816,128.386,128.4051,10966.0
2022-03-31 13:45:00,134.2,134.2,134.02,134.14,7421.0,128.3764,128.3764,128.2042,128.319,7421.0
2022-03-31 13:50:00,134.14,134.22,134.02,134.12,7559.0,128.319,128.3955,128.2042,128.2999,7559.0
2022-03-31 13:55:00,134.08,134.11,134.0,134.04,9205.0,128.2616,128.2903,128.1851,128.2233,9205.0
2022-03-31 14:00:00,134.0,134.07,133.92,134.07,11366.0,128.1851,128.252,128.1085,128.252,11366.0
2022-03-31 14:05:00,134.06,134.06,133.78,133.83,6670.0,128.2425,128.2425,127.9746,128.0224,6670.0
2022-03-31 14:10:00,133.8,133.85,133.73,133.73,7704.0,127.9937,128.0416,127.9268,127.9268,7704.0
2022-03-31 14:15:00,133.73,133.81,133.65,133.72,11080.0,127.9268,128.0033,127.8503,127.9172,11080.0
2022-03-31 14:20:00,133.69,133.75,133.69,133.72,6920.0,127.8885,127.9459,127.8885,127.9172,6920.0
2022-03-31 14:25:00,133.73,133.77,133.67,133.76,8894.0,127.9268,127.965,127.8694,127.9555,8894.0
2022-03-31 14:30:00,133.78,133.8,133.69,133.79,7922.0,127.9746,127.9937,127.8885,127.9842,7922.0
2022-03-31 14:35:00,133.79,133.82,133.66,133.72,8434.0,127.9842,128.0129,127.8598,127.9172,8434.0
2022-03-31 14:40:00,133.72,133.73,133.58,133.68,16279.0,127.9172,127.9268,127.7833,127.879,16279.0
2022-03-31 14:45:00,133.65,133.67,133.52,133.59,9544.0,127.8503,127.8694,127.7259,127.7929,9544.0
2022-03-31 14:50:00,133.59,133.67,133.54,133.55,13516.0,127.7929,127.8694,127.745,127.7546,13516.0
2022-03-31 14:55:00,133.57,133.69,133.57,133.67,6731.0,127.7737,127.8885,127.7737,127.8694,6731.0
2022-03-31 15:00:00,133.69,133.8,133.67,133.71,8552.0,127.8885,127.9937,127.8694,127.9077,8552.0
2022-03-31 15:05:00,133.7,133.78,133.67,133.75,11565.0,127.8981,127.9746,127.8694,127.9459,11565.0
2022-03-31 15:10:00,133.73,133.76,133.65,133.67,7953.0,127.9268,127.9555,127.8503,127.8694,7953.0
2022-03-31 15:15:00,133.67,133.67,133.56,133.6,12365.0,127.8694,127.8694,127.7642,127.8024,12365.0
2022-03-31 15:20:00,133.59,133.59,133.47,133.49,9526.0,127.7929,127.7929,127.6781,127.6972,9526.0
2022-03-31 15:25:00,133.5,133.5,133.25,133.37,13235.0,127.7068,127.7068,127.4676,127.5824,13235.0
2022-03-31 15:30:00,133.39,133.41,132.92,132.99,21008.0,127.6015,127.6207,127.1519,127.2189,21008.0
2022-03-31 15:35:00,132.98,133.12,132.84,132.91,24755.0,127.2093,127.3433,127.0754,127.1424,24755.0
2022-03-31 15:40:00,132.89,132.9,132.6,132.61,27959.0,127.1232,127.1328,126.8458,126.8554,27959.0
2022-03-31 15:45:00,132.64,132.83,132.61,132.77,41571.0,126.8841,127.0658,126.8554,127.0084,41571.0
2022-03-31 15:50:00,132.78,132.8,132.46,132.64,56730.0,127.018,127.0371,126.7119,126.8841,56730.0
2022-03-31 15:55:00,132.66,132.66,132.11,132.13,240214.0,126.9032,126.9032,126.3771,126.3962,240214.0
2022-04-01 09:30:00,132.13,133.05,131.83,131.99,62738.0,126.3962,127.2763,126.1092,126.2623,62738.0
2022-04-01 09:35:00,131.9,131.93,131.51,131.63,18821.0,126.1762,126.2049,125.8031,125.9179,18821.0
2022-04-01 09:40:00,131.72,132.06,131.72,131.8,24087.0,126.004,126.3293,126.004,126.0805,24087.0
2022-04-01 09:45:00,131.71,131.92,131.55,131.82,20855.0,125.9944,126.1953,125.8414,126.0997,20855.0
2022-04-01 09:50:00,131.84,131.92,131.55,131.83,16683.0,126.1188,126.1953,125.8414,126.1092,16683.0
2022-04-01 09:55:00,131.82,132.04,131.67,131.92,24123.0,126.0997,126.3101,125.9562,126.1953,24123.0
2022-04-01 10:00:00,131.92,132.1,131.78,132.07,21016.0,126.1953,126.3675,126.0614,126.3388,21016.0
2022-04-01 10:05:00,132.13,132.59,132.13,132.49,11822.0,126.3962,126.8363,126.3962,126.7406,11822.0
2022-04-01 10:10:00,132.5,132.85,132.5,132.8,10263.0,126.7502,127.085,126.7502,127.0371,10263.0
2022-04-01 10:15:00,132.79,132.79,132.54,132.74,9947.0,127.0276,127.0276,126.7884,126.9797,9947.0
2022-04-01 10:20:00,132.72,132.8,132.57,132.78,15953.0,126.9606,127.0371,126.8171,127.018,15953.0
2022-04-01 10:25:00,132.81,132.85,132.6,132.62,11629.0,127.0467,127.085,126.8458,126.865,11629.0
2022-04-01 10:30:00,132.64,132.64,132.49,132.49,14007.0,126.8841,126.8841,126.7406,126.7406,14007.0
2022-04-01 10:35:00,132.46,132.66,132.42,132.58,11254.0,126.7119,126.9032,126.6736,126.8267,11254.0
2022-04-01 10:40:00,132.56,132.56,132.27,132.28,6772.0,126.8076,126.8076,126.5301,126.5397,6772.0
2022-04-01 10:45:00,132.21,132.21,132.06,132.14,6763.0,126.4727,126.4727,126.3293,126.4058,6763.0
2022-04-01 10:50:00,132.16,132.52,132.16,132.5,14209.0,126.4249,126.7693,126.4249,126.7502,14209.0
2022-04-01 10:55:00,132.5,132.5,132.18,132.18,7212.0,126.7502,126.7502,126.444,126.444,7212.0
2022-04-01 11:00:00,132.13,132.13,131.95,132.01,5865.0,126.3962,126.3962,126.224,126.2814,5865.0
2022-04-01 11:05:00,132.01,132.21,132.0,132.15,8895.0,126.2814,126.4727,126.2719,126.4153,8895.0
2022-04-01 11:10:00,132.13,132.37,132.01,132.05,11953.0,126.3962,126.6258,126.2814,126.3197,11953.0
2022-04-01 11:15:00,132.05,132.42,132.04,132.3,7807.0,126.3197,126.6736,126.3101,126.5588,7807.0
2022-04-01 11:20:00,132.28,132.49,132.28,132.46,11222.0,126.5397,126.7406,126.5397,126.7119,11222.0
2022-04-01 11:25:00,132.47,132.68,132.43,132.65,6275.0,126.7215,126.9223,126.6832,126.8937,6275.0
2022-04-01 11:30:00,132.65,132.66,132.48,132.56,5846.0,126.8937,126.9032,126.731,126.8076,5846.0
2022-04-01 11:35:00,132.55,132.55,132.33,132.41,9392.0,126.798,126.798,126.5875,126.6641,9392.0
2022-04-01 11:40:00,132.38,132.38,132.21,132.34,6448.0,126.6354,126.6354,126.4727,126.5971,6448.0
2022-04-01 11:45:00,132.23,132.27,132.11,132.18,5549.0,126.4919,126.5301,126.3771,126.444,5549.0
2022-04-01 11:50:00,132.18,132.29,132.04,132.27,3137.0,126.444,126.5493,126.3101,126.5301,3137.0
2022-04-01 11:55:00,132.26,132.28,132.05,132.14,9549.0,126.5206,126.5397,126.3197,126.4058,9549.0
2022-04-01 12:00:00,132.14,132.16,131.99,132.01,4906.0,126.4058,126.4249,126.2623,126.2814,4906.0
2022-04-01 12:05:00,131.98,131.99,131.87,131.99,5367.0,126.2527,126.2623,126.1475,126.2623,5367.0
2022-04-01 12:10:00,132.01,132.01,131.87,131.92,5723.0,126.2814,126.2814,126.1475,126.1953,5723.0
2022-04-01 12:15:00,131.95,132.05,131.76,132.05,23249.0,126.224,126.3197,126.0423,126.3197,23249.0
2022-04-01 12:20:00,132.05,132.08,131.84,132.03,16968.0,126.3197,126.3484,126.1188,126.3006,16968.0
2022-04-01 12:25:00,132.05,132.18,132.04,132.18,6058.0,126.3197,126.444,126.3101,126.444,6058.0
2022-04-01 12:30:00,132.15,132.15,131.95,131.95,3761.0,126.4153,126.4153,126.224,126.224,3761.0
2022-04-01 12:35:00,131.92,132.06,131.86,132.02,4644.0,126.1953,126.3293,126.1379,126.291,4644.0
2022-04-01 12:40:00,132.0,132.28,131.95,132.25,13213.0,126.2719,126.5397,126.224,126.511,13213.0
2022-04-01 12:45:00,132.24,132.32,132.17,132.31,3755.0,126.5014,126.578,126.4345,126.5684,3755.0
2022-04-01 12:50:00,132.35,132.35,132.22,132.27,3793.0,126.6067,126.6067,126.4823,126.5301,3793.0
2022-04-01 12:55:00,132.24,132.32,132.19,132.19,5512.0,126.5014,126.578,126.4536,126.4536,5512.0
2022-04-01 13:00:00,132.19,132.27,132.11,132.22,3597.0,126.4536,126.5301,126.3771,126.4823,3597.0
2022-04-01 13:05:00,132.23,132.33,132.2,132.21,5892.0,126.4919,126.5875,126.4632,126.4727,5892.0
2022-04-01 13:10:00,132.15,132.15,131.95,132.03,4659.0,126.4153,126.4153,126.224,126.3006,4659.0
2022-04-01 13:15:00,132.0,132.0,131.88,131.92,4077.0,126.2719,126.2719,126.1571,126.1953,4077.0
2022-04-01 13:20:00,131.87,131.94,131.86,131.94,6614.0,126.1475,126.2145,126.1379,126.2145,6614.0
2022-04-01 13:25:00,131.95,131.98,131.88,131.98,6412.0,126.224,126.2527,126.1571,126.2527,6412.0
2022-04-01 13:30:00,131.96,132.12,131.96,132.09,6130.0,126.2336,126.3867,126.2336,126.358,6130.0
2022-04-01 13:35:00,132.1,132.28,132.07,132.2,6827.0,126.3675,126.5397,126.3388,126.4632,6827.0
2022-04-01 13:40:00,132.19,132.25,132.15,132.16,2699.0,126.4536,126.511,126.4153,126.4249,2699.0
2022-04-01 13:45:00,132.13,132.27,132.09,132.27,5534.0,126.3962,126.5301,126.358,126.5301,5534.0
2022-04-01 13:50:00,132.21,132.28,132.16,132.19,5484.0,126.4727,126.5397,126.4249,126.4536,5484.0
2022-04-01 13:55:00,132.19,132.39,132.17,132.33,8780.0,126.4536,126.6449,126.4345,126.5875,8780.0
2022-04-01 14:00:00,132.33,132.54,132.28,132.53,6360.0,126.5875,126.7884,126.5397,126.7789,6360.0
2022-04-01 14:05:00,132.59,132.61,132.42,132.44,6538.0,126.8363,126.8554,126.6736,126.6928,6538.0
2022-04-01 14:10:00,132.49,132.51,132.38,132.49,6358.0,126.7406,126.7597,126.6354,126.7406,6358.0
2022-04-01 14:15:00,132.5,132.55,132.43,132.43,5584.0,126.7502,126.798,126.6832,126.6832,5584.0
2022-04-01 14:20:00,132.43,132.55,132.42,132.5,6880.0,126.6832,126.798,126.6736,126.7502,6880.0
2022-04-01 14:25:00,132.49,132.62,132.45,132.53,6994.0,126.7406,126.865,126.7023,126.7789,6994.0
2022-04-01 14:30:00,132.53,132.65,132.52,132.59,5243.0,126.7789,126.8937,126.7693,126.8363,5243.0
2022-04-01 14:35:00,132.63,132.63,132.53,132.55,7860.0,126.8745,126.8745,126.7789,126.798,7860.0
2022-04-01 14:40:00,132.56,132.62,132.52,132.59,6867.0,126.8076,126.865,126.7693,126.8363,6867.0
2022-04-01 14:45:00,132.64,132.64,132.55,132.55,3095.0,126.8841,126.8841,126.798,126.798,3095.0
2022-04-01 14:50:00,132.55,132.55,132.42,132.52,7843.0,126.798,126.798,126.6736,126.7693,7843.0
2022-04-01 14:55:00,132.51,132.59,132.39,132.42,8806.0,126.7597,126.8363,126.6449,126.6736,8806.0
2022-04-01 15:00:00,132.42,132.56,132.42,132.46,11075.0,126.6736,126.8076,126.6736,126.7119,11075.0
2022-04-01 15:05:00,132.46,132.46,132.27,132.29,7826.0,126.7119,126.7119,126.5301,126.5493,7826.0
2022-04-01 15:10:00,132.3,132.32,132.15,132.27,9321.0,126.5588,126.578,126.4153,126.5301,9321.0
2022-04-01 15:15:00,132.27,132.34,131.99,131.99,10112.0,126.5301,126.5971,126.2623,126.2623,10112.0
2022-04-01 15:20:00,132.01,132.06,131.94,131.96,14041.0,126.2814,126.3293,126.2145,126.2336,14041.0
2022-04-01 15:25:00,131.95,132.04,131.92,132.0,13743.0,126.224,126.3101,126.1953,126.2719,13743.0
2022-04-01 15:30:00,132.0,132.1,131.94,131.98,15997.0,126.2719,126.3675,126.2145,126.2527,15997.0
2022-04-01 15:35:00,132.0,132.01,131.86,131.87,18913.0,126.2719,126.2814,126.1379,126.1475,18913.0
2022-04-01 15:40:00,131.89,131.98,131.83,131.98,20802.0,126.1666,126.2527,126.1092,126.2527,20802.0
2022-04-01 15:45:00,131.96,132.19,131.93,132.19,27413.0,126.2336,126.4536,126.2049,126.4536,27413.0
2022-04-01 15:50:00,132.19,132.57,132.19,132.54,50356.0,126.4536,126.8171,126.4536,126.7884,50356.0
2022-04-01 15:55:00,132.53,132.79,132.48,132.69,113855.0,126.7789,127.0276,126.731,126.9319,113855.0
2022-04-04 09:30:00,132.7,132.93,131.91,131.96,42098.0,126.9415,127.1615,126.1858,126.2336,42098.0
2022-04-04 09:35:00,132.02,132.4,132.0,132.19,17263.0,126.291,126.6545,126.2719,126.4536,17263.0
2022-04-04 09:40:00,132.25,132.54,132.02,132.11,16038.0,126.511,126.7884,126.291,126.3771,16038.0
2022-04-04 09:45:00,132.11,132.13,131.6,131.6,12878.0,126.3771,126.3962,125.8892,125.8892,12878.0
2022-04-04 09:50:00,131.6,131.87,131.59,131.78,11045.0,125.8892,126.1475,125.8796,126.0614,11045.0
2022-04-04 09:55:00,131.82,131.94,131.7,131.71,7945.0,126.0997,126.2145,125.9849,125.9944,7945.0
2022-04-04 10:00:00,131.69,131.79,131.56,131.56,9439.0,125.9753,126.071,125.851,125.851,9439.0
2022-04-04 10:05:00,131.58,132.05,131.57,131.91,12888.0,125.8701,126.3197,125.8605,126.1858,12888.0
2022-04-04 10:10:00,131.87,131.99,131.76,131.85,11240.0,126.1475,126.2623,126.0423,126.1284,11240.0
2022-04-04 10:15:00,131.87,131.99,131.76,131.96,11595.0,126.1475,126.2623,126.0423,126.2336,11595.0
2022-04-04 10:20:00,131.97,132.06,131.83,131.94,10013.0,126.2432,126.3293,126.1092,126.2145,10013.0
2022-04-04 10:25:00,132.0,132.08,131.86,131.94,10976.0,126.2719,126.3484,126.1379,126.2145,10976.0
2022-04-04 10:30:00,131.95,132.02,131.9,131.95,7847.0,126.224,126.291,126.1762,126.224,7847.0
2022-04-04 10:35:00,131.96,132.04,131.69,131.69,9803.0,126.2336,126.3101,125.9753,125.9753,9803.0
2022-04-04 10:40:00,131.64,131.73,131.48,131.48,9263.0,125.9275,126.0136,125.7744,125.7744,9263.0
2022-04-04 10:45:00,131.48,131.63,131.47,131.61,13766.0,125.7744,125.9179,125.7649,125.8988,13766.0
2022-04-04 10:50:00,131.59,131.61,131.25,131.25,11783.0,125.8796,125.8988,125.5544,125.5544,11783.0
2022-04-04 10:55:00,131.21,131.29,131.04,131.17,12240.0,125.5161,125.5927,125.3535,125.4779,12240.0
2022-04-04 11:00:00,131.15,131.33,131.07,131.25,10717.0,125.4587,125.6309,125.3822,125.5544,10717.0
2022-04-04 11:05:00,131.23,131.24,131.04,131.08,13434.0,125.5353,125.5448,125.3535,125.3918,13434.0
2022-04-04 11:10:00,131.06,131.06,130.81,130.89,15077.0,125.3726,125.3726,125.1335,125.21,15077.0
2022-04-04 11:15:00,130.89,131.17,130.84,130.97,12602.0,125.21,125.4779,125.1622,125.2866,12602.0
2022-04-04 11:20:00,130.95,131.0,130.89,131.0,12861.0,125.2674,125.3153,125.21,125.3153,12861.0
2022-04-04 11:25:00,130.99,131.03,130.89,130.9,15217.0,125.3057,125.344,125.21,125.2196,15217.0
2022-04-04 11:30:00,130.88,130.95,130.82,130.92,17296.0,125.2005,125.2674,125.1431,125.2387,17296.0
2022-04-04 11:35:00,130.93,131.03,130.86,130.89,11946.0,125.2483,125.344,125.1813,125.21,11946.0
2022-04-04 11:40:00,130.87,130.98,130.82,130.91,15973.0,125.1909,125.2961,125.1431,125.2292,15973.0
2022-04-04 11:45:00,130.88,130.92,130.79,130.85,11362.0,125.2005,125.2387,125.1144,125.1718,11362.0
2022-04-04 11:50:00,130.87,130.9,130.76,130.89,11354.0,125.1909,125.2196,125.0857,125.21,11354.0
2022-04-04 11:55:00,130.88,130.94,130.8,130.81,8501.0,125.2005,125.2579,125.1239,125.1335,8501.0
2022-04-04 12:00:00,130.8,130.93,130.78,130.88,8262.0,125.1239,125.2483,125.1048,125.2005,8262.0
2022-04-04 12:05:00,130.87,131.01,130.87,130.99,12093.0,125.1909,125.3248,125.1909,125.3057,12093.0
2022-04-04 12:10:00,131.0,131.11,130.9,130.92,9031.0,125.3153,125.4205,125.2196,125.2387,9031.0
2022-04-04 12:15:00,130.94,130.94,130.74,130.81,7214.0,125.2579,125.2579,125.0665,125.1335,7214.0
2022-04-04 12:20:00,130.79,130.83,130.71,130.75,8562.0,125.1144,125.1526,125.0378,125.0761,8562.0
2022-04-04 12:25:00,130.74,130.8,130.58,130.64,8882.0,125.0665,125.1239,124.9135,124.9709,8882.0
2022-04-04 12:30:00,130.68,130.74,130.66,130.67,8914.0,125.0091,125.0665,124.99,124.9996,8914.0
2022-04-04 12:35:00,130.66,130.69,130.39,130.43,7418.0,124.99,125.0187,124.7317,124.77,7418.0
2022-04-04 12:40:00,130.44,130.44,130.3,130.32,5864.0,124.7796,124.7796,124.6456,124.6648,5864.0
2022-04-04 12:45:00,130.32,130.33,130.12,130.12,8850.0,124.6648,124.6743,124.4734,124.4734,8850.0
2022-04-04 12:50:00,130.15,130.28,130.15,130.16,7772.0,124.5021,124.6265,124.5021,124.5117,7772.0
2022-04-04 12:55:00,130.12,130.21,130.05,130.09,7531.0,124.4734,124.5595,124.4065,124.4447,7531.0
2022-04-04 13:00:00,130.1,130.2,130.04,130.2,7167.0,124.4543,124.55,124.3969,124.55,7167.0
2022-04-04 13:05:00,130.22,130.26,130.16,130.19,10836.0,124.5691,124.6074,124.5117,124.5404,10836.0
2022-04-04 13:10:00,130.17,130.23,130.09,130.2,12538.0,124.5213,124.5787,124.4447,124.55,12538.0
2022-04-04 13:15:00,130.21,130.38,130.16,130.38,7565.0,124.5595,124.7222,124.5117,124.7222,7565.0
2022-04-04 13:20:00,130.33,130.4,130.32,130.4,4542.0,124.6743,124.7413,124.6648,124.7413,4542.0
2022-04-04 13:25:00,130.4,130.61,130.4,130.57,6288.0,124.7413,124.9422,124.7413,124.9039,6288.0
2022-04-04 13:30:00,130.57,130.68,130.56,130.56,7007.0,124.9039,125.0091,124.8943,124.8943,7007.0
2022-04-04 13:35:00,130.58,130.6,130.49,130.49,5509.0,124.9135,124.9326,124.8274,124.8274,5509.0
2022-04-04 13:40:00,130.47,130.52,130.44,130.51,10521.0,124.8083,124.8561,124.7796,124.8465,10521.0
2022-04-04 13:45:00,130.5,130.5,130.35,130.35,10356.0,124.837,124.837,124.6935,124.6935,10356.0
2022-04-04 13:50:00,130.34,130.39,130.34,130.38,7858.0,124.6839,124.7317,124.6839,124.7222,7858.0
2022-04-04 13:55:00,130.39,130.56,130.39,130.56,7978.0,124.7317,124.8943,124.7317,124.8943,7978.0
2022-04-04 14:00:00,130.54,130.55,130.5,130.53,5751.0,124.8752,124.8848,124.837,124.8656,5751.0
2022-04-04 14:05:00,130.54,130.59,130.5,130.52,9095.0,124.8752,124.923,124.837,124.8561,9095.0
2022-04-04 14:10:00,130.5,130.54,130.44,130.44,5571.0,124.837,124.8752,124.7796,124.7796,5571.0
2022-04-04 14:15:00,130.44,130.46,130.35,130.36,6326.0,124.7796,124.7987,124.6935,124.703,6326.0
2022-04-04 14:20:00,130.36,130.5,130.35,130.48,9232.0,124.703,124.837,124.6935,124.8178,9232.0
2022-04-04 14:25:00,130.5,130.59,130.33,130.4,12378.0,124.837,124.923,124.6743,124.7413,12378.0
2022-04-04 14:30:00,130.42,130.46,130.33,130.39,7743.0,124.7604,124.7987,124.6743,124.7317,7743.0
2022-04-04 14:35:00,130.4,130.43,130.36,130.43,6281.0,124.7413,124.77,124.703,124.77,6281.0
2022-04-04 14:40:00,130.42,130.43,130.34,130.39,6915.0,124.7604,124.77,124.6839,124.7317,6915.0
2022-04-04 14:45:00,130.4,130.43,130.33,130.33,6064.0,124.7413,124.77,124.6743,124.6743,6064.0
2022-04-04 14:50:00,130.31,130.42,130.31,130.42,6032.0,124.6552,124.7604,124.6552,124.7604,6032.0
2022-04-04 14:55:00,130.43,130.5,130.41,130.42,7532.0,124.77,124.837,124.7509,124.7604,7532.0
2022-04-04 15:00:00,130.42,130.53,130.41,130.53,8920.0,124.7604,124.8656,124.7509,124.8656,8920.0
2022-04-04 15:05:00,130.55,130.68,130.53,130.68,11049.0,124.8848,125.0091,124.8656,125.0091,11049.0
2022-04-04 15:10:00,130.71,130.73,130.58,130.66,9741.0,125.0378,125.057,124.9135,124.99,9741.0
2022-04-04 15:15:00,130.66,130.66,130.55,130.56,10092.0,124.99,124.99,124.8848,124.8943,10092.0
2022-04-04 15:20:00,130.58,130.66,130.58,130.58,9863.0,124.9135,124.99,124.9135,124.9135,9863.0
2022-04-04 15:25:00,130.61,130.65,130.55,130.62,11103.0,124.9422,124.9804,124.8848,124.9517,11103.0
2022-04-04 15:30:00,130.63,130.64,130.47,130.5,18021.0,124.9613,124.9709,124.8083,124.837,18021.0
2022-04-04 15:35:00,130.53,130.59,130.43,130.47,18740.0,124.8656,124.923,124.77,124.8083,18740.0
2022-04-04 15:40:00,130.45,130.49,130.38,130.45,28990.0,124.7891,124.8274,124.7222,124.7891,28990.0
2022-04-04 15:45:00,130.44,130.55,130.38,130.53,28807.0,124.7796,124.8848,124.7222,124.8656,28807.0
2022-04-04 15:50:00,130.51,130.64,130.46,130.6,48333.0,124.8465,124.9709,124.7987,124.9326,48333.0
2022-04-04 15:55:00,130.58,130.65,130.42,130.62,102926.0,124.9135,124.9804,124.7604,124.9517,102926.0
2022-04-05 09:30:00,130.75,131.5,130.75,131.5,80355.0,125.0761,125.7936,125.0761,125.7936,80355.0
2022-04-05 09:35:00,131.5,132.34,131.5,132.26,33372.0,125.7936,126.5971,125.7936,126.5206,33372.0
2022-04-05 09:40:00,132.41,132.5,132.2,132.23,17402.0,126.6641,126.7502,126.4632,126.4919,17402.0
2022-04-05 09:45:00,132.22,132.37,131.92,131.99,9726.0,126.4823,126.6258,126.1953,126.2623,9726.0
2022-04-05 09:50:00,131.99,132.0,131.67,131.78,8326.0,126.2623,126.2719,125.9562,126.0614,8326.0
2022-04-05 09:55:00,131.81,132.02,131.7,132.0,9610.0,126.0901,126.291,125.9849,126.2719,9610.0
2022-04-05 10:00:00,132.03,132.28,131.97,132.18,51184.0,126.3006,126.5397,126.2432,126.444,51184.0
2022-04-05 10:05:00,132.19,132.21,132.04,132.09,8602.0,126.4536,126.4727,126.3101,126.358,8602.0
2022-04-05 10:10:00,132.08,132.49,132.02,132.47,63096.0,126.3484,126.7406,126.291,126.7215,63096.0
2022-04-05 10:15:00,132.49,132.49,132.16,132.24,19485.0,126.7406,126.7406,126.4249,126.5014,19485.0
2022-04-05 10:20:00,132.25,132.4,132.22,132.37,29204.0,126.511,126.6545,126.4823,126.6258,29204.0
2022-04-05 10:25:00,132.34,132.54,132.34,132.48,31117.0,126.5971,126.7884,126.5971,126.731,31117.0
2022-04-05 10:30:00,132.44,132.79,132.44,132.75,32207.0,126.6928,127.0276,126.6928,126.9893,32207.0
2022-04-05 10:35:00,132.72,132.9,132.63,132.63,7243.0,126.9606,127.1328,126.8745,126.8745,7243.0
2022-04-05 10:40:00,132.65,132.87,132.64,132.84,14245.0,126.8937,127.1041,126.8841,127.0754,14245.0
2022-04-05 10:45:00,132.81,133.09,132.7,133.03,15166.0,127.0467,127.3146,126.9415,127.2572,15166.0
2022-04-05 10:50:00,133.06,133.1,132.93,133.09,12850.0,127.2859,127.3241,127.1615,127.3146,12850.0
2022-04-05 10:55:00,133.07,133.15,132.9,132.97,13568.0,127.2954,127.372,127.1328,127.1998,13568.0
2022-04-05 11:00:00,132.96,132.96,132.75,132.88,14855.0,127.1902,127.1902,126.9893,127.1137,14855.0
2022-04-05 11:05:00,132.89,132.97,132.74,132.8,8855.0,127.1232,127.1998,126.9797,127.0371,8855.0
2022-04-05 11:10:00,132.83,132.99,132.82,132.84,9566.0,127.0658,127.2189,127.0563,127.0754,9566.0
2022-04-05 11:15:00,132.86,133.12,132.84,132.95,15430.0,127.0945,127.3433,127.0754,127.1806,15430.0
2022-04-05 11:20:00,132.97,133.22,132.96,133.16,8404.0,127.1998,127.4389,127.1902,127.3815,8404.0
2022-04-05 11:25:00,133.25,133.32,133.1,133.29,25616.0,127.4676,127.5346,127.3241,127.5059,25616.0
2022-04-05 11:30:00,133.28,133.52,133.2,133.38,11404.0,127.4963,127.7259,127.4198,127.592,11404.0
2022-04-05 11:35:00,133.4,133.41,132.94,132.95,22599.0,127.6111,127.6207,127.1711,127.1806,22599.0
2022-04-05 11:40:00,132.96,133.04,132.94,133.02,4566.0,127.1902,127.2667,127.1711,127.2476,4566.0
2022-04-05 11:45:00,132.99,133.02,132.84,132.87,7590.0,127.2189,127.2476,127.0754,127.1041,7590.0
2022-04-05 11:50:00,132.86,132.96,132.83,132.9,12001.0,127.0945,127.1902,127.0658,127.1328,12001.0
2022-04-05 11:55:00,132.9,132.9,132.65,132.67,7806.0,127.1328,127.1328,126.8937,126.9128,7806.0
2022-04-05 12:00:00,132.65,132.65,132.53,132.6,5563.0,126.8937,126.8937,126.7789,126.8458,5563.0
2022-04-05 12:05:00,132.59,132.6,132.39,132.42,5011.0,126.8363,126.8458,126.6449,126.6736,5011.0
2022-04-05 12:10:00,132.42,132.5,132.3,132.4,17038.0,126.6736,126.7502,126.5588,126.6545,17038.0
2022-04-05 12:15:00,132.38,132.38,132.08,132.08,12563.0,126.6354,126.6354,126.3484,126.3484,12563.0
2022-04-05 12:20:00,132.07,132.09,131.89,131.91,6407.0,126.3388,126.358,126.1666,126.1858,6407.0
2022-04-05 12:25:00,131.89,131.91,131.76,131.76,7998.0,126.1666,126.1858,126.0423,126.0423,7998.0
2022-04-05 12:30:00,131.76,131.88,131.75,131.88,6533.0,126.0423,126.1571,126.0327,126.1571,6533.0
2022-04-05 12:35:00,131.88,132.06,131.85,132.03,5786.0,126.1571,126.3293,126.1284,126.3006,5786.0
2022-04-05 12:40:00,132.03,132.12,132.02,132.1,6051.0,126.3006,126.3867,126.291,126.3675,6051.0
2022-04-05 12:45:00,132.08,132.21,132.08,132.21,5118.0,126.3484,126.4727,126.3484,126.4727,5118.0
2022-04-05 12:50:00,132.19,132.2,132.14,132.16,4455.0,126.4536,126.4632,126.4058,126.4249,4455.0
2022-04-05 12:55:00,132.15,132.15,132.03,132.03,3591.0,126.4153,126.4153,126.3006,126.3006,3591.0
2022-04-05 13:00:00,132.02,132.02,131.91,131.93,6106.0,126.291,126.291,126.1858,126.2049,6106.0
2022-04-05 13:05:00,131.93,132.12,131.87,132.09,5037.0,126.2049,126.3867,126.1475,126.358,5037.0
2022-04-05 13:10:00,132.11,132.14,132.02,132.02,4120.0,126.3771,126.4058,126.291,126.291,4120.0
2022-04-05 13:15:00,132.02,132.05,131.93,132.03,5847.0,126.291,126.3197,126.2049,126.3006,5847.0
2022-04-05 13:20:00,132.05,132.06,132.01,132.05,5666.0,126.3197,126.3293,126.2814,126.3197,5666.0
2022-04-05 13:25:00,132.01,132.04,131.91,131.93,4240.0,126.2814,126.3101,126.1858,126.2049,4240.0
2022-04-05 13:30:00,131.94,131.95,131.83,131.88,5202.0,126.2145,126.224,126.1092,126.1571,5202.0
2022-04-05 13:35:00,131.88,131.9,131.76,131.76,5794.0,126.1571,126.1762,126.0423,126.0423,5794.0
2022-04-05 13:40:00,131.76,131.78,131.63,131.63,5233.0,126.0423,126.0614,125.9179,125.9179,5233.0
2022-04-05 13:45:00,131.6,131.6,131.51,131.52,3671.0,125.8892,125.8892,125.8031,125.8127,3671.0
2022-04-05 13:50:00,131.47,131.48,131.32,131.33,7795.0,125.7649,125.7744,125.6214,125.6309,7795.0
2022-04-05 13:55:00,131.35,131.4,131.24,131.25,9809.0,125.6501,125.6979,125.5448,125.5544,9809.0
2022-04-05 14:00:00,131.28,131.28,131.16,131.18,3567.0,125.5831,125.5831,125.4683,125.4874,3567.0
2022-04-05 14:05:00,131.2,131.28,131.17,131.23,5535.0,125.5066,125.5831,125.4779,125.5353,5535.0
2022-04-05 14:10:00,131.2,131.22,131.17,131.19,4062.0,125.5066,125.5257,125.4779,125.497,4062.0
2022-04-05 14:15:00,131.19,131.28,131.12,131.18,18081.0,125.497,125.5831,125.43,125.4874,18081.0
2022-04-05 14:20:00,131.2,131.21,131.1,131.12,13027.0,125.5066,125.5161,125.4109,125.43,13027.0
2022-04-05 14:25:00,131.14,131.15,131.03,131.03,43289.0,125.4492,125.4587,125.344,125.344,43289.0
2022-04-05 14:30:00,131.03,131.08,130.96,130.97,13842.0,125.344,125.3918,125.277,125.2866,13842.0
2022-04-05 14:35:00,130.99,130.99,130.8,130.8,15004.0,125.3057,125.3057,125.1239,125.1239,15004.0
2022-04-05 14:40:00,130.8,130.86,130.69,130.7,23479.0,125.1239,125.1813,125.0187,125.0283,23479.0
2022-04-05 14:45:00,130.7,131.07,130.68,131.06,23416.0,125.0283,125.3822,125.0091,125.3726,23416.0
2022-04-05 14:50:00,131.08,131.1,131.01,131.06,8927.0,125.3918,125.4109,125.3248,125.3726,8927.0
2022-04-05 14:55:00,131.08,131.12,130.87,130.88,8515.0,125.3918,125.43,125.1909,125.2005,8515.0
2022-04-05 15:00:00,130.87,131.03,130.84,130.84,6201.0,125.1909,125.344,125.1622,125.1622,6201.0
2022-04-05 15:05:00,130.88,130.91,130.81,130.84,6574.0,125.2005,125.2292,125.1335,125.1622,6574.0
2022-04-05 15:10:00,130.84,130.87,130.64,130.67,11090.0,125.1622,125.1909,124.9709,124.9996,11090.0
2022-04-05 15:15:00,130.65,130.71,130.57,130.58,7309.0,124.9804,125.0378,124.9039,124.9135,7309.0
2022-04-05 15:20:00,130.58,130.66,130.51,130.66,14585.0,124.9135,124.99,124.8465,124.99,14585.0
2022-04-05 15:25:00,130.64,130.65,130.57,130.57,10072.0,124.9709,124.9804,124.9039,124.9039,10072.0
2022-04-05 15:30:00,130.54,130.54,130.28,130.31,12167.0,124.8752,124.8752,124.6265,124.6552,12167.0
2022-04-05 15:35:00,130.31,130.31,130.08,130.2,41522.0,124.6552,124.6552,124.4352,124.55,41522.0
2022-04-05 15:40:00,130.2,130.25,130.08,130.2,29181.0,124.55,124.5978,124.4352,124.55,29181.0
2022-04-05 15:45:00,130.19,130.19,130.02,130.04,20943.0,124.5404,124.5404,124.3778,124.3969,20943.0
2022-04-05 15:50:00,130.07,130.4,130.02,130.31,67673.0,124.4256,124.7413,124.3778,124.6552,67673.0
2022-04-05 15:55:00,130.29,130.56,130.29,130.54,139925.0,124.6361,124.8943,124.6361,124.8752,139925.0
2022-04-06 09:30:00,129.76,130.42,129.51,129.69,64915.0,124.1291,124.7604,123.8899,124.0621,64915.0
2022-04-06 09:35:00,129.72,130.0,129.52,129.96,14537.0,124.0908,124.3586,123.8995,124.3204,14537.0
2022-04-06 09:40:00,129.94,130.17,129.84,129.89,40747.0,124.3013,124.5213,124.2056,124.2534,40747.0
2022-04-06 09:45:00,129.92,129.96,129.6,129.78,15197.0,124.2821,124.3204,123.976,124.1482,15197.0
2022-04-06 09:50:00,129.78,130.09,129.62,130.03,27067.0,124.1482,124.4447,123.9951,124.3873,27067.0
2022-04-06 09:55:00,130.06,130.22,129.91,129.97,20877.0,124.416,124.5691,124.2726,124.3299,20877.0
2022-04-06 10:00:00,129.96,130.17,129.81,129.85,49984.0,124.3204,124.5213,124.1769,124.2152,49984.0
2022-04-06 10:05:00,129.83,130.0,129.82,129.94,23664.0,124.196,124.3586,124.1865,124.3013,23664.0
2022-04-06 10:10:00,129.94,130.09,129.65,129.88,26447.0,124.3013,124.4447,124.0238,124.2439,26447.0
2022-04-06 10:15:00,129.91,129.91,129.39,129.4,23197.0,124.2726,124.2726,123.7751,123.7847,23197.0
2022-04-06 10:20:00,129.45,129.57,129.21,129.25,43052.0,123.8325,123.9473,123.6029,123.6412,43052.0
2022-04-06 10:25:00,129.28,129.29,128.91,128.95,26527.0,123.6699,123.6795,123.3159,123.3542,26527.0
2022-04-06 10:30:00,128.94,129.03,128.56,128.66,51978.0,123.3446,123.4307,122.9811,123.0768,51978.0
2022-04-06 10:35:00,128.64,129.12,128.54,129.08,45779.0,123.0577,123.5168,122.962,123.4786,45779.0
2022-04-06 10:40:00,129.0,129.36,128.97,129.29,24512.0,123.402,123.7464,123.3733,123.6795,24512.0
2022-04-06 10:45:00,129.24,129.3,128.99,129.17,31154.0,123.6316,123.689,123.3925,123.5647,31154.0
2022-04-06 10:50:00,129.25,129.27,129.13,129.14,17139.0,123.6412,123.6603,123.5264,123.536,17139.0
2022-04-06 10:55:00,129.14,129.25,129.05,129.16,13046.0,123.536,123.6412,123.4499,123.5551,13046.0
2022-04-06 11:00:00,129.13,129.22,129.04,129.22,25604.0,123.5264,123.6125,123.4403,123.6125,25604.0
2022-04-06 11:05:00,129.21,129.26,129.07,129.08,14670.0,123.6029,123.6508,123.469,123.4786,14670.0
2022-04-06 11:10:00,129.09,129.19,129.06,129.12,10979.0,123.4881,123.5838,123.4594,123.5168,10979.0
2022-04-06 11:15:00,129.06,129.06,128.91,128.95,6391.0,123.4594,123.4594,123.3159,123.3542,6391.0
2022-04-06 11:20:00,128.97,129.12,128.81,128.81,16003.0,123.3733,123.5168,123.2203,123.2203,16003.0
2022-04-06 11:25:00,128.81,129.09,128.8,129.08,17295.0,123.2203,123.4881,123.2107,123.4786,17295.0
2022-04-06 11:30:00,129.1,129.18,129.01,129.16,12550.0,123.4977,123.5742,123.4116,123.5551,12550.0
2022-04-06 11:35:00,129.17,129.23,128.95,128.97,19699.0,123.5647,123.6221,123.3542,123.3733,19699.0
2022-04-06 11:40:00,128.97,129.1,128.96,128.98,14186.0,123.3733,123.4977,123.3638,123.3829,14186.0
2022-04-06 11:45:00,129.0,129.12,128.95,129.09,22073.0,123.402,123.5168,123.3542,123.4881,22073.0
2022-04-06 11:50:00,129.12,129.25,129.12,129.24,22984.0,123.5168,123.6412,123.5168,123.6316,22984.0
2022-04-06 11:55:00,129.2,129.21,128.98,129.0,18969.0,123.5934,123.6029,123.3829,123.402,18969.0
2022-04-06 12:00:00,129.02,129.13,128.99,129.13,29866.0,123.4212,123.5264,123.3925,123.5264,29866.0
2022-04-06 12:05:00,129.13,129.47,129.09,129.47,7899.0,123.5264,123.8516,123.4881,123.8516,7899.0
2022-04-06 12:10:00,129.5,129.65,129.46,129.54,13928.0,123.8803,124.0238,123.8421,123.9186,13928.0
2022-04-06 12:15:00,129.53,129.53,129.31,129.35,10138.0,123.909,123.909,123.6986,123.7369,10138.0
2022-04-06 12:20:00,129.32,129.46,129.3,129.41,9387.0,123.7082,123.8421,123.689,123.7943,9387.0
2022-04-06 12:25:00,129.42,129.44,129.39,129.43,4603.0,123.8038,123.8229,123.7751,123.8134,4603.0
2022-04-06 12:30:00,129.43,129.55,129.39,129.49,21326.0,123.8134,123.9282,123.7751,123.8708,21326.0
2022-04-06 12:35:00,129.49,129.58,129.48,129.57,5770.0,123.8708,123.9569,123.8612,123.9473,5770.0
2022-04-06 12:40:00,129.55,129.65,129.49,129.6,17518.0,123.9282,124.0238,123.8708,123.976,17518.0
2022-04-06 12:45:00,129.65,129.69,129.57,129.62,9461.0,124.0238,124.0621,123.9473,123.9951,9461.0
2022-04-06 12:50:00,129.6,129.63,129.56,129.6,3743.0,123.976,124.0047,123.9377,123.976,3743.0
2022-04-06 12:55:00,129.59,129.59,129.52,129.56,4234.0,123.9664,123.9664,123.8995,123.9377,4234.0
2022-04-06 13:00:00,129.54,129.59,129.54,129.55,4867.0,123.9186,123.9664,123.9186,123.9282,4867.0
2022-04-06 13:05:00,129.58,129.71,129.58,129.68,7758.0,123.9569,124.0812,123.9569,124.0525,7758.0
2022-04-06 13:10:00,129.69,129.75,129.68,129.73,4340.0,124.0621,124.1195,124.0525,124.1004,4340.0
2022-04-06 13:15:00,129.75,129.81,129.66,129.66,6876.0,124.1195,124.1769,124.0334,124.0334,6876.0
2022-04-06 13:20:00,129.66,129.74,129.62,129.74,7720.0,124.0334,124.1099,123.9951,124.1099,7720.0
2022-04-06 13:25:00,129.75,129.76,129.5,129.59,13617.0,124.1195,124.1291,123.8803,123.9664,13617.0
2022-04-06 13:30:00,129.58,129.61,129.4,129.41,10858.0,123.9569,123.9856,123.7847,123.7943,10858.0
2022-04-06 13:35:00,129.43,129.43,129.23,129.31,11761.0,123.8134,123.8134,123.6221,123.6986,11761.0
2022-04-06 13:40:00,129.3,129.37,129.26,129.29,7835.0,123.689,123.756,123.6508,123.6795,7835.0
2022-04-06 13:45:00,129.28,129.28,129.05,129.13,10505.0,123.6699,123.6699,123.4499,123.5264,10505.0
2022-04-06 13:50:00,129.14,129.14,128.93,128.97,17545.0,123.536,123.536,123.3351,123.3733,17545.0
2022-04-06 13:55:00,128.97,129.0,128.92,128.96,8326.0,123.3733,123.402,123.3255,123.3638,8326.0
2022-04-06 14:00:00,128.96,129.42,128.78,129.15,15901.0,123.3638,123.8038,123.1916,123.5455,15901.0
2022-04-06 14:05:00,129.12,129.12,128.65,128.72,7246.0,123.5168,123.5168,123.0672,123.1342,7246.0
2022-04-06 14:10:00,128.68,128.7,128.52,128.53,31642.0,123.0959,123.1151,122.9429,122.9524,31642.0
2022-04-06 14:15:00,128.5,128.55,128.37,128.52,10637.0,122.9237,122.9716,122.7994,122.9429,10637.0
2022-04-06 14:20:00,128.53,128.8,128.53,128.74,13564.0,122.9524,123.2107,122.9524,123.1533,13564.0
2022-04-06 14:25:00,128.74,128.93,128.74,128.88,11214.0,123.1533,123.3351,123.1533,123.2872,11214.0
2022-04-06 14:30:00,128.91,129.21,128.83,129.11,17382.0,123.3159,123.6029,123.2394,123.5073,17382.0
2022-04-06 14:35:00,129.13,129.2,128.99,129.04,14232.0,123.5264,123.5934,123.3925,123.4403,14232.0
2022-04-06 14:40:00,129.02,129.16,128.99,129.08,16421.0,123.4212,123.5551,123.3925,123.4786,16421.0
2022-04-06 14:45:00,129.09,129.19,129.0,129.11,14483.0,123.4881,123.5838,123.402,123.5073,14483.0
2022-04-06 14:50:00,129.14,129.19,129.01,129.09,29454.0,123.536,123.5838,123.4116,123.4881,29454.0
2022-04-06 14:55:00,129.05,129.17,129.02,129.16,58497.0,123.4499,123.5647,123.4212,123.5551,58497.0
2022-04-06 15:00:00,129.21,129.43,129.14,129.3,35180.0,123.6029,123.8134,123.536,123.689,35180.0
2022-04-06 15:05:00,129.3,129.3,129.18,129.29,5969.0,123.689,123.689,123.5742,123.6795,5969.0
2022-04-06 15:10:00,129.33,129.41,129.22,129.36,7894.0,123.7177,123.7943,123.6125,123.7464,7894.0
2022-04-06 15:15:00,129.35,129.45,129.33,129.34,7386.0,123.7369,123.8325,123.7177,123.7273,7386.0
2022-04-06 15:20:00,129.36,129.36,128.99,129.0,9472.0,123.7464,123.7464,123.3925,123.402,9472.0
2022-04-06 15:25:00,128.98,128.98,128.54,128.59,39614.0,123.3829,123.3829,122.962,123.0098,39614.0
2022-04-06 15:30:00,128.58,128.75,128.58,128.61,53245.0,123.0003,123.1629,123.0003,123.029,53245.0
2022-04-06 15:35:00,128.65,129.11,128.58,129.09,40936.0,123.0672,123.5073,123.0003,123.4881,40936.0
2022-04-06 15:40:00,129.05,129.16,129.03,129.12,18501.0,123.4499,123.5551,123.4307,123.5168,18501.0
2022-04-06 15:45:00,129.1,129.19,128.99,129.05,35702.0,123.4977,123.5838,123.3925,123.4499,35702.0
2022-04-06 15:50:00,129.08,129.23,129.01,129.04,82154.0,123.4786,123.6221,123.4116,123.4403,82154.0
2022-04-06 15:55:00,129.04,129.22,128.72,129.13,224187.0,123.4403,123.6125,123.1342,123.5264,224187.0
2022-04-07 09:30:00,129.11,129.76,128.73,128.87,56886.0,123.5073,124.1291,123.1438,123.2777,56886.0
2022-04-07 09:35:00,128.84,128.85,128.33,128.64,20890.0,123.249,123.2586,122.7611,123.0577,20890.0
2022-04-07 09:40:00,128.59,128.8,128.3,128.54,19510.0,123.0098,123.2107,122.7324,122.962,19510.0
2022-04-07 09:45:00,128.58,128.82,128.43,128.47,19085.0,123.0003,123.2299,122.8568,122.895,19085.0
2022-04-07 09:50:00,128.46,128.7,128.31,128.62,19631.0,122.8855,123.1151,122.742,123.0385,19631.0
2022-04-07 09:55:00,128.59,128.74,128.54,128.58,24904.0,123.0098,123.1533,122.962,123.0003,24904.0
2022-04-07 10:00:00,128.55,128.77,128.22,128.22,22904.0,122.9716,123.182,122.6559,122.6559,22904.0
2022-04-07 10:05:00,128.16,128.36,128.1,128.22,72668.0,122.5985,122.7898,122.5411,122.6559,72668.0
2022-04-07 10:10:00,128.2,128.5,128.13,128.36,17017.0,122.6368,122.9237,122.5698,122.7898,17017.0
2022-04-07 10:15:00,128.34,128.53,128.23,128.39,24520.0,122.7707,122.9524,122.6655,122.8185,24520.0
2022-04-07 10:20:00,128.37,128.78,128.35,128.77,14495.0,122.7994,123.1916,122.7802,123.182,14495.0
2022-04-07 10:25:00,128.76,128.85,128.55,128.58,21773.0,123.1725,123.2586,122.9716,123.0003,21773.0
2022-04-07 10:30:00,128.61,128.89,128.61,128.87,20811.0,123.029,123.2968,123.029,123.2777,20811.0
2022-04-07 10:35:00,128.82,128.97,128.79,128.81,14636.0,123.2299,123.3733,123.2012,123.2203,14636.0
2022-04-07 10:40:00,128.79,128.84,128.58,128.75,18127.0,123.2012,123.249,123.0003,123.1629,18127.0
2022-04-07 10:45:00,128.75,128.76,128.6,128.73,9550.0,123.1629,123.1725,123.0194,123.1438,9550.0
2022-04-07 10:50:00,128.8,128.9,128.65,128.88,19263.0,123.2107,123.3064,123.0672,123.2872,19263.0
2022-04-07 10:55:00,128.88,129.06,128.88,128.98,18291.0,123.2872,123.4594,123.2872,123.3829,18291.0
2022-04-07 11:00:00,128.99,129.08,128.87,128.96,27152.0,123.3925,123.4786,123.2777,123.3638,27152.0
2022-04-07 11:05:00,128.99,129.05,128.76,128.81,38735.0,123.3925,123.4499,123.1725,123.2203,38735.0
2022-04-07 11:10:00,128.8,128.88,128.66,128.77,43611.0,123.2107,123.2872,123.0768,123.182,43611.0
2022-04-07 11:15:00,128.75,128.76,128.42,128.48,55930.0,123.1629,123.1725,122.8472,122.9046,55930.0
2022-04-07 11:20:00,128.47,128.83,128.4,128.83,106055.0,122.895,123.2394,122.8281,123.2394,106055.0
2022-04-07 11:25:00,128.85,129.14,128.47,128.54,62413.0,123.2586,123.536,122.895,122.962,62413.0
2022-04-07 11:30:00,128.56,128.58,128.43,128.44,11899.0,122.9811,123.0003,122.8568,122.8663,11899.0
2022-04-07 11:35:00,128.46,128.62,128.35,128.45,21766.0,122.8855,123.0385,122.7802,122.8759,21766.0
2022-04-07 11:40:00,128.45,128.56,128.3,128.5,58575.0,122.8759,122.9811,122.7324,122.9237,58575.0
2022-04-07 11:45:00,128.51,128.7,128.51,128.66,12607.0,122.9333,123.1151,122.9333,123.0768,12607.0
2022-04-07 11:50:00,128.65,128.8,128.42,128.49,87812.0,123.0672,123.2107,122.8472,122.9142,87812.0
2022-04-07 11:55:00,128.46,128.58,128.37,128.42,17278.0,122.8855,123.0003,122.7994,122.8472,17278.0
2022-04-07 12:00:00,128.44,128.58,128.42,128.56,13633.0,122.8663,123.0003,122.8472,122.9811,13633.0
2022-04-07 12:05:00,128.58,128.81,128.56,128.81,77138.0,123.0003,123.2203,122.9811,123.2203,77138.0
2022-04-07 12:10:00,128.82,128.95,128.81,128.85,16517.0,123.2299,123.3542,123.2203,123.2586,16517.0
2022-04-07 12:15:00,128.84,129.17,128.79,128.81,34079.0,123.249,123.5647,123.2012,123.2203,34079.0
2022-04-07 12:20:00,128.79,128.87,128.64,128.77,34447.0,123.2012,123.2777,123.0577,123.182,34447.0
2022-04-07 12:25:00,128.8,128.81,128.72,128.75,9965.0,123.2107,123.2203,123.1342,123.1629,9965.0
2022-04-07 12:30:00,128.73,128.77,128.48,128.6,90333.0,123.1438,123.182,122.9046,123.0194,90333.0
2022-04-07 12:35:00,128.61,128.7,128.48,128.68,12191.0,123.029,123.1151,122.9046,123.0959,12191.0
2022-04-07 12:40:00,128.7,128.98,128.7,128.94,9749.0,123.1151,123.3829,123.1151,123.3446,9749.0
2022-04-07 12:45:00,128.92,128.94,128.75,128.79,13632.0,123.3255,123.3446,123.1629,123.2012,13632.0
2022-04-07 12:50:00,128.78,128.92,128.74,128.83,10085.0,123.1916,123.3255,123.1533,123.2394,10085.0
2022-04-07 12:55:00,128.83,128.89,128.75,128.81,9359.0,123.2394,123.2968,123.1629,123.2203,9359.0
2022-04-07 13:00:00,128.79,128.93,128.78,128.83,12554.0,123.2012,123.3351,123.1916,123.2394,12554.0
2022-04-07 13:05:00,128.81,128.91,128.74,128.78,20320.0,123.2203,123.3159,123.1533,123.1916,20320.0
2022-04-07 13:10:00,128.78,128.92,128.66,128.76,90921.0,123.1916,123.3255,123.0768,123.1725,90921.0
2022-04-07 13:15:00,128.75,128.77,128.63,128.66,12006.0,123.1629,123.182,123.0481,123.0768,12006.0
2022-04-07 13:20:00,128.7,128.78,128.63,128.76,12133.0,123.1151,123.1916,123.0481,123.1725,12133.0
2022-04-07 13:25:00,128.77,128.87,128.75,128.84,12638.0,123.182,123.2777,123.1629,123.249,12638.0
2022-04-07 13:30:00,128.86,128.96,128.71,128.85,57679.0,123.2681,123.3638,123.1246,123.2586,57679.0
2022-04-07 13:35:00,128.83,128.9,128.69,128.86,12947.0,123.2394,123.3064,123.1055,123.2681,12947.0
2022-04-07 13:40:00,128.88,128.93,128.85,128.88,10799.0,123.2872,123.3351,123.2586,123.2872,10799.0
2022-04-07 13:45:00,128.87,128.92,128.83,128.89,11861.0,123.2777,123.3255,123.2394,123.2968,11861.0
2022-04-07 13:50:00,128.91,129.07,128.85,129.0,17979.0,123.3159,123.469,123.2586,123.402,17979.0
2022-04-07 13:55:00,128.95,129.11,128.8,129.1,79100.0,123.3542,123.5073,123.2107,123.4977,79100.0
2022-04-07 14:00:00,129.13,129.33,129.07,129.31,13805.0,123.5264,123.7177,123.469,123.6986,13805.0
2022-04-07 14:05:00,129.32,129.49,129.32,129.43,15302.0,123.7082,123.8708,123.7082,123.8134,15302.0
2022-04-07 14:10:00,129.42,129.56,129.38,129.53,11770.0,123.8038,123.9377,123.7656,123.909,11770.0
2022-04-07 14:15:00,129.51,129.52,129.35,129.4,8864.0,123.8899,123.8995,123.7369,123.7847,8864.0
2022-04-07 14:20:00,129.4,129.42,129.31,129.39,10738.0,123.7847,123.8038,123.6986,123.7751,10738.0
2022-04-07 14:25:00,129.39,129.51,129.37,129.39,10359.0,123.7751,123.8899,123.756,123.7751,10359.0
2022-04-07 14:30:00,129.38,129.4,129.28,129.36,10304.0,123.7656,123.7847,123.6699,123.7464,10304.0
2022-04-07 14:35:00,129.35,129.41,129.21,129.4,10344.0,123.7369,123.7943,123.6029,123.7847,10344.0
2022-04-07 14:40:00,129.41,129.42,129.18,129.42,28953.0,123.7943,123.8038,123.5742,123.8038,28953.0
2022-04-07 14:45:00,129.4,129.63,129.27,129.6,36041.0,123.7847,124.0047,123.6603,123.976,36041.0
2022-04-07 14:50:00,129.57,129.78,129.55,129.77,18440.0,123.9473,124.1482,123.9282,124.1386,18440.0
2022-04-07 14:55:00,129.78,130.0,129.76,130.0,17828.0,124.1482,124.3586,124.1291,124.3586,17828.0
2022-04-07 15:00:00,129.98,130.18,129.97,129.99,27547.0,124.3395,124.5308,124.3299,124.3491,27547.0
2022-04-07 15:05:00,129.99,130.2,129.93,130.18,29353.0,124.3491,124.55,124.2917,124.5308,29353.0
2022-04-07 15:10:00,130.18,130.24,130.11,130.22,20541.0,124.5308,124.5882,124.4639,124.5691,20541.0
2022-04-07 15:15:00,130.26,130.35,130.22,130.25,11407.0,124.6074,124.6935,124.5691,124.5978,11407.0
2022-04-07 15:20:00,130.23,130.29,129.88,129.91,25223.0,124.5787,124.6361,124.2439,124.2726,25223.0
2022-04-07 15:25:00,129.9,130.09,129.86,130.08,18103.0,124.263,124.4447,124.2247,124.4352,18103.0
2022-04-07 15:30:00,130.07,130.18,130.04,130.16,22919.0,124.4256,124.5308,124.3969,124.5117,22919.0
2022-04-07 15:35:00,130.16,130.16,129.89,130.11,34192.0,124.5117,124.5117,124.2534,124.4639,34192.0
2022-04-07 15:40:00,130.13,130.26,130.01,130.25,28429.0,124.483,124.6074,124.3682,124.5978,28429.0
2022-04-07 15:45:00,130.27,130.38,130.12,130.25,43770.0,124.6169,124.7222,124.4734,124.5978,43770.0
2022-04-07 15:50:00,130.23,130.26,130.04,130.07,65827.0,124.5787,124.6074,124.3969,124.4256,65827.0
2022-04-07 15:55:00,130.06,130.07,129.6,129.88,185757.0,124.416,124.4256,123.976,124.2439,185757.0
2022-04-08 09:30:00,130.41,130.91,130.4,130.72,51102.0,124.7509,125.2292,124.7413,125.0474,51102.0
2022-04-08 09:35:00,130.78,131.85,130.67,131.8,24175.0,125.1048,126.1284,124.9996,126.0805,24175.0
2022-04-08 09:40:00,131.8,131.81,131.25,131.25,17189.0,126.0805,126.0901,125.5544,125.5544,17189.0
2022-04-08 09:45:00,131.25,131.52,131.11,131.43,21610.0,125.5544,125.8127,125.4205,125.7266,21610.0
2022-04-08 09:50:00,131.42,131.42,131.13,131.13,11707.0,125.717,125.717,125.4396,125.4396,11707.0
2022-04-08 09:55:00,131.19,131.61,131.16,131.28,17338.0,125.497,125.8988,125.4683,125.5831,17338.0
2022-04-08 10:00:00,131.31,131.67,131.28,131.3,26484.0,125.6118,125.9562,125.5831,125.6022,26484.0
2022-04-08 10:05:00,131.28,131.35,130.89,130.9,16007.0,125.5831,125.6501,125.21,125.2196,16007.0
2022-04-08 10:10:00,130.89,130.91,130.66,130.73,17365.0,125.21,125.2292,124.99,125.057,17365.0
2022-04-08 10:15:00,130.72,130.95,130.71,130.82,9389.0,125.0474,125.2674,125.0378,125.1431,9389.0
2022-04-08 10:20:00,130.79,131.34,130.75,131.34,39939.0,125.1144,125.6405,125.0761,125.6405,39939.0
2022-04-08 10:25:00,131.34,131.59,131.33,131.59,95913.0,125.6405,125.8796,125.6309,125.8796,95913.0
2022-04-08 10:30:00,131.59,131.82,131.58,131.78,41558.0,125.8796,126.0997,125.8701,126.0614,41558.0
2022-04-08 10:35:00,131.78,131.85,131.51,131.65,22640.0,126.0614,126.1284,125.8031,125.937,22640.0
2022-04-08 10:40:00,131.65,131.74,131.56,131.62,15452.0,125.937,126.0231,125.851,125.9083,15452.0
2022-04-08 10:45:00,131.57,131.71,131.55,131.58,12603.0,125.8605,125.9944,125.8414,125.8701,12603.0
2022-04-08 10:50:00,131.58,131.93,131.58,131.92,13583.0,125.8701,126.2049,125.8701,126.1953,13583.0
2022-04-08 10:55:00,131.92,132.07,131.92,132.01,27585.0,126.1953,126.3388,126.1953,126.2814,27585.0
2022-04-08 11:00:00,132.01,132.3,131.86,131.92,48490.0,126.2814,126.5588,126.1379,126.1953,48490.0
2022-04-08 11:05:00,131.92,131.95,131.54,131.62,95845.0,126.1953,126.224,125.8318,125.9083,95845.0
2022-04-08 11:10:00,131.61,131.63,131.21,131.3,85500.0,125.8988,125.9179,125.5161,125.6022,85500.0
2022-04-08 11:15:00,131.3,131.7,131.23,131.51,67344.0,125.6022,125.9849,125.5353,125.8031,67344.0
2022-04-08 11:20:00,131.46,131.82,131.45,131.45,90015.0,125.7553,126.0997,125.7457,125.7457,90015.0
2022-04-08 11:25:00,131.42,131.56,131.3,131.54,69187.0,125.717,125.851,125.6022,125.8318,69187.0
2022-04-08 11:30:00,131.55,131.6,131.43,131.5,25666.0,125.8414,125.8892,125.7266,125.7936,25666.0
2022-04-08 11:35:00,131.52,131.52,131.19,131.51,82470.0,125.8127,125.8127,125.497,125.8031,82470.0
2022-04-08 11:40:00,131.54,131.54,131.1,131.1,31498.0,125.8318,125.8318,125.4109,125.4109,31498.0
2022-04-08 11:45:00,131.1,131.3,131.04,131.06,27648.0,125.4109,125.6022,125.3535,125.3726,27648.0
2022-04-08 11:50:00,131.05,131.2,131.02,131.13,137768.0,125.3631,125.5066,125.3344,125.4396,137768.0
2022-04-08 11:55:00,131.08,131.2,131.05,131.06,15994.0,125.3918,125.5066,125.3631,125.3726,15994.0
2022-04-08 12:00:00,131.04,131.2,131.04,131.11,20315.0,125.3535,125.5066,125.3535,125.4205,20315.0
2022-04-08 12:05:00,131.13,131.19,131.02,131.07,57208.0,125.4396,125.497,125.3344,125.3822,57208.0
2022-04-08 12:10:00,131.09,131.2,131.03,131.09,25614.0,125.4013,125.5066,125.344,125.4013,25614.0
2022-04-08 12:15:00,131.09,131.19,131.04,131.14,24281.0,125.4013,125.497,125.3535,125.4492,24281.0
2022-04-08 12:20:00,131.15,131.19,131.03,131.05,88140.0,125.4587,125.497,125.344,125.3631,88140.0
2022-04-08 12:25:00,131.04,131.17,131.01,131.1,23085.0,125.3535,125.4779,125.3248,125.4109,23085.0
2022-04-08 12:30:00,131.11,131.11,130.74,130.83,30835.0,125.4205,125.4205,125.0665,125.1526,30835.0
2022-04-08 12:35:00,130.85,130.88,130.65,130.68,15429.0,125.1718,125.2005,124.9804,125.0091,15429.0
2022-04-08 12:40:00,130.68,130.71,130.48,130.52,15077.0,125.0091,125.0378,124.8178,124.8561,15077.0
2022-04-08 12:45:00,130.5,130.63,130.42,130.46,24628.0,124.837,124.9613,124.7604,124.7987,24628.0
2022-04-08 12:50:00,130.46,130.66,130.45,130.57,67790.0,124.7987,124.99,124.7891,124.9039,67790.0
2022-04-08 12:55:00,130.56,130.7,130.48,130.62,109485.0,124.8943,125.0283,124.8178,124.9517,109485.0
2022-04-08 13:00:00,130.62,130.69,130.52,130.6,32433.0,124.9517,125.0187,124.8561,124.9326,32433.0
2022-04-08 13:05:00,130.6,130.63,130.47,130.57,34455.0,124.9326,124.9613,124.8083,124.9039,34455.0
2022-04-08 13:10:00,130.58,130.63,130.45,130.51,67744.0,124.9135,124.9613,124.7891,124.8465,67744.0
2022-04-08 13:15:00,130.53,130.54,130.33,130.34,11833.0,124.8656,124.8752,124.6743,124.6839,11833.0
2022-04-08 13:20:00,130.32,130.55,130.29,130.45,53059.0,124.6648,124.8848,124.6361,124.7891,53059.0
2022-04-08 13:25:00,130.44,130.44,130.18,130.28,39638.0,124.7796,124.7796,124.5308,124.6265,39638.0
2022-04-08 13:30:00,130.27,130.28,130.01,130.01,42302.0,124.6169,124.6265,124.3682,124.3682,42302.0
2022-04-08 13:35:00,129.99,130.21,129.96,130.17,41272.0,124.3491,124.5595,124.3204,124.5213,41272.0
2022-04-08 13:40:00,130.14,130.16,130.02,130.09,147039.0,124.4926,124.5117,124.3778,124.4447,147039.0
2022-04-08 13:45:00,130.09,130.09,129.84,129.93,10514.0,124.4447,124.4447,124.2056,124.2917,10514.0
2022-04-08 13:50:00,129.95,130.22,129.95,130.12,17961.0,124.3108,124.5691,124.3108,124.4734,17961.0
2022-04-08 13:55:00,130.12,130.15,130.05,130.09,14146.0,124.4734,124.5021,124.4065,124.4447,14146.0
2022-04-08 14:00:00,130.09,130.15,129.92,130.12,39791.0,124.4447,124.5021,124.2821,124.4734,39791.0
2022-04-08 14:05:00,130.1,130.27,129.92,130.1,73914.0,124.4543,124.6169,124.2821,124.4543,73914.0
2022-04-08 14:10:00,130.14,130.43,130.08,130.4,24381.0,124.4926,124.77,124.4352,124.7413,24381.0
2022-04-08 14:15:00,130.43,130.53,130.38,130.53,16749.0,124.77,124.8656,124.7222,124.8656,16749.0
2022-04-08 14:20:00,130.51,130.6,130.38,130.4,21864.0,124.8465,124.9326,124.7222,124.7413,21864.0
2022-04-08 14:25:00,130.37,130.37,130.22,130.33,12048.0,124.7126,124.7126,124.5691,124.6743,12048.0
2022-04-08 14:30:00,130.35,130.46,130.19,130.2,38679.0,124.6935,124.7987,124.5404,124.55,38679.0
2022-04-08 14:35:00,130.23,130.23,129.99,130.04,52583.0,124.5787,124.5787,124.3491,124.3969,52583.0
2022-04-08 14:40:00,130.04,130.08,129.74,129.76,30677.0,124.3969,124.4352,124.1099,124.1291,30677.0
2022-04-08 14:45:00,129.77,130.1,129.68,130.09,69133.0,124.1386,124.4543,124.0525,124.4447,69133.0
2022-04-08 14:50:00,130.08,130.17,129.98,130.1,23218.0,124.4352,124.5213,124.3395,124.4543,23218.0
2022-04-08 14:55:00,130.1,130.2,130.06,130.16,14171.0,124.4543,124.55,124.416,124.5117,14171.0
2022-04-08 15:00:00,130.14,130.22,130.1,130.13,14715.0,124.4926,124.5691,124.4543,124.483,14715.0
2022-04-08 15:05:00,130.15,130.27,130.13,130.23,25495.0,124.5021,124.6169,124.483,124.5787,25495.0
2022-04-08 15:10:00,130.25,130.45,130.23,130.29,22975.0,124.5978,124.7891,124.5787,124.6361,22975.0
2022-04-08 15:15:00,130.27,130.42,130.24,130.24,21277.0,124.6169,124.7604,124.5882,124.5882,21277.0
2022-04-08 15:20:00,130.24,130.34,130.22,130.3,20202.0,124.5882,124.6839,124.5691,124.6456,20202.0
2022-04-08 15:25:00,130.3,130.36,130.27,130.34,29523.0,124.6456,124.703,124.6169,124.6839,29523.0
2022-04-08 15:30:00,130.35,130.41,130.26,130.27,25595.0,124.6935,124.7509,124.6074,124.6169,25595.0
2022-04-08 15:35:00,130.27,130.3,130.16,130.21,25130.0,124.6169,124.6456,124.5117,124.5595,25130.0
2022-04-08 15:40:00,130.21,130.39,130.2,130.36,36053.0,124.5595,124.7317,124.55,124.703,36053.0
2022-04-08 15:45:00,130.35,130.46,130.26,130.28,47168.0,124.6935,124.7987,124.6074,124.6265,47168.0
2022-04-08 15:50:00,130.3,130.4,129.88,129.95,122757.0,124.6456,124.7413,124.2439,124.3108,122757.0
2022-04-08 15:55:00,129.95,130.29,129.88,129.9,454560.0,124.3108,124.6361,124.2439,124.263,454560.0
2022-04-11 09:30:00,129.49,129.79,129.04,129.05,37565.0,123.8708,124.1578,123.4403,123.4499,37565.0
2022-04-11 09:35:00,129.17,129.17,127.5,127.51,30505.0,123.5647,123.5647,121.9671,121.9767,30505.0
2022-04-11 09:40:00,127.48,127.91,127.35,127.77,26578.0,121.948,122.3593,121.8236,122.2254,26578.0
2022-04-11 09:45:00,127.82,127.98,127.67,127.8,16432.0,122.2732,122.4263,122.1298,122.2541,16432.0
2022-04-11 09:50:00,127.78,127.8,127.41,127.46,16601.0,122.235,122.2541,121.881,121.9289,16601.0
2022-04-11 09:55:00,127.46,127.46,126.93,126.97,32779.0,121.9289,121.9289,121.4219,121.4601,32779.0
2022-04-11 10:00:00,126.87,127.15,126.72,127.11,33531.0,121.3645,121.6323,121.221,121.5941,33531.0
2022-04-11 10:05:00,127.07,127.33,127.02,127.29,32658.0,121.5558,121.8045,121.508,121.7662,32658.0
2022-04-11 10:10:00,127.26,127.51,127.22,127.25,24142.0,121.7375,121.9767,121.6993,121.728,24142.0
2022-04-11 10:15:00,127.26,127.41,127.1,127.33,31167.0,121.7375,121.881,121.5845,121.8045,31167.0
2022-04-11 10:20:00,127.3,127.35,126.83,127.29,24877.0,121.7758,121.8236,121.3262,121.7662,24877.0
2022-04-11 10:25:00,127.32,127.48,126.99,127.14,20689.0,121.7949,121.948,121.4793,121.6228,20689.0
2022-04-11 10:30:00,127.13,127.15,126.91,126.96,11532.0,121.6132,121.6323,121.4027,121.4506,11532.0
2022-04-11 10:35:00,126.97,127.01,126.87,126.95,15060.0,121.4601,121.4984,121.3645,121.441,15060.0
2022-04-11 10:40:00,126.94,127.21,126.92,127.08,13903.0,121.4314,121.6897,121.4123,121.5654,13903.0
2022-04-11 10:45:00,127.11,127.54,127.06,127.41,18709.0,121.5941,122.0054,121.5462,121.881,18709.0
2022-04-11 10:50:00,127.41,128.12,127.41,128.01,32928.0,121.881,122.5602,121.881,122.455,32928.0
2022-04-11 10:55:00,128.0,128.28,127.91,128.21,59297.0,122.4454,122.7133,122.3593,122.6463,59297.0
2022-04-11 11:00:00,128.27,128.5,128.21,128.22,31059.0,122.7037,122.9237,122.6463,122.6559,31059.0
2022-04-11 11:05:00,128.12,128.34,128.02,128.24,9177.0,122.5602,122.7707,122.4646,122.675,9177.0
2022-04-11 11:10:00,128.21,128.35,128.05,128.26,30314.0,122.6463,122.7802,122.4933,122.6942,30314.0
2022-04-11 11:15:00,128.27,128.39,128.07,128.18,73376.0,122.7037,122.8185,122.5124,122.6176,73376.0
2022-04-11 11:20:00,128.16,128.23,128.05,128.21,46494.0,122.5985,122.6655,122.4933,122.6463,46494.0
2022-04-11 11:25:00,128.2,128.31,128.12,128.12,26005.0,122.6368,122.742,122.5602,122.5602,26005.0
2022-04-11 11:30:00,128.11,128.43,128.08,128.24,90125.0,122.5507,122.8568,122.522,122.675,90125.0
2022-04-11 11:35:00,128.24,128.32,128.11,128.16,54269.0,122.675,122.7516,122.5507,122.5985,54269.0
2022-04-11 11:40:00,128.18,128.31,128.15,128.16,9906.0,122.6176,122.742,122.5889,122.5985,9906.0
2022-04-11 11:45:00,128.12,128.13,127.79,127.86,15205.0,122.5602,122.5698,122.2446,122.3115,15205.0
2022-04-11 11:50:00,127.88,127.9,127.57,127.6,33950.0,122.3306,122.3498,122.0341,122.0628,33950.0
2022-04-11 11:55:00,127.59,127.59,127.37,127.44,81050.0,122.0532,122.0532,121.8428,121.9097,81050.0
2022-04-11 12:00:00,127.45,127.5,127.12,127.14,76892.0,121.9193,121.9671,121.6036,121.6228,76892.0
2022-04-11 12:05:00,127.14,127.22,127.02,127.1,20727.0,121.6228,121.6993,121.508,121.5845,20727.0
2022-04-11 12:10:00,127.1,127.26,127.06,127.11,58988.0,121.5845,121.7375,121.5462,121.5941,58988.0
2022-04-11 12:15:00,127.1,127.16,126.86,127.08,51884.0,121.5845,121.6419,121.3549,121.5654,51884.0
2022-04-11 12:20:00,127.1,127.24,127.0,127.02,65609.0,121.5845,121.7184,121.4888,121.508,65609.0
2022-04-11 12:25:00,127.02,127.09,127.02,127.07,13744.0,121.508,121.5749,121.508,121.5558,13744.0
2022-04-11 12:30:00,127.06,127.34,127.06,127.29,41257.0,121.5462,121.8141,121.5462,121.7662,41257.0
2022-04-11 12:35:00,127.28,127.69,127.19,127.56,103044.0,121.7567,122.1489,121.6706,122.0245,103044.0
2022-04-11 12:40:00,127.59,127.73,127.56,127.7,8745.0,122.0532,122.1872,122.0245,122.1585,8745.0
2022-04-11 12:45:00,127.66,127.85,127.63,127.76,8686.0,122.1202,122.3019,122.0915,122.2159,8686.0
2022-04-11 12:50:00,127.79,127.94,127.74,127.92,15419.0,122.2446,122.388,122.1967,122.3689,15419.0
2022-04-11 12:55:00,127.94,128.02,127.88,128.0,13498.0,122.388,122.4646,122.3306,122.4454,13498.0
2022-04-11 13:00:00,128.0,128.04,127.85,127.89,13040.0,122.4454,122.4837,122.3019,122.3402,13040.0
2022-04-11 13:05:00,127.9,127.94,127.56,127.59,57299.0,122.3498,122.388,122.0245,122.0532,57299.0
2022-04-11 13:10:00,127.59,127.59,127.22,127.32,163157.0,122.0532,122.0532,121.6993,121.7949,163157.0
2022-04-11 13:15:00,127.32,127.32,127.04,127.31,126699.0,121.7949,121.7949,121.5271,121.7854,126699.0
2022-04-11 13:20:00,127.35,127.6,127.32,127.37,9855.0,121.8236,122.0628,121.7949,121.8428,9855.0
2022-04-11 13:25:00,127.36,127.46,127.31,127.4,7276.0,121.8332,121.9289,121.7854,121.8715,7276.0
2022-04-11 13:30:00,127.43,127.61,127.39,127.58,7642.0,121.9002,122.0724,121.8619,122.0437,7642.0
2022-04-11 13:35:00,127.54,127.7,127.45,127.7,9125.0,122.0054,122.1585,121.9193,122.1585,9125.0
2022-04-11 13:40:00,127.72,127.82,127.7,127.77,7120.0,122.1776,122.2732,122.1585,122.2254,7120.0
2022-04-11 13:45:00,127.79,127.92,127.78,127.91,8371.0,122.2446,122.3689,122.235,122.3593,8371.0
2022-04-11 13:50:00,127.91,128.05,127.89,128.01,10141.0,122.3593,122.4933,122.3402,122.455,10141.0
2022-04-11 13:55:00,128.01,128.07,127.98,128.05,7299.0,122.455,122.5124,122.4263,122.4933,7299.0
2022-04-11 14:00:00,128.05,128.11,127.88,127.96,22615.0,122.4933,122.5507,122.3306,122.4072,22615.0
2022-04-11 14:05:00,127.93,128.12,127.91,128.06,8051.0,122.3785,122.5602,122.3593,122.5028,8051.0
2022-04-11 14:10:00,128.04,128.04,127.83,127.85,10843.0,122.4837,122.4837,122.2828,122.3019,10843.0
2022-04-11 14:15:00,127.86,128.02,127.85,127.93,8055.0,122.3115,122.4646,122.3019,122.3785,8055.0
2022-04-11 14:20:00,127.94,127.99,127.87,127.92,8354.0,122.388,122.4359,122.3211,122.3689,8354.0
2022-04-11 14:25:00,127.92,128.05,127.89,128.01,10707.0,122.3689,122.4933,122.3402,122.455,10707.0
2022-04-11 14:30:00,127.99,128.19,127.98,128.18,9871.0,122.4359,122.6272,122.4263,122.6176,9871.0
2022-04-11 14:35:00,128.15,128.31,128.14,128.31,6812.0,122.5889,122.742,122.5794,122.742,6812.0
2022-04-11 14:40:00,128.3,128.44,128.29,128.44,5774.0,122.7324,122.8663,122.7229,122.8663,5774.0
2022-04-11 14:45:00,128.44,128.52,128.4,128.45,15552.0,122.8663,122.9429,122.8281,122.8759,15552.0
2022-04-11 14:50:00,128.45,128.59,128.43,128.43,8514.0,122.8759,123.0098,122.8568,122.8568,8514.0
2022-04-11 14:55:00,128.44,128.51,128.4,128.41,6591.0,122.8663,122.9333,122.8281,122.8376,6591.0
2022-04-11 15:00:00,128.41,128.51,128.35,128.39,14315.0,122.8376,122.9333,122.7802,122.8185,14315.0
2022-04-11 15:05:00,128.34,128.34,128.16,128.2,12515.0,122.7707,122.7707,122.5985,122.6368,12515.0
2022-04-11 15:10:00,128.2,128.22,128.16,128.19,12947.0,122.6368,122.6559,122.5985,122.6272,12947.0
2022-04-11 15:15:00,128.2,128.22,128.04,128.06,10498.0,122.6368,122.6559,122.4837,122.5028,10498.0
2022-04-11 15:20:00,128.06,128.13,128.01,128.08,9605.0,122.5028,122.5698,122.455,122.522,9605.0
2022-04-11 15:25:00,128.08,128.09,127.9,127.91,9497.0,122.522,122.5315,122.3498,122.3593,9497.0
2022-04-11 15:30:00,127.91,127.91,127.65,127.75,20363.0,122.3593,122.3593,122.1106,122.2063,20363.0
2022-04-11 15:35:00,127.75,127.75,127.61,127.73,17398.0,122.2063,122.2063,122.0724,122.1872,17398.0
2022-04-11 15:40:00,127.73,127.84,127.61,127.84,22997.0,122.1872,122.2924,122.0724,122.2924,22997.0
2022-04-11 15:45:00,127.82,128.08,127.79,128.04,67397.0,122.2732,122.522,122.2446,122.4837,67397.0
2022-04-11 15:50:00,128.02,128.16,128.0,128.0,88646.0,122.4646,122.5985,122.4454,122.4454,88646.0
2022-04-11 15:55:00,128.02,128.13,127.99,128.11,233932.0,122.4646,122.5698,122.4359,122.5507,233932.0
2022-04-12 09:30:00,127.89,128.68,127.81,128.41,47643.0,122.3402,123.0959,122.2637,122.8376,47643.0
2022-04-12 09:35:00,128.47,128.93,128.38,128.84,15256.0,122.895,123.3351,122.8089,123.249,15256.0
2022-04-12 09:40:00,128.79,129.14,128.6,129.12,12508.0,123.2012,123.536,123.0194,123.5168,12508.0
2022-04-12 09:45:00,129.1,129.27,128.63,128.69,18358.0,123.4977,123.6603,123.0481,123.1055,18358.0
2022-04-12 09:50:00,128.71,129.07,128.63,128.87,23039.0,123.1246,123.469,123.0481,123.2777,23039.0
2022-04-12 09:55:00,128.89,128.89,128.27,128.27,16795.0,123.2968,123.2968,122.7037,122.7037,16795.0
2022-04-12 10:00:00,128.28,128.29,127.87,128.03,30734.0,122.7133,122.7229,122.3211,122.4741,30734.0
2022-04-12 10:05:00,128.05,128.17,128.01,128.17,9553.0,122.4933,122.6081,122.455,122.6081,9553.0
2022-04-12 10:10:00,128.27,128.4,128.07,128.37,18571.0,122.7037,122.8281,122.5124,122.7994,18571.0
2022-04-12 10:15:00,128.41,128.46,128.3,128.38,10786.0,122.8376,122.8855,122.7324,122.8089,10786.0
2022-04-12 10:20:00,128.39,128.47,128.3,128.33,6534.0,122.8185,122.895,122.7324,122.7611,6534.0
2022-04-12 10:25:00,128.33,128.36,128.14,128.15,14750.0,122.7611,122.7898,122.5794,122.5889,14750.0
2022-04-12 10:30:00,128.2,128.29,127.93,127.95,22929.0,122.6368,122.7229,122.3785,122.3976,22929.0
2022-04-12 10:35:00,127.94,128.1,127.9,127.95,18991.0,122.388,122.5411,122.3498,122.3976,18991.0
2022-04-12 10:40:00,127.98,128.11,127.89,127.97,14713.0,122.4263,122.5507,122.3402,122.4167,14713.0
2022-04-12 10:45:00,127.97,128.19,127.96,128.19,10697.0,122.4167,122.6272,122.4072,122.6272,10697.0
2022-04-12 10:50:00,128.19,128.22,128.07,128.16,9816.0,122.6272,122.6559,122.5124,122.5985,9816.0
2022-04-12 10:55:00,128.16,128.17,127.89,127.89,10532.0,122.5985,122.6081,122.3402,122.3402,10532.0
2022-04-12 11:00:00,127.91,128.09,127.78,128.09,11240.0,122.3593,122.5315,122.235,122.5315,11240.0
2022-04-12 11:05:00,128.09,128.09,127.84,127.89,8881.0,122.5315,122.5315,122.2924,122.3402,8881.0
2022-04-12 11:10:00,127.91,128.02,127.56,127.68,14468.0,122.3593,122.4646,122.0245,122.1393,14468.0
2022-04-12 11:15:00,127.68,127.8,127.58,127.8,16002.0,122.1393,122.2541,122.0437,122.2541,16002.0
2022-04-12 11:20:00,127.84,127.93,127.64,127.64,18651.0,122.2924,122.3785,122.1011,122.1011,18651.0
2022-04-12 11:25:00,127.66,127.76,127.57,127.67,18277.0,122.1202,122.2159,122.0341,122.1298,18277.0
2022-04-12 11:30:00,127.69,127.82,127.66,127.79,14225.0,122.1489,122.2732,122.1202,122.2446,14225.0
2022-04-12 11:35:00,127.8,127.81,127.5,127.55,12430.0,122.2541,122.2637,121.9671,122.015,12430.0
2022-04-12 11:40:00,127.51,127.59,127.37,127.56,43908.0,121.9767,122.0532,121.8428,122.0245,43908.0
2022-04-12 11:45:00,127.55,127.6,127.49,127.58,35273.0,122.015,122.0628,121.9576,122.0437,35273.0
2022-04-12 11:50:00,127.58,127.62,127.49,127.53,25362.0,122.0437,122.0819,121.9576,121.9958,25362.0
2022-04-12 11:55:00,127.54,127.57,127.39,127.44,19353.0,122.0054,122.0341,121.8619,121.9097,19353.0
2022-04-12 12:00:00,127.45,127.47,127.32,127.36,17870.0,121.9193,121.9384,121.7949,121.8332,17870.0
2022-04-12 12:05:00,127.35,127.42,127.31,127.33,17469.0,121.8236,121.8906,121.7854,121.8045,17469.0
2022-04-12 12:10:00,127.34,127.34,127.16,127.3,14760.0,121.8141,121.8141,121.6419,121.7758,14760.0
2022-04-12 12:15:00,127.32,127.34,127.13,127.16,40776.0,121.7949,121.8141,121.6132,121.6419,40776.0
2022-04-12 12:20:00,127.17,127.22,127.1,127.17,20303.0,121.6515,121.6993,121.5845,121.6515,20303.0
2022-04-12 12:25:00,127.17,127.17,126.91,126.92,36553.0,121.6515,121.6515,121.4027,121.4123,36553.0
2022-04-12 12:30:00,126.9,127.01,126.83,126.86,38579.0,121.3932,121.4984,121.3262,121.3549,38579.0
2022-04-12 12:35:00,126.87,127.0,126.77,126.8,9226.0,121.3645,121.4888,121.2688,121.2975,9226.0
2022-04-12 12:40:00,126.81,126.84,126.69,126.76,8296.0,121.3071,121.3358,121.1923,121.2592,8296.0
2022-04-12 12:45:00,126.77,126.81,126.66,126.66,8938.0,121.2688,121.3071,121.1636,121.1636,8938.0
2022-04-12 12:50:00,126.68,126.85,126.68,126.82,12577.0,121.1827,121.3453,121.1827,121.3166,12577.0
2022-04-12 12:55:00,126.82,126.88,126.82,126.87,10090.0,121.3166,121.374,121.3166,121.3645,10090.0
2022-04-12 13:00:00,126.88,126.92,126.55,126.57,15916.0,121.374,121.4123,121.0584,121.0775,15916.0
2022-04-12 13:05:00,126.57,126.61,126.32,126.36,26700.0,121.0775,121.1158,120.8383,120.8766,26700.0
2022-04-12 13:10:00,126.38,126.54,126.12,126.41,76030.0,120.8957,121.0488,120.647,120.9244,76030.0
2022-04-12 13:15:00,126.4,126.51,126.27,126.47,11280.0,120.9149,121.0201,120.7905,120.9818,11280.0
2022-04-12 13:20:00,126.48,126.64,126.21,126.31,19335.0,120.9914,121.1445,120.7331,120.8288,19335.0
2022-04-12 13:25:00,126.32,126.33,126.25,126.27,16493.0,120.8383,120.8479,120.7714,120.7905,16493.0
2022-04-12 13:30:00,126.27,126.29,126.14,126.29,10642.0,120.7905,120.8096,120.6662,120.8096,10642.0
2022-04-12 13:35:00,126.28,126.32,126.16,126.21,17790.0,120.8001,120.8383,120.6853,120.7331,17790.0
2022-04-12 13:40:00,126.23,126.27,126.1,126.15,9461.0,120.7522,120.7905,120.6279,120.6757,9461.0
2022-04-12 13:45:00,126.16,126.17,126.02,126.17,8801.0,120.6853,120.6949,120.5514,120.6949,8801.0
2022-04-12 13:50:00,126.14,126.15,125.89,125.97,8084.0,120.6662,120.6757,120.427,120.5035,8084.0
2022-04-12 13:55:00,125.96,125.96,125.82,125.9,13277.0,120.494,120.494,120.36,120.4366,13277.0
2022-04-12 14:00:00,125.91,126.0,125.85,126.0,7185.0,120.4461,120.5322,120.3887,120.5322,7185.0
2022-04-12 14:05:00,125.99,126.18,125.97,126.08,9047.0,120.5227,120.7044,120.5035,120.6088,9047.0
2022-04-12 14:10:00,126.06,126.06,125.76,125.76,8191.0,120.5896,120.5896,120.3026,120.3026,8191.0
2022-04-12 14:15:00,125.75,125.75,125.55,125.57,13496.0,120.2931,120.2931,120.1018,120.1209,13496.0
2022-04-12 14:20:00,125.53,125.6,125.38,125.43,8461.0,120.0826,120.1496,119.9391,119.987,8461.0
2022-04-12 14:25:00,125.44,125.51,125.43,125.47,8581.0,119.9965,120.0635,119.987,120.0252,8581.0
2022-04-12 14:30:00,125.44,125.58,125.38,125.47,11869.0,119.9965,120.1305,119.9391,120.0252,11869.0
2022-04-12 14:35:00,125.47,125.51,125.31,125.31,12007.0,120.0252,120.0635,119.8722,119.8722,12007.0
2022-04-12 14:40:00,125.27,125.33,125.07,125.07,14156.0,119.8339,119.8913,119.6426,119.6426,14156.0
2022-04-12 14:45:00,125.09,125.26,125.08,125.22,15720.0,119.6617,119.8243,119.6522,119.7861,15720.0
2022-04-12 14:50:00,125.22,125.37,125.13,125.37,17714.0,119.7861,119.9296,119.7,119.9296,17714.0
2022-04-12 14:55:00,125.38,125.59,125.37,125.56,21286.0,119.9391,120.14,119.9296,120.1113,21286.0
2022-04-12 15:00:00,125.53,125.55,125.22,125.23,25485.0,120.0826,120.1018,119.7861,119.7956,25485.0
2022-04-12 15:05:00,125.25,125.31,125.12,125.14,14326.0,119.8148,119.8722,119.6904,119.7095,14326.0
2022-04-12 15:10:00,125.15,125.16,125.01,125.02,13861.0,119.7191,119.7287,119.5852,119.5948,13861.0
2022-04-12 15:15:00,125.03,125.07,124.89,124.92,23515.0,119.6043,119.6426,119.4704,119.4991,23515.0
2022-04-12 15:20:00,124.93,125.11,124.9,125.05,18604.0,119.5087,119.6808,119.48,119.6235,18604.0
2022-04-12 15:25:00,125.04,125.06,124.81,124.88,16249.0,119.6139,119.633,119.3939,119.4608,16249.0
2022-04-12 15:30:00,124.85,124.85,124.6,124.69,28044.0,119.4321,119.4321,119.193,119.2791,28044.0
2022-04-12 15:35:00,124.71,124.76,124.61,124.73,35678.0,119.2982,119.346,119.2025,119.3173,35678.0
2022-04-12 15:40:00,124.71,124.83,124.61,124.68,53247.0,119.2982,119.413,119.2025,119.2695,53247.0
2022-04-12 15:45:00,124.68,124.81,124.61,124.73,61239.0,119.2695,119.3939,119.2025,119.3173,61239.0
2022-04-12 15:50:00,124.71,124.83,124.61,124.75,63216.0,119.2982,119.413,119.2025,119.3365,63216.0
2022-04-12 15:55:00,124.74,124.93,124.62,124.78,175209.0,119.3269,119.5087,119.2121,119.3652,175209.0
2022-04-13 09:30:00,124.74,125.31,124.73,125.31,32352.0,119.3269,119.8722,119.3173,119.8722,32352.0
2022-04-13 09:35:00,125.29,125.29,124.64,124.73,15282.0,119.853,119.853,119.2312,119.3173,15282.0
2022-04-13 09:40:00,124.95,125.58,124.95,125.48,18484.0,119.5278,120.1305,119.5278,120.0348,18484.0
2022-04-13 09:45:00,125.4,125.4,124.4,124.42,83416.0,119.9583,119.9583,119.0017,119.0208,83416.0
2022-04-13 09:50:00,124.41,125.21,124.39,125.11,26051.0,119.0112,119.7765,118.9921,119.6808,26051.0
2022-04-13 09:55:00,125.22,125.25,124.83,124.87,10820.0,119.7861,119.8148,119.413,119.4513,10820.0
2022-04-13 10:00:00,124.91,124.92,124.55,124.57,14633.0,119.4895,119.4991,119.1452,119.1643,14633.0
2022-04-13 10:05:00,124.55,124.64,124.3,124.33,12957.0,119.1452,119.2312,118.906,118.9347,12957.0
2022-04-13 10:10:00,124.34,124.46,124.22,124.46,8348.0,118.9443,119.0591,118.8295,119.0591,8348.0
2022-04-13 10:15:00,124.46,124.59,124.42,124.59,8810.0,119.0591,119.1834,119.0208,119.1834,8810.0
2022-04-13 10:20:00,124.59,124.69,124.38,124.62,15143.0,119.1834,119.2791,118.9825,119.2121,15143.0
2022-04-13 10:25:00,124.63,124.8,124.41,124.67,12369.0,119.2217,119.3843,119.0112,119.2599,12369.0
2022-04-13 10:30:00,124.65,124.89,124.63,124.83,14967.0,119.2408,119.4704,119.2217,119.413,14967.0
2022-04-13 10:35:00,124.81,124.9,124.65,124.67,13279.0,119.3939,119.48,119.2408,119.2599,13279.0
2022-04-13 10:40:00,124.62,124.81,124.5,124.81,46819.0,119.2121,119.3939,119.0973,119.3939,46819.0
2022-04-13 10:45:00,124.83,125.07,124.77,124.99,17000.0,119.413,119.6426,119.3556,119.5661,17000.0
2022-04-13 10:50:00,124.96,125.18,124.96,125.16,6850.0,119.5374,119.7478,119.5374,119.7287,6850.0
2022-04-13 10:55:00,125.17,125.24,125.09,125.23,8262.0,119.7382,119.8052,119.6617,119.7956,8262.0
2022-04-13 11:00:00,125.21,125.27,125.09,125.25,7665.0,119.7765,119.8339,119.6617,119.8148,7665.0
2022-04-13 11:05:00,125.23,125.23,125.0,125.05,12988.0,119.7956,119.7956,119.5756,119.6235,12988.0
2022-04-13 11:10:00,125.03,125.1,124.97,125.0,7177.0,119.6043,119.6713,119.5469,119.5756,7177.0
2022-04-13 11:15:00,125.0,125.05,124.93,124.93,5358.0,119.5756,119.6235,119.5087,119.5087,5358.0
2022-04-13 11:20:00,124.96,124.98,124.88,124.91,6818.0,119.5374,119.5565,119.4608,119.4895,6818.0
2022-04-13 11:25:00,124.95,125.26,124.94,125.18,10631.0,119.5278,119.8243,119.5182,119.7478,10631.0
2022-04-13 11:30:00,125.16,125.2,125.03,125.04,8898.0,119.7287,119.7669,119.6043,119.6139,8898.0
2022-04-13 11:35:00,125.01,125.04,124.93,124.95,6455.0,119.5852,119.6139,119.5087,119.5278,6455.0
2022-04-13 11:40:00,124.91,124.92,124.84,124.87,19050.0,119.4895,119.4991,119.4226,119.4513,19050.0
2022-04-13 11:45:00,124.85,124.95,124.79,124.84,18523.0,119.4321,119.5278,119.3747,119.4226,18523.0
2022-04-13 11:50:00,124.84,124.95,124.81,124.94,17738.0,119.4226,119.5278,119.3939,119.5182,17738.0
2022-04-13 11:55:00,124.92,124.95,124.75,124.86,14916.0,119.4991,119.5278,119.3365,119.4417,14916.0
2022-04-13 12:00:00,124.85,125.13,124.84,125.06,61256.0,119.4321,119.7,119.4226,119.633,61256.0
2022-04-13 12:05:00,125.05,125.37,125.05,125.37,26756.0,119.6235,119.9296,119.6235,119.9296,26756.0
2022-04-13 12:10:00,125.39,125.56,125.35,125.56,6291.0,119.9487,120.1113,119.9104,120.1113,6291.0
2022-04-13 12:15:00,125.59,125.63,125.51,125.56,9247.0,120.14,120.1783,120.0635,120.1113,9247.0
2022-04-13 12:20:00,125.55,125.6,125.49,125.5,10075.0,120.1018,120.1496,120.0444,120.0539,10075.0
2022-04-13 12:25:00,125.51,125.61,125.31,125.32,18509.0,120.0635,120.1592,119.8722,119.8817,18509.0
2022-04-13 12:30:00,125.33,125.5,125.3,125.46,56498.0,119.8913,120.0539,119.8626,120.0157,56498.0
2022-04-13 12:35:00,125.49,125.63,125.48,125.49,5947.0,120.0444,120.1783,120.0348,120.0444,5947.0
2022-04-13 12:40:00,125.51,125.64,125.5,125.6,7376.0,120.0635,120.1878,120.0539,120.1496,7376.0
2022-04-13 12:45:00,125.62,125.77,125.6,125.71,24621.0,120.1687,120.3122,120.1496,120.2548,24621.0
2022-04-13 12:50:00,125.71,125.71,125.6,125.67,6681.0,120.2548,120.2548,120.1496,120.2165,6681.0
2022-04-13 12:55:00,125.69,125.8,125.63,125.73,9334.0,120.2357,120.3409,120.1783,120.2739,9334.0
2022-04-13 13:00:00,125.74,125.96,125.73,125.91,5075.0,120.2835,120.494,120.2739,120.4461,5075.0
2022-04-13 13:05:00,125.91,125.98,125.91,125.92,4716.0,120.4461,120.5131,120.4461,120.4557,4716.0
2022-04-13 13:10:00,125.92,126.09,125.91,126.01,8341.0,120.4557,120.6183,120.4461,120.5418,8341.0
2022-04-13 13:15:00,126.01,126.1,126.01,126.03,6782.0,120.5418,120.6279,120.5418,120.5609,6782.0
2022-04-13 13:20:00,126.06,126.1,126.02,126.06,7434.0,120.5896,120.6279,120.5514,120.5896,7434.0
2022-04-13 13:25:00,126.06,126.06,125.87,125.93,7043.0,120.5896,120.5896,120.4079,120.4653,7043.0
2022-04-13 13:30:00,125.94,125.94,125.73,125.76,3541.0,120.4748,120.4748,120.2739,120.3026,3541.0
2022-04-13 13:35:00,125.73,125.73,125.6,125.7,5032.0,120.2739,120.2739,120.1496,120.2452,5032.0
2022-04-13 13:40:00,125.69,125.7,125.59,125.67,5449.0,120.2357,120.2452,120.14,120.2165,5449.0
2022-04-13 13:45:00,125.68,125.7,125.51,125.62,4777.0,120.2261,120.2452,120.0635,120.1687,4777.0
2022-04-13 13:50:00,125.61,125.72,125.59,125.71,8711.0,120.1592,120.2644,120.14,120.2548,8711.0
2022-04-13 13:55:00,125.71,125.94,125.69,125.94,21181.0,120.2548,120.4748,120.2357,120.4748,21181.0
2022-04-13 14:00:00,125.94,125.94,125.67,125.7,4493.0,120.4748,120.4748,120.2165,120.2452,4493.0
2022-04-13 14:05:00,125.71,125.79,125.68,125.75,4062.0,120.2548,120.3313,120.2261,120.2931,4062.0
2022-04-13 14:10:00,125.74,125.74,125.53,125.63,4850.0,120.2835,120.2835,120.0826,120.1783,4850.0
2022-04-13 14:15:00,125.67,125.69,125.62,125.64,6134.0,120.2165,120.2357,120.1687,120.1878,6134.0
2022-04-13 14:20:00,125.64,125.64,125.5,125.57,5416.0,120.1878,120.1878,120.0539,120.1209,5416.0
2022-04-13 14:25:00,125.56,125.56,125.47,125.52,9312.0,120.1113,120.1113,120.0252,120.0731,9312.0
2022-04-13 14:30:00,125.51,125.62,125.51,125.61,8018.0,120.0635,120.1687,120.0635,120.1592,8018.0
2022-04-13 14:35:00,125.63,125.64,125.52,125.54,6293.0,120.1783,120.1878,120.0731,120.0922,6293.0
2022-04-13 14:40:00,125.51,125.67,125.5,125.67,5436.0,120.0635,120.2165,120.0539,120.2165,5436.0
2022-04-13 14:45:00,125.65,125.66,125.58,125.64,4960.0,120.1974,120.207,120.1305,120.1878,4960.0
2022-04-13 14:50:00,125.68,125.76,125.6,125.62,15850.0,120.2261,120.3026,120.1496,120.1687,15850.0
2022-04-13 14:55:00,125.62,125.87,125.62,125.8,13191.0,120.1687,120.4079,120.1687,120.3409,13191.0
2022-04-13 15:00:00,125.82,125.82,125.64,125.65,6195.0,120.36,120.36,120.1878,120.1974,6195.0
2022-04-13 15:05:00,125.69,125.76,125.69,125.73,6823.0,120.2357,120.3026,120.2357,120.2739,6823.0
2022-04-13 15:10:00,125.72,125.77,125.68,125.75,10514.0,120.2644,120.3122,120.2261,120.2931,10514.0
2022-04-13 15:15:00,125.76,125.82,125.69,125.78,12309.0,120.3026,120.36,120.2357,120.3218,12309.0
2022-04-13 15:20:00,125.8,125.8,125.69,125.75,6455.0,120.3409,120.3409,120.2357,120.2931,6455.0
2022-04-13 15:25:00,125.77,125.79,125.68,125.7,8946.0,120.3122,120.3313,120.2261,120.2452,8946.0
2022-04-13 15:30:00,125.7,125.71,125.58,125.68,11902.0,120.2452,120.2548,120.1305,120.2261,11902.0
2022-04-13 15:35:00,125.68,125.77,125.61,125.75,16393.0,120.2261,120.3122,120.1592,120.2931,16393.0
2022-04-13 15:40:00,125.75,125.87,125.74,125.87,14942.0,120.2931,120.4079,120.2835,120.4079,14942.0
2022-04-13 15:45:00,125.88,125.92,125.77,125.86,25685.0,120.4174,120.4557,120.3122,120.3983,25685.0
2022-04-13 15:50:00,125.86,125.88,125.7,125.73,54634.0,120.3983,120.4174,120.2452,120.2739,54634.0
2022-04-13 15:55:00,125.72,125.87,125.66,125.83,150316.0,120.2644,120.4079,120.207,120.3696,150316.0
2022-04-14 09:30:00,125.73,126.53,125.47,126.11,108076.0,120.2739,121.0392,120.0252,120.6375,108076.0
2022-04-14 09:35:00,126.24,126.26,125.97,126.23,11329.0,120.7618,120.7809,120.5035,120.7522,11329.0
2022-04-14 09:40:00,126.33,126.5,126.18,126.3,11530.0,120.8479,121.0105,120.7044,120.8192,11530.0
2022-04-14 09:45:00,126.3,126.5,126.17,126.17,16725.0,120.8192,121.0105,120.6949,120.6949,16725.0
2022-04-14 09:50:00,126.14,126.14,125.95,126.07,11618.0,120.6662,120.6662,120.4844,120.5992,11618.0
2022-04-14 09:55:00,126.04,126.17,125.86,125.98,13845.0,120.5705,120.6949,120.3983,120.5131,13845.0
2022-04-14 10:00:00,126.04,126.47,125.95,126.28,18980.0,120.5705,120.9818,120.4844,120.8001,18980.0
2022-04-14 10:05:00,126.28,126.28,125.61,125.65,23547.0,120.8001,120.8001,120.1592,120.1974,23547.0
2022-04-14 10:10:00,125.7,125.72,125.4,125.64,18981.0,120.2452,120.2644,119.9583,120.1878,18981.0
2022-04-14 10:15:00,125.69,125.89,125.68,125.76,16780.0,120.2357,120.427,120.2261,120.3026,16780.0
2022-04-14 10:20:00,125.73,125.81,125.53,125.53,14708.0,120.2739,120.3505,120.0826,120.0826,14708.0
2022-04-14 10:25:00,125.5,125.56,125.24,125.55,15206.0,120.0539,120.1113,119.8052,120.1018,15206.0
2022-04-14 10:30:00,125.55,125.64,125.45,125.45,8441.0,120.1018,120.1878,120.0061,120.0061,8441.0
2022-04-14 10:35:00,125.47,125.7,125.46,125.69,20329.0,120.0252,120.2452,120.0157,120.2357,20329.0
2022-04-14 10:40:00,125.7,125.91,125.6,125.91,32918.0,120.2452,120.4461,120.1496,120.4461,32918.0
2022-04-14 10:45:00,125.91,126.14,125.91,126.01,12068.0,120.4461,120.6662,120.4461,120.5418,12068.0
2022-04-14 10:50:00,126.01,126.25,125.98,126.24,15150.0,120.5418,120.7714,120.5131,120.7618,15150.0
2022-04-14 10:55:00,126.25,126.25,125.96,125.96,31034.0,120.7714,120.7714,120.494,120.494,31034.0
2022-04-14 11:00:00,125.95,126.03,125.87,125.95,15267.0,120.4844,120.5609,120.4079,120.4844,15267.0
2022-04-14 11:05:00,125.91,125.93,125.81,125.81,8993.0,120.4461,120.4653,120.3505,120.3505,8993.0
2022-04-14 11:10:00,125.84,125.84,125.53,125.58,18629.0,120.3792,120.3792,120.0826,120.1305,18629.0
2022-04-14 11:15:00,125.56,125.86,125.56,125.69,10080.0,120.1113,120.3983,120.1113,120.2357,10080.0
2022-04-14 11:20:00,125.68,125.73,125.59,125.72,10946.0,120.2261,120.2739,120.14,120.2644,10946.0
2022-04-14 11:25:00,125.73,125.87,125.64,125.82,10388.0,120.2739,120.4079,120.1878,120.36,10388.0
2022-04-14 11:30:00,125.82,125.88,125.77,125.88,6348.0,120.36,120.4174,120.3122,120.4174,6348.0
2022-04-14 11:35:00,125.84,125.93,125.8,125.85,14815.0,120.3792,120.4653,120.3409,120.3887,14815.0
2022-04-14 11:40:00,125.83,125.96,125.83,125.86,24294.0,120.3696,120.494,120.3696,120.3983,24294.0
2022-04-14 11:45:00,125.87,125.97,125.81,125.97,18532.0,120.4079,120.5035,120.3505,120.5035,18532.0
2022-04-14 11:50:00,125.97,126.01,125.91,125.93,13029.0,120.5035,120.5418,120.4461,120.4653,13029.0
2022-04-14 11:55:00,125.94,125.97,125.82,125.83,9174.0,120.4748,120.5035,120.36,120.3696,9174.0
2022-04-14 12:00:00,125.84,125.97,125.77,125.78,8592.0,120.3792,120.5035,120.3122,120.3218,8592.0
2022-04-14 12:05:00,125.78,125.87,125.74,125.78,7040.0,120.3218,120.4079,120.2835,120.3218,7040.0
2022-04-14 12:10:00,125.78,125.78,125.53,125.55,11394.0,120.3218,120.3218,120.0826,120.1018,11394.0
2022-04-14 12:15:00,125.56,125.64,125.54,125.54,6494.0,120.1113,120.1878,120.0922,120.0922,6494.0
2022-04-14 12:20:00,125.54,125.54,125.31,125.33,6714.0,120.0922,120.0922,119.8722,119.8913,6714.0
2022-04-14 12:25:00,125.35,125.36,125.15,125.23,7510.0,119.9104,119.92,119.7191,119.7956,7510.0
2022-04-14 12:30:00,125.24,125.36,125.24,125.32,6288.0,119.8052,119.92,119.8052,119.8817,6288.0
2022-04-14 12:35:00,125.34,125.42,125.34,125.4,8288.0,119.9009,119.9774,119.9009,119.9583,8288.0
2022-04-14 12:40:00,125.4,125.51,125.39,125.47,7673.0,119.9583,120.0635,119.9487,120.0252,7673.0
2022-04-14 12:45:00,125.48,125.51,125.33,125.5,11026.0,120.0348,120.0635,119.8913,120.0539,11026.0
2022-04-14 12:50:00,125.49,125.56,125.44,125.48,6657.0,120.0444,120.1113,119.9965,120.0348,6657.0
2022-04-14 12:55:00,125.48,125.56,125.47,125.55,7686.0,120.0348,120.1113,120.0252,120.1018,7686.0
2022-04-14 13:00:00,125.54,125.56,125.43,125.43,6132.0,120.0922,120.1113,119.987,119.987,6132.0
2022-04-14 13:05:00,125.38,125.38,125.21,125.3,7879.0,119.9391,119.9391,119.7765,119.8626,7879.0
2022-04-14 13:10:00,125.28,125.39,125.25,125.32,7740.0,119.8435,119.9487,119.8148,119.8817,7740.0
2022-04-14 13:15:00,125.32,125.34,125.25,125.29,8776.0,119.8817,119.9009,119.8148,119.853,8776.0
2022-04-14 13:20:00,125.32,125.35,125.06,125.09,13126.0,119.8817,119.9104,119.633,119.6617,13126.0
2022-04-14 13:25:00,125.17,125.23,125.13,125.22,11768.0,119.7382,119.7956,119.7,119.7861,11768.0
2022-04-14 13:30:00,125.23,125.31,125.12,125.17,18126.0,119.7956,119.8722,119.6904,119.7382,18126.0
2022-04-14 13:35:00,125.16,125.26,125.14,125.25,15179.0,119.7287,119.8243,119.7095,119.8148,15179.0
2022-04-14 13:40:00,125.27,125.47,125.26,125.41,17138.0,119.8339,120.0252,119.8243,119.9678,17138.0
2022-04-14 13:45:00,125.41,125.53,125.4,125.52,12400.0,119.9678,120.0826,119.9583,120.0731,12400.0
2022-04-14 13:50:00,125.52,125.56,125.38,125.4,12837.0,120.0731,120.1113,119.9391,119.9583,12837.0
2022-04-14 13:55:00,125.39,125.52,125.39,125.52,10117.0,119.9487,120.0731,119.9487,120.0731,10117.0
2022-04-14 14:00:00,125.54,125.67,125.47,125.65,14534.0,120.0922,120.2165,120.0252,120.1974,14534.0
2022-04-14 14:05:00,125.64,125.65,125.53,125.59,12939.0,120.1878,120.1974,120.0826,120.14,12939.0
2022-04-14 14:10:00,125.59,125.59,125.5,125.54,9610.0,120.14,120.14,120.0539,120.0922,9610.0
2022-04-14 14:15:00,125.58,125.61,125.38,125.46,12028.0,120.1305,120.1592,119.9391,120.0157,12028.0
2022-04-14 14:20:00,125.43,125.47,125.38,125.43,11938.0,119.987,120.0252,119.9391,119.987,11938.0
2022-04-14 14:25:00,125.39,125.56,125.38,125.52,10781.0,119.9487,120.1113,119.9391,120.0731,10781.0
2022-04-14 14:30:00,125.54,125.57,125.39,125.43,9243.0,120.0922,120.1209,119.9487,119.987,9243.0
2022-04-14 14:35:00,125.4,125.45,125.34,125.37,7101.0,119.9583,120.0061,119.9009,119.9296,7101.0
2022-04-14 14:40:00,125.36,125.38,125.22,125.23,7099.0,119.92,119.9391,119.7861,119.7956,7099.0
2022-04-14 14:45:00,125.24,125.36,125.24,125.34,10128.0,119.8052,119.92,119.8052,119.9009,10128.0
2022-04-14 14:50:00,125.34,125.37,125.09,125.12,14836.0,119.9009,119.9296,119.6617,119.6904,14836.0
2022-04-14 14:55:00,125.12,125.12,125.01,125.05,12734.0,119.6904,119.6904,119.5852,119.6235,12734.0
2022-04-14 15:00:00,125.01,125.11,125.0,125.0,19548.0,119.5852,119.6808,119.5756,119.5756,19548.0
2022-04-14 15:05:00,125.0,125.06,124.97,124.97,28807.0,119.5756,119.633,119.5469,119.5469,28807.0
2022-04-14 15:10:00,124.95,124.95,124.84,124.84,11805.0,119.5278,119.5278,119.4226,119.4226,11805.0
2022-04-14 15:15:00,124.84,125.04,124.79,124.97,21708.0,119.4226,119.6139,119.3747,119.5469,21708.0
2022-04-14 15:20:00,124.96,125.04,124.82,124.89,19745.0,119.5374,119.6139,119.4034,119.4704,19745.0
2022-04-14 15:25:00,124.89,124.9,124.78,124.83,16722.0,119.4704,119.48,119.3652,119.413,16722.0
2022-04-14 15:30:00,124.83,124.83,124.64,124.65,23958.0,119.413,119.413,119.2312,119.2408,23958.0
2022-04-14 15:35:00,124.67,124.76,124.61,124.62,22575.0,119.2599,119.346,119.2025,119.2121,22575.0
2022-04-14 15:40:00,124.61,124.78,124.55,124.78,21185.0,119.2025,119.3652,119.1452,119.3652,21185.0
2022-04-14 15:45:00,124.77,124.78,124.53,124.55,42804.0,119.3556,119.3652,119.126,119.1452,42804.0
2022-04-14 15:50:00,124.52,124.56,124.39,124.49,80476.0,119.1165,119.1547,118.9921,119.0878,80476.0
2022-04-14 15:55:00,124.45,124.82,124.04,124.47,365895.0,119.0495,119.4034,118.6573,119.0686,365895.0
2022-04-18 09:30:00,124.0,124.53,123.87,124.37,25988.0,118.619,119.126,118.4947,118.973,25988.0
2022-04-18 09:35:00,124.32,124.43,124.12,124.32,11005.0,118.9251,119.0304,118.7338,118.9251,11005.0
2022-04-18 09:40:00,124.38,124.59,124.25,124.29,13953.0,118.9825,119.1834,118.8582,118.8964,13953.0
2022-04-18 09:45:00,124.33,124.33,123.84,123.9,8570.0,118.9347,118.9347,118.466,118.5234,8570.0
2022-04-18 09:50:00,123.93,123.97,123.72,123.79,6763.0,118.5521,118.5903,118.3512,118.4181,6763.0
2022-04-18 09:55:00,123.81,123.92,123.44,123.49,28295.0,118.4373,118.5425,118.0833,118.1311,28295.0
2022-04-18 10:00:00,123.45,123.45,123.0,123.17,28440.0,118.0929,118.0929,117.6624,117.825,28440.0
2022-04-18 10:05:00,123.16,123.23,122.75,122.8,10497.0,117.8155,117.8824,117.4233,117.4711,10497.0
2022-04-18 10:10:00,122.78,123.16,122.78,123.0,15812.0,117.452,117.8155,117.452,117.6624,15812.0
2022-04-18 10:15:00,123.02,123.26,122.87,123.22,11996.0,117.6815,117.9111,117.5381,117.8729,11996.0
2022-04-18 10:20:00,123.22,123.39,123.15,123.39,5827.0,117.8729,118.0355,117.8059,118.0355,5827.0
2022-04-18 10:25:00,123.41,123.42,122.96,122.99,18052.0,118.0546,118.0642,117.6241,117.6528,18052.0
2022-04-18 10:30:00,122.97,123.16,122.87,123.15,17238.0,117.6337,117.8155,117.5381,117.8059,17238.0
2022-04-18 10:35:00,123.12,123.25,122.99,123.06,8790.0,117.7772,117.9016,117.6528,117.7198,8790.0
2022-04-18 10:40:00,123.16,123.21,122.91,122.98,24202.0,117.8155,117.8633,117.5763,117.6433,24202.0
2022-04-18 10:45:00,123.0,123.29,122.99,123.29,8357.0,117.6624,117.9398,117.6528,117.9398,8357.0
2022-04-18 10:50:00,123.29,123.32,123.16,123.25,4706.0,117.9398,117.9685,117.8155,117.9016,4706.0
2022-04-18 10:55:00,123.26,123.27,123.1,123.23,8234.0,117.9111,117.9207,117.7581,117.8824,8234.0
2022-04-18 11:00:00,123.21,123.26,123.08,123.21,9344.0,117.8633,117.9111,117.7389,117.8633,9344.0
2022-04-18 11:05:00,123.21,123.26,123.14,123.14,5368.0,117.8633,117.9111,117.7963,117.7963,5368.0
2022-04-18 11:10:00,123.18,123.18,123.04,123.08,8309.0,117.8346,117.8346,117.7007,117.7389,8309.0
2022-04-18 11:15:00,123.08,123.13,123.02,123.07,7460.0,117.7389,117.7868,117.6815,117.7294,7460.0
2022-04-18 11:20:00,123.1,123.11,122.91,122.96,6811.0,117.7581,117.7676,117.5763,117.6241,6811.0
2022-04-18 11:25:00,122.96,122.96,122.79,122.96,11106.0,117.6241,117.6241,117.4615,117.6241,11106.0
2022-04-18 11:30:00,122.92,122.99,122.88,122.97,7782.0,117.5859,117.6528,117.5476,117.6337,7782.0
2022-04-18 11:35:00,122.96,122.96,122.75,122.77,9058.0,117.6241,117.6241,117.4233,117.4424,9058.0
2022-04-18 11:40:00,122.76,122.76,122.61,122.7,9459.0,117.4328,117.4328,117.2893,117.3754,9459.0
2022-04-18 11:45:00,122.68,122.78,122.65,122.72,9685.0,117.3563,117.452,117.3276,117.3946,9685.0
2022-04-18 11:50:00,122.71,122.77,122.69,122.77,10025.0,117.385,117.4424,117.3659,117.4424,10025.0
2022-04-18 11:55:00,122.76,122.81,122.66,122.81,8061.0,117.4328,117.4807,117.3372,117.4807,8061.0
2022-04-18 12:00:00,122.81,122.97,122.81,122.95,7382.0,117.4807,117.6337,117.4807,117.6146,7382.0
2022-04-18 12:05:00,122.95,123.07,122.89,123.0,12295.0,117.6146,117.7294,117.5572,117.6624,12295.0
2022-04-18 12:10:00,123.02,123.09,122.87,122.98,7910.0,117.6815,117.7485,117.5381,117.6433,7910.0
2022-04-18 12:15:00,122.99,123.21,122.92,123.12,17317.0,117.6528,117.8633,117.5859,117.7772,17317.0
2022-04-18 12:20:00,123.11,123.22,123.11,123.17,4736.0,117.7676,117.8729,117.7676,117.825,4736.0
2022-04-18 12:25:00,123.23,123.25,123.15,123.21,9883.0,117.8824,117.9016,117.8059,117.8633,9883.0
2022-04-18 12:30:00,123.2,123.21,123.09,123.11,9276.0,117.8537,117.8633,117.7485,117.7676,9276.0
2022-04-18 12:35:00,123.13,123.14,123.03,123.05,6238.0,117.7868,117.7963,117.6911,117.7102,6238.0
2022-04-18 12:40:00,123.06,123.16,122.98,123.12,10345.0,117.7198,117.8155,117.6433,117.7772,10345.0
2022-04-18 12:45:00,123.15,123.21,123.12,123.16,5722.0,117.8059,117.8633,117.7772,117.8155,5722.0
2022-04-18 12:50:00,123.15,123.19,123.1,123.12,8788.0,117.8059,117.8442,117.7581,117.7772,8788.0
2022-04-18 12:55:00,123.12,123.13,123.05,123.1,6911.0,117.7772,117.7868,117.7102,117.7581,6911.0
2022-04-18 13:00:00,123.09,123.13,123.03,123.09,9147.0,117.7485,117.7868,117.6911,117.7485,9147.0
2022-04-18 13:05:00,123.08,123.18,123.04,123.14,7980.0,117.7389,117.8346,117.7007,117.7963,7980.0
2022-04-18 13:10:00,123.18,123.28,123.18,123.24,11850.0,117.8346,117.9303,117.8346,117.892,11850.0
2022-04-18 13:15:00,123.23,123.23,122.96,122.98,11208.0,117.8824,117.8824,117.6241,117.6433,11208.0
2022-04-18 13:20:00,122.97,123.08,122.96,123.06,9068.0,117.6337,117.7389,117.6241,117.7198,9068.0
2022-04-18 13:25:00,123.03,123.14,123.03,123.14,8182.0,117.6911,117.7963,117.6911,117.7963,8182.0
2022-04-18 13:30:00,123.15,123.35,123.14,123.33,10983.0,117.8059,117.9972,117.7963,117.9781,10983.0
2022-04-18 13:35:00,123.32,123.48,123.32,123.35,11227.0,117.9685,118.1216,117.9685,117.9972,11227.0
2022-04-18 13:40:00,123.37,123.44,123.37,123.43,8268.0,118.0164,118.0833,118.0164,118.0738,8268.0
2022-04-18 13:45:00,123.41,123.49,123.35,123.42,11657.0,118.0546,118.1311,117.9972,118.0642,11657.0
2022-04-18 13:50:00,123.42,123.57,123.39,123.57,16094.0,118.0642,118.2077,118.0355,118.2077,16094.0
2022-04-18 13:55:00,123.57,123.71,123.51,123.51,21438.0,118.2077,118.3416,118.1503,118.1503,21438.0
2022-04-18 14:00:00,123.53,123.7,123.52,123.62,11992.0,118.1694,118.332,118.1598,118.2555,11992.0
2022-04-18 14:05:00,123.62,123.66,123.5,123.52,10136.0,118.2555,118.2938,118.1407,118.1598,10136.0
2022-04-18 14:10:00,123.52,123.52,123.35,123.39,11152.0,118.1598,118.1598,117.9972,118.0355,11152.0
2022-04-18 14:15:00,123.41,123.52,123.13,123.22,8953.0,118.0546,118.1598,117.7868,117.8729,8953.0
2022-04-18 14:20:00,123.22,123.32,123.21,123.31,5843.0,117.8729,117.9685,117.8633,117.959,5843.0
2022-04-18 14:25:00,123.33,123.36,123.08,123.13,10108.0,117.9781,118.0068,117.7389,117.7868,10108.0
2022-04-18 14:30:00,123.11,123.17,123.0,123.05,10841.0,117.7676,117.825,117.6624,117.7102,10841.0
2022-04-18 14:35:00,123.05,123.09,122.94,122.97,10118.0,117.7102,117.7485,117.605,117.6337,10118.0
2022-04-18 14:40:00,122.95,122.97,122.8,122.87,10851.0,117.6146,117.6337,117.4711,117.5381,10851.0
2022-04-18 14:45:00,122.88,122.9,122.81,122.89,7598.0,117.5476,117.5668,117.4807,117.5572,7598.0
2022-04-18 14:50:00,122.9,122.99,122.88,122.96,5923.0,117.5668,117.6528,117.5476,117.6241,5923.0
2022-04-18 14:55:00,122.95,122.98,122.86,122.88,11280.0,117.6146,117.6433,117.5285,117.5476,11280.0
2022-04-18 15:00:00,122.9,122.93,122.79,122.83,6852.0,117.5668,117.5955,117.4615,117.4998,6852.0
2022-04-18 15:05:00,122.83,122.94,122.82,122.84,7276.0,117.4998,117.605,117.4902,117.5094,7276.0
2022-04-18 15:10:00,122.88,122.91,122.73,122.77,17287.0,117.5476,117.5763,117.4041,117.4424,17287.0
2022-04-18 15:15:00,122.77,122.84,122.74,122.77,8240.0,117.4424,117.5094,117.4137,117.4424,8240.0
2022-04-18 15:20:00,122.77,122.8,122.65,122.72,15337.0,117.4424,117.4711,117.3276,117.3946,15337.0
2022-04-18 15:25:00,122.66,122.7,122.48,122.51,8509.0,117.3372,117.3754,117.165,117.1937,8509.0
2022-04-18 15:30:00,122.5,122.5,122.3,122.35,14550.0,117.1841,117.1841,116.9928,117.0406,14550.0
2022-04-18 15:35:00,122.34,122.4,122.22,122.25,13145.0,117.0311,117.0884,116.9163,116.945,13145.0
2022-04-18 15:40:00,122.26,122.41,122.2,122.25,33765.0,116.9545,117.098,116.8971,116.945,33765.0
2022-04-18 15:45:00,122.21,122.24,122.11,122.19,52721.0,116.9067,116.9354,116.811,116.8876,52721.0
2022-04-18 15:50:00,122.2,122.43,122.09,122.28,55641.0,116.8971,117.1171,116.7919,116.9737,55641.0
2022-04-18 15:55:00,122.27,122.66,122.25,122.66,120612.0,116.9641,117.3372,116.945,117.3372,120612.0
2022-04-19 09:30:00,122.6,122.79,121.72,122.32,80823.0,117.2798,117.4615,116.438,117.0119,80823.0
2022-04-19 09:35:00,122.22,122.46,121.56,121.96,37786.0,116.9163,117.1458,116.2849,116.6675,37786.0
2022-04-19 09:40:00,121.95,122.38,121.93,122.15,76519.0,116.658,117.0693,116.6388,116.8493,76519.0
2022-04-19 09:45:00,122.15,122.16,121.81,122.02,46089.0,116.8493,116.8589,116.5241,116.7249,46089.0
2022-04-19 09:50:00,122.03,122.15,121.89,122.07,43972.0,116.7345,116.8493,116.6006,116.7728,43972.0
2022-04-19 09:55:00,122.1,122.42,122.0,122.42,34657.0,116.8015,117.1076,116.7058,117.1076,34657.0
2022-04-19 10:00:00,122.45,122.86,122.45,122.7,22462.0,117.1363,117.5285,117.1363,117.3754,22462.0
2022-04-19 10:05:00,122.7,122.74,122.39,122.5,31052.0,117.3754,117.4137,117.0789,117.1841,31052.0
2022-04-19 10:10:00,122.51,122.59,122.44,122.57,20610.0,117.1937,117.2702,117.1267,117.2511,20610.0
2022-04-19 10:15:00,122.59,122.62,122.34,122.51,23353.0,117.2702,117.2989,117.0311,117.1937,23353.0
2022-04-19 10:20:00,122.51,122.59,122.43,122.45,26144.0,117.1937,117.2702,117.1171,117.1363,26144.0
2022-04-19 10:25:00,122.43,122.71,122.43,122.71,35960.0,117.1171,117.385,117.1171,117.385,35960.0
2022-04-19 10:30:00,122.71,122.75,122.51,122.52,27664.0,117.385,117.4233,117.1937,117.2032,27664.0
2022-04-19 10:35:00,122.52,122.58,122.38,122.54,24337.0,117.2032,117.2606,117.0693,117.2224,24337.0
2022-04-19 10:40:00,122.55,122.64,122.32,122.32,20532.0,117.2319,117.318,117.0119,117.0119,20532.0
2022-04-19 10:45:00,122.32,122.43,122.19,122.28,29689.0,117.0119,117.1171,116.8876,116.9737,29689.0
2022-04-19 10:50:00,122.27,122.35,121.96,122.02,18056.0,116.9641,117.0406,116.6675,116.7249,18056.0
2022-04-19 10:55:00,122.01,122.22,121.94,122.13,32194.0,116.7154,116.9163,116.6484,116.8302,32194.0
2022-04-19 11:00:00,122.14,122.45,122.12,122.45,33748.0,116.8397,117.1363,116.8206,117.1363,33748.0
2022-04-19 11:05:00,122.46,122.6,122.38,122.59,18458.0,117.1458,117.2798,117.0693,117.2702,18458.0
2022-04-19 11:10:00,122.59,122.9,122.58,122.88,22587.0,117.2702,117.5668,117.2606,117.5476,22587.0
2022-04-19 11:15:00,122.88,122.96,122.78,122.86,19887.0,117.5476,117.6241,117.452,117.5285,19887.0
2022-04-19 11:20:00,122.83,122.83,122.68,122.7,11430.0,117.4998,117.4998,117.3563,117.3754,11430.0
2022-04-19 11:25:00,122.7,122.7,122.42,122.65,24320.0,117.3754,117.3754,117.1076,117.3276,24320.0
2022-04-19 11:30:00,122.65,122.68,122.54,122.58,16508.0,117.3276,117.3563,117.2224,117.2606,16508.0
2022-04-19 11:35:00,122.61,122.61,122.41,122.5,21580.0,117.2893,117.2893,117.098,117.1841,21580.0
2022-04-19 11:40:00,122.5,122.6,122.43,122.44,17114.0,117.1841,117.2798,117.1171,117.1267,17114.0
2022-04-19 11:45:00,122.43,122.47,122.36,122.47,16690.0,117.1171,117.1554,117.0502,117.1554,16690.0
2022-04-19 11:50:00,122.46,122.5,122.39,122.48,15525.0,117.1458,117.1841,117.0789,117.165,15525.0
2022-04-19 11:55:00,122.46,122.52,122.41,122.41,14183.0,117.1458,117.2032,117.098,117.098,14183.0
2022-04-19 12:00:00,122.43,122.44,122.29,122.31,16123.0,117.1171,117.1267,116.9832,117.0024,16123.0
2022-04-19 12:05:00,122.32,122.39,122.21,122.34,18756.0,117.0119,117.0789,116.9067,117.0311,18756.0
2022-04-19 12:10:00,122.34,122.34,122.25,122.32,25503.0,117.0311,117.0311,116.945,117.0119,25503.0
2022-04-19 12:15:00,122.33,122.47,122.31,122.37,17505.0,117.0215,117.1554,117.0024,117.0598,17505.0
2022-04-19 12:20:00,122.36,122.39,122.27,122.34,18878.0,117.0502,117.0789,116.9641,117.0311,18878.0
2022-04-19 12:25:00,122.35,122.35,122.03,122.09,22029.0,117.0406,117.0406,116.7345,116.7919,22029.0
2022-04-19 12:30:00,122.09,122.19,122.06,122.11,16703.0,116.7919,116.8876,116.7632,116.811,16703.0
2022-04-19 12:35:00,122.09,122.13,121.91,121.95,13546.0,116.7919,116.8302,116.6197,116.658,13546.0
2022-04-19 12:40:00,121.96,122.11,121.95,122.03,20659.0,116.6675,116.811,116.658,116.7345,20659.0
2022-04-19 12:45:00,122.05,122.06,121.97,122.03,17841.0,116.7536,116.7632,116.6771,116.7345,17841.0
2022-04-19 12:50:00,122.04,122.07,121.94,121.98,15989.0,116.7441,116.7728,116.6484,116.6867,15989.0
2022-04-19 12:55:00,121.96,122.13,121.89,122.1,96374.0,116.6675,116.8302,116.6006,116.8015,96374.0
2022-04-19 13:00:00,122.21,122.28,122.06,122.19,98628.0,116.9067,116.9737,116.7632,116.8876,98628.0
2022-04-19 13:05:00,122.21,122.36,122.16,122.24,19246.0,116.9067,117.0502,116.8589,116.9354,19246.0
2022-04-19 13:10:00,122.21,122.45,122.14,122.45,9631.0,116.9067,117.1363,116.8397,117.1363,9631.0
2022-04-19 13:15:00,122.49,122.55,122.42,122.55,20957.0,117.1745,117.2319,117.1076,117.2319,20957.0
2022-04-19 13:20:00,122.59,122.59,122.38,122.41,31462.0,117.2702,117.2702,117.0693,117.098,31462.0
2022-04-19 13:25:00,122.43,122.56,122.35,122.39,27767.0,117.1171,117.2415,117.0406,117.0789,27767.0
2022-04-19 13:30:00,122.4,122.55,122.38,122.5,18564.0,117.0884,117.2319,117.0693,117.1841,18564.0
2022-04-19 13:35:00,122.49,122.57,122.48,122.48,15837.0,117.1745,117.2511,117.165,117.165,15837.0
2022-04-19 13:40:00,122.52,122.61,122.51,122.56,23347.0,117.2032,117.2893,117.1937,117.2415,23347.0
2022-04-19 13:45:00,122.58,122.66,122.46,122.55,33232.0,117.2606,117.3372,117.1458,117.2319,33232.0
2022-04-19 13:50:00,122.57,122.81,122.57,122.7,23225.0,117.2511,117.4807,117.2511,117.3754,23225.0
2022-04-19 13:55:00,122.71,122.77,122.62,122.68,64902.0,117.385,117.4424,117.2989,117.3563,64902.0
2022-04-19 14:00:00,122.68,122.72,122.64,122.66,18829.0,117.3563,117.3946,117.318,117.3372,18829.0
2022-04-19 14:05:00,122.66,122.71,122.55,122.58,14976.0,117.3372,117.385,117.2319,117.2606,14976.0
2022-04-19 14:10:00,122.58,122.58,122.42,122.53,11233.0,117.2606,117.2606,117.1076,117.2128,11233.0
2022-04-19 14:15:00,122.55,122.55,122.32,122.33,16576.0,117.2319,117.2319,117.0119,117.0215,16576.0
2022-04-19 14:20:00,122.33,122.42,122.3,122.39,19512.0,117.0215,117.1076,116.9928,117.0789,19512.0
2022-04-19 14:25:00,122.37,122.44,122.23,122.42,28733.0,117.0598,117.1267,116.9258,117.1076,28733.0
2022-04-19 14:30:00,122.43,122.52,122.4,122.51,19075.0,117.1171,117.2032,117.0884,117.1937,19075.0
2022-04-19 14:35:00,122.52,122.6,122.48,122.51,17736.0,117.2032,117.2798,117.165,117.1937,17736.0
2022-04-19 14:40:00,122.52,122.65,122.52,122.63,22473.0,117.2032,117.3276,117.2032,117.3085,22473.0
2022-04-19 14:45:00,122.63,122.68,122.58,122.65,33282.0,117.3085,117.3563,117.2606,117.3276,33282.0
2022-04-19 14:50:00,122.64,122.64,122.55,122.57,17009.0,117.318,117.318,117.2319,117.2511,17009.0
2022-04-19 14:55:00,122.58,122.61,122.49,122.55,30330.0,117.2606,117.2893,117.1745,117.2319,30330.0
2022-04-19 15:00:00,122.54,122.58,122.35,122.35,40008.0,117.2224,117.2606,117.0406,117.0406,40008.0
2022-04-19 15:05:00,122.35,122.51,122.25,122.49,43598.0,117.0406,117.1937,116.945,117.1745,43598.0
2022-04-19 15:10:00,122.47,122.56,122.38,122.49,21773.0,117.1554,117.2415,117.0693,117.1745,21773.0
2022-04-19 15:15:00,122.49,122.7,122.47,122.57,23174.0,117.1745,117.3754,117.1554,117.2511,23174.0
2022-04-19 15:20:00,122.57,122.61,122.53,122.59,38906.0,117.2511,117.2893,117.2128,117.2702,38906.0
2022-04-19 15:25:00,122.6,122.63,122.5,122.54,35220.0,117.2798,117.3085,117.1841,117.2224,35220.0
2022-04-19 15:30:00,122.54,122.78,122.52,122.73,34458.0,117.2224,117.452,117.2032,117.4041,34458.0
2022-04-19 15:35:00,122.73,122.9,122.68,122.82,35069.0,117.4041,117.5668,117.3563,117.4902,35069.0
2022-04-19 15:40:00,122.82,122.82,122.6,122.61,45110.0,117.4902,117.4902,117.2798,117.2893,45110.0
2022-04-19 15:45:00,122.61,122.71,122.57,122.63,61444.0,117.2893,117.385,117.2511,117.3085,61444.0
2022-04-19 15:50:00,122.64,123.05,122.63,122.88,85627.0,117.318,117.7102,117.3085,117.5476,85627.0
2022-04-19 15:55:00,122.87,123.01,122.7,122.91,183969.0,117.5381,117.672,117.3754,117.5763,183969.0
2022-04-20 09:30:00,123.17,123.94,122.61,122.89,61422.0,117.825,118.5616,117.2893,117.5572,61422.0
2022-04-20 09:35:00,122.98,123.15,122.65,123.09,20302.0,117.6433,117.8059,117.3276,117.7485,20302.0
2022-04-20 09:40:00,123.07,123.73,123.04,123.53,16212.0,117.7294,118.3607,117.7007,118.1694,16212.0
2022-04-20 09:45:00,123.57,123.74,123.38,123.71,18054.0,118.2077,118.3703,118.0259,118.3416,18054.0
2022-04-20 09:50:00,123.71,123.85,123.63,123.77,28793.0,118.3416,118.4755,118.2651,118.399,28793.0
2022-04-20 09:55:00,123.67,124.21,123.51,124.03,17951.0,118.3033,118.8199,118.1503,118.6477,17951.0
2022-04-20 10:00:00,123.97,124.01,123.31,123.37,22341.0,118.5903,118.6286,117.959,118.0164,22341.0
2022-04-20 10:05:00,123.4,123.59,123.34,123.44,9666.0,118.0451,118.2268,117.9877,118.0833,9666.0
2022-04-20 10:10:00,123.45,123.61,123.36,123.61,19337.0,118.0929,118.2459,118.0068,118.2459,19337.0
2022-04-20 10:15:00,123.59,123.83,123.57,123.83,14510.0,118.2268,118.4564,118.2077,118.4564,14510.0
2022-04-20 10:20:00,123.83,123.98,123.83,123.87,11106.0,118.4564,118.5999,118.4564,118.4947,11106.0
2022-04-20 10:25:00,123.97,124.08,123.88,123.89,7257.0,118.5903,118.6955,118.5042,118.5138,7257.0
2022-04-20 10:30:00,123.86,124.11,123.84,123.94,9477.0,118.4851,118.7242,118.466,118.5616,9477.0
2022-04-20 10:35:00,123.97,124.03,123.94,124.0,9437.0,118.5903,118.6477,118.5616,118.619,9437.0
2022-04-20 10:40:00,124.02,124.06,123.85,123.86,13771.0,118.6381,118.6764,118.4755,118.4851,13771.0
2022-04-20 10:45:00,123.86,124.04,123.85,124.0,11165.0,118.4851,118.6573,118.4755,118.619,11165.0
2022-04-20 10:50:00,124.0,124.12,123.97,124.12,13163.0,118.619,118.7338,118.5903,118.7338,13163.0
2022-04-20 10:55:00,124.11,124.15,124.03,124.06,9981.0,118.7242,118.7625,118.6477,118.6764,9981.0
2022-04-20 11:00:00,124.04,124.04,123.67,123.77,12311.0,118.6573,118.6573,118.3033,118.399,12311.0
2022-04-20 11:05:00,123.72,123.84,123.67,123.67,14755.0,118.3512,118.466,118.3033,118.3033,14755.0
2022-04-20 11:10:00,123.67,123.83,123.54,123.83,7895.0,118.3033,118.4564,118.179,118.4564,7895.0
2022-04-20 11:15:00,123.83,123.88,123.65,123.7,10515.0,118.4564,118.5042,118.2842,118.332,10515.0
2022-04-20 11:20:00,123.72,123.74,123.6,123.69,8033.0,118.3512,118.3703,118.2364,118.3225,8033.0
2022-04-20 11:25:00,123.69,124.05,123.66,123.91,12404.0,118.3225,118.6668,118.2938,118.5329,12404.0
2022-04-20 11:30:00,123.89,123.96,123.84,123.9,6843.0,118.5138,118.5808,118.466,118.5234,6843.0
2022-04-20 11:35:00,123.92,124.16,123.83,124.15,49862.0,118.5425,118.7721,118.4564,118.7625,49862.0
2022-04-20 11:40:00,124.14,124.24,124.13,124.19,10386.0,118.7529,118.8486,118.7434,118.8008,10386.0
2022-04-20 11:45:00,124.22,124.45,124.21,124.45,12243.0,118.8295,119.0495,118.8199,119.0495,12243.0
2022-04-20 11:50:00,124.44,124.54,124.4,124.5,11989.0,119.0399,119.1356,119.0017,119.0973,11989.0
2022-04-20 11:55:00,124.5,124.62,124.47,124.58,6476.0,119.0973,119.2121,119.0686,119.1738,6476.0
2022-04-20 12:00:00,124.59,124.66,124.56,124.62,14786.0,119.1834,119.2504,119.1547,119.2121,14786.0
2022-04-20 12:05:00,124.61,124.63,124.49,124.58,10070.0,119.2025,119.2217,119.0878,119.1738,10070.0
2022-04-20 12:10:00,124.64,124.66,124.49,124.66,9292.0,119.2312,119.2504,119.0878,119.2504,9292.0
2022-04-20 12:15:00,124.67,124.83,124.67,124.83,9196.0,119.2599,119.413,119.2599,119.413,9196.0
2022-04-20 12:20:00,124.86,124.91,124.82,124.9,5379.0,119.4417,119.4895,119.4034,119.48,5379.0
2022-04-20 12:25:00,124.9,124.94,124.84,124.84,5899.0,119.48,119.5182,119.4226,119.4226,5899.0
2022-04-20 12:30:00,124.86,125.03,124.85,125.02,7479.0,119.4417,119.6043,119.4321,119.5948,7479.0
2022-04-20 12:35:00,125.04,125.15,125.02,125.15,7771.0,119.6139,119.7191,119.5948,119.7191,7771.0
2022-04-20 12:40:00,125.15,125.32,125.05,125.26,10692.0,119.7191,119.8817,119.6235,119.8243,10692.0
2022-04-20 12:45:00,125.27,125.28,125.16,125.21,9578.0,119.8339,119.8435,119.7287,119.7765,9578.0
2022-04-20 12:50:00,125.28,125.34,125.26,125.29,9066.0,119.8435,119.9009,119.8243,119.853,9066.0
2022-04-20 12:55:00,125.32,125.33,125.23,125.3,5918.0,119.8817,119.8913,119.7956,119.8626,5918.0
2022-04-20 13:00:00,125.27,125.36,125.23,125.36,7081.0,119.8339,119.92,119.7956,119.92,7081.0
2022-04-20 13:05:00,125.36,125.37,125.13,125.22,8101.0,119.92,119.9296,119.7,119.7861,8101.0
2022-04-20 13:10:00,125.25,125.33,125.24,125.29,6715.0,119.8148,119.8913,119.8052,119.853,6715.0
2022-04-20 13:15:00,125.3,125.36,125.18,125.21,6796.0,119.8626,119.92,119.7478,119.7765,6796.0
2022-04-20 13:20:00,125.25,125.27,125.11,125.11,7457.0,119.8148,119.8339,119.6808,119.6808,7457.0
2022-04-20 13:25:00,125.12,125.21,125.05,125.14,9347.0,119.6904,119.7765,119.6235,119.7095,9347.0
2022-04-20 13:30:00,125.13,125.17,125.08,125.1,6312.0,119.7,119.7382,119.6522,119.6713,6312.0
2022-04-20 13:35:00,125.14,125.23,125.14,125.18,4929.0,119.7095,119.7956,119.7095,119.7478,4929.0
2022-04-20 13:40:00,125.17,125.23,125.13,125.2,7620.0,119.7382,119.7956,119.7,119.7669,7620.0
2022-04-20 13:45:00,125.23,125.26,125.16,125.16,5974.0,119.7956,119.8243,119.7287,119.7287,5974.0
2022-04-20 13:50:00,125.14,125.16,125.05,125.09,6853.0,119.7095,119.7287,119.6235,119.6617,6853.0
2022-04-20 13:55:00,125.09,125.15,125.01,125.13,10800.0,119.6617,119.7191,119.5852,119.7,10800.0
2022-04-20 14:00:00,125.11,125.19,125.05,125.11,6545.0,119.6808,119.7574,119.6235,119.6808,6545.0
2022-04-20 14:05:00,125.11,125.27,124.96,124.98,8653.0,119.6808,119.8339,119.5374,119.5565,8653.0
2022-04-20 14:10:00,124.96,125.0,124.88,124.89,9415.0,119.5374,119.5756,119.4608,119.4704,9415.0
2022-04-20 14:15:00,124.91,124.92,124.72,124.72,7724.0,119.4895,119.4991,119.3078,119.3078,7724.0
2022-04-20 14:20:00,124.72,124.77,124.67,124.69,7708.0,119.3078,119.3556,119.2599,119.2791,7708.0
2022-04-20 14:25:00,124.67,124.67,124.43,124.44,14575.0,119.2599,119.2599,119.0304,119.0399,14575.0
2022-04-20 14:30:00,124.42,124.42,124.21,124.22,12174.0,119.0208,119.0208,118.8199,118.8295,12174.0
2022-04-20 14:35:00,124.2,124.23,123.92,123.94,46174.0,118.8103,118.839,118.5425,118.5616,46174.0
2022-04-20 14:40:00,123.93,124.2,123.92,123.98,30750.0,118.5521,118.8103,118.5425,118.5999,30750.0
2022-04-20 14:45:00,123.96,124.08,123.85,124.02,9277.0,118.5808,118.6955,118.4755,118.6381,9277.0
2022-04-20 14:50:00,124.01,124.04,123.7,123.76,14811.0,118.6286,118.6573,118.332,118.3894,14811.0
2022-04-20 14:55:00,123.75,123.78,123.65,123.72,16024.0,118.3799,118.4086,118.2842,118.3512,16024.0
2022-04-20 15:00:00,123.79,123.86,123.77,123.79,9888.0,118.4181,118.4851,118.399,118.4181,9888.0
2022-04-20 15:05:00,123.77,123.87,123.73,123.86,8573.0,118.399,118.4947,118.3607,118.4851,8573.0
2022-04-20 15:10:00,123.86,124.0,123.83,123.96,11325.0,118.4851,118.619,118.4564,118.5808,11325.0
2022-04-20 15:15:00,123.97,123.97,123.84,123.87,9696.0,118.5903,118.5903,118.466,118.4947,9696.0
2022-04-20 15:20:00,123.88,124.04,123.87,124.01,21293.0,118.5042,118.6573,118.4947,118.6286,21293.0
2022-04-20 15:25:00,124.06,124.14,123.91,124.03,23753.0,118.6764,118.7529,118.5329,118.6477,23753.0
2022-04-20 15:30:00,124.03,124.06,123.84,123.84,17947.0,118.6477,118.6764,118.466,118.466,17947.0
2022-04-20 15:35:00,123.84,124.02,123.78,123.94,25431.0,118.466,118.6381,118.4086,118.5616,25431.0
2022-04-20 15:40:00,123.94,124.09,123.93,124.08,19898.0,118.5616,118.7051,118.5521,118.6955,19898.0
2022-04-20 15:45:00,124.08,124.22,124.05,124.1,28138.0,118.6955,118.8295,118.6668,118.7147,28138.0
2022-04-20 15:50:00,124.13,124.17,123.89,123.97,50531.0,118.7434,118.7816,118.5138,118.5903,50531.0
2022-04-20 15:55:00,123.97,124.0,123.76,123.85,117974.0,118.5903,118.619,118.3894,118.4755,117974.0
2022-04-21 09:30:00,124.49,124.49,123.81,124.04,54007.0,119.0878,119.0878,118.4373,118.6573,54007.0
2022-04-21 09:35:00,124.05,124.07,123.43,123.54,34106.0,118.6668,118.686,118.0738,118.179,34106.0
2022-04-21 09:40:00,123.54,123.79,123.51,123.51,27292.0,118.179,118.4181,118.1503,118.1503,27292.0
2022-04-21 09:45:00,123.56,123.58,123.41,123.52,38069.0,118.1981,118.2172,118.0546,118.1598,38069.0
2022-04-21 09:50:00,123.51,123.58,123.3,123.53,24090.0,118.1503,118.2172,117.9494,118.1694,24090.0
2022-04-21 09:55:00,123.53,123.62,123.43,123.51,13598.0,118.1694,118.2555,118.0738,118.1503,13598.0
2022-04-21 10:00:00,123.48,123.59,123.34,123.43,21519.0,118.1216,118.2268,117.9877,118.0738,21519.0
2022-04-21 10:05:00,123.41,123.41,123.22,123.22,19470.0,118.0546,118.0546,117.8729,117.8729,19470.0
2022-04-21 10:10:00,123.25,123.49,123.2,123.39,21769.0,117.9016,118.1311,117.8537,118.0355,21769.0
2022-04-21 10:15:00,123.39,123.4,123.13,123.13,17034.0,118.0355,118.0451,117.7868,117.7868,17034.0
2022-04-21 10:20:00,123.15,123.15,122.98,123.02,20807.0,117.8059,117.8059,117.6433,117.6815,20807.0
2022-04-21 10:25:00,123.02,123.05,122.88,123.04,15252.0,117.6815,117.7102,117.5476,117.7007,15252.0
2022-04-21 10:30:00,123.02,123.05,122.82,122.89,18115.0,117.6815,117.7102,117.4902,117.5572,18115.0
2022-04-21 10:35:00,122.91,122.98,122.82,122.89,22358.0,117.5763,117.6433,117.4902,117.5572,22358.0
2022-04-21 10:40:00,122.91,122.94,122.65,122.72,13427.0,117.5763,117.605,117.3276,117.3946,13427.0
2022-04-21 10:45:00,122.73,122.75,122.41,122.58,14170.0,117.4041,117.4233,117.098,117.2606,14170.0
2022-04-21 10:50:00,122.62,122.63,122.44,122.49,9656.0,117.2989,117.3085,117.1267,117.1745,9656.0
2022-04-21 10:55:00,122.47,122.48,122.31,122.4,15868.0,117.1554,117.165,117.0024,117.0884,15868.0
2022-04-21 11:00:00,122.41,122.57,122.36,122.51,13865.0,117.098,117.2511,117.0502,117.1937,13865.0
2022-04-21 11:05:00,122.51,122.61,122.28,122.61,20810.0,117.1937,117.2893,116.9737,117.2893,20810.0
2022-04-21 11:10:00,122.58,122.61,122.44,122.46,20757.0,117.2606,117.2893,117.1267,117.1458,20757.0
2022-04-21 11:15:00,122.44,122.6,122.42,122.58,30553.0,117.1267,117.2798,117.1076,117.2606,30553.0
2022-04-21 11:20:00,122.56,122.61,122.43,122.61,15971.0,117.2415,117.2893,117.1171,117.2893,15971.0
2022-04-21 11:25:00,122.61,122.66,122.35,122.42,16446.0,117.2893,117.3372,117.0406,117.1076,16446.0
2022-04-21 11:30:00,122.41,122.43,122.2,122.3,23959.0,117.098,117.1171,116.8971,116.9928,23959.0
2022-04-21 11:35:00,122.3,122.41,122.27,122.34,14349.0,116.9928,117.098,116.9641,117.0311,14349.0
2022-04-21 11:40:00,122.34,122.4,122.19,122.19,10173.0,117.0311,117.0884,116.8876,116.8876,10173.0
2022-04-21 11:45:00,122.21,122.34,122.08,122.33,14719.0,116.9067,117.0311,116.7823,117.0215,14719.0
2022-04-21 11:50:00,122.34,122.47,122.27,122.38,10793.0,117.0311,117.1554,116.9641,117.0693,10793.0
2022-04-21 11:55:00,122.39,122.46,122.35,122.35,15160.0,117.0789,117.1458,117.0406,117.0406,15160.0
2022-04-21 12:00:00,122.34,122.37,122.2,122.23,13188.0,117.0311,117.0598,116.8971,116.9258,13188.0
2022-04-21 12:05:00,122.22,122.23,122.11,122.11,14196.0,116.9163,116.9258,116.811,116.811,14196.0
2022-04-21 12:10:00,122.08,122.22,122.03,122.2,11834.0,116.7823,116.9163,116.7345,116.8971,11834.0
2022-04-21 12:15:00,122.21,122.34,122.21,122.29,15120.0,116.9067,117.0311,116.9067,116.9832,15120.0
2022-04-21 12:20:00,122.28,122.33,122.24,122.28,11461.0,116.9737,117.0215,116.9354,116.9737,11461.0
2022-04-21 12:25:00,122.25,122.26,122.16,122.2,12324.0,116.945,116.9545,116.8589,116.8971,12324.0
2022-04-21 12:30:00,122.19,122.29,122.12,122.24,18720.0,116.8876,116.9832,116.8206,116.9354,18720.0
2022-04-21 12:35:00,122.24,122.3,122.16,122.3,11269.0,116.9354,116.9928,116.8589,116.9928,11269.0
2022-04-21 12:40:00,122.29,122.33,122.22,122.25,8060.0,116.9832,117.0215,116.9163,116.945,8060.0
2022-04-21 12:45:00,122.26,122.28,122.0,122.03,9182.0,116.9545,116.9737,116.7058,116.7345,9182.0
2022-04-21 12:50:00,122.03,122.03,121.81,121.89,9616.0,116.7345,116.7345,116.5241,116.6006,9616.0
2022-04-21 12:55:00,121.93,121.95,121.83,121.83,8335.0,116.6388,116.658,116.5432,116.5432,8335.0
2022-04-21 13:00:00,121.8,121.92,121.71,121.71,7506.0,116.5145,116.6293,116.4284,116.4284,7506.0
2022-04-21 13:05:00,121.71,121.76,121.55,121.59,17178.0,116.4284,116.4762,116.2753,116.3136,17178.0
2022-04-21 13:10:00,121.59,121.78,121.53,121.53,25384.0,116.3136,116.4954,116.2562,116.2562,25384.0
2022-04-21 13:15:00,121.53,121.55,121.33,121.42,18717.0,116.2562,116.2753,116.0649,116.151,18717.0
2022-04-21 13:20:00,121.41,121.75,121.41,121.65,7653.0,116.1414,116.4667,116.1414,116.371,7653.0
2022-04-21 13:25:00,121.65,121.81,121.56,121.78,8675.0,116.371,116.5241,116.2849,116.4954,8675.0
2022-04-21 13:30:00,121.81,121.97,121.76,121.82,8156.0,116.5241,116.6771,116.4762,116.5336,8156.0
2022-04-21 13:35:00,121.76,121.77,121.62,121.63,9436.0,116.4762,116.4858,116.3423,116.3519,9436.0
2022-04-21 13:40:00,121.63,121.71,121.52,121.7,9998.0,116.3519,116.4284,116.2466,116.4188,9998.0
2022-04-21 13:45:00,121.68,121.97,121.66,121.93,10052.0,116.3997,116.6771,116.3806,116.6388,10052.0
2022-04-21 13:50:00,121.9,121.95,121.85,121.86,5588.0,116.6101,116.658,116.5623,116.5719,5588.0
2022-04-21 13:55:00,121.87,121.89,121.71,121.77,8571.0,116.5814,116.6006,116.4284,116.4858,8571.0
2022-04-21 14:00:00,121.75,121.75,121.53,121.54,11973.0,116.4667,116.4667,116.2562,116.2658,11973.0
2022-04-21 14:05:00,121.5,121.6,121.49,121.6,7312.0,116.2275,116.3232,116.2179,116.3232,7312.0
2022-04-21 14:10:00,121.59,121.69,121.53,121.63,12147.0,116.3136,116.4093,116.2562,116.3519,12147.0
2022-04-21 14:15:00,121.63,121.63,121.42,121.47,10446.0,116.3519,116.3519,116.151,116.1988,10446.0
2022-04-21 14:20:00,121.5,121.65,121.46,121.46,8640.0,116.2275,116.371,116.1892,116.1892,8640.0
2022-04-21 14:25:00,121.49,121.57,121.43,121.44,7479.0,116.2179,116.2945,116.1605,116.1701,7479.0
2022-04-21 14:30:00,121.42,121.55,121.36,121.5,9221.0,116.151,116.2753,116.0936,116.2275,9221.0
2022-04-21 14:35:00,121.48,121.65,121.44,121.45,8403.0,116.2084,116.371,116.1701,116.1797,8403.0
2022-04-21 14:40:00,121.46,121.5,121.27,121.3,14036.0,116.1892,116.2275,116.0075,116.0362,14036.0
2022-04-21 14:45:00,121.3,121.3,121.15,121.16,11290.0,116.0362,116.0362,115.8927,115.9023,11290.0
2022-04-21 14:50:00,121.21,121.38,121.19,121.31,14525.0,115.9501,116.1127,115.931,116.0458,14525.0
2022-04-21 14:55:00,121.29,121.31,121.14,121.21,19748.0,116.0266,116.0458,115.8831,115.9501,19748.0
2022-04-21 15:00:00,121.19,121.19,121.01,121.01,17434.0,115.931,115.931,115.7588,115.7588,17434.0
2022-04-21 15:05:00,121.03,121.1,120.9,120.91,20989.0,115.7779,115.8449,115.6535,115.6631,20989.0
2022-04-21 15:10:00,120.9,120.91,120.76,120.82,26796.0,115.6535,115.6631,115.5196,115.577,26796.0
2022-04-21 15:15:00,120.84,121.01,120.8,120.85,18872.0,115.5961,115.7588,115.5579,115.6057,18872.0
2022-04-21 15:20:00,120.86,120.93,120.69,120.93,15802.0,115.6153,115.6822,115.4527,115.6822,15802.0
2022-04-21 15:25:00,120.92,121.06,120.8,121.02,22632.0,115.6727,115.8066,115.5579,115.7683,22632.0
2022-04-21 15:30:00,120.98,120.98,120.69,120.69,21669.0,115.7301,115.7301,115.4527,115.4527,21669.0
2022-04-21 15:35:00,120.68,120.69,120.43,120.59,51954.0,115.4431,115.4527,115.2039,115.357,51954.0
2022-04-21 15:40:00,120.6,120.82,120.59,120.74,56829.0,115.3666,115.577,115.357,115.5005,56829.0
2022-04-21 15:45:00,120.71,120.73,120.39,120.42,57353.0,115.4718,115.4909,115.1657,115.1944,57353.0
2022-04-21 15:50:00,120.44,121.03,120.43,120.92,74699.0,115.2135,115.7779,115.2039,115.6727,74699.0
2022-04-21 15:55:00,120.92,120.95,120.67,120.68,190101.0,115.6727,115.7014,115.4335,115.4431,190101.0
2022-04-22 09:30:00,120.43,120.97,120.39,120.53,87921.0,115.2039,115.7205,115.1657,115.2996,87921.0
2022-04-22 09:35:00,120.45,120.46,119.9,119.99,33757.0,115.2231,115.2326,114.6969,114.783,33757.0
2022-04-22 09:40:00,119.99,120.31,119.9,120.01,27357.0,114.783,115.0891,114.6969,114.8022,27357.0
2022-04-22 09:45:00,120.05,120.24,119.96,120.13,18677.0,114.8404,115.0222,114.7543,114.917,18677.0
2022-04-22 09:50:00,120.11,120.3,119.96,120.1,30467.0,114.8978,115.0796,114.7543,114.8883,30467.0
2022-04-22 09:55:00,120.01,120.1,119.93,120.07,9886.0,114.8022,114.8883,114.7256,114.8596,9886.0
2022-04-22 10:00:00,120.07,120.18,119.89,120.18,13983.0,114.8596,114.9648,114.6874,114.9648,13983.0
2022-04-22 10:05:00,120.22,120.33,119.87,119.91,14202.0,115.0031,115.1083,114.6682,114.7065,14202.0
2022-04-22 10:10:00,119.88,119.98,119.73,119.9,22430.0,114.6778,114.7735,114.5343,114.6969,22430.0
2022-04-22 10:15:00,119.89,119.93,119.56,119.56,15241.0,114.6874,114.7256,114.3717,114.3717,15241.0
2022-04-22 10:20:00,119.57,119.65,119.42,119.51,35079.0,114.3813,114.4578,114.2378,114.3239,35079.0
2022-04-22 10:25:00,119.48,119.52,119.37,119.5,39511.0,114.2952,114.3334,114.1899,114.3143,39511.0
2022-04-22 10:30:00,119.5,119.53,119.38,119.46,29403.0,114.3143,114.343,114.1995,114.276,29403.0
2022-04-22 10:35:00,119.47,119.5,119.2,119.2,14975.0,114.2856,114.3143,114.0273,114.0273,14975.0
2022-04-22 10:40:00,119.21,119.22,119.07,119.14,10778.0,114.0369,114.0464,113.903,113.9699,10778.0
2022-04-22 10:45:00,119.12,119.13,118.96,119.0,21227.0,113.9508,113.9604,113.7977,113.836,21227.0
2022-04-22 10:50:00,118.96,119.05,118.93,119.02,17252.0,113.7977,113.8838,113.769,113.8551,17252.0
2022-04-22 10:55:00,119.02,119.22,118.9,118.91,31614.0,113.8551,114.0464,113.7403,113.7499,31614.0
2022-04-22 11:00:00,118.93,119.02,118.93,119.0,27338.0,113.769,113.8551,113.769,113.836,27338.0
2022-04-22 11:05:00,119.0,119.13,118.85,119.02,50832.0,113.836,113.9604,113.6925,113.8551,50832.0
2022-04-22 11:10:00,119.02,119.2,118.92,119.13,50291.0,113.8551,114.0273,113.7595,113.9604,50291.0
2022-04-22 11:15:00,119.13,119.14,118.95,119.0,50549.0,113.9604,113.9699,113.7882,113.836,50549.0
2022-04-22 11:20:00,119.0,119.02,118.9,118.95,29057.0,113.836,113.8551,113.7403,113.7882,29057.0
2022-04-22 11:25:00,118.96,118.96,118.81,118.82,25424.0,113.7977,113.7977,113.6542,113.6638,25424.0
2022-04-22 11:30:00,118.82,118.9,118.68,118.7,25605.0,113.6638,113.7403,113.5299,113.549,25605.0
2022-04-22 11:35:00,118.71,118.95,118.7,118.9,17650.0,113.5586,113.7882,113.549,113.7403,17650.0
2022-04-22 11:40:00,118.89,118.89,118.73,118.75,19718.0,113.7308,113.7308,113.5777,113.5968,19718.0
2022-04-22 11:45:00,118.78,118.83,118.72,118.74,15216.0,113.6255,113.6734,113.5681,113.5873,15216.0
2022-04-22 11:50:00,118.71,118.72,118.63,118.63,10225.0,113.5586,113.5681,113.482,113.482,10225.0
2022-04-22 11:55:00,118.62,118.73,118.59,118.7,16285.0,113.4725,113.5777,113.4438,113.549,16285.0
2022-04-22 12:00:00,118.69,118.69,118.45,118.46,9520.0,113.5394,113.5394,113.3099,113.3194,9520.0
2022-04-22 12:05:00,118.46,118.61,118.42,118.6,8836.0,113.3194,113.4629,113.2812,113.4534,8836.0
2022-04-22 12:10:00,118.61,118.77,118.61,118.77,8975.0,113.4629,113.616,113.4629,113.616,8975.0
2022-04-22 12:15:00,118.78,118.8,118.57,118.68,21059.0,113.6255,113.6447,113.4247,113.5299,21059.0
2022-04-22 12:20:00,118.67,118.7,118.46,118.6,15526.0,113.5203,113.549,113.3194,113.4534,15526.0
2022-04-22 12:25:00,118.6,118.72,118.55,118.72,17992.0,113.4534,113.5681,113.4055,113.5681,17992.0
2022-04-22 12:30:00,118.75,118.79,118.68,118.69,17395.0,113.5968,113.6351,113.5299,113.5394,17395.0
2022-04-22 12:35:00,118.7,118.82,118.56,118.56,26512.0,113.549,113.6638,113.4151,113.4151,26512.0
2022-04-22 12:40:00,118.57,118.62,118.48,118.54,23152.0,113.4247,113.4725,113.3386,113.396,23152.0
2022-04-22 12:45:00,118.56,118.58,118.45,118.54,15623.0,113.4151,113.4342,113.3099,113.396,15623.0
2022-04-22 12:50:00,118.55,118.61,118.43,118.44,30889.0,113.4055,113.4629,113.2907,113.3003,30889.0
2022-04-22 12:55:00,118.46,118.51,118.41,118.43,14489.0,113.3194,113.3673,113.2716,113.2907,14489.0
2022-04-22 13:00:00,118.45,118.45,118.29,118.31,20306.0,113.3099,113.3099,113.1568,113.1759,20306.0
2022-04-22 13:05:00,118.31,118.44,118.31,118.44,20594.0,113.1759,113.3003,113.1759,113.3003,20594.0
2022-04-22 13:10:00,118.42,118.53,118.4,118.46,16134.0,113.2812,113.3864,113.262,113.3194,16134.0
2022-04-22 13:15:00,118.47,118.52,118.37,118.46,15868.0,113.329,113.3768,113.2333,113.3194,15868.0
2022-04-22 13:20:00,118.46,118.46,118.3,118.31,14617.0,113.3194,113.3194,113.1664,113.1759,14617.0
2022-04-22 13:25:00,118.34,118.51,118.33,118.41,13959.0,113.2046,113.3673,113.1951,113.2716,13959.0
2022-04-22 13:30:00,118.4,118.44,118.19,118.23,33764.0,113.262,113.3003,113.0611,113.0994,33764.0
2022-04-22 13:35:00,118.23,118.3,118.13,118.15,21206.0,113.0994,113.1664,113.0037,113.0229,21206.0
2022-04-22 13:40:00,118.14,118.39,118.0,118.38,22391.0,113.0133,113.2525,112.8794,113.2429,22391.0
2022-04-22 13:45:00,118.36,118.43,118.17,118.2,23537.0,113.2238,113.2907,113.042,113.0707,23537.0
2022-04-22 13:50:00,118.21,118.21,118.09,118.11,21072.0,113.0803,113.0803,112.9655,112.9846,21072.0
2022-04-22 13:55:00,118.11,118.18,118.1,118.13,22802.0,112.9846,113.0516,112.975,113.0037,22802.0
2022-04-22 14:00:00,118.1,118.13,118.01,118.02,20682.0,112.975,113.0037,112.889,112.8985,20682.0
2022-04-22 14:05:00,118.02,118.23,118.02,118.19,10188.0,112.8985,113.0994,112.8985,113.0611,10188.0
2022-04-22 14:10:00,118.18,118.18,118.03,118.08,9953.0,113.0516,113.0516,112.9081,112.9559,9953.0
2022-04-22 14:15:00,118.06,118.26,118.0,118.24,16602.0,112.9368,113.1281,112.8794,113.109,16602.0
2022-04-22 14:20:00,118.22,118.29,118.11,118.12,12596.0,113.0898,113.1568,112.9846,112.9942,12596.0
2022-04-22 14:25:00,118.11,118.12,118.02,118.09,13694.0,112.9846,112.9942,112.8985,112.9655,13694.0
2022-04-22 14:30:00,118.1,118.11,117.89,117.89,12235.0,112.975,112.9846,112.7742,112.7742,12235.0
2022-04-22 14:35:00,117.89,117.94,117.81,117.83,13593.0,112.7742,112.822,112.6976,112.7168,13593.0
2022-04-22 14:40:00,117.84,117.99,117.84,117.93,10888.0,112.7263,112.8698,112.7263,112.8124,10888.0
2022-04-22 14:45:00,117.94,118.02,117.93,117.95,13832.0,112.822,112.8985,112.8124,112.8316,13832.0
2022-04-22 14:50:00,117.93,117.96,117.71,117.76,11512.0,112.8124,112.8411,112.602,112.6498,11512.0
2022-04-22 14:55:00,117.74,117.74,117.54,117.72,15710.0,112.6307,112.6307,112.4393,112.6115,15710.0
2022-04-22 15:00:00,117.73,117.73,117.61,117.69,15038.0,112.6211,112.6211,112.5063,112.5828,15038.0
2022-04-22 15:05:00,117.69,117.82,117.66,117.69,11346.0,112.5828,112.7072,112.5541,112.5828,11346.0
2022-04-22 15:10:00,117.69,118.0,117.62,117.95,21936.0,112.5828,112.8794,112.5159,112.8316,21936.0
2022-04-22 15:15:00,117.93,117.97,117.78,117.84,32547.0,112.8124,112.8507,112.6689,112.7263,32547.0
2022-04-22 15:20:00,117.84,117.89,117.64,117.73,36962.0,112.7263,112.7742,112.535,112.6211,36962.0
2022-04-22 15:25:00,117.73,117.78,117.64,117.64,40496.0,112.6211,112.6689,112.535,112.535,40496.0
2022-04-22 15:30:00,117.65,118.03,117.64,118.03,55409.0,112.5446,112.9081,112.535,112.9081,55409.0
2022-04-22 15:35:00,118.03,118.2,117.92,118.0,37923.0,112.9081,113.0707,112.8029,112.8794,37923.0
2022-04-22 15:40:00,118.01,118.06,117.81,117.91,41474.0,112.889,112.9368,112.6976,112.7933,41474.0
2022-04-22 15:45:00,117.93,117.95,117.63,117.64,61110.0,112.8124,112.8316,112.5254,112.535,61110.0
2022-04-22 15:50:00,117.65,117.65,117.29,117.34,90620.0,112.5446,112.5446,112.2002,112.248,90620.0
2022-04-22 15:55:00,117.36,117.45,117.09,117.25,368195.0,112.2672,112.3533,112.0089,112.1619,368195.0
2022-04-25 09:30:00,116.57,116.71,115.95,116.38,90787.0,111.5114,111.6454,110.9183,111.3297,90787.0
2022-04-25 09:35:00,116.41,116.77,116.23,116.3,26956.0,111.3584,111.7028,111.1862,111.2532,26956.0
2022-04-25 09:40:00,116.4,116.8,116.28,116.59,41212.0,111.3488,111.7315,111.234,111.5306,41212.0
2022-04-25 09:45:00,116.61,116.77,116.48,116.73,27318.0,111.5497,111.7028,111.4253,111.6645,27318.0
2022-04-25 09:50:00,116.73,116.84,116.37,116.38,29559.0,111.6645,111.7697,111.3201,111.3297,29559.0
2022-04-25 09:55:00,116.38,116.53,116.12,116.12,34671.0,111.3297,111.4732,111.081,111.081,34671.0
2022-04-25 10:00:00,116.08,116.19,115.94,116.11,19812.0,111.0427,111.1479,110.9088,111.0714,19812.0
2022-04-25 10:05:00,116.15,116.21,115.94,115.96,49911.0,111.1097,111.1671,110.9088,110.9279,49911.0
2022-04-25 10:10:00,115.98,116.03,115.68,115.75,44283.0,110.947,110.9949,110.6601,110.727,44283.0
2022-04-25 10:15:00,115.75,115.94,115.72,115.89,38868.0,110.727,110.9088,110.6983,110.861,38868.0
2022-04-25 10:20:00,115.88,116.02,115.58,115.97,67800.0,110.8514,110.9853,110.5644,110.9375,67800.0
2022-04-25 10:25:00,115.98,116.16,115.9,116.0,59441.0,110.947,111.1192,110.8705,110.9662,59441.0
2022-04-25 10:30:00,116.0,116.37,115.99,116.35,76314.0,110.9662,111.3201,110.9566,111.301,76314.0
2022-04-25 10:35:00,116.39,116.52,115.93,115.96,76718.0,111.3393,111.4636,110.8992,110.9279,76718.0
2022-04-25 10:40:00,115.97,115.98,115.66,115.8,40930.0,110.9375,110.947,110.6409,110.7749,40930.0
2022-04-25 10:45:00,115.76,116.35,115.7,116.23,41827.0,110.7366,111.301,110.6792,111.1862,41827.0
2022-04-25 10:50:00,116.2,116.2,115.88,115.95,23009.0,111.1575,111.1575,110.8514,110.9183,23009.0
2022-04-25 10:55:00,115.94,116.07,115.71,115.72,22480.0,110.9088,111.0331,110.6888,110.6983,22480.0
2022-04-25 11:00:00,115.74,115.97,115.64,115.97,17979.0,110.7175,110.9375,110.6218,110.9375,17979.0
2022-04-25 11:05:00,115.93,115.93,115.63,115.63,28939.0,110.8992,110.8992,110.6122,110.6122,28939.0
2022-04-25 11:10:00,115.55,115.77,115.46,115.61,43067.0,110.5357,110.7462,110.4496,110.5931,43067.0
2022-04-25 11:15:00,115.61,115.64,115.35,115.6,27992.0,110.5931,110.6218,110.3444,110.5835,27992.0
2022-04-25 11:20:00,115.59,115.74,115.59,115.66,33977.0,110.574,110.7175,110.574,110.6409,33977.0
2022-04-25 11:25:00,115.66,115.91,115.51,115.56,47763.0,110.6409,110.8801,110.4974,110.5453,47763.0
2022-04-25 11:30:00,115.57,115.58,115.18,115.42,39195.0,110.5548,110.5644,110.1818,110.4113,39195.0
2022-04-25 11:35:00,115.42,115.71,115.28,115.58,52279.0,110.4113,110.6888,110.2774,110.5644,52279.0
2022-04-25 11:40:00,115.56,115.59,115.4,115.44,16603.0,110.5453,110.574,110.3922,110.4305,16603.0
2022-04-25 11:45:00,115.42,115.42,115.03,115.06,24113.0,110.4113,110.4113,110.0383,110.067,24113.0
2022-04-25 11:50:00,115.1,115.26,115.05,115.22,27375.0,110.1052,110.2583,110.0574,110.22,27375.0
2022-04-25 11:55:00,115.2,115.24,115.07,115.16,50635.0,110.2009,110.2392,110.0765,110.1626,50635.0
2022-04-25 12:00:00,115.17,115.17,115.03,115.15,30701.0,110.1722,110.1722,110.0383,110.1531,30701.0
2022-04-25 12:05:00,115.14,115.22,115.06,115.13,85890.0,110.1435,110.22,110.067,110.1339,85890.0
2022-04-25 12:10:00,115.14,115.26,114.95,114.95,41574.0,110.1435,110.2583,109.9617,109.9617,41574.0
2022-04-25 12:15:00,114.98,115.09,114.57,114.66,44285.0,109.9904,110.0957,109.5982,109.6843,44285.0
2022-04-25 12:20:00,114.7,115.11,114.66,115.02,91879.0,109.7226,110.1148,109.6843,110.0287,91879.0
2022-04-25 12:25:00,115.04,115.19,114.9,115.06,53565.0,110.0478,110.1913,109.9139,110.067,53565.0
2022-04-25 12:30:00,115.07,115.17,114.98,115.08,35715.0,110.0765,110.1722,109.9904,110.0861,35715.0
2022-04-25 12:35:00,115.1,115.15,114.89,114.9,24350.0,110.1052,110.1531,109.9043,109.9139,24350.0
2022-04-25 12:40:00,114.93,114.98,114.59,114.68,28386.0,109.9426,109.9904,109.6174,109.7035,28386.0
2022-04-25 12:45:00,114.64,114.89,114.51,114.89,49912.0,109.6652,109.9043,109.5408,109.9043,49912.0
2022-04-25 12:50:00,114.9,115.06,114.7,114.71,25799.0,109.9139,110.067,109.7226,109.7322,25799.0
2022-04-25 12:55:00,114.71,114.85,114.59,114.85,31049.0,109.7322,109.8661,109.6174,109.8661,31049.0
2022-04-25 13:00:00,114.87,114.94,114.52,114.58,46812.0,109.8852,109.9522,109.5504,109.6078,46812.0
2022-04-25 13:05:00,114.59,115.0,114.5,115.0,33903.0,109.6174,110.0096,109.5313,110.0096,33903.0
2022-04-25 13:10:00,115.0,115.07,114.75,114.95,55975.0,110.0096,110.0765,109.7704,109.9617,55975.0
2022-04-25 13:15:00,114.94,115.08,114.9,115.01,30861.0,109.9522,110.0861,109.9139,110.0191,30861.0
2022-04-25 13:20:00,115.02,115.09,114.97,115.04,14860.0,110.0287,110.0957,109.9809,110.0478,14860.0
2022-04-25 13:25:00,115.07,115.12,114.83,115.01,29012.0,110.0765,110.1244,109.8469,110.0191,29012.0
2022-04-25 13:30:00,115.03,115.27,114.9,114.95,62129.0,110.0383,110.2679,109.9139,109.9617,62129.0
2022-04-25 13:35:00,114.96,115.03,114.83,114.98,20250.0,109.9713,110.0383,109.8469,109.9904,20250.0
2022-04-25 13:40:00,115.01,115.13,114.75,115.0,47513.0,110.0191,110.1339,109.7704,110.0096,47513.0
2022-04-25 13:45:00,115.0,115.05,114.79,114.98,36601.0,110.0096,110.0574,109.8087,109.9904,36601.0
2022-04-25 13:50:00,114.97,115.12,114.76,115.06,25069.0,109.9809,110.1244,109.78,110.067,25069.0
2022-04-25 13:55:00,115.06,115.08,114.89,115.04,22215.0,110.067,110.0861,109.9043,110.0478,22215.0
2022-04-25 14:00:00,115.07,115.07,114.87,114.92,19657.0,110.0765,110.0765,109.8852,109.933,19657.0
2022-04-25 14:05:00,114.94,115.29,114.94,115.28,48607.0,109.9522,110.287,109.9522,110.2774,48607.0
2022-04-25 14:10:00,115.29,115.51,115.13,115.47,39189.0,110.287,110.4974,110.1339,110.4592,39189.0
2022-04-25 14:15:00,115.44,115.61,115.37,115.39,24187.0,110.4305,110.5931,110.3635,110.3826,24187.0
2022-04-25 14:20:00,115.41,115.57,115.23,115.55,41671.0,110.4018,110.5548,110.2296,110.5357,41671.0
2022-04-25 14:25:00,115.55,115.8,115.52,115.8,23551.0,110.5357,110.7749,110.507,110.7749,23551.0
2022-04-25 14:30:00,115.82,115.87,115.74,115.79,22329.0,110.794,110.8418,110.7175,110.7653,22329.0
2022-04-25 14:35:00,115.8,115.85,115.72,115.77,19871.0,110.7749,110.8227,110.6983,110.7462,19871.0
2022-04-25 14:40:00,115.71,115.9,115.66,115.78,17987.0,110.6888,110.8705,110.6409,110.7557,17987.0
2022-04-25 14:45:00,115.8,116.15,115.8,116.11,15302.0,110.7749,111.1097,110.7749,111.0714,15302.0
2022-04-25 14:50:00,116.09,116.18,116.0,116.16,20848.0,111.0523,111.1384,110.9662,111.1192,20848.0
2022-04-25 14:55:00,116.17,116.19,115.9,115.98,25147.0,111.1288,111.1479,110.8705,110.947,25147.0
2022-04-25 15:00:00,116.0,116.05,115.83,115.9,21398.0,110.9662,111.014,110.8036,110.8705,21398.0
2022-04-25 15:05:00,115.91,116.11,115.87,116.08,19425.0,110.8801,111.0714,110.8418,111.0427,19425.0
2022-04-25 15:10:00,116.07,116.35,116.07,116.34,22314.0,111.0331,111.301,111.0331,111.2914,22314.0
2022-04-25 15:15:00,116.35,116.66,116.34,116.64,20086.0,111.301,111.5975,111.2914,111.5784,20086.0
2022-04-25 15:20:00,116.64,116.73,116.34,116.48,75172.0,111.5784,111.6645,111.2914,111.4253,75172.0
2022-04-25 15:25:00,116.46,116.5,116.18,116.48,69003.0,111.4062,111.4445,111.1384,111.4253,69003.0
2022-04-25 15:30:00,116.47,116.52,116.36,116.45,69416.0,111.4158,111.4636,111.3106,111.3967,69416.0
2022-04-25 15:35:00,116.45,116.68,116.42,116.66,101196.0,111.3967,111.6167,111.368,111.5975,101196.0
2022-04-25 15:40:00,116.66,116.76,116.4,116.72,93205.0,111.5975,111.6932,111.3488,111.6549,93205.0
2022-04-25 15:45:00,116.73,116.78,116.55,116.68,66078.0,111.6645,111.7123,111.4923,111.6167,66078.0
2022-04-25 15:50:00,116.65,116.78,116.45,116.74,121441.0,111.588,111.7123,111.3967,111.6741,121441.0
2022-04-25 15:55:00,116.72,116.92,116.64,116.87,164722.0,111.6549,111.8463,111.5784,111.7984,164722.0
2022-04-26 09:30:00,117.01,117.14,116.52,116.6,52003.0,111.9323,112.0567,111.4636,111.5401,52003.0
2022-04-26 09:35:00,116.62,116.89,116.51,116.63,7344.0,111.5593,111.8176,111.454,111.5688,7344.0
2022-04-26 09:40:00,116.7,116.81,116.54,116.8,26837.0,111.6358,111.741,111.4827,111.7315,26837.0
2022-04-26 09:45:00,116.8,116.94,116.6,116.62,12307.0,111.7315,111.8654,111.5401,111.5593,12307.0
2022-04-26 09:50:00,116.58,116.72,116.27,116.32,14493.0,111.521,111.6549,111.2245,111.2723,14493.0
2022-04-26 09:55:00,116.28,116.32,116.07,116.21,15928.0,111.234,111.2723,111.0331,111.1671,15928.0
2022-04-26 10:00:00,116.23,116.26,116.0,116.16,27722.0,111.1862,111.2149,110.9662,111.1192,27722.0
2022-04-26 10:05:00,116.18,116.4,116.15,116.36,17916.0,111.1384,111.3488,111.1097,111.3106,17916.0
2022-04-26 10:10:00,116.41,116.47,116.0,116.13,15605.0,111.3584,111.4158,110.9662,111.0905,15605.0
2022-04-26 10:15:00,116.13,116.13,115.8,115.84,11492.0,111.0905,111.0905,110.7749,110.8131,11492.0
2022-04-26 10:20:00,115.8,115.93,115.54,115.92,29033.0,110.7749,110.8992,110.5261,110.8896,29033.0
2022-04-26 10:25:00,115.9,116.06,115.78,115.96,23507.0,110.8705,111.0236,110.7557,110.9279,23507.0
2022-04-26 10:30:00,115.98,116.27,115.84,116.18,30574.0,110.947,111.2245,110.8131,111.1384,30574.0
2022-04-26 10:35:00,116.17,116.17,115.66,115.9,21934.0,111.1288,111.1288,110.6409,110.8705,21934.0
2022-04-26 10:40:00,115.93,116.01,115.87,115.98,22694.0,110.8992,110.9757,110.8418,110.947,22694.0
2022-04-26 10:45:00,115.98,116.19,115.9,116.02,16221.0,110.947,111.1479,110.8705,110.9853,16221.0
2022-04-26 10:50:00,116.02,116.5,115.96,116.43,19698.0,110.9853,111.4445,110.9279,111.3775,19698.0
2022-04-26 10:55:00,116.4,116.43,116.22,116.25,12675.0,111.3488,111.3775,111.1766,111.2053,12675.0
2022-04-26 11:00:00,116.22,116.22,115.87,116.06,23482.0,111.1766,111.1766,110.8418,111.0236,23482.0
2022-04-26 11:05:00,116.07,116.13,116.0,116.11,18712.0,111.0331,111.0905,110.9662,111.0714,18712.0
2022-04-26 11:10:00,116.11,116.23,116.02,116.08,27132.0,111.0714,111.1862,110.9853,111.0427,27132.0
2022-04-26 11:15:00,116.08,116.11,115.77,115.77,30013.0,111.0427,111.0714,110.7462,110.7462,30013.0
2022-04-26 11:20:00,115.77,115.89,115.7,115.74,36486.0,110.7462,110.861,110.6792,110.7175,36486.0
2022-04-26 11:25:00,115.74,115.8,115.49,115.52,27823.0,110.7175,110.7749,110.4783,110.507,27823.0
2022-04-26 11:30:00,115.5,115.72,115.45,115.56,20527.0,110.4879,110.6983,110.44,110.5453,20527.0
2022-04-26 11:35:00,115.57,115.65,115.35,115.63,20511.0,110.5548,110.6314,110.3444,110.6122,20511.0
2022-04-26 11:40:00,115.61,115.92,115.58,115.92,16857.0,110.5931,110.8896,110.5644,110.8896,16857.0
2022-04-26 11:45:00,115.92,115.92,115.77,115.83,15906.0,110.8896,110.8896,110.7462,110.8036,15906.0
2022-04-26 11:50:00,115.82,115.96,115.78,115.85,14597.0,110.794,110.9279,110.7557,110.8227,14597.0
2022-04-26 11:55:00,115.85,115.85,115.59,115.59,22805.0,110.8227,110.8227,110.574,110.574,22805.0
2022-04-26 12:00:00,115.59,115.63,115.49,115.55,15517.0,110.574,110.6122,110.4783,110.5357,15517.0
2022-04-26 12:05:00,115.53,115.7,115.51,115.7,14974.0,110.5166,110.6792,110.4974,110.6792,14974.0
2022-04-26 12:10:00,115.73,115.76,115.64,115.68,16787.0,110.7079,110.7366,110.6218,110.6601,16787.0
2022-04-26 12:15:00,115.69,115.77,115.54,115.67,12128.0,110.6696,110.7462,110.5261,110.6505,12128.0
2022-04-26 12:20:00,115.67,115.68,115.57,115.6,23626.0,110.6505,110.6601,110.5548,110.5835,23626.0
2022-04-26 12:25:00,115.59,115.77,115.58,115.64,11923.0,110.574,110.7462,110.5644,110.6218,11923.0
2022-04-26 12:30:00,115.6,115.63,115.43,115.43,13106.0,110.5835,110.6122,110.4209,110.4209,13106.0
2022-04-26 12:35:00,115.43,115.49,115.1,115.14,16950.0,110.4209,110.4783,110.1052,110.1435,16950.0
2022-04-26 12:40:00,115.11,115.17,115.05,115.06,32047.0,110.1148,110.1722,110.0574,110.067,32047.0
2022-04-26 12:45:00,115.06,115.07,114.82,114.85,35229.0,110.067,110.0765,109.8374,109.8661,35229.0
2022-04-26 12:50:00,114.83,114.96,114.82,114.87,23422.0,109.8469,109.9713,109.8374,109.8852,23422.0
2022-04-26 12:55:00,114.86,115.23,114.85,115.21,27152.0,109.8756,110.2296,109.8661,110.2105,27152.0
2022-04-26 13:00:00,115.2,115.2,114.76,114.79,26166.0,110.2009,110.2009,109.78,109.8087,26166.0
2022-04-26 13:05:00,114.81,114.85,114.75,114.84,18342.0,109.8278,109.8661,109.7704,109.8565,18342.0
2022-04-26 13:10:00,114.83,114.94,114.81,114.84,38340.0,109.8469,109.9522,109.8278,109.8565,38340.0
2022-04-26 13:15:00,114.79,114.85,114.66,114.7,39476.0,109.8087,109.8661,109.6843,109.7226,39476.0
2022-04-26 13:20:00,114.67,114.79,114.6,114.6,54159.0,109.6939,109.8087,109.6269,109.6269,54159.0
2022-04-26 13:25:00,114.59,114.61,114.38,114.39,48637.0,109.6174,109.6365,109.4165,109.426,48637.0
2022-04-26 13:30:00,114.38,114.42,114.24,114.4,79636.0,109.4165,109.4547,109.2826,109.4356,79636.0
2022-04-26 13:35:00,114.38,114.72,114.23,114.72,32362.0,109.4165,109.7417,109.273,109.7417,32362.0
2022-04-26 13:40:00,114.75,115.39,114.75,115.17,12529.0,109.7704,110.3826,109.7704,110.1722,12529.0
2022-04-26 13:45:00,115.19,115.3,115.12,115.23,10042.0,110.1913,110.2966,110.1244,110.2296,10042.0
2022-04-26 13:50:00,115.25,115.36,115.19,115.27,9722.0,110.2487,110.354,110.1913,110.2679,9722.0
2022-04-26 13:55:00,115.28,115.37,115.05,115.09,10559.0,110.2774,110.3635,110.0574,110.0957,10559.0
2022-04-26 14:00:00,115.12,115.16,114.97,115.09,13355.0,110.1244,110.1626,109.9809,110.0957,13355.0
2022-04-26 14:05:00,115.08,115.12,115.04,115.04,9004.0,110.0861,110.1244,110.0478,110.0478,9004.0
2022-04-26 14:10:00,115.02,115.18,115.0,115.16,15084.0,110.0287,110.1818,110.0096,110.1626,15084.0
2022-04-26 14:15:00,115.16,115.31,115.05,115.17,15674.0,110.1626,110.3061,110.0574,110.1722,15674.0
2022-04-26 14:20:00,115.21,115.35,115.17,115.27,10875.0,110.2105,110.3444,110.1722,110.2679,10875.0
2022-04-26 14:25:00,115.27,115.28,115.06,115.22,16420.0,110.2679,110.2774,110.067,110.22,16420.0
2022-04-26 14:30:00,115.21,115.24,115.1,115.18,12506.0,110.2105,110.2392,110.1052,110.1818,12506.0
2022-04-26 14:35:00,115.2,115.35,115.2,115.33,8611.0,110.2009,110.3444,110.2009,110.3253,8611.0
2022-04-26 14:40:00,115.3,115.31,115.11,115.11,9275.0,110.2966,110.3061,110.1148,110.1148,9275.0
2022-04-26 14:45:00,115.09,115.16,115.0,115.11,10538.0,110.0957,110.1626,110.0096,110.1148,10538.0
2022-04-26 14:50:00,115.15,115.3,115.11,115.26,10172.0,110.1531,110.2966,110.1148,110.2583,10172.0
2022-04-26 14:55:00,115.29,115.37,115.26,115.34,12366.0,110.287,110.3635,110.2583,110.3348,12366.0
2022-04-26 15:00:00,115.34,115.4,115.25,115.26,13496.0,110.3348,110.3922,110.2487,110.2583,13496.0
2022-04-26 15:05:00,115.24,115.24,115.07,115.16,12482.0,110.2392,110.2392,110.0765,110.1626,12482.0
2022-04-26 15:10:00,115.16,115.27,114.89,114.91,15253.0,110.1626,110.2679,109.9043,109.9235,15253.0
2022-04-26 15:15:00,114.9,114.93,114.55,114.58,15729.0,109.9139,109.9426,109.5791,109.6078,15729.0
2022-04-26 15:20:00,114.59,114.82,114.58,114.82,19763.0,109.6174,109.8374,109.6078,109.8374,19763.0
2022-04-26 15:25:00,114.83,114.83,114.56,114.6,16007.0,109.8469,109.8469,109.5887,109.6269,16007.0
2022-04-26 15:30:00,114.6,114.62,114.34,114.37,28900.0,109.6269,109.6461,109.3782,109.4069,28900.0
2022-04-26 15:35:00,114.36,114.51,114.35,114.51,27099.0,109.3973,109.5408,109.3878,109.5408,27099.0
2022-04-26 15:40:00,114.53,114.57,114.36,114.54,32263.0,109.56,109.5982,109.3973,109.5695,32263.0
2022-04-26 15:45:00,114.55,114.61,114.39,114.52,37658.0,109.5791,109.6365,109.426,109.5504,37658.0
2022-04-26 15:50:00,114.51,114.68,114.45,114.56,59139.0,109.5408,109.7035,109.4834,109.5887,59139.0
2022-04-26 15:55:00,114.55,114.61,114.33,114.33,130632.0,109.5791,109.6365,109.3686,109.3686,130632.0
2022-04-27 09:30:00,114.36,115.9,114.3,114.89,60448.0,109.3973,110.8705,109.3399,109.9043,60448.0
2022-04-27 09:35:00,114.93,114.96,114.19,114.51,13207.0,109.9426,109.9713,109.2347,109.5408,13207.0
2022-04-27 09:40:00,114.59,115.31,114.59,115.31,21546.0,109.6174,110.3061,109.6174,110.3061,21546.0
2022-04-27 09:45:00,115.37,115.94,115.35,115.76,5905.0,110.3635,110.9088,110.3444,110.7366,5905.0
2022-04-27 09:50:00,115.81,116.08,115.76,116.05,13121.0,110.7844,111.0427,110.7366,111.014,13121.0
2022-04-27 09:55:00,116.02,116.37,115.94,116.37,19870.0,110.9853,111.3201,110.9088,111.3201,19870.0
2022-04-27 10:00:00,116.39,116.51,116.15,116.31,22524.0,111.3393,111.454,111.1097,111.2627,22524.0
2022-04-27 10:05:00,116.33,116.43,116.07,116.36,23803.0,111.2819,111.3775,111.0331,111.3106,23803.0
2022-04-27 10:10:00,116.37,116.43,115.97,116.01,22577.0,111.3201,111.3775,110.9375,110.9757,22577.0
2022-04-27 10:15:00,116.0,116.0,115.71,115.85,26944.0,110.9662,110.9662,110.6888,110.8227,26944.0
2022-04-27 10:20:00,115.85,116.42,115.84,116.39,28022.0,110.8227,111.368,110.8131,111.3393,28022.0
2022-04-27 10:25:00,116.43,116.54,115.97,115.99,26028.0,111.3775,111.4827,110.9375,110.9566,26028.0
2022-04-27 10:30:00,116.0,116.17,115.88,116.17,24749.0,110.9662,111.1288,110.8514,111.1288,24749.0
2022-04-27 10:35:00,116.16,116.58,116.12,116.58,23453.0,111.1192,111.521,111.081,111.521,23453.0
2022-04-27 10:40:00,116.54,116.71,116.36,116.48,25852.0,111.4827,111.6454,111.3106,111.4253,25852.0
2022-04-27 10:45:00,116.45,116.85,116.41,116.79,19771.0,111.3967,111.7793,111.3584,111.7219,19771.0
2022-04-27 10:50:00,116.85,117.0,116.71,116.72,19379.0,111.7793,111.9228,111.6454,111.6549,19379.0
2022-04-27 10:55:00,116.73,116.78,116.47,116.51,58292.0,111.6645,111.7123,111.4158,111.454,58292.0
2022-04-27 11:00:00,116.55,116.67,116.09,116.13,25187.0,111.4923,111.6071,111.0523,111.0905,25187.0
2022-04-27 11:05:00,116.13,116.13,115.75,115.93,20394.0,111.0905,111.0905,110.727,110.8992,20394.0
2022-04-27 11:10:00,115.9,116.39,115.86,116.13,16111.0,110.8705,111.3393,110.8323,111.0905,16111.0
2022-04-27 11:15:00,116.07,116.23,115.94,116.01,21594.0,111.0331,111.1862,110.9088,110.9757,21594.0
2022-04-27 11:20:00,116.01,116.22,115.92,116.13,22236.0,110.9757,111.1766,110.8896,111.0905,22236.0
2022-04-27 11:25:00,116.11,116.43,116.1,116.33,24781.0,111.0714,111.3775,111.0618,111.2819,24781.0
2022-04-27 11:30:00,116.36,116.45,116.23,116.45,11734.0,111.3106,111.3967,111.1862,111.3967,11734.0
2022-04-27 11:35:00,116.48,116.52,116.38,116.5,11428.0,111.4253,111.4636,111.3297,111.4445,11428.0
2022-04-27 11:40:00,116.47,116.62,116.4,116.53,13206.0,111.4158,111.5593,111.3488,111.4732,13206.0
2022-04-27 11:45:00,116.49,116.53,116.39,116.41,19822.0,111.4349,111.4732,111.3393,111.3584,19822.0
2022-04-27 11:50:00,116.43,116.47,116.2,116.26,14902.0,111.3775,111.4158,111.1575,111.2149,14902.0
2022-04-27 11:55:00,116.24,116.35,116.22,116.29,18638.0,111.1958,111.301,111.1766,111.2436,18638.0
2022-04-27 12:00:00,116.29,116.36,116.14,116.28,22715.0,111.2436,111.3106,111.1001,111.234,22715.0
2022-04-27 12:05:00,116.27,116.55,116.26,116.5,17148.0,111.2245,111.4923,111.2149,111.4445,17148.0
2022-04-27 12:10:00,116.5,116.65,116.41,116.48,19375.0,111.4445,111.588,111.3584,111.4253,19375.0
2022-04-27 12:15:00,116.5,116.52,116.31,116.33,40737.0,111.4445,111.4636,111.2627,111.2819,40737.0
2022-04-27 12:20:00,116.36,116.72,116.33,116.71,14815.0,111.3106,111.6549,111.2819,111.6454,14815.0
2022-04-27 12:25:00,116.72,116.88,116.67,116.84,12908.0,111.6549,111.808,111.6071,111.7697,12908.0
2022-04-27 12:30:00,116.85,116.94,116.68,116.69,17299.0,111.7793,111.8654,111.6167,111.6262,17299.0
2022-04-27 12:35:00,116.68,116.85,116.6,116.8,19677.0,111.6167,111.7793,111.5401,111.7315,19677.0
2022-04-27 12:40:00,116.84,117.05,116.81,116.95,8970.0,111.7697,111.9706,111.741,111.875,8970.0
2022-04-27 12:45:00,116.95,117.05,116.83,116.95,21005.0,111.875,111.9706,111.7602,111.875,21005.0
2022-04-27 12:50:00,116.95,117.12,116.94,117.07,25598.0,111.875,112.0376,111.8654,111.9897,25598.0
2022-04-27 12:55:00,117.1,117.19,117.04,117.16,23112.0,112.0184,112.1045,111.961,112.0758,23112.0
2022-04-27 13:00:00,117.16,117.23,116.78,117.17,22399.0,112.0758,112.1428,111.7123,112.0854,22399.0
2022-04-27 13:05:00,117.18,117.23,116.92,116.99,21592.0,112.095,112.1428,111.8463,111.9132,21592.0
2022-04-27 13:10:00,117.01,117.05,116.91,117.02,40283.0,111.9323,111.9706,111.8367,111.9419,40283.0
2022-04-27 13:15:00,117.01,117.12,116.92,117.07,26343.0,111.9323,112.0376,111.8463,111.9897,26343.0
2022-04-27 13:20:00,117.05,117.18,116.98,117.04,13839.0,111.9706,112.095,111.9037,111.961,13839.0
2022-04-27 13:25:00,117.02,117.32,116.88,117.2,24463.0,111.9419,112.2289,111.808,112.1141,24463.0
2022-04-27 13:30:00,117.24,117.35,117.14,117.18,14030.0,112.1524,112.2576,112.0567,112.095,14030.0
2022-04-27 13:35:00,117.19,117.25,116.97,117.09,19994.0,112.1045,112.1619,111.8941,112.0089,19994.0
2022-04-27 13:40:00,117.11,117.18,116.97,117.15,16214.0,112.028,112.095,111.8941,112.0663,16214.0
2022-04-27 13:45:00,117.11,117.22,117.04,117.2,11327.0,112.028,112.1332,111.961,112.1141,11327.0
2022-04-27 13:50:00,117.22,117.23,117.09,117.14,12279.0,112.1332,112.1428,112.0089,112.0567,12279.0
2022-04-27 13:55:00,117.12,117.14,117.01,117.14,14734.0,112.0376,112.0567,111.9323,112.0567,14734.0
2022-04-27 14:00:00,117.11,117.17,117.04,117.06,22573.0,112.028,112.0854,111.961,111.9802,22573.0
2022-04-27 14:05:00,117.07,117.3,117.03,117.19,20751.0,111.9897,112.2098,111.9515,112.1045,20751.0
2022-04-27 14:10:00,117.17,117.22,117.03,117.19,26093.0,112.0854,112.1332,111.9515,112.1045,26093.0
2022-04-27 14:15:00,117.19,117.19,117.02,117.09,36674.0,112.1045,112.1045,111.9419,112.0089,36674.0
2022-04-27 14:20:00,117.1,117.23,117.05,117.07,18253.0,112.0184,112.1428,111.9706,111.9897,18253.0
2022-04-27 14:25:00,117.05,117.1,116.87,116.98,32593.0,111.9706,112.0184,111.7984,111.9037,32593.0
2022-04-27 14:30:00,116.98,117.11,116.87,117.11,23522.0,111.9037,112.028,111.7984,112.028,23522.0
2022-04-27 14:35:00,117.11,117.15,116.87,117.07,49813.0,112.028,112.0663,111.7984,111.9897,49813.0
2022-04-27 14:40:00,117.14,117.23,117.07,117.23,10586.0,112.0567,112.1428,111.9897,112.1428,10586.0
2022-04-27 14:45:00,117.25,117.28,117.1,117.23,16977.0,112.1619,112.1906,112.0184,112.1428,16977.0
2022-04-27 14:50:00,117.19,117.19,116.99,117.02,21710.0,112.1045,112.1045,111.9132,111.9419,21710.0
2022-04-27 14:55:00,117.02,117.09,116.92,116.94,83238.0,111.9419,112.0089,111.8463,111.8654,83238.0
2022-04-27 15:00:00,116.92,117.0,116.73,116.76,53633.0,111.8463,111.9228,111.6645,111.6932,53633.0
2022-04-27 15:05:00,116.78,116.86,116.68,116.81,36537.0,111.7123,111.7889,111.6167,111.741,36537.0
2022-04-27 15:10:00,116.77,116.97,116.71,116.94,24451.0,111.7028,111.8941,111.6454,111.8654,24451.0
2022-04-27 15:15:00,116.92,116.99,116.74,116.79,43859.0,111.8463,111.9132,111.6741,111.7219,43859.0
2022-04-27 15:20:00,116.83,116.9,116.69,116.88,51133.0,111.7602,111.8271,111.6262,111.808,51133.0
2022-04-27 15:25:00,116.88,117.07,116.81,116.92,32541.0,111.808,111.9897,111.741,111.8463,32541.0
2022-04-27 15:30:00,116.91,116.96,116.84,116.88,40906.0,111.8367,111.8845,111.7697,111.808,40906.0
2022-04-27 15:35:00,116.89,116.95,116.72,116.72,57584.0,111.8176,111.875,111.6549,111.6549,57584.0
2022-04-27 15:40:00,116.73,117.06,116.71,116.96,61940.0,111.6645,111.9802,111.6454,111.8845,61940.0
2022-04-27 15:45:00,116.98,117.11,116.81,116.86,79506.0,111.9037,112.028,111.741,111.7889,79506.0
2022-04-27 15:50:00,116.84,116.84,116.56,116.8,127688.0,111.7697,111.7697,111.5019,111.7315,127688.0
2022-04-27 15:55:00,116.8,116.91,116.65,116.71,315898.0,111.7315,111.8367,111.588,111.6454,315898.0
2022-04-28 09:30:00,117.59,117.59,116.93,117.14,39865.0,112.4872,112.4872,111.8558,112.0567,39865.0
2022-04-28 09:35:00,117.13,117.24,116.94,117.23,52589.0,112.0471,112.1524,111.8654,112.1428,52589.0
2022-04-28 09:40:00,117.22,117.22,116.83,117.11,31681.0,112.1332,112.1332,111.7602,112.028,31681.0
2022-04-28 09:45:00,117.12,117.34,117.01,117.27,15208.0,112.0376,112.248,111.9323,112.1811,15208.0
2022-04-28 09:50:00,117.25,117.45,117.05,117.45,15969.0,112.1619,112.3533,111.9706,112.3533,15969.0
2022-04-28 09:55:00,117.46,117.62,117.31,117.49,11749.0,112.3628,112.5159,112.2193,112.3915,11749.0
2022-04-28 10:00:00,117.47,117.47,116.94,116.95,40009.0,112.3724,112.3724,111.8654,111.875,40009.0
2022-04-28 10:05:00,116.98,117.27,116.94,117.11,41361.0,111.9037,112.1811,111.8654,112.028,41361.0
2022-04-28 10:10:00,117.12,117.21,116.9,117.12,27816.0,112.0376,112.1237,111.8271,112.0376,27816.0
2022-04-28 10:15:00,117.1,117.3,117.01,117.3,18915.0,112.0184,112.2098,111.9323,112.2098,18915.0
2022-04-28 10:20:00,117.27,117.46,117.17,117.46,18524.0,112.1811,112.3628,112.0854,112.3628,18524.0
2022-04-28 10:25:00,117.41,117.41,117.06,117.14,14618.0,112.315,112.315,111.9802,112.0567,14618.0
2022-04-28 10:30:00,117.1,117.15,117.0,117.07,19760.0,112.0184,112.0663,111.9228,111.9897,19760.0
2022-04-28 10:35:00,117.06,117.16,116.98,117.01,11601.0,111.9802,112.0758,111.9037,111.9323,11601.0
2022-04-28 10:40:00,116.98,117.12,116.9,117.02,25588.0,111.9037,112.0376,111.8271,111.9419,25588.0
2022-04-28 10:45:00,117.03,117.09,116.91,117.0,35017.0,111.9515,112.0089,111.8367,111.9228,35017.0
2022-04-28 10:50:00,116.99,117.15,116.96,117.14,15402.0,111.9132,112.0663,111.8845,112.0567,15402.0
2022-04-28 10:55:00,117.14,117.42,117.14,117.34,13076.0,112.0567,112.3246,112.0567,112.248,13076.0
2022-04-28 11:00:00,117.33,117.62,117.3,117.58,18582.0,112.2385,112.5159,112.2098,112.4776,18582.0
2022-04-28 11:05:00,117.58,117.69,117.54,117.58,15213.0,112.4776,112.5828,112.4393,112.4776,15213.0
2022-04-28 11:10:00,117.6,117.67,117.5,117.61,8208.0,112.4967,112.5637,112.4011,112.5063,8208.0
2022-04-28 11:15:00,117.63,117.65,117.45,117.45,12732.0,112.5254,112.5446,112.3533,112.3533,12732.0
2022-04-28 11:20:00,117.48,117.63,117.43,117.62,14098.0,112.382,112.5254,112.3341,112.5159,14098.0
2022-04-28 11:25:00,117.64,117.7,117.47,117.53,13426.0,112.535,112.5924,112.3724,112.4298,13426.0
2022-04-28 11:30:00,117.56,117.79,117.5,117.79,14860.0,112.4585,112.6785,112.4011,112.6785,14860.0
2022-04-28 11:35:00,117.77,117.8,117.59,117.59,7242.0,112.6594,112.6881,112.4872,112.4872,7242.0
2022-04-28 11:40:00,117.59,117.67,117.46,117.57,15150.0,112.4872,112.5637,112.3628,112.468,15150.0
2022-04-28 11:45:00,117.58,117.6,117.49,117.59,12210.0,112.4776,112.4967,112.3915,112.4872,12210.0
2022-04-28 11:50:00,117.59,117.71,117.55,117.68,14636.0,112.4872,112.602,112.4489,112.5733,14636.0
2022-04-28 11:55:00,117.66,117.76,117.64,117.71,9265.0,112.5541,112.6498,112.535,112.602,9265.0
2022-04-28 12:00:00,117.7,117.74,117.47,117.47,11596.0,112.5924,112.6307,112.3724,112.3724,11596.0
2022-04-28 12:05:00,117.47,117.47,117.22,117.33,11130.0,112.3724,112.3724,112.1332,112.2385,11130.0
2022-04-28 12:10:00,117.35,117.49,117.35,117.44,9325.0,112.2576,112.3915,112.2576,112.3437,9325.0
2022-04-28 12:15:00,117.46,117.64,117.46,117.64,8228.0,112.3628,112.535,112.3628,112.535,8228.0
2022-04-28 12:20:00,117.59,117.76,117.53,117.73,13809.0,112.4872,112.6498,112.4298,112.6211,13809.0
2022-04-28 12:25:00,117.76,117.77,117.61,117.75,9494.0,112.6498,112.6594,112.5063,112.6402,9494.0
2022-04-28 12:30:00,117.76,117.84,117.73,117.79,9643.0,112.6498,112.7263,112.6211,112.6785,9643.0
2022-04-28 12:35:00,117.8,117.95,117.79,117.93,13691.0,112.6881,112.8316,112.6785,112.8124,13691.0
2022-04-28 12:40:00,117.95,118.04,117.93,118.0,9642.0,112.8316,112.9177,112.8124,112.8794,9642.0
2022-04-28 12:45:00,118.04,118.62,118.02,118.13,25606.0,112.9177,113.4725,112.8985,113.0037,25606.0
2022-04-28 12:50:00,118.1,118.1,117.98,118.01,12090.0,112.975,112.975,112.8603,112.889,12090.0
2022-04-28 12:55:00,117.99,118.25,117.98,118.23,10870.0,112.8698,113.1185,112.8603,113.0994,10870.0
2022-04-28 13:00:00,118.25,118.36,118.21,118.27,15164.0,113.1185,113.2238,113.0803,113.1377,15164.0
2022-04-28 13:05:00,118.29,118.58,118.26,118.57,14266.0,113.1568,113.4342,113.1281,113.4247,14266.0
2022-04-28 13:10:00,118.57,118.83,118.57,118.82,18622.0,113.4247,113.6734,113.4247,113.6638,18622.0
2022-04-28 13:15:00,118.82,118.88,118.73,118.81,22363.0,113.6638,113.7212,113.5777,113.6542,22363.0
2022-04-28 13:20:00,118.81,118.82,118.58,118.7,17169.0,113.6542,113.6638,113.4342,113.549,17169.0
2022-04-28 13:25:00,118.69,118.81,118.66,118.79,12949.0,113.5394,113.6542,113.5107,113.6351,12949.0
2022-04-28 13:30:00,118.8,118.8,118.66,118.73,21336.0,113.6447,113.6447,113.5107,113.5777,21336.0
2022-04-28 13:35:00,118.74,118.83,118.66,118.75,26829.0,113.5873,113.6734,113.5107,113.5968,26829.0
2022-04-28 13:40:00,118.78,118.86,118.64,118.75,20253.0,113.6255,113.7021,113.4916,113.5968,20253.0
2022-04-28 13:45:00,118.75,119.12,118.73,119.05,26841.0,113.5968,113.9508,113.5777,113.8838,26841.0
2022-04-28 13:50:00,119.07,119.1,118.8,118.89,29181.0,113.903,113.9317,113.6447,113.7308,29181.0
2022-04-28 13:55:00,118.89,118.95,118.78,118.94,20811.0,113.7308,113.7882,113.6255,113.7786,20811.0
2022-04-28 14:00:00,118.93,118.98,118.82,118.91,20596.0,113.769,113.8169,113.6638,113.7499,20596.0
2022-04-28 14:05:00,118.88,119.07,118.88,119.01,21908.0,113.7212,113.903,113.7212,113.8456,21908.0
2022-04-28 14:10:00,119.02,119.19,119.01,119.03,9141.0,113.8551,114.0177,113.8456,113.8647,9141.0
2022-04-28 14:15:00,119.03,119.09,118.95,119.04,17705.0,113.8647,113.9221,113.7882,113.8743,17705.0
2022-04-28 14:20:00,119.06,119.08,118.94,118.99,10734.0,113.8934,113.9125,113.7786,113.8264,10734.0
2022-04-28 14:25:00,118.97,119.04,118.89,119.0,14594.0,113.8073,113.8743,113.7308,113.836,14594.0
2022-04-28 14:30:00,119.03,119.15,118.94,118.99,12523.0,113.8647,113.9795,113.7786,113.8264,12523.0
2022-04-28 14:35:00,119.0,119.04,118.94,118.99,12886.0,113.836,113.8743,113.7786,113.8264,12886.0
2022-04-28 14:40:00,118.99,119.1,118.93,119.07,18219.0,113.8264,113.9317,113.769,113.903,18219.0
2022-04-28 14:45:00,119.12,119.26,119.12,119.26,14412.0,113.9508,114.0847,113.9508,114.0847,14412.0
2022-04-28 14:50:00,119.28,119.42,119.23,119.25,16706.0,114.1038,114.2378,114.056,114.0751,16706.0
2022-04-28 14:55:00,119.25,119.4,119.23,119.33,13517.0,114.0751,114.2186,114.056,114.1517,13517.0
2022-04-28 15:00:00,119.31,119.52,119.31,119.42,14449.0,114.1325,114.3334,114.1325,114.2378,14449.0
2022-04-28 15:05:00,119.46,119.52,119.42,119.47,10444.0,114.276,114.3334,114.2378,114.2856,10444.0
2022-04-28 15:10:00,119.47,119.47,119.33,119.39,13415.0,114.2856,114.2856,114.1517,114.2091,13415.0
2022-04-28 15:15:00,119.4,119.49,119.37,119.46,14795.0,114.2186,114.3047,114.1899,114.276,14795.0
2022-04-28 15:20:00,119.47,119.59,119.47,119.54,12566.0,114.2856,114.4004,114.2856,114.3526,12566.0
2022-04-28 15:25:00,119.54,119.6,119.46,119.56,26878.0,114.3526,114.41,114.276,114.3717,26878.0
2022-04-28 15:30:00,119.57,119.59,119.44,119.47,48112.0,114.3813,114.4004,114.2569,114.2856,48112.0
2022-04-28 15:35:00,119.47,119.47,119.29,119.42,50162.0,114.2856,114.2856,114.1134,114.2378,50162.0
2022-04-28 15:40:00,119.43,119.52,119.28,119.37,44341.0,114.2473,114.3334,114.1038,114.1899,44341.0
2022-04-28 15:45:00,119.36,119.54,119.34,119.38,70511.0,114.1804,114.3526,114.1612,114.1995,70511.0
2022-04-28 15:50:00,119.35,119.37,119.06,119.16,82032.0,114.1708,114.1899,113.8934,113.989,82032.0
2022-04-28 15:55:00,119.14,119.29,119.0,119.25,174906.0,113.9699,114.1134,113.836,114.0751,174906.0
2022-04-29 09:30:00,118.35,119.47,118.16,119.23,52515.0,113.2142,114.2856,113.0324,114.056,52515.0
2022-04-29 09:35:00,119.19,119.2,118.46,118.67,46651.0,114.0177,114.0273,113.3194,113.5203,46651.0
2022-04-29 09:40:00,118.67,119.05,118.66,118.7,47831.0,113.5203,113.8838,113.5107,113.549,47831.0
2022-04-29 09:45:00,118.7,118.75,118.2,118.22,23645.0,113.549,113.5968,113.0707,113.0898,23645.0
2022-04-29 09:50:00,118.22,118.3,118.02,118.16,25069.0,113.0898,113.1664,112.8985,113.0324,25069.0
2022-04-29 09:55:00,118.22,118.53,118.22,118.37,35883.0,113.0898,113.3864,113.0898,113.2333,35883.0
2022-04-29 10:00:00,118.41,118.62,118.39,118.54,23465.0,113.2716,113.4725,113.2525,113.396,23465.0
2022-04-29 10:05:00,118.54,118.66,118.38,118.45,23112.0,113.396,113.5107,113.2429,113.3099,23112.0
2022-04-29 10:10:00,118.43,118.53,118.22,118.33,27097.0,113.2907,113.3864,113.0898,113.1951,27097.0
2022-04-29 10:15:00,118.34,118.42,118.04,118.11,30388.0,113.2046,113.2812,112.9177,112.9846,30388.0
2022-04-29 10:20:00,118.1,118.22,117.97,118.14,31335.0,112.975,113.0898,112.8507,113.0133,31335.0
2022-04-29 10:25:00,118.16,118.21,117.94,118.09,24298.0,113.0324,113.0803,112.822,112.9655,24298.0
2022-04-29 10:30:00,118.09,118.18,118.04,118.11,16351.0,112.9655,113.0516,112.9177,112.9846,16351.0
2022-04-29 10:35:00,118.09,118.49,118.03,118.45,20008.0,112.9655,113.3481,112.9081,113.3099,20008.0
2022-04-29 10:40:00,118.45,118.5,118.15,118.39,28640.0,113.3099,113.3577,113.0229,113.2525,28640.0
2022-04-29 10:45:00,118.41,118.5,117.81,117.91,16225.0,113.2716,113.3577,112.6976,112.7933,16225.0
2022-04-29 10:50:00,117.88,118.22,117.88,118.19,13470.0,112.7646,113.0898,112.7646,113.0611,13470.0
2022-04-29 10:55:00,118.2,118.26,118.08,118.17,20552.0,113.0707,113.1281,112.9559,113.042,20552.0
2022-04-29 11:00:00,118.14,118.22,117.95,118.08,21651.0,113.0133,113.0898,112.8316,112.9559,21651.0
2022-04-29 11:05:00,118.14,118.34,117.99,118.04,10995.0,113.0133,113.2046,112.8698,112.9177,10995.0
2022-04-29 11:10:00,118.0,118.22,117.99,118.21,26044.0,112.8794,113.0898,112.8698,113.0803,26044.0
2022-04-29 11:15:00,118.2,118.32,118.08,118.11,18815.0,113.0707,113.1855,112.9559,112.9846,18815.0
2022-04-29 11:20:00,118.13,118.2,118.06,118.18,13154.0,113.0037,113.0707,112.9368,113.0516,13154.0
2022-04-29 11:25:00,118.19,118.2,118.02,118.1,26504.0,113.0611,113.0707,112.8985,112.975,26504.0
2022-04-29 11:30:00,118.09,118.38,118.05,118.26,12940.0,112.9655,113.2429,112.9272,113.1281,12940.0
2022-04-29 11:35:00,118.27,118.4,118.26,118.28,21863.0,113.1377,113.262,113.1281,113.1472,21863.0
2022-04-29 11:40:00,118.25,118.42,118.22,118.34,12694.0,113.1185,113.2812,113.0898,113.2046,12694.0
2022-04-29 11:45:00,118.35,118.5,118.32,118.36,17400.0,113.2142,113.3577,113.1855,113.2238,17400.0
2022-04-29 11:50:00,118.36,118.41,118.28,118.4,35303.0,113.2238,113.2716,113.1472,113.262,35303.0
2022-04-29 11:55:00,118.41,118.45,118.28,118.36,63016.0,113.2716,113.3099,113.1472,113.2238,63016.0
2022-04-29 12:00:00,118.37,118.39,118.03,118.03,61954.0,113.2333,113.2525,112.9081,112.9081,61954.0
2022-04-29 12:05:00,118.05,118.21,118.01,118.21,41676.0,112.9272,113.0803,112.889,113.0803,41676.0
2022-04-29 12:10:00,118.2,118.39,118.12,118.23,66495.0,113.0707,113.2525,112.9942,113.0994,66495.0
2022-04-29 12:15:00,118.23,118.23,117.81,117.86,28012.0,113.0994,113.0994,112.6976,112.7455,28012.0
2022-04-29 12:20:00,117.87,117.94,117.74,117.91,18249.0,112.755,112.822,112.6307,112.7933,18249.0
2022-04-29 12:25:00,117.91,118.02,117.8,118.02,22558.0,112.7933,112.8985,112.6881,112.8985,22558.0
2022-04-29 12:30:00,118.02,118.04,117.89,117.94,19996.0,112.8985,112.9177,112.7742,112.822,19996.0
2022-04-29 12:35:00,117.95,117.96,117.84,117.86,8773.0,112.8316,112.8411,112.7263,112.7455,8773.0
2022-04-29 12:40:00,117.84,117.9,117.74,117.86,13094.0,112.7263,112.7837,112.6307,112.7455,13094.0
2022-04-29 12:45:00,117.9,117.93,117.8,117.84,13533.0,112.7837,112.8124,112.6881,112.7263,13533.0
2022-04-29 12:50:00,117.84,117.9,117.79,117.81,17586.0,112.7263,112.7837,112.6785,112.6976,17586.0
2022-04-29 12:55:00,117.82,117.94,117.8,117.84,51596.0,112.7072,112.822,112.6881,112.7263,51596.0
2022-04-29 13:00:00,117.84,117.96,117.83,117.87,13311.0,112.7263,112.8411,112.7168,112.755,13311.0
2022-04-29 13:05:00,117.87,117.92,117.77,117.83,13914.0,112.755,112.8029,112.6594,112.7168,13914.0
2022-04-29 13:10:00,117.84,117.88,117.68,117.77,13145.0,112.7263,112.7646,112.5733,112.6594,13145.0
2022-04-29 13:15:00,117.82,117.88,117.75,117.87,8625.0,112.7072,112.7646,112.6402,112.755,8625.0
2022-04-29 13:20:00,117.85,118.01,117.82,118.01,11343.0,112.7359,112.889,112.7072,112.889,11343.0
2022-04-29 13:25:00,117.99,118.06,117.88,117.89,40528.0,112.8698,112.9368,112.7646,112.7742,40528.0
2022-04-29 13:30:00,117.91,117.97,117.81,117.81,7136.0,112.7933,112.8507,112.6976,112.6976,7136.0
2022-04-29 13:35:00,117.78,117.96,117.78,117.85,7293.0,112.6689,112.8411,112.6689,112.7359,7293.0
2022-04-29 13:40:00,117.84,117.87,117.77,117.84,26220.0,112.7263,112.755,112.6594,112.7263,26220.0
2022-04-29 13:45:00,117.84,117.89,117.82,117.83,24503.0,112.7263,112.7742,112.7072,112.7168,24503.0
2022-04-29 13:50:00,117.8,117.86,117.77,117.8,15686.0,112.6881,112.7455,112.6594,112.6881,15686.0
2022-04-29 13:55:00,117.79,117.93,117.74,117.85,20076.0,112.6785,112.8124,112.6307,112.7359,20076.0
2022-04-29 14:00:00,117.85,117.88,117.79,117.82,14073.0,112.7359,112.7646,112.6785,112.7072,14073.0
2022-04-29 14:05:00,117.81,117.91,117.79,117.84,21810.0,112.6976,112.7933,112.6785,112.7263,21810.0
2022-04-29 14:10:00,117.84,117.9,117.8,117.86,13853.0,112.7263,112.7837,112.6881,112.7455,13853.0
2022-04-29 14:15:00,117.87,117.99,117.84,117.87,20221.0,112.755,112.8698,112.7263,112.755,20221.0
2022-04-29 14:20:00,117.85,117.87,117.77,117.84,17238.0,112.7359,112.755,112.6594,112.7263,17238.0
2022-04-29 14:25:00,117.84,117.84,117.6,117.69,15280.0,112.7263,112.7263,112.4967,112.5828,15280.0
2022-04-29 14:30:00,117.65,117.66,117.55,117.63,12760.0,112.5446,112.5541,112.4489,112.5254,12760.0
2022-04-29 14:35:00,117.6,117.74,117.6,117.66,12382.0,112.4967,112.6307,112.4967,112.5541,12382.0
2022-04-29 14:40:00,117.65,117.68,117.42,117.51,10220.0,112.5446,112.5733,112.3246,112.4107,10220.0
2022-04-29 14:45:00,117.51,117.65,117.45,117.45,21177.0,112.4107,112.5446,112.3533,112.3533,21177.0
2022-04-29 14:50:00,117.43,117.53,117.36,117.49,32646.0,112.3341,112.4298,112.2672,112.3915,32646.0
2022-04-29 14:55:00,117.49,117.49,117.34,117.43,12518.0,112.3915,112.3915,112.248,112.3341,12518.0
2022-04-29 15:00:00,117.42,117.43,117.31,117.34,10586.0,112.3246,112.3341,112.2193,112.248,10586.0
2022-04-29 15:05:00,117.34,117.35,116.99,117.0,9805.0,112.248,112.2576,111.9132,111.9228,9805.0
2022-04-29 15:10:00,117.0,117.0,116.69,116.73,13574.0,111.9228,111.9228,111.6262,111.6645,13574.0
2022-04-29 15:15:00,116.73,116.94,116.73,116.94,17682.0,111.6645,111.8654,111.6645,111.8654,17682.0
2022-04-29 15:20:00,116.95,116.95,116.76,116.83,16814.0,111.875,111.875,111.6932,111.7602,16814.0
2022-04-29 15:25:00,116.82,116.85,116.43,116.44,34820.0,111.7506,111.7793,111.3775,111.3871,34820.0
2022-04-29 15:30:00,116.41,116.66,116.32,116.58,39598.0,111.3584,111.5975,111.2723,111.521,39598.0
2022-04-29 15:35:00,116.56,116.8,116.48,116.71,39540.0,111.5019,111.7315,111.4253,111.6454,39540.0
2022-04-29 15:40:00,116.73,116.83,116.61,116.64,41563.0,111.6645,111.7602,111.5497,111.5784,41563.0
2022-04-29 15:45:00,116.61,116.67,116.36,116.4,46703.0,111.5497,111.6071,111.3106,111.3488,46703.0
2022-04-29 15:50:00,116.4,116.4,115.92,115.99,82152.0,111.3488,111.3488,110.8896,110.9566,82152.0
2022-04-29 15:55:00,115.99,115.99,115.53,115.81,293077.0,110.9566,110.9566,110.5166,110.7844,293077.0
2022-05-02 09:30:00,115.26,116.69,115.0,116.11,104115.0,110.2583,111.6262,110.0096,111.0714,104115.0
2022-05-02 09:35:00,116.16,116.28,115.28,115.76,23855.0,111.1192,111.234,110.2774,110.7366,23855.0
2022-05-02 09:40:00,115.66,116.28,115.49,115.89,12435.0,110.6409,111.234,110.4783,110.861,12435.0
2022-05-02 09:45:00,115.84,115.95,115.45,115.45,11057.0,110.8131,110.9183,110.44,110.44,11057.0
2022-05-02 09:50:00,115.44,115.88,115.33,115.56,11547.0,110.4305,110.8514,110.3253,110.5453,11547.0
2022-05-02 09:55:00,115.55,115.71,115.36,115.45,12526.0,110.5357,110.6888,110.354,110.44,12526.0
2022-05-02 10:00:00,115.45,115.45,115.03,115.07,18106.0,110.44,110.44,110.0383,110.0765,18106.0
2022-05-02 10:05:00,115.03,115.08,114.54,114.77,15187.0,110.0383,110.0861,109.5695,109.7896,15187.0
2022-05-02 10:10:00,114.76,115.21,114.63,115.17,16781.0,109.78,110.2105,109.6556,110.1722,16781.0
2022-05-02 10:15:00,115.14,115.29,114.87,115.29,13267.0,110.1435,110.287,109.8852,110.287,13267.0
2022-05-02 10:20:00,115.3,115.43,115.04,115.32,13661.0,110.2966,110.4209,110.0478,110.3157,13661.0
2022-05-02 10:25:00,115.32,115.8,115.23,115.39,30868.0,110.3157,110.7749,110.2296,110.3826,30868.0
2022-05-02 10:30:00,115.35,115.79,115.35,115.56,17718.0,110.3444,110.7653,110.3444,110.5453,17718.0
2022-05-02 10:35:00,115.56,115.59,115.21,115.44,16619.0,110.5453,110.574,110.2105,110.4305,16619.0
2022-05-02 10:40:00,115.47,115.58,115.29,115.29,19737.0,110.4592,110.5644,110.287,110.287,19737.0
2022-05-02 10:45:00,115.28,115.31,115.03,115.07,22146.0,110.2774,110.3061,110.0383,110.0765,22146.0
2022-05-02 10:50:00,115.07,115.25,114.93,115.06,19504.0,110.0765,110.2487,109.9426,110.067,19504.0
2022-05-02 10:55:00,115.01,115.33,114.82,114.84,20020.0,110.0191,110.3253,109.8374,109.8565,20020.0
2022-05-02 11:00:00,114.9,114.9,114.33,114.37,11789.0,109.9139,109.9139,109.3686,109.4069,11789.0
2022-05-02 11:05:00,114.39,114.52,114.22,114.32,13233.0,109.426,109.5504,109.2634,109.3591,13233.0
2022-05-02 11:10:00,114.3,114.36,114.19,114.36,11087.0,109.3399,109.3973,109.2347,109.3973,11087.0
2022-05-02 11:15:00,114.44,114.44,113.9,114.08,15760.0,109.4739,109.4739,108.9573,109.1295,15760.0
2022-05-02 11:20:00,114.01,114.09,113.88,114.04,11865.0,109.0625,109.1391,108.9382,109.0912,11865.0
2022-05-02 11:25:00,114.03,114.2,113.91,114.18,10825.0,109.0817,109.2443,108.9669,109.2252,10825.0
2022-05-02 11:30:00,114.22,114.4,114.07,114.35,15263.0,109.2634,109.4356,109.1199,109.3878,15263.0
2022-05-02 11:35:00,114.34,114.58,114.19,114.19,11898.0,109.3782,109.6078,109.2347,109.2347,11898.0
2022-05-02 11:40:00,114.21,114.26,113.98,114.25,12232.0,109.2539,109.3017,109.0338,109.2921,12232.0
2022-05-02 11:45:00,114.24,114.74,114.21,114.55,15547.0,109.2826,109.7609,109.2539,109.5791,15547.0
2022-05-02 11:50:00,114.56,114.6,114.43,114.49,20290.0,109.5887,109.6269,109.4643,109.5217,20290.0
2022-05-02 11:55:00,114.46,114.54,114.33,114.54,12143.0,109.493,109.5695,109.3686,109.5695,12143.0
2022-05-02 12:00:00,114.6,114.67,114.22,114.22,19903.0,109.6269,109.6939,109.2634,109.2634,19903.0
2022-05-02 12:05:00,114.25,114.29,114.02,114.14,10340.0,109.2921,109.3304,109.0721,109.1869,10340.0
2022-05-02 12:10:00,114.12,114.12,113.72,113.83,15976.0,109.1678,109.1678,108.7851,108.8903,15976.0
2022-05-02 12:15:00,113.83,114.27,113.82,114.27,11310.0,108.8903,109.3113,108.8808,109.3113,11310.0
2022-05-02 12:20:00,114.33,114.56,114.3,114.35,12092.0,109.3686,109.5887,109.3399,109.3878,12092.0
2022-05-02 12:25:00,114.37,114.37,114.06,114.21,11854.0,109.4069,109.4069,109.1104,109.2539,11854.0
2022-05-02 12:30:00,114.21,114.39,114.18,114.29,9938.0,109.2539,109.426,109.2252,109.3304,9938.0
2022-05-02 12:35:00,114.34,114.4,113.9,113.92,16746.0,109.3782,109.4356,108.9573,108.9764,16746.0
2022-05-02 12:40:00,113.93,114.03,113.82,113.9,19719.0,108.986,109.0817,108.8808,108.9573,19719.0
2022-05-02 12:45:00,113.93,114.02,113.79,113.92,20722.0,108.986,109.0721,108.8521,108.9764,20722.0
2022-05-02 12:50:00,113.82,113.91,113.61,113.66,13448.0,108.8808,108.9669,108.6799,108.7277,13448.0
2022-05-02 12:55:00,113.66,113.87,113.61,113.7,19463.0,108.7277,108.9286,108.6799,108.766,19463.0
2022-05-02 13:00:00,113.7,113.79,113.49,113.59,16535.0,108.766,108.8521,108.5651,108.6608,16535.0
2022-05-02 13:05:00,113.61,113.91,113.61,113.84,23481.0,108.6799,108.9669,108.6799,108.8999,23481.0
2022-05-02 13:10:00,113.84,113.99,113.78,113.92,11887.0,108.8999,109.0434,108.8425,108.9764,11887.0
2022-05-02 13:15:00,113.91,113.92,113.73,113.85,11061.0,108.9669,108.9764,108.7947,108.9095,11061.0
2022-05-02 13:20:00,113.82,113.86,113.48,113.48,14622.0,108.8808,108.919,108.5555,108.5555,14622.0
2022-05-02 13:25:00,113.48,113.61,113.35,113.45,18510.0,108.5555,108.6799,108.4312,108.5268,18510.0
2022-05-02 13:30:00,113.43,113.53,113.27,113.29,9730.0,108.5077,108.6034,108.3546,108.3738,9730.0
2022-05-02 13:35:00,113.34,113.46,113.2,113.31,11774.0,108.4216,108.5364,108.2877,108.3929,11774.0
2022-05-02 13:40:00,113.32,113.46,113.16,113.16,11236.0,108.4025,108.5364,108.2494,108.2494,11236.0
2022-05-02 13:45:00,113.2,113.2,112.91,112.94,11930.0,108.2877,108.2877,108.0103,108.039,11930.0
2022-05-02 13:50:00,112.92,113.04,112.84,112.84,26165.0,108.0198,108.1346,107.9433,107.9433,26165.0
2022-05-02 13:55:00,112.86,112.95,112.63,112.69,22676.0,107.9624,108.0485,107.7424,107.7998,22676.0
2022-05-02 14:00:00,112.69,112.94,112.49,112.94,19171.0,107.7998,108.039,107.6085,108.039,19171.0
2022-05-02 14:05:00,112.93,113.18,112.82,112.82,6709.0,108.0294,108.2686,107.9242,107.9242,6709.0
2022-05-02 14:10:00,112.79,112.79,112.45,112.52,8688.0,107.8955,107.8955,107.5702,107.6372,8688.0
2022-05-02 14:15:00,112.48,112.49,112.25,112.3,13742.0,107.5989,107.6085,107.3789,107.4267,13742.0
2022-05-02 14:20:00,112.31,112.42,112.22,112.23,19708.0,107.4363,107.5415,107.3502,107.3598,19708.0
2022-05-02 14:25:00,112.23,112.36,112.13,112.34,17599.0,107.3598,107.4841,107.2641,107.465,17599.0
2022-05-02 14:30:00,112.31,112.34,112.22,112.28,18064.0,107.4363,107.465,107.3502,107.4076,18064.0
2022-05-02 14:35:00,112.27,112.28,112.02,112.1,12069.0,107.398,107.4076,107.1589,107.2354,12069.0
2022-05-02 14:40:00,112.11,112.15,111.72,111.85,17798.0,107.245,107.2832,106.8719,106.9963,17798.0
2022-05-02 14:45:00,111.89,112.31,111.87,112.18,44360.0,107.0345,107.4363,107.0154,107.3119,44360.0
2022-05-02 14:50:00,112.17,112.27,111.94,112.09,14326.0,107.3024,107.398,107.0824,107.2259,14326.0
2022-05-02 14:55:00,112.11,112.13,111.86,111.99,12510.0,107.245,107.2641,107.0058,107.1302,12510.0
2022-05-02 15:00:00,111.99,112.33,111.96,112.3,15798.0,107.1302,107.4554,107.1015,107.4267,15798.0
2022-05-02 15:05:00,112.29,112.56,112.21,112.47,26495.0,107.4172,107.6755,107.3406,107.5894,26495.0
2022-05-02 15:10:00,112.47,112.8,112.42,112.8,21415.0,107.5894,107.905,107.5415,107.905,21415.0
2022-05-02 15:15:00,112.78,112.93,112.63,112.93,20733.0,107.8859,108.0294,107.7424,108.0294,20733.0
2022-05-02 15:20:00,112.95,113.24,112.94,113.21,16633.0,108.0485,108.3259,108.039,108.2972,16633.0
2022-05-02 15:25:00,113.21,113.43,113.16,113.38,23058.0,108.2972,108.5077,108.2494,108.4599,23058.0
2022-05-02 15:30:00,113.39,113.74,113.39,113.64,25190.0,108.4694,108.8043,108.4694,108.7086,25190.0
2022-05-02 15:35:00,113.66,113.66,112.99,113.1,79668.0,108.7277,108.7277,108.0868,108.192,79668.0
2022-05-02 15:40:00,113.11,113.44,113.04,113.06,52837.0,108.2016,108.5173,108.1346,108.1538,52837.0
2022-05-02 15:45:00,113.05,113.36,113.0,113.36,84916.0,108.1442,108.4407,108.0964,108.4407,84916.0
2022-05-02 15:50:00,113.39,113.54,113.16,113.28,107258.0,108.4694,108.6129,108.2494,108.3642,107258.0
2022-05-02 15:55:00,113.26,113.49,113.17,113.48,199754.0,108.3451,108.5651,108.259,108.5555,199754.0
2022-05-03 09:30:00,113.47,114.26,113.24,113.92,50926.0,108.546,109.3017,108.3259,108.9764,50926.0
2022-05-03 09:35:00,113.99,114.25,113.75,113.96,16110.0,109.0434,109.2921,108.8138,109.0147,16110.0
2022-05-03 09:40:00,113.88,114.08,113.76,113.92,21732.0,108.9382,109.1295,108.8234,108.9764,21732.0
2022-05-03 09:45:00,113.82,114.15,113.75,113.97,41379.0,108.8808,109.1965,108.8138,109.0243,41379.0
2022-05-03 09:50:00,113.96,114.5,113.86,114.3,28137.0,109.0147,109.5313,108.919,109.3399,28137.0
2022-05-03 09:55:00,114.28,114.64,114.11,114.42,374979.0,109.3208,109.6652,109.1582,109.4547,374979.0
2022-05-03 10:00:00,114.52,114.64,114.35,114.48,42480.0,109.5504,109.6652,109.3878,109.5121,42480.0
2022-05-03 10:05:00,114.47,114.57,114.16,114.16,19066.0,109.5026,109.5982,109.206,109.206,19066.0
2022-05-03 10:10:00,114.22,114.46,113.82,114.46,25977.0,109.2634,109.493,108.8808,109.493,25977.0
2022-05-03 10:15:00,114.41,114.61,114.38,114.44,25689.0,109.4452,109.6365,109.4165,109.4739,25689.0
2022-05-03 10:20:00,114.41,114.49,114.16,114.34,34049.0,109.4452,109.5217,109.206,109.3782,34049.0
2022-05-03 10:25:00,114.35,114.52,114.22,114.39,92136.0,109.3878,109.5504,109.2634,109.426,92136.0
2022-05-03 10:30:00,114.41,114.66,114.34,114.5,92326.0,109.4452,109.6843,109.3782,109.5313,92326.0
2022-05-03 10:35:00,114.52,114.64,114.4,114.48,44775.0,109.5504,109.6652,109.4356,109.5121,44775.0
2022-05-03 10:40:00,114.5,114.76,114.3,114.3,47290.0,109.5313,109.78,109.3399,109.3399,47290.0
2022-05-03 10:45:00,114.3,114.33,114.06,114.3,61457.0,109.3399,109.3686,109.1104,109.3399,61457.0
2022-05-03 10:50:00,114.26,114.37,114.19,114.25,14532.0,109.3017,109.4069,109.2347,109.2921,14532.0
2022-05-03 10:55:00,114.26,114.43,114.18,114.27,23294.0,109.3017,109.4643,109.2252,109.3113,23294.0
2022-05-03 11:00:00,114.29,114.46,114.18,114.42,22992.0,109.3304,109.493,109.2252,109.4547,22992.0
2022-05-03 11:05:00,114.42,114.56,114.34,114.46,33350.0,109.4547,109.5887,109.3782,109.493,33350.0
2022-05-03 11:10:00,114.43,114.53,114.3,114.52,15980.0,109.4643,109.56,109.3399,109.5504,15980.0
2022-05-03 11:15:00,114.53,114.81,114.53,114.71,27297.0,109.56,109.8278,109.56,109.7322,27297.0
2022-05-03 11:20:00,114.79,114.97,114.7,114.86,30701.0,109.8087,109.9809,109.7226,109.8756,30701.0
2022-05-03 11:25:00,114.86,115.06,114.74,114.8,30329.0,109.8756,110.067,109.7609,109.8183,30329.0
2022-05-03 11:30:00,114.82,115.23,114.81,115.14,17162.0,109.8374,110.2296,109.8278,110.1435,17162.0
2022-05-03 11:35:00,115.17,115.17,114.72,114.73,23407.0,110.1722,110.1722,109.7417,109.7513,23407.0
2022-05-03 11:40:00,114.73,114.78,114.55,114.57,14375.0,109.7513,109.7991,109.5791,109.5982,14375.0
2022-05-03 11:45:00,114.58,114.6,114.45,114.5,15061.0,109.6078,109.6269,109.4834,109.5313,15061.0
2022-05-03 11:50:00,114.52,114.52,114.29,114.41,11291.0,109.5504,109.5504,109.3304,109.4452,11291.0
2022-05-03 11:55:00,114.43,114.56,114.41,114.48,14827.0,109.4643,109.5887,109.4452,109.5121,14827.0
2022-05-03 12:00:00,114.48,114.7,114.46,114.65,15349.0,109.5121,109.7226,109.493,109.6748,15349.0
2022-05-03 12:05:00,114.63,114.63,113.99,114.09,33293.0,109.6556,109.6556,109.0434,109.1391,33293.0
2022-05-03 12:10:00,114.11,114.15,113.94,114.09,13491.0,109.1582,109.1965,108.9956,109.1391,13491.0
2022-05-03 12:15:00,114.09,114.27,114.04,114.26,16900.0,109.1391,109.3113,109.0912,109.3017,16900.0
2022-05-03 12:20:00,114.26,114.7,114.26,114.5,18463.0,109.3017,109.7226,109.3017,109.5313,18463.0
2022-05-03 12:25:00,114.49,114.66,114.33,114.33,24161.0,109.5217,109.6843,109.3686,109.3686,24161.0
2022-05-03 12:30:00,114.3,114.46,114.25,114.43,21253.0,109.3399,109.493,109.2921,109.4643,21253.0
2022-05-03 12:35:00,114.44,114.57,114.34,114.41,39803.0,109.4739,109.5982,109.3782,109.4452,39803.0
2022-05-03 12:40:00,114.39,114.57,114.37,114.55,18968.0,109.426,109.5982,109.4069,109.5791,18968.0
2022-05-03 12:45:00,114.53,114.57,114.32,114.35,20387.0,109.56,109.5982,109.3591,109.3878,20387.0
2022-05-03 12:50:00,114.37,114.43,114.21,114.26,34221.0,109.4069,109.4643,109.2539,109.3017,34221.0
2022-05-03 12:55:00,114.26,114.39,114.23,114.35,13276.0,109.3017,109.426,109.273,109.3878,13276.0
2022-05-03 13:00:00,114.39,114.54,114.29,114.41,40613.0,109.426,109.5695,109.3304,109.4452,40613.0
2022-05-03 13:05:00,114.45,114.48,114.3,114.47,16078.0,109.4834,109.5121,109.3399,109.5026,16078.0
2022-05-03 13:10:00,114.49,114.55,114.37,114.37,27394.0,109.5217,109.5791,109.4069,109.4069,27394.0
2022-05-03 13:15:00,114.37,114.66,114.37,114.5,32230.0,109.4069,109.6843,109.4069,109.5313,32230.0
2022-05-03 13:20:00,114.5,114.54,114.25,114.31,23311.0,109.5313,109.5695,109.2921,109.3495,23311.0
2022-05-03 13:25:00,114.3,114.36,114.12,114.13,18545.0,109.3399,109.3973,109.1678,109.1773,18545.0
2022-05-03 13:30:00,114.2,114.46,114.14,114.46,11080.0,109.2443,109.493,109.1869,109.493,11080.0
2022-05-03 13:35:00,114.45,114.45,114.29,114.33,10076.0,109.4834,109.4834,109.3304,109.3686,10076.0
2022-05-03 13:40:00,114.34,114.41,114.25,114.38,13947.0,109.3782,109.4452,109.2921,109.4165,13947.0
2022-05-03 13:45:00,114.4,114.51,114.29,114.39,38485.0,109.4356,109.5408,109.3304,109.426,38485.0
2022-05-03 13:50:00,114.37,114.39,114.11,114.15,20095.0,109.4069,109.426,109.1582,109.1965,20095.0
2022-05-03 13:55:00,114.17,114.41,114.16,114.37,29474.0,109.2156,109.4452,109.206,109.4069,29474.0
2022-05-03 14:00:00,114.36,114.4,114.13,114.22,17385.0,109.3973,109.4356,109.1773,109.2634,17385.0
2022-05-03 14:05:00,114.2,114.26,114.15,114.22,17496.0,109.2443,109.3017,109.1965,109.2634,17496.0
2022-05-03 14:10:00,114.2,114.25,114.05,114.12,16237.0,109.2443,109.2921,109.1008,109.1678,16237.0
2022-05-03 14:15:00,114.12,114.14,114.03,114.13,15658.0,109.1678,109.1869,109.0817,109.1773,15658.0
2022-05-03 14:20:00,114.15,114.17,114.05,114.07,15424.0,109.1965,109.2156,109.1008,109.1199,15424.0
2022-05-03 14:25:00,114.07,114.07,113.91,113.98,12086.0,109.1199,109.1199,108.9669,109.0338,12086.0
2022-05-03 14:30:00,114.01,114.17,113.94,114.17,16547.0,109.0625,109.2156,108.9956,109.2156,16547.0
2022-05-03 14:35:00,114.18,114.47,114.17,114.22,14453.0,109.2252,109.5026,109.2156,109.2634,14453.0
2022-05-03 14:40:00,114.23,114.28,113.96,114.25,15714.0,109.273,109.3208,109.0147,109.2921,15714.0
2022-05-03 14:45:00,114.26,114.41,114.1,114.37,12734.0,109.3017,109.4452,109.1486,109.4069,12734.0
2022-05-03 14:50:00,114.38,114.57,114.32,114.51,12157.0,109.4165,109.5982,109.3591,109.5408,12157.0
2022-05-03 14:55:00,114.46,114.73,114.46,114.71,13848.0,109.493,109.7513,109.493,109.7322,13848.0
2022-05-03 15:00:00,114.74,114.81,114.64,114.79,13130.0,109.7609,109.8278,109.6652,109.8087,13130.0
2022-05-03 15:05:00,114.76,115.12,114.75,115.04,14437.0,109.78,110.1244,109.7704,110.0478,14437.0
2022-05-03 15:10:00,115.07,115.12,114.98,115.01,14998.0,110.0765,110.1244,109.9904,110.0191,14998.0
2022-05-03 15:15:00,115.04,115.04,114.8,114.86,13565.0,110.0478,110.0478,109.8183,109.8756,13565.0
2022-05-03 15:20:00,114.87,114.98,114.55,114.66,17915.0,109.8852,109.9904,109.5791,109.6843,17915.0
2022-05-03 15:25:00,114.66,114.73,114.57,114.73,22031.0,109.6843,109.7513,109.5982,109.7513,22031.0
2022-05-03 15:30:00,114.71,114.8,114.56,114.75,19777.0,109.7322,109.8183,109.5887,109.7704,19777.0
2022-05-03 15:35:00,114.75,114.76,114.42,114.51,24593.0,109.7704,109.78,109.4547,109.5408,24593.0
2022-05-03 15:40:00,114.5,114.52,114.33,114.39,44654.0,109.5313,109.5504,109.3686,109.426,44654.0
2022-05-03 15:45:00,114.39,114.55,114.23,114.42,54654.0,109.426,109.5791,109.273,109.4547,54654.0
2022-05-03 15:50:00,114.43,114.76,114.28,114.65,67259.0,109.4643,109.78,109.3208,109.6748,67259.0
2022-05-03 15:55:00,114.66,114.7,114.43,114.5,159600.0,109.6843,109.7226,109.4643,109.5313,159600.0
2022-05-04 09:30:00,114.67,114.8,113.71,113.71,47835.0,109.6939,109.8183,108.7756,108.7756,47835.0
2022-05-04 09:35:00,113.68,113.8,113.27,113.27,21910.0,108.7469,108.8616,108.3546,108.3546,21910.0
2022-05-04 09:40:00,113.28,113.78,113.15,113.41,26236.0,108.3642,108.8425,108.2399,108.4886,26236.0
2022-05-04 09:45:00,113.45,113.72,113.28,113.62,31171.0,108.5268,108.7851,108.3642,108.6895,31171.0
2022-05-04 09:50:00,113.63,113.74,113.29,113.37,29374.0,108.699,108.8043,108.3738,108.4503,29374.0
2022-05-04 09:55:00,113.39,113.61,113.36,113.46,24190.0,108.4694,108.6799,108.4407,108.5364,24190.0
2022-05-04 10:00:00,113.43,113.61,113.13,113.33,27455.0,108.5077,108.6799,108.2207,108.412,27455.0
2022-05-04 10:05:00,113.33,113.46,112.98,113.23,22360.0,108.412,108.5364,108.0772,108.3164,22360.0
2022-05-04 10:10:00,113.27,113.3,112.76,112.8,16680.0,108.3546,108.3833,107.8668,107.905,16680.0
2022-05-04 10:15:00,112.8,112.91,112.69,112.91,9793.0,107.905,108.0103,107.7998,108.0103,9793.0
2022-05-04 10:20:00,112.87,112.92,112.66,112.82,15376.0,107.972,108.0198,107.7711,107.9242,15376.0
2022-05-04 10:25:00,112.82,112.92,112.71,112.74,14770.0,107.9242,108.0198,107.8189,107.8476,14770.0
2022-05-04 10:30:00,112.74,112.92,112.67,112.78,21125.0,107.8476,108.0198,107.7807,107.8859,21125.0
2022-05-04 10:35:00,112.78,113.03,112.74,112.92,14866.0,107.8859,108.1251,107.8476,108.0198,14866.0
2022-05-04 10:40:00,112.95,113.06,112.73,112.76,19094.0,108.0485,108.1538,107.8381,107.8668,19094.0
2022-05-04 10:45:00,112.76,112.98,112.75,112.78,24634.0,107.8668,108.0772,107.8572,107.8859,24634.0
2022-05-04 10:50:00,112.82,112.86,112.66,112.78,16012.0,107.9242,107.9624,107.7711,107.8859,16012.0
2022-05-04 10:55:00,112.79,112.92,112.77,112.79,13667.0,107.8955,108.0198,107.8763,107.8955,13667.0
2022-05-04 11:00:00,112.82,112.95,112.76,112.95,14981.0,107.9242,108.0485,107.8668,108.0485,14981.0
2022-05-04 11:05:00,112.94,113.0,112.76,112.99,19435.0,108.039,108.0964,107.8668,108.0868,19435.0
2022-05-04 11:10:00,112.99,113.14,112.91,112.99,16868.0,108.0868,108.2303,108.0103,108.0868,16868.0
2022-05-04 11:15:00,113.04,113.04,112.91,113.02,7753.0,108.1346,108.1346,108.0103,108.1155,7753.0
2022-05-04 11:20:00,113.01,113.14,112.93,113.14,12796.0,108.1059,108.2303,108.0294,108.2303,12796.0
2022-05-04 11:25:00,113.14,113.22,113.08,113.14,7556.0,108.2303,108.3068,108.1729,108.2303,7556.0
2022-05-04 11:30:00,113.13,113.14,112.94,113.01,10191.0,108.2207,108.2303,108.039,108.1059,10191.0
2022-05-04 11:35:00,113.03,113.14,112.91,113.14,9208.0,108.1251,108.2303,108.0103,108.2303,9208.0
2022-05-04 11:40:00,113.13,113.34,113.07,113.34,16391.0,108.2207,108.4216,108.1633,108.4216,16391.0
2022-05-04 11:45:00,113.34,113.35,113.16,113.34,12534.0,108.4216,108.4312,108.2494,108.4216,12534.0
2022-05-04 11:50:00,113.33,113.45,113.26,113.45,15309.0,108.412,108.5268,108.3451,108.5268,15309.0
2022-05-04 11:55:00,113.47,113.48,113.17,113.25,12555.0,108.546,108.5555,108.259,108.3355,12555.0
2022-05-04 12:00:00,113.25,113.25,112.99,113.08,12547.0,108.3355,108.3355,108.0868,108.1729,12547.0
2022-05-04 12:05:00,113.08,113.22,113.06,113.15,13754.0,108.1729,108.3068,108.1538,108.2399,13754.0
2022-05-04 12:10:00,113.16,113.23,113.11,113.17,12966.0,108.2494,108.3164,108.2016,108.259,12966.0
2022-05-04 12:15:00,113.21,113.32,113.11,113.23,12169.0,108.2972,108.4025,108.2016,108.3164,12169.0
2022-05-04 12:20:00,113.25,113.3,113.21,113.24,13111.0,108.3355,108.3833,108.2972,108.3259,13111.0
2022-05-04 12:25:00,113.24,113.33,113.19,113.26,14467.0,108.3259,108.412,108.2781,108.3451,14467.0
2022-05-04 12:30:00,113.27,113.38,113.25,113.28,15838.0,108.3546,108.4599,108.3355,108.3642,15838.0
2022-05-04 12:35:00,113.26,113.44,113.21,113.44,20041.0,108.3451,108.5173,108.2972,108.5173,20041.0
2022-05-04 12:40:00,113.44,113.44,113.26,113.3,9435.0,108.5173,108.5173,108.3451,108.3833,9435.0
2022-05-04 12:45:00,113.29,113.29,113.15,113.22,11353.0,108.3738,108.3738,108.2399,108.3068,11353.0
2022-05-04 12:50:00,113.24,113.26,113.14,113.2,12676.0,108.3259,108.3451,108.2303,108.2877,12676.0
2022-05-04 12:55:00,113.21,113.36,113.2,113.36,14098.0,108.2972,108.4407,108.2877,108.4407,14098.0
2022-05-04 13:00:00,113.36,113.42,113.14,113.15,16133.0,108.4407,108.4981,108.2303,108.2399,16133.0
2022-05-04 13:05:00,113.14,113.21,113.03,113.07,13699.0,108.2303,108.2972,108.1251,108.1633,13699.0
2022-05-04 13:10:00,113.07,113.11,112.98,113.09,14293.0,108.1633,108.2016,108.0772,108.1825,14293.0
2022-05-04 13:15:00,113.1,113.17,113.06,113.12,10954.0,108.192,108.259,108.1538,108.2112,10954.0
2022-05-04 13:20:00,113.15,113.17,113.05,113.06,11532.0,108.2399,108.259,108.1442,108.1538,11532.0
2022-05-04 13:25:00,113.09,113.16,113.02,113.06,15691.0,108.1825,108.2494,108.1155,108.1538,15691.0
2022-05-04 13:30:00,113.04,113.1,112.95,113.05,10211.0,108.1346,108.192,108.0485,108.1442,10211.0
2022-05-04 13:35:00,113.11,113.16,113.03,113.11,14303.0,108.2016,108.2494,108.1251,108.2016,14303.0
2022-05-04 13:40:00,113.13,113.42,113.11,113.36,16275.0,108.2207,108.4981,108.2016,108.4407,16275.0
2022-05-04 13:45:00,113.34,113.34,113.16,113.22,10367.0,108.4216,108.4216,108.2494,108.3068,10367.0
2022-05-04 13:50:00,113.19,113.21,113.09,113.13,12801.0,108.2781,108.2972,108.1825,108.2207,12801.0
2022-05-04 13:55:00,113.12,113.32,113.05,113.18,36211.0,108.2112,108.4025,108.1442,108.2686,36211.0
2022-05-04 14:00:00,113.2,113.47,113.02,113.36,27681.0,108.2877,108.546,108.1155,108.4407,27681.0
2022-05-04 14:05:00,113.41,113.55,112.82,112.98,20100.0,108.4886,108.6225,107.9242,108.0772,20100.0
2022-05-04 14:10:00,113.04,113.19,108.53,109.74,528311.0,108.1346,108.2781,103.8203,104.9778,528311.0
2022-05-04 14:15:00,109.93,110.23,107.53,109.75,337118.0,105.1596,105.4466,102.8637,104.9874,337118.0
2022-05-04 14:20:00,109.74,110.13,109.09,109.48,132393.0,104.9778,105.3509,104.356,104.7291,132393.0
2022-05-04 14:25:00,109.48,110.0,108.56,109.85,108488.0,104.7291,105.2265,103.849,105.0831,108488.0
2022-05-04 14:30:00,109.86,110.0,108.63,108.7,130251.0,105.0926,105.2265,103.916,103.983,130251.0
2022-05-04 14:35:00,108.65,109.42,108.62,109.15,122092.0,103.9351,104.6717,103.9064,104.4134,122092.0
2022-05-04 14:40:00,109.08,110.24,109.01,110.18,185824.0,104.3465,105.4561,104.2795,105.3987,185824.0
2022-05-04 14:45:00,110.24,111.09,110.24,110.76,104961.0,105.4561,106.2692,105.4561,105.9536,104961.0
2022-05-04 14:50:00,110.79,111.04,110.58,111.0,82194.0,105.9823,106.2214,105.7814,106.1832,82194.0
2022-05-04 14:55:00,110.99,111.09,110.81,110.99,59356.0,106.1736,106.2692,106.0014,106.1736,59356.0
2022-05-04 15:00:00,111.04,111.09,111.01,111.06,10232.0,106.2214,106.2692,106.1927,106.2405,10232.0
2022-05-04 15:05:00,111.06,111.06,111.06,111.06,0.0,106.2405,106.2405,106.2405,106.2405,0.0
2022-05-04 15:10:00,111.06,111.06,111.06,111.06,0.0,106.2405,106.2405,106.2405,106.2405,0.0
2022-05-04 15:15:00,111.06,111.06,111.06,111.06,0.0,106.2405,106.2405,106.2405,106.2405,0.0
2022-05-04 15:20:00,111.06,111.06,111.06,111.06,0.0,106.2405,106.2405,106.2405,106.2405,0.0
2022-05-04 15:25:00,105.1,108.18,103.0,104.68,455712.0,100.5392,103.4855,98.5303,100.1374,455712.0
2022-05-04 15:30:00,104.74,109.97,104.69,109.85,389970.0,100.1948,105.1978,100.147,105.0831,389970.0
2022-05-04 15:35:00,109.85,109.92,108.38,108.54,330941.0,105.0831,105.15,103.6768,103.8299,330941.0
2022-05-04 15:40:00,108.5,108.54,107.56,108.13,357363.0,103.7916,103.8299,102.8924,103.4377,357363.0
2022-05-04 15:45:00,108.16,109.46,108.07,108.98,358719.0,103.4664,104.71,103.3803,104.2508,358719.0
2022-05-04 15:50:00,108.99,110.16,108.94,109.93,413375.0,104.2604,105.3796,104.2125,105.1596,413375.0
2022-05-04 15:55:00,109.93,110.91,108.82,109.78,824753.0,105.1596,106.0971,104.0978,105.0161,824753.0
2022-05-05 09:30:00,108.17,108.49,105.09,106.96,253461.0,103.476,103.7821,100.5296,102.3185,253461.0
2022-05-05 09:35:00,106.8,106.97,105.24,105.9,165642.0,102.1654,102.328,100.6731,101.3045,165642.0
2022-05-05 09:40:00,105.92,107.09,105.77,106.64,146536.0,101.3236,102.4428,101.1801,102.0124,146536.0
2022-05-05 09:45:00,106.64,107.37,106.55,107.11,146129.0,102.0124,102.7107,101.9263,102.462,146129.0
2022-05-05 09:50:00,107.11,107.81,106.82,107.4,139289.0,102.462,103.1316,102.1845,102.7394,139289.0
2022-05-05 09:55:00,107.34,107.51,106.96,107.06,109288.0,102.682,102.8446,102.3185,102.4141,109288.0
2022-05-05 10:00:00,107.07,107.07,106.37,106.37,130890.0,102.4237,102.4237,101.7541,101.7541,130890.0
2022-05-05 10:05:00,106.38,106.82,106.28,106.3,119304.0,101.7636,102.1845,101.668,101.6871,119304.0
2022-05-05 10:10:00,106.31,106.32,105.62,106.28,175213.0,101.6967,101.7062,101.0366,101.668,175213.0
2022-05-05 10:15:00,106.25,106.37,105.86,106.09,79940.0,101.6393,101.7541,101.2662,101.4862,79940.0
2022-05-05 10:20:00,106.09,106.81,106.02,106.02,52546.0,101.4862,102.175,101.4193,101.4193,52546.0
2022-05-05 10:25:00,106.02,106.38,106.0,106.33,83329.0,101.4193,101.7636,101.4001,101.7158,83329.0
2022-05-05 10:30:00,106.34,106.39,105.65,105.98,62478.0,101.7254,101.7732,101.0653,101.381,62478.0
2022-05-05 10:35:00,105.98,106.04,105.79,105.8,38123.0,101.381,101.4384,101.1992,101.2088,38123.0
2022-05-05 10:40:00,105.8,105.81,105.13,105.48,53583.0,101.2088,101.2184,100.5679,100.9027,53583.0
2022-05-05 10:45:00,105.45,105.62,105.0,105.01,66927.0,100.874,101.0366,100.4435,100.4531,66927.0
2022-05-05 10:50:00,105.01,105.08,104.43,104.78,61281.0,100.4531,100.5201,99.8983,100.2331,61281.0
2022-05-05 10:55:00,104.79,104.97,104.68,104.83,76675.0,100.2426,100.4148,100.1374,100.2809,76675.0
2022-05-05 11:00:00,104.81,104.82,104.36,104.51,77843.0,100.2618,100.2713,99.8313,99.9748,77843.0
2022-05-05 11:05:00,104.55,104.75,104.5,104.62,76130.0,100.0131,100.2044,99.9652,100.08,76130.0
2022-05-05 11:10:00,104.61,104.61,104.24,104.58,86792.0,100.0704,100.0704,99.7165,100.0417,86792.0
2022-05-05 11:15:00,104.55,105.48,104.46,105.11,68650.0,100.0131,100.9027,99.927,100.5487,68650.0
2022-05-05 11:20:00,105.11,105.14,104.8,104.83,46482.0,100.5487,100.5774,100.2522,100.2809,46482.0
2022-05-05 11:25:00,104.82,105.42,104.81,105.1,93432.0,100.2713,100.8453,100.2618,100.5392,93432.0
2022-05-05 11:30:00,105.13,105.55,104.95,105.41,79765.0,100.5679,100.9697,100.3957,100.8357,79765.0
2022-05-05 11:35:00,105.41,105.5,105.11,105.15,55829.0,100.8357,100.9218,100.5487,100.587,55829.0
2022-05-05 11:40:00,105.14,105.21,104.65,105.14,94584.0,100.5774,100.6444,100.1087,100.5774,94584.0
2022-05-05 11:45:00,105.16,105.16,104.65,104.97,58164.0,100.5966,100.5966,100.1087,100.4148,58164.0
2022-05-05 11:50:00,104.96,105.0,104.58,104.59,63099.0,100.4053,100.4435,100.0417,100.0513,63099.0
2022-05-05 11:55:00,104.58,104.7,104.45,104.57,41871.0,100.0417,100.1565,99.9174,100.0322,41871.0
2022-05-05 12:00:00,104.56,104.72,104.34,104.46,106018.0,100.0226,100.1757,99.8122,99.927,106018.0
2022-05-05 12:05:00,104.52,104.72,104.38,104.42,55845.0,99.9844,100.1757,99.8504,99.8887,55845.0
2022-05-05 12:10:00,104.42,104.45,104.05,104.08,58499.0,99.8887,99.9174,99.5347,99.5634,58499.0
2022-05-05 12:15:00,104.1,104.55,104.08,104.36,50254.0,99.5826,100.0131,99.5634,99.8313,50254.0
2022-05-05 12:20:00,104.33,104.36,104.02,104.05,49930.0,99.8026,99.8313,99.5061,99.5347,49930.0
2022-05-05 12:25:00,104.05,104.29,104.05,104.16,52887.0,99.5347,99.7643,99.5347,99.64,52887.0
2022-05-05 12:30:00,104.16,104.46,104.03,104.25,50113.0,99.64,99.927,99.5156,99.7261,50113.0
2022-05-05 12:35:00,104.21,104.37,104.07,104.2,67949.0,99.6878,99.8409,99.5539,99.6782,67949.0
2022-05-05 12:40:00,104.14,104.19,103.88,103.96,52035.0,99.6208,99.6687,99.3721,99.4487,52035.0
2022-05-05 12:45:00,103.96,104.09,103.74,103.84,67687.0,99.4487,99.573,99.2382,99.3339,67687.0
2022-05-05 12:50:00,103.88,104.1,103.82,104.0,47052.0,99.3721,99.5826,99.3147,99.4869,47052.0
2022-05-05 12:55:00,104.0,104.25,103.85,104.17,34097.0,99.4869,99.7261,99.3434,99.6495,34097.0
2022-05-05 13:00:00,104.19,104.38,104.1,104.3,47003.0,99.6687,99.8504,99.5826,99.7739,47003.0
2022-05-05 13:05:00,104.3,104.73,104.29,104.29,42634.0,99.7739,100.1852,99.7643,99.7643,42634.0
2022-05-05 13:10:00,104.27,104.36,103.97,104.28,44381.0,99.7452,99.8313,99.4582,99.7548,44381.0
2022-05-05 13:15:00,104.3,104.38,103.91,104.14,38564.0,99.7739,99.8504,99.4008,99.6208,38564.0
2022-05-05 13:20:00,104.13,104.37,104.07,104.22,31949.0,99.6113,99.8409,99.5539,99.6974,31949.0
2022-05-05 13:25:00,104.2,104.7,104.13,104.65,47510.0,99.6782,100.1565,99.6113,100.1087,47510.0
2022-05-05 13:30:00,104.65,104.81,104.39,104.63,59701.0,100.1087,100.2618,99.86,100.0896,59701.0
2022-05-05 13:35:00,104.64,104.93,104.57,104.88,70579.0,100.0991,100.3766,100.0322,100.3287,70579.0
2022-05-05 13:40:00,104.87,105.07,104.8,104.88,38077.0,100.3192,100.5105,100.2522,100.3287,38077.0
2022-05-05 13:45:00,104.9,104.9,104.57,104.61,41505.0,100.3479,100.3479,100.0322,100.0704,41505.0
2022-05-05 13:50:00,104.63,104.63,104.09,104.09,48653.0,100.0896,100.0896,99.573,99.573,48653.0
2022-05-05 13:55:00,104.09,104.24,103.89,103.95,54886.0,99.573,99.7165,99.3817,99.4391,54886.0
2022-05-05 14:00:00,103.99,103.99,103.31,103.4,54989.0,99.4774,99.4774,98.8269,98.913,54989.0
2022-05-05 14:05:00,103.45,103.76,103.36,103.44,58262.0,98.9608,99.2573,98.8747,98.9512,58262.0
2022-05-05 14:10:00,103.43,103.5,103.07,103.29,50241.0,98.9417,99.0086,98.5973,98.8077,50241.0
2022-05-05 14:15:00,103.29,103.44,102.86,103.44,99158.0,98.8077,98.9512,98.3964,98.9512,99158.0
2022-05-05 14:20:00,103.44,103.47,102.9,102.96,69875.0,98.9512,98.9799,98.4347,98.492,69875.0
2022-05-05 14:25:00,102.95,103.06,102.84,102.95,61003.0,98.4825,98.5877,98.3773,98.4825,61003.0
2022-05-05 14:30:00,102.93,103.1,102.93,103.01,56014.0,98.4634,98.626,98.4634,98.5399,56014.0
2022-05-05 14:35:00,103.02,103.23,102.87,102.97,55723.0,98.5494,98.7503,98.406,98.5016,55723.0
2022-05-05 14:40:00,102.97,102.98,102.67,102.78,64263.0,98.5016,98.5112,98.2146,98.3199,64263.0
2022-05-05 14:45:00,102.8,102.93,102.77,102.88,37642.0,98.339,98.4634,98.3103,98.4155,37642.0
2022-05-05 14:50:00,102.88,103.05,102.76,102.84,54534.0,98.4155,98.5781,98.3007,98.3773,54534.0
2022-05-05 14:55:00,102.82,102.91,102.7,102.86,41871.0,98.3581,98.4442,98.2433,98.3964,41871.0
2022-05-05 15:00:00,102.86,102.87,102.65,102.66,50768.0,98.3964,98.406,98.1955,98.2051,50768.0
2022-05-05 15:05:00,102.64,102.65,102.29,102.31,79952.0,98.1859,98.1955,97.8511,97.8703,79952.0
2022-05-05 15:10:00,102.31,102.35,101.55,101.58,118213.0,97.8703,97.9085,97.1432,97.1719,118213.0
2022-05-05 15:15:00,101.58,101.58,101.06,101.12,110821.0,97.1719,97.1719,96.6745,96.7319,110821.0
2022-05-05 15:20:00,101.12,101.18,100.89,100.91,101793.0,96.7319,96.7893,96.5119,96.531,101793.0
2022-05-05 15:25:00,100.93,101.39,100.9,101.21,138646.0,96.5501,96.9902,96.5214,96.818,138646.0
2022-05-05 15:30:00,101.21,101.41,101.07,101.21,240324.0,96.818,97.0093,96.6841,96.818,240324.0
2022-05-05 15:35:00,101.21,101.53,101.18,101.51,126043.0,96.818,97.1241,96.7893,97.105,126043.0
2022-05-05 15:40:00,101.53,101.64,101.36,101.44,150456.0,97.1241,97.2293,96.9615,97.038,150456.0
2022-05-05 15:45:00,101.43,101.63,101.15,101.16,145409.0,97.0284,97.2198,96.7606,96.7702,145409.0
2022-05-05 15:50:00,101.16,101.84,101.16,101.59,284863.0,96.7702,97.4207,96.7702,97.1815,284863.0
2022-05-05 15:55:00,101.62,101.86,101.28,101.84,459041.0,97.2102,97.4398,96.885,97.4207,459041.0
2022-05-06 09:30:00,101.36,101.36,98.67,99.09,192095.0,96.9615,96.9615,94.3882,94.79,192095.0
2022-05-06 09:35:00,99.12,99.77,98.91,99.15,102236.0,94.8187,95.4405,94.6178,94.8474,102236.0
2022-05-06 09:40:00,99.26,99.95,99.21,99.72,81465.0,94.9526,95.6127,94.9048,95.3926,81465.0
2022-05-06 09:45:00,99.8,100.56,99.58,100.48,98496.0,95.4692,96.1962,95.2587,96.1197,98496.0
2022-05-06 09:50:00,100.44,100.95,100.27,100.64,110227.0,96.0814,96.5693,95.9188,96.2727,110227.0
2022-05-06 09:55:00,100.64,100.9,99.81,100.25,156148.0,96.2727,96.5214,95.4787,95.8996,156148.0
2022-05-06 10:00:00,100.25,100.27,99.74,100.0,83588.0,95.8996,95.9188,95.4118,95.6605,83588.0
2022-05-06 10:05:00,99.99,100.19,99.5,99.72,90675.0,95.6509,95.8423,95.1822,95.3926,90675.0
2022-05-06 10:10:00,99.72,100.3,99.69,100.21,119024.0,95.3926,95.9475,95.364,95.8614,119024.0
2022-05-06 10:15:00,100.2,100.76,100.01,100.5,149419.0,95.8518,96.3875,95.6701,96.1388,149419.0
2022-05-06 10:20:00,100.43,100.52,99.99,100.03,54172.0,96.0718,96.1579,95.6509,95.6892,54172.0
2022-05-06 10:25:00,100.03,100.24,99.8,99.81,64387.0,95.6892,95.8901,95.4692,95.4787,64387.0
2022-05-06 10:30:00,99.77,100.22,99.72,99.75,100835.0,95.4405,95.871,95.3926,95.4213,100835.0
2022-05-06 10:35:00,99.75,99.92,99.44,99.46,59593.0,95.4213,95.584,95.1248,95.1439,59593.0
2022-05-06 10:40:00,99.4,99.88,99.34,99.83,60218.0,95.0865,95.5457,95.0291,95.4979,60218.0
2022-05-06 10:45:00,99.83,100.37,99.71,100.28,207607.0,95.4979,96.0144,95.3831,95.9283,207607.0
2022-05-06 10:50:00,100.32,101.06,99.87,101.06,160333.0,95.9666,96.6745,95.5361,96.6745,160333.0
2022-05-06 10:55:00,101.08,101.48,100.7,100.72,90597.0,96.6936,97.0763,96.3301,96.3493,90597.0
2022-05-06 11:00:00,100.7,100.96,100.64,100.83,63559.0,96.3301,96.5788,96.2727,96.4545,63559.0
2022-05-06 11:05:00,100.84,101.47,100.73,101.08,98695.0,96.464,97.0667,96.3588,96.6936,98695.0
2022-05-06 11:10:00,101.01,101.07,100.81,100.98,41468.0,96.6267,96.6841,96.4353,96.598,41468.0
2022-05-06 11:15:00,101.0,101.23,100.69,100.76,43207.0,96.6171,96.8371,96.3206,96.3875,43207.0
2022-05-06 11:20:00,100.79,101.11,100.72,100.93,131305.0,96.4162,96.7223,96.3493,96.5501,131305.0
2022-05-06 11:25:00,100.98,101.03,100.57,100.7,46474.0,96.598,96.6458,96.2058,96.3301,46474.0
2022-05-06 11:30:00,100.71,100.92,100.25,100.38,37413.0,96.3397,96.5406,95.8996,96.024,37413.0
2022-05-06 11:35:00,100.39,100.49,100.28,100.35,72228.0,96.0336,96.1292,95.9283,95.9953,72228.0
2022-05-06 11:40:00,100.35,100.76,100.32,100.65,24870.0,95.9953,96.3875,95.9666,96.2823,24870.0
2022-05-06 11:45:00,100.63,100.74,100.57,100.7,48510.0,96.2632,96.3684,96.2058,96.3301,48510.0
2022-05-06 11:50:00,100.72,100.89,100.56,100.61,30670.0,96.3493,96.5119,96.1962,96.244,30670.0
2022-05-06 11:55:00,100.61,100.63,100.18,100.25,57422.0,96.244,96.2632,95.8327,95.8996,57422.0
2022-05-06 12:00:00,100.23,100.42,100.03,100.31,57027.0,95.8805,96.0623,95.6892,95.957,57027.0
2022-05-06 12:05:00,100.34,100.69,100.16,100.4,38236.0,95.9857,96.3206,95.8136,96.0431,38236.0
2022-05-06 12:10:00,100.41,100.57,100.24,100.42,98388.0,96.0527,96.2058,95.8901,96.0623,98388.0
2022-05-06 12:15:00,100.39,100.51,100.28,100.42,45539.0,96.0336,96.1484,95.9283,96.0623,45539.0
2022-05-06 12:20:00,100.42,100.79,100.42,100.72,31884.0,96.0623,96.4162,96.0623,96.3493,31884.0
2022-05-06 12:25:00,100.76,100.84,100.67,100.76,42602.0,96.3875,96.464,96.3014,96.3875,42602.0
2022-05-06 12:30:00,100.75,100.9,100.61,100.81,48738.0,96.378,96.5214,96.244,96.4353,48738.0
2022-05-06 12:35:00,100.81,100.85,100.45,100.56,35688.0,96.4353,96.4736,96.091,96.1962,35688.0
2022-05-06 12:40:00,100.57,100.65,100.48,100.65,15446.0,96.2058,96.2823,96.1197,96.2823,15446.0
2022-05-06 12:45:00,100.66,100.77,100.5,100.5,15697.0,96.2919,96.3971,96.1388,96.1388,15697.0
2022-05-06 12:50:00,100.48,100.74,100.42,100.63,29117.0,96.1197,96.3684,96.0623,96.2632,29117.0
2022-05-06 12:55:00,100.66,100.91,100.54,100.78,31373.0,96.2919,96.531,96.1771,96.4067,31373.0
2022-05-06 13:00:00,100.76,100.76,100.5,100.74,351542.0,96.3875,96.3875,96.1388,96.3684,351542.0
2022-05-06 13:05:00,100.75,100.91,100.33,100.91,96637.0,96.378,96.531,95.9762,96.531,96637.0
2022-05-06 13:10:00,100.89,100.91,100.64,100.73,34156.0,96.5119,96.531,96.2727,96.3588,34156.0
2022-05-06 13:15:00,100.73,100.91,100.35,100.46,69863.0,96.3588,96.531,95.9953,96.1005,69863.0
2022-05-06 13:20:00,100.46,100.78,100.46,100.62,46529.0,96.1005,96.4067,96.1005,96.2536,46529.0
2022-05-06 13:25:00,100.66,100.91,100.64,100.86,75865.0,96.2919,96.531,96.2727,96.4832,75865.0
2022-05-06 13:30:00,100.87,100.91,100.62,100.76,27481.0,96.4927,96.531,96.2536,96.3875,27481.0
2022-05-06 13:35:00,100.75,100.82,100.41,100.54,48330.0,96.378,96.4449,96.0527,96.1771,48330.0
2022-05-06 13:40:00,100.55,100.71,100.24,100.61,50785.0,96.1866,96.3397,95.8901,96.244,50785.0
2022-05-06 13:45:00,100.58,100.66,100.42,100.46,37610.0,96.2153,96.2919,96.0623,96.1005,37610.0
2022-05-06 13:50:00,100.48,100.5,99.95,100.12,32982.0,96.1197,96.1388,95.6127,95.7753,32982.0
2022-05-06 13:55:00,100.11,100.19,99.89,99.93,48654.0,95.7657,95.8423,95.5553,95.5935,48654.0
2022-05-06 14:00:00,99.9,99.93,99.57,99.6,15464.0,95.5648,95.5935,95.2492,95.2779,15464.0
2022-05-06 14:05:00,99.57,99.68,99.28,99.67,56300.0,95.2492,95.3544,94.9717,95.3448,56300.0
2022-05-06 14:10:00,99.67,99.76,99.51,99.66,50128.0,95.3448,95.4309,95.1918,95.3353,50128.0
2022-05-06 14:15:00,99.67,99.73,99.5,99.51,32973.0,95.3448,95.4022,95.1822,95.1918,32973.0
2022-05-06 14:20:00,99.49,99.61,99.33,99.51,43262.0,95.1726,95.2874,95.0196,95.1918,43262.0
2022-05-06 14:25:00,99.51,99.6,99.34,99.48,52491.0,95.1918,95.2779,95.0291,95.1631,52491.0
2022-05-06 14:30:00,99.5,99.62,99.32,99.42,41394.0,95.1822,95.297,95.01,95.1057,41394.0
2022-05-06 14:35:00,99.42,99.55,99.31,99.35,76841.0,95.1057,95.23,95.0004,95.0387,76841.0
2022-05-06 14:40:00,99.37,99.57,99.35,99.42,38989.0,95.0578,95.2492,95.0387,95.1057,38989.0
2022-05-06 14:45:00,99.42,99.66,99.38,99.63,36670.0,95.1057,95.3353,95.0674,95.3066,36670.0
2022-05-06 14:50:00,99.61,100.04,99.61,100.01,46185.0,95.2874,95.6988,95.2874,95.6701,46185.0
2022-05-06 14:55:00,100.03,100.06,99.52,99.52,31961.0,95.6892,95.7179,95.2013,95.2013,31961.0
2022-05-06 15:00:00,99.54,99.71,99.3,99.71,43173.0,95.2205,95.3831,94.9909,95.3831,43173.0
2022-05-06 15:05:00,99.67,99.76,99.4,99.56,36434.0,95.3448,95.4309,95.0865,95.2396,36434.0
2022-05-06 15:10:00,99.54,99.64,99.27,99.31,93970.0,95.2205,95.3161,94.9622,95.0004,93970.0
2022-05-06 15:15:00,99.29,99.44,99.17,99.31,39329.0,94.9813,95.1248,94.8665,95.0004,39329.0
2022-05-06 15:20:00,99.33,99.35,99.1,99.11,42109.0,95.0196,95.0387,94.7996,94.8091,42109.0
2022-05-06 15:25:00,99.11,99.13,98.84,98.96,85665.0,94.8091,94.8283,94.5508,94.6656,85665.0
2022-05-06 15:30:00,98.96,99.43,98.92,99.39,71763.0,94.6656,95.1152,94.6274,95.077,71763.0
2022-05-06 15:35:00,99.39,99.99,99.35,99.99,90991.0,95.077,95.6509,95.0387,95.6509,90991.0
2022-05-06 15:40:00,99.95,100.03,99.67,99.73,115525.0,95.6127,95.6892,95.3448,95.4022,115525.0
2022-05-06 15:45:00,99.76,100.06,99.71,99.86,121617.0,95.4309,95.7179,95.3831,95.5266,121617.0
2022-05-06 15:50:00,99.9,100.09,99.74,99.77,136893.0,95.5648,95.7466,95.4118,95.4405,136893.0
2022-05-06 15:55:00,99.76,99.89,99.47,99.81,323415.0,95.4309,95.5553,95.1535,95.4787,323415.0
2022-05-09 09:30:00,97.87,99.94,97.87,99.84,146351.0,93.6229,95.6031,93.6229,95.5074,146351.0
2022-05-09 09:35:00,99.94,100.63,99.72,100.36,58581.0,95.6031,96.2632,95.3926,96.0049,58581.0
2022-05-09 09:40:00,100.31,101.06,100.16,100.78,52696.0,95.957,96.6745,95.8136,96.4067,52696.0
2022-05-09 09:45:00,100.75,100.75,99.93,100.28,52614.0,96.378,96.378,95.5935,95.9283,52614.0
2022-05-09 09:50:00,100.27,100.99,100.11,100.79,40380.0,95.9188,96.6075,95.7657,96.4162,40380.0
2022-05-09 09:55:00,100.85,101.29,100.69,101.17,53666.0,96.4736,96.8945,96.3206,96.7797,53666.0
2022-05-09 10:00:00,101.17,101.37,100.79,101.07,112188.0,96.7797,96.971,96.4162,96.6841,112188.0
2022-05-09 10:05:00,101.15,101.15,100.33,100.42,37788.0,96.7606,96.7606,95.9762,96.0623,37788.0
2022-05-09 10:10:00,100.46,101.13,100.32,100.96,75355.0,96.1005,96.7415,95.9666,96.5788,75355.0
2022-05-09 10:15:00,100.96,101.25,100.92,101.22,36326.0,96.5788,96.8563,96.5406,96.8276,36326.0
2022-05-09 10:20:00,101.22,101.39,100.96,101.07,36928.0,96.8276,96.9902,96.5788,96.6841,36928.0
2022-05-09 10:25:00,101.07,101.72,101.07,101.62,44435.0,96.6841,97.3059,96.6841,97.2102,44435.0
2022-05-09 10:30:00,101.55,102.01,101.5,101.89,85047.0,97.1432,97.5833,97.0954,97.4685,85047.0
2022-05-09 10:35:00,101.85,101.87,100.78,100.85,33221.0,97.4302,97.4493,96.4067,96.4736,33221.0
2022-05-09 10:40:00,100.78,101.35,100.78,101.32,38526.0,96.4067,96.9519,96.4067,96.9232,38526.0
2022-05-09 10:45:00,101.36,101.4,101.08,101.18,42959.0,96.9615,96.9997,96.6936,96.7893,42959.0
2022-05-09 10:50:00,101.18,101.29,100.73,100.78,96731.0,96.7893,96.8945,96.3588,96.4067,96731.0
2022-05-09 10:55:00,100.74,100.96,100.59,100.9,39661.0,96.3684,96.5788,96.2249,96.5214,39661.0
2022-05-09 11:00:00,100.87,101.03,100.67,100.72,34996.0,96.4927,96.6458,96.3014,96.3493,34996.0
2022-05-09 11:05:00,100.67,101.11,100.62,101.0,43690.0,96.3014,96.7223,96.2536,96.6171,43690.0
2022-05-09 11:10:00,101.0,101.11,100.51,100.8,30637.0,96.6171,96.7223,96.1484,96.4258,30637.0
2022-05-09 11:15:00,100.78,100.94,100.67,100.71,29760.0,96.4067,96.5597,96.3014,96.3397,29760.0
2022-05-09 11:20:00,100.7,100.71,100.23,100.31,28323.0,96.3301,96.3397,95.8805,95.957,28323.0
2022-05-09 11:25:00,100.28,100.53,100.25,100.53,29138.0,95.9283,96.1675,95.8996,96.1675,29138.0
2022-05-09 11:30:00,100.5,100.52,100.09,100.19,29651.0,96.1388,96.1579,95.7466,95.8423,29651.0
2022-05-09 11:35:00,100.26,100.58,100.25,100.58,24230.0,95.9092,96.2153,95.8996,96.2153,24230.0
2022-05-09 11:40:00,100.55,100.63,100.46,100.51,22130.0,96.1866,96.2632,96.1005,96.1484,22130.0
2022-05-09 11:45:00,100.5,100.75,100.44,100.61,20363.0,96.1388,96.378,96.0814,96.244,20363.0
2022-05-09 11:50:00,100.61,100.69,100.49,100.56,16154.0,96.244,96.3206,96.1292,96.1962,16154.0
2022-05-09 11:55:00,100.58,100.62,100.49,100.5,21408.0,96.2153,96.2536,96.1292,96.1388,21408.0
2022-05-09 12:00:00,100.49,100.51,100.0,100.02,23185.0,96.1292,96.1484,95.6605,95.6796,23185.0
2022-05-09 12:05:00,100.0,100.48,99.89,100.33,28029.0,95.6605,96.1197,95.5553,95.9762,28029.0
2022-05-09 12:10:00,100.3,100.59,100.27,100.55,21752.0,95.9475,96.2249,95.9188,96.1866,21752.0
2022-05-09 12:15:00,100.57,100.83,100.46,100.47,20352.0,96.2058,96.4545,96.1005,96.1101,20352.0
2022-05-09 12:20:00,100.44,100.44,100.17,100.26,14296.0,96.0814,96.0814,95.8231,95.9092,14296.0
2022-05-09 12:25:00,100.29,100.43,100.17,100.37,36103.0,95.9379,96.0718,95.8231,96.0144,36103.0
2022-05-09 12:30:00,100.35,100.48,100.29,100.41,24872.0,95.9953,96.1197,95.9379,96.0527,24872.0
2022-05-09 12:35:00,100.41,100.41,100.03,100.06,23749.0,96.0527,96.0527,95.6892,95.7179,23749.0
2022-05-09 12:40:00,100.06,100.16,100.0,100.02,25184.0,95.7179,95.8136,95.6605,95.6796,25184.0
2022-05-09 12:45:00,100.04,100.04,99.83,99.98,53872.0,95.6988,95.6988,95.4979,95.6414,53872.0
2022-05-09 12:50:00,99.95,100.06,99.9,99.92,48307.0,95.6127,95.7179,95.5648,95.584,48307.0
2022-05-09 12:55:00,99.9,100.01,99.66,99.66,36507.0,95.5648,95.6701,95.3353,95.3353,36507.0
2022-05-09 13:00:00,99.61,99.74,99.52,99.69,30799.0,95.2874,95.4118,95.2013,95.364,30799.0
2022-05-09 13:05:00,99.66,99.89,99.5,99.52,29195.0,95.3353,95.5553,95.1822,95.2013,29195.0
2022-05-09 13:10:00,99.5,99.51,99.1,99.11,16674.0,95.1822,95.1918,94.7996,94.8091,16674.0
2022-05-09 13:15:00,99.1,99.35,99.06,99.19,20626.0,94.7996,95.0387,94.7613,94.8856,20626.0
2022-05-09 13:20:00,99.19,99.19,98.8,98.91,34336.0,94.8856,94.8856,94.5126,94.6178,34336.0
2022-05-09 13:25:00,98.91,99.25,98.9,99.15,29558.0,94.6178,94.943,94.6082,94.8474,29558.0
2022-05-09 13:30:00,99.14,99.3,98.73,98.77,45228.0,94.8378,94.9909,94.4456,94.4839,45228.0
2022-05-09 13:35:00,98.77,98.8,98.65,98.74,13002.0,94.4839,94.5126,94.3691,94.4552,13002.0
2022-05-09 13:40:00,98.78,99.23,98.76,99.12,17480.0,94.4934,94.9239,94.4743,94.8187,17480.0
2022-05-09 13:45:00,99.14,99.23,98.92,98.92,11825.0,94.8378,94.9239,94.6274,94.6274,11825.0
2022-05-09 13:50:00,98.95,98.95,98.52,98.64,13484.0,94.6561,94.6561,94.2447,94.3595,13484.0
2022-05-09 13:55:00,98.6,98.92,98.53,98.89,26385.0,94.3213,94.6274,94.2543,94.5987,26385.0
2022-05-09 14:00:00,98.88,99.1,98.78,98.84,16434.0,94.5891,94.7996,94.4934,94.5508,16434.0
2022-05-09 14:05:00,98.83,98.91,98.58,98.7,14526.0,94.5413,94.6178,94.3021,94.4169,14526.0
2022-05-09 14:10:00,98.73,98.81,98.55,98.55,12584.0,94.4456,94.5221,94.2734,94.2734,12584.0
2022-05-09 14:15:00,98.51,98.8,98.42,98.71,26595.0,94.2352,94.5126,94.1491,94.4265,26595.0
2022-05-09 14:20:00,98.68,98.68,98.24,98.31,16465.0,94.3978,94.3978,93.9769,94.0438,16465.0
2022-05-09 14:25:00,98.27,98.36,98.08,98.33,32772.0,94.0056,94.0917,93.8238,94.063,32772.0
2022-05-09 14:30:00,98.3,98.3,97.92,98.09,28910.0,94.0343,94.0343,93.6708,93.8334,28910.0
2022-05-09 14:35:00,98.14,98.48,98.11,98.32,20953.0,93.8812,94.2065,93.8525,94.0534,20953.0
2022-05-09 14:40:00,98.29,98.41,98.19,98.3,16054.0,94.0247,94.1395,93.929,94.0343,16054.0
2022-05-09 14:45:00,98.31,98.4,98.05,98.06,19345.0,94.0438,94.1299,93.7951,93.8047,19345.0
2022-05-09 14:50:00,98.05,98.12,97.87,98.06,20805.0,93.7951,93.8621,93.6229,93.8047,20805.0
2022-05-09 14:55:00,98.07,98.18,98.02,98.1,28909.0,93.8143,93.9195,93.7664,93.8429,28909.0
2022-05-09 15:00:00,98.1,98.31,97.94,97.97,35542.0,93.8429,94.0438,93.6899,93.7186,35542.0
2022-05-09 15:05:00,97.95,98.25,97.92,97.96,37902.0,93.6995,93.9864,93.6708,93.709,37902.0
2022-05-09 15:10:00,97.97,98.25,97.91,98.07,58781.0,93.7186,93.9864,93.6612,93.8143,58781.0
2022-05-09 15:15:00,98.04,98.14,97.74,97.95,31535.0,93.7856,93.8812,93.4986,93.6995,31535.0
2022-05-09 15:20:00,97.93,97.93,97.44,97.54,47495.0,93.6803,93.6803,93.2116,93.3072,47495.0
2022-05-09 15:25:00,97.49,97.53,97.19,97.29,44984.0,93.2594,93.2977,92.9724,93.0681,44984.0
2022-05-09 15:30:00,97.3,97.3,97.02,97.18,76168.0,93.0777,93.0777,92.8098,92.9629,76168.0
2022-05-09 15:35:00,97.19,97.2,96.97,97.1,64919.0,92.9724,92.982,92.762,92.8863,64919.0
2022-05-09 15:40:00,97.11,97.21,96.88,96.91,75527.0,92.8959,92.9916,92.6759,92.7046,75527.0
2022-05-09 15:45:00,96.93,97.06,96.86,96.93,99893.0,92.7237,92.8481,92.6568,92.7237,99893.0
2022-05-09 15:50:00,96.96,96.99,96.55,96.85,149437.0,92.7524,92.7811,92.3602,92.6472,149437.0
2022-05-09 15:55:00,96.85,97.26,96.84,96.99,323593.0,92.6472,93.0394,92.6376,92.7811,323593.0
2022-05-10 09:30:00,99.19,100.07,98.53,98.64,142074.0,94.8856,95.7275,94.2543,94.3595,142074.0
2022-05-10 09:35:00,98.63,98.69,98.0,98.01,37108.0,94.3499,94.4073,93.7473,93.7569,37108.0
2022-05-10 09:40:00,98.02,98.12,97.52,97.93,34720.0,93.7664,93.8621,93.2881,93.6803,34720.0
2022-05-10 09:45:00,97.99,98.06,97.6,97.71,21847.0,93.7377,93.8047,93.3646,93.4699,21847.0
2022-05-10 09:50:00,97.56,97.6,97.17,97.29,52130.0,93.3264,93.3646,92.9533,93.0681,52130.0
2022-05-10 09:55:00,97.36,97.62,97.33,97.58,31744.0,93.1351,93.3838,93.1064,93.3455,31744.0
2022-05-10 10:00:00,97.55,97.55,96.98,97.38,45976.0,93.3168,93.3168,92.7716,93.1542,45976.0
2022-05-10 10:05:00,97.4,97.98,97.3,97.44,37191.0,93.1733,93.7282,93.0777,93.2116,37191.0
2022-05-10 10:10:00,97.45,97.62,97.2,97.45,25405.0,93.2212,93.3838,92.982,93.2212,25405.0
2022-05-10 10:15:00,97.46,97.81,97.46,97.8,34142.0,93.2307,93.5655,93.2307,93.556,34142.0
2022-05-10 10:20:00,97.78,97.83,97.34,97.45,33120.0,93.5368,93.5847,93.1159,93.2212,33120.0
2022-05-10 10:25:00,97.44,97.7,97.17,97.33,41565.0,93.2116,93.4603,92.9533,93.1064,41565.0
2022-05-10 10:30:00,97.33,97.43,97.08,97.15,22814.0,93.1064,93.202,92.8672,92.9342,22814.0
2022-05-10 10:35:00,97.18,97.26,96.51,96.56,30036.0,92.9629,93.0394,92.3219,92.3698,30036.0
2022-05-10 10:40:00,96.53,96.57,96.25,96.48,42251.0,92.3411,92.3793,92.0732,92.2932,42251.0
2022-05-10 10:45:00,96.47,96.5,95.97,96.0,40222.0,92.2837,92.3124,91.8054,91.8341,40222.0
2022-05-10 10:50:00,95.96,96.16,95.8,96.07,47451.0,91.7958,91.9871,91.6428,91.901,47451.0
2022-05-10 10:55:00,96.05,96.24,95.89,95.9,21176.0,91.8819,92.0637,91.7289,91.7384,21176.0
2022-05-10 11:00:00,95.91,96.07,95.61,95.64,35816.0,91.748,91.901,91.461,91.4897,35816.0
2022-05-10 11:05:00,95.64,95.88,95.43,95.81,26760.0,91.4897,91.7193,91.2888,91.6523,26760.0
2022-05-10 11:10:00,95.79,96.03,95.63,95.64,24724.0,91.6332,91.8628,91.4801,91.4897,24724.0
2022-05-10 11:15:00,95.59,96.07,95.43,96.06,39119.0,91.4419,91.901,91.2888,91.8915,39119.0
2022-05-10 11:20:00,96.13,96.16,95.62,95.65,29516.0,91.9584,91.9871,91.4706,91.4993,29516.0
2022-05-10 11:25:00,95.62,96.0,95.55,96.0,30398.0,91.4706,91.8341,91.4036,91.8341,30398.0
2022-05-10 11:30:00,96.05,96.25,95.85,96.07,20063.0,91.8819,92.0732,91.6906,91.901,20063.0
2022-05-10 11:35:00,96.09,96.55,96.02,96.5,17775.0,91.9202,92.3602,91.8532,92.3124,17775.0
2022-05-10 11:40:00,96.5,96.64,96.2,96.61,18632.0,92.3124,92.4463,92.0254,92.4176,18632.0
2022-05-10 11:45:00,96.62,96.62,96.38,96.46,15994.0,92.4272,92.4272,92.1976,92.2741,15994.0
2022-05-10 11:50:00,96.48,96.64,96.26,96.62,24123.0,92.2932,92.4463,92.0828,92.4272,24123.0
2022-05-10 11:55:00,96.64,96.67,96.12,96.64,50345.0,92.4463,92.475,91.9489,92.4463,50345.0
2022-05-10 12:00:00,96.63,96.86,96.59,96.85,17768.0,92.4367,92.6568,92.3985,92.6472,17768.0
2022-05-10 12:05:00,96.89,96.94,96.43,96.43,15366.0,92.6855,92.7333,92.2454,92.2454,15366.0
2022-05-10 12:10:00,96.48,96.6,96.4,96.47,21992.0,92.2932,92.408,92.2167,92.2837,21992.0
2022-05-10 12:15:00,96.41,96.57,96.17,96.3,23124.0,92.2263,92.3793,91.9967,92.1211,23124.0
2022-05-10 12:20:00,96.29,96.32,96.07,96.2,22404.0,92.1115,92.1402,91.901,92.0254,22404.0
2022-05-10 12:25:00,96.18,96.31,96.06,96.18,25725.0,92.0063,92.1306,91.8915,92.0063,25725.0
2022-05-10 12:30:00,96.17,96.28,95.85,96.12,27808.0,91.9967,92.1019,91.6906,91.9489,27808.0
2022-05-10 12:35:00,96.12,96.46,96.12,96.25,33518.0,91.9489,92.2741,91.9489,92.0732,33518.0
2022-05-10 12:40:00,96.21,96.41,96.19,96.38,14135.0,92.035,92.2263,92.0158,92.1976,14135.0
2022-05-10 12:45:00,96.42,96.73,96.35,96.67,19331.0,92.2359,92.5324,92.1689,92.475,19331.0
2022-05-10 12:50:00,96.61,96.67,96.44,96.5,15039.0,92.4176,92.475,92.255,92.3124,15039.0
2022-05-10 12:55:00,96.49,96.76,96.45,96.66,19331.0,92.3028,92.5611,92.2646,92.4654,19331.0
2022-05-10 13:00:00,96.63,97.05,96.58,96.91,23746.0,92.4367,92.8385,92.3889,92.7046,23746.0
2022-05-10 13:05:00,96.92,97.09,96.84,97.05,16736.0,92.7142,92.8768,92.6376,92.8385,16736.0
2022-05-10 13:10:00,97.03,97.03,96.89,96.96,12645.0,92.8194,92.8194,92.6855,92.7524,12645.0
2022-05-10 13:15:00,96.94,97.0,96.85,96.85,21824.0,92.7333,92.7907,92.6472,92.6472,21824.0
2022-05-10 13:20:00,96.88,96.94,96.79,96.88,17289.0,92.6759,92.7333,92.5898,92.6759,17289.0
2022-05-10 13:25:00,96.92,97.18,96.92,97.14,42094.0,92.7142,92.9629,92.7142,92.9246,42094.0
2022-05-10 13:30:00,97.15,97.32,97.08,97.3,23990.0,92.9342,93.0968,92.8672,93.0777,23990.0
2022-05-10 13:35:00,97.31,97.54,97.3,97.4,28691.0,93.0872,93.3072,93.0777,93.1733,28691.0
2022-05-10 13:40:00,97.43,97.74,97.41,97.6,17974.0,93.202,93.4986,93.1829,93.3646,17974.0
2022-05-10 13:45:00,97.58,97.83,97.58,97.81,22178.0,93.3455,93.5847,93.3455,93.5655,22178.0
2022-05-10 13:50:00,97.82,97.83,97.6,97.67,55990.0,93.5751,93.5847,93.3646,93.4316,55990.0
2022-05-10 13:55:00,97.71,97.72,97.52,97.66,29279.0,93.4699,93.4794,93.2881,93.422,29279.0
2022-05-10 14:00:00,97.66,97.88,97.55,97.76,47636.0,93.422,93.6325,93.3168,93.5177,47636.0
2022-05-10 14:05:00,97.76,97.76,97.37,97.37,76274.0,93.5177,93.5177,93.1446,93.1446,76274.0
2022-05-10 14:10:00,97.39,97.52,97.17,97.49,93742.0,93.1638,93.2881,92.9533,93.2594,93742.0
2022-05-10 14:15:00,97.49,97.55,97.08,97.26,29782.0,93.2594,93.3168,92.8672,93.0394,29782.0
2022-05-10 14:20:00,97.23,97.38,97.11,97.17,30202.0,93.0107,93.1542,92.8959,92.9533,30202.0
2022-05-10 14:25:00,97.13,97.5,96.96,96.97,67131.0,92.915,93.269,92.7524,92.762,67131.0
2022-05-10 14:30:00,96.99,97.07,96.82,96.93,72177.0,92.7811,92.8576,92.6185,92.7237,72177.0
2022-05-10 14:35:00,96.96,97.04,96.86,96.96,58299.0,92.7524,92.8289,92.6568,92.7524,58299.0
2022-05-10 14:40:00,96.94,97.44,96.9,97.32,26366.0,92.7333,93.2116,92.695,93.0968,26366.0
2022-05-10 14:45:00,97.35,97.35,97.05,97.19,25331.0,93.1255,93.1255,92.8385,92.9724,25331.0
2022-05-10 14:50:00,97.15,97.41,97.15,97.21,27582.0,92.9342,93.1829,92.9342,92.9916,27582.0
2022-05-10 14:55:00,97.25,97.28,96.94,97.17,21146.0,93.0298,93.0585,92.7333,92.9533,21146.0
2022-05-10 15:00:00,97.24,97.33,97.09,97.17,28905.0,93.0203,93.1064,92.8768,92.9533,28905.0
2022-05-10 15:05:00,97.2,97.39,97.06,97.08,22661.0,92.982,93.1638,92.8481,92.8672,22661.0
2022-05-10 15:10:00,97.07,97.16,97.0,97.04,39203.0,92.8576,92.9437,92.7907,92.8289,39203.0
2022-05-10 15:15:00,97.09,97.17,96.85,96.95,41015.0,92.8768,92.9533,92.6472,92.7429,41015.0
2022-05-10 15:20:00,96.93,97.02,96.77,96.83,44254.0,92.7237,92.8098,92.5707,92.6281,44254.0
2022-05-10 15:25:00,96.84,96.86,96.53,96.64,25559.0,92.6376,92.6568,92.3411,92.4463,25559.0
2022-05-10 15:30:00,96.6,96.66,96.49,96.65,40331.0,92.408,92.4654,92.3028,92.4559,40331.0
2022-05-10 15:35:00,96.62,96.76,96.47,96.56,39941.0,92.4272,92.5611,92.2837,92.3698,39941.0
2022-05-10 15:40:00,96.55,96.59,96.43,96.47,44210.0,92.3602,92.3985,92.2454,92.2837,44210.0
2022-05-10 15:45:00,96.44,96.65,96.3,96.53,84939.0,92.255,92.4559,92.1211,92.3411,84939.0
2022-05-10 15:50:00,96.52,96.7,96.42,96.65,91229.0,92.3315,92.5037,92.2359,92.4559,91229.0
2022-05-10 15:55:00,96.64,96.7,96.31,96.43,330441.0,92.4463,92.5037,92.1306,92.2454,330441.0
2022-05-11 09:30:00,95.85,96.44,95.59,96.31,102475.0,91.6906,92.255,91.4419,92.1306,102475.0
2022-05-11 09:35:00,96.25,96.42,95.68,96.15,93544.0,92.0732,92.2359,91.528,91.9776,93544.0
2022-05-11 09:40:00,96.22,97.28,96.07,97.06,49954.0,92.0445,93.0585,91.901,92.8481,49954.0
2022-05-11 09:45:00,97.01,97.24,96.77,97.13,21983.0,92.8002,93.0203,92.5707,92.915,21983.0
2022-05-11 09:50:00,97.12,97.38,97.01,97.19,32511.0,92.9055,93.1542,92.8002,92.9724,32511.0
2022-05-11 09:55:00,97.22,97.42,96.99,97.32,15104.0,93.0011,93.1925,92.7811,93.0968,15104.0
2022-05-11 10:00:00,97.32,97.44,97.07,97.25,24242.0,93.0968,93.2116,92.8576,93.0298,24242.0
2022-05-11 10:05:00,97.24,97.25,96.67,96.71,16720.0,93.0203,93.0298,92.475,92.5133,16720.0
2022-05-11 10:10:00,96.73,96.99,96.63,96.81,16616.0,92.5324,92.7811,92.4367,92.6089,16616.0
2022-05-11 10:15:00,96.74,97.2,96.73,97.16,82933.0,92.542,92.982,92.5324,92.9437,82933.0
2022-05-11 10:20:00,97.2,97.74,97.04,97.53,23674.0,92.982,93.4986,92.8289,93.2977,23674.0
2022-05-11 10:25:00,97.53,97.55,97.21,97.32,17440.0,93.2977,93.3168,92.9916,93.0968,17440.0
2022-05-11 10:30:00,97.3,97.4,97.04,97.11,46975.0,93.0777,93.1733,92.8289,92.8959,46975.0
2022-05-11 10:35:00,97.1,97.25,96.93,97.12,34058.0,92.8863,93.0298,92.7237,92.9055,34058.0
2022-05-11 10:40:00,97.09,97.23,96.94,96.97,55678.0,92.8768,93.0107,92.7333,92.762,55678.0
2022-05-11 10:45:00,96.95,97.16,96.95,97.03,17090.0,92.7429,92.9437,92.7429,92.8194,17090.0
2022-05-11 10:50:00,97.03,97.1,96.71,97.1,41840.0,92.8194,92.8863,92.5133,92.8863,41840.0
2022-05-11 10:55:00,97.1,97.25,96.83,96.93,103925.0,92.8863,93.0298,92.6281,92.7237,103925.0
2022-05-11 11:00:00,96.91,97.0,96.69,96.96,35999.0,92.7046,92.7907,92.4941,92.7524,35999.0
2022-05-11 11:05:00,96.98,97.11,96.92,96.97,25845.0,92.7716,92.8959,92.7142,92.762,25845.0
2022-05-11 11:10:00,96.98,97.2,96.8,97.18,37782.0,92.7716,92.982,92.5994,92.9629,37782.0
2022-05-11 11:15:00,97.16,97.2,96.85,97.06,16858.0,92.9437,92.982,92.6472,92.8481,16858.0
2022-05-11 11:20:00,97.05,97.64,97.05,97.58,15701.0,92.8385,93.4029,92.8385,93.3455,15701.0
2022-05-11 11:25:00,97.58,97.59,97.38,97.5,34862.0,93.3455,93.3551,93.1542,93.269,34862.0
2022-05-11 11:30:00,97.48,97.48,97.37,97.39,14959.0,93.2499,93.2499,93.1446,93.1638,14959.0
2022-05-11 11:35:00,97.39,97.56,97.38,97.51,72531.0,93.1638,93.3264,93.1542,93.2786,72531.0
2022-05-11 11:40:00,97.51,97.65,97.44,97.5,19131.0,93.2786,93.4125,93.2116,93.269,19131.0
2022-05-11 11:45:00,97.51,97.6,97.42,97.47,15458.0,93.2786,93.3646,93.1925,93.2403,15458.0
2022-05-11 11:50:00,97.49,97.51,97.21,97.28,29211.0,93.2594,93.2786,92.9916,93.0585,29211.0
2022-05-11 11:55:00,97.24,97.27,97.03,97.16,14975.0,93.0203,93.049,92.8194,92.9437,14975.0
2022-05-11 12:00:00,97.14,97.2,96.93,96.94,17240.0,92.9246,92.982,92.7237,92.7333,17240.0
2022-05-11 12:05:00,96.95,97.12,96.93,97.01,64497.0,92.7429,92.9055,92.7237,92.8002,64497.0
2022-05-11 12:10:00,97.0,97.13,96.97,97.02,13458.0,92.7907,92.915,92.762,92.8098,13458.0
2022-05-11 12:15:00,97.01,97.06,96.84,96.88,21994.0,92.8002,92.8481,92.6376,92.6759,21994.0
2022-05-11 12:20:00,96.87,97.19,96.84,97.13,13328.0,92.6663,92.9724,92.6376,92.915,13328.0
2022-05-11 12:25:00,97.09,97.2,96.49,96.53,38527.0,92.8768,92.982,92.3028,92.3411,38527.0
2022-05-11 12:30:00,96.6,96.75,96.4,96.55,23669.0,92.408,92.5515,92.2167,92.3602,23669.0
2022-05-11 12:35:00,96.58,96.76,96.45,96.55,13020.0,92.3889,92.5611,92.2646,92.3602,13020.0
2022-05-11 12:40:00,96.52,96.62,96.12,96.19,13520.0,92.3315,92.4272,91.9489,92.0158,13520.0
2022-05-11 12:45:00,96.13,96.25,96.02,96.24,12992.0,91.9584,92.0732,91.8532,92.0637,12992.0
2022-05-11 12:50:00,96.18,96.18,95.8,95.82,18120.0,92.0063,92.0063,91.6428,91.6619,18120.0
2022-05-11 12:55:00,95.77,95.87,95.72,95.78,12154.0,91.6141,91.7097,91.5662,91.6236,12154.0
2022-05-11 13:00:00,95.75,95.79,95.65,95.72,10127.0,91.5949,91.6332,91.4993,91.5662,10127.0
2022-05-11 13:05:00,95.67,95.73,95.58,95.68,13936.0,91.5184,91.5758,91.4323,91.528,13936.0
2022-05-11 13:10:00,95.68,95.9,95.66,95.69,14143.0,91.528,91.7384,91.5088,91.5375,14143.0
2022-05-11 13:15:00,95.69,95.78,95.64,95.67,8997.0,91.5375,91.6236,91.4897,91.5184,8997.0
2022-05-11 13:20:00,95.66,95.85,95.54,95.8,9782.0,91.5088,91.6906,91.394,91.6428,9782.0
2022-05-11 13:25:00,95.79,95.85,95.5,95.54,17043.0,91.6332,91.6906,91.3558,91.394,17043.0
2022-05-11 13:30:00,95.52,95.56,95.43,95.52,17252.0,91.3749,91.4132,91.2888,91.3749,17252.0
2022-05-11 13:35:00,95.51,95.62,95.21,95.25,10563.0,91.3653,91.4706,91.0784,91.1166,10563.0
2022-05-11 13:40:00,95.23,95.27,95.13,95.19,12396.0,91.0975,91.1358,91.0018,91.0592,12396.0
2022-05-11 13:45:00,95.2,95.22,95.01,95.2,17066.0,91.0688,91.0879,90.887,91.0688,17066.0
2022-05-11 13:50:00,95.18,95.29,95.09,95.16,19238.0,91.0497,91.1549,90.9636,91.0305,19238.0
2022-05-11 13:55:00,95.18,95.23,94.89,94.99,22057.0,91.0497,91.0975,90.7722,90.8679,22057.0
2022-05-11 14:00:00,95.01,95.46,95.01,95.45,34145.0,90.887,91.3175,90.887,91.3079,34145.0
2022-05-11 14:05:00,95.44,95.46,95.24,95.26,31317.0,91.2984,91.3175,91.1071,91.1262,31317.0
2022-05-11 14:10:00,95.22,95.54,95.15,95.53,36093.0,91.0879,91.394,91.021,91.3845,36093.0
2022-05-11 14:15:00,95.55,95.75,95.51,95.65,17281.0,91.4036,91.5949,91.3653,91.4993,17281.0
2022-05-11 14:20:00,95.61,96.05,95.48,96.02,16121.0,91.461,91.8819,91.3366,91.8532,16121.0
2022-05-11 14:25:00,96.05,96.22,95.88,95.91,19941.0,91.8819,92.0445,91.7193,91.748,19941.0
2022-05-11 14:30:00,95.93,96.13,95.81,96.13,26969.0,91.7671,91.9584,91.6523,91.9584,26969.0
2022-05-11 14:35:00,96.11,96.28,96.03,96.16,19082.0,91.9393,92.1019,91.8628,91.9871,19082.0
2022-05-11 14:40:00,96.17,96.32,95.98,96.23,28180.0,91.9967,92.1402,91.8149,92.0541,28180.0
2022-05-11 14:45:00,96.25,96.27,96.01,96.02,13107.0,92.0732,92.0924,91.8436,91.8532,13107.0
2022-05-11 14:50:00,96.02,96.05,95.66,95.7,25299.0,91.8532,91.8819,91.5088,91.5471,25299.0
2022-05-11 14:55:00,95.75,95.79,95.65,95.73,17443.0,91.5949,91.6332,91.4993,91.5758,17443.0
2022-05-11 15:00:00,95.69,95.71,95.4,95.4,38677.0,91.5375,91.5567,91.2601,91.2601,38677.0
2022-05-11 15:05:00,95.42,95.6,95.36,95.48,37748.0,91.2792,91.4514,91.2219,91.3366,37748.0
2022-05-11 15:10:00,95.48,95.6,95.36,95.51,23999.0,91.3366,91.4514,91.2219,91.3653,23999.0
2022-05-11 15:15:00,95.49,95.65,95.35,95.55,15534.0,91.3462,91.4993,91.2123,91.4036,15534.0
2022-05-11 15:20:00,95.52,95.63,95.38,95.45,17193.0,91.3749,91.4801,91.241,91.3079,17193.0
2022-05-11 15:25:00,95.47,95.66,95.33,95.42,28163.0,91.3271,91.5088,91.1932,91.2792,28163.0
2022-05-11 15:30:00,95.41,95.58,95.36,95.45,22032.0,91.2697,91.4323,91.2219,91.3079,22032.0
2022-05-11 15:35:00,95.42,95.44,95.16,95.17,27758.0,91.2792,91.2984,91.0305,91.0401,27758.0
2022-05-11 15:40:00,95.19,95.29,95.14,95.15,46000.0,91.0592,91.1549,91.0114,91.021,46000.0
2022-05-11 15:45:00,95.16,95.16,94.9,94.92,67582.0,91.0305,91.0305,90.7818,90.8009,67582.0
2022-05-11 15:50:00,94.94,95.03,94.86,94.98,84643.0,90.8201,90.9062,90.7435,90.8583,84643.0
2022-05-11 15:55:00,95.01,95.14,94.52,94.55,378542.0,90.887,91.0114,90.4183,90.447,378542.0
2022-05-12 09:30:00,94.29,94.55,93.53,94.07,61632.0,90.1983,90.447,89.4713,89.9878,61632.0
2022-05-12 09:35:00,93.93,94.29,93.52,93.66,61196.0,89.8539,90.1983,89.4617,89.5956,61196.0
2022-05-12 09:40:00,93.75,94.71,93.61,94.66,50833.0,89.6817,90.6001,89.5478,90.5522,50833.0
2022-05-12 09:45:00,94.61,95.64,94.6,95.39,52281.0,90.5044,91.4897,90.4948,91.2505,52281.0
2022-05-12 09:50:00,95.36,96.17,95.15,95.96,32921.0,91.2219,91.9967,91.021,91.7958,32921.0
2022-05-12 09:55:00,95.86,95.97,95.4,95.91,34052.0,91.7002,91.8054,91.2601,91.748,34052.0
2022-05-12 10:00:00,95.88,96.08,95.58,95.94,51230.0,91.7193,91.9106,91.4323,91.7767,51230.0
2022-05-12 10:05:00,95.9,96.94,95.9,96.78,47490.0,91.7384,92.7333,91.7384,92.5802,47490.0
2022-05-12 10:10:00,96.82,97.19,96.73,96.88,48075.0,92.6185,92.9724,92.5324,92.6759,48075.0
2022-05-12 10:15:00,96.82,96.91,96.38,96.52,32970.0,92.6185,92.7046,92.1976,92.3315,32970.0
2022-05-12 10:20:00,96.45,97.14,96.37,97.03,60653.0,92.2646,92.9246,92.188,92.8194,60653.0
2022-05-12 10:25:00,97.01,97.04,96.52,96.61,41704.0,92.8002,92.8289,92.3315,92.4176,41704.0
2022-05-12 10:30:00,96.67,96.72,96.43,96.63,26922.0,92.475,92.5228,92.2454,92.4367,26922.0
2022-05-12 10:35:00,96.66,96.85,96.55,96.84,20304.0,92.4654,92.6472,92.3602,92.6376,20304.0
2022-05-12 10:40:00,96.82,96.84,96.46,96.58,24456.0,92.6185,92.6376,92.2741,92.3889,24456.0
2022-05-12 10:45:00,96.62,96.9,96.48,96.84,31076.0,92.4272,92.695,92.2932,92.6376,31076.0
2022-05-12 10:50:00,96.81,97.02,96.75,96.9,12892.0,92.6089,92.8098,92.5515,92.695,12892.0
2022-05-12 10:55:00,96.89,96.97,96.78,96.82,17604.0,92.6855,92.762,92.5802,92.6185,17604.0
2022-05-12 11:00:00,96.82,96.82,96.47,96.81,29465.0,92.6185,92.6185,92.2837,92.6089,29465.0
2022-05-12 11:05:00,96.81,97.09,96.71,97.06,18309.0,92.6089,92.8768,92.5133,92.8481,18309.0
2022-05-12 11:10:00,97.08,97.09,96.41,96.45,36868.0,92.8672,92.8768,92.2263,92.2646,36868.0
2022-05-12 11:15:00,96.45,96.57,96.36,96.54,15062.0,92.2646,92.3793,92.1785,92.3506,15062.0
2022-05-12 11:20:00,96.55,96.68,96.31,96.31,13598.0,92.3602,92.4846,92.1306,92.1306,13598.0
2022-05-12 11:25:00,96.32,96.33,96.13,96.23,17119.0,92.1402,92.1498,91.9584,92.0541,17119.0
2022-05-12 11:30:00,96.24,96.27,95.99,96.05,19185.0,92.0637,92.0924,91.8245,91.8819,19185.0
2022-05-12 11:35:00,96.09,96.18,95.92,96.1,12577.0,91.9202,92.0063,91.7575,91.9297,12577.0
2022-05-12 11:40:00,96.05,96.13,95.78,95.79,9857.0,91.8819,91.9584,91.6236,91.6332,9857.0
2022-05-12 11:45:00,95.76,95.76,95.29,95.36,9920.0,91.6045,91.6045,91.1549,91.2219,9920.0
2022-05-12 11:50:00,95.36,95.36,95.0,95.16,11649.0,91.2219,91.2219,90.8775,91.0305,11649.0
2022-05-12 11:55:00,95.15,95.25,95.1,95.11,11244.0,91.021,91.1166,90.9731,90.9827,11244.0
2022-05-12 12:00:00,95.11,95.17,94.98,95.15,14194.0,90.9827,91.0401,90.8583,91.021,14194.0
2022-05-12 12:05:00,95.18,95.22,95.11,95.17,10312.0,91.0497,91.0879,90.9827,91.0401,10312.0
2022-05-12 12:10:00,95.14,95.21,95.0,95.07,14964.0,91.0114,91.0784,90.8775,90.9444,14964.0
2022-05-12 12:15:00,95.05,95.19,94.94,95.1,17744.0,90.9253,91.0592,90.8201,90.9731,17744.0
2022-05-12 12:20:00,95.09,95.21,95.05,95.14,21718.0,90.9636,91.0784,90.9253,91.0114,21718.0
2022-05-12 12:25:00,95.14,95.34,95.14,95.24,15254.0,91.0114,91.2027,91.0114,91.1071,15254.0
2022-05-12 12:30:00,95.23,95.48,95.14,95.41,11719.0,91.0975,91.3366,91.0114,91.2697,11719.0
2022-05-12 12:35:00,95.45,95.51,95.26,95.26,12623.0,91.3079,91.3653,91.1262,91.1262,12623.0
2022-05-12 12:40:00,95.23,95.4,95.0,95.4,18771.0,91.0975,91.2601,90.8775,91.2601,18771.0
2022-05-12 12:45:00,95.43,95.48,95.29,95.33,16542.0,91.2888,91.3366,91.1549,91.1932,16542.0
2022-05-12 12:50:00,95.36,95.52,95.26,95.44,30640.0,91.2219,91.3749,91.1262,91.2984,30640.0
2022-05-12 12:55:00,95.46,95.7,95.4,95.4,23375.0,91.3175,91.5471,91.2601,91.2601,23375.0
2022-05-12 13:00:00,95.34,95.53,95.27,95.27,31038.0,91.2027,91.3845,91.1358,91.1358,31038.0
2022-05-12 13:05:00,95.23,95.27,94.91,95.01,25375.0,91.0975,91.1358,90.7914,90.887,25375.0
2022-05-12 13:10:00,95.03,95.22,95.02,95.09,21065.0,90.9062,91.0879,90.8966,90.9636,21065.0
2022-05-12 13:15:00,95.08,95.19,94.9,95.0,40284.0,90.954,91.0592,90.7818,90.8775,40284.0
2022-05-12 13:20:00,95.02,95.14,94.97,95.09,21727.0,90.8966,91.0114,90.8488,90.9636,21727.0
2022-05-12 13:25:00,95.09,95.13,94.91,95.04,19950.0,90.9636,91.0018,90.7914,90.9157,19950.0
2022-05-12 13:30:00,95.03,95.14,94.87,95.0,21765.0,90.9062,91.0114,90.7531,90.8775,21765.0
2022-05-12 13:35:00,95.0,95.09,94.69,94.77,31785.0,90.8775,90.9636,90.5809,90.6575,31785.0
2022-05-12 13:40:00,94.77,94.81,94.55,94.62,36286.0,90.6575,90.6957,90.447,90.514,36286.0
2022-05-12 13:45:00,94.61,94.64,94.36,94.36,30253.0,90.5044,90.5331,90.2652,90.2652,30253.0
2022-05-12 13:50:00,94.36,94.6,94.36,94.54,24852.0,90.2652,90.4948,90.2652,90.4374,24852.0
2022-05-12 13:55:00,94.55,94.69,94.48,94.59,14968.0,90.447,90.5809,90.38,90.4853,14968.0
2022-05-12 14:00:00,94.63,94.77,94.6,94.72,15218.0,90.5235,90.6575,90.4948,90.6096,15218.0
2022-05-12 14:05:00,94.71,94.71,94.43,94.44,14874.0,90.6001,90.6001,90.3322,90.3418,14874.0
2022-05-12 14:10:00,94.45,94.47,94.29,94.38,19947.0,90.3513,90.3705,90.1983,90.2844,19947.0
2022-05-12 14:15:00,94.38,94.44,94.28,94.42,12829.0,90.2844,90.3418,90.1887,90.3226,12829.0
2022-05-12 14:20:00,94.41,94.56,94.18,94.25,24817.0,90.3131,90.4566,90.0931,90.16,24817.0
2022-05-12 14:25:00,94.22,94.3,94.11,94.22,15915.0,90.1313,90.2078,90.0261,90.1313,15915.0
2022-05-12 14:30:00,94.22,94.28,93.84,93.95,20300.0,90.1313,90.1887,89.7678,89.873,20300.0
2022-05-12 14:35:00,93.99,94.06,93.79,93.83,20072.0,89.9113,89.9783,89.72,89.7582,20072.0
2022-05-12 14:40:00,93.84,93.85,93.68,93.8,15076.0,89.7678,89.7774,89.6148,89.7295,15076.0
2022-05-12 14:45:00,93.81,93.95,93.75,93.76,16043.0,89.7391,89.873,89.6817,89.6913,16043.0
2022-05-12 14:50:00,93.74,93.87,93.64,93.75,14043.0,89.6722,89.7965,89.5765,89.6817,14043.0
2022-05-12 14:55:00,93.79,93.82,93.62,93.69,17148.0,89.72,89.7487,89.5574,89.6243,17148.0
2022-05-12 15:00:00,93.67,93.93,93.63,93.89,16537.0,89.6052,89.8539,89.5669,89.8156,16537.0
2022-05-12 15:05:00,93.87,93.87,93.59,93.68,22283.0,89.7965,89.7965,89.5287,89.6148,22283.0
2022-05-12 15:10:00,93.7,93.93,93.62,93.93,33605.0,89.6339,89.8539,89.5574,89.8539,33605.0
2022-05-12 15:15:00,93.93,94.29,93.92,94.25,31439.0,89.8539,90.1983,89.8443,90.16,31439.0
2022-05-12 15:20:00,94.25,94.72,94.23,94.52,48077.0,90.16,90.6096,90.1409,90.4183,48077.0
2022-05-12 15:25:00,94.56,94.7,94.38,94.42,32107.0,90.4566,90.5905,90.2844,90.3226,32107.0
2022-05-12 15:30:00,94.44,94.86,94.44,94.63,45982.0,90.3418,90.7435,90.3418,90.5235,45982.0
2022-05-12 15:35:00,94.64,94.87,94.51,94.84,79444.0,90.5331,90.7531,90.4087,90.7244,79444.0
2022-05-12 15:40:00,94.85,95.33,94.75,94.84,111173.0,90.734,91.1932,90.6383,90.7244,111173.0
2022-05-12 15:45:00,94.81,95.01,94.73,95.0,69099.0,90.6957,90.887,90.6192,90.8775,69099.0
2022-05-12 15:50:00,95.0,95.33,95.0,95.09,114901.0,90.8775,91.1932,90.8775,90.9636,114901.0
2022-05-12 15:55:00,95.07,95.51,95.04,95.5,215481.0,90.9444,91.3653,90.9157,91.3558,215481.0
2022-05-13 09:30:00,96.56,97.22,95.77,96.33,115260.0,92.3698,93.0011,91.6141,92.1498,115260.0
2022-05-13 09:35:00,96.33,96.64,96.09,96.56,23260.0,92.1498,92.4463,91.9202,92.3698,23260.0
2022-05-13 09:40:00,96.57,97.05,96.33,96.98,16377.0,92.3793,92.8385,92.1498,92.7716,16377.0
2022-05-13 09:45:00,96.97,97.41,96.91,97.25,34193.0,92.762,93.1829,92.7046,93.0298,34193.0
2022-05-13 09:50:00,97.28,97.71,97.17,97.3,41810.0,93.0585,93.4699,92.9533,93.0777,41810.0
2022-05-13 09:55:00,97.27,97.73,97.24,97.45,34518.0,93.049,93.489,93.0203,93.2212,34518.0
2022-05-13 10:00:00,97.43,97.9,97.36,97.86,18150.0,93.202,93.6516,93.1351,93.6134,18150.0
2022-05-13 10:05:00,97.9,98.0,97.69,97.82,19617.0,93.6516,93.7473,93.4507,93.5751,19617.0
2022-05-13 10:10:00,97.84,97.96,97.63,97.73,52657.0,93.5942,93.709,93.3933,93.489,52657.0
2022-05-13 10:15:00,97.71,97.99,97.58,97.99,16288.0,93.4699,93.7377,93.3455,93.7377,16288.0
2022-05-13 10:20:00,97.99,98.33,97.95,98.33,24037.0,93.7377,94.063,93.6995,94.063,24037.0
2022-05-13 10:25:00,98.31,98.39,98.17,98.36,31646.0,94.0438,94.1204,93.9099,94.0917,31646.0
2022-05-13 10:30:00,98.36,98.6,98.33,98.58,31735.0,94.0917,94.3213,94.063,94.3021,31735.0
2022-05-13 10:35:00,98.56,98.72,98.5,98.71,52786.0,94.283,94.436,94.2256,94.4265,52786.0
2022-05-13 10:40:00,98.68,98.75,98.52,98.53,41013.0,94.3978,94.4647,94.2447,94.2543,41013.0
2022-05-13 10:45:00,98.55,98.78,98.37,98.73,38625.0,94.2734,94.4934,94.1012,94.4456,38625.0
2022-05-13 10:50:00,98.71,98.91,98.71,98.89,33182.0,94.4265,94.6178,94.4265,94.5987,33182.0
2022-05-13 10:55:00,98.88,98.92,98.74,98.86,28466.0,94.5891,94.6274,94.4552,94.57,28466.0
2022-05-13 11:00:00,98.84,98.84,98.55,98.62,25639.0,94.5508,94.5508,94.2734,94.3404,25639.0
2022-05-13 11:05:00,98.63,98.74,98.31,98.54,58027.0,94.3499,94.4552,94.0438,94.2639,58027.0
2022-05-13 11:10:00,98.55,98.66,98.47,98.53,17422.0,94.2734,94.3786,94.1969,94.2543,17422.0
2022-05-13 11:15:00,98.49,98.6,98.39,98.49,35514.0,94.216,94.3213,94.1204,94.216,35514.0
2022-05-13 11:20:00,98.49,98.75,98.48,98.63,22366.0,94.216,94.4647,94.2065,94.3499,22366.0
2022-05-13 11:25:00,98.65,98.8,98.52,98.57,45947.0,94.3691,94.5126,94.2447,94.2926,45947.0
2022-05-13 11:30:00,98.57,98.63,98.32,98.5,44792.0,94.2926,94.3499,94.0534,94.2256,44792.0
2022-05-13 11:35:00,98.48,99.01,98.47,99.0,21096.0,94.2065,94.7135,94.1969,94.7039,21096.0
2022-05-13 11:40:00,98.98,99.09,98.84,98.92,35666.0,94.6848,94.79,94.5508,94.6274,35666.0
2022-05-13 11:45:00,98.94,98.99,98.87,98.96,29213.0,94.6465,94.6943,94.5795,94.6656,29213.0
2022-05-13 11:50:00,98.96,99.22,98.94,99.18,27386.0,94.6656,94.9143,94.6465,94.8761,27386.0
2022-05-13 11:55:00,99.17,99.22,98.94,98.99,20743.0,94.8665,94.9143,94.6465,94.6943,20743.0
2022-05-13 12:00:00,99.01,99.01,98.75,98.86,13068.0,94.7135,94.7135,94.4647,94.57,13068.0
2022-05-13 12:05:00,98.86,98.98,98.75,98.98,27730.0,94.57,94.6848,94.4647,94.6848,27730.0
2022-05-13 12:10:00,98.99,99.2,98.99,99.12,15981.0,94.6943,94.8952,94.6943,94.8187,15981.0
2022-05-13 12:15:00,99.12,99.25,99.03,99.04,14912.0,94.8187,94.943,94.7326,94.7422,14912.0
2022-05-13 12:20:00,99.04,99.07,98.97,98.97,9774.0,94.7422,94.7709,94.6752,94.6752,9774.0
2022-05-13 12:25:00,98.96,98.99,98.86,98.95,22319.0,94.6656,94.6943,94.57,94.6561,22319.0
2022-05-13 12:30:00,98.96,99.14,98.96,99.05,14907.0,94.6656,94.8378,94.6656,94.7517,14907.0
2022-05-13 12:35:00,99.05,99.07,99.0,99.01,11123.0,94.7517,94.7709,94.7039,94.7135,11123.0
2022-05-13 12:40:00,99.02,99.18,98.99,98.99,17323.0,94.723,94.8761,94.6943,94.6943,17323.0
2022-05-13 12:45:00,99.0,99.1,98.94,98.94,23879.0,94.7039,94.7996,94.6465,94.6465,23879.0
2022-05-13 12:50:00,98.94,98.94,98.56,98.59,22846.0,94.6465,94.6465,94.283,94.3117,22846.0
2022-05-13 12:55:00,98.61,98.69,98.61,98.68,8890.0,94.3308,94.4073,94.3308,94.3978,8890.0
2022-05-13 13:00:00,98.68,98.95,98.68,98.83,20067.0,94.3978,94.6561,94.3978,94.5413,20067.0
2022-05-13 13:05:00,98.86,98.87,98.49,98.58,16022.0,94.57,94.5795,94.216,94.3021,16022.0
2022-05-13 13:10:00,98.58,98.83,98.58,98.81,19111.0,94.3021,94.5413,94.3021,94.5221,19111.0
2022-05-13 13:15:00,98.81,98.82,98.63,98.63,28972.0,94.5221,94.5317,94.3499,94.3499,28972.0
2022-05-13 13:20:00,98.66,98.77,98.54,98.7,16298.0,94.3786,94.4839,94.2639,94.4169,16298.0
2022-05-13 13:25:00,98.7,98.71,98.56,98.56,12867.0,94.4169,94.4265,94.283,94.283,12867.0
2022-05-13 13:30:00,98.58,98.7,98.56,98.67,11128.0,94.3021,94.4169,94.283,94.3882,11128.0
2022-05-13 13:35:00,98.68,98.68,98.44,98.44,10535.0,94.3978,94.3978,94.1682,94.1682,10535.0
2022-05-13 13:40:00,98.45,98.46,98.28,98.36,10379.0,94.1778,94.1873,94.0151,94.0917,10379.0
2022-05-13 13:45:00,98.34,98.4,98.23,98.37,25691.0,94.0725,94.1299,93.9673,94.1012,25691.0
2022-05-13 13:50:00,98.36,98.41,98.24,98.37,21016.0,94.0917,94.1395,93.9769,94.1012,21016.0
2022-05-13 13:55:00,98.36,98.39,98.26,98.3,40166.0,94.0917,94.1204,93.996,94.0343,40166.0
2022-05-13 14:00:00,98.29,98.29,97.94,97.96,42823.0,94.0247,94.0247,93.6899,93.709,42823.0
2022-05-13 14:05:00,97.95,98.07,97.88,97.96,26524.0,93.6995,93.8143,93.6325,93.709,26524.0
2022-05-13 14:10:00,97.97,98.03,97.88,97.89,23469.0,93.7186,93.776,93.6325,93.6421,23469.0
2022-05-13 14:15:00,97.87,98.0,97.82,98.0,12907.0,93.6229,93.7473,93.5751,93.7473,12907.0
2022-05-13 14:20:00,97.99,97.99,97.74,97.8,17026.0,93.7377,93.7377,93.4986,93.556,17026.0
2022-05-13 14:25:00,97.83,97.95,97.73,97.92,29409.0,93.5847,93.6995,93.489,93.6708,29409.0
2022-05-13 14:30:00,97.91,98.22,97.9,98.06,20127.0,93.6612,93.9577,93.6516,93.8047,20127.0
2022-05-13 14:35:00,98.08,98.1,97.9,97.96,17070.0,93.8238,93.8429,93.6516,93.709,17070.0
2022-05-13 14:40:00,97.96,98.09,97.93,98.04,15281.0,93.709,93.8334,93.6803,93.7856,15281.0
2022-05-13 14:45:00,98.06,98.09,97.84,97.88,16861.0,93.8047,93.8334,93.5942,93.6325,16861.0
2022-05-13 14:50:00,97.9,98.21,97.89,98.17,12561.0,93.6516,93.9482,93.6421,93.9099,12561.0
2022-05-13 14:55:00,98.2,98.2,98.11,98.2,14525.0,93.9386,93.9386,93.8525,93.9386,14525.0
2022-05-13 15:00:00,98.18,98.34,98.15,98.23,14210.0,93.9195,94.0725,93.8908,93.9673,14210.0
2022-05-13 15:05:00,98.21,98.39,98.2,98.39,14523.0,93.9482,94.1204,93.9386,94.1204,14523.0
2022-05-13 15:10:00,98.39,98.44,98.32,98.44,26459.0,94.1204,94.1682,94.0534,94.1682,26459.0
2022-05-13 15:15:00,98.43,98.62,98.33,98.57,29681.0,94.1586,94.3404,94.063,94.2926,29681.0
2022-05-13 15:20:00,98.55,98.63,98.47,98.57,25214.0,94.2734,94.3499,94.1969,94.2926,25214.0
2022-05-13 15:25:00,98.55,98.74,98.54,98.71,26168.0,94.2734,94.4552,94.2639,94.4265,26168.0
2022-05-13 15:30:00,98.71,98.73,98.29,98.29,40574.0,94.4265,94.4456,94.0247,94.0247,40574.0
2022-05-13 15:35:00,98.31,98.37,98.11,98.25,32047.0,94.0438,94.1012,93.8525,93.9864,32047.0
2022-05-13 15:40:00,98.22,98.4,98.2,98.31,41174.0,93.9577,94.1299,93.9386,94.0438,41174.0
2022-05-13 15:45:00,98.3,98.46,98.12,98.32,74647.0,94.0343,94.1873,93.8621,94.0534,74647.0
2022-05-13 15:50:00,98.29,98.31,97.98,98.19,109978.0,94.0247,94.0438,93.7282,93.929,109978.0
2022-05-13 15:55:00,98.18,98.28,98.11,98.26,211417.0,93.9195,94.0151,93.8525,93.996,211417.0
2022-05-16 09:30:00,97.76,98.26,97.62,97.89,35276.0,93.5177,93.996,93.3838,93.6421,35276.0
2022-05-16 09:35:00,97.73,98.28,97.71,98.18,17227.0,93.489,94.0151,93.4699,93.9195,17227.0
2022-05-16 09:40:00,98.2,98.2,97.33,97.41,8622.0,93.9386,93.9386,93.1064,93.1829,8622.0
2022-05-16 09:45:00,97.29,97.41,96.86,96.91,15262.0,93.0681,93.1829,92.6568,92.7046,15262.0
2022-05-16 09:50:00,96.83,97.19,96.73,96.83,15324.0,92.6281,92.9724,92.5324,92.6281,15324.0
2022-05-16 09:55:00,96.84,96.9,96.31,96.48,16423.0,92.6376,92.695,92.1306,92.2932,16423.0
2022-05-16 10:00:00,96.48,96.81,96.32,96.76,18333.0,92.2932,92.6089,92.1402,92.5611,18333.0
2022-05-16 10:05:00,96.83,97.05,96.78,97.05,16597.0,92.6281,92.8385,92.5802,92.8385,16597.0
2022-05-16 10:10:00,97.08,97.11,96.94,97.05,17736.0,92.8672,92.8959,92.7333,92.8385,17736.0
2022-05-16 10:15:00,97.02,97.28,96.98,97.27,24418.0,92.8098,93.0585,92.7716,93.049,24418.0
2022-05-16 10:20:00,97.25,97.39,97.05,97.14,10689.0,93.0298,93.1638,92.8385,92.9246,10689.0
2022-05-16 10:25:00,97.12,97.24,96.96,97.16,17598.0,92.9055,93.0203,92.7524,92.9437,17598.0
2022-05-16 10:30:00,97.15,97.21,96.62,96.7,11279.0,92.9342,92.9916,92.4272,92.5037,11279.0
2022-05-16 10:35:00,96.73,96.97,96.72,96.97,24941.0,92.5324,92.762,92.5228,92.762,24941.0
2022-05-16 10:40:00,96.95,96.96,96.72,96.89,10723.0,92.7429,92.7524,92.5228,92.6855,10723.0
2022-05-16 10:45:00,96.88,96.9,96.48,96.57,11783.0,92.6759,92.695,92.2932,92.3793,11783.0
2022-05-16 10:50:00,96.53,96.67,96.45,96.52,9695.0,92.3411,92.475,92.2646,92.3315,9695.0
2022-05-16 10:55:00,96.42,96.6,96.35,96.37,10933.0,92.2359,92.408,92.1689,92.188,10933.0
2022-05-16 11:00:00,96.37,96.46,96.24,96.42,14346.0,92.188,92.2741,92.0637,92.2359,14346.0
2022-05-16 11:05:00,96.4,96.53,96.27,96.53,14239.0,92.2167,92.3411,92.0924,92.3411,14239.0
2022-05-16 11:10:00,96.52,96.93,96.47,96.8,51241.0,92.3315,92.7237,92.2837,92.5994,51241.0
2022-05-16 11:15:00,96.79,96.91,96.63,96.82,28267.0,92.5898,92.7046,92.4367,92.6185,28267.0
2022-05-16 11:20:00,96.81,96.83,96.67,96.81,15639.0,92.6089,92.6281,92.475,92.6089,15639.0
2022-05-16 11:25:00,96.8,97.05,96.76,97.04,17369.0,92.5994,92.8385,92.5611,92.8289,17369.0
2022-05-16 11:30:00,97.01,97.18,96.95,97.18,10806.0,92.8002,92.9629,92.7429,92.9629,10806.0
2022-05-16 11:35:00,97.19,97.19,96.84,97.15,15077.0,92.9724,92.9724,92.6376,92.9342,15077.0
2022-05-16 11:40:00,97.15,97.35,97.03,97.35,15515.0,92.9342,93.1255,92.8194,93.1255,15515.0
2022-05-16 11:45:00,97.33,97.36,96.96,97.22,13275.0,93.1064,93.1351,92.7524,93.0011,13275.0
2022-05-16 11:50:00,97.23,97.25,97.14,97.19,9901.0,93.0107,93.0298,92.9246,92.9724,9901.0
2022-05-16 11:55:00,97.2,97.2,97.04,97.07,6397.0,92.982,92.982,92.8289,92.8576,6397.0
2022-05-16 12:00:00,97.07,97.25,97.05,97.17,6367.0,92.8576,93.0298,92.8385,92.9533,6367.0
2022-05-16 12:05:00,97.12,97.12,96.96,97.03,7479.0,92.9055,92.9055,92.7524,92.8194,7479.0
2022-05-16 12:10:00,96.99,97.03,96.86,96.89,7844.0,92.7811,92.8194,92.6568,92.6855,7844.0
2022-05-16 12:15:00,96.84,96.85,96.75,96.85,7283.0,92.6376,92.6472,92.5515,92.6472,7283.0
2022-05-16 12:20:00,96.83,96.85,96.65,96.72,8402.0,92.6281,92.6472,92.4559,92.5228,8402.0
2022-05-16 12:25:00,96.73,96.8,96.66,96.73,8970.0,92.5324,92.5994,92.4654,92.5324,8970.0
2022-05-16 12:30:00,96.73,96.85,96.7,96.8,8436.0,92.5324,92.6472,92.5037,92.5994,8436.0
2022-05-16 12:35:00,96.81,96.86,96.68,96.72,11592.0,92.6089,92.6568,92.4846,92.5228,11592.0
2022-05-16 12:40:00,96.7,96.76,96.67,96.74,9980.0,92.5037,92.5611,92.475,92.542,9980.0
2022-05-16 12:45:00,96.73,96.86,96.65,96.85,8897.0,92.5324,92.6568,92.4559,92.6472,8897.0
2022-05-16 12:50:00,96.91,96.91,96.77,96.8,12410.0,92.7046,92.7046,92.5707,92.5994,12410.0
2022-05-16 12:55:00,96.79,96.91,96.77,96.86,16770.0,92.5898,92.7046,92.5707,92.6568,16770.0
2022-05-16 13:00:00,96.88,97.02,96.82,97.02,10788.0,92.6759,92.8098,92.6185,92.8098,10788.0
2022-05-16 13:05:00,97.0,97.14,96.98,97.14,11736.0,92.7907,92.9246,92.7716,92.9246,11736.0
2022-05-16 13:10:00,97.14,97.31,97.12,97.3,5915.0,92.9246,93.0872,92.9055,93.0777,5915.0
2022-05-16 13:15:00,97.31,97.31,97.04,97.07,12058.0,93.0872,93.0872,92.8289,92.8576,12058.0
2022-05-16 13:20:00,97.09,97.33,97.09,97.27,12323.0,92.8768,93.1064,92.8768,93.049,12323.0
2022-05-16 13:25:00,97.26,97.42,97.26,97.36,5958.0,93.0394,93.1925,93.0394,93.1351,5958.0
2022-05-16 13:30:00,97.4,97.45,97.37,97.4,9103.0,93.1733,93.2212,93.1446,93.1733,9103.0
2022-05-16 13:35:00,97.42,97.54,97.4,97.41,14775.0,93.1925,93.3072,93.1733,93.1829,14775.0
2022-05-16 13:40:00,97.48,97.55,97.41,97.54,15274.0,93.2499,93.3168,93.1829,93.3072,15274.0
2022-05-16 13:45:00,97.51,97.53,97.43,97.53,14163.0,93.2786,93.2977,93.202,93.2977,14163.0
2022-05-16 13:50:00,97.54,97.64,97.5,97.53,12785.0,93.3072,93.4029,93.269,93.2977,12785.0
2022-05-16 13:55:00,97.51,97.61,97.4,97.48,18205.0,93.2786,93.3742,93.1733,93.2499,18205.0
2022-05-16 14:00:00,97.48,97.49,97.38,97.47,10791.0,93.2499,93.2594,93.1542,93.2403,10791.0
2022-05-16 14:05:00,97.49,97.58,97.45,97.52,14531.0,93.2594,93.3455,93.2212,93.2881,14531.0
2022-05-16 14:10:00,97.53,97.53,97.36,97.36,22033.0,93.2977,93.2977,93.1351,93.1351,22033.0
2022-05-16 14:15:00,97.36,97.4,97.27,97.29,28448.0,93.1351,93.1733,93.049,93.0681,28448.0
2022-05-16 14:20:00,97.3,97.48,97.3,97.47,20684.0,93.0777,93.2499,93.0777,93.2403,20684.0
2022-05-16 14:25:00,97.47,97.57,97.4,97.57,16999.0,93.2403,93.3359,93.1733,93.3359,16999.0
2022-05-16 14:30:00,97.59,97.72,97.57,97.59,12649.0,93.3551,93.4794,93.3359,93.3551,12649.0
2022-05-16 14:35:00,97.61,97.62,97.56,97.58,10615.0,93.3742,93.3838,93.3264,93.3455,10615.0
2022-05-16 14:40:00,97.6,97.61,97.44,97.44,12943.0,93.3646,93.3742,93.2116,93.2116,12943.0
2022-05-16 14:45:00,97.41,97.47,97.37,97.4,9997.0,93.1829,93.2403,93.1446,93.1733,9997.0
2022-05-16 14:50:00,97.39,97.5,97.29,97.43,33629.0,93.1638,93.269,93.0681,93.202,33629.0
2022-05-16 14:55:00,97.42,97.47,97.39,97.44,10611.0,93.1925,93.2403,93.1638,93.2116,10611.0
2022-05-16 15:00:00,97.46,97.48,97.39,97.47,14633.0,93.2307,93.2499,93.1638,93.2403,14633.0
2022-05-16 15:05:00,97.45,97.5,97.39,97.39,12449.0,93.2212,93.269,93.1638,93.1638,12449.0
2022-05-16 15:10:00,97.35,97.35,97.1,97.15,22239.0,93.1255,93.1255,92.8863,92.9342,22239.0
2022-05-16 15:15:00,97.13,97.2,97.08,97.15,25783.0,92.915,92.982,92.8672,92.9342,25783.0
2022-05-16 15:20:00,97.14,97.28,97.11,97.26,27350.0,92.9246,93.0585,92.8959,93.0394,27350.0
2022-05-16 15:25:00,97.27,97.3,97.14,97.19,20335.0,93.049,93.0777,92.9246,92.9724,20335.0
2022-05-16 15:30:00,97.2,97.3,97.05,97.17,46776.0,92.982,93.0777,92.8385,92.9533,46776.0
2022-05-16 15:35:00,97.15,97.25,97.01,97.22,71081.0,92.9342,93.0298,92.8002,93.0011,71081.0
2022-05-16 15:40:00,97.24,97.3,97.18,97.22,39207.0,93.0203,93.0777,92.9629,93.0011,39207.0
2022-05-16 15:45:00,97.22,97.28,97.0,97.28,83558.0,93.0011,93.0585,92.7907,93.0585,83558.0
2022-05-16 15:50:00,97.26,97.45,97.22,97.33,77835.0,93.0394,93.2212,93.0011,93.1064,77835.0
2022-05-16 15:55:00,97.34,97.38,97.12,97.33,214279.0,93.1159,93.1542,92.9055,93.1064,214279.0
2022-05-17 09:30:00,98.84,99.5,98.24,98.39,65395.0,94.5508,95.1822,93.9769,94.1204,65395.0
2022-05-17 09:35:00,98.39,98.53,97.36,98.05,52623.0,94.1204,94.2543,93.1351,93.7951,52623.0
2022-05-17 09:40:00,98.09,98.41,97.89,97.89,11359.0,93.8334,94.1395,93.6421,93.6421,11359.0
2022-05-17 09:45:00,98.07,98.25,97.9,98.18,19078.0,93.8143,93.9864,93.6516,93.9195,19078.0
2022-05-17 09:50:00,98.21,98.35,98.0,98.03,16756.0,93.9482,94.0821,93.7473,93.776,16756.0
2022-05-17 09:55:00,98.07,98.29,98.02,98.25,23610.0,93.8143,94.0247,93.7664,93.9864,23610.0
2022-05-17 10:00:00,98.28,98.36,98.12,98.25,16200.0,94.0151,94.0917,93.8621,93.9864,16200.0
2022-05-17 10:05:00,98.22,98.28,98.0,98.1,17333.0,93.9577,94.0151,93.7473,93.8429,17333.0
2022-05-17 10:10:00,98.09,98.26,97.9,98.23,17436.0,93.8334,93.996,93.6516,93.9673,17436.0
2022-05-17 10:15:00,98.22,98.25,97.99,98.17,18862.0,93.9577,93.9864,93.7377,93.9099,18862.0
2022-05-17 10:20:00,98.12,98.2,97.92,98.05,10906.0,93.8621,93.9386,93.6708,93.7951,10906.0
2022-05-17 10:25:00,98.06,98.18,97.76,97.77,13632.0,93.8047,93.9195,93.5177,93.5273,13632.0
2022-05-17 10:30:00,97.76,97.81,97.64,97.8,27035.0,93.5177,93.5655,93.4029,93.556,27035.0
2022-05-17 10:35:00,97.83,97.89,97.71,97.73,26978.0,93.5847,93.6421,93.4699,93.489,26978.0
2022-05-17 10:40:00,97.72,97.84,97.54,97.66,31365.0,93.4794,93.5942,93.3072,93.422,31365.0
2022-05-17 10:45:00,97.64,97.68,97.42,97.68,9748.0,93.4029,93.4412,93.1925,93.4412,9748.0
2022-05-17 10:50:00,97.63,97.71,97.56,97.69,20698.0,93.3933,93.4699,93.3264,93.4507,20698.0
2022-05-17 10:55:00,97.71,97.81,97.67,97.72,13159.0,93.4699,93.5655,93.4316,93.4794,13159.0
2022-05-17 11:00:00,97.69,97.7,97.55,97.62,13639.0,93.4507,93.4603,93.3168,93.3838,13639.0
2022-05-17 11:05:00,97.63,97.88,97.52,97.88,29704.0,93.3933,93.6325,93.2881,93.6325,29704.0
2022-05-17 11:10:00,97.93,97.97,97.79,97.87,13909.0,93.6803,93.7186,93.5464,93.6229,13909.0
2022-05-17 11:15:00,97.87,97.94,97.66,97.9,19380.0,93.6229,93.6899,93.422,93.6516,19380.0
2022-05-17 11:20:00,97.87,98.02,97.81,98.0,15603.0,93.6229,93.7664,93.5655,93.7473,15603.0
2022-05-17 11:25:00,98.0,98.0,97.83,97.88,12343.0,93.7473,93.7473,93.5847,93.6325,12343.0
2022-05-17 11:30:00,97.86,98.02,97.84,97.91,9195.0,93.6134,93.7664,93.5942,93.6612,9195.0
2022-05-17 11:35:00,97.84,97.97,97.84,97.93,11977.0,93.5942,93.7186,93.5942,93.6803,11977.0
2022-05-17 11:40:00,97.92,98.0,97.83,97.83,12806.0,93.6708,93.7473,93.5847,93.5847,12806.0
2022-05-17 11:45:00,97.84,98.1,97.83,98.02,31339.0,93.5942,93.8429,93.5847,93.7664,31339.0
2022-05-17 11:50:00,98.0,98.08,97.96,97.97,8123.0,93.7473,93.8238,93.709,93.7186,8123.0
2022-05-17 11:55:00,97.96,97.97,97.87,97.97,7412.0,93.709,93.7186,93.6229,93.7186,7412.0
2022-05-17 12:00:00,97.95,98.08,97.9,98.05,26252.0,93.6995,93.8238,93.6516,93.7951,26252.0
2022-05-17 12:05:00,98.03,98.18,97.9,98.15,11378.0,93.776,93.9195,93.6516,93.8908,11378.0
2022-05-17 12:10:00,98.13,98.18,97.99,98.15,6164.0,93.8716,93.9195,93.7377,93.8908,6164.0
2022-05-17 12:15:00,98.13,98.28,98.13,98.25,13041.0,93.8716,94.0151,93.8716,93.9864,13041.0
2022-05-17 12:20:00,98.23,98.26,98.1,98.11,6552.0,93.9673,93.996,93.8429,93.8525,6552.0
2022-05-17 12:25:00,98.13,98.18,98.06,98.08,7642.0,93.8716,93.9195,93.8047,93.8238,7642.0
2022-05-17 12:30:00,98.06,98.17,98.06,98.17,4210.0,93.8047,93.9099,93.8047,93.9099,4210.0
2022-05-17 12:35:00,98.16,98.27,98.15,98.2,9543.0,93.9003,94.0056,93.8908,93.9386,9543.0
2022-05-17 12:40:00,98.21,98.24,98.1,98.11,7952.0,93.9482,93.9769,93.8429,93.8525,7952.0
2022-05-17 12:45:00,98.11,98.29,98.11,98.25,9989.0,93.8525,94.0247,93.8525,93.9864,9989.0
2022-05-17 12:50:00,98.22,98.25,98.13,98.19,11338.0,93.9577,93.9864,93.8716,93.929,11338.0
2022-05-17 12:55:00,98.16,98.2,98.12,98.13,10023.0,93.9003,93.9386,93.8621,93.8716,10023.0
2022-05-17 13:00:00,98.09,98.15,97.93,98.13,29712.0,93.8334,93.8908,93.6803,93.8716,29712.0
2022-05-17 13:05:00,98.13,98.26,98.11,98.18,9675.0,93.8716,93.996,93.8525,93.9195,9675.0
2022-05-17 13:10:00,98.16,98.29,98.07,98.28,11560.0,93.9003,94.0247,93.8143,94.0151,11560.0
2022-05-17 13:15:00,98.27,98.31,98.21,98.25,11044.0,94.0056,94.0438,93.9482,93.9864,11044.0
2022-05-17 13:20:00,98.23,98.24,98.16,98.16,9272.0,93.9673,93.9769,93.9003,93.9003,9272.0
2022-05-17 13:25:00,98.14,98.31,98.12,98.28,30313.0,93.8812,94.0438,93.8621,94.0151,30313.0
2022-05-17 13:30:00,98.28,98.37,98.2,98.26,19698.0,94.0151,94.1012,93.9386,93.996,19698.0
2022-05-17 13:35:00,98.27,98.46,98.2,98.39,56574.0,94.0056,94.1873,93.9386,94.1204,56574.0
2022-05-17 13:40:00,98.41,98.52,98.38,98.48,31454.0,94.1395,94.2447,94.1108,94.2065,31454.0
2022-05-17 13:45:00,98.47,98.53,98.41,98.51,15934.0,94.1969,94.2543,94.1395,94.2352,15934.0
2022-05-17 13:50:00,98.5,98.52,98.45,98.49,17500.0,94.2256,94.2447,94.1778,94.216,17500.0
2022-05-17 13:55:00,98.48,98.59,98.43,98.46,45670.0,94.2065,94.3117,94.1586,94.1873,45670.0
2022-05-17 14:00:00,98.47,98.57,98.44,98.54,79027.0,94.1969,94.2926,94.1682,94.2639,79027.0
2022-05-17 14:05:00,98.53,98.81,98.47,98.78,48465.0,94.2543,94.5221,94.1969,94.4934,48465.0
2022-05-17 14:10:00,98.76,98.79,98.46,98.53,39256.0,94.4743,94.503,94.1873,94.2543,39256.0
2022-05-17 14:15:00,98.5,98.66,98.48,98.54,39388.0,94.2256,94.3786,94.2065,94.2639,39388.0
2022-05-17 14:20:00,98.53,98.54,98.28,98.45,178631.0,94.2543,94.2639,94.0151,94.1778,178631.0
2022-05-17 14:25:00,98.45,98.64,98.41,98.6,69710.0,94.1778,94.3595,94.1395,94.3213,69710.0
2022-05-17 14:30:00,98.55,98.69,98.52,98.59,41995.0,94.2734,94.4073,94.2447,94.3117,41995.0
2022-05-17 14:35:00,98.57,98.89,98.52,98.88,24586.0,94.2926,94.5987,94.2447,94.5891,24586.0
2022-05-17 14:40:00,98.88,99.04,98.83,99.0,32737.0,94.5891,94.7422,94.5413,94.7039,32737.0
2022-05-17 14:45:00,99.04,99.23,98.94,99.22,19007.0,94.7422,94.9239,94.6465,94.9143,19007.0
2022-05-17 14:50:00,99.19,99.23,99.02,99.07,39979.0,94.8856,94.9239,94.723,94.7709,39979.0
2022-05-17 14:55:00,99.07,99.16,98.93,98.95,22675.0,94.7709,94.8569,94.6369,94.6561,22675.0
2022-05-17 15:00:00,98.95,99.15,98.95,99.05,18070.0,94.6561,94.8474,94.6561,94.7517,18070.0
2022-05-17 15:05:00,99.05,99.12,98.86,98.97,16321.0,94.7517,94.8187,94.57,94.6752,16321.0
2022-05-17 15:10:00,98.96,99.05,98.9,99.04,20032.0,94.6656,94.7517,94.6082,94.7422,20032.0
2022-05-17 15:15:00,99.03,99.1,98.98,99.09,31493.0,94.7326,94.7996,94.6848,94.79,31493.0
2022-05-17 15:20:00,99.06,99.17,99.01,99.13,23569.0,94.7613,94.8665,94.7135,94.8283,23569.0
2022-05-17 15:25:00,99.12,99.19,99.08,99.15,21989.0,94.8187,94.8856,94.7804,94.8474,21989.0
2022-05-17 15:30:00,99.15,99.24,99.02,99.04,23560.0,94.8474,94.9335,94.723,94.7422,23560.0
2022-05-17 15:35:00,99.06,99.19,99.06,99.08,38943.0,94.7613,94.8856,94.7613,94.7804,38943.0
2022-05-17 15:40:00,99.08,99.28,99.07,99.22,51729.0,94.7804,94.9717,94.7709,94.9143,51729.0
2022-05-17 15:45:00,99.2,99.23,98.99,99.03,71399.0,94.8952,94.9239,94.6943,94.7326,71399.0
2022-05-17 15:50:00,99.03,99.15,98.9,98.96,72597.0,94.7326,94.8474,94.6082,94.6656,72597.0
2022-05-17 15:55:00,98.95,99.12,98.9,99.12,171744.0,94.6561,94.8187,94.6082,94.8187,171744.0
2022-05-18 09:30:00,97.86,98.36,97.06,97.96,71536.0,93.6134,94.0917,92.8481,93.709,71536.0
2022-05-18 09:35:00,97.98,98.17,97.63,97.72,21502.0,93.7282,93.9099,93.3933,93.4794,21502.0
2022-05-18 09:40:00,97.7,97.84,97.33,97.67,22845.0,93.4603,93.5942,93.1064,93.4316,22845.0
2022-05-18 09:45:00,97.65,97.95,97.4,97.51,31054.0,93.4125,93.6995,93.1733,93.2786,31054.0
2022-05-18 09:50:00,97.52,97.64,96.97,97.0,8785.0,93.2881,93.4029,92.762,92.7907,8785.0
2022-05-18 09:55:00,96.96,97.4,96.78,97.07,17713.0,92.7524,93.1733,92.5802,92.8576,17713.0
2022-05-18 10:00:00,97.17,97.18,96.77,96.91,22275.0,92.9533,92.9629,92.5707,92.7046,22275.0
2022-05-18 10:05:00,96.91,97.08,96.69,96.73,9744.0,92.7046,92.8672,92.4941,92.5324,9744.0
2022-05-18 10:10:00,96.65,96.71,96.46,96.61,21122.0,92.4559,92.5133,92.2741,92.4176,21122.0
2022-05-18 10:15:00,96.58,96.73,96.44,96.54,17696.0,92.3889,92.5324,92.255,92.3506,17696.0
2022-05-18 10:20:00,96.54,96.63,96.33,96.48,11778.0,92.3506,92.4367,92.1498,92.2932,11778.0
2022-05-18 10:25:00,96.48,96.55,96.18,96.18,11623.0,92.2932,92.3602,92.0063,92.0063,11623.0
2022-05-18 10:30:00,96.13,96.21,95.99,96.15,17418.0,91.9584,92.035,91.8245,91.9776,17418.0
2022-05-18 10:35:00,96.16,96.32,96.07,96.27,9397.0,91.9871,92.1402,91.901,92.0924,9397.0
2022-05-18 10:40:00,96.3,96.33,96.13,96.17,26172.0,92.1211,92.1498,91.9584,91.9967,26172.0
2022-05-18 10:45:00,96.17,96.23,96.05,96.12,10952.0,91.9967,92.0541,91.8819,91.9489,10952.0
2022-05-18 10:50:00,96.13,96.13,95.95,96.05,10255.0,91.9584,91.9584,91.7862,91.8819,10255.0
2022-05-18 10:55:00,96.06,96.48,96.06,96.4,26666.0,91.8915,92.2932,91.8915,92.2167,26666.0
2022-05-18 11:00:00,96.43,96.43,96.23,96.32,13163.0,92.2454,92.2454,92.0541,92.1402,13163.0
2022-05-18 11:05:00,96.36,96.59,96.3,96.55,29477.0,92.1785,92.3985,92.1211,92.3602,29477.0
2022-05-18 11:10:00,96.58,96.58,96.32,96.39,9565.0,92.3889,92.3889,92.1402,92.2072,9565.0
2022-05-18 11:15:00,96.39,96.42,96.35,96.35,18469.0,92.2072,92.2359,92.1689,92.1689,18469.0
2022-05-18 11:20:00,96.4,96.4,96.03,96.1,19836.0,92.2167,92.2167,91.8628,91.9297,19836.0
2022-05-18 11:25:00,96.12,96.18,95.98,96.05,8319.0,91.9489,92.0063,91.8149,91.8819,8319.0
2022-05-18 11:30:00,96.05,96.12,95.86,96.12,7648.0,91.8819,91.9489,91.7002,91.9489,7648.0
2022-05-18 11:35:00,96.12,96.36,96.12,96.26,14884.0,91.9489,92.1785,91.9489,92.0828,14884.0
2022-05-18 11:40:00,96.27,96.41,96.21,96.41,13222.0,92.0924,92.2263,92.035,92.2263,13222.0
2022-05-18 11:45:00,96.4,96.42,96.22,96.28,14919.0,92.2167,92.2359,92.0445,92.1019,14919.0
2022-05-18 11:50:00,96.25,96.32,96.1,96.1,13377.0,92.0732,92.1402,91.9297,91.9297,13377.0
2022-05-18 11:55:00,96.1,96.43,96.06,96.39,45390.0,91.9297,92.2454,91.8915,92.2072,45390.0
2022-05-18 12:00:00,96.36,96.45,96.31,96.4,11520.0,92.1785,92.2646,92.1306,92.2167,11520.0
2022-05-18 12:05:00,96.36,96.42,96.22,96.36,11006.0,92.1785,92.2359,92.0445,92.1785,11006.0
2022-05-18 12:10:00,96.35,96.44,96.28,96.32,13644.0,92.1689,92.255,92.1019,92.1402,13644.0
2022-05-18 12:15:00,96.31,96.42,96.29,96.34,6485.0,92.1306,92.2359,92.1115,92.1593,6485.0
2022-05-18 12:20:00,96.34,96.39,96.2,96.35,60525.0,92.1593,92.2072,92.0254,92.1689,60525.0
2022-05-18 12:25:00,96.35,96.37,96.2,96.33,32668.0,92.1689,92.188,92.0254,92.1498,32668.0
2022-05-18 12:30:00,96.3,96.43,96.25,96.42,29155.0,92.1211,92.2454,92.0732,92.2359,29155.0
2022-05-18 12:35:00,96.4,96.42,96.25,96.36,28968.0,92.2167,92.2359,92.0732,92.1785,28968.0
2022-05-18 12:40:00,96.36,96.36,96.22,96.22,14129.0,92.1785,92.1785,92.0445,92.0445,14129.0
2022-05-18 12:45:00,96.23,96.38,96.2,96.35,9510.0,92.0541,92.1976,92.0254,92.1689,9510.0
2022-05-18 12:50:00,96.33,96.43,96.33,96.38,8690.0,92.1498,92.2454,92.1498,92.1976,8690.0
2022-05-18 12:55:00,96.38,96.38,96.22,96.3,11751.0,92.1976,92.1976,92.0445,92.1211,11751.0
2022-05-18 13:00:00,96.32,96.32,96.2,96.22,12299.0,92.1402,92.1402,92.0254,92.0445,12299.0
2022-05-18 13:05:00,96.24,96.24,95.99,96.0,22476.0,92.0637,92.0637,91.8245,91.8341,22476.0
2022-05-18 13:10:00,96.03,96.18,96.02,96.17,56600.0,91.8628,92.0063,91.8532,91.9967,56600.0
2022-05-18 13:15:00,96.17,96.18,95.84,95.84,59176.0,91.9967,92.0063,91.681,91.681,59176.0
2022-05-18 13:20:00,95.87,96.03,95.83,95.95,41069.0,91.7097,91.8628,91.6715,91.7862,41069.0
2022-05-18 13:25:00,95.96,96.0,95.9,95.92,17475.0,91.7958,91.8341,91.7384,91.7575,17475.0
2022-05-18 13:30:00,95.92,96.05,95.87,96.05,27819.0,91.7575,91.8819,91.7097,91.8819,27819.0
2022-05-18 13:35:00,96.03,96.1,96.01,96.07,12548.0,91.8628,91.9297,91.8436,91.901,12548.0
2022-05-18 13:40:00,96.07,96.09,95.87,95.88,34726.0,91.901,91.9202,91.7097,91.7193,34726.0
2022-05-18 13:45:00,95.89,95.92,95.77,95.81,25159.0,91.7289,91.7575,91.6141,91.6523,25159.0
2022-05-18 13:50:00,95.81,95.82,95.63,95.73,22041.0,91.6523,91.6619,91.4801,91.5758,22041.0
2022-05-18 13:55:00,95.73,95.85,95.57,95.78,99872.0,91.5758,91.6906,91.4227,91.6236,99872.0
2022-05-18 14:00:00,95.75,95.81,95.58,95.62,37678.0,91.5949,91.6523,91.4323,91.4706,37678.0
2022-05-18 14:05:00,95.63,95.78,95.59,95.78,31752.0,91.4801,91.6236,91.4419,91.6236,31752.0
2022-05-18 14:10:00,95.77,95.77,95.36,95.39,19077.0,91.6141,91.6141,91.2219,91.2505,19077.0
2022-05-18 14:15:00,95.43,95.53,95.25,95.53,43174.0,91.2888,91.3845,91.1166,91.3845,43174.0
2022-05-18 14:20:00,95.5,95.58,95.42,95.54,11515.0,91.3558,91.4323,91.2792,91.394,11515.0
2022-05-18 14:25:00,95.55,95.63,95.52,95.59,7408.0,91.4036,91.4801,91.3749,91.4419,7408.0
2022-05-18 14:30:00,95.56,95.66,95.38,95.39,12950.0,91.4132,91.5088,91.241,91.2505,12950.0
2022-05-18 14:35:00,95.39,95.41,95.16,95.26,7864.0,91.2505,91.2697,91.0305,91.1262,7864.0
2022-05-18 14:40:00,95.28,95.41,95.2,95.25,13519.0,91.1453,91.2697,91.0688,91.1166,13519.0
2022-05-18 14:45:00,95.26,95.34,95.07,95.3,15829.0,91.1262,91.2027,90.9444,91.1645,15829.0
2022-05-18 14:50:00,95.27,95.34,95.07,95.12,15281.0,91.1358,91.2027,90.9444,90.9923,15281.0
2022-05-18 14:55:00,95.08,95.18,94.9,94.95,15669.0,90.954,91.0497,90.7818,90.8296,15669.0
2022-05-18 15:00:00,94.95,95.07,94.95,94.97,10626.0,90.8296,90.9444,90.8296,90.8488,10626.0
2022-05-18 15:05:00,94.96,95.16,94.94,94.94,15357.0,90.8392,91.0305,90.8201,90.8201,15357.0
2022-05-18 15:10:00,94.93,95.09,94.91,94.94,19813.0,90.8105,90.9636,90.7914,90.8201,19813.0
2022-05-18 15:15:00,94.9,95.07,94.9,94.95,17112.0,90.7818,90.9444,90.7818,90.8296,17112.0
2022-05-18 15:20:00,94.93,95.06,94.74,94.76,16164.0,90.8105,90.9349,90.6288,90.6479,16164.0
2022-05-18 15:25:00,94.78,94.82,94.69,94.73,22515.0,90.667,90.7053,90.5809,90.6192,22515.0
2022-05-18 15:30:00,94.73,94.96,94.71,94.89,34312.0,90.6192,90.8392,90.6001,90.7722,34312.0
2022-05-18 15:35:00,94.87,95.29,94.77,95.21,44863.0,90.7531,91.1549,90.6575,91.0784,44863.0
2022-05-18 15:40:00,95.21,95.23,94.84,94.95,34313.0,91.0784,91.0975,90.7244,90.8296,34313.0
2022-05-18 15:45:00,94.97,95.01,94.72,94.81,53458.0,90.8488,90.887,90.6096,90.6957,53458.0
2022-05-18 15:50:00,94.8,95.08,94.79,94.89,84699.0,90.6862,90.954,90.6766,90.7722,84699.0
2022-05-18 15:55:00,94.87,95.17,94.87,95.16,200643.0,90.7531,91.0401,90.7531,91.0305,200643.0
2022-05-19 09:30:00,93.61,94.49,93.61,93.91,90929.0,89.5478,90.3896,89.5478,89.8348,90929.0
2022-05-19 09:35:00,93.95,94.44,93.8,94.2,75840.0,89.873,90.3418,89.7295,90.1122,75840.0
2022-05-19 09:40:00,94.21,94.21,93.81,93.83,17898.0,90.1218,90.1218,89.7391,89.7582,17898.0
2022-05-19 09:45:00,93.83,93.87,93.45,93.81,18871.0,89.7582,89.7965,89.3947,89.7391,18871.0
2022-05-19 09:50:00,93.71,93.87,93.57,93.79,21986.0,89.6435,89.7965,89.5095,89.72,21986.0
2022-05-19 09:55:00,93.76,93.92,93.5,93.64,16015.0,89.6913,89.8443,89.4426,89.5765,16015.0
2022-05-19 10:00:00,93.66,94.48,93.52,94.32,129522.0,89.5956,90.38,89.4617,90.227,129522.0
2022-05-19 10:05:00,94.25,94.5,94.21,94.41,29490.0,90.16,90.3992,90.1218,90.3131,29490.0
2022-05-19 10:10:00,94.42,94.58,94.24,94.33,22860.0,90.3226,90.4757,90.1505,90.2365,22860.0
2022-05-19 10:15:00,94.35,94.55,94.28,94.46,24861.0,90.2557,90.447,90.1887,90.3609,24861.0
2022-05-19 10:20:00,94.45,94.57,94.2,94.28,28087.0,90.3513,90.4661,90.1122,90.1887,28087.0
2022-05-19 10:25:00,94.24,94.25,94.0,94.14,23457.0,90.1505,90.16,89.9209,90.0548,23457.0
2022-05-19 10:30:00,94.09,94.25,94.0,94.25,30786.0,90.007,90.16,89.9209,90.16,30786.0
2022-05-19 10:35:00,94.25,94.28,94.04,94.13,18873.0,90.16,90.1887,89.9591,90.0452,18873.0
2022-05-19 10:40:00,94.11,94.11,93.78,93.94,29096.0,90.0261,90.0261,89.7104,89.8635,29096.0
2022-05-19 10:45:00,93.93,94.17,93.91,94.15,23254.0,89.8539,90.0835,89.8348,90.0644,23254.0
2022-05-19 10:50:00,94.14,94.62,94.12,94.62,19234.0,90.0548,90.514,90.0357,90.514,19234.0
2022-05-19 10:55:00,94.6,94.63,94.4,94.48,22857.0,90.4948,90.5235,90.3035,90.38,22857.0
2022-05-19 11:00:00,94.48,94.64,94.41,94.56,23692.0,90.38,90.5331,90.3131,90.4566,23692.0
2022-05-19 11:05:00,94.55,94.55,94.27,94.44,27648.0,90.447,90.447,90.1792,90.3418,27648.0
2022-05-19 11:10:00,94.45,94.54,94.25,94.25,19535.0,90.3513,90.4374,90.16,90.16,19535.0
2022-05-19 11:15:00,94.23,94.4,94.14,94.4,16056.0,90.1409,90.3035,90.0548,90.3035,16056.0
2022-05-19 11:20:00,94.37,94.52,94.27,94.44,23343.0,90.2748,90.4183,90.1792,90.3418,23343.0
2022-05-19 11:25:00,94.41,94.54,94.29,94.54,42676.0,90.3131,90.4374,90.1983,90.4374,42676.0
2022-05-19 11:30:00,94.56,95.08,94.56,95.08,15606.0,90.4566,90.954,90.4566,90.954,15606.0
2022-05-19 11:35:00,95.06,95.38,95.0,95.37,9574.0,90.9349,91.241,90.8775,91.2314,9574.0
2022-05-19 11:40:00,95.35,95.75,95.34,95.58,62426.0,91.2123,91.5949,91.2027,91.4323,62426.0
2022-05-19 11:45:00,95.58,95.62,95.45,95.52,35652.0,91.4323,91.4706,91.3079,91.3749,35652.0
2022-05-19 11:50:00,95.54,95.65,95.42,95.49,62958.0,91.394,91.4993,91.2792,91.3462,62958.0
2022-05-19 11:55:00,95.44,95.56,95.32,95.49,92695.0,91.2984,91.4132,91.1836,91.3462,92695.0
2022-05-19 12:00:00,95.48,95.71,95.39,95.7,40554.0,91.3366,91.5567,91.2505,91.5471,40554.0
2022-05-19 12:05:00,95.7,95.79,95.69,95.69,16739.0,91.5471,91.6332,91.5375,91.5375,16739.0
2022-05-19 12:10:00,95.72,95.89,95.71,95.89,36646.0,91.5662,91.7289,91.5567,91.7289,36646.0
2022-05-19 12:15:00,95.89,95.95,95.65,95.67,11289.0,91.7289,91.7862,91.4993,91.5184,11289.0
2022-05-19 12:20:00,95.64,95.66,95.52,95.52,11483.0,91.4897,91.5088,91.3749,91.3749,11483.0
2022-05-19 12:25:00,95.55,95.62,95.46,95.58,22296.0,91.4036,91.4706,91.3175,91.4323,22296.0
2022-05-19 12:30:00,95.59,95.6,95.47,95.51,12868.0,91.4419,91.4514,91.3271,91.3653,12868.0
2022-05-19 12:35:00,95.49,95.51,95.42,95.42,9535.0,91.3462,91.3653,91.2792,91.2792,9535.0
2022-05-19 12:40:00,95.42,95.45,95.21,95.23,13904.0,91.2792,91.3079,91.0784,91.0975,13904.0
2022-05-19 12:45:00,95.21,95.27,95.06,95.16,6630.0,91.0784,91.1358,90.9349,91.0305,6630.0
2022-05-19 12:50:00,95.16,95.32,95.16,95.23,11848.0,91.0305,91.1836,91.0305,91.0975,11848.0
2022-05-19 12:55:00,95.23,95.35,95.18,95.3,12119.0,91.0975,91.2123,91.0497,91.1645,12119.0
2022-05-19 13:00:00,95.32,95.33,95.16,95.2,9542.0,91.1836,91.1932,91.0305,91.0688,9542.0
2022-05-19 13:05:00,95.23,95.37,95.17,95.29,43368.0,91.0975,91.2314,91.0401,91.1549,43368.0
2022-05-19 13:10:00,95.34,95.39,95.14,95.28,53415.0,91.2027,91.2505,91.0114,91.1453,53415.0
2022-05-19 13:15:00,95.28,95.57,95.23,95.57,10252.0,91.1453,91.4227,91.0975,91.4227,10252.0
2022-05-19 13:20:00,95.55,95.78,95.48,95.72,14160.0,91.4036,91.6236,91.3366,91.5662,14160.0
2022-05-19 13:25:00,95.74,95.8,95.49,95.49,11524.0,91.5854,91.6428,91.3462,91.3462,11524.0
2022-05-19 13:30:00,95.5,95.73,95.39,95.48,18003.0,91.3558,91.5758,91.2505,91.3366,18003.0
2022-05-19 13:35:00,95.51,95.59,95.4,95.55,23601.0,91.3653,91.4419,91.2601,91.4036,23601.0
2022-05-19 13:40:00,95.54,95.54,95.38,95.44,13425.0,91.394,91.394,91.241,91.2984,13425.0
2022-05-19 13:45:00,95.42,95.52,95.19,95.25,21261.0,91.2792,91.3749,91.0592,91.1166,21261.0
2022-05-19 13:50:00,95.25,95.73,95.24,95.72,16032.0,91.1166,91.5758,91.1071,91.5662,16032.0
2022-05-19 13:55:00,95.75,96.21,95.75,96.08,18989.0,91.5949,92.035,91.5949,91.9106,18989.0
2022-05-19 14:00:00,96.1,96.12,95.77,95.81,9805.0,91.9297,91.9489,91.6141,91.6523,9805.0
2022-05-19 14:05:00,95.79,95.83,95.63,95.81,10408.0,91.6332,91.6715,91.4801,91.6523,10408.0
2022-05-19 14:10:00,95.82,95.95,95.8,95.86,22734.0,91.6619,91.7862,91.6428,91.7002,22734.0
2022-05-19 14:15:00,95.89,96.07,95.88,95.91,13645.0,91.7289,91.901,91.7193,91.748,13645.0
2022-05-19 14:20:00,95.84,95.98,95.77,95.92,18430.0,91.681,91.8149,91.6141,91.7575,18430.0
2022-05-19 14:25:00,95.9,96.03,95.85,96.02,13817.0,91.7384,91.8628,91.6906,91.8532,13817.0
2022-05-19 14:30:00,96.04,96.16,95.93,96.09,17551.0,91.8723,91.9871,91.7671,91.9202,17551.0
2022-05-19 14:35:00,96.1,96.34,96.04,96.23,14010.0,91.9297,92.1593,91.8723,92.0541,14010.0
2022-05-19 14:40:00,96.2,96.31,96.02,96.3,12017.0,92.0254,92.1306,91.8532,92.1211,12017.0
2022-05-19 14:45:00,96.3,96.48,96.25,96.48,15937.0,92.1211,92.2932,92.0732,92.2932,15937.0
2022-05-19 14:50:00,96.49,96.62,96.38,96.62,18158.0,92.3028,92.4272,92.1976,92.4272,18158.0
2022-05-19 14:55:00,96.64,96.64,96.46,96.62,21129.0,92.4463,92.4463,92.2741,92.4272,21129.0
2022-05-19 15:00:00,96.62,96.92,96.55,96.85,21930.0,92.4272,92.7142,92.3602,92.6472,21930.0
2022-05-19 15:05:00,96.84,96.89,96.57,96.57,13476.0,92.6376,92.6855,92.3793,92.3793,13476.0
2022-05-19 15:10:00,96.58,96.58,96.34,96.45,23914.0,92.3889,92.3889,92.1593,92.2646,23914.0
2022-05-19 15:15:00,96.42,96.45,96.14,96.21,34291.0,92.2359,92.2646,91.968,92.035,34291.0
2022-05-19 15:20:00,96.19,96.32,96.13,96.14,36198.0,92.0158,92.1402,91.9584,91.968,36198.0
2022-05-19 15:25:00,96.14,96.24,96.0,96.04,29013.0,91.968,92.0637,91.8341,91.8723,29013.0
2022-05-19 15:30:00,96.02,96.19,95.97,96.07,37507.0,91.8532,92.0158,91.8054,91.901,37507.0
2022-05-19 15:35:00,96.08,96.08,95.89,96.01,34587.0,91.9106,91.9106,91.7289,91.8436,34587.0
2022-05-19 15:40:00,96.01,96.29,95.91,96.26,41682.0,91.8436,92.1115,91.748,92.0828,41682.0
2022-05-19 15:45:00,96.26,96.34,95.97,96.15,55372.0,92.0828,92.1593,91.8054,91.9776,55372.0
2022-05-19 15:50:00,96.14,96.18,95.86,95.99,70697.0,91.968,92.0063,91.7002,91.8245,70697.0
2022-05-19 15:55:00,95.99,96.11,95.83,95.9,145668.0,91.8245,91.9393,91.6715,91.7384,145668.0
2022-05-20 09:30:00,96.48,96.85,96.17,96.26,95959.0,92.2932,92.6472,91.9967,92.0828,95959.0
2022-05-20 09:35:00,96.25,96.49,96.08,96.44,12199.0,92.0732,92.3028,91.9106,92.255,12199.0
2022-05-20 09:40:00,96.36,96.43,96.25,96.43,4412.0,92.1785,92.2454,92.0732,92.2454,4412.0
2022-05-20 09:45:00,96.47,96.59,96.2,96.36,15128.0,92.2837,92.3985,92.0254,92.1785,15128.0
2022-05-20 09:50:00,96.34,96.5,96.19,96.5,11889.0,92.1593,92.3124,92.0158,92.3124,11889.0
2022-05-20 09:55:00,96.47,96.6,96.36,96.49,5051.0,92.2837,92.408,92.1785,92.3028,5051.0
2022-05-20 10:00:00,96.42,96.59,96.27,96.31,10740.0,92.2359,92.3985,92.0924,92.1306,10740.0
2022-05-20 10:05:00,96.29,96.43,96.01,96.08,22280.0,92.1115,92.2454,91.8436,91.9106,22280.0
2022-05-20 10:10:00,96.09,96.22,95.98,96.06,10398.0,91.9202,92.0445,91.8149,91.8915,10398.0
2022-05-20 10:15:00,96.1,96.23,96.07,96.18,14783.0,91.9297,92.0541,91.901,92.0063,14783.0
2022-05-20 10:20:00,96.12,96.22,95.99,96.13,10743.0,91.9489,92.0445,91.8245,91.9584,10743.0
2022-05-20 10:25:00,96.13,96.27,95.98,96.15,11892.0,91.9584,92.0924,91.8149,91.9776,11892.0
2022-05-20 10:30:00,96.17,96.29,96.07,96.19,25048.0,91.9967,92.1115,91.901,92.0158,25048.0
2022-05-20 10:35:00,96.19,96.24,96.07,96.19,42302.0,92.0158,92.0637,91.901,92.0158,42302.0
2022-05-20 10:40:00,96.16,96.46,96.14,96.44,48246.0,91.9871,92.2741,91.968,92.255,48246.0
2022-05-20 10:45:00,96.39,96.48,96.27,96.48,37919.0,92.2072,92.2932,92.0924,92.2932,37919.0
2022-05-20 10:50:00,96.5,96.5,96.26,96.41,30944.0,92.3124,92.3124,92.0828,92.2263,30944.0
2022-05-20 10:55:00,96.4,96.4,96.08,96.08,23956.0,92.2167,92.2167,91.9106,91.9106,23956.0
2022-05-20 11:00:00,96.1,96.26,96.1,96.21,41829.0,91.9297,92.0828,91.9297,92.035,41829.0
2022-05-20 11:05:00,96.22,96.35,96.07,96.29,52015.0,92.0445,92.1689,91.901,92.1115,52015.0
2022-05-20 11:10:00,96.3,96.37,96.19,96.34,56451.0,92.1211,92.188,92.0158,92.1593,56451.0
2022-05-20 11:15:00,96.36,96.36,96.15,96.18,27539.0,92.1785,92.1785,91.9776,92.0063,27539.0
2022-05-20 11:20:00,96.2,96.37,96.18,96.36,20004.0,92.0254,92.188,92.0063,92.1785,20004.0
2022-05-20 11:25:00,96.37,96.65,96.31,96.56,11284.0,92.188,92.4559,92.1306,92.3698,11284.0
2022-05-20 11:30:00,96.57,96.79,96.51,96.79,14665.0,92.3793,92.5898,92.3219,92.5898,14665.0
2022-05-20 11:35:00,96.78,96.78,96.51,96.55,11635.0,92.5802,92.5802,92.3219,92.3602,11635.0
2022-05-20 11:40:00,96.55,96.69,96.51,96.61,10979.0,92.3602,92.4941,92.3219,92.4176,10979.0
2022-05-20 11:45:00,96.59,96.75,96.58,96.7,14763.0,92.3985,92.5515,92.3889,92.5037,14763.0
2022-05-20 11:50:00,96.72,96.79,96.57,96.62,12578.0,92.5228,92.5898,92.3793,92.4272,12578.0
2022-05-20 11:55:00,96.62,96.69,96.47,96.5,12121.0,92.4272,92.4941,92.2837,92.3124,12121.0
2022-05-20 12:00:00,96.5,96.55,96.37,96.43,9613.0,92.3124,92.3602,92.188,92.2454,9613.0
2022-05-20 12:05:00,96.43,96.47,96.03,96.08,13211.0,92.2454,92.2837,91.8628,91.9106,13211.0
2022-05-20 12:10:00,96.08,96.21,95.93,96.11,26689.0,91.9106,92.035,91.7671,91.9393,26689.0
2022-05-20 12:15:00,96.12,96.19,96.03,96.08,10938.0,91.9489,92.0158,91.8628,91.9106,10938.0
2022-05-20 12:20:00,96.06,96.25,96.02,96.25,9884.0,91.8915,92.0732,91.8532,92.0732,9884.0
2022-05-20 12:25:00,96.26,96.26,96.06,96.2,15408.0,92.0828,92.0828,91.8915,92.0254,15408.0
2022-05-20 12:30:00,96.18,96.33,96.16,96.2,19205.0,92.0063,92.1498,91.9871,92.0254,19205.0
2022-05-20 12:35:00,96.21,96.25,96.06,96.12,16596.0,92.035,92.0732,91.8915,91.9489,16596.0
2022-05-20 12:40:00,96.09,96.11,95.94,95.99,17880.0,91.9202,91.9393,91.7767,91.8245,17880.0
2022-05-20 12:45:00,95.93,96.27,95.75,96.26,21653.0,91.7671,92.0924,91.5949,92.0828,21653.0
2022-05-20 12:50:00,96.26,96.33,96.13,96.19,21884.0,92.0828,92.1498,91.9584,92.0158,21884.0
2022-05-20 12:55:00,96.2,96.41,96.2,96.23,31340.0,92.0254,92.2263,92.0254,92.0541,31340.0
2022-05-20 13:00:00,96.23,96.24,95.95,96.1,20361.0,92.0541,92.0637,91.7862,91.9297,20361.0
2022-05-20 13:05:00,96.1,96.22,95.84,95.87,12182.0,91.9297,92.0445,91.681,91.7097,12182.0
2022-05-20 13:10:00,95.88,95.96,95.83,95.96,10236.0,91.7193,91.7958,91.6715,91.7958,10236.0
2022-05-20 13:15:00,95.97,95.99,95.82,95.82,13146.0,91.8054,91.8245,91.6619,91.6619,13146.0
2022-05-20 13:20:00,95.84,95.93,95.74,95.9,17814.0,91.681,91.7671,91.5854,91.7384,17814.0
2022-05-20 13:25:00,95.9,95.9,95.7,95.75,12039.0,91.7384,91.7384,91.5471,91.5949,12039.0
2022-05-20 13:30:00,95.74,96.39,95.74,96.39,25250.0,91.5854,92.2072,91.5854,92.2072,25250.0
2022-05-20 13:35:00,96.42,96.46,96.19,96.24,19060.0,92.2359,92.2741,92.0158,92.0637,19060.0
2022-05-20 13:40:00,96.25,96.48,96.13,96.42,13759.0,92.0732,92.2932,91.9584,92.2359,13759.0
2022-05-20 13:45:00,96.42,96.62,96.37,96.46,13797.0,92.2359,92.4272,92.188,92.2741,13797.0
2022-05-20 13:50:00,96.45,96.66,96.32,96.55,11593.0,92.2646,92.4654,92.1402,92.3602,11593.0
2022-05-20 13:55:00,96.57,96.66,96.48,96.53,8105.0,92.3793,92.4654,92.2932,92.3411,8105.0
2022-05-20 14:00:00,96.53,96.67,96.45,96.54,11189.0,92.3411,92.475,92.2646,92.3506,11189.0
2022-05-20 14:05:00,96.51,96.51,96.29,96.44,10627.0,92.3219,92.3219,92.1115,92.255,10627.0
2022-05-20 14:10:00,96.47,96.55,96.35,96.48,30863.0,92.2837,92.3602,92.1689,92.2932,30863.0
2022-05-20 14:15:00,96.45,96.52,96.23,96.47,14283.0,92.2646,92.3315,92.0541,92.2837,14283.0
2022-05-20 14:20:00,96.43,96.56,96.35,96.5,15510.0,92.2454,92.3698,92.1689,92.3124,15510.0
2022-05-20 14:25:00,96.48,96.53,96.38,96.53,17503.0,92.2932,92.3411,92.1976,92.3411,17503.0
2022-05-20 14:30:00,96.49,96.59,96.3,96.41,17589.0,92.3028,92.3985,92.1211,92.2263,17589.0
2022-05-20 14:35:00,96.36,96.53,96.36,96.45,16369.0,92.1785,92.3411,92.1785,92.2646,16369.0
2022-05-20 14:40:00,96.47,96.73,96.47,96.7,17228.0,92.2837,92.5324,92.2837,92.5037,17228.0
2022-05-20 14:45:00,96.69,96.75,96.55,96.73,25975.0,92.4941,92.5515,92.3602,92.5324,25975.0
2022-05-20 14:50:00,96.76,97.06,96.69,96.95,26812.0,92.5611,92.8481,92.4941,92.7429,26812.0
2022-05-20 14:55:00,96.93,97.03,96.85,96.91,25457.0,92.7237,92.8194,92.6472,92.7046,25457.0
2022-05-20 15:00:00,96.89,96.95,96.63,96.66,20459.0,92.6855,92.7429,92.4367,92.4654,20459.0
2022-05-20 15:05:00,96.65,96.71,96.58,96.65,22258.0,92.4559,92.5133,92.3889,92.4559,22258.0
2022-05-20 15:10:00,96.66,96.74,96.57,96.63,26525.0,92.4654,92.542,92.3793,92.4367,26525.0
2022-05-20 15:15:00,96.67,96.78,96.61,96.66,22454.0,92.475,92.5802,92.4176,92.4654,22454.0
2022-05-20 15:20:00,96.68,96.81,96.62,96.73,23113.0,92.4846,92.6089,92.4272,92.5324,23113.0
2022-05-20 15:25:00,96.74,97.03,96.68,97.02,21473.0,92.542,92.8194,92.4846,92.8098,21473.0
2022-05-20 15:30:00,97.03,97.15,96.83,97.09,32428.0,92.8194,92.9342,92.6281,92.8768,32428.0
2022-05-20 15:35:00,97.09,97.41,96.99,97.32,36765.0,92.8768,93.1829,92.7811,93.0968,36765.0
2022-05-20 15:40:00,97.35,97.75,97.31,97.51,53619.0,93.1255,93.5081,93.0872,93.2786,53619.0
2022-05-20 15:45:00,97.53,97.72,97.31,97.61,75790.0,93.2977,93.4794,93.0872,93.3742,75790.0
2022-05-20 15:50:00,97.64,97.89,97.53,97.63,60996.0,93.4029,93.6421,93.2977,93.3933,60996.0
2022-05-20 15:55:00,97.65,97.68,97.49,97.63,130133.0,93.4125,93.4412,93.2594,93.3933,130133.0
2022-05-23 09:30:00,99.08,99.08,98.12,98.34,71799.0,94.7804,94.7804,93.8621,94.0725,71799.0
2022-05-23 09:35:00,98.43,98.52,97.85,98.21,30890.0,94.1586,94.2447,93.6038,93.9482,30890.0
2022-05-23 09:40:00,98.19,98.47,98.07,98.26,9029.0,93.929,94.1969,93.8143,93.996,9029.0
2022-05-23 09:45:00,98.25,98.57,98.18,98.25,37659.0,93.9864,94.2926,93.9195,93.9864,37659.0
2022-05-23 09:50:00,98.2,98.35,97.99,98.23,47781.0,93.9386,94.0821,93.7377,93.9673,47781.0
2022-05-23 09:55:00,98.2,98.27,97.86,97.9,48492.0,93.9386,94.0056,93.6134,93.6516,48492.0
2022-05-23 10:00:00,97.9,97.9,97.05,97.07,12525.0,93.6516,93.6516,92.8385,92.8576,12525.0
2022-05-23 10:05:00,97.08,97.17,96.68,96.85,16631.0,92.8672,92.9533,92.4846,92.6472,16631.0
2022-05-23 10:10:00,96.86,97.3,96.85,97.18,19746.0,92.6568,93.0777,92.6472,92.9629,19746.0
2022-05-23 10:15:00,97.2,97.38,97.06,97.32,7316.0,92.982,93.1542,92.8481,93.0968,7316.0
2022-05-23 10:20:00,97.28,97.3,97.11,97.23,16247.0,93.0585,93.0777,92.8959,93.0107,16247.0
2022-05-23 10:25:00,97.26,97.42,97.01,97.42,8662.0,93.0394,93.1925,92.8002,93.1925,8662.0
2022-05-23 10:30:00,97.48,97.49,97.18,97.18,8021.0,93.2499,93.2594,92.9629,92.9629,8021.0
2022-05-23 10:35:00,97.25,97.31,97.0,97.12,15607.0,93.0298,93.0872,92.7907,92.9055,15607.0
2022-05-23 10:40:00,97.1,97.37,97.06,97.12,26329.0,92.8863,93.1446,92.8481,92.9055,26329.0
2022-05-23 10:45:00,97.12,97.84,97.12,97.79,68479.0,92.9055,93.5942,92.9055,93.5464,68479.0
2022-05-23 10:50:00,97.81,97.84,97.49,97.79,16808.0,93.5655,93.5942,93.2594,93.5464,16808.0
2022-05-23 10:55:00,97.76,97.96,97.68,97.96,16665.0,93.5177,93.709,93.4412,93.709,16665.0
2022-05-23 11:00:00,97.98,98.28,97.82,98.28,22556.0,93.7282,94.0151,93.5751,94.0151,22556.0
2022-05-23 11:05:00,98.3,98.35,98.13,98.13,19340.0,94.0343,94.0821,93.8716,93.8716,19340.0
2022-05-23 11:10:00,98.12,98.3,98.05,98.27,23387.0,93.8621,94.0343,93.7951,94.0056,23387.0
2022-05-23 11:15:00,98.26,98.34,98.18,98.19,11316.0,93.996,94.0725,93.9195,93.929,11316.0
2022-05-23 11:20:00,98.17,98.32,98.09,98.23,15812.0,93.9099,94.0534,93.8334,93.9673,15812.0
2022-05-23 11:25:00,98.23,98.28,98.1,98.19,15386.0,93.9673,94.0151,93.8429,93.929,15386.0
2022-05-23 11:30:00,98.21,98.25,98.09,98.22,12338.0,93.9482,93.9864,93.8334,93.9577,12338.0
2022-05-23 11:35:00,98.24,98.59,98.2,98.59,21057.0,93.9769,94.3117,93.9386,94.3117,21057.0
2022-05-23 11:40:00,98.56,98.62,98.41,98.46,35578.0,94.283,94.3404,94.1395,94.1873,35578.0
2022-05-23 11:45:00,98.47,98.52,98.32,98.47,17901.0,94.1969,94.2447,94.0534,94.1969,17901.0
2022-05-23 11:50:00,98.5,98.65,98.5,98.52,15112.0,94.2256,94.3691,94.2256,94.2447,15112.0
2022-05-23 11:55:00,98.56,98.6,98.32,98.32,33917.0,94.283,94.3213,94.0534,94.0534,33917.0
2022-05-23 12:00:00,98.32,98.46,98.29,98.46,9480.0,94.0534,94.1873,94.0247,94.1873,9480.0
2022-05-23 12:05:00,98.48,98.48,98.2,98.23,6574.0,94.2065,94.2065,93.9386,93.9673,6574.0
2022-05-23 12:10:00,98.22,98.26,98.01,98.11,30412.0,93.9577,93.996,93.7569,93.8525,30412.0
2022-05-23 12:15:00,98.11,98.12,97.93,98.02,11517.0,93.8525,93.8621,93.6803,93.7664,11517.0
2022-05-23 12:20:00,98.03,98.15,98.02,98.15,6973.0,93.776,93.8908,93.7664,93.8908,6973.0
2022-05-23 12:25:00,98.13,98.15,97.93,98.04,8824.0,93.8716,93.8908,93.6803,93.7856,8824.0
2022-05-23 12:30:00,98.0,98.02,97.92,97.98,5879.0,93.7473,93.7664,93.6708,93.7282,5879.0
2022-05-23 12:35:00,97.98,97.98,97.85,97.9,11896.0,93.7282,93.7282,93.6038,93.6516,11896.0
2022-05-23 12:40:00,97.92,97.94,97.78,97.88,8173.0,93.6708,93.6899,93.5368,93.6325,8173.0
2022-05-23 12:45:00,97.89,97.93,97.7,97.71,7186.0,93.6421,93.6803,93.4603,93.4699,7186.0
2022-05-23 12:50:00,97.7,97.8,97.7,97.8,11464.0,93.4603,93.556,93.4603,93.556,11464.0
2022-05-23 12:55:00,97.77,97.86,97.71,97.86,12107.0,93.5273,93.6134,93.4699,93.6134,12107.0
2022-05-23 13:00:00,97.86,97.87,97.79,97.81,5930.0,93.6134,93.6229,93.5464,93.5655,5930.0
2022-05-23 13:05:00,97.77,97.81,97.56,97.65,8552.0,93.5273,93.5655,93.3264,93.4125,8552.0
2022-05-23 13:10:00,97.62,97.62,97.54,97.59,8967.0,93.3838,93.3838,93.3072,93.3551,8967.0
2022-05-23 13:15:00,97.57,97.57,97.28,97.37,9056.0,93.3359,93.3359,93.0585,93.1446,9056.0
2022-05-23 13:20:00,97.38,97.46,97.29,97.39,7698.0,93.1542,93.2307,93.0681,93.1638,7698.0
2022-05-23 13:25:00,97.39,97.53,97.39,97.5,17077.0,93.1638,93.2977,93.1638,93.269,17077.0
2022-05-23 13:30:00,97.52,97.73,97.47,97.63,7285.0,93.2881,93.489,93.2403,93.3933,7285.0
2022-05-23 13:35:00,97.58,97.65,97.5,97.55,9405.0,93.3455,93.4125,93.269,93.3168,9405.0
2022-05-23 13:40:00,97.51,97.65,97.5,97.62,9949.0,93.2786,93.4125,93.269,93.3838,9949.0
2022-05-23 13:45:00,97.59,97.74,97.58,97.69,9376.0,93.3551,93.4986,93.3455,93.4507,9376.0
2022-05-23 13:50:00,97.67,97.73,97.62,97.63,18513.0,93.4316,93.489,93.3838,93.3933,18513.0
2022-05-23 13:55:00,97.63,97.83,97.63,97.83,9977.0,93.3933,93.5847,93.3933,93.5847,9977.0
2022-05-23 14:00:00,97.84,97.89,97.74,97.86,13767.0,93.5942,93.6421,93.4986,93.6134,13767.0
2022-05-23 14:05:00,97.88,97.96,97.82,97.93,9423.0,93.6325,93.709,93.5751,93.6803,9423.0
2022-05-23 14:10:00,97.95,98.0,97.89,97.96,11155.0,93.6995,93.7473,93.6421,93.709,11155.0
2022-05-23 14:15:00,97.96,97.99,97.9,97.95,7097.0,93.709,93.7377,93.6516,93.6995,7097.0
2022-05-23 14:20:00,97.95,98.02,97.9,97.95,15751.0,93.6995,93.7664,93.6516,93.6995,15751.0
2022-05-23 14:25:00,97.97,97.97,97.88,97.91,10831.0,93.7186,93.7186,93.6325,93.6612,10831.0
2022-05-23 14:30:00,97.93,98.07,97.85,98.04,16465.0,93.6803,93.8143,93.6038,93.7856,16465.0
2022-05-23 14:35:00,98.03,98.14,98.01,98.09,6224.0,93.776,93.8812,93.7569,93.8334,6224.0
2022-05-23 14:40:00,98.08,98.12,97.97,98.12,11911.0,93.8238,93.8621,93.7186,93.8621,11911.0
2022-05-23 14:45:00,98.14,98.2,97.93,97.98,11549.0,93.8812,93.9386,93.6803,93.7282,11549.0
2022-05-23 14:50:00,98.0,98.03,97.86,97.92,8019.0,93.7473,93.776,93.6134,93.6708,8019.0
2022-05-23 14:55:00,97.93,97.93,97.78,97.78,9328.0,93.6803,93.6803,93.5368,93.5368,9328.0
2022-05-23 15:00:00,97.81,97.93,97.81,97.89,8704.0,93.5655,93.6803,93.5655,93.6421,8704.0
2022-05-23 15:05:00,97.86,98.05,97.85,98.05,9585.0,93.6134,93.7951,93.6038,93.7951,9585.0
2022-05-23 15:10:00,98.06,98.09,97.85,97.94,13219.0,93.8047,93.8334,93.6038,93.6899,13219.0
2022-05-23 15:15:00,97.93,98.03,97.89,98.01,16216.0,93.6803,93.776,93.6421,93.7569,16216.0
2022-05-23 15:20:00,98.02,98.03,97.86,97.95,15278.0,93.7664,93.776,93.6134,93.6995,15278.0
2022-05-23 15:25:00,97.96,98.05,97.9,97.99,9862.0,93.709,93.7951,93.6516,93.7377,9862.0
2022-05-23 15:30:00,97.99,98.1,97.94,98.08,11955.0,93.7377,93.8429,93.6899,93.8238,11955.0
2022-05-23 15:35:00,98.06,98.16,97.93,97.93,15708.0,93.8047,93.9003,93.6803,93.6803,15708.0
2022-05-23 15:40:00,97.93,97.99,97.78,97.85,14886.0,93.6803,93.7377,93.5368,93.6038,14886.0
2022-05-23 15:45:00,97.86,97.86,97.69,97.8,27433.0,93.6134,93.6134,93.4507,93.556,27433.0
2022-05-23 15:50:00,97.78,98.01,97.74,97.8,44029.0,93.5368,93.7569,93.4986,93.556,44029.0
2022-05-23 15:55:00,97.78,98.23,97.7,98.08,165517.0,93.5368,93.9673,93.4603,93.8238,165517.0
2022-05-24 09:30:00,97.66,98.16,97.66,97.89,48017.0,93.422,93.9003,93.422,93.6421,48017.0
2022-05-24 09:35:00,97.84,98.05,97.64,97.68,12766.0,93.5942,93.7951,93.4029,93.4412,12766.0
2022-05-24 09:40:00,97.72,97.81,97.28,97.59,11137.0,93.4794,93.5655,93.0585,93.3551,11137.0
2022-05-24 09:45:00,97.55,97.93,97.51,97.81,21722.0,93.3168,93.6803,93.2786,93.5655,21722.0
2022-05-24 09:50:00,97.78,98.05,97.72,97.72,16800.0,93.5368,93.7951,93.4794,93.4794,16800.0
2022-05-24 09:55:00,97.7,97.8,97.68,97.73,9778.0,93.4603,93.556,93.4412,93.489,9778.0
2022-05-24 10:00:00,97.73,97.74,97.54,97.54,26283.0,93.489,93.4986,93.3072,93.3072,26283.0
2022-05-24 10:05:00,97.56,97.6,97.05,97.12,40239.0,93.3264,93.3646,92.8385,92.9055,40239.0
2022-05-24 10:10:00,97.06,97.32,96.93,96.96,15726.0,92.8481,93.0968,92.7237,92.7524,15726.0
2022-05-24 10:15:00,96.93,96.93,96.62,96.67,8976.0,92.7237,92.7237,92.4272,92.475,8976.0
2022-05-24 10:20:00,96.68,96.94,96.5,96.89,12205.0,92.4846,92.7333,92.3124,92.6855,12205.0
2022-05-24 10:25:00,96.84,97.11,96.82,97.11,33467.0,92.6376,92.8959,92.6185,92.8959,33467.0
2022-05-24 10:30:00,97.11,97.11,96.92,96.95,9615.0,92.8959,92.8959,92.7142,92.7429,9615.0
2022-05-24 10:35:00,96.93,97.08,96.92,97.07,8495.0,92.7237,92.8672,92.7142,92.8576,8495.0
2022-05-24 10:40:00,97.03,97.21,96.94,97.05,10466.0,92.8194,92.9916,92.7333,92.8385,10466.0
2022-05-24 10:45:00,97.01,97.07,96.7,96.71,9871.0,92.8002,92.8576,92.5037,92.5133,9871.0
2022-05-24 10:50:00,96.77,96.91,96.75,96.84,11457.0,92.5707,92.7046,92.5515,92.6376,11457.0
2022-05-24 10:55:00,96.79,96.98,96.77,96.93,15116.0,92.5898,92.7716,92.5707,92.7237,15116.0
2022-05-24 11:00:00,96.97,97.17,96.94,97.0,12624.0,92.762,92.9533,92.7333,92.7907,12624.0
2022-05-24 11:05:00,97.04,97.09,96.9,97.04,11712.0,92.8289,92.8768,92.695,92.8289,11712.0
2022-05-24 11:10:00,97.06,97.18,96.77,96.92,11917.0,92.8481,92.9629,92.5707,92.7142,11917.0
2022-05-24 11:15:00,96.84,96.94,96.74,96.74,9918.0,92.6376,92.7333,92.542,92.542,9918.0
2022-05-24 11:20:00,96.73,96.84,96.57,96.81,11577.0,92.5324,92.6376,92.3793,92.6089,11577.0
2022-05-24 11:25:00,96.81,96.97,96.78,96.96,8145.0,92.6089,92.762,92.5802,92.7524,8145.0
2022-05-24 11:30:00,96.92,96.93,96.77,96.87,8657.0,92.7142,92.7237,92.5707,92.6663,8657.0
2022-05-24 11:35:00,96.84,96.98,96.78,96.97,9338.0,92.6376,92.7716,92.5802,92.762,9338.0
2022-05-24 11:40:00,96.97,97.25,96.93,97.25,7211.0,92.762,93.0298,92.7237,93.0298,7211.0
2022-05-24 11:45:00,97.26,97.37,97.23,97.27,12321.0,93.0394,93.1446,93.0107,93.049,12321.0
2022-05-24 11:50:00,97.29,97.29,97.1,97.11,12841.0,93.0681,93.0681,92.8863,92.8959,12841.0
2022-05-24 11:55:00,97.13,97.26,97.07,97.17,12215.0,92.915,93.0394,92.8576,92.9533,12215.0
2022-05-24 12:00:00,97.16,97.23,97.07,97.1,9274.0,92.9437,93.0107,92.8576,92.8863,9274.0
2022-05-24 12:05:00,97.07,97.4,97.05,97.4,8340.0,92.8576,93.1733,92.8385,93.1733,8340.0
2022-05-24 12:10:00,97.4,97.53,97.31,97.41,11163.0,93.1733,93.2977,93.0872,93.1829,11163.0
2022-05-24 12:15:00,97.41,97.55,97.34,97.34,12219.0,93.1829,93.3168,93.1159,93.1159,12219.0
2022-05-24 12:20:00,97.33,97.4,97.27,97.39,8867.0,93.1064,93.1733,93.049,93.1638,8867.0
2022-05-24 12:25:00,97.39,97.44,97.29,97.29,9112.0,93.1638,93.2116,93.0681,93.0681,9112.0
2022-05-24 12:30:00,97.28,97.36,97.1,97.11,10385.0,93.0585,93.1351,92.8863,92.8959,10385.0
2022-05-24 12:35:00,97.11,97.11,96.95,96.95,6582.0,92.8959,92.8959,92.7429,92.7429,6582.0
2022-05-24 12:40:00,96.99,97.04,96.91,96.92,8239.0,92.7811,92.8289,92.7046,92.7142,8239.0
2022-05-24 12:45:00,96.88,96.95,96.77,96.91,9265.0,92.6759,92.7429,92.5707,92.7046,9265.0
2022-05-24 12:50:00,96.91,96.96,96.88,96.92,8868.0,92.7046,92.7524,92.6759,92.7142,8868.0
2022-05-24 12:55:00,96.91,97.12,96.91,96.94,10080.0,92.7046,92.9055,92.7046,92.7333,10080.0
2022-05-24 13:00:00,96.89,96.91,96.64,96.64,8143.0,92.6855,92.7046,92.4463,92.4463,8143.0
2022-05-24 13:05:00,96.67,96.76,96.65,96.72,7804.0,92.475,92.5611,92.4559,92.5228,7804.0
2022-05-24 13:10:00,96.69,96.9,96.66,96.79,9701.0,92.4941,92.695,92.4654,92.5898,9701.0
2022-05-24 13:15:00,96.76,96.95,96.74,96.87,7634.0,92.5611,92.7429,92.542,92.6663,7634.0
2022-05-24 13:20:00,96.91,96.96,96.85,96.93,5982.0,92.7046,92.7524,92.6472,92.7237,5982.0
2022-05-24 13:25:00,96.91,96.99,96.86,96.99,10742.0,92.7046,92.7811,92.6568,92.7811,10742.0
2022-05-24 13:30:00,96.99,97.03,96.86,97.03,12773.0,92.7811,92.8194,92.6568,92.8194,12773.0
2022-05-24 13:35:00,97.05,97.26,97.0,97.19,9020.0,92.8385,93.0394,92.7907,92.9724,9020.0
2022-05-24 13:40:00,97.21,97.43,97.21,97.34,14256.0,92.9916,93.202,92.9916,93.1159,14256.0
2022-05-24 13:45:00,97.34,97.52,97.27,97.52,11820.0,93.1159,93.2881,93.049,93.2881,11820.0
2022-05-24 13:50:00,97.5,97.57,97.47,97.51,6417.0,93.269,93.3359,93.2403,93.2786,6417.0
2022-05-24 13:55:00,97.54,97.58,97.17,97.31,37370.0,93.3072,93.3455,92.9533,93.0872,37370.0
2022-05-24 14:00:00,97.31,97.4,97.24,97.3,10798.0,93.0872,93.1733,93.0203,93.0777,10798.0
2022-05-24 14:05:00,97.31,97.68,97.29,97.62,28597.0,93.0872,93.4412,93.0681,93.3838,28597.0
2022-05-24 14:10:00,97.6,97.9,97.6,97.78,12733.0,93.3646,93.6516,93.3646,93.5368,12733.0
2022-05-24 14:15:00,97.69,97.72,97.53,97.55,5563.0,93.4507,93.4794,93.2977,93.3168,5563.0
2022-05-24 14:20:00,97.53,97.73,97.45,97.73,15419.0,93.2977,93.489,93.2212,93.489,15419.0
2022-05-24 14:25:00,97.72,97.79,97.69,97.7,7694.0,93.4794,93.5464,93.4507,93.4603,7694.0
2022-05-24 14:30:00,97.7,97.91,97.66,97.91,9659.0,93.4603,93.6612,93.422,93.6612,9659.0
2022-05-24 14:35:00,97.9,97.94,97.79,97.94,7904.0,93.6516,93.6899,93.5464,93.6899,7904.0
2022-05-24 14:40:00,97.95,97.97,97.63,97.64,12881.0,93.6995,93.7186,93.3933,93.4029,12881.0
2022-05-24 14:45:00,97.63,97.68,97.39,97.47,12803.0,93.3933,93.4412,93.1638,93.2403,12803.0
2022-05-24 14:50:00,97.47,97.47,97.36,97.36,11612.0,93.2403,93.2403,93.1351,93.1351,11612.0
2022-05-24 14:55:00,97.37,97.47,97.25,97.46,14125.0,93.1446,93.2403,93.0298,93.2307,14125.0
2022-05-24 15:00:00,97.44,97.72,97.43,97.69,9356.0,93.2116,93.4794,93.202,93.4507,9356.0
2022-05-24 15:05:00,97.67,97.83,97.66,97.81,12796.0,93.4316,93.5847,93.422,93.5655,12796.0
2022-05-24 15:10:00,97.82,97.93,97.81,97.84,14180.0,93.5751,93.6803,93.5655,93.5942,14180.0
2022-05-24 15:15:00,97.86,97.96,97.77,97.86,10209.0,93.6134,93.709,93.5273,93.6134,10209.0
2022-05-24 15:20:00,97.87,98.01,97.74,97.99,14237.0,93.6229,93.7569,93.4986,93.7377,14237.0
2022-05-24 15:25:00,97.98,98.25,97.88,98.24,22477.0,93.7282,93.9864,93.6325,93.9769,22477.0
2022-05-24 15:30:00,98.26,98.35,98.18,98.32,35331.0,93.996,94.0821,93.9195,94.0534,35331.0
2022-05-24 15:35:00,98.33,98.75,98.31,98.58,42723.0,94.063,94.4647,94.0438,94.3021,42723.0
2022-05-24 15:40:00,98.6,98.68,98.46,98.47,31677.0,94.3213,94.3978,94.1873,94.1969,31677.0
2022-05-24 15:45:00,98.46,98.64,98.31,98.37,39990.0,94.1873,94.3595,94.0438,94.1012,39990.0
2022-05-24 15:50:00,98.39,98.48,98.14,98.14,49135.0,94.1204,94.2065,93.8812,93.8812,49135.0
2022-05-24 15:55:00,98.16,98.41,98.11,98.38,138422.0,93.9003,94.1395,93.8525,94.1108,138422.0
2022-05-25 09:30:00,97.6,97.8,96.79,97.63,62084.0,93.3646,93.556,92.5898,93.3933,62084.0
2022-05-25 09:35:00,97.77,97.86,97.39,97.56,15879.0,93.5273,93.6134,93.1638,93.3264,15879.0
2022-05-25 09:40:00,97.61,97.84,97.48,97.48,15561.0,93.3742,93.5942,93.2499,93.2499,15561.0
2022-05-25 09:45:00,97.51,97.76,97.44,97.51,20075.0,93.2786,93.5177,93.2116,93.2786,20075.0
2022-05-25 09:50:00,97.51,97.82,97.51,97.71,11878.0,93.2786,93.5751,93.2786,93.4699,11878.0
2022-05-25 09:55:00,97.65,97.83,97.6,97.6,14485.0,93.4125,93.5847,93.3646,93.3646,14485.0
2022-05-25 10:00:00,97.59,98.0,97.5,98.0,16546.0,93.3551,93.7473,93.269,93.7473,16546.0
2022-05-25 10:05:00,97.96,98.17,97.83,98.1,29638.0,93.709,93.9099,93.5847,93.8429,29638.0
2022-05-25 10:10:00,98.13,98.36,98.03,98.34,23945.0,93.8716,94.0917,93.776,94.0725,23945.0
2022-05-25 10:15:00,98.31,98.56,98.19,98.41,14684.0,94.0438,94.283,93.929,94.1395,14684.0
2022-05-25 10:20:00,98.41,98.45,98.28,98.31,15479.0,94.1395,94.1778,94.0151,94.0438,15479.0
2022-05-25 10:25:00,98.36,98.4,98.27,98.37,21141.0,94.0917,94.1299,94.0056,94.1012,21141.0
2022-05-25 10:30:00,98.34,98.56,98.24,98.5,26103.0,94.0725,94.283,93.9769,94.2256,26103.0
2022-05-25 10:35:00,98.48,98.52,98.32,98.45,14390.0,94.2065,94.2447,94.0534,94.1778,14390.0
2022-05-25 10:40:00,98.44,98.45,98.31,98.41,16762.0,94.1682,94.1778,94.0438,94.1395,16762.0
2022-05-25 10:45:00,98.37,98.37,98.09,98.09,53713.0,94.1012,94.1012,93.8334,93.8334,53713.0
2022-05-25 10:50:00,98.1,98.27,97.99,98.21,36370.0,93.8429,94.0056,93.7377,93.9482,36370.0
2022-05-25 10:55:00,98.17,98.2,98.03,98.05,14531.0,93.9099,93.9386,93.776,93.7951,14531.0
2022-05-25 11:00:00,98.03,98.03,97.73,97.73,17297.0,93.776,93.776,93.489,93.489,17297.0
2022-05-25 11:05:00,97.7,97.9,97.67,97.81,15862.0,93.4603,93.6516,93.4316,93.5655,15862.0
2022-05-25 11:10:00,97.8,97.98,97.77,97.84,13909.0,93.556,93.7282,93.5273,93.5942,13909.0
2022-05-25 11:15:00,97.81,97.85,97.6,97.72,17108.0,93.5655,93.6038,93.3646,93.4794,17108.0
2022-05-25 11:20:00,97.68,97.89,97.68,97.82,16296.0,93.4412,93.6421,93.4412,93.5751,16296.0
2022-05-25 11:25:00,97.8,97.8,97.56,97.65,7978.0,93.556,93.556,93.3264,93.4125,7978.0
2022-05-25 11:30:00,97.63,97.63,97.37,97.52,11597.0,93.3933,93.3933,93.1446,93.2881,11597.0
2022-05-25 11:35:00,97.52,97.53,97.02,97.05,12146.0,93.2881,93.2977,92.8098,92.8385,12146.0
2022-05-25 11:40:00,97.05,97.15,96.95,97.15,8645.0,92.8385,92.9342,92.7429,92.9342,8645.0
2022-05-25 11:45:00,97.12,97.27,97.09,97.27,7926.0,92.9055,93.049,92.8768,93.049,7926.0
2022-05-25 11:50:00,97.25,97.27,97.16,97.17,8707.0,93.0298,93.049,92.9437,92.9533,8707.0
2022-05-25 11:55:00,97.23,97.36,97.22,97.25,12528.0,93.0107,93.1351,93.0011,93.0298,12528.0
2022-05-25 12:00:00,97.27,97.45,97.24,97.33,9812.0,93.049,93.2212,93.0203,93.1064,9812.0
2022-05-25 12:05:00,97.31,97.44,97.25,97.27,10441.0,93.0872,93.2116,93.0298,93.049,10441.0
2022-05-25 12:10:00,97.26,97.32,97.12,97.17,9762.0,93.0394,93.0968,92.9055,92.9533,9762.0
2022-05-25 12:15:00,97.16,97.19,97.07,97.1,9875.0,92.9437,92.9724,92.8576,92.8863,9875.0
2022-05-25 12:20:00,97.1,97.13,96.87,96.88,10136.0,92.8863,92.915,92.6663,92.6759,10136.0
2022-05-25 12:25:00,96.85,96.88,96.62,96.88,10258.0,92.6472,92.6759,92.4272,92.6759,10258.0
2022-05-25 12:30:00,96.93,97.09,96.91,96.98,13895.0,92.7237,92.8768,92.7046,92.7716,13895.0
2022-05-25 12:35:00,96.96,97.03,96.86,97.02,9332.0,92.7524,92.8194,92.6568,92.8098,9332.0
2022-05-25 12:40:00,97.0,97.1,96.96,97.05,15636.0,92.7907,92.8863,92.7524,92.8385,15636.0
2022-05-25 12:45:00,97.08,97.22,97.06,97.18,13046.0,92.8672,93.0011,92.8481,92.9629,13046.0
2022-05-25 12:50:00,97.16,97.22,97.09,97.15,15507.0,92.9437,93.0011,92.8768,92.9342,15507.0
2022-05-25 12:55:00,97.17,97.3,97.06,97.1,33056.0,92.9533,93.0777,92.8481,92.8863,33056.0
2022-05-25 13:00:00,97.08,97.27,97.08,97.19,18087.0,92.8672,93.049,92.8672,92.9724,18087.0
2022-05-25 13:05:00,97.23,97.42,97.22,97.42,12871.0,93.0107,93.1925,93.0011,93.1925,12871.0
2022-05-25 13:10:00,97.39,97.46,97.31,97.46,13638.0,93.1638,93.2307,93.0872,93.2307,13638.0
2022-05-25 13:15:00,97.47,97.55,97.37,97.41,24928.0,93.2403,93.3168,93.1446,93.1829,24928.0
2022-05-25 13:20:00,97.36,97.36,97.21,97.26,17760.0,93.1351,93.1351,92.9916,93.0394,17760.0
2022-05-25 13:25:00,97.25,97.46,97.23,97.45,11694.0,93.0298,93.2307,93.0107,93.2212,11694.0
2022-05-25 13:30:00,97.43,97.6,97.42,97.42,12233.0,93.202,93.3646,93.1925,93.1925,12233.0
2022-05-25 13:35:00,97.4,97.51,97.35,97.36,14685.0,93.1733,93.2786,93.1255,93.1351,14685.0
2022-05-25 13:40:00,97.33,97.44,97.26,97.38,21930.0,93.1064,93.2116,93.0394,93.1542,21930.0
2022-05-25 13:45:00,97.42,97.48,97.35,97.36,18577.0,93.1925,93.2499,93.1255,93.1351,18577.0
2022-05-25 13:50:00,97.35,97.4,97.28,97.28,20552.0,93.1255,93.1733,93.0585,93.0585,20552.0
2022-05-25 13:55:00,97.28,97.31,97.19,97.27,29053.0,93.0585,93.0872,92.9724,93.049,29053.0
2022-05-25 14:00:00,97.29,97.69,97.13,97.59,50494.0,93.0681,93.4507,92.915,93.3551,50494.0
2022-05-25 14:05:00,97.6,97.65,97.05,97.3,27521.0,93.3646,93.4125,92.8385,93.0777,27521.0
2022-05-25 14:10:00,97.31,97.56,97.23,97.38,60155.0,93.0872,93.3264,93.0107,93.1542,60155.0
2022-05-25 14:15:00,97.38,97.85,97.38,97.65,39073.0,93.1542,93.6038,93.1542,93.4125,39073.0
2022-05-25 14:20:00,97.62,97.87,97.61,97.68,20771.0,93.3838,93.6229,93.3742,93.4412,20771.0
2022-05-25 14:25:00,97.66,97.79,97.62,97.68,24629.0,93.422,93.5464,93.3838,93.4412,24629.0
2022-05-25 14:30:00,97.74,97.74,97.55,97.68,33925.0,93.4986,93.4986,93.3168,93.4412,33925.0
2022-05-25 14:35:00,97.66,97.74,97.63,97.66,22755.0,93.422,93.4986,93.3933,93.422,22755.0
2022-05-25 14:40:00,97.68,97.83,97.67,97.72,58168.0,93.4412,93.5847,93.4316,93.4794,58168.0
2022-05-25 14:45:00,97.73,97.9,97.7,97.71,14763.0,93.489,93.6516,93.4603,93.4699,14763.0
2022-05-25 14:50:00,97.75,97.83,97.67,97.81,18112.0,93.5081,93.5847,93.4316,93.5655,18112.0
2022-05-25 14:55:00,97.81,97.83,97.73,97.83,29417.0,93.5655,93.5847,93.489,93.5847,29417.0
2022-05-25 15:00:00,97.81,98.26,97.79,98.0,34410.0,93.5655,93.996,93.5464,93.7473,34410.0
2022-05-25 15:05:00,98.02,98.15,97.93,98.13,59711.0,93.7664,93.8908,93.6803,93.8716,59711.0
2022-05-25 15:10:00,98.16,98.28,98.04,98.13,43020.0,93.9003,94.0151,93.7856,93.8716,43020.0
2022-05-25 15:15:00,98.12,98.15,97.97,97.97,69969.0,93.8621,93.8908,93.7186,93.7186,69969.0
2022-05-25 15:20:00,97.97,97.97,97.76,97.93,29742.0,93.7186,93.7186,93.5177,93.6803,29742.0
2022-05-25 15:25:00,97.93,98.0,97.87,97.94,29521.0,93.6803,93.7473,93.6229,93.6899,29521.0
2022-05-25 15:30:00,97.95,98.06,97.94,98.01,33391.0,93.6995,93.8047,93.6899,93.7569,33391.0
2022-05-25 15:35:00,97.99,97.99,97.72,97.75,65138.0,93.7377,93.7377,93.4794,93.5081,65138.0
2022-05-25 15:40:00,97.74,97.9,97.66,97.85,112179.0,93.4986,93.6516,93.422,93.6038,112179.0
2022-05-25 15:45:00,97.85,97.86,97.72,97.8,77464.0,93.6038,93.6134,93.4794,93.556,77464.0
2022-05-25 15:50:00,97.78,97.79,97.45,97.54,89005.0,93.5368,93.5464,93.2212,93.3072,89005.0
2022-05-25 15:55:00,97.54,97.62,97.33,97.57,315700.0,93.3072,93.3838,93.1064,93.3359,315700.0
2022-05-26 09:30:00,98.12,98.12,97.23,97.66,79305.0,93.8621,93.8621,93.0107,93.422,79305.0
2022-05-26 09:35:00,97.67,97.97,97.34,97.61,29455.0,93.4316,93.7186,93.1159,93.3742,29455.0
2022-05-26 09:40:00,97.61,97.8,97.37,97.37,35771.0,93.3742,93.556,93.1446,93.1446,35771.0
2022-05-26 09:45:00,97.39,97.73,97.26,97.7,64157.0,93.1638,93.489,93.0394,93.4603,64157.0
2022-05-26 09:50:00,97.69,98.47,97.69,98.36,21010.0,93.4507,94.1969,93.4507,94.0917,21010.0
2022-05-26 09:55:00,98.4,98.7,98.17,98.55,35181.0,94.1299,94.4169,93.9099,94.2734,35181.0
2022-05-26 10:00:00,98.55,99.05,98.49,98.82,43558.0,94.2734,94.7517,94.216,94.5317,43558.0
2022-05-26 10:05:00,98.83,99.09,98.75,98.92,29507.0,94.5413,94.79,94.4647,94.6274,29507.0
2022-05-26 10:10:00,98.88,98.91,98.65,98.78,38324.0,94.5891,94.6178,94.3691,94.4934,38324.0
2022-05-26 10:15:00,98.8,98.97,98.74,98.92,19607.0,94.5126,94.6752,94.4552,94.6274,19607.0
2022-05-26 10:20:00,98.94,99.14,98.9,99.06,26160.0,94.6465,94.8378,94.6082,94.7613,26160.0
2022-05-26 10:25:00,99.08,99.1,98.86,98.89,23555.0,94.7804,94.7996,94.57,94.5987,23555.0
2022-05-26 10:30:00,98.86,98.92,98.73,98.87,15452.0,94.57,94.6274,94.4456,94.5795,15452.0
2022-05-26 10:35:00,98.85,99.14,98.85,99.08,22130.0,94.5604,94.8378,94.5604,94.7804,22130.0
2022-05-26 10:40:00,99.08,99.08,98.66,98.66,16776.0,94.7804,94.7804,94.3786,94.3786,16776.0
2022-05-26 10:45:00,98.66,98.66,98.46,98.46,78623.0,94.3786,94.3786,94.1873,94.1873,78623.0
2022-05-26 10:50:00,98.47,98.47,98.32,98.43,18773.0,94.1969,94.1969,94.0534,94.1586,18773.0
2022-05-26 10:55:00,98.44,98.49,98.32,98.4,18836.0,94.1682,94.216,94.0534,94.1299,18836.0
2022-05-26 11:00:00,98.38,98.47,98.19,98.47,31695.0,94.1108,94.1969,93.929,94.1969,31695.0
2022-05-26 11:05:00,98.46,98.49,98.25,98.26,17442.0,94.1873,94.216,93.9864,93.996,17442.0
2022-05-26 11:10:00,98.27,98.28,98.09,98.15,14409.0,94.0056,94.0151,93.8334,93.8908,14409.0
2022-05-26 11:15:00,98.15,98.35,98.13,98.23,24585.0,93.8908,94.0821,93.8716,93.9673,24585.0
2022-05-26 11:20:00,98.2,98.2,98.01,98.03,22271.0,93.9386,93.9386,93.7569,93.776,22271.0
2022-05-26 11:25:00,98.06,98.08,97.91,97.97,14483.0,93.8047,93.8238,93.6612,93.7186,14483.0
2022-05-26 11:30:00,97.97,98.06,97.71,97.72,308702.0,93.7186,93.8047,93.4699,93.4794,308702.0
2022-05-26 11:35:00,97.75,97.98,97.74,97.92,40682.0,93.5081,93.7282,93.4986,93.6708,40682.0
2022-05-26 11:40:00,97.92,98.03,97.92,97.97,18508.0,93.6708,93.776,93.6708,93.7186,18508.0
2022-05-26 11:45:00,97.98,97.99,97.82,97.9,13406.0,93.7282,93.7377,93.5751,93.6516,13406.0
2022-05-26 11:50:00,97.9,98.07,97.84,98.05,26830.0,93.6516,93.8143,93.5942,93.7951,26830.0
2022-05-26 11:55:00,98.05,98.2,97.98,98.19,25376.0,93.7951,93.9386,93.7282,93.929,25376.0
2022-05-26 12:00:00,98.19,98.46,98.16,98.34,12849.0,93.929,94.1873,93.9003,94.0725,12849.0
2022-05-26 12:05:00,98.36,98.53,98.27,98.53,15342.0,94.0917,94.2543,94.0056,94.2543,15342.0
2022-05-26 12:10:00,98.52,98.59,98.39,98.49,41464.0,94.2447,94.3117,94.1204,94.216,41464.0
2022-05-26 12:15:00,98.47,98.76,98.45,98.74,13631.0,94.1969,94.4743,94.1778,94.4552,13631.0
2022-05-26 12:20:00,98.74,98.74,98.65,98.67,10032.0,94.4552,94.4552,94.3691,94.3882,10032.0
2022-05-26 12:25:00,98.68,98.88,98.68,98.87,10417.0,94.3978,94.5891,94.3978,94.5795,10417.0
2022-05-26 12:30:00,98.89,99.03,98.89,99.03,18752.0,94.5987,94.7326,94.5987,94.7326,18752.0
2022-05-26 12:35:00,99.04,99.07,98.98,99.05,14688.0,94.7422,94.7709,94.6848,94.7517,14688.0
2022-05-26 12:40:00,99.06,99.14,99.05,99.12,12196.0,94.7613,94.8378,94.7517,94.8187,12196.0
2022-05-26 12:45:00,99.1,99.29,99.08,99.23,16344.0,94.7996,94.9813,94.7804,94.9239,16344.0
2022-05-26 12:50:00,99.23,99.31,99.23,99.27,8195.0,94.9239,95.0004,94.9239,94.9622,8195.0
2022-05-26 12:55:00,99.27,99.47,99.25,99.44,11389.0,94.9622,95.1535,94.943,95.1248,11389.0
2022-05-26 13:00:00,99.45,99.54,99.42,99.54,9461.0,95.1344,95.2205,95.1057,95.2205,9461.0
2022-05-26 13:05:00,99.54,99.78,99.52,99.71,41862.0,95.2205,95.45,95.2013,95.3831,41862.0
2022-05-26 13:10:00,99.72,99.78,99.64,99.71,29721.0,95.3926,95.45,95.3161,95.3831,29721.0
2022-05-26 13:15:00,99.71,99.72,99.63,99.65,11162.0,95.3831,95.3926,95.3066,95.3257,11162.0
2022-05-26 13:20:00,99.65,99.71,99.6,99.66,16853.0,95.3257,95.3831,95.2779,95.3353,16853.0
2022-05-26 13:25:00,99.65,99.72,99.61,99.65,26913.0,95.3257,95.3926,95.2874,95.3257,26913.0
2022-05-26 13:30:00,99.67,99.75,99.67,99.71,24137.0,95.3448,95.4213,95.3448,95.3831,24137.0
2022-05-26 13:35:00,99.7,99.7,99.45,99.48,22789.0,95.3735,95.3735,95.1344,95.1631,22789.0
2022-05-26 13:40:00,99.47,99.74,99.46,99.69,21536.0,95.1535,95.4118,95.1439,95.364,21536.0
2022-05-26 13:45:00,99.69,99.74,99.64,99.73,22753.0,95.364,95.4118,95.3161,95.4022,22753.0
2022-05-26 13:50:00,99.74,99.76,99.68,99.75,34950.0,95.4118,95.4309,95.3544,95.4213,34950.0
2022-05-26 13:55:00,99.75,99.86,99.67,99.8,24844.0,95.4213,95.5266,95.3448,95.4692,24844.0
2022-05-26 14:00:00,99.81,99.88,99.78,99.87,21155.0,95.4787,95.5457,95.45,95.5361,21155.0
2022-05-26 14:05:00,99.86,99.91,99.79,99.9,31449.0,95.5266,95.5744,95.4596,95.5648,31449.0
2022-05-26 14:10:00,99.9,100.07,99.89,100.04,20285.0,95.5648,95.7275,95.5553,95.6988,20285.0
2022-05-26 14:15:00,100.06,100.13,100.02,100.03,43332.0,95.7179,95.7849,95.6796,95.6892,43332.0
2022-05-26 14:20:00,100.03,100.12,99.87,99.87,10277.0,95.6892,95.7753,95.5361,95.5361,10277.0
2022-05-26 14:25:00,99.9,99.99,99.86,99.99,27449.0,95.5648,95.6509,95.5266,95.6509,27449.0
2022-05-26 14:30:00,99.96,99.99,99.73,99.73,19095.0,95.6222,95.6509,95.4022,95.4022,19095.0
2022-05-26 14:35:00,99.74,99.74,99.39,99.39,15717.0,95.4118,95.4118,95.077,95.077,15717.0
2022-05-26 14:40:00,99.37,99.48,99.37,99.46,25774.0,95.0578,95.1631,95.0578,95.1439,25774.0
2022-05-26 14:45:00,99.45,99.5,99.3,99.36,29206.0,95.1344,95.1822,94.9909,95.0483,29206.0
2022-05-26 14:50:00,99.36,99.48,99.24,99.24,20097.0,95.0483,95.1631,94.9335,94.9335,20097.0
2022-05-26 14:55:00,99.21,99.33,99.13,99.32,25338.0,94.9048,95.0196,94.8283,95.01,25338.0
2022-05-26 15:00:00,99.33,99.33,99.22,99.24,18309.0,95.0196,95.0196,94.9143,94.9335,18309.0
2022-05-26 15:05:00,99.23,99.3,99.14,99.17,11662.0,94.9239,94.9909,94.8378,94.8665,11662.0
2022-05-26 15:10:00,99.14,99.28,99.13,99.21,25404.0,94.8378,94.9717,94.8283,94.9048,25404.0
2022-05-26 15:15:00,99.21,99.26,99.14,99.24,24741.0,94.9048,94.9526,94.8378,94.9335,24741.0
2022-05-26 15:20:00,99.25,99.25,99.16,99.2,23859.0,94.943,94.943,94.8569,94.8952,23859.0
2022-05-26 15:25:00,99.2,99.44,99.2,99.42,30717.0,94.8952,95.1248,94.8952,95.1057,30717.0
2022-05-26 15:30:00,99.43,99.56,99.42,99.54,36403.0,95.1152,95.2396,95.1057,95.2205,36403.0
2022-05-26 15:35:00,99.53,99.67,99.45,99.66,42777.0,95.2109,95.3448,95.1344,95.3353,42777.0
2022-05-26 15:40:00,99.66,99.71,99.59,99.71,45846.0,95.3353,95.3831,95.2683,95.3831,45846.0
2022-05-26 15:45:00,99.72,99.75,99.62,99.7,50924.0,95.3926,95.4213,95.297,95.3735,50924.0
2022-05-26 15:50:00,99.71,99.78,99.59,99.59,129352.0,95.3831,95.45,95.2683,95.2683,129352.0
2022-05-26 15:55:00,99.59,99.65,99.45,99.53,201506.0,95.2683,95.3257,95.1344,95.2109,201506.0
2022-05-27 09:30:00,100.69,101.0,100.22,101.0,94859.0,96.3206,96.6171,95.871,96.6171,94859.0
2022-05-27 09:35:00,100.96,101.41,100.81,101.06,31589.0,96.5788,97.0093,96.4353,96.6745,31589.0
2022-05-27 09:40:00,101.06,101.69,101.0,101.29,46635.0,96.6745,97.2772,96.6171,96.8945,46635.0
2022-05-27 09:45:00,101.36,101.76,101.33,101.52,34751.0,96.9615,97.3441,96.9328,97.1145,34751.0
2022-05-27 09:50:00,101.55,101.68,101.35,101.59,12237.0,97.1432,97.2676,96.9519,97.1815,12237.0
2022-05-27 09:55:00,101.59,101.71,101.43,101.54,17437.0,97.1815,97.2963,97.0284,97.1337,17437.0
2022-05-27 10:00:00,101.51,101.69,101.45,101.64,9294.0,97.105,97.2772,97.0476,97.2293,9294.0
2022-05-27 10:05:00,101.67,101.67,101.37,101.46,36002.0,97.258,97.258,96.971,97.0571,36002.0
2022-05-27 10:10:00,101.44,101.47,101.23,101.47,16413.0,97.038,97.0667,96.8371,97.0667,16413.0
2022-05-27 10:15:00,101.49,101.71,101.46,101.71,20547.0,97.0858,97.2963,97.0571,97.2963,20547.0
2022-05-27 10:20:00,101.71,102.31,101.71,102.3,56677.0,97.2963,97.8703,97.2963,97.8607,56677.0
2022-05-27 10:25:00,102.34,102.48,102.09,102.37,62215.0,97.899,98.0329,97.6598,97.9277,62215.0
2022-05-27 10:30:00,102.38,102.48,102.26,102.31,33601.0,97.9372,98.0329,97.8224,97.8703,33601.0
2022-05-27 10:35:00,102.29,102.3,102.02,102.08,31264.0,97.8511,97.8607,97.5928,97.6502,31264.0
2022-05-27 10:40:00,102.08,102.22,101.95,102.08,31839.0,97.6502,97.7842,97.5259,97.6502,31839.0
2022-05-27 10:45:00,102.09,102.09,101.72,101.88,16496.0,97.6598,97.6598,97.3059,97.4589,16496.0
2022-05-27 10:50:00,101.84,101.86,101.54,101.62,6264.0,97.4207,97.4398,97.1337,97.2102,6264.0
2022-05-27 10:55:00,101.59,101.6,101.42,101.43,14149.0,97.1815,97.1911,97.0189,97.0284,14149.0
2022-05-27 11:00:00,101.48,101.54,101.37,101.54,23598.0,97.0763,97.1337,96.971,97.1337,23598.0
2022-05-27 11:05:00,101.55,101.65,101.49,101.64,16742.0,97.1432,97.2389,97.0858,97.2293,16742.0
2022-05-27 11:10:00,101.65,101.82,101.63,101.81,13142.0,97.2389,97.4015,97.2198,97.392,13142.0
2022-05-27 11:15:00,101.81,101.85,101.72,101.81,11555.0,97.392,97.4302,97.3059,97.392,11555.0
2022-05-27 11:20:00,101.82,101.95,101.78,101.79,13560.0,97.4015,97.5259,97.3633,97.3728,13560.0
2022-05-27 11:25:00,101.78,101.9,101.68,101.75,34642.0,97.3633,97.478,97.2676,97.3346,34642.0
2022-05-27 11:30:00,101.73,101.75,101.57,101.73,16346.0,97.3154,97.3346,97.1624,97.3154,16346.0
2022-05-27 11:35:00,101.71,101.77,101.59,101.76,9001.0,97.2963,97.3537,97.1815,97.3441,9001.0
2022-05-27 11:40:00,101.77,101.94,101.76,101.89,6313.0,97.3537,97.5163,97.3441,97.4685,6313.0
2022-05-27 11:45:00,101.89,102.07,101.85,102.04,13590.0,97.4685,97.6407,97.4302,97.612,13590.0
2022-05-27 11:50:00,102.01,102.08,101.94,102.06,16710.0,97.5833,97.6502,97.5163,97.6311,16710.0
2022-05-27 11:55:00,102.09,102.18,102.04,102.11,12483.0,97.6598,97.7459,97.612,97.6789,12483.0
2022-05-27 12:00:00,102.1,102.14,102.03,102.08,8644.0,97.6694,97.7076,97.6024,97.6502,8644.0
2022-05-27 12:05:00,102.05,102.18,102.03,102.18,22306.0,97.6215,97.7459,97.6024,97.7459,22306.0
2022-05-27 12:10:00,102.16,102.32,102.15,102.27,12628.0,97.7268,97.8798,97.7172,97.832,12628.0
2022-05-27 12:15:00,102.26,102.27,102.15,102.17,8366.0,97.8224,97.832,97.7172,97.7363,8366.0
2022-05-27 12:20:00,102.15,102.17,102.03,102.06,11220.0,97.7172,97.7363,97.6024,97.6311,11220.0
2022-05-27 12:25:00,102.04,102.06,101.93,102.0,12183.0,97.612,97.6311,97.5067,97.5737,12183.0
2022-05-27 12:30:00,101.98,102.07,101.97,102.04,4569.0,97.5546,97.6407,97.545,97.612,4569.0
2022-05-27 12:35:00,102.04,102.14,101.99,102.09,6971.0,97.612,97.7076,97.5641,97.6598,6971.0
2022-05-27 12:40:00,102.1,102.28,102.07,102.2,14920.0,97.6694,97.8416,97.6407,97.765,14920.0
2022-05-27 12:45:00,102.22,102.28,102.19,102.26,23066.0,97.7842,97.8416,97.7555,97.8224,23066.0
2022-05-27 12:50:00,102.26,102.34,102.25,102.32,10609.0,97.8224,97.899,97.8129,97.8798,10609.0
2022-05-27 12:55:00,102.32,102.34,102.24,102.3,11194.0,97.8798,97.899,97.8033,97.8607,11194.0
2022-05-27 13:00:00,102.28,102.28,102.18,102.27,15826.0,97.8416,97.8416,97.7459,97.832,15826.0
2022-05-27 13:05:00,102.27,102.32,102.25,102.32,13734.0,97.832,97.8798,97.8129,97.8798,13734.0
2022-05-27 13:10:00,102.33,102.33,102.19,102.26,16254.0,97.8894,97.8894,97.7555,97.8224,16254.0
2022-05-27 13:15:00,102.25,102.33,102.24,102.33,7679.0,97.8129,97.8894,97.8033,97.8894,7679.0
2022-05-27 13:20:00,102.33,102.34,102.18,102.26,13939.0,97.8894,97.899,97.7459,97.8224,13939.0
2022-05-27 13:25:00,102.27,102.27,102.04,102.12,18496.0,97.832,97.832,97.612,97.6885,18496.0
2022-05-27 13:30:00,102.12,102.24,102.11,102.18,11898.0,97.6885,97.8033,97.6789,97.7459,11898.0
2022-05-27 13:35:00,102.2,102.26,102.14,102.2,19842.0,97.765,97.8224,97.7076,97.765,19842.0
2022-05-27 13:40:00,102.18,102.3,102.17,102.23,18787.0,97.7459,97.8607,97.7363,97.7937,18787.0
2022-05-27 13:45:00,102.22,102.25,102.1,102.14,11585.0,97.7842,97.8129,97.6694,97.7076,11585.0
2022-05-27 13:50:00,102.12,102.15,102.0,102.01,6310.0,97.6885,97.7172,97.5737,97.5833,6310.0
2022-05-27 13:55:00,102.0,102.01,101.86,102.0,16878.0,97.5737,97.5833,97.4398,97.5737,16878.0
2022-05-27 14:00:00,101.98,102.1,101.98,102.04,10553.0,97.5546,97.6694,97.5546,97.612,10553.0
2022-05-27 14:05:00,102.02,102.17,101.99,102.05,16017.0,97.5928,97.7363,97.5641,97.6215,16017.0
2022-05-27 14:10:00,102.05,102.13,102.04,102.06,8793.0,97.6215,97.6981,97.612,97.6311,8793.0
2022-05-27 14:15:00,102.05,102.11,102.03,102.1,11377.0,97.6215,97.6789,97.6024,97.6694,11377.0
2022-05-27 14:20:00,102.11,102.14,102.05,102.07,31615.0,97.6789,97.7076,97.6215,97.6407,31615.0
2022-05-27 14:25:00,102.07,102.07,101.85,101.9,10730.0,97.6407,97.6407,97.4302,97.478,10730.0
2022-05-27 14:30:00,101.85,101.87,101.8,101.81,7676.0,97.4302,97.4493,97.3824,97.392,7676.0
2022-05-27 14:35:00,101.83,101.86,101.72,101.76,10336.0,97.4111,97.4398,97.3059,97.3441,10336.0
2022-05-27 14:40:00,101.76,101.79,101.69,101.73,7415.0,97.3441,97.3728,97.2772,97.3154,7415.0
2022-05-27 14:45:00,101.73,101.77,101.71,101.77,7225.0,97.3154,97.3537,97.2963,97.3537,7225.0
2022-05-27 14:50:00,101.76,101.82,101.74,101.8,11913.0,97.3441,97.4015,97.325,97.3824,11913.0
2022-05-27 14:55:00,101.79,101.98,101.79,101.96,6996.0,97.3728,97.5546,97.3728,97.5354,6996.0
2022-05-27 15:00:00,101.94,102.07,101.94,102.04,17355.0,97.5163,97.6407,97.5163,97.612,17355.0
2022-05-27 15:05:00,102.04,102.24,102.03,102.23,9065.0,97.612,97.8033,97.6024,97.7937,9065.0
2022-05-27 15:10:00,102.22,102.25,102.13,102.16,12710.0,97.7842,97.8129,97.6981,97.7268,12710.0
2022-05-27 15:15:00,102.16,102.19,102.11,102.18,8062.0,97.7268,97.7555,97.6789,97.7459,8062.0
2022-05-27 15:20:00,102.2,102.31,102.19,102.3,10317.0,97.765,97.8703,97.7555,97.8607,10317.0
2022-05-27 15:25:00,102.3,102.42,102.28,102.28,24721.0,97.8607,97.9755,97.8416,97.8416,24721.0
2022-05-27 15:30:00,102.27,102.39,102.27,102.35,16828.0,97.832,97.9468,97.832,97.9085,16828.0
2022-05-27 15:35:00,102.35,102.35,102.22,102.28,17564.0,97.9085,97.9085,97.7842,97.8416,17564.0
2022-05-27 15:40:00,102.26,102.43,102.2,102.38,28002.0,97.8224,97.985,97.765,97.9372,28002.0
2022-05-27 15:45:00,102.39,102.43,102.31,102.43,43828.0,97.9468,97.985,97.8703,97.985,43828.0
2022-05-27 15:50:00,102.42,102.51,102.37,102.45,76580.0,97.9755,98.0616,97.9277,98.0042,76580.0
2022-05-27 15:55:00,102.44,102.7,102.43,102.69,117318.0,97.9946,98.2433,97.985,98.2338,117318.0
2022-05-31 09:30:00,102.28,102.44,101.83,102.06,91827.0,97.8416,97.9946,97.4111,97.6311,91827.0
2022-05-31 09:35:00,102.12,102.68,102.05,102.39,48943.0,97.6885,98.2242,97.6215,97.9468,48943.0
2022-05-31 09:40:00,102.36,102.37,101.87,102.16,59504.0,97.9181,97.9277,97.4493,97.7268,59504.0
2022-05-31 09:45:00,102.2,102.69,101.95,102.07,43501.0,97.765,98.2338,97.5259,97.6407,43501.0
2022-05-31 09:50:00,102.18,102.5,102.11,102.34,17814.0,97.7459,98.052,97.6789,97.899,17814.0
2022-05-31 09:55:00,102.36,102.56,102.07,102.17,14359.0,97.9181,98.1094,97.6407,97.7363,14359.0
2022-05-31 10:00:00,102.13,102.32,101.93,102.05,29723.0,97.6981,97.8798,97.5067,97.6215,29723.0
2022-05-31 10:05:00,102.09,102.2,101.71,101.72,14941.0,97.6598,97.765,97.2963,97.3059,14941.0
2022-05-31 10:10:00,101.72,101.93,101.71,101.93,15040.0,97.3059,97.5067,97.2963,97.5067,15040.0
2022-05-31 10:15:00,101.94,102.14,101.88,102.14,10962.0,97.5163,97.7076,97.4589,97.7076,10962.0
2022-05-31 10:20:00,102.15,102.28,101.94,102.0,30512.0,97.7172,97.8416,97.5163,97.5737,30512.0
2022-05-31 10:25:00,102.0,102.0,101.81,101.84,12153.0,97.5737,97.5737,97.392,97.4207,12153.0
2022-05-31 10:30:00,101.83,102.15,101.82,102.12,19994.0,97.4111,97.7172,97.4015,97.6885,19994.0
2022-05-31 10:35:00,102.14,102.22,102.01,102.12,20292.0,97.7076,97.7842,97.5833,97.6885,20292.0
2022-05-31 10:40:00,102.16,102.56,102.14,102.4,35047.0,97.7268,98.1094,97.7076,97.9564,35047.0
2022-05-31 10:45:00,102.43,102.65,102.33,102.37,33793.0,97.985,98.1955,97.8894,97.9277,33793.0
2022-05-31 10:50:00,102.37,102.55,102.3,102.43,16791.0,97.9277,98.0998,97.8607,97.985,16791.0
2022-05-31 10:55:00,102.45,102.55,102.31,102.45,19555.0,98.0042,98.0998,97.8703,98.0042,19555.0
2022-05-31 11:00:00,102.47,102.53,102.42,102.5,9438.0,98.0233,98.0807,97.9755,98.052,9438.0
2022-05-31 11:05:00,102.45,102.46,102.32,102.42,17963.0,98.0042,98.0137,97.8798,97.9755,17963.0
2022-05-31 11:10:00,102.39,102.42,102.23,102.23,22592.0,97.9468,97.9755,97.7937,97.7937,22592.0
2022-05-31 11:15:00,102.2,102.27,102.04,102.19,13056.0,97.765,97.832,97.612,97.7555,13056.0
2022-05-31 11:20:00,102.19,102.44,102.19,102.29,16624.0,97.7555,97.9946,97.7555,97.8511,16624.0
2022-05-31 11:25:00,102.29,102.38,102.18,102.26,14996.0,97.8511,97.9372,97.7459,97.8224,14996.0
2022-05-31 11:30:00,102.25,102.33,102.12,102.13,20492.0,97.8129,97.8894,97.6885,97.6981,20492.0
2022-05-31 11:35:00,102.12,102.22,102.07,102.2,10826.0,97.6885,97.7842,97.6407,97.765,10826.0
2022-05-31 11:40:00,102.14,102.35,102.14,102.35,12584.0,97.7076,97.9085,97.7076,97.9085,12584.0
2022-05-31 11:45:00,102.35,102.44,102.25,102.41,9787.0,97.9085,97.9946,97.8129,97.9659,9787.0
2022-05-31 11:50:00,102.41,102.58,102.4,102.53,10049.0,97.9659,98.1285,97.9564,98.0807,10049.0
2022-05-31 11:55:00,102.55,102.64,102.46,102.52,10641.0,98.0998,98.1859,98.0137,98.0711,10641.0
2022-05-31 12:00:00,102.58,102.82,102.52,102.78,7666.0,98.1285,98.3581,98.0711,98.3199,7666.0
2022-05-31 12:05:00,102.75,102.78,102.61,102.64,4589.0,98.2912,98.3199,98.1572,98.1859,4589.0
2022-05-31 12:10:00,102.64,102.69,102.33,102.36,15055.0,98.1859,98.2338,97.8894,97.9181,15055.0
2022-05-31 12:15:00,102.36,102.46,102.27,102.36,12866.0,97.9181,98.0137,97.832,97.9181,12866.0
2022-05-31 12:20:00,102.37,102.4,102.22,102.36,7944.0,97.9277,97.9564,97.7842,97.9181,7944.0
2022-05-31 12:25:00,102.32,102.43,102.31,102.39,7710.0,97.8798,97.985,97.8703,97.9468,7710.0
2022-05-31 12:30:00,102.42,102.42,102.35,102.38,7751.0,97.9755,97.9755,97.9085,97.9372,7751.0
2022-05-31 12:35:00,102.4,102.55,102.39,102.53,11161.0,97.9564,98.0998,97.9468,98.0807,11161.0
2022-05-31 12:40:00,102.56,102.62,102.51,102.53,5396.0,98.1094,98.1668,98.0616,98.0807,5396.0
2022-05-31 12:45:00,102.58,102.67,102.47,102.62,17160.0,98.1285,98.2146,98.0233,98.1668,17160.0
2022-05-31 12:50:00,102.61,102.8,102.6,102.8,5432.0,98.1572,98.339,98.1477,98.339,5432.0
2022-05-31 12:55:00,102.83,102.87,102.66,102.71,18053.0,98.3677,98.406,98.2051,98.2529,18053.0
2022-05-31 13:00:00,102.67,102.76,102.43,102.51,8124.0,98.2146,98.3007,97.985,98.0616,8124.0
2022-05-31 13:05:00,102.52,102.77,102.51,102.77,5331.0,98.0711,98.3103,98.0616,98.3103,5331.0
2022-05-31 13:10:00,102.72,102.72,102.53,102.57,22588.0,98.2625,98.2625,98.0807,98.119,22588.0
2022-05-31 13:15:00,102.6,102.61,102.35,102.38,8441.0,98.1477,98.1572,97.9085,97.9372,8441.0
2022-05-31 13:20:00,102.43,102.43,102.27,102.36,11363.0,97.985,97.985,97.832,97.9181,11363.0
2022-05-31 13:25:00,102.37,102.49,102.34,102.47,16736.0,97.9277,98.0424,97.899,98.0233,16736.0
2022-05-31 13:30:00,102.49,102.64,102.44,102.61,15194.0,98.0424,98.1859,97.9946,98.1572,15194.0
2022-05-31 13:35:00,102.7,102.75,102.52,102.52,16652.0,98.2433,98.2912,98.0711,98.0711,16652.0
2022-05-31 13:40:00,102.52,102.64,102.5,102.63,9980.0,98.0711,98.1859,98.052,98.1764,9980.0
2022-05-31 13:45:00,102.63,102.64,102.53,102.55,6159.0,98.1764,98.1859,98.0807,98.0998,6159.0
2022-05-31 13:50:00,102.53,102.71,102.52,102.7,10301.0,98.0807,98.2529,98.0711,98.2433,10301.0
2022-05-31 13:55:00,102.69,102.79,102.66,102.79,8956.0,98.2338,98.3294,98.2051,98.3294,8956.0
2022-05-31 14:00:00,102.76,102.89,102.71,102.71,8895.0,98.3007,98.4251,98.2529,98.2529,8895.0
2022-05-31 14:05:00,102.69,102.72,102.54,102.58,12360.0,98.2338,98.2625,98.0903,98.1285,12360.0
2022-05-31 14:10:00,102.62,102.67,102.56,102.63,21802.0,98.1668,98.2146,98.1094,98.1764,21802.0
2022-05-31 14:15:00,102.62,102.67,102.51,102.54,7827.0,98.1668,98.2146,98.0616,98.0903,7827.0
2022-05-31 14:20:00,102.55,102.6,102.35,102.5,29821.0,98.0998,98.1477,97.9085,98.052,29821.0
2022-05-31 14:25:00,102.46,102.51,102.32,102.42,22766.0,98.0137,98.0616,97.8798,97.9755,22766.0
2022-05-31 14:30:00,102.44,102.47,102.23,102.31,13505.0,97.9946,98.0233,97.7937,97.8703,13505.0
2022-05-31 14:35:00,102.33,102.43,102.27,102.4,11258.0,97.8894,97.985,97.832,97.9564,11258.0
2022-05-31 14:40:00,102.37,102.41,102.17,102.2,20197.0,97.9277,97.9659,97.7363,97.765,20197.0
2022-05-31 14:45:00,102.16,102.17,101.94,102.05,51358.0,97.7268,97.7363,97.5163,97.6215,51358.0
2022-05-31 14:50:00,102.04,102.16,101.97,101.98,32288.0,97.612,97.7268,97.545,97.5546,32288.0
2022-05-31 14:55:00,101.98,102.18,101.95,102.15,25443.0,97.5546,97.7459,97.5259,97.7172,25443.0
2022-05-31 15:00:00,102.12,102.17,101.96,102.11,29069.0,97.6885,97.7363,97.5354,97.6789,29069.0
2022-05-31 15:05:00,102.09,102.28,102.01,102.25,14659.0,97.6598,97.8416,97.5833,97.8129,14659.0
2022-05-31 15:10:00,102.23,102.29,102.01,102.17,20977.0,97.7937,97.8511,97.5833,97.7363,20977.0
2022-05-31 15:15:00,102.17,102.44,102.15,102.15,31415.0,97.7363,97.9946,97.7172,97.7172,31415.0
2022-05-31 15:20:00,102.17,102.41,102.15,102.3,24384.0,97.7363,97.9659,97.7172,97.8607,24384.0
2022-05-31 15:25:00,102.32,102.4,102.23,102.4,18270.0,97.8798,97.9564,97.7937,97.9564,18270.0
2022-05-31 15:30:00,102.4,102.54,102.39,102.46,19143.0,97.9564,98.0903,97.9468,98.0137,19143.0
2022-05-31 15:35:00,102.44,102.46,102.27,102.41,51443.0,97.9946,98.0137,97.832,97.9659,51443.0
2022-05-31 15:40:00,102.42,102.42,102.17,102.17,45217.0,97.9755,97.9755,97.7363,97.7363,45217.0
2022-05-31 15:45:00,102.16,102.3,102.08,102.25,71318.0,97.7268,97.8607,97.6502,97.8129,71318.0
2022-05-31 15:50:00,102.23,102.45,102.07,102.31,134148.0,97.7937,98.0042,97.6407,97.8703,134148.0
2022-05-31 15:55:00,102.31,102.48,102.23,102.39,313624.0,97.8703,98.0329,97.7937,97.9468,313624.0
2022-06-01 09:30:00,102.32,103.19,101.68,103.05,116335.0,97.8798,98.7121,97.2676,98.5781,116335.0
2022-06-01 09:35:00,103.09,103.45,102.47,102.51,32462.0,98.6164,98.9608,98.0233,98.0616,32462.0
2022-06-01 09:40:00,102.6,102.96,102.43,102.53,22295.0,98.1477,98.492,97.985,98.0807,22295.0
2022-06-01 09:45:00,102.61,102.82,102.39,102.59,28532.0,98.1572,98.3581,97.9468,98.1381,28532.0
2022-06-01 09:50:00,102.73,103.47,102.64,103.47,27921.0,98.272,98.9799,98.1859,98.9799,27921.0
2022-06-01 09:55:00,103.44,103.49,103.17,103.33,19070.0,98.9512,98.999,98.6929,98.846,19070.0
2022-06-01 10:00:00,103.34,103.34,102.91,102.93,18079.0,98.8556,98.8556,98.4442,98.4634,18079.0
2022-06-01 10:05:00,102.9,102.9,102.28,102.45,22062.0,98.4347,98.4347,97.8416,98.0042,22062.0
2022-06-01 10:10:00,102.47,102.51,102.36,102.48,15539.0,98.0233,98.0616,97.9181,98.0329,15539.0
2022-06-01 10:15:00,102.5,102.53,102.21,102.21,17915.0,98.052,98.0807,97.7746,97.7746,17915.0
2022-06-01 10:20:00,102.23,102.51,102.17,102.51,18433.0,97.7937,98.0616,97.7363,98.0616,18433.0
2022-06-01 10:25:00,102.52,102.6,102.26,102.32,29783.0,98.0711,98.1477,97.8224,97.8798,29783.0
2022-06-01 10:30:00,102.29,102.47,101.98,102.06,24211.0,97.8511,98.0233,97.5546,97.6311,24211.0
2022-06-01 10:35:00,102.07,102.21,101.94,102.16,46562.0,97.6407,97.7746,97.5163,97.7268,46562.0
2022-06-01 10:40:00,102.16,102.42,102.08,102.37,30509.0,97.7268,97.9755,97.6502,97.9277,30509.0
2022-06-01 10:45:00,102.33,102.38,102.03,102.07,16357.0,97.8894,97.9372,97.6024,97.6407,16357.0
2022-06-01 10:50:00,102.08,102.29,102.08,102.25,37560.0,97.6502,97.8511,97.6502,97.8129,37560.0
2022-06-01 10:55:00,102.19,102.41,102.13,102.29,15990.0,97.7555,97.9659,97.6981,97.8511,15990.0
2022-06-01 11:00:00,102.29,102.43,102.2,102.37,40896.0,97.8511,97.985,97.765,97.9277,40896.0
2022-06-01 11:05:00,102.37,102.42,102.15,102.24,18227.0,97.9277,97.9755,97.7172,97.8033,18227.0
2022-06-01 11:10:00,102.2,102.3,102.01,102.02,16807.0,97.765,97.8607,97.5833,97.5928,16807.0
2022-06-01 11:15:00,102.04,102.11,101.84,101.92,23352.0,97.612,97.6789,97.4207,97.4972,23352.0
2022-06-01 11:20:00,101.92,102.02,101.86,101.89,17845.0,97.4972,97.5928,97.4398,97.4685,17845.0
2022-06-01 11:25:00,101.92,101.93,101.66,101.93,15489.0,97.4972,97.5067,97.2485,97.5067,15489.0
2022-06-01 11:30:00,101.91,102.05,101.88,101.89,25292.0,97.4876,97.6215,97.4589,97.4685,25292.0
2022-06-01 11:35:00,101.88,101.95,101.74,101.86,18149.0,97.4589,97.5259,97.325,97.4398,18149.0
2022-06-01 11:40:00,101.84,101.86,101.65,101.74,32292.0,97.4207,97.4398,97.2389,97.325,32292.0
2022-06-01 11:45:00,101.75,101.81,101.68,101.69,14235.0,97.3346,97.392,97.2676,97.2772,14235.0
2022-06-01 11:50:00,101.66,101.77,101.55,101.76,17092.0,97.2485,97.3537,97.1432,97.3441,17092.0
2022-06-01 11:55:00,101.75,101.78,101.67,101.75,10298.0,97.3346,97.3633,97.258,97.3346,10298.0
2022-06-01 12:00:00,101.79,101.81,101.64,101.74,33100.0,97.3728,97.392,97.2293,97.325,33100.0
2022-06-01 12:05:00,101.77,101.84,101.68,101.84,19490.0,97.3537,97.4207,97.2676,97.4207,19490.0
2022-06-01 12:10:00,101.8,101.87,101.71,101.86,41945.0,97.3824,97.4493,97.2963,97.4398,41945.0
2022-06-01 12:15:00,101.83,101.97,101.77,101.87,16514.0,97.4111,97.545,97.3537,97.4493,16514.0
2022-06-01 12:20:00,101.85,101.96,101.72,101.75,10153.0,97.4302,97.5354,97.3059,97.3346,10153.0
2022-06-01 12:25:00,101.73,101.77,101.67,101.69,32654.0,97.3154,97.3537,97.258,97.2772,32654.0
2022-06-01 12:30:00,101.66,101.84,101.63,101.73,18104.0,97.2485,97.4207,97.2198,97.3154,18104.0
2022-06-01 12:35:00,101.73,101.75,101.64,101.71,21501.0,97.3154,97.3346,97.2293,97.2963,21501.0
2022-06-01 12:40:00,101.71,101.75,101.63,101.64,19527.0,97.2963,97.3346,97.2198,97.2293,19527.0
2022-06-01 12:45:00,101.61,101.68,101.53,101.63,14833.0,97.2006,97.2676,97.1241,97.2198,14833.0
2022-06-01 12:50:00,101.63,101.77,101.57,101.75,15097.0,97.2198,97.3537,97.1624,97.3346,15097.0
2022-06-01 12:55:00,101.75,101.92,101.73,101.91,16570.0,97.3346,97.4972,97.3154,97.4876,16570.0
2022-06-01 13:00:00,101.91,101.98,101.88,101.98,14175.0,97.4876,97.5546,97.4589,97.5546,14175.0
2022-06-01 13:05:00,101.96,102.17,101.96,102.17,40291.0,97.5354,97.7363,97.5354,97.7363,40291.0
2022-06-01 13:10:00,102.19,102.21,101.99,102.07,18035.0,97.7555,97.7746,97.5641,97.6407,18035.0
2022-06-01 13:15:00,102.07,102.33,102.05,102.25,32287.0,97.6407,97.8894,97.6215,97.8129,32287.0
2022-06-01 13:20:00,102.24,102.26,102.15,102.17,16949.0,97.8033,97.8224,97.7172,97.7363,16949.0
2022-06-01 13:25:00,102.18,102.33,102.18,102.26,10241.0,97.7459,97.8894,97.7459,97.8224,10241.0
2022-06-01 13:30:00,102.25,102.3,102.15,102.3,9187.0,97.8129,97.8607,97.7172,97.8607,9187.0
2022-06-01 13:35:00,102.27,102.42,102.27,102.34,9319.0,97.832,97.9755,97.832,97.899,9319.0
2022-06-01 13:40:00,102.33,102.34,102.14,102.2,10498.0,97.8894,97.899,97.7076,97.765,10498.0
2022-06-01 13:45:00,102.19,102.29,102.17,102.22,12074.0,97.7555,97.8511,97.7363,97.7842,12074.0
2022-06-01 13:50:00,102.22,102.28,102.12,102.12,12962.0,97.7842,97.8416,97.6885,97.6885,12962.0
2022-06-01 13:55:00,102.11,102.2,102.09,102.12,7902.0,97.6789,97.765,97.6598,97.6885,7902.0
2022-06-01 14:00:00,102.08,102.18,102.06,102.16,9860.0,97.6502,97.7459,97.6311,97.7268,9860.0
2022-06-01 14:05:00,102.13,102.21,101.95,102.06,14325.0,97.6981,97.7746,97.5259,97.6311,14325.0
2022-06-01 14:10:00,102.07,102.09,101.96,102.02,20952.0,97.6407,97.6598,97.5354,97.5928,20952.0
2022-06-01 14:15:00,102.0,102.1,101.98,102.06,27614.0,97.5737,97.6694,97.5546,97.6311,27614.0
2022-06-01 14:20:00,102.05,102.31,102.02,102.31,12581.0,97.6215,97.8703,97.5928,97.8703,12581.0
2022-06-01 14:25:00,102.33,102.44,102.25,102.26,16962.0,97.8894,97.9946,97.8129,97.8224,16962.0
2022-06-01 14:30:00,102.25,102.28,102.18,102.21,9742.0,97.8129,97.8416,97.7459,97.7746,9742.0
2022-06-01 14:35:00,102.22,102.32,102.19,102.22,17090.0,97.7842,97.8798,97.7555,97.7842,17090.0
2022-06-01 14:40:00,102.19,102.41,102.19,102.34,10590.0,97.7555,97.9659,97.7555,97.899,10590.0
2022-06-01 14:45:00,102.37,102.37,102.23,102.29,15687.0,97.9277,97.9277,97.7937,97.8511,15687.0
2022-06-01 14:50:00,102.28,102.31,102.09,102.09,12874.0,97.8416,97.8703,97.6598,97.6598,12874.0
2022-06-01 14:55:00,102.11,102.2,102.09,102.19,18241.0,97.6789,97.765,97.6598,97.7555,18241.0
2022-06-01 15:00:00,102.17,102.23,102.08,102.13,24150.0,97.7363,97.7937,97.6502,97.6981,24150.0
2022-06-01 15:05:00,102.12,102.2,102.07,102.12,10673.0,97.6885,97.765,97.6407,97.6885,10673.0
2022-06-01 15:10:00,102.12,102.25,102.1,102.21,13646.0,97.6885,97.8129,97.6694,97.7746,13646.0
2022-06-01 15:15:00,102.17,102.36,102.16,102.33,14786.0,97.7363,97.9181,97.7268,97.8894,14786.0
2022-06-01 15:20:00,102.33,102.34,102.25,102.29,21434.0,97.8894,97.899,97.8129,97.8511,21434.0
2022-06-01 15:25:00,102.28,102.33,102.21,102.29,35951.0,97.8416,97.8894,97.7746,97.8511,35951.0
2022-06-01 15:30:00,102.3,102.35,102.21,102.28,25139.0,97.8607,97.9085,97.7746,97.8416,25139.0
2022-06-01 15:35:00,102.26,102.38,102.21,102.35,29119.0,97.8224,97.9372,97.7746,97.9085,29119.0
2022-06-01 15:40:00,102.38,102.46,102.26,102.27,31979.0,97.9372,98.0137,97.8224,97.832,31979.0
2022-06-01 15:45:00,102.25,102.33,102.17,102.29,79065.0,97.8129,97.8894,97.7363,97.8511,79065.0
2022-06-01 15:50:00,102.27,102.33,101.91,101.92,81336.0,97.832,97.8894,97.4876,97.4972,81336.0
2022-06-01 15:55:00,101.91,102.06,101.85,101.96,243651.0,97.4876,97.6311,97.4302,97.5354,243651.0
2022-06-02 09:30:00,102.39,102.51,101.92,102.3,34639.0,97.9468,98.0616,97.4972,97.8607,34639.0
2022-06-02 09:35:00,102.21,102.21,101.86,102.18,13079.0,97.7746,97.7746,97.4398,97.7459,13079.0
2022-06-02 09:40:00,102.05,102.48,102.03,102.1,14714.0,97.6215,98.0329,97.6024,97.6694,14714.0
2022-06-02 09:45:00,102.08,102.44,102.04,102.33,23842.0,97.6502,97.9946,97.612,97.8894,23842.0
2022-06-02 09:50:00,102.27,102.41,102.18,102.24,12830.0,97.832,97.9659,97.7459,97.8033,12830.0
2022-06-02 09:55:00,102.2,102.2,101.95,102.0,13180.0,97.765,97.765,97.5259,97.5737,13180.0
2022-06-02 10:00:00,101.98,102.12,101.93,102.06,14864.0,97.5546,97.6885,97.5067,97.6311,14864.0
2022-06-02 10:05:00,102.08,102.25,101.97,101.99,13898.0,97.6502,97.8129,97.545,97.5641,13898.0
2022-06-02 10:10:00,102.02,102.56,102.0,102.46,8805.0,97.5928,98.1094,97.5737,98.0137,8805.0
2022-06-02 10:15:00,102.44,102.44,102.08,102.09,10168.0,97.9946,97.9946,97.6502,97.6598,10168.0
2022-06-02 10:20:00,102.15,102.36,101.9,101.95,16457.0,97.7172,97.9181,97.478,97.5259,16457.0
2022-06-02 10:25:00,101.95,102.21,101.91,102.21,18682.0,97.5259,97.7746,97.4876,97.7746,18682.0
2022-06-02 10:30:00,102.23,102.4,102.2,102.34,4258.0,97.7937,97.9564,97.765,97.899,4258.0
2022-06-02 10:35:00,102.33,102.46,102.27,102.45,8214.0,97.8894,98.0137,97.832,98.0042,8214.0
2022-06-02 10:40:00,102.45,102.53,102.38,102.43,10952.0,98.0042,98.0807,97.9372,97.985,10952.0
2022-06-02 10:45:00,102.39,102.47,102.18,102.33,10288.0,97.9468,98.0233,97.7459,97.8894,10288.0
2022-06-02 10:50:00,102.31,102.51,102.29,102.5,10104.0,97.8703,98.0616,97.8511,98.052,10104.0
2022-06-02 10:55:00,102.54,102.54,102.3,102.52,9441.0,98.0903,98.0903,97.8607,98.0711,9441.0
2022-06-02 11:00:00,102.47,102.71,102.43,102.71,6888.0,98.0233,98.2529,97.985,98.2529,6888.0
2022-06-02 11:05:00,102.73,102.73,102.52,102.62,10528.0,98.272,98.272,98.0711,98.1668,10528.0
2022-06-02 11:10:00,102.65,102.81,102.62,102.72,10012.0,98.1955,98.3486,98.1668,98.2625,10012.0
2022-06-02 11:15:00,102.74,102.81,102.65,102.68,10945.0,98.2816,98.3486,98.1955,98.2242,10945.0
2022-06-02 11:20:00,102.66,102.73,102.6,102.7,12357.0,98.2051,98.272,98.1477,98.2433,12357.0
2022-06-02 11:25:00,102.68,102.76,102.49,102.63,9820.0,98.2242,98.3007,98.0424,98.1764,9820.0
2022-06-02 11:30:00,102.58,102.62,102.48,102.6,5631.0,98.1285,98.1668,98.0329,98.1477,5631.0
2022-06-02 11:35:00,102.54,102.55,102.39,102.48,10235.0,98.0903,98.0998,97.9468,98.0329,10235.0
2022-06-02 11:40:00,102.5,102.84,102.5,102.81,12905.0,98.052,98.3773,98.052,98.3486,12905.0
2022-06-02 11:45:00,102.79,103.01,102.71,102.95,9831.0,98.3294,98.5399,98.2529,98.4825,9831.0
2022-06-02 11:50:00,103.0,103.1,102.91,102.93,12772.0,98.5303,98.626,98.4442,98.4634,12772.0
2022-06-02 11:55:00,102.96,103.0,102.8,102.8,11752.0,98.492,98.5303,98.339,98.339,11752.0
2022-06-02 12:00:00,102.8,102.85,102.74,102.83,4869.0,98.339,98.3868,98.2816,98.3677,4869.0
2022-06-02 12:05:00,102.84,102.88,102.79,102.82,9526.0,98.3773,98.4155,98.3294,98.3581,9526.0
2022-06-02 12:10:00,102.85,102.94,102.78,102.84,8156.0,98.3868,98.4729,98.3199,98.3773,8156.0
2022-06-02 12:15:00,102.87,102.92,102.83,102.91,19321.0,98.406,98.4538,98.3677,98.4442,19321.0
2022-06-02 12:20:00,102.92,102.97,102.85,102.89,24982.0,98.4538,98.5016,98.3868,98.4251,24982.0
2022-06-02 12:25:00,102.91,102.92,102.65,102.65,20392.0,98.4442,98.4538,98.1955,98.1955,20392.0
2022-06-02 12:30:00,102.69,102.71,102.56,102.64,16245.0,98.2338,98.2529,98.1094,98.1859,16245.0
2022-06-02 12:35:00,102.63,102.81,102.6,102.7,30389.0,98.1764,98.3486,98.1477,98.2433,30389.0
2022-06-02 12:40:00,102.67,102.7,102.46,102.49,29537.0,98.2146,98.2433,98.0137,98.0424,29537.0
2022-06-02 12:45:00,102.52,102.52,102.32,102.33,15235.0,98.0711,98.0711,97.8798,97.8894,15235.0
2022-06-02 12:50:00,102.34,102.41,102.23,102.23,26245.0,97.899,97.9659,97.7937,97.7937,26245.0
2022-06-02 12:55:00,102.21,102.35,102.19,102.23,27180.0,97.7746,97.9085,97.7555,97.7937,27180.0
2022-06-02 13:00:00,102.22,102.39,102.2,102.29,27426.0,97.7842,97.9468,97.765,97.8511,27426.0
2022-06-02 13:05:00,102.29,102.33,102.22,102.3,19440.0,97.8511,97.8894,97.7842,97.8607,19440.0
2022-06-02 13:10:00,102.3,102.41,102.21,102.41,34150.0,97.8607,97.9659,97.7746,97.9659,34150.0
2022-06-02 13:15:00,102.36,102.39,102.27,102.28,21567.0,97.9181,97.9468,97.832,97.8416,21567.0
2022-06-02 13:20:00,102.27,102.56,102.25,102.47,35670.0,97.832,98.1094,97.8129,98.0233,35670.0
2022-06-02 13:25:00,102.53,102.56,102.28,102.29,26713.0,98.0807,98.1094,97.8416,97.8511,26713.0
2022-06-02 13:30:00,102.28,102.45,102.26,102.36,28240.0,97.8416,98.0042,97.8224,97.9181,28240.0
2022-06-02 13:35:00,102.36,102.48,102.33,102.42,30697.0,97.9181,98.0329,97.8894,97.9755,30697.0
2022-06-02 13:40:00,102.42,102.48,102.26,102.42,24245.0,97.9755,98.0329,97.8224,97.9755,24245.0
2022-06-02 13:45:00,102.45,102.47,102.36,102.46,14660.0,98.0042,98.0233,97.9181,98.0137,14660.0
2022-06-02 13:50:00,102.46,102.49,102.38,102.38,15143.0,98.0137,98.0424,97.9372,97.9372,15143.0
2022-06-02 13:55:00,102.38,102.4,102.29,102.35,11868.0,97.9372,97.9564,97.8511,97.9085,11868.0
2022-06-02 14:00:00,102.38,102.38,102.22,102.22,13406.0,97.9372,97.9372,97.7842,97.7842,13406.0
2022-06-02 14:05:00,102.21,102.26,102.1,102.13,14791.0,97.7746,97.8224,97.6694,97.6981,14791.0
2022-06-02 14:10:00,102.13,102.16,101.95,102.06,17050.0,97.6981,97.7268,97.5259,97.6311,17050.0
2022-06-02 14:15:00,102.07,102.17,102.03,102.09,20586.0,97.6407,97.7363,97.6024,97.6598,20586.0
2022-06-02 14:20:00,102.09,102.17,102.04,102.08,21789.0,97.6598,97.7363,97.612,97.6502,21789.0
2022-06-02 14:25:00,102.06,102.18,102.05,102.15,23647.0,97.6311,97.7459,97.6215,97.7172,23647.0
2022-06-02 14:30:00,102.16,102.39,102.15,102.32,18941.0,97.7268,97.9468,97.7172,97.8798,18941.0
2022-06-02 14:35:00,102.3,102.42,102.2,102.38,20217.0,97.8607,97.9755,97.765,97.9372,20217.0
2022-06-02 14:40:00,102.37,102.44,102.32,102.4,15282.0,97.9277,97.9946,97.8798,97.9564,15282.0
2022-06-02 14:45:00,102.41,102.47,102.39,102.4,10581.0,97.9659,98.0233,97.9468,97.9564,10581.0
2022-06-02 14:50:00,102.4,102.51,102.37,102.48,16965.0,97.9564,98.0616,97.9277,98.0329,16965.0
2022-06-02 14:55:00,102.46,102.48,102.23,102.25,16498.0,98.0137,98.0329,97.7937,97.8129,16498.0
2022-06-02 15:00:00,102.27,102.39,102.21,102.34,18082.0,97.832,97.9468,97.7746,97.899,18082.0
2022-06-02 15:05:00,102.32,102.33,102.25,102.28,10744.0,97.8798,97.8894,97.8129,97.8416,10744.0
2022-06-02 15:10:00,102.25,102.43,102.25,102.38,25136.0,97.8129,97.985,97.8129,97.9372,25136.0
2022-06-02 15:15:00,102.39,102.41,102.31,102.33,15167.0,97.9468,97.9659,97.8703,97.8894,15167.0
2022-06-02 15:20:00,102.33,102.47,102.32,102.45,18739.0,97.8894,98.0233,97.8798,98.0042,18739.0
2022-06-02 15:25:00,102.45,102.52,102.3,102.43,25030.0,98.0042,98.0711,97.8607,97.985,25030.0
2022-06-02 15:30:00,102.45,102.59,102.44,102.53,16925.0,98.0042,98.1381,97.9946,98.0807,16925.0
2022-06-02 15:35:00,102.52,102.54,102.44,102.44,22273.0,98.0711,98.0903,97.9946,97.9946,22273.0
2022-06-02 15:40:00,102.44,102.52,102.44,102.49,23222.0,97.9946,98.0711,97.9946,98.0424,23222.0
2022-06-02 15:45:00,102.49,102.61,102.48,102.55,37484.0,98.0424,98.1572,98.0329,98.0998,37484.0
2022-06-02 15:50:00,102.55,102.7,102.48,102.66,52972.0,98.0998,98.2433,98.0329,98.2051,52972.0
2022-06-02 15:55:00,102.66,102.93,102.65,102.91,118344.0,98.2051,98.4634,98.1955,98.4442,118344.0
2022-06-03 09:30:00,102.14,102.5,102.0,102.31,49233.0,97.7076,98.052,97.5737,97.8703,49233.0
2022-06-03 09:35:00,102.28,102.44,101.99,102.44,11641.0,97.8416,97.9946,97.5641,97.9946,11641.0
2022-06-03 09:40:00,102.45,102.45,101.93,102.09,12107.0,98.0042,98.0042,97.5067,97.6598,12107.0
2022-06-03 09:45:00,102.01,102.15,101.82,101.95,50913.0,97.5833,97.7172,97.4015,97.5259,50913.0
2022-06-03 09:50:00,101.97,102.17,101.79,102.09,22535.0,97.545,97.7363,97.3728,97.6598,22535.0
2022-06-03 09:55:00,102.09,102.25,102.02,102.13,109438.0,97.6598,97.8129,97.5928,97.6981,109438.0
2022-06-03 10:00:00,102.15,102.27,101.93,102.19,9625.0,97.7172,97.832,97.5067,97.7555,9625.0
2022-06-03 10:05:00,102.2,102.55,102.18,102.18,12212.0,97.765,98.0998,97.7459,97.7459,12212.0
2022-06-03 10:10:00,102.17,102.17,101.89,102.11,64403.0,97.7363,97.7363,97.4685,97.6789,64403.0
2022-06-03 10:15:00,102.03,102.11,101.76,101.85,10571.0,97.6024,97.6789,97.3441,97.4302,10571.0
2022-06-03 10:20:00,101.76,101.88,101.68,101.82,10777.0,97.3441,97.4589,97.2676,97.4015,10777.0
2022-06-03 10:25:00,101.8,102.03,101.72,101.95,65815.0,97.3824,97.6024,97.3059,97.5259,65815.0
2022-06-03 10:30:00,101.9,101.91,101.56,101.67,82886.0,97.478,97.4876,97.1528,97.258,82886.0
2022-06-03 10:35:00,101.64,101.8,101.54,101.8,60811.0,97.2293,97.3824,97.1337,97.3824,60811.0
2022-06-03 10:40:00,101.76,101.84,101.62,101.84,6135.0,97.3441,97.4207,97.2102,97.4207,6135.0
2022-06-03 10:45:00,101.8,102.12,101.74,102.08,5652.0,97.3824,97.6885,97.325,97.6502,5652.0
2022-06-03 10:50:00,102.05,102.21,102.05,102.13,3218.0,97.6215,97.7746,97.6215,97.6981,3218.0
2022-06-03 10:55:00,102.16,102.2,102.07,102.08,4822.0,97.7268,97.765,97.6407,97.6502,4822.0
2022-06-03 11:00:00,102.07,102.16,101.9,101.9,5726.0,97.6407,97.7268,97.478,97.478,5726.0
2022-06-03 11:05:00,101.92,101.92,101.67,101.78,7369.0,97.4972,97.4972,97.258,97.3633,7369.0
2022-06-03 11:10:00,101.76,101.81,101.71,101.8,16424.0,97.3441,97.392,97.2963,97.3824,16424.0
2022-06-03 11:15:00,101.81,101.86,101.72,101.84,8329.0,97.392,97.4398,97.3059,97.4207,8329.0
2022-06-03 11:20:00,101.84,101.87,101.81,101.82,2557.0,97.4207,97.4493,97.392,97.4015,2557.0
2022-06-03 11:25:00,101.82,101.87,101.68,101.77,16993.0,97.4015,97.4493,97.2676,97.3537,16993.0
2022-06-03 11:30:00,101.74,101.95,101.67,101.93,46079.0,97.325,97.5259,97.258,97.5067,46079.0
2022-06-03 11:35:00,101.96,102.19,101.92,102.12,8463.0,97.5354,97.7555,97.4972,97.6885,8463.0
2022-06-03 11:40:00,102.16,102.2,102.09,102.15,5783.0,97.7268,97.765,97.6598,97.7172,5783.0
2022-06-03 11:45:00,102.18,102.2,101.78,101.78,81602.0,97.7459,97.765,97.3633,97.3633,81602.0
2022-06-03 11:50:00,101.75,101.76,101.54,101.57,26433.0,97.3346,97.3441,97.1337,97.1624,26433.0
2022-06-03 11:55:00,101.6,101.75,101.57,101.74,2832.0,97.1911,97.3346,97.1624,97.325,2832.0
2022-06-03 12:00:00,101.77,101.83,101.74,101.74,5874.0,97.3537,97.4111,97.325,97.325,5874.0
2022-06-03 12:05:00,101.81,101.87,101.76,101.77,8880.0,97.392,97.4493,97.3441,97.3537,8880.0
2022-06-03 12:10:00,101.72,101.72,101.66,101.68,5968.0,97.3059,97.3059,97.2485,97.2676,5968.0
2022-06-03 12:15:00,101.71,101.78,101.61,101.61,5055.0,97.2963,97.3633,97.2006,97.2006,5055.0
2022-06-03 12:20:00,101.54,101.79,101.53,101.74,3795.0,97.1337,97.3728,97.1241,97.325,3795.0
2022-06-03 12:25:00,101.77,101.79,101.68,101.76,6461.0,97.3537,97.3728,97.2676,97.3441,6461.0
2022-06-03 12:30:00,101.76,101.8,101.74,101.76,3053.0,97.3441,97.3824,97.325,97.3441,3053.0
2022-06-03 12:35:00,101.72,101.93,101.71,101.93,3858.0,97.3059,97.5067,97.2963,97.5067,3858.0
2022-06-03 12:40:00,101.91,101.92,101.83,101.84,3424.0,97.4876,97.4972,97.4111,97.4207,3424.0
2022-06-03 12:45:00,101.85,101.93,101.81,101.9,2529.0,97.4302,97.5067,97.392,97.478,2529.0
2022-06-03 12:50:00,101.89,101.95,101.81,101.95,3670.0,97.4685,97.5259,97.392,97.5259,3670.0
2022-06-03 12:55:00,101.95,102.04,101.95,101.98,13365.0,97.5259,97.612,97.5259,97.5546,13365.0
2022-06-03 13:00:00,101.98,102.14,101.94,102.13,58824.0,97.5546,97.7076,97.5163,97.6981,58824.0
2022-06-03 13:05:00,102.16,102.19,101.99,102.01,3349.0,97.7268,97.7555,97.5641,97.5833,3349.0
2022-06-03 13:10:00,101.96,102.01,101.87,101.9,4987.0,97.5354,97.5833,97.4493,97.478,4987.0
2022-06-03 13:15:00,101.87,101.87,101.69,101.74,12005.0,97.4493,97.4493,97.2772,97.325,12005.0
2022-06-03 13:20:00,101.76,101.84,101.72,101.84,2894.0,97.3441,97.4207,97.3059,97.4207,2894.0
2022-06-03 13:25:00,101.84,101.87,101.78,101.8,4675.0,97.4207,97.4493,97.3633,97.3824,4675.0
2022-06-03 13:30:00,101.81,101.81,101.74,101.78,6125.0,97.392,97.392,97.325,97.3633,6125.0
2022-06-03 13:35:00,101.8,101.84,101.76,101.78,6061.0,97.3824,97.4207,97.3441,97.3633,6061.0
2022-06-03 13:40:00,101.79,101.79,101.52,101.65,22276.0,97.3728,97.3728,97.1145,97.2389,22276.0
2022-06-03 13:45:00,101.62,101.7,101.6,101.68,8292.0,97.2102,97.2867,97.1911,97.2676,8292.0
2022-06-03 13:50:00,101.7,101.76,101.67,101.69,5060.0,97.2867,97.3441,97.258,97.2772,5060.0
2022-06-03 13:55:00,101.67,101.69,101.62,101.64,30476.0,97.258,97.2772,97.2102,97.2293,30476.0
2022-06-03 14:00:00,101.62,101.67,101.53,101.63,16392.0,97.2102,97.258,97.1241,97.2198,16392.0
2022-06-03 14:05:00,101.61,101.63,101.56,101.57,13159.0,97.2006,97.2198,97.1528,97.1624,13159.0
2022-06-03 14:10:00,101.59,101.66,101.58,101.63,8200.0,97.1815,97.2485,97.1719,97.2198,8200.0
2022-06-03 14:15:00,101.64,101.64,101.56,101.63,4262.0,97.2293,97.2293,97.1528,97.2198,4262.0
2022-06-03 14:20:00,101.65,101.65,101.47,101.5,6630.0,97.2389,97.2389,97.0667,97.0954,6630.0
2022-06-03 14:25:00,101.51,101.57,101.47,101.57,14373.0,97.105,97.1624,97.0667,97.1624,14373.0
2022-06-03 14:30:00,101.59,101.59,101.4,101.41,7185.0,97.1815,97.1815,96.9997,97.0093,7185.0
2022-06-03 14:35:00,101.4,101.41,101.12,101.13,10946.0,96.9997,97.0093,96.7319,96.7415,10946.0
2022-06-03 14:40:00,101.14,101.23,101.1,101.23,12906.0,96.751,96.8371,96.7128,96.8371,12906.0
2022-06-03 14:45:00,101.22,101.31,101.18,101.28,10246.0,96.8276,96.9137,96.7893,96.885,10246.0
2022-06-03 14:50:00,101.3,101.31,101.17,101.3,33430.0,96.9041,96.9137,96.7797,96.9041,33430.0
2022-06-03 14:55:00,101.3,101.36,101.28,101.33,9431.0,96.9041,96.9615,96.885,96.9328,9431.0
2022-06-03 15:00:00,101.33,101.38,101.28,101.34,10223.0,96.9328,96.9806,96.885,96.9423,10223.0
2022-06-03 15:05:00,101.34,101.35,101.2,101.24,45644.0,96.9423,96.9519,96.8084,96.8467,45644.0
2022-06-03 15:10:00,101.26,101.3,101.14,101.2,18854.0,96.8658,96.9041,96.751,96.8084,18854.0
2022-06-03 15:15:00,101.18,101.18,101.04,101.1,16975.0,96.7893,96.7893,96.6554,96.7128,16975.0
2022-06-03 15:20:00,101.1,101.12,100.97,101.02,9295.0,96.7128,96.7319,96.5884,96.6362,9295.0
2022-06-03 15:25:00,101.02,101.22,101.01,101.22,14464.0,96.6362,96.8276,96.6267,96.8276,14464.0
2022-06-03 15:30:00,101.19,101.2,101.13,101.17,20076.0,96.7989,96.8084,96.7415,96.7797,20076.0
2022-06-03 15:35:00,101.15,101.22,100.99,101.19,23844.0,96.7606,96.8276,96.6075,96.7989,23844.0
2022-06-03 15:40:00,101.18,101.23,101.05,101.07,19801.0,96.7893,96.8371,96.6649,96.6841,19801.0
2022-06-03 15:45:00,101.08,101.19,100.97,101.09,37967.0,96.6936,96.7989,96.5884,96.7032,37967.0
2022-06-03 15:50:00,101.07,101.25,101.0,101.21,56153.0,96.6841,96.8563,96.6171,96.818,56153.0
2022-06-03 15:55:00,101.23,101.29,100.9,100.94,102278.0,96.8371,96.8945,96.5214,96.5597,102278.0
2022-06-06 09:30:00,101.13,102.08,101.13,101.96,48588.0,96.7415,97.6502,96.7415,97.5354,48588.0
2022-06-06 09:35:00,101.93,102.02,101.33,101.82,14417.0,97.5067,97.5928,96.9328,97.4015,14417.0
2022-06-06 09:40:00,101.82,102.45,101.78,102.11,28308.0,97.4015,98.0042,97.3633,97.6789,28308.0
2022-06-06 09:45:00,102.17,102.25,101.83,102.01,8308.0,97.7363,97.8129,97.4111,97.5833,8308.0
2022-06-06 09:50:00,102.05,102.37,102.05,102.18,12997.0,97.6215,97.9277,97.6215,97.7459,12997.0
2022-06-06 09:55:00,102.15,102.56,102.01,102.47,18180.0,97.7172,98.1094,97.5833,98.0233,18180.0
2022-06-06 10:00:00,102.46,102.72,102.41,102.7,23612.0,98.0137,98.2625,97.9659,98.2433,23612.0
2022-06-06 10:05:00,102.7,102.78,102.48,102.51,18450.0,98.2433,98.3199,98.0329,98.0616,18450.0
2022-06-06 10:10:00,102.49,102.54,102.28,102.46,10400.0,98.0424,98.0903,97.8416,98.0137,10400.0
2022-06-06 10:15:00,102.47,102.51,102.31,102.33,6076.0,98.0233,98.0616,97.8703,97.8894,6076.0
2022-06-06 10:20:00,102.29,102.32,102.07,102.13,13445.0,97.8511,97.8798,97.6407,97.6981,13445.0
2022-06-06 10:25:00,102.14,102.35,102.09,102.15,9954.0,97.7076,97.9085,97.6598,97.7172,9954.0
2022-06-06 10:30:00,102.22,102.6,102.18,102.58,47972.0,97.7842,98.1477,97.7459,98.1285,47972.0
2022-06-06 10:35:00,102.54,102.54,102.26,102.36,9302.0,98.0903,98.0903,97.8224,97.9181,9302.0
2022-06-06 10:40:00,102.41,102.41,102.22,102.26,4844.0,97.9659,97.9659,97.7842,97.8224,4844.0
2022-06-06 10:45:00,102.26,102.26,102.1,102.19,14330.0,97.8224,97.8224,97.6694,97.7555,14330.0
2022-06-06 10:50:00,102.18,102.3,102.15,102.15,4749.0,97.7459,97.8607,97.7172,97.7172,4749.0
2022-06-06 10:55:00,102.15,102.36,102.15,102.24,8386.0,97.7172,97.9181,97.7172,97.8033,8386.0
2022-06-06 11:00:00,102.29,102.32,102.17,102.19,14316.0,97.8511,97.8798,97.7363,97.7555,14316.0
2022-06-06 11:05:00,102.17,102.21,102.0,102.02,16205.0,97.7363,97.7746,97.5737,97.5928,16205.0
2022-06-06 11:10:00,102.01,102.01,101.7,101.73,110140.0,97.5833,97.5833,97.2867,97.3154,110140.0
2022-06-06 11:15:00,101.71,101.75,101.21,101.27,28780.0,97.2963,97.3346,96.818,96.8754,28780.0
2022-06-06 11:20:00,101.19,101.58,101.19,101.58,19863.0,96.7989,97.1719,96.7989,97.1719,19863.0
2022-06-06 11:25:00,101.58,101.7,101.52,101.63,43795.0,97.1719,97.2867,97.1145,97.2198,43795.0
2022-06-06 11:30:00,101.6,101.67,101.52,101.57,16246.0,97.1911,97.258,97.1145,97.1624,16246.0
2022-06-06 11:35:00,101.56,101.66,101.53,101.61,11451.0,97.1528,97.2485,97.1241,97.2006,11451.0
2022-06-06 11:40:00,101.65,101.76,101.64,101.75,9759.0,97.2389,97.3441,97.2293,97.3346,9759.0
2022-06-06 11:45:00,101.75,101.8,101.55,101.55,8244.0,97.3346,97.3824,97.1432,97.1432,8244.0
2022-06-06 11:50:00,101.6,101.64,101.51,101.54,4045.0,97.1911,97.2293,97.105,97.1337,4045.0
2022-06-06 11:55:00,101.56,101.69,101.56,101.68,6984.0,97.1528,97.2772,97.1528,97.2676,6984.0
2022-06-06 12:00:00,101.64,101.64,101.25,101.28,5900.0,97.2293,97.2293,96.8563,96.885,5900.0
2022-06-06 12:05:00,101.28,101.42,101.23,101.29,16656.0,96.885,97.0189,96.8371,96.8945,16656.0
2022-06-06 12:10:00,101.26,101.32,101.11,101.16,129225.0,96.8658,96.9232,96.7223,96.7702,129225.0
2022-06-06 12:15:00,101.15,101.3,101.13,101.3,28814.0,96.7606,96.9041,96.7415,96.9041,28814.0
2022-06-06 12:20:00,101.25,101.3,101.17,101.28,14009.0,96.8563,96.9041,96.7797,96.885,14009.0
2022-06-06 12:25:00,101.23,101.3,101.13,101.17,21891.0,96.8371,96.9041,96.7415,96.7797,21891.0
2022-06-06 12:30:00,101.12,101.27,101.1,101.27,6108.0,96.7319,96.8754,96.7128,96.8754,6108.0
2022-06-06 12:35:00,101.29,101.38,101.24,101.37,4828.0,96.8945,96.9806,96.8467,96.971,4828.0
2022-06-06 12:40:00,101.35,101.48,101.33,101.45,5701.0,96.9519,97.0763,96.9328,97.0476,5701.0
2022-06-06 12:45:00,101.45,101.48,101.29,101.33,8267.0,97.0476,97.0763,96.8945,96.9328,8267.0
2022-06-06 12:50:00,101.27,101.3,101.24,101.3,4666.0,96.8754,96.9041,96.8467,96.9041,4666.0
2022-06-06 12:55:00,101.28,101.42,101.26,101.37,5974.0,96.885,97.0189,96.8658,96.971,5974.0
2022-06-06 13:00:00,101.34,101.35,101.27,101.27,2528.0,96.9423,96.9519,96.8754,96.8754,2528.0
2022-06-06 13:05:00,101.21,101.33,101.21,101.27,5928.0,96.818,96.9328,96.818,96.8754,5928.0
2022-06-06 13:10:00,101.3,101.31,101.13,101.13,6499.0,96.9041,96.9137,96.7415,96.7415,6499.0
2022-06-06 13:15:00,101.09,101.21,101.04,101.1,7718.0,96.7032,96.818,96.6554,96.7128,7718.0
2022-06-06 13:20:00,101.1,101.21,101.05,101.19,12104.0,96.7128,96.818,96.6649,96.7989,12104.0
2022-06-06 13:25:00,101.18,101.19,101.03,101.07,7627.0,96.7893,96.7989,96.6458,96.6841,7627.0
2022-06-06 13:30:00,101.1,101.15,101.08,101.15,2967.0,96.7128,96.7606,96.6936,96.7606,2967.0
2022-06-06 13:35:00,101.11,101.32,101.08,101.27,12013.0,96.7223,96.9232,96.6936,96.8754,12013.0
2022-06-06 13:40:00,101.27,101.32,101.24,101.28,5497.0,96.8754,96.9232,96.8467,96.885,5497.0
2022-06-06 13:45:00,101.28,101.3,101.14,101.19,11319.0,96.885,96.9041,96.751,96.7989,11319.0
2022-06-06 13:50:00,101.18,101.27,101.12,101.12,7335.0,96.7893,96.8754,96.7319,96.7319,7335.0
2022-06-06 13:55:00,101.13,101.16,101.06,101.09,6719.0,96.7415,96.7702,96.6745,96.7032,6719.0
2022-06-06 14:00:00,101.1,101.14,101.07,101.1,6601.0,96.7128,96.751,96.6841,96.7128,6601.0
2022-06-06 14:05:00,101.11,101.12,100.97,101.07,10896.0,96.7223,96.7319,96.5884,96.6841,10896.0
2022-06-06 14:10:00,101.07,101.07,100.98,101.01,5975.0,96.6841,96.6841,96.598,96.6267,5975.0
2022-06-06 14:15:00,101.01,101.01,100.91,100.93,4679.0,96.6267,96.6267,96.531,96.5501,4679.0
2022-06-06 14:20:00,100.9,100.91,100.63,100.65,6371.0,96.5214,96.531,96.2632,96.2823,6371.0
2022-06-06 14:25:00,100.62,100.84,100.55,100.84,17960.0,96.2536,96.464,96.1866,96.464,17960.0
2022-06-06 14:30:00,100.8,100.9,100.77,100.86,21548.0,96.4258,96.5214,96.3971,96.4832,21548.0
2022-06-06 14:35:00,100.86,100.88,100.76,100.8,6998.0,96.4832,96.5023,96.3875,96.4258,6998.0
2022-06-06 14:40:00,100.8,100.86,100.75,100.86,3803.0,96.4258,96.4832,96.378,96.4832,3803.0
2022-06-06 14:45:00,100.87,101.02,100.87,100.98,10243.0,96.4927,96.6362,96.4927,96.598,10243.0
2022-06-06 14:50:00,100.96,101.0,100.74,100.89,11012.0,96.5788,96.6171,96.3684,96.5119,11012.0
2022-06-06 14:55:00,100.89,100.95,100.85,100.92,12359.0,96.5119,96.5693,96.4736,96.5406,12359.0
2022-06-06 15:00:00,100.9,101.01,100.85,100.95,7599.0,96.5214,96.6267,96.4736,96.5693,7599.0
2022-06-06 15:05:00,100.97,100.99,100.86,100.88,12594.0,96.5884,96.6075,96.4832,96.5023,12594.0
2022-06-06 15:10:00,100.9,101.01,100.85,100.95,11946.0,96.5214,96.6267,96.4736,96.5693,11946.0
2022-06-06 15:15:00,100.96,101.08,100.92,100.92,10365.0,96.5788,96.6936,96.5406,96.5406,10365.0
2022-06-06 15:20:00,100.91,101.0,100.83,100.94,13013.0,96.531,96.6171,96.4545,96.5597,13013.0
2022-06-06 15:25:00,100.95,100.96,100.84,100.91,10577.0,96.5693,96.5788,96.464,96.531,10577.0
2022-06-06 15:30:00,100.89,100.99,100.87,100.89,15137.0,96.5119,96.6075,96.4927,96.5119,15137.0
2022-06-06 15:35:00,100.9,100.9,100.74,100.83,17366.0,96.5214,96.5214,96.3684,96.4545,17366.0
2022-06-06 15:40:00,100.82,101.02,100.78,101.01,22940.0,96.4449,96.6362,96.4067,96.6267,22940.0
2022-06-06 15:45:00,101.0,101.04,100.71,100.8,42660.0,96.6171,96.6554,96.3397,96.4258,42660.0
2022-06-06 15:50:00,100.81,101.06,100.79,100.98,73352.0,96.4353,96.6745,96.4162,96.598,73352.0
2022-06-06 15:55:00,100.96,101.04,100.79,100.87,113499.0,96.5788,96.6554,96.4162,96.4927,113499.0
2022-06-07 09:30:00,100.3,100.63,100.16,100.37,44318.0,95.9475,96.2632,95.8136,96.0144,44318.0
2022-06-07 09:35:00,100.41,100.74,100.26,100.35,8782.0,96.0527,96.3684,95.9092,95.9953,8782.0
2022-06-07 09:40:00,100.35,100.85,100.35,100.69,12189.0,95.9953,96.4736,95.9953,96.3206,12189.0
2022-06-07 09:45:00,100.61,100.65,100.44,100.58,9743.0,96.244,96.2823,96.0814,96.2153,9743.0
2022-06-07 09:50:00,100.56,100.62,100.31,100.39,9197.0,96.1962,96.2536,95.957,96.0336,9197.0
2022-06-07 09:55:00,100.33,100.49,100.31,100.39,16327.0,95.9762,96.1292,95.957,96.0336,16327.0
2022-06-07 10:00:00,100.38,100.49,100.32,100.47,10507.0,96.024,96.1292,95.9666,96.1101,10507.0
2022-06-07 10:05:00,100.37,100.6,100.34,100.45,16369.0,96.0144,96.2345,95.9857,96.091,16369.0
2022-06-07 10:10:00,100.5,100.6,100.46,100.5,11476.0,96.1388,96.2345,96.1005,96.1388,11476.0
2022-06-07 10:15:00,100.47,100.59,100.39,100.44,8081.0,96.1101,96.2249,96.0336,96.0814,8081.0
2022-06-07 10:20:00,100.47,100.65,100.37,100.58,10134.0,96.1101,96.2823,96.0144,96.2153,10134.0
2022-06-07 10:25:00,100.61,100.86,100.44,100.76,35807.0,96.244,96.4832,96.0814,96.3875,35807.0
2022-06-07 10:30:00,100.76,101.0,100.67,100.97,21924.0,96.3875,96.6171,96.3014,96.5884,21924.0
2022-06-07 10:35:00,100.97,101.19,100.97,101.15,13681.0,96.5884,96.7989,96.5884,96.7606,13681.0
2022-06-07 10:40:00,101.13,101.21,101.05,101.21,7258.0,96.7415,96.818,96.6649,96.818,7258.0
2022-06-07 10:45:00,101.09,101.21,101.05,101.17,4877.0,96.7032,96.818,96.6649,96.7797,4877.0
2022-06-07 10:50:00,101.18,101.27,101.12,101.22,7722.0,96.7893,96.8754,96.7319,96.8276,7722.0
2022-06-07 10:55:00,101.2,101.28,101.15,101.17,8456.0,96.8084,96.885,96.7606,96.7797,8456.0
2022-06-07 11:00:00,101.14,101.2,101.13,101.14,13322.0,96.751,96.8084,96.7415,96.751,13322.0
2022-06-07 11:05:00,101.14,101.19,100.99,101.0,26638.0,96.751,96.7989,96.6075,96.6171,26638.0
2022-06-07 11:10:00,101.0,101.13,100.96,101.0,31121.0,96.6171,96.7415,96.5788,96.6171,31121.0
2022-06-07 11:15:00,101.0,101.11,100.94,100.95,15293.0,96.6171,96.7223,96.5597,96.5693,15293.0
2022-06-07 11:20:00,100.97,101.03,100.88,100.91,16720.0,96.5884,96.6458,96.5023,96.531,16720.0
2022-06-07 11:25:00,100.89,100.94,100.83,100.85,22569.0,96.5119,96.5597,96.4545,96.4736,22569.0
2022-06-07 11:30:00,100.84,100.91,100.67,100.67,39409.0,96.464,96.531,96.3014,96.3014,39409.0
2022-06-07 11:35:00,100.7,100.84,100.64,100.72,12595.0,96.3301,96.464,96.2727,96.3493,12595.0
2022-06-07 11:40:00,100.68,100.74,100.6,100.67,4101.0,96.311,96.3684,96.2345,96.3014,4101.0
2022-06-07 11:45:00,100.65,100.69,100.39,100.39,6238.0,96.2823,96.3206,96.0336,96.0336,6238.0
2022-06-07 11:50:00,100.37,100.62,100.36,100.51,12486.0,96.0144,96.2536,96.0049,96.1484,12486.0
2022-06-07 11:55:00,100.48,100.65,100.46,100.62,7453.0,96.1197,96.2823,96.1005,96.2536,7453.0
2022-06-07 12:00:00,100.62,100.7,100.59,100.69,14594.0,96.2536,96.3301,96.2249,96.3206,14594.0
2022-06-07 12:05:00,100.66,100.66,100.52,100.57,74308.0,96.2919,96.2919,96.1579,96.2058,74308.0
2022-06-07 12:10:00,100.62,100.7,100.52,100.57,19239.0,96.2536,96.3301,96.1579,96.2058,19239.0
2022-06-07 12:15:00,100.57,100.65,100.48,100.61,25633.0,96.2058,96.2823,96.1197,96.244,25633.0
2022-06-07 12:20:00,100.61,100.69,100.55,100.69,20683.0,96.244,96.3206,96.1866,96.3206,20683.0
2022-06-07 12:25:00,100.65,100.73,100.51,100.69,26766.0,96.2823,96.3588,96.1484,96.3206,26766.0
2022-06-07 12:30:00,100.67,100.71,100.52,100.62,5667.0,96.3014,96.3397,96.1579,96.2536,5667.0
2022-06-07 12:35:00,100.6,100.79,100.55,100.78,27125.0,96.2345,96.4162,96.1866,96.4067,27125.0
2022-06-07 12:40:00,100.79,100.9,100.76,100.8,5269.0,96.4162,96.5214,96.3875,96.4258,5269.0
2022-06-07 12:45:00,100.85,100.93,100.84,100.9,6537.0,96.4736,96.5501,96.464,96.5214,6537.0
2022-06-07 12:50:00,100.88,101.03,100.86,101.0,11113.0,96.5023,96.6458,96.4832,96.6171,11113.0
2022-06-07 12:55:00,101.0,101.0,100.82,100.87,19777.0,96.6171,96.6171,96.4449,96.4927,19777.0
2022-06-07 13:00:00,100.9,100.92,100.82,100.88,5875.0,96.5214,96.5406,96.4449,96.5023,5875.0
2022-06-07 13:05:00,100.9,100.97,100.9,100.93,3835.0,96.5214,96.5884,96.5214,96.5501,3835.0
2022-06-07 13:10:00,100.96,101.11,100.89,101.02,16880.0,96.5788,96.7223,96.5119,96.6362,16880.0
2022-06-07 13:15:00,101.03,101.18,100.99,101.15,11678.0,96.6458,96.7893,96.6075,96.7606,11678.0
2022-06-07 13:20:00,101.12,101.21,101.08,101.17,6607.0,96.7319,96.818,96.6936,96.7797,6607.0
2022-06-07 13:25:00,101.17,101.21,101.11,101.14,9935.0,96.7797,96.818,96.7223,96.751,9935.0
2022-06-07 13:30:00,101.16,101.22,101.13,101.14,17203.0,96.7702,96.8276,96.7415,96.751,17203.0
2022-06-07 13:35:00,101.14,101.27,101.12,101.22,28879.0,96.751,96.8754,96.7319,96.8276,28879.0
2022-06-07 13:40:00,101.23,101.26,101.1,101.16,9758.0,96.8371,96.8658,96.7128,96.7702,9758.0
2022-06-07 13:45:00,101.15,101.2,101.07,101.15,23267.0,96.7606,96.8084,96.6841,96.7606,23267.0
2022-06-07 13:50:00,101.16,101.22,101.1,101.13,16397.0,96.7702,96.8276,96.7128,96.7415,16397.0
2022-06-07 13:55:00,101.1,101.11,101.0,101.02,8402.0,96.7128,96.7223,96.6171,96.6362,8402.0
2022-06-07 14:00:00,101.0,101.24,101.0,101.23,16765.0,96.6171,96.8467,96.6171,96.8371,16765.0
2022-06-07 14:05:00,101.21,101.31,101.16,101.3,8964.0,96.818,96.9137,96.7702,96.9041,8964.0
2022-06-07 14:10:00,101.35,101.37,101.26,101.37,12415.0,96.9519,96.971,96.8658,96.971,12415.0
2022-06-07 14:15:00,101.34,101.38,101.23,101.29,14190.0,96.9423,96.9806,96.8371,96.8945,14190.0
2022-06-07 14:20:00,101.27,101.39,101.25,101.26,17331.0,96.8754,96.9902,96.8563,96.8658,17331.0
2022-06-07 14:25:00,101.27,101.35,101.27,101.31,8362.0,96.8754,96.9519,96.8754,96.9137,8362.0
2022-06-07 14:30:00,101.3,101.48,101.28,101.42,26143.0,96.9041,97.0763,96.885,97.0189,26143.0
2022-06-07 14:35:00,101.41,101.57,101.36,101.56,18309.0,97.0093,97.1624,96.9615,97.1528,18309.0
2022-06-07 14:40:00,101.53,101.53,101.31,101.31,14437.0,97.1241,97.1241,96.9137,96.9137,14437.0
2022-06-07 14:45:00,101.28,101.4,101.26,101.33,38452.0,96.885,96.9997,96.8658,96.9328,38452.0
2022-06-07 14:50:00,101.33,101.44,101.33,101.4,15626.0,96.9328,97.038,96.9328,96.9997,15626.0
2022-06-07 14:55:00,101.39,101.49,101.33,101.45,35504.0,96.9902,97.0858,96.9328,97.0476,35504.0
2022-06-07 15:00:00,101.46,101.57,101.44,101.53,13844.0,97.0571,97.1624,97.038,97.1241,13844.0
2022-06-07 15:05:00,101.51,101.51,101.42,101.45,7257.0,97.105,97.105,97.0189,97.0476,7257.0
2022-06-07 15:10:00,101.45,101.57,101.37,101.55,60516.0,97.0476,97.1624,96.971,97.1432,60516.0
2022-06-07 15:15:00,101.55,101.57,101.49,101.55,14748.0,97.1432,97.1624,97.0858,97.1432,14748.0
2022-06-07 15:20:00,101.54,101.58,101.47,101.52,12359.0,97.1337,97.1719,97.0667,97.1145,12359.0
2022-06-07 15:25:00,101.52,101.56,101.46,101.51,22148.0,97.1145,97.1528,97.0571,97.105,22148.0
2022-06-07 15:30:00,101.49,101.57,101.45,101.57,27186.0,97.0858,97.1624,97.0476,97.1624,27186.0
2022-06-07 15:35:00,101.58,101.75,101.56,101.75,50927.0,97.1719,97.3346,97.1528,97.3346,50927.0
2022-06-07 15:40:00,101.75,101.83,101.75,101.76,17232.0,97.3346,97.4111,97.3346,97.3441,17232.0
2022-06-07 15:45:00,101.75,101.87,101.72,101.87,47380.0,97.3346,97.4493,97.3059,97.4493,47380.0
2022-06-07 15:50:00,101.86,101.91,101.68,101.8,50967.0,97.4398,97.4876,97.2676,97.3824,50967.0
2022-06-07 15:55:00,101.79,101.84,101.63,101.76,184555.0,97.3728,97.4207,97.2198,97.3441,184555.0
2022-06-08 09:30:00,102.2,102.33,101.7,101.92,109494.0,97.765,97.8894,97.2867,97.4972,109494.0
2022-06-08 09:35:00,102.01,102.04,101.6,101.93,22324.0,97.5833,97.612,97.1911,97.5067,22324.0
2022-06-08 09:40:00,101.98,102.62,101.98,102.55,12634.0,97.5546,98.1668,97.5546,98.0998,12634.0
2022-06-08 09:45:00,102.56,102.94,102.41,102.94,18320.0,98.1094,98.4729,97.9659,98.4729,18320.0
2022-06-08 09:50:00,102.94,103.08,102.75,102.8,17218.0,98.4729,98.6068,98.2912,98.339,17218.0
2022-06-08 09:55:00,102.76,102.95,102.67,102.82,13367.0,98.3007,98.4825,98.2146,98.3581,13367.0
2022-06-08 10:00:00,102.82,102.94,102.59,102.8,13856.0,98.3581,98.4729,98.1381,98.339,13856.0
2022-06-08 10:05:00,102.79,102.92,102.58,102.58,14385.0,98.3294,98.4538,98.1285,98.1285,14385.0
2022-06-08 10:10:00,102.55,102.71,102.46,102.52,15854.0,98.0998,98.2529,98.0137,98.0711,15854.0
2022-06-08 10:15:00,102.52,102.56,102.32,102.47,11612.0,98.0711,98.1094,97.8798,98.0233,11612.0
2022-06-08 10:20:00,102.49,102.76,102.49,102.75,18287.0,98.0424,98.3007,98.0424,98.2912,18287.0
2022-06-08 10:25:00,102.72,102.8,102.55,102.69,17760.0,98.2625,98.339,98.0998,98.2338,17760.0
2022-06-08 10:30:00,102.67,102.88,102.66,102.77,18014.0,98.2146,98.4155,98.2051,98.3103,18014.0
2022-06-08 10:35:00,102.76,102.91,102.72,102.75,10291.0,98.3007,98.4442,98.2625,98.2912,10291.0
2022-06-08 10:40:00,102.75,102.86,102.54,102.68,15364.0,98.2912,98.3964,98.0903,98.2242,15364.0
2022-06-08 10:45:00,102.7,102.92,102.7,102.87,14985.0,98.2433,98.4538,98.2433,98.406,14985.0
2022-06-08 10:50:00,102.84,103.07,102.84,103.07,15543.0,98.3773,98.5973,98.3773,98.5973,15543.0
2022-06-08 10:55:00,103.08,103.11,102.89,102.9,20215.0,98.6068,98.6355,98.4251,98.4347,20215.0
2022-06-08 11:00:00,102.93,103.0,102.7,102.77,16463.0,98.4634,98.5303,98.2433,98.3103,16463.0
2022-06-08 11:05:00,102.76,102.79,102.6,102.65,12864.0,98.3007,98.3294,98.1477,98.1955,12864.0
2022-06-08 11:10:00,102.66,102.89,102.63,102.88,12482.0,98.2051,98.4251,98.1764,98.4155,12482.0
2022-06-08 11:15:00,102.87,103.06,102.81,103.06,10988.0,98.406,98.5877,98.3486,98.5877,10988.0
2022-06-08 11:20:00,103.04,103.04,102.89,102.95,14430.0,98.5686,98.5686,98.4251,98.4825,14430.0
2022-06-08 11:25:00,102.91,103.09,102.89,103.01,11187.0,98.4442,98.6164,98.4251,98.5399,11187.0
2022-06-08 11:30:00,103.04,103.21,103.04,103.14,16012.0,98.5686,98.7312,98.5686,98.6642,16012.0
2022-06-08 11:35:00,103.14,103.29,103.12,103.27,13258.0,98.6642,98.8077,98.6451,98.7886,13258.0
2022-06-08 11:40:00,103.28,103.39,103.23,103.3,17136.0,98.7982,98.9034,98.7503,98.8173,17136.0
2022-06-08 11:45:00,103.3,103.49,103.3,103.43,16443.0,98.8173,98.999,98.8173,98.9417,16443.0
2022-06-08 11:50:00,103.41,103.52,103.37,103.46,14346.0,98.9225,99.0277,98.8843,98.9704,14346.0
2022-06-08 11:55:00,103.45,103.56,103.42,103.55,13953.0,98.9608,99.066,98.9321,99.0564,13953.0
2022-06-08 12:00:00,103.52,103.62,103.46,103.54,14463.0,99.0277,99.1234,98.9704,99.0469,14463.0
2022-06-08 12:05:00,103.56,103.56,103.34,103.5,15809.0,99.066,99.066,98.8556,99.0086,15809.0
2022-06-08 12:10:00,103.53,103.66,103.43,103.5,11843.0,99.0373,99.1617,98.9417,99.0086,11843.0
2022-06-08 12:15:00,103.5,103.58,103.47,103.56,8220.0,99.0086,99.0851,98.9799,99.066,8220.0
2022-06-08 12:20:00,103.56,103.56,103.37,103.37,14828.0,99.066,99.066,98.8843,98.8843,14828.0
2022-06-08 12:25:00,103.36,103.46,103.29,103.37,11759.0,98.8747,98.9704,98.8077,98.8843,11759.0
2022-06-08 12:30:00,103.4,103.4,103.0,103.03,20689.0,98.913,98.913,98.5303,98.559,20689.0
2022-06-08 12:35:00,103.0,103.0,102.77,102.81,9723.0,98.5303,98.5303,98.3103,98.3486,9723.0
2022-06-08 12:40:00,102.83,102.83,102.53,102.53,14459.0,98.3677,98.3677,98.0807,98.0807,14459.0
2022-06-08 12:45:00,102.53,102.62,102.43,102.6,13600.0,98.0807,98.1668,97.985,98.1477,13600.0
2022-06-08 12:50:00,102.62,102.77,102.6,102.77,11392.0,98.1668,98.3103,98.1477,98.3103,11392.0
2022-06-08 12:55:00,102.74,102.81,102.73,102.77,10476.0,98.2816,98.3486,98.272,98.3103,10476.0
2022-06-08 13:00:00,102.77,102.8,102.53,102.56,17433.0,98.3103,98.339,98.0807,98.1094,17433.0
2022-06-08 13:05:00,102.55,102.58,102.47,102.54,9061.0,98.0998,98.1285,98.0233,98.0903,9061.0
2022-06-08 13:10:00,102.56,102.59,102.31,102.43,15624.0,98.1094,98.1381,97.8703,97.985,15624.0
2022-06-08 13:15:00,102.46,102.59,102.38,102.38,32707.0,98.0137,98.1381,97.9372,97.9372,32707.0
2022-06-08 13:20:00,102.4,102.42,102.22,102.34,14120.0,97.9564,97.9755,97.7842,97.899,14120.0
2022-06-08 13:25:00,102.37,102.38,102.1,102.1,12491.0,97.9277,97.9372,97.6694,97.6694,12491.0
2022-06-08 13:30:00,102.09,102.21,101.91,101.93,15765.0,97.6598,97.7746,97.4876,97.5067,15765.0
2022-06-08 13:35:00,101.88,102.0,101.86,101.97,25689.0,97.4589,97.5737,97.4398,97.545,25689.0
2022-06-08 13:40:00,101.95,102.06,101.84,101.99,18724.0,97.5259,97.6311,97.4207,97.5641,18724.0
2022-06-08 13:45:00,101.98,102.0,101.87,101.92,10381.0,97.5546,97.5737,97.4493,97.4972,10381.0
2022-06-08 13:50:00,101.88,101.99,101.84,101.86,14960.0,97.4589,97.5641,97.4207,97.4398,14960.0
2022-06-08 13:55:00,101.82,101.88,101.69,101.75,9068.0,97.4015,97.4589,97.2772,97.3346,9068.0
2022-06-08 14:00:00,101.76,101.93,101.74,101.85,12448.0,97.3441,97.5067,97.325,97.4302,12448.0
2022-06-08 14:05:00,101.84,101.85,101.7,101.81,9296.0,97.4207,97.4302,97.2867,97.392,9296.0
2022-06-08 14:10:00,101.79,101.82,101.67,101.73,8124.0,97.3728,97.4015,97.258,97.3154,8124.0
2022-06-08 14:15:00,101.73,101.79,101.6,101.63,14460.0,97.3154,97.3728,97.1911,97.2198,14460.0
2022-06-08 14:20:00,101.62,101.82,101.62,101.71,10246.0,97.2102,97.4015,97.2102,97.2963,10246.0
2022-06-08 14:25:00,101.7,101.74,101.46,101.6,11406.0,97.2867,97.325,97.0571,97.1911,11406.0
2022-06-08 14:30:00,101.55,101.62,101.47,101.52,11939.0,97.1432,97.2102,97.0667,97.1145,11939.0
2022-06-08 14:35:00,101.49,101.55,101.42,101.48,12445.0,97.0858,97.1432,97.0189,97.0763,12445.0
2022-06-08 14:40:00,101.46,101.6,101.46,101.57,10957.0,97.0571,97.1911,97.0571,97.1624,10957.0
2022-06-08 14:45:00,101.58,101.66,101.56,101.57,6758.0,97.1719,97.2485,97.1528,97.1624,6758.0
2022-06-08 14:50:00,101.59,101.64,101.49,101.49,9934.0,97.1815,97.2293,97.0858,97.0858,9934.0
2022-06-08 14:55:00,101.49,101.57,101.47,101.55,11364.0,97.0858,97.1624,97.0667,97.1432,11364.0
2022-06-08 15:00:00,101.54,101.55,101.36,101.38,10705.0,97.1337,97.1432,96.9615,96.9806,10705.0
2022-06-08 15:05:00,101.35,101.4,101.24,101.4,11717.0,96.9519,96.9997,96.8467,96.9997,11717.0
2022-06-08 15:10:00,101.36,101.52,101.34,101.52,11311.0,96.9615,97.1145,96.9423,97.1145,11311.0
2022-06-08 15:15:00,101.53,101.61,101.51,101.58,11553.0,97.1241,97.2006,97.105,97.1719,11553.0
2022-06-08 15:20:00,101.61,101.73,101.6,101.73,21565.0,97.2006,97.3154,97.1911,97.3154,21565.0
2022-06-08 15:25:00,101.72,101.8,101.69,101.72,9361.0,97.3059,97.3824,97.2772,97.3059,9361.0
2022-06-08 15:30:00,101.72,101.9,101.71,101.9,23616.0,97.3059,97.478,97.2963,97.478,23616.0
2022-06-08 15:35:00,101.89,101.97,101.86,101.95,18203.0,97.4685,97.545,97.4398,97.5259,18203.0
2022-06-08 15:40:00,101.92,101.97,101.81,101.81,21228.0,97.4972,97.545,97.392,97.392,21228.0
2022-06-08 15:45:00,101.81,101.82,101.5,101.5,31654.0,97.392,97.4015,97.0954,97.0954,31654.0
2022-06-08 15:50:00,101.5,101.68,101.44,101.51,54715.0,97.0954,97.2676,97.038,97.105,54715.0
2022-06-08 15:55:00,101.55,101.59,101.32,101.39,153802.0,97.1432,97.1815,96.9232,96.9902,153802.0
2022-06-09 09:30:00,100.22,101.06,100.22,100.6,63060.0,95.871,96.6745,95.871,96.2345,63060.0
2022-06-09 09:35:00,100.48,100.63,100.38,100.38,21306.0,96.1197,96.2632,96.024,96.024,21306.0
2022-06-09 09:40:00,100.49,100.51,100.06,100.12,17920.0,96.1292,96.1484,95.7179,95.7753,17920.0
2022-06-09 09:45:00,100.12,100.54,100.03,100.49,12778.0,95.7753,96.1771,95.6892,96.1292,12778.0
2022-06-09 09:50:00,100.45,101.03,100.44,100.81,12437.0,96.091,96.6458,96.0814,96.4353,12437.0
2022-06-09 09:55:00,100.87,101.12,100.82,101.12,23475.0,96.4927,96.7319,96.4449,96.7319,23475.0
2022-06-09 10:00:00,101.13,101.13,100.77,100.77,22235.0,96.7415,96.7415,96.3971,96.3971,22235.0
2022-06-09 10:05:00,100.77,100.79,100.59,100.6,8210.0,96.3971,96.4162,96.2249,96.2345,8210.0
2022-06-09 10:10:00,100.59,100.72,100.37,100.48,9529.0,96.2249,96.3493,96.0144,96.1197,9529.0
2022-06-09 10:15:00,100.45,100.78,100.4,100.56,23948.0,96.091,96.4067,96.0431,96.1962,23948.0
2022-06-09 10:20:00,100.53,100.75,100.53,100.75,18944.0,96.1675,96.378,96.1675,96.378,18944.0
2022-06-09 10:25:00,100.75,100.84,100.58,100.84,9602.0,96.378,96.464,96.2153,96.464,9602.0
2022-06-09 10:30:00,100.86,100.96,100.68,100.74,23266.0,96.4832,96.5788,96.311,96.3684,23266.0
2022-06-09 10:35:00,100.7,100.86,100.62,100.74,20085.0,96.3301,96.4832,96.2536,96.3684,20085.0
2022-06-09 10:40:00,100.74,100.79,100.41,100.49,18625.0,96.3684,96.4162,96.0527,96.1292,18625.0
2022-06-09 10:45:00,100.5,100.62,100.32,100.58,22525.0,96.1388,96.2536,95.9666,96.2153,22525.0
2022-06-09 10:50:00,100.58,100.72,100.55,100.65,20069.0,96.2153,96.3493,96.1866,96.2823,20069.0
2022-06-09 10:55:00,100.6,100.92,100.58,100.81,16395.0,96.2345,96.5406,96.2153,96.4353,16395.0
2022-06-09 11:00:00,100.78,100.85,100.51,100.67,16833.0,96.4067,96.4736,96.1484,96.3014,16833.0
2022-06-09 11:05:00,100.65,100.67,100.49,100.57,15370.0,96.2823,96.3014,96.1292,96.2058,15370.0
2022-06-09 11:10:00,100.56,100.75,100.55,100.74,10826.0,96.1962,96.378,96.1866,96.3684,10826.0
2022-06-09 11:15:00,100.71,100.78,100.61,100.72,11135.0,96.3397,96.4067,96.244,96.3493,11135.0
2022-06-09 11:20:00,100.76,100.93,100.76,100.84,5029.0,96.3875,96.5501,96.3875,96.464,5029.0
2022-06-09 11:25:00,100.82,100.88,100.7,100.77,8309.0,96.4449,96.5023,96.3301,96.3971,8309.0
2022-06-09 11:30:00,100.73,100.84,100.68,100.75,10076.0,96.3588,96.464,96.311,96.378,10076.0
2022-06-09 11:35:00,100.77,100.8,100.66,100.75,8359.0,96.3971,96.4258,96.2919,96.378,8359.0
2022-06-09 11:40:00,100.77,101.02,100.73,100.95,6080.0,96.3971,96.6362,96.3588,96.5693,6080.0
2022-06-09 11:45:00,100.92,101.03,100.82,100.84,19643.0,96.5406,96.6458,96.4449,96.464,19643.0
2022-06-09 11:50:00,100.81,100.97,100.76,100.89,12945.0,96.4353,96.5884,96.3875,96.5119,12945.0
2022-06-09 11:55:00,100.93,101.02,100.93,101.02,5201.0,96.5501,96.6362,96.5501,96.6362,5201.0
2022-06-09 12:00:00,101.03,101.14,100.86,100.92,74524.0,96.6458,96.751,96.4832,96.5406,74524.0
2022-06-09 12:05:00,100.89,100.92,100.69,100.84,8826.0,96.5119,96.5406,96.3206,96.464,8826.0
2022-06-09 12:10:00,100.84,100.89,100.67,100.76,11349.0,96.464,96.5119,96.3014,96.3875,11349.0
2022-06-09 12:15:00,100.74,100.74,100.61,100.67,13253.0,96.3684,96.3684,96.244,96.3014,13253.0
2022-06-09 12:20:00,100.7,100.8,100.69,100.77,6343.0,96.3301,96.4258,96.3206,96.3971,6343.0
2022-06-09 12:25:00,100.75,100.85,100.71,100.8,8899.0,96.378,96.4736,96.3397,96.4258,8899.0
2022-06-09 12:30:00,100.8,100.91,100.72,100.79,12219.0,96.4258,96.531,96.3493,96.4162,12219.0
2022-06-09 12:35:00,100.81,100.81,100.68,100.69,10078.0,96.4353,96.4353,96.311,96.3206,10078.0
2022-06-09 12:40:00,100.71,100.82,100.7,100.8,6786.0,96.3397,96.4449,96.3301,96.4258,6786.0
2022-06-09 12:45:00,100.79,100.79,100.66,100.72,6986.0,96.4162,96.4162,96.2919,96.3493,6986.0
2022-06-09 12:50:00,100.71,100.79,100.6,100.61,7771.0,96.3397,96.4162,96.2345,96.244,7771.0
2022-06-09 12:55:00,100.62,100.85,100.58,100.85,4792.0,96.2536,96.4736,96.2153,96.4736,4792.0
2022-06-09 13:00:00,100.87,100.97,100.86,100.95,6698.0,96.4927,96.5884,96.4832,96.5693,6698.0
2022-06-09 13:05:00,100.98,101.24,100.97,101.15,33833.0,96.598,96.8467,96.5884,96.7606,33833.0
2022-06-09 13:10:00,101.15,101.24,101.13,101.22,13206.0,96.7606,96.8467,96.7415,96.8276,13206.0
2022-06-09 13:15:00,101.21,101.22,101.13,101.17,4981.0,96.818,96.8276,96.7415,96.7797,4981.0
2022-06-09 13:20:00,101.16,101.21,101.03,101.05,8167.0,96.7702,96.818,96.6458,96.6649,8167.0
2022-06-09 13:25:00,101.04,101.07,100.86,100.89,10009.0,96.6554,96.6841,96.4832,96.5119,10009.0
2022-06-09 13:30:00,100.86,100.93,100.74,100.85,70452.0,96.4832,96.5501,96.3684,96.4736,70452.0
2022-06-09 13:35:00,100.84,100.91,100.76,100.88,7153.0,96.464,96.531,96.3875,96.5023,7153.0
2022-06-09 13:40:00,100.86,100.86,100.72,100.84,10596.0,96.4832,96.4832,96.3493,96.464,10596.0
2022-06-09 13:45:00,100.82,100.96,100.81,100.96,5445.0,96.4449,96.5788,96.4353,96.5788,5445.0
2022-06-09 13:50:00,100.97,101.02,100.93,100.98,4514.0,96.5884,96.6362,96.5501,96.598,4514.0
2022-06-09 13:55:00,100.95,101.07,100.9,101.07,10701.0,96.5693,96.6841,96.5214,96.6841,10701.0
2022-06-09 14:00:00,101.04,101.06,100.88,100.88,10359.0,96.6554,96.6745,96.5023,96.5023,10359.0
2022-06-09 14:05:00,100.88,100.97,100.86,100.86,6854.0,96.5023,96.5884,96.4832,96.4832,6854.0
2022-06-09 14:10:00,100.85,100.88,100.77,100.88,6805.0,96.4736,96.5023,96.3971,96.5023,6805.0
2022-06-09 14:15:00,100.88,100.91,100.82,100.85,5779.0,96.5023,96.531,96.4449,96.4736,5779.0
2022-06-09 14:20:00,100.86,100.91,100.68,100.72,7615.0,96.4832,96.531,96.311,96.3493,7615.0
2022-06-09 14:25:00,100.69,100.79,100.69,100.73,6557.0,96.3206,96.4162,96.3206,96.3588,6557.0
2022-06-09 14:30:00,100.71,100.72,100.51,100.55,9060.0,96.3397,96.3493,96.1484,96.1866,9060.0
2022-06-09 14:35:00,100.56,100.67,100.53,100.59,21577.0,96.1962,96.3014,96.1675,96.2249,21577.0
2022-06-09 14:40:00,100.59,100.59,100.45,100.49,8108.0,96.2249,96.2249,96.091,96.1292,8108.0
2022-06-09 14:45:00,100.48,100.56,100.45,100.51,6883.0,96.1197,96.1962,96.091,96.1484,6883.0
2022-06-09 14:50:00,100.5,100.57,100.44,100.51,7805.0,96.1388,96.2058,96.0814,96.1484,7805.0
2022-06-09 14:55:00,100.48,100.57,100.33,100.33,10513.0,96.1197,96.2058,95.9762,95.9762,10513.0
2022-06-09 15:00:00,100.29,100.37,100.24,100.26,26988.0,95.9379,96.0144,95.8901,95.9092,26988.0
2022-06-09 15:05:00,100.23,100.26,100.01,100.03,17364.0,95.8805,95.9092,95.6701,95.6892,17364.0
2022-06-09 15:10:00,100.04,100.09,99.95,99.95,18840.0,95.6988,95.7466,95.6127,95.6127,18840.0
2022-06-09 15:15:00,99.93,100.14,99.91,100.1,21810.0,95.5935,95.7944,95.5744,95.7562,21810.0
2022-06-09 15:20:00,100.11,100.18,100.05,100.15,12549.0,95.7657,95.8327,95.7083,95.804,12549.0
2022-06-09 15:25:00,100.13,100.15,99.91,99.93,27117.0,95.7849,95.804,95.5744,95.5935,27117.0
2022-06-09 15:30:00,99.92,99.95,99.82,99.83,19313.0,95.584,95.6127,95.4883,95.4979,19313.0
2022-06-09 15:35:00,99.81,99.93,99.8,99.84,23217.0,95.4787,95.5935,95.4692,95.5074,23217.0
2022-06-09 15:40:00,99.84,99.84,99.61,99.66,20177.0,95.5074,95.5074,95.2874,95.3353,20177.0
2022-06-09 15:45:00,99.64,99.71,99.48,99.56,31948.0,95.3161,95.3831,95.1631,95.2396,31948.0
2022-06-09 15:50:00,99.54,99.72,99.41,99.59,56171.0,95.2205,95.3926,95.0961,95.2683,56171.0
2022-06-09 15:55:00,99.62,99.66,99.39,99.5,158687.0,95.297,95.3353,95.077,95.1822,158687.0
2022-06-10 09:30:00,98.14,98.5,97.67,97.67,34207.0,93.8812,94.2256,93.4316,93.4316,34207.0
2022-06-10 09:35:00,97.81,97.81,97.6,97.66,5868.0,93.5655,93.5655,93.3646,93.422,5868.0
2022-06-10 09:40:00,97.82,97.9,97.57,97.7,5166.0,93.5751,93.6516,93.3359,93.4603,5166.0
2022-06-10 09:45:00,97.8,98.25,97.75,98.08,8807.0,93.556,93.9864,93.5081,93.8238,8807.0
2022-06-10 09:50:00,98.1,98.14,97.83,97.91,11336.0,93.8429,93.8812,93.5847,93.6612,11336.0
2022-06-10 09:55:00,97.95,98.18,97.72,98.17,10273.0,93.6995,93.9195,93.4794,93.9099,10273.0
2022-06-10 10:00:00,98.06,98.1,97.44,97.45,9870.0,93.8047,93.8429,93.2116,93.2212,9870.0
2022-06-10 10:05:00,97.47,97.7,97.46,97.56,13831.0,93.2403,93.4603,93.2307,93.3264,13831.0
2022-06-10 10:10:00,97.55,97.59,97.18,97.43,8563.0,93.3168,93.3551,92.9629,93.202,8563.0
2022-06-10 10:15:00,97.42,97.49,97.17,97.29,10743.0,93.1925,93.2594,92.9533,93.0681,10743.0
2022-06-10 10:20:00,97.34,97.34,97.04,97.15,13280.0,93.1159,93.1159,92.8289,92.9342,13280.0
2022-06-10 10:25:00,97.15,97.36,97.1,97.24,10114.0,92.9342,93.1351,92.8863,93.0203,10114.0
2022-06-10 10:30:00,97.27,97.45,97.27,97.45,9242.0,93.049,93.2212,93.049,93.2212,9242.0
2022-06-10 10:35:00,97.58,97.99,97.55,97.98,11838.0,93.3455,93.7377,93.3168,93.7282,11838.0
2022-06-10 10:40:00,97.95,98.01,97.75,97.94,16773.0,93.6995,93.7569,93.5081,93.6899,16773.0
2022-06-10 10:45:00,97.93,97.98,97.79,97.89,13766.0,93.6803,93.7282,93.5464,93.6421,13766.0
2022-06-10 10:50:00,97.86,97.94,97.72,97.79,7843.0,93.6134,93.6899,93.4794,93.5464,7843.0
2022-06-10 10:55:00,97.82,97.89,97.46,97.51,13086.0,93.5751,93.6421,93.2307,93.2786,13086.0
2022-06-10 11:00:00,97.49,97.62,97.44,97.53,8790.0,93.2594,93.3838,93.2116,93.2977,8790.0
2022-06-10 11:05:00,97.52,97.56,97.37,97.49,10656.0,93.2881,93.3264,93.1446,93.2594,10656.0
2022-06-10 11:10:00,97.47,97.57,97.43,97.48,5454.0,93.2403,93.3359,93.202,93.2499,5454.0
2022-06-10 11:15:00,97.52,97.76,97.48,97.74,8976.0,93.2881,93.5177,93.2499,93.4986,8976.0
2022-06-10 11:20:00,97.78,97.79,97.59,97.59,5733.0,93.5368,93.5464,93.3551,93.3551,5733.0
2022-06-10 11:25:00,97.59,97.61,97.42,97.5,13815.0,93.3551,93.3742,93.1925,93.269,13815.0
2022-06-10 11:30:00,97.46,97.65,97.43,97.61,11802.0,93.2307,93.4125,93.202,93.3742,11802.0
2022-06-10 11:35:00,97.58,97.69,97.57,97.69,8783.0,93.3455,93.4507,93.3359,93.4507,8783.0
2022-06-10 11:40:00,97.7,97.82,97.68,97.79,10505.0,93.4603,93.5751,93.4412,93.5464,10505.0
2022-06-10 11:45:00,97.76,97.9,97.74,97.74,9068.0,93.5177,93.6516,93.4986,93.4986,9068.0
2022-06-10 11:50:00,97.74,97.81,97.72,97.73,5819.0,93.4986,93.5655,93.4794,93.489,5819.0
2022-06-10 11:55:00,97.75,98.06,97.72,98.03,8849.0,93.5081,93.8047,93.4794,93.776,8849.0
2022-06-10 12:00:00,98.01,98.01,97.92,97.96,6562.0,93.7569,93.7569,93.6708,93.709,6562.0
2022-06-10 12:05:00,97.94,98.17,97.94,98.17,9023.0,93.6899,93.9099,93.6899,93.9099,9023.0
2022-06-10 12:10:00,98.17,98.2,98.05,98.07,8846.0,93.9099,93.9386,93.7951,93.8143,8846.0
2022-06-10 12:15:00,98.04,98.12,97.99,98.03,12465.0,93.7856,93.8621,93.7377,93.776,12465.0
2022-06-10 12:20:00,98.01,98.14,97.97,98.0,8479.0,93.7569,93.8812,93.7186,93.7473,8479.0
2022-06-10 12:25:00,98.01,98.16,97.97,98.1,16370.0,93.7569,93.9003,93.7186,93.8429,16370.0
2022-06-10 12:30:00,98.14,98.14,97.94,98.02,5514.0,93.8812,93.8812,93.6899,93.7664,5514.0
2022-06-10 12:35:00,97.99,98.14,97.99,98.11,13560.0,93.7377,93.8812,93.7377,93.8525,13560.0
2022-06-10 12:40:00,98.09,98.15,98.04,98.08,3339.0,93.8334,93.8908,93.7856,93.8238,3339.0
2022-06-10 12:45:00,98.1,98.18,97.98,97.98,13933.0,93.8429,93.9195,93.7282,93.7282,13933.0
2022-06-10 12:50:00,97.94,97.99,97.9,97.95,10767.0,93.6899,93.7377,93.6516,93.6995,10767.0
2022-06-10 12:55:00,97.97,98.09,97.89,98.05,8407.0,93.7186,93.8334,93.6421,93.7951,8407.0
2022-06-10 13:00:00,98.04,98.04,97.84,97.95,13483.0,93.7856,93.7856,93.5942,93.6995,13483.0
2022-06-10 13:05:00,97.95,98.03,97.91,98.03,8219.0,93.6995,93.776,93.6612,93.776,8219.0
2022-06-10 13:10:00,98.05,98.06,97.96,97.96,14598.0,93.7951,93.8047,93.709,93.709,14598.0
2022-06-10 13:15:00,97.94,98.14,97.9,98.14,6025.0,93.6899,93.8812,93.6516,93.8812,6025.0
2022-06-10 13:20:00,98.1,98.19,98.08,98.14,4919.0,93.8429,93.929,93.8238,93.8812,4919.0
2022-06-10 13:25:00,98.15,98.29,98.1,98.28,16952.0,93.8908,94.0247,93.8429,94.0151,16952.0
2022-06-10 13:30:00,98.25,98.26,97.96,98.0,4804.0,93.9864,93.996,93.709,93.7473,4804.0
2022-06-10 13:35:00,98.18,98.25,98.15,98.24,4916.0,93.9195,93.9864,93.8908,93.9769,4916.0
2022-06-10 13:40:00,98.24,98.29,98.19,98.27,4125.0,93.9769,94.0247,93.929,94.0056,4125.0
2022-06-10 13:45:00,98.26,98.46,98.24,98.44,6603.0,93.996,94.1873,93.9769,94.1682,6603.0
2022-06-10 13:50:00,98.48,98.54,98.34,98.34,9341.0,94.2065,94.2639,94.0725,94.0725,9341.0
2022-06-10 13:55:00,98.31,98.33,98.09,98.28,6868.0,94.0438,94.063,93.8334,94.0151,6868.0
2022-06-10 14:00:00,98.3,98.3,98.14,98.17,7295.0,94.0343,94.0343,93.8812,93.9099,7295.0
2022-06-10 14:05:00,98.1,98.31,98.08,98.27,9289.0,93.8429,94.0438,93.8238,94.0056,9289.0
2022-06-10 14:10:00,98.25,98.37,98.24,98.31,10171.0,93.9864,94.1012,93.9769,94.0438,10171.0
2022-06-10 14:15:00,98.27,98.49,98.26,98.44,7697.0,94.0056,94.216,93.996,94.1682,7697.0
2022-06-10 14:20:00,98.48,98.62,98.48,98.54,8869.0,94.2065,94.3404,94.2065,94.2639,8869.0
2022-06-10 14:25:00,98.56,98.56,98.26,98.35,6596.0,94.283,94.283,93.996,94.0821,6596.0
2022-06-10 14:30:00,98.37,98.56,98.37,98.52,5504.0,94.1012,94.283,94.1012,94.2447,5504.0
2022-06-10 14:35:00,98.5,98.5,98.36,98.43,6638.0,94.2256,94.2256,94.0917,94.1586,6638.0
2022-06-10 14:40:00,98.39,98.39,98.3,98.34,9881.0,94.1204,94.1204,94.0343,94.0725,9881.0
2022-06-10 14:45:00,98.36,98.6,98.36,98.58,10171.0,94.0917,94.3213,94.0917,94.3021,10171.0
2022-06-10 14:50:00,98.6,98.6,98.49,98.59,9632.0,94.3213,94.3213,94.216,94.3117,9632.0
2022-06-10 14:55:00,98.62,98.79,98.58,98.73,10168.0,94.3404,94.503,94.3021,94.4456,10168.0
2022-06-10 15:00:00,98.71,98.76,98.45,98.45,14627.0,94.4265,94.4743,94.1778,94.1778,14627.0
2022-06-10 15:05:00,98.45,98.46,98.33,98.42,11893.0,94.1778,94.1873,94.063,94.1491,11893.0
2022-06-10 15:10:00,98.42,98.59,98.41,98.55,9460.0,94.1491,94.3117,94.1395,94.2734,9460.0
2022-06-10 15:15:00,98.55,98.63,98.5,98.56,9325.0,94.2734,94.3499,94.2256,94.283,9325.0
2022-06-10 15:20:00,98.58,98.58,98.35,98.54,9458.0,94.3021,94.3021,94.0821,94.2639,9458.0
2022-06-10 15:25:00,98.55,98.74,98.55,98.58,9497.0,94.2734,94.4552,94.2734,94.3021,9497.0
2022-06-10 15:30:00,98.56,98.56,98.37,98.37,18381.0,94.283,94.283,94.1012,94.1012,18381.0
2022-06-10 15:35:00,98.39,98.51,98.29,98.4,20170.0,94.1204,94.2352,94.0247,94.1299,20170.0
2022-06-10 15:40:00,98.36,98.44,98.11,98.18,27039.0,94.0917,94.1682,93.8525,93.9195,27039.0
2022-06-10 15:45:00,98.21,98.23,97.95,97.97,39179.0,93.9482,93.9673,93.6995,93.7186,39179.0
2022-06-10 15:50:00,97.91,98.18,97.91,98.04,78287.0,93.6612,93.9195,93.6612,93.7856,78287.0
2022-06-10 15:55:00,98.04,98.11,97.76,97.78,126994.0,93.7856,93.8525,93.5177,93.5368,126994.0
2022-06-13 09:30:00,96.37,96.65,95.47,96.42,85138.0,92.188,92.4559,91.3271,92.2359,85138.0
2022-06-13 09:35:00,96.46,96.81,96.25,96.52,25083.0,92.2741,92.6089,92.0732,92.3315,25083.0
2022-06-13 09:40:00,96.46,96.46,96.13,96.24,17489.0,92.2741,92.2741,91.9584,92.0637,17489.0
2022-06-13 09:45:00,96.27,96.5,96.14,96.4,17333.0,92.0924,92.3124,91.968,92.2167,17333.0
2022-06-13 09:50:00,96.39,96.41,95.95,96.05,13076.0,92.2072,92.2263,91.7862,91.8819,13076.0
2022-06-13 09:55:00,96.03,96.33,95.83,95.83,20075.0,91.8628,92.1498,91.6715,91.6715,20075.0
2022-06-13 10:00:00,95.84,95.94,95.68,95.71,10040.0,91.681,91.7767,91.528,91.5567,10040.0
2022-06-13 10:05:00,95.64,95.75,95.5,95.5,16033.0,91.4897,91.5949,91.3558,91.3558,16033.0
2022-06-13 10:10:00,95.5,95.64,95.34,95.34,20455.0,91.3558,91.4897,91.2027,91.2027,20455.0
2022-06-13 10:15:00,95.34,95.42,95.28,95.37,14708.0,91.2027,91.2792,91.1453,91.2314,14708.0
2022-06-13 10:20:00,95.39,95.64,95.29,95.31,24644.0,91.2505,91.4897,91.1549,91.174,24644.0
2022-06-13 10:25:00,95.3,95.46,95.24,95.39,19789.0,91.1645,91.3175,91.1071,91.2505,19789.0
2022-06-13 10:30:00,95.39,95.55,95.23,95.55,20209.0,91.2505,91.4036,91.0975,91.4036,20209.0
2022-06-13 10:35:00,95.5,95.63,95.45,95.59,18556.0,91.3558,91.4801,91.3079,91.4419,18556.0
2022-06-13 10:40:00,95.57,95.7,95.4,95.48,28403.0,91.4227,91.5471,91.2601,91.3366,28403.0
2022-06-13 10:45:00,95.46,95.46,95.29,95.41,21456.0,91.3175,91.3175,91.1549,91.2697,21456.0
2022-06-13 10:50:00,95.4,95.62,95.38,95.62,28342.0,91.2601,91.4706,91.241,91.4706,28342.0
2022-06-13 10:55:00,95.61,95.72,95.55,95.7,20476.0,91.461,91.5662,91.4036,91.5471,20476.0
2022-06-13 11:00:00,95.66,95.71,95.42,95.44,16911.0,91.5088,91.5567,91.2792,91.2984,16911.0
2022-06-13 11:05:00,95.41,95.5,95.35,95.37,11949.0,91.2697,91.3558,91.2123,91.2314,11949.0
2022-06-13 11:10:00,95.38,95.72,95.34,95.66,14969.0,91.241,91.5662,91.2027,91.5088,14969.0
2022-06-13 11:15:00,95.67,96.03,95.66,96.0,11540.0,91.5184,91.8628,91.5088,91.8341,11540.0
2022-06-13 11:20:00,95.98,96.27,95.97,96.27,13493.0,91.8149,92.0924,91.8054,92.0924,13493.0
2022-06-13 11:25:00,96.3,96.31,96.01,96.06,15557.0,92.1211,92.1306,91.8436,91.8915,15557.0
2022-06-13 11:30:00,96.03,96.3,96.02,96.29,15435.0,91.8628,92.1211,91.8532,92.1115,15435.0
2022-06-13 11:35:00,96.33,96.72,96.33,96.68,11207.0,92.1498,92.5228,92.1498,92.4846,11207.0
2022-06-13 11:40:00,96.7,96.78,96.54,96.74,21775.0,92.5037,92.5802,92.3506,92.542,21775.0
2022-06-13 11:45:00,96.77,96.78,96.61,96.72,26779.0,92.5707,92.5802,92.4176,92.5228,26779.0
2022-06-13 11:50:00,96.69,96.86,96.67,96.75,32216.0,92.4941,92.6568,92.475,92.5515,32216.0
2022-06-13 11:55:00,96.75,97.05,96.75,97.05,30685.0,92.5515,92.8385,92.5515,92.8385,30685.0
2022-06-13 12:00:00,97.0,97.13,96.9,97.13,15468.0,92.7907,92.915,92.695,92.915,15468.0
2022-06-13 12:05:00,97.1,97.28,96.96,97.13,12287.0,92.8863,93.0585,92.7524,92.915,12287.0
2022-06-13 12:10:00,97.05,97.37,97.05,97.16,12570.0,92.8385,93.1446,92.8385,92.9437,12570.0
2022-06-13 12:15:00,97.16,97.26,97.0,97.16,14604.0,92.9437,93.0394,92.7907,92.9437,14604.0
2022-06-13 12:20:00,97.18,97.26,97.05,97.14,10843.0,92.9629,93.0394,92.8385,92.9246,10843.0
2022-06-13 12:25:00,97.19,97.33,97.17,97.3,17183.0,92.9724,93.1064,92.9533,93.0777,17183.0
2022-06-13 12:30:00,97.28,97.63,97.18,97.52,11220.0,93.0585,93.3933,92.9629,93.2881,11220.0
2022-06-13 12:35:00,97.5,97.71,97.5,97.62,11869.0,93.269,93.4699,93.269,93.3838,11869.0
2022-06-13 12:40:00,97.62,97.65,97.26,97.26,12983.0,93.3838,93.4125,93.0394,93.0394,12983.0
2022-06-13 12:45:00,97.28,97.46,97.28,97.34,8574.0,93.0585,93.2307,93.0585,93.1159,8574.0
2022-06-13 12:50:00,97.34,97.41,97.24,97.24,12187.0,93.1159,93.1829,93.0203,93.0203,12187.0
2022-06-13 12:55:00,97.23,97.34,97.2,97.24,13326.0,93.0107,93.1159,92.982,93.0203,13326.0
2022-06-13 13:00:00,97.22,97.24,97.11,97.13,12645.0,93.0011,93.0203,92.8959,92.915,12645.0
2022-06-13 13:05:00,97.11,97.24,97.06,97.24,5213.0,92.8959,93.0203,92.8481,93.0203,5213.0
2022-06-13 13:10:00,97.25,97.31,97.16,97.31,10778.0,93.0298,93.0872,92.9437,93.0872,10778.0
2022-06-13 13:15:00,97.27,97.39,97.25,97.38,13086.0,93.049,93.1638,93.0298,93.1542,13086.0
2022-06-13 13:20:00,97.36,97.44,97.3,97.39,10926.0,93.1351,93.2116,93.0777,93.1638,10926.0
2022-06-13 13:25:00,97.45,97.51,97.31,97.51,13014.0,93.2212,93.2786,93.0872,93.2786,13014.0
2022-06-13 13:30:00,97.49,97.5,97.17,97.22,21061.0,93.2594,93.269,92.9533,93.0011,21061.0
2022-06-13 13:35:00,97.2,97.31,97.13,97.29,14792.0,92.982,93.0872,92.915,93.0681,14792.0
2022-06-13 13:40:00,97.34,97.52,97.23,97.52,12608.0,93.1159,93.2881,93.0107,93.2881,12608.0
2022-06-13 13:45:00,97.54,97.8,97.51,97.79,11198.0,93.3072,93.556,93.2786,93.5464,11198.0
2022-06-13 13:50:00,97.79,97.82,97.52,97.65,16892.0,93.5464,93.5751,93.2881,93.4125,16892.0
2022-06-13 13:55:00,97.65,97.78,97.64,97.69,10690.0,93.4125,93.5368,93.4029,93.4507,10690.0
2022-06-13 14:00:00,97.64,97.66,97.51,97.66,9854.0,93.4029,93.422,93.2786,93.422,9854.0
2022-06-13 14:05:00,97.63,97.63,97.44,97.47,9487.0,93.3933,93.3933,93.2116,93.2403,9487.0
2022-06-13 14:10:00,97.44,97.51,97.33,97.48,10816.0,93.2116,93.2786,93.1064,93.2499,10816.0
2022-06-13 14:15:00,97.41,97.54,97.41,97.48,7451.0,93.1829,93.3072,93.1829,93.2499,7451.0
2022-06-13 14:20:00,97.5,97.61,97.49,97.5,30854.0,93.269,93.3742,93.2594,93.269,30854.0
2022-06-13 14:25:00,97.48,97.59,97.47,97.55,8912.0,93.2499,93.3551,93.2403,93.3168,8912.0
2022-06-13 14:30:00,97.55,97.58,97.33,97.55,15875.0,93.3168,93.3455,93.1064,93.3168,15875.0
2022-06-13 14:35:00,97.54,97.88,97.52,97.8,14468.0,93.3072,93.6325,93.2881,93.556,14468.0
2022-06-13 14:40:00,97.81,97.88,97.72,97.82,10765.0,93.5655,93.6325,93.4794,93.5751,10765.0
2022-06-13 14:45:00,97.83,97.98,97.76,97.84,29580.0,93.5847,93.7282,93.5177,93.5942,29580.0
2022-06-13 14:50:00,97.82,97.83,97.58,97.59,8803.0,93.5751,93.5847,93.3455,93.3551,8803.0
2022-06-13 14:55:00,97.59,97.6,97.43,97.47,12045.0,93.3551,93.3646,93.202,93.2403,12045.0
2022-06-13 15:00:00,97.46,97.58,97.32,97.54,14426.0,93.2307,93.3455,93.0968,93.3072,14426.0
2022-06-13 15:05:00,97.53,97.58,97.4,97.49,15492.0,93.2977,93.3455,93.1733,93.2594,15492.0
2022-06-13 15:10:00,97.46,97.49,97.3,97.37,16215.0,93.2307,93.2594,93.0777,93.1446,16215.0
2022-06-13 15:15:00,97.38,97.74,97.22,97.43,29991.0,93.1542,93.4986,93.0011,93.202,29991.0
2022-06-13 15:20:00,97.38,97.41,97.2,97.21,25278.0,93.1542,93.1829,92.982,92.9916,25278.0
2022-06-13 15:25:00,97.21,97.27,96.97,96.97,10219.0,92.9916,93.049,92.762,92.762,10219.0
2022-06-13 15:30:00,96.97,97.07,96.84,96.95,24428.0,92.762,92.8576,92.6376,92.7429,24428.0
2022-06-13 15:35:00,96.95,97.17,96.9,96.91,40769.0,92.7429,92.9533,92.695,92.7046,40769.0
2022-06-13 15:40:00,96.92,96.93,96.75,96.85,40125.0,92.7142,92.7237,92.5515,92.6472,40125.0
2022-06-13 15:45:00,96.84,96.98,96.77,96.83,52113.0,92.6376,92.7716,92.5707,92.6281,52113.0
2022-06-13 15:50:00,96.84,96.89,96.44,96.65,99801.0,92.6376,92.6855,92.255,92.4559,99801.0
2022-06-13 15:55:00,96.66,96.89,96.65,96.82,193163.0,92.4654,92.6855,92.4559,92.6185,193163.0
2022-06-14 09:30:00,96.14,96.41,95.76,96.0,57057.0,92.3396,92.5989,91.9746,92.2051,57057.0
2022-06-14 09:35:00,96.04,96.39,95.83,95.85,13715.0,92.2435,92.5797,92.0418,92.0611,13715.0
2022-06-14 09:40:00,95.74,96.01,95.61,95.69,14913.0,91.9554,92.2147,91.8305,91.9074,14913.0
2022-06-14 09:45:00,95.65,95.91,95.62,95.75,21052.0,91.869,92.1187,91.8401,91.965,21052.0
2022-06-14 09:50:00,95.75,95.86,95.56,95.82,17649.0,91.965,92.0707,91.7825,92.0322,17649.0
2022-06-14 09:55:00,95.87,96.28,95.82,96.21,18379.0,92.0803,92.4741,92.0322,92.4068,18379.0
2022-06-14 10:00:00,96.16,96.17,95.33,95.34,22445.0,92.3588,92.3684,91.5616,91.5712,22445.0
2022-06-14 10:05:00,95.33,95.34,95.03,95.13,30625.0,91.5616,91.5712,91.2735,91.3695,30625.0
2022-06-14 10:10:00,95.15,95.15,94.79,94.91,22255.0,91.3887,91.3887,91.043,91.1582,22255.0
2022-06-14 10:15:00,94.89,94.96,94.77,94.87,11307.0,91.139,91.2062,91.0237,91.1198,11307.0
2022-06-14 10:20:00,94.83,94.83,94.49,94.64,20935.0,91.0814,91.0814,90.7548,90.8989,20935.0
2022-06-14 10:25:00,94.63,94.83,94.57,94.6,27356.0,90.8893,91.0814,90.8317,90.8605,27356.0
2022-06-14 10:30:00,94.58,94.75,94.51,94.68,18406.0,90.8413,91.0045,90.774,90.9373,18406.0
2022-06-14 10:35:00,94.66,94.69,94.46,94.49,14857.0,90.9181,90.9469,90.726,90.7548,14857.0
2022-06-14 10:40:00,94.45,94.48,94.3,94.48,13031.0,90.7164,90.7452,90.5723,90.7452,13031.0
2022-06-14 10:45:00,94.49,94.69,94.41,94.58,18991.0,90.7548,90.9469,90.678,90.8413,18991.0
2022-06-14 10:50:00,94.57,94.76,94.52,94.52,15617.0,90.8317,91.0141,90.7836,90.7836,15617.0
2022-06-14 10:55:00,94.53,94.57,94.43,94.45,17697.0,90.7932,90.8317,90.6972,90.7164,17697.0
2022-06-14 11:00:00,94.47,94.72,94.43,94.7,13070.0,90.7356,90.9757,90.6972,90.9565,13070.0
2022-06-14 11:05:00,94.67,94.76,94.55,94.68,16436.0,90.9277,91.0141,90.8124,90.9373,16436.0
2022-06-14 11:10:00,94.66,94.86,94.64,94.8,17619.0,90.9181,91.1102,90.8989,91.0526,17619.0
2022-06-14 11:15:00,94.8,95.11,94.78,95.07,19033.0,91.0526,91.3503,91.0334,91.3119,19033.0
2022-06-14 11:20:00,95.03,95.05,94.81,95.04,21251.0,91.2735,91.2927,91.0622,91.2831,21251.0
2022-06-14 11:25:00,95.07,95.16,94.85,94.89,19114.0,91.3119,91.3983,91.1006,91.139,19114.0
2022-06-14 11:30:00,94.89,94.96,94.66,94.88,14869.0,91.139,91.2062,90.9181,91.1294,14869.0
2022-06-14 11:35:00,94.86,94.91,94.63,94.76,13492.0,91.1102,91.1582,90.8893,91.0141,13492.0
2022-06-14 11:40:00,94.76,94.97,94.72,94.95,9650.0,91.0141,91.2158,90.9757,91.1966,9650.0
2022-06-14 11:45:00,94.95,94.95,94.6,94.67,29565.0,91.1966,91.1966,90.8605,90.9277,29565.0
2022-06-14 11:50:00,94.65,94.68,94.5,94.62,51634.0,90.9085,90.9373,90.7644,90.8797,51634.0
2022-06-14 11:55:00,94.65,94.76,94.58,94.73,10227.0,90.9085,91.0141,90.8413,90.9853,10227.0
2022-06-14 12:00:00,94.71,94.73,94.42,94.54,11221.0,90.9661,90.9853,90.6876,90.8028,11221.0
2022-06-14 12:05:00,94.52,94.58,94.44,94.54,7255.0,90.7836,90.8413,90.7068,90.8028,7255.0
2022-06-14 12:10:00,94.54,94.65,94.54,94.58,10556.0,90.8028,90.9085,90.8028,90.8413,10556.0
2022-06-14 12:15:00,94.58,94.71,94.54,94.69,15424.0,90.8413,90.9661,90.8028,90.9469,15424.0
2022-06-14 12:20:00,94.71,94.73,94.42,94.48,21723.0,90.9661,90.9853,90.6876,90.7452,21723.0
2022-06-14 12:25:00,94.47,94.47,94.27,94.31,9603.0,90.7356,90.7356,90.5435,90.5819,9603.0
2022-06-14 12:30:00,94.29,94.4,94.25,94.34,9383.0,90.5627,90.6684,90.5243,90.6107,9383.0
2022-06-14 12:35:00,94.31,94.33,94.18,94.32,10247.0,90.5819,90.6011,90.4571,90.5915,10247.0
2022-06-14 12:40:00,94.3,94.36,94.25,94.28,10539.0,90.5723,90.63,90.5243,90.5531,10539.0
2022-06-14 12:45:00,94.27,94.27,94.16,94.22,15686.0,90.5435,90.5435,90.4379,90.4955,15686.0
2022-06-14 12:50:00,94.22,94.31,94.15,94.22,14206.0,90.4955,90.5819,90.4283,90.4955,14206.0
2022-06-14 12:55:00,94.24,94.5,94.23,94.5,11507.0,90.5147,90.7644,90.5051,90.7644,11507.0
2022-06-14 13:00:00,94.51,94.52,94.36,94.46,11059.0,90.774,90.7836,90.63,90.726,11059.0
2022-06-14 13:05:00,94.49,94.6,94.41,94.59,10651.0,90.7548,90.8605,90.678,90.8509,10651.0
2022-06-14 13:10:00,94.6,94.66,94.53,94.59,10915.0,90.8605,90.9181,90.7932,90.8509,10915.0
2022-06-14 13:15:00,94.58,95.0,94.57,94.98,15539.0,90.8413,91.2447,90.8317,91.2254,15539.0
2022-06-14 13:20:00,94.98,95.05,94.92,94.96,11255.0,91.2254,91.2927,91.1678,91.2062,11255.0
2022-06-14 13:25:00,94.96,94.97,94.84,94.84,12263.0,91.2062,91.2158,91.091,91.091,12263.0
2022-06-14 13:30:00,94.81,94.89,94.71,94.74,14626.0,91.0622,91.139,90.9661,90.9949,14626.0
2022-06-14 13:35:00,94.72,94.73,94.56,94.62,9238.0,90.9757,90.9853,90.822,90.8797,9238.0
2022-06-14 13:40:00,94.62,94.74,94.56,94.57,27383.0,90.8797,90.9949,90.822,90.8317,27383.0
2022-06-14 13:45:00,94.63,94.68,94.56,94.65,6815.0,90.8893,90.9373,90.822,90.9085,6815.0
2022-06-14 13:50:00,94.64,94.75,94.62,94.71,12632.0,90.8989,91.0045,90.8797,90.9661,12632.0
2022-06-14 13:55:00,94.71,94.78,94.67,94.74,28414.0,90.9661,91.0334,90.9277,90.9949,28414.0
2022-06-14 14:00:00,94.74,94.95,94.73,94.85,11872.0,90.9949,91.1966,90.9853,91.1006,11872.0
2022-06-14 14:05:00,94.83,95.02,94.78,94.97,11581.0,91.0814,91.2639,91.0334,91.2158,11581.0
2022-06-14 14:10:00,94.96,94.96,94.73,94.76,10517.0,91.2062,91.2062,90.9853,91.0141,10517.0
2022-06-14 14:15:00,94.79,94.85,94.74,94.82,14937.0,91.043,91.1006,90.9949,91.0718,14937.0
2022-06-14 14:20:00,94.84,94.88,94.72,94.74,9446.0,91.091,91.1294,90.9757,90.9949,9446.0
2022-06-14 14:25:00,94.72,94.77,94.65,94.68,6088.0,90.9757,91.0237,90.9085,90.9373,6088.0
2022-06-14 14:30:00,94.68,94.68,94.41,94.48,8068.0,90.9373,90.9373,90.678,90.7452,8068.0
2022-06-14 14:35:00,94.46,94.68,94.46,94.61,19971.0,90.726,90.9373,90.726,90.8701,19971.0
2022-06-14 14:40:00,94.59,94.6,94.38,94.4,7204.0,90.8509,90.8605,90.6492,90.6684,7204.0
2022-06-14 14:45:00,94.4,94.41,94.16,94.17,12867.0,90.6684,90.678,90.4379,90.4475,12867.0
2022-06-14 14:50:00,94.17,94.23,94.09,94.11,11241.0,90.4475,90.5051,90.3706,90.3898,11241.0
2022-06-14 14:55:00,94.09,94.09,93.88,93.91,21563.0,90.3706,90.3706,90.1689,90.1977,21563.0
2022-06-14 15:00:00,93.89,93.97,93.85,93.96,15980.0,90.1785,90.2554,90.1401,90.2458,15980.0
2022-06-14 15:05:00,93.98,93.98,93.8,93.81,16117.0,90.265,90.265,90.0921,90.1017,16117.0
2022-06-14 15:10:00,93.81,93.88,93.61,93.61,27266.0,90.1017,90.1689,89.9096,89.9096,27266.0
2022-06-14 15:15:00,93.63,93.71,93.6,93.69,13683.0,89.9288,90.0056,89.9,89.9864,13683.0
2022-06-14 15:20:00,93.7,93.71,93.52,93.56,44355.0,89.996,90.0056,89.8232,89.8616,44355.0
2022-06-14 15:25:00,93.56,93.75,93.54,93.67,29456.0,89.8616,90.0441,89.8424,89.9672,29456.0
2022-06-14 15:30:00,93.69,93.87,93.66,93.75,67012.0,89.9864,90.1593,89.9576,90.0441,67012.0
2022-06-14 15:35:00,93.75,94.12,93.69,94.11,64091.0,90.0441,90.3994,89.9864,90.3898,64091.0
2022-06-14 15:40:00,94.13,94.23,93.88,93.88,64678.0,90.409,90.5051,90.1689,90.1689,64678.0
2022-06-14 15:45:00,93.9,94.2,93.85,94.17,55112.0,90.1881,90.4763,90.1401,90.4475,55112.0
2022-06-14 15:50:00,94.2,94.22,93.93,94.03,89722.0,90.4763,90.4955,90.217,90.313,89722.0
2022-06-14 15:55:00,94.01,94.29,93.97,94.08,368501.0,90.2938,90.5627,90.2554,90.361,368501.0
2022-06-15 09:30:00,94.83,95.31,94.5,95.1,34573.0,91.0814,91.5424,90.7644,91.3407,34573.0
2022-06-15 09:35:00,95.05,95.3,94.98,95.14,32296.0,91.2927,91.5328,91.2254,91.3791,32296.0
2022-06-15 09:40:00,95.06,95.85,95.06,95.55,9301.0,91.3023,92.0611,91.3023,91.7729,9301.0
2022-06-15 09:45:00,95.58,95.71,95.41,95.57,33254.0,91.8017,91.9266,91.6384,91.7921,33254.0
2022-06-15 09:50:00,95.62,95.76,95.19,95.2,15763.0,91.8401,91.9746,91.4271,91.4367,15763.0
2022-06-15 09:55:00,95.23,95.62,95.19,95.26,15473.0,91.4656,91.8401,91.4271,91.4944,15473.0
2022-06-15 10:00:00,95.3,95.59,95.22,95.44,14162.0,91.5328,91.8113,91.456,91.6673,14162.0
2022-06-15 10:05:00,95.36,95.42,95.26,95.29,15282.0,91.5904,91.6481,91.4944,91.5232,15282.0
2022-06-15 10:10:00,95.27,95.31,95.12,95.12,20752.0,91.504,91.5424,91.3599,91.3599,20752.0
2022-06-15 10:15:00,95.1,95.19,95.0,95.12,12667.0,91.3407,91.4271,91.2447,91.3599,12667.0
2022-06-15 10:20:00,95.17,95.17,95.04,95.17,7847.0,91.4079,91.4079,91.2831,91.4079,7847.0
2022-06-15 10:25:00,95.13,95.33,95.13,95.31,15395.0,91.3695,91.5616,91.3695,91.5424,15395.0
2022-06-15 10:30:00,95.3,95.35,95.16,95.35,14286.0,91.5328,91.5808,91.3983,91.5808,14286.0
2022-06-15 10:35:00,95.35,95.62,95.34,95.51,16156.0,91.5808,91.8401,91.5712,91.7345,16156.0
2022-06-15 10:40:00,95.46,95.46,95.0,95.13,58644.0,91.6865,91.6865,91.2447,91.3695,58644.0
2022-06-15 10:45:00,95.15,95.45,95.13,95.29,14122.0,91.3887,91.6769,91.3695,91.5232,14122.0
2022-06-15 10:50:00,95.2,95.26,94.91,94.92,3776.0,91.4367,91.4944,91.1582,91.1678,3776.0
2022-06-15 10:55:00,94.96,95.11,94.92,94.98,6554.0,91.2062,91.3503,91.1678,91.2254,6554.0
2022-06-15 11:00:00,94.98,95.06,94.88,94.96,4556.0,91.2254,91.3023,91.1294,91.2062,4556.0
2022-06-15 11:05:00,94.97,94.97,94.73,94.75,3647.0,91.2158,91.2158,90.9853,91.0045,3647.0
2022-06-15 11:10:00,94.75,94.75,94.55,94.56,9407.0,91.0045,91.0045,90.8124,90.822,9407.0
2022-06-15 11:15:00,94.57,94.69,94.53,94.68,7510.0,90.8317,90.9469,90.7932,90.9373,7510.0
2022-06-15 11:20:00,94.67,94.77,94.61,94.77,4569.0,90.9277,91.0237,90.8701,91.0237,4569.0
2022-06-15 11:25:00,94.73,94.77,94.71,94.76,4168.0,90.9853,91.0237,90.9661,91.0141,4168.0
2022-06-15 11:30:00,94.79,94.84,94.73,94.78,8949.0,91.043,91.091,90.9853,91.0334,8949.0
2022-06-15 11:35:00,94.74,94.82,94.68,94.75,4078.0,90.9949,91.0718,90.9373,91.0045,4078.0
2022-06-15 11:40:00,94.76,94.82,94.63,94.63,11445.0,91.0141,91.0718,90.8893,90.8893,11445.0
2022-06-15 11:45:00,94.65,94.79,94.65,94.72,5029.0,90.9085,91.043,90.9085,90.9757,5029.0
2022-06-15 11:50:00,94.72,94.78,94.68,94.76,2885.0,90.9757,91.0334,90.9373,91.0141,2885.0
2022-06-15 11:55:00,94.77,94.86,94.77,94.82,3611.0,91.0237,91.1102,91.0237,91.0718,3611.0
2022-06-15 12:00:00,94.81,94.88,94.78,94.8,6575.0,91.0622,91.1294,91.0334,91.0526,6575.0
2022-06-15 12:05:00,94.86,94.86,94.68,94.72,6537.0,91.1102,91.1102,90.9373,90.9757,6537.0
2022-06-15 12:10:00,94.72,94.82,94.72,94.82,1759.0,90.9757,91.0718,90.9757,91.0718,1759.0
2022-06-15 12:15:00,94.85,94.89,94.79,94.81,2880.0,91.1006,91.139,91.043,91.0622,2880.0
2022-06-15 12:20:00,94.85,94.91,94.85,94.91,4850.0,91.1006,91.1582,91.1006,91.1582,4850.0
2022-06-15 12:25:00,94.91,94.94,94.82,94.83,31287.0,91.1582,91.187,91.0718,91.0814,31287.0
2022-06-15 12:30:00,94.84,94.98,94.81,94.86,11238.0,91.091,91.2254,91.0622,91.1102,11238.0
2022-06-15 12:35:00,94.86,94.88,94.74,94.77,10251.0,91.1102,91.1294,90.9949,91.0237,10251.0
2022-06-15 12:40:00,94.79,94.81,94.64,94.65,6616.0,91.043,91.0622,90.8989,90.9085,6616.0
2022-06-15 12:45:00,94.64,94.69,94.55,94.69,16533.0,90.8989,90.9469,90.8124,90.9469,16533.0
2022-06-15 12:50:00,94.7,94.72,94.47,94.49,12755.0,90.9565,90.9757,90.7356,90.7548,12755.0
2022-06-15 12:55:00,94.48,94.54,94.45,94.45,4552.0,90.7452,90.8028,90.7164,90.7164,4552.0
2022-06-15 13:00:00,94.45,94.48,94.39,94.43,4090.0,90.7164,90.7452,90.6588,90.6972,4090.0
2022-06-15 13:05:00,94.38,94.42,94.26,94.3,10173.0,90.6492,90.6876,90.5339,90.5723,10173.0
2022-06-15 13:10:00,94.32,94.38,94.31,94.38,1876.0,90.5915,90.6492,90.5819,90.6492,1876.0
2022-06-15 13:15:00,94.4,94.4,94.2,94.29,8773.0,90.6684,90.6684,90.4763,90.5627,8773.0
2022-06-15 13:20:00,94.3,94.49,94.3,94.48,10102.0,90.5723,90.7548,90.5723,90.7452,10102.0
2022-06-15 13:25:00,94.45,94.48,94.42,94.48,2798.0,90.7164,90.7452,90.6876,90.7452,2798.0
2022-06-15 13:30:00,94.46,94.54,94.42,94.45,8968.0,90.726,90.8028,90.6876,90.7164,8968.0
2022-06-15 13:35:00,94.44,94.53,94.41,94.53,10358.0,90.7068,90.7932,90.678,90.7932,10358.0
2022-06-15 13:40:00,94.55,94.72,94.54,94.62,14202.0,90.8124,90.9757,90.8028,90.8797,14202.0
2022-06-15 13:45:00,94.62,94.64,94.45,94.47,5012.0,90.8797,90.8989,90.7164,90.7356,5012.0
2022-06-15 13:50:00,94.44,94.57,94.33,94.57,23043.0,90.7068,90.8317,90.6011,90.8317,23043.0
2022-06-15 13:55:00,94.57,94.78,94.51,94.71,6753.0,90.8317,91.0334,90.774,90.9661,6753.0
2022-06-15 14:00:00,94.71,95.0,94.17,94.31,26048.0,90.9661,91.2447,90.4475,90.5819,26048.0
2022-06-15 14:05:00,94.22,94.44,93.98,94.34,24258.0,90.4955,90.7068,90.265,90.6107,24258.0
2022-06-15 14:10:00,94.41,94.51,94.15,94.51,10301.0,90.678,90.774,90.4283,90.774,10301.0
2022-06-15 14:15:00,94.48,94.84,94.43,94.59,10720.0,90.7452,91.091,90.6972,90.8509,10720.0
2022-06-15 14:20:00,94.61,94.73,94.2,94.32,22261.0,90.8701,90.9853,90.4763,90.5915,22261.0
2022-06-15 14:25:00,94.34,94.42,94.19,94.19,22662.0,90.6107,90.6876,90.4667,90.4667,22662.0
2022-06-15 14:30:00,94.18,94.23,93.62,93.88,25801.0,90.4571,90.5051,89.9192,90.1689,25801.0
2022-06-15 14:35:00,93.88,94.66,93.82,94.58,36564.0,90.1689,90.9181,90.1113,90.8413,36564.0
2022-06-15 14:40:00,94.53,95.84,94.49,95.66,17815.0,90.7932,92.0514,90.7548,91.8786,17815.0
2022-06-15 14:45:00,95.87,96.0,95.54,95.65,12331.0,92.0803,92.2051,91.7633,91.869,12331.0
2022-06-15 14:50:00,95.66,95.84,95.09,95.13,11718.0,91.8786,92.0514,91.3311,91.3695,11718.0
2022-06-15 14:55:00,95.37,95.51,95.17,95.35,9132.0,91.6,91.7345,91.4079,91.5808,9132.0
2022-06-15 15:00:00,95.4,95.77,95.3,95.42,13241.0,91.6288,91.9842,91.5328,91.6481,13241.0
2022-06-15 15:05:00,95.51,95.75,95.4,95.59,12946.0,91.7345,91.965,91.6288,91.8113,12946.0
2022-06-15 15:10:00,95.62,95.81,95.4,95.5,11559.0,91.8401,92.0226,91.6288,91.7249,11559.0
2022-06-15 15:15:00,95.46,95.64,95.35,95.54,15904.0,91.6865,91.8594,91.5808,91.7633,15904.0
2022-06-15 15:20:00,95.63,96.13,95.62,96.13,9945.0,91.8498,92.33,91.8401,92.33,9945.0
2022-06-15 15:25:00,96.18,96.51,96.05,96.49,15691.0,92.378,92.695,92.2531,92.6758,15691.0
2022-06-15 15:30:00,96.53,96.89,96.38,96.88,26022.0,92.7142,93.0599,92.5701,93.0503,26022.0
2022-06-15 15:35:00,96.88,96.93,96.28,96.28,25869.0,93.0503,93.0984,92.4741,92.4741,25869.0
2022-06-15 15:40:00,96.26,96.26,95.95,95.99,30951.0,92.4548,92.4548,92.1571,92.1955,30951.0
2022-06-15 15:45:00,95.94,96.18,95.87,96.18,26214.0,92.1475,92.378,92.0803,92.378,26214.0
2022-06-15 15:50:00,96.1,96.12,95.59,95.7,58457.0,92.3012,92.3204,91.8113,91.917,58457.0
2022-06-15 15:55:00,95.69,95.75,95.56,95.63,110743.0,91.9074,91.965,91.7825,91.8498,110743.0
2022-06-16 09:30:00,93.72,93.98,93.44,93.7,37367.0,90.0153,90.265,89.7463,89.996,37367.0
2022-06-16 09:35:00,93.73,94.07,93.48,93.81,17418.0,90.0249,90.3514,89.7847,90.1017,17418.0
2022-06-16 09:40:00,93.85,94.33,93.84,94.33,16050.0,90.1401,90.6011,90.1305,90.6011,16050.0
2022-06-16 09:45:00,94.28,94.52,94.05,94.14,17188.0,90.5531,90.7836,90.3322,90.4187,17188.0
2022-06-16 09:50:00,94.09,94.09,93.73,93.84,10996.0,90.3706,90.3706,90.0249,90.1305,10996.0
2022-06-16 09:55:00,93.9,93.94,93.8,93.88,13777.0,90.1881,90.2266,90.0921,90.1689,13777.0
2022-06-16 10:00:00,93.8,93.9,93.56,93.59,19630.0,90.0921,90.1881,89.8616,89.8904,19630.0
2022-06-16 10:05:00,93.51,93.69,93.4,93.51,11981.0,89.8136,89.9864,89.7079,89.8136,11981.0
2022-06-16 10:10:00,93.48,93.51,93.35,93.49,11580.0,89.7847,89.8136,89.6599,89.7943,11580.0
2022-06-16 10:15:00,93.46,93.65,93.4,93.4,8032.0,89.7655,89.948,89.7079,89.7079,8032.0
2022-06-16 10:20:00,93.42,93.77,93.4,93.77,7213.0,89.7271,90.0633,89.7079,90.0633,7213.0
2022-06-16 10:25:00,93.76,93.95,93.72,93.92,13686.0,90.0537,90.2362,90.0153,90.2073,13686.0
2022-06-16 10:30:00,93.9,94.3,93.82,94.13,13535.0,90.1881,90.5723,90.1113,90.409,13535.0
2022-06-16 10:35:00,94.07,94.32,94.06,94.24,14022.0,90.3514,90.5915,90.3418,90.5147,14022.0
2022-06-16 10:40:00,94.19,94.32,94.08,94.09,16808.0,90.4667,90.5915,90.361,90.3706,16808.0
2022-06-16 10:45:00,94.09,94.21,94.02,94.02,10645.0,90.3706,90.4859,90.3034,90.3034,10645.0
2022-06-16 10:50:00,94.05,94.11,93.87,93.98,23424.0,90.3322,90.3898,90.1593,90.265,23424.0
2022-06-16 10:55:00,93.97,93.98,93.68,93.85,13079.0,90.2554,90.265,89.9768,90.1401,13079.0
2022-06-16 11:00:00,93.81,94.01,93.79,93.89,14868.0,90.1017,90.2938,90.0825,90.1785,14868.0
2022-06-16 11:05:00,93.89,94.05,93.82,94.03,11983.0,90.1785,90.3322,90.1113,90.313,11983.0
2022-06-16 11:10:00,94.05,94.35,93.96,94.35,12691.0,90.3322,90.6203,90.2458,90.6203,12691.0
2022-06-16 11:15:00,94.32,94.42,94.28,94.34,7655.0,90.5915,90.6876,90.5531,90.6107,7655.0
2022-06-16 11:20:00,94.39,94.66,94.37,94.63,9751.0,90.6588,90.9181,90.6396,90.8893,9751.0
2022-06-16 11:25:00,94.63,94.88,94.6,94.78,15618.0,90.8893,91.1294,90.8605,91.0334,15618.0
2022-06-16 11:30:00,94.8,94.82,94.65,94.74,14635.0,91.0526,91.0718,90.9085,90.9949,14635.0
2022-06-16 11:35:00,94.7,94.86,94.65,94.83,9769.0,90.9565,91.1102,90.9085,91.0814,9769.0
2022-06-16 11:40:00,94.82,94.84,94.54,94.64,6309.0,91.0718,91.091,90.8028,90.8989,6309.0
2022-06-16 11:45:00,94.62,94.66,94.53,94.65,20520.0,90.8797,90.9181,90.7932,90.9085,20520.0
2022-06-16 11:50:00,94.66,94.71,94.54,94.58,41072.0,90.9181,90.9661,90.8028,90.8413,41072.0
2022-06-16 11:55:00,94.56,94.9,94.56,94.9,27582.0,90.822,91.1486,90.822,91.1486,27582.0
2022-06-16 12:00:00,94.95,94.98,94.68,94.8,22769.0,91.1966,91.2254,90.9373,91.0526,22769.0
2022-06-16 12:05:00,94.8,94.89,94.69,94.69,8795.0,91.0526,91.139,90.9469,90.9469,8795.0
2022-06-16 12:10:00,94.73,94.79,94.57,94.57,6040.0,90.9853,91.043,90.8317,90.8317,6040.0
2022-06-16 12:15:00,94.57,94.79,94.57,94.73,11272.0,90.8317,91.043,90.8317,90.9853,11272.0
2022-06-16 12:20:00,94.7,94.83,94.65,94.83,14921.0,90.9565,91.0814,90.9085,91.0814,14921.0
2022-06-16 12:25:00,94.79,94.98,94.77,94.98,14066.0,91.043,91.2254,91.0237,91.2254,14066.0
2022-06-16 12:30:00,94.98,95.07,94.79,94.98,10465.0,91.2254,91.3119,91.043,91.2254,10465.0
2022-06-16 12:35:00,94.95,94.95,94.76,94.89,5972.0,91.1966,91.1966,91.0141,91.139,5972.0
2022-06-16 12:40:00,94.84,95.0,94.82,94.98,7452.0,91.091,91.2447,91.0718,91.2254,7452.0
2022-06-16 12:45:00,94.93,95.05,94.89,95.03,7656.0,91.1774,91.2927,91.139,91.2735,7656.0
2022-06-16 12:50:00,95.03,95.11,94.96,95.0,8771.0,91.2735,91.3503,91.2062,91.2447,8771.0
2022-06-16 12:55:00,94.96,94.99,94.82,94.96,7651.0,91.2062,91.2351,91.0718,91.2062,7651.0
2022-06-16 13:00:00,94.99,95.09,94.91,94.94,7625.0,91.2351,91.3311,91.1582,91.187,7625.0
2022-06-16 13:05:00,94.96,95.24,94.95,95.11,18156.0,91.2062,91.4752,91.1966,91.3503,18156.0
2022-06-16 13:10:00,95.11,95.14,95.02,95.09,8813.0,91.3503,91.3791,91.2639,91.3311,8813.0
2022-06-16 13:15:00,95.08,95.2,95.04,95.1,8077.0,91.3215,91.4367,91.2831,91.3407,8077.0
2022-06-16 13:20:00,95.08,95.08,94.82,94.82,25260.0,91.3215,91.3215,91.0718,91.0718,25260.0
2022-06-16 13:25:00,94.8,95.08,94.77,94.99,23310.0,91.0526,91.3215,91.0237,91.2351,23310.0
2022-06-16 13:30:00,94.93,95.08,94.87,95.05,9208.0,91.1774,91.3215,91.1198,91.2927,9208.0
2022-06-16 13:35:00,95.05,95.11,94.98,95.03,10583.0,91.2927,91.3503,91.2254,91.2735,10583.0
2022-06-16 13:40:00,95.06,95.09,94.87,94.88,8354.0,91.3023,91.3311,91.1198,91.1294,8354.0
2022-06-16 13:45:00,94.85,94.91,94.73,94.85,10149.0,91.1006,91.1582,90.9853,91.1006,10149.0
2022-06-16 13:50:00,94.87,94.88,94.77,94.79,21336.0,91.1198,91.1294,91.0237,91.043,21336.0
2022-06-16 13:55:00,94.79,94.84,94.6,94.61,16271.0,91.043,91.091,90.8605,90.8701,16271.0
2022-06-16 14:00:00,94.61,94.82,94.57,94.79,14235.0,90.8701,91.0718,90.8317,91.043,14235.0
2022-06-16 14:05:00,94.76,94.78,94.63,94.7,10417.0,91.0141,91.0334,90.8893,90.9565,10417.0
2022-06-16 14:10:00,94.67,94.72,94.61,94.7,15019.0,90.9277,90.9757,90.8701,90.9565,15019.0
2022-06-16 14:15:00,94.68,94.73,94.58,94.7,19534.0,90.9373,90.9853,90.8413,90.9565,19534.0
2022-06-16 14:20:00,94.7,94.75,94.62,94.69,28732.0,90.9565,91.0045,90.8797,90.9469,28732.0
2022-06-16 14:25:00,94.65,94.72,94.62,94.67,29774.0,90.9085,90.9757,90.8797,90.9277,29774.0
2022-06-16 14:30:00,94.66,94.8,94.6,94.66,24643.0,90.9181,91.0526,90.8605,90.9181,24643.0
2022-06-16 14:35:00,94.66,94.76,94.61,94.7,16534.0,90.9181,91.0141,90.8701,90.9565,16534.0
2022-06-16 14:40:00,94.73,94.93,94.73,94.84,9794.0,90.9853,91.1774,90.9853,91.091,9794.0
2022-06-16 14:45:00,94.84,94.89,94.45,94.48,11045.0,91.091,91.139,90.7164,90.7452,11045.0
2022-06-16 14:50:00,94.5,94.59,94.46,94.51,18032.0,90.7644,90.8509,90.726,90.774,18032.0
2022-06-16 14:55:00,94.51,94.68,94.51,94.68,25565.0,90.774,90.9373,90.774,90.9373,25565.0
2022-06-16 15:00:00,94.68,94.94,94.66,94.8,12291.0,90.9373,91.187,90.9181,91.0526,12291.0
2022-06-16 15:05:00,94.78,94.91,94.66,94.9,15150.0,91.0334,91.1582,90.9181,91.1486,15150.0
2022-06-16 15:10:00,94.99,95.1,94.79,94.9,31732.0,91.2351,91.3407,91.043,91.1486,31732.0
2022-06-16 15:15:00,94.89,94.96,94.74,94.95,14342.0,91.139,91.2062,90.9949,91.1966,14342.0
2022-06-16 15:20:00,94.98,95.09,94.96,95.04,11674.0,91.2254,91.3311,91.2062,91.2831,11674.0
2022-06-16 15:25:00,95.02,95.19,95.0,95.08,12247.0,91.2639,91.4271,91.2447,91.3215,12247.0
2022-06-16 15:30:00,95.06,95.1,94.71,94.71,32882.0,91.3023,91.3407,90.9661,90.9661,32882.0
2022-06-16 15:35:00,94.71,94.95,94.69,94.89,35178.0,90.9661,91.1966,90.9469,91.139,35178.0
2022-06-16 15:40:00,94.9,95.12,94.78,94.8,63038.0,91.1486,91.3599,91.0334,91.0526,63038.0
2022-06-16 15:45:00,94.77,94.89,94.5,94.55,88842.0,91.0237,91.139,90.7644,90.8124,88842.0
2022-06-16 15:50:00,94.58,94.75,94.53,94.69,81697.0,90.8413,91.0045,90.7932,90.9469,81697.0
2022-06-16 15:55:00,94.69,94.95,94.63,94.93,165114.0,90.9469,91.1966,90.8893,91.1774,165114.0
2022-06-17 09:30:00,93.93,94.46,93.77,93.92,567016.0,90.217,90.726,90.0633,90.2073,567016.0
2022-06-17 09:35:00,93.93,94.07,93.62,94.02,23600.0,90.217,90.3514,89.9192,90.3034,23600.0
2022-06-17 09:40:00,94.05,94.4,94.03,94.39,22552.0,90.3322,90.6684,90.313,90.6588,22552.0
2022-06-17 09:45:00,94.39,94.49,94.18,94.32,28223.0,90.6588,90.7548,90.4571,90.5915,28223.0
2022-06-17 09:50:00,94.37,94.61,94.34,94.61,28827.0,90.6396,90.8701,90.6107,90.8701,28827.0
2022-06-17 09:55:00,94.67,94.7,94.36,94.59,16613.0,90.9277,90.9565,90.63,90.8509,16613.0
2022-06-17 10:00:00,94.6,94.68,94.23,94.37,53306.0,90.8605,90.9373,90.5051,90.6396,53306.0
2022-06-17 10:05:00,94.37,94.58,94.13,94.21,28037.0,90.6396,90.8413,90.409,90.4859,28037.0
2022-06-17 10:10:00,94.23,94.43,94.14,94.32,55727.0,90.5051,90.6972,90.4187,90.5915,55727.0
2022-06-17 10:15:00,94.28,94.28,93.85,93.87,64761.0,90.5531,90.5531,90.1401,90.1593,64761.0
2022-06-17 10:20:00,93.9,93.95,93.46,93.61,15188.0,90.1881,90.2362,89.7655,89.9096,15188.0
2022-06-17 10:25:00,93.62,93.68,93.3,93.45,17266.0,89.9192,89.9768,89.6119,89.7559,17266.0
2022-06-17 10:30:00,93.46,93.5,93.2,93.29,15089.0,89.7655,89.8039,89.5158,89.6023,15089.0
2022-06-17 10:35:00,93.22,93.22,92.93,93.12,23738.0,89.535,89.535,89.2565,89.439,23738.0
2022-06-17 10:40:00,93.1,93.1,92.88,93.09,23092.0,89.4198,89.4198,89.2085,89.4102,23092.0
2022-06-17 10:45:00,93.08,93.08,92.46,92.58,16206.0,89.4006,89.4006,88.8051,88.9203,16206.0
2022-06-17 10:50:00,92.53,92.69,92.49,92.63,12309.0,88.8723,89.026,88.8339,88.9683,12309.0
2022-06-17 10:55:00,92.65,93.01,92.62,92.9,27536.0,88.9876,89.3333,88.9587,89.2277,27536.0
2022-06-17 11:00:00,92.9,93.23,92.69,93.23,33311.0,89.2277,89.5446,89.026,89.5446,33311.0
2022-06-17 11:05:00,93.17,93.37,93.13,93.35,8135.0,89.487,89.6791,89.4486,89.6599,8135.0
2022-06-17 11:10:00,93.33,93.38,92.98,93.01,33060.0,89.6407,89.6887,89.3045,89.3333,33060.0
2022-06-17 11:15:00,93.06,93.47,93.04,93.42,8798.0,89.3813,89.7751,89.3621,89.7271,8798.0
2022-06-17 11:20:00,93.44,93.44,92.9,92.93,16548.0,89.7463,89.7463,89.2277,89.2565,16548.0
2022-06-17 11:25:00,92.87,93.1,92.76,93.0,19012.0,89.1989,89.4198,89.0932,89.3237,19012.0
2022-06-17 11:30:00,93.01,93.18,92.97,92.98,39361.0,89.3333,89.4966,89.2949,89.3045,39361.0
2022-06-17 11:35:00,92.99,93.02,92.82,92.95,11319.0,89.3141,89.3429,89.1508,89.2757,11319.0
2022-06-17 11:40:00,93.0,93.07,92.81,92.81,10087.0,89.3237,89.3909,89.1412,89.1412,10087.0
2022-06-17 11:45:00,92.78,93.0,92.78,92.98,10997.0,89.1124,89.3237,89.1124,89.3045,10997.0
2022-06-17 11:50:00,93.0,93.02,92.69,92.73,18683.0,89.3237,89.3429,89.026,89.0644,18683.0
2022-06-17 11:55:00,92.75,92.95,92.69,92.87,10276.0,89.0836,89.2757,89.026,89.1989,10276.0
2022-06-17 12:00:00,92.82,92.87,92.72,92.86,14860.0,89.1508,89.1989,89.0548,89.1892,14860.0
2022-06-17 12:05:00,92.86,92.99,92.71,92.77,95496.0,89.1892,89.3141,89.0452,89.1028,95496.0
2022-06-17 12:10:00,92.8,93.15,92.76,93.15,37062.0,89.1316,89.4678,89.0932,89.4678,37062.0
2022-06-17 12:15:00,93.16,93.16,92.65,92.7,30213.0,89.4774,89.4774,88.9876,89.0356,30213.0
2022-06-17 12:20:00,92.69,92.71,92.54,92.69,16082.0,89.026,89.0452,88.8819,89.026,16082.0
2022-06-17 12:25:00,92.69,92.73,92.53,92.61,24543.0,89.026,89.0644,88.8723,88.9491,24543.0
2022-06-17 12:30:00,92.64,92.64,92.33,92.34,25821.0,88.9779,88.9779,88.6802,88.6898,25821.0
2022-06-17 12:35:00,92.32,92.32,92.16,92.28,23068.0,88.6706,88.6706,88.5169,88.6322,23068.0
2022-06-17 12:40:00,92.29,92.29,91.97,92.14,22269.0,88.6418,88.6418,88.3344,88.4977,22269.0
2022-06-17 12:45:00,92.15,92.21,92.01,92.12,18726.0,88.5073,88.5649,88.3728,88.4785,18726.0
2022-06-17 12:50:00,92.12,92.18,91.74,91.81,23609.0,88.4785,88.5361,88.1135,88.1808,23609.0
2022-06-17 12:55:00,91.82,91.96,91.78,91.84,21077.0,88.1904,88.3248,88.1519,88.2096,21077.0
2022-06-17 13:00:00,91.84,92.1,91.81,92.1,24115.0,88.2096,88.4593,88.1808,88.4593,24115.0
2022-06-17 13:05:00,92.08,92.49,92.08,92.47,37550.0,88.4401,88.8339,88.4401,88.8147,37550.0
2022-06-17 13:10:00,92.45,92.59,92.39,92.52,122230.0,88.7955,88.9299,88.7378,88.8627,122230.0
2022-06-17 13:15:00,92.52,92.57,92.24,92.34,35897.0,88.8627,88.9107,88.5938,88.6898,35897.0
2022-06-17 13:20:00,92.31,92.35,92.17,92.33,48544.0,88.661,88.6994,88.5265,88.6802,48544.0
2022-06-17 13:25:00,92.32,92.33,92.11,92.13,25459.0,88.6706,88.6802,88.4689,88.4881,25459.0
2022-06-17 13:30:00,92.15,92.3,91.99,92.3,54533.0,88.5073,88.6514,88.3536,88.6514,54533.0
2022-06-17 13:35:00,92.29,92.38,92.19,92.21,14497.0,88.6418,88.7282,88.5457,88.5649,14497.0
2022-06-17 13:40:00,92.2,92.39,92.2,92.27,28247.0,88.5553,88.7378,88.5553,88.6226,28247.0
2022-06-17 13:45:00,92.27,92.33,92.01,92.17,68898.0,88.6226,88.6802,88.3728,88.5265,68898.0
2022-06-17 13:50:00,92.17,92.24,92.12,92.18,21291.0,88.5265,88.5938,88.4785,88.5361,21291.0
2022-06-17 13:55:00,92.18,92.31,92.07,92.14,55284.0,88.5361,88.661,88.4305,88.4977,55284.0
2022-06-17 14:00:00,92.15,92.23,91.97,92.04,38251.0,88.5073,88.5842,88.3344,88.4017,38251.0
2022-06-17 14:05:00,92.04,92.14,91.93,92.07,60600.0,88.4017,88.4977,88.296,88.4305,60600.0
2022-06-17 14:10:00,92.07,92.12,91.99,92.1,35825.0,88.4305,88.4785,88.3536,88.4593,35825.0
2022-06-17 14:15:00,92.1,92.23,92.05,92.14,27676.0,88.4593,88.5842,88.4113,88.4977,27676.0
2022-06-17 14:20:00,92.15,92.18,92.0,92.04,38763.0,88.5073,88.5361,88.3632,88.4017,38763.0
2022-06-17 14:25:00,92.04,92.06,91.89,91.98,93204.0,88.4017,88.4209,88.2576,88.344,93204.0
2022-06-17 14:30:00,91.97,92.0,91.82,91.94,84560.0,88.3344,88.3632,88.1904,88.3056,84560.0
2022-06-17 14:35:00,91.98,92.22,91.98,92.18,48776.0,88.344,88.5745,88.344,88.5361,48776.0
2022-06-17 14:40:00,92.21,92.41,92.17,92.22,76926.0,88.5649,88.757,88.5265,88.5745,76926.0
2022-06-17 14:45:00,92.19,92.26,92.1,92.13,53394.0,88.5457,88.613,88.4593,88.4881,53394.0
2022-06-17 14:50:00,92.12,92.12,91.95,92.0,42957.0,88.4785,88.4785,88.3152,88.3632,42957.0
2022-06-17 14:55:00,92.0,92.16,91.9,91.95,53185.0,88.3632,88.5169,88.2672,88.3152,53185.0
2022-06-17 15:00:00,91.97,92.12,91.93,91.98,96737.0,88.3344,88.4785,88.296,88.344,96737.0
2022-06-17 15:05:00,91.97,92.05,91.72,91.73,100822.0,88.3344,88.4113,88.0943,88.1039,100822.0
2022-06-17 15:10:00,91.75,91.75,91.29,91.46,151455.0,88.1231,88.1231,87.6813,87.8446,151455.0
2022-06-17 15:15:00,91.46,91.71,91.32,91.63,211186.0,87.8446,88.0847,87.7101,88.0079,211186.0
2022-06-17 15:20:00,91.63,91.99,91.59,91.9,181494.0,88.0079,88.3536,87.9695,88.2672,181494.0
2022-06-17 15:25:00,91.9,92.16,91.84,92.04,185812.0,88.2672,88.5169,88.2096,88.4017,185812.0
2022-06-17 15:30:00,92.07,92.11,91.74,91.78,85669.0,88.4305,88.4689,88.1135,88.1519,85669.0
2022-06-17 15:35:00,91.79,91.81,91.57,91.67,106545.0,88.1615,88.1808,87.9502,88.0463,106545.0
2022-06-17 15:40:00,91.67,91.67,91.08,91.13,142904.0,88.0463,88.0463,87.4796,87.5276,142904.0
2022-06-17 15:45:00,91.11,91.25,90.82,90.9,221564.0,87.5084,87.6429,87.2299,87.3067,221564.0
2022-06-17 15:50:00,90.88,90.89,90.38,90.41,303570.0,87.2875,87.2971,86.8073,86.8361,303570.0
2022-06-17 15:55:00,90.41,90.59,90.05,90.35,625165.0,86.8361,87.009,86.4903,86.7785,625165.0
2022-06-21 09:30:00,91.57,92.41,91.22,92.27,106336.0,87.9502,88.757,87.6141,88.6226,106336.0
2022-06-21 09:35:00,92.38,92.83,92.38,92.7,31619.0,88.7282,89.1604,88.7282,89.0356,31619.0
2022-06-21 09:40:00,92.74,92.79,92.38,92.67,29906.0,89.074,89.122,88.7282,89.0068,29906.0
2022-06-21 09:45:00,92.61,92.88,92.52,92.82,22742.0,88.9491,89.2085,88.8627,89.1508,22742.0
2022-06-21 09:50:00,92.73,93.13,92.62,92.93,54214.0,89.0644,89.4486,88.9587,89.2565,54214.0
2022-06-21 09:55:00,92.94,93.48,92.9,93.37,45764.0,89.2661,89.7847,89.2277,89.6791,45764.0
2022-06-21 10:00:00,93.4,93.52,93.2,93.24,34924.0,89.7079,89.8232,89.5158,89.5542,34924.0
2022-06-21 10:05:00,93.24,93.53,93.13,93.22,32184.0,89.5542,89.8328,89.4486,89.535,32184.0
2022-06-21 10:10:00,93.22,93.36,93.12,93.2,38251.0,89.535,89.6695,89.439,89.5158,38251.0
2022-06-21 10:15:00,93.21,93.28,92.96,93.16,24114.0,89.5254,89.5926,89.2853,89.4774,24114.0
2022-06-21 10:20:00,93.19,93.39,93.11,93.31,23100.0,89.5062,89.6983,89.4294,89.6215,23100.0
2022-06-21 10:25:00,93.28,93.45,93.27,93.31,26727.0,89.5926,89.7559,89.583,89.6215,26727.0
2022-06-21 10:30:00,93.32,93.62,93.3,93.48,16683.0,89.6311,89.9192,89.6119,89.7847,16683.0
2022-06-21 10:35:00,93.48,93.68,93.43,93.64,19329.0,89.7847,89.9768,89.7367,89.9384,19329.0
2022-06-21 10:40:00,93.63,93.65,93.43,93.46,43341.0,89.9288,89.948,89.7367,89.7655,43341.0
2022-06-21 10:45:00,93.43,93.45,93.25,93.3,26869.0,89.7367,89.7559,89.5638,89.6119,26869.0
2022-06-21 10:50:00,93.3,93.36,92.95,93.04,46247.0,89.6119,89.6695,89.2757,89.3621,46247.0
2022-06-21 10:55:00,93.04,93.15,92.9,92.99,37084.0,89.3621,89.4678,89.2277,89.3141,37084.0
2022-06-21 11:00:00,92.97,93.3,92.97,93.3,37145.0,89.2949,89.6119,89.2949,89.6119,37145.0
2022-06-21 11:05:00,93.27,93.32,93.17,93.28,29887.0,89.583,89.6311,89.487,89.5926,29887.0
2022-06-21 11:10:00,93.21,93.21,92.93,93.06,16862.0,89.5254,89.5254,89.2565,89.3813,16862.0
2022-06-21 11:15:00,93.04,93.13,92.9,93.05,24818.0,89.3621,89.4486,89.2277,89.3717,24818.0
2022-06-21 11:20:00,93.06,93.16,92.91,92.92,18676.0,89.3813,89.4774,89.2373,89.2469,18676.0
2022-06-21 11:25:00,92.92,93.05,92.92,93.0,17829.0,89.2469,89.3717,89.2469,89.3237,17829.0
2022-06-21 11:30:00,93.0,93.03,92.86,93.03,12773.0,89.3237,89.3525,89.1892,89.3525,12773.0
2022-06-21 11:35:00,93.01,93.02,92.8,92.8,16626.0,89.3333,89.3429,89.1316,89.1316,16626.0
2022-06-21 11:40:00,92.8,92.85,92.6,92.63,30758.0,89.1316,89.1796,88.9395,88.9683,30758.0
2022-06-21 11:45:00,92.6,92.66,92.46,92.64,16803.0,88.9395,88.9972,88.8051,88.9779,16803.0
2022-06-21 11:50:00,92.66,92.77,92.64,92.72,18479.0,88.9972,89.1028,88.9779,89.0548,18479.0
2022-06-21 11:55:00,92.69,92.78,92.59,92.64,15971.0,89.026,89.1124,88.9299,88.9779,15971.0
2022-06-21 12:00:00,92.63,92.78,92.62,92.69,15404.0,88.9683,89.1124,88.9587,89.026,15404.0
2022-06-21 12:05:00,92.67,92.72,92.57,92.63,13724.0,89.0068,89.0548,88.9107,88.9683,13724.0
2022-06-21 12:10:00,92.65,92.66,92.54,92.59,13995.0,88.9876,88.9972,88.8819,88.9299,13995.0
2022-06-21 12:15:00,92.56,92.77,92.53,92.74,18578.0,88.9011,89.1028,88.8723,89.074,18578.0
2022-06-21 12:20:00,92.73,92.75,92.58,92.65,11019.0,89.0644,89.0836,88.9203,88.9876,11019.0
2022-06-21 12:25:00,92.67,92.73,92.6,92.66,36376.0,89.0068,89.0644,88.9395,88.9972,36376.0
2022-06-21 12:30:00,92.69,92.76,92.67,92.71,13742.0,89.026,89.0932,89.0068,89.0452,13742.0
2022-06-21 12:35:00,92.74,92.75,92.59,92.7,48162.0,89.074,89.0836,88.9299,89.0356,48162.0
2022-06-21 12:40:00,92.74,92.9,92.71,92.87,12029.0,89.074,89.2277,89.0452,89.1989,12029.0
2022-06-21 12:45:00,92.86,92.91,92.76,92.8,10139.0,89.1892,89.2373,89.0932,89.1316,10139.0
2022-06-21 12:50:00,92.79,92.88,92.77,92.81,85888.0,89.122,89.2085,89.1028,89.1412,85888.0
2022-06-21 12:55:00,92.81,92.87,92.74,92.87,11946.0,89.1412,89.1989,89.074,89.1989,11946.0
2022-06-21 13:00:00,92.85,92.9,92.81,92.89,12113.0,89.1796,89.2277,89.1412,89.2181,12113.0
2022-06-21 13:05:00,92.89,93.12,92.89,92.99,34320.0,89.2181,89.439,89.2181,89.3141,34320.0
2022-06-21 13:10:00,92.98,93.09,92.96,93.09,19824.0,89.3045,89.4102,89.2853,89.4102,19824.0
2022-06-21 13:15:00,93.08,93.19,93.07,93.17,12029.0,89.4006,89.5062,89.3909,89.487,12029.0
2022-06-21 13:20:00,93.15,93.17,93.0,93.14,41966.0,89.4678,89.487,89.3237,89.4582,41966.0
2022-06-21 13:25:00,93.13,93.15,92.92,92.96,37804.0,89.4486,89.4678,89.2469,89.2853,37804.0
2022-06-21 13:30:00,92.98,93.02,92.93,92.98,12930.0,89.3045,89.3429,89.2565,89.3045,12930.0
2022-06-21 13:35:00,92.98,93.02,92.9,93.0,20052.0,89.3045,89.3429,89.2277,89.3237,20052.0
2022-06-21 13:40:00,92.98,93.05,92.96,93.04,16524.0,89.3045,89.3717,89.2853,89.3621,16524.0
2022-06-21 13:45:00,93.03,93.19,92.96,93.08,21859.0,89.3525,89.5062,89.2853,89.4006,21859.0
2022-06-21 13:50:00,93.05,93.09,92.96,92.99,17334.0,89.3717,89.4102,89.2853,89.3141,17334.0
2022-06-21 13:55:00,92.97,92.99,92.81,92.88,36020.0,89.2949,89.3141,89.1412,89.2085,36020.0
2022-06-21 14:00:00,92.89,93.01,92.8,92.96,32850.0,89.2181,89.3333,89.1316,89.2853,32850.0
2022-06-21 14:05:00,92.96,93.38,92.93,93.38,128576.0,89.2853,89.6887,89.2565,89.6887,128576.0
2022-06-21 14:10:00,93.37,93.57,93.35,93.44,12107.0,89.6791,89.8712,89.6599,89.7463,12107.0
2022-06-21 14:15:00,93.47,93.68,93.47,93.58,24169.0,89.7751,89.9768,89.7751,89.8808,24169.0
2022-06-21 14:20:00,93.56,93.63,93.46,93.57,24037.0,89.8616,89.9288,89.7655,89.8712,24037.0
2022-06-21 14:25:00,93.56,93.71,93.55,93.69,17423.0,89.8616,90.0056,89.852,89.9864,17423.0
2022-06-21 14:30:00,93.71,93.76,93.59,93.61,18483.0,90.0056,90.0537,89.8904,89.9096,18483.0
2022-06-21 14:35:00,93.56,93.58,93.42,93.44,18095.0,89.8616,89.8808,89.7271,89.7463,18095.0
2022-06-21 14:40:00,93.45,93.68,93.44,93.63,17785.0,89.7559,89.9768,89.7463,89.9288,17785.0
2022-06-21 14:45:00,93.62,93.62,93.54,93.55,14347.0,89.9192,89.9192,89.8424,89.852,14347.0
2022-06-21 14:50:00,93.55,93.74,93.54,93.73,12168.0,89.852,90.0345,89.8424,90.0249,12168.0
2022-06-21 14:55:00,93.73,93.74,93.66,93.68,12153.0,90.0249,90.0345,89.9576,89.9768,12153.0
2022-06-21 15:00:00,93.7,93.93,93.7,93.93,20973.0,89.996,90.217,89.996,90.217,20973.0
2022-06-21 15:05:00,93.91,93.92,93.85,93.9,12855.0,90.1977,90.2073,90.1401,90.1881,12855.0
2022-06-21 15:10:00,93.89,93.99,93.88,93.97,20148.0,90.1785,90.2746,90.1689,90.2554,20148.0
2022-06-21 15:15:00,93.98,93.98,93.79,93.86,32093.0,90.265,90.265,90.0825,90.1497,32093.0
2022-06-21 15:20:00,93.86,93.91,93.83,93.87,24639.0,90.1497,90.1977,90.1209,90.1593,24639.0
2022-06-21 15:25:00,93.87,93.89,93.83,93.88,27624.0,90.1593,90.1785,90.1209,90.1689,27624.0
2022-06-21 15:30:00,93.89,93.92,93.71,93.81,43578.0,90.1785,90.2073,90.0056,90.1017,43578.0
2022-06-21 15:35:00,93.79,93.8,93.67,93.73,32032.0,90.0825,90.0921,89.9672,90.0249,32032.0
2022-06-21 15:40:00,93.74,93.79,93.67,93.76,61941.0,90.0345,90.0825,89.9672,90.0537,61941.0
2022-06-21 15:45:00,93.75,93.8,93.7,93.8,49416.0,90.0441,90.0921,89.996,90.0921,49416.0
2022-06-21 15:50:00,93.85,94.12,93.85,94.07,130984.0,90.1401,90.3994,90.1401,90.3514,130984.0
2022-06-21 15:55:00,94.07,94.07,93.72,93.82,178690.0,90.3514,90.3514,90.0153,90.1113,178690.0
2022-06-22 09:30:00,92.55,92.91,92.28,92.7,77905.0,88.8915,89.2373,88.6322,89.0356,77905.0
2022-06-22 09:35:00,92.79,93.27,92.68,93.22,31869.0,89.122,89.583,89.0164,89.535,31869.0
2022-06-22 09:40:00,93.25,93.56,93.05,93.08,49344.0,89.5638,89.8616,89.3717,89.4006,49344.0
2022-06-22 09:45:00,93.08,93.12,92.8,93.05,44247.0,89.4006,89.439,89.1316,89.3717,44247.0
2022-06-22 09:50:00,93.05,93.48,92.95,93.42,34910.0,89.3717,89.7847,89.2757,89.7271,34910.0
2022-06-22 09:55:00,93.45,93.46,93.17,93.29,20431.0,89.7559,89.7655,89.487,89.6023,20431.0
2022-06-22 10:00:00,93.29,93.29,93.01,93.14,33506.0,89.6023,89.6023,89.3333,89.4582,33506.0
2022-06-22 10:05:00,93.16,93.4,93.0,93.33,22825.0,89.4774,89.7079,89.3237,89.6407,22825.0
2022-06-22 10:10:00,93.27,93.32,93.11,93.26,14834.0,89.583,89.6311,89.4294,89.5734,14834.0
2022-06-22 10:15:00,93.21,93.54,93.21,93.54,20484.0,89.5254,89.8424,89.5254,89.8424,20484.0
2022-06-22 10:20:00,93.55,93.81,93.39,93.79,16919.0,89.852,90.1017,89.6983,90.0825,16919.0
2022-06-22 10:25:00,93.76,93.8,93.55,93.64,16467.0,90.0537,90.0921,89.852,89.9384,16467.0
2022-06-22 10:30:00,93.66,93.99,93.55,93.89,17819.0,89.9576,90.2746,89.852,90.1785,17819.0
2022-06-22 10:35:00,93.85,94.03,93.73,93.97,11125.0,90.1401,90.313,90.0249,90.2554,11125.0
2022-06-22 10:40:00,93.94,94.02,93.88,94.01,11508.0,90.2266,90.3034,90.1689,90.2938,11508.0
2022-06-22 10:45:00,94.02,94.1,93.78,94.1,11516.0,90.3034,90.3802,90.0729,90.3802,11516.0
2022-06-22 10:50:00,94.07,94.21,94.07,94.21,15900.0,90.3514,90.4859,90.3514,90.4859,15900.0
2022-06-22 10:55:00,94.19,94.48,94.17,94.45,28360.0,90.4667,90.7452,90.4475,90.7164,28360.0
2022-06-22 11:00:00,94.42,94.45,94.08,94.2,18143.0,90.6876,90.7164,90.361,90.4763,18143.0
2022-06-22 11:05:00,94.16,94.16,94.0,94.08,8171.0,90.4379,90.4379,90.2842,90.361,8171.0
2022-06-22 11:10:00,94.08,94.28,94.07,94.16,11628.0,90.361,90.5531,90.3514,90.4379,11628.0
2022-06-22 11:15:00,94.18,94.45,94.17,94.45,18161.0,90.4571,90.7164,90.4475,90.7164,18161.0
2022-06-22 11:20:00,94.41,94.41,94.21,94.26,17314.0,90.678,90.678,90.4859,90.5339,17314.0
2022-06-22 11:25:00,94.27,94.44,94.2,94.32,23921.0,90.5435,90.7068,90.4763,90.5915,23921.0
2022-06-22 11:30:00,94.32,94.52,94.3,94.44,9826.0,90.5915,90.7836,90.5723,90.7068,9826.0
2022-06-22 11:35:00,94.43,94.61,94.42,94.6,13033.0,90.6972,90.8701,90.6876,90.8605,13033.0
2022-06-22 11:40:00,94.62,94.65,94.47,94.47,26001.0,90.8797,90.9085,90.7356,90.7356,26001.0
2022-06-22 11:45:00,94.48,94.48,94.34,94.48,14766.0,90.7452,90.7452,90.6107,90.7452,14766.0
2022-06-22 11:50:00,94.48,94.49,94.21,94.27,11829.0,90.7452,90.7548,90.4859,90.5435,11829.0
2022-06-22 11:55:00,94.29,94.32,94.14,94.16,12240.0,90.5627,90.5915,90.4187,90.4379,12240.0
2022-06-22 12:00:00,94.18,94.44,94.17,94.22,12110.0,90.4571,90.7068,90.4475,90.4955,12110.0
2022-06-22 12:05:00,94.18,94.2,94.05,94.11,6529.0,90.4571,90.4763,90.3322,90.3898,6529.0
2022-06-22 12:10:00,94.13,94.26,94.11,94.23,6166.0,90.409,90.5339,90.3898,90.5051,6166.0
2022-06-22 12:15:00,94.2,94.36,94.15,94.36,10044.0,90.4763,90.63,90.4283,90.63,10044.0
2022-06-22 12:20:00,94.37,94.49,94.33,94.38,11253.0,90.6396,90.7548,90.6011,90.6492,11253.0
2022-06-22 12:25:00,94.38,94.6,94.38,94.56,9983.0,90.6492,90.8605,90.6492,90.822,9983.0
2022-06-22 12:30:00,94.54,94.65,94.5,94.64,18293.0,90.8028,90.9085,90.7644,90.8989,18293.0
2022-06-22 12:35:00,94.62,94.66,94.55,94.55,7600.0,90.8797,90.9181,90.8124,90.8124,7600.0
2022-06-22 12:40:00,94.56,94.68,94.56,94.68,8352.0,90.822,90.9373,90.822,90.9373,8352.0
2022-06-22 12:45:00,94.68,94.68,94.5,94.52,8068.0,90.9373,90.9373,90.7644,90.7836,8068.0
2022-06-22 12:50:00,94.52,94.56,94.47,94.54,9724.0,90.7836,90.822,90.7356,90.8028,9724.0
2022-06-22 12:55:00,94.54,94.55,94.47,94.5,5832.0,90.8028,90.8124,90.7356,90.7644,5832.0
2022-06-22 13:00:00,94.53,94.53,94.31,94.33,7350.0,90.7932,90.7932,90.5819,90.6011,7350.0
2022-06-22 13:05:00,94.36,94.41,94.3,94.38,11411.0,90.63,90.678,90.5723,90.6492,11411.0
2022-06-22 13:10:00,94.36,94.47,94.33,94.45,7980.0,90.63,90.7356,90.6011,90.7164,7980.0
2022-06-22 13:15:00,94.47,94.57,94.44,94.56,5786.0,90.7356,90.8317,90.7068,90.822,5786.0
2022-06-22 13:20:00,94.54,94.58,94.52,94.54,8929.0,90.8028,90.8413,90.7836,90.8028,8929.0
2022-06-22 13:25:00,94.55,94.61,94.44,94.5,9478.0,90.8124,90.8701,90.7068,90.7644,9478.0
2022-06-22 13:30:00,94.48,94.52,94.47,94.5,13416.0,90.7452,90.7836,90.7356,90.7644,13416.0
2022-06-22 13:35:00,94.51,94.61,94.45,94.59,14887.0,90.774,90.8701,90.7164,90.8509,14887.0
2022-06-22 13:40:00,94.59,94.67,94.57,94.67,12627.0,90.8509,90.9277,90.8317,90.9277,12627.0
2022-06-22 13:45:00,94.67,94.69,94.62,94.63,13941.0,90.9277,90.9469,90.8797,90.8893,13941.0
2022-06-22 13:50:00,94.63,94.76,94.58,94.59,11317.0,90.8893,91.0141,90.8413,90.8509,11317.0
2022-06-22 13:55:00,94.62,94.62,94.44,94.53,8418.0,90.8797,90.8797,90.7068,90.7932,8418.0
2022-06-22 14:00:00,94.55,94.76,94.52,94.72,27506.0,90.8124,91.0141,90.7836,90.9757,27506.0
2022-06-22 14:05:00,94.71,95.02,94.68,95.02,27331.0,90.9661,91.2639,90.9373,91.2639,27331.0
2022-06-22 14:10:00,95.05,95.13,94.9,95.13,23291.0,91.2927,91.3695,91.1486,91.3695,23291.0
2022-06-22 14:15:00,95.13,95.2,94.98,94.99,23402.0,91.3695,91.4367,91.2254,91.2351,23402.0
2022-06-22 14:20:00,95.0,95.02,94.81,94.88,15717.0,91.2447,91.2639,91.0622,91.1294,15717.0
2022-06-22 14:25:00,94.87,94.89,94.7,94.72,14264.0,91.1198,91.139,90.9565,90.9757,14264.0
2022-06-22 14:30:00,94.77,94.83,94.65,94.67,20728.0,91.0237,91.0814,90.9085,90.9277,20728.0
2022-06-22 14:35:00,94.69,94.75,94.58,94.7,34509.0,90.9469,91.0045,90.8413,90.9565,34509.0
2022-06-22 14:40:00,94.68,94.79,94.6,94.69,23904.0,90.9373,91.043,90.8605,90.9469,23904.0
2022-06-22 14:45:00,94.67,94.83,94.67,94.73,28648.0,90.9277,91.0814,90.9277,90.9853,28648.0
2022-06-22 14:50:00,94.71,94.73,94.59,94.63,9105.0,90.9661,90.9853,90.8509,90.8893,9105.0
2022-06-22 14:55:00,94.64,94.8,94.64,94.77,12864.0,90.8989,91.0526,90.8989,91.0237,12864.0
2022-06-22 15:00:00,94.77,94.79,94.62,94.76,29525.0,91.0237,91.043,90.8797,91.0141,29525.0
2022-06-22 15:05:00,94.76,94.78,94.62,94.66,18940.0,91.0141,91.0334,90.8797,90.9181,18940.0
2022-06-22 15:10:00,94.66,94.66,94.41,94.47,17069.0,90.9181,90.9181,90.678,90.7356,17069.0
2022-06-22 15:15:00,94.46,94.54,94.41,94.42,26061.0,90.726,90.8028,90.678,90.6876,26061.0
2022-06-22 15:20:00,94.4,94.44,94.3,94.31,15992.0,90.6684,90.7068,90.5723,90.5819,15992.0
2022-06-22 15:25:00,94.31,94.31,94.11,94.16,26597.0,90.5819,90.5819,90.3898,90.4379,26597.0
2022-06-22 15:30:00,94.17,94.17,94.04,94.04,24509.0,90.4475,90.4475,90.3226,90.3226,24509.0
2022-06-22 15:35:00,94.0,94.07,93.94,94.03,46135.0,90.2842,90.3514,90.2266,90.313,46135.0
2022-06-22 15:40:00,93.99,94.07,93.89,94.04,59753.0,90.2746,90.3514,90.1785,90.3226,59753.0
2022-06-22 15:45:00,94.03,94.06,93.95,94.04,50419.0,90.313,90.3418,90.2362,90.3226,50419.0
2022-06-22 15:50:00,94.03,94.24,93.98,94.22,78700.0,90.313,90.5147,90.265,90.4955,78700.0
2022-06-22 15:55:00,94.22,94.27,93.9,93.9,132478.0,90.4955,90.5435,90.1881,90.1881,132478.0
2022-06-23 09:30:00,94.8,95.57,94.58,95.54,50859.0,91.0526,91.7921,90.8413,91.7633,50859.0
2022-06-23 09:35:00,95.54,95.9,95.49,95.78,30431.0,91.7633,92.1091,91.7153,91.9938,30431.0
2022-06-23 09:40:00,95.8,96.11,95.59,95.63,23620.0,92.013,92.3108,91.8113,91.8498,23620.0
2022-06-23 09:45:00,95.71,95.84,95.49,95.78,17064.0,91.9266,92.0514,91.7153,91.9938,17064.0
2022-06-23 09:50:00,95.73,95.77,95.27,95.48,18356.0,91.9458,91.9842,91.504,91.7057,18356.0
2022-06-23 09:55:00,95.38,95.95,95.33,95.94,10889.0,91.6096,92.1571,91.5616,92.1475,10889.0
2022-06-23 10:00:00,95.97,96.0,95.76,95.81,30205.0,92.1763,92.2051,91.9746,92.0226,30205.0
2022-06-23 10:05:00,95.79,95.85,95.39,95.45,9876.0,92.0034,92.0611,91.6192,91.6769,9876.0
2022-06-23 10:10:00,95.44,95.65,95.37,95.55,16928.0,91.6673,91.869,91.6,91.7729,16928.0
2022-06-23 10:15:00,95.55,95.55,95.33,95.51,9282.0,91.7729,91.7729,91.5616,91.7345,9282.0
2022-06-23 10:20:00,95.6,95.7,95.56,95.58,5332.0,91.8209,91.917,91.7825,91.8017,5332.0
2022-06-23 10:25:00,95.59,95.66,95.4,95.47,18040.0,91.8113,91.8786,91.6288,91.6961,18040.0
2022-06-23 10:30:00,95.49,95.62,95.45,95.53,20018.0,91.7153,91.8401,91.6769,91.7537,20018.0
2022-06-23 10:35:00,95.53,95.74,95.49,95.72,16516.0,91.7537,91.9554,91.7153,91.9362,16516.0
2022-06-23 10:40:00,95.79,96.0,95.79,95.93,15914.0,92.0034,92.2051,92.0034,92.1379,15914.0
2022-06-23 10:45:00,95.86,96.11,95.83,96.0,9643.0,92.0707,92.3108,92.0418,92.2051,9643.0
2022-06-23 10:50:00,96.0,96.27,95.93,96.21,34185.0,92.2051,92.4645,92.1379,92.4068,34185.0
2022-06-23 10:55:00,96.19,96.33,96.07,96.15,12667.0,92.3876,92.5221,92.2724,92.3492,12667.0
2022-06-23 11:00:00,96.12,96.16,95.86,95.9,6970.0,92.3204,92.3588,92.0707,92.1091,6970.0
2022-06-23 11:05:00,95.83,96.07,95.82,96.04,12877.0,92.0418,92.2724,92.0322,92.2435,12877.0
2022-06-23 11:10:00,96.06,96.2,96.05,96.14,8982.0,92.2628,92.3972,92.2531,92.3396,8982.0
2022-06-23 11:15:00,96.12,96.12,95.77,95.78,9305.0,92.3204,92.3204,91.9842,91.9938,9305.0
2022-06-23 11:20:00,95.79,95.84,95.57,95.62,13260.0,92.0034,92.0514,91.7921,91.8401,13260.0
2022-06-23 11:25:00,95.61,95.68,95.57,95.64,13927.0,91.8305,91.8978,91.7921,91.8594,13927.0
2022-06-23 11:30:00,95.65,95.69,95.5,95.59,28437.0,91.869,91.9074,91.7249,91.8113,28437.0
2022-06-23 11:35:00,95.57,95.71,95.56,95.71,25634.0,91.7921,91.9266,91.7825,91.9266,25634.0
2022-06-23 11:40:00,95.72,95.9,95.71,95.81,6127.0,91.9362,92.1091,91.9266,92.0226,6127.0
2022-06-23 11:45:00,95.85,95.99,95.8,95.99,17920.0,92.0611,92.1955,92.013,92.1955,17920.0
2022-06-23 11:50:00,95.94,95.96,95.79,95.83,7661.0,92.1475,92.1667,92.0034,92.0418,7661.0
2022-06-23 11:55:00,95.79,95.89,95.73,95.76,4740.0,92.0034,92.0995,91.9458,91.9746,4740.0
2022-06-23 12:00:00,95.76,95.81,95.63,95.67,11997.0,91.9746,92.0226,91.8498,91.8882,11997.0
2022-06-23 12:05:00,95.64,95.87,95.61,95.73,19104.0,91.8594,92.0803,91.8305,91.9458,19104.0
2022-06-23 12:10:00,95.69,95.82,95.67,95.81,7097.0,91.9074,92.0322,91.8882,92.0226,7097.0
2022-06-23 12:15:00,95.78,95.97,95.74,95.93,9577.0,91.9938,92.1763,91.9554,92.1379,9577.0
2022-06-23 12:20:00,95.95,96.05,95.91,95.97,7917.0,92.1571,92.2531,92.1187,92.1763,7917.0
2022-06-23 12:25:00,95.95,95.98,95.82,95.82,11090.0,92.1571,92.1859,92.0322,92.0322,11090.0
2022-06-23 12:30:00,95.83,95.9,95.75,95.76,9607.0,92.0418,92.1091,91.965,91.9746,9607.0
2022-06-23 12:35:00,95.78,95.83,95.66,95.75,14105.0,91.9938,92.0418,91.8786,91.965,14105.0
2022-06-23 12:40:00,95.74,95.83,95.69,95.72,7486.0,91.9554,92.0418,91.9074,91.9362,7486.0
2022-06-23 12:45:00,95.71,95.73,95.6,95.67,4954.0,91.9266,91.9458,91.8209,91.8882,4954.0
2022-06-23 12:50:00,95.66,95.72,95.57,95.72,19632.0,91.8786,91.9362,91.7921,91.9362,19632.0
2022-06-23 12:55:00,95.68,95.74,95.6,95.63,19282.0,91.8978,91.9554,91.8209,91.8498,19282.0
2022-06-23 13:00:00,95.61,95.7,95.6,95.7,13749.0,91.8305,91.917,91.8209,91.917,13749.0
2022-06-23 13:05:00,95.72,95.85,95.7,95.79,14062.0,91.9362,92.0611,91.917,92.0034,14062.0
2022-06-23 13:10:00,95.78,95.86,95.77,95.82,7200.0,91.9938,92.0707,91.9842,92.0322,7200.0
2022-06-23 13:15:00,95.84,95.93,95.84,95.9,9931.0,92.0514,92.1379,92.0514,92.1091,9931.0
2022-06-23 13:20:00,95.89,96.05,95.85,96.01,14872.0,92.0995,92.2531,92.0611,92.2147,14872.0
2022-06-23 13:25:00,96.0,96.16,95.99,96.16,11159.0,92.2051,92.3588,92.1955,92.3588,11159.0
2022-06-23 13:30:00,96.15,96.35,96.15,96.22,15485.0,92.3492,92.5413,92.3492,92.4164,15485.0
2022-06-23 13:35:00,96.19,96.27,96.17,96.21,6386.0,92.3876,92.4645,92.3684,92.4068,6386.0
2022-06-23 13:40:00,96.21,96.24,96.01,96.02,10785.0,92.4068,92.4356,92.2147,92.2243,10785.0
2022-06-23 13:45:00,96.05,96.17,96.02,96.17,6195.0,92.2531,92.3684,92.2243,92.3684,6195.0
2022-06-23 13:50:00,96.22,96.38,96.22,96.36,5511.0,92.4164,92.5701,92.4164,92.5509,5511.0
2022-06-23 13:55:00,96.38,96.43,96.31,96.43,10389.0,92.5701,92.6181,92.5029,92.6181,10389.0
2022-06-23 14:00:00,96.39,96.43,96.32,96.43,9332.0,92.5797,92.6181,92.5125,92.6181,9332.0
2022-06-23 14:05:00,96.4,96.4,96.34,96.35,6115.0,92.5893,92.5893,92.5317,92.5413,6115.0
2022-06-23 14:10:00,96.37,96.4,96.28,96.37,7034.0,92.5605,92.5893,92.4741,92.5605,7034.0
2022-06-23 14:15:00,96.39,96.39,96.24,96.26,7874.0,92.5797,92.5797,92.4356,92.4548,7874.0
2022-06-23 14:20:00,96.28,96.39,96.21,96.37,8575.0,92.4741,92.5797,92.4068,92.5605,8575.0
2022-06-23 14:25:00,96.39,96.45,96.31,96.4,9585.0,92.5797,92.6373,92.5029,92.5893,9585.0
2022-06-23 14:30:00,96.41,96.56,96.38,96.52,13963.0,92.5989,92.743,92.5701,92.7046,13963.0
2022-06-23 14:35:00,96.54,96.62,96.51,96.59,12802.0,92.7238,92.8006,92.695,92.7718,12802.0
2022-06-23 14:40:00,96.6,96.61,96.55,96.59,5433.0,92.7814,92.791,92.7334,92.7718,5433.0
2022-06-23 14:45:00,96.59,96.59,96.46,96.54,6749.0,92.7718,92.7718,92.6469,92.7238,6749.0
2022-06-23 14:50:00,96.57,96.69,96.56,96.69,11517.0,92.7526,92.8678,92.743,92.8678,11517.0
2022-06-23 14:55:00,96.67,96.7,96.64,96.66,9046.0,92.8486,92.8775,92.8198,92.839,9046.0
2022-06-23 15:00:00,96.64,96.66,96.54,96.62,8477.0,92.8198,92.839,92.7238,92.8006,8477.0
2022-06-23 15:05:00,96.65,96.68,96.58,96.59,14812.0,92.8294,92.8582,92.7622,92.7718,14812.0
2022-06-23 15:10:00,96.6,96.6,96.52,96.56,14232.0,92.7814,92.7814,92.7046,92.743,14232.0
2022-06-23 15:15:00,96.55,96.58,96.43,96.57,16591.0,92.7334,92.7622,92.6181,92.7526,16591.0
2022-06-23 15:20:00,96.6,96.64,96.56,96.56,11451.0,92.7814,92.8198,92.743,92.743,11451.0
2022-06-23 15:25:00,96.57,96.63,96.35,96.35,27248.0,92.7526,92.8102,92.5413,92.5413,27248.0
2022-06-23 15:30:00,96.34,96.83,96.32,96.83,21337.0,92.5317,93.0023,92.5125,93.0023,21337.0
2022-06-23 15:35:00,96.82,96.87,96.71,96.74,32617.0,92.9927,93.0407,92.8871,92.9159,32617.0
2022-06-23 15:40:00,96.72,96.89,96.65,96.71,26340.0,92.8967,93.0599,92.8294,92.8871,26340.0
2022-06-23 15:45:00,96.71,96.9,96.7,96.88,31912.0,92.8871,93.0695,92.8775,93.0503,31912.0
2022-06-23 15:50:00,96.86,96.91,96.55,96.65,60158.0,93.0311,93.0792,92.7334,92.8294,60158.0
2022-06-23 15:55:00,96.6,96.76,96.54,96.69,120982.0,92.7814,92.9351,92.7238,92.8678,120982.0
2022-06-24 09:30:00,97.04,97.31,96.62,96.8,48829.0,93.204,93.4633,92.8006,92.9735,48829.0
2022-06-24 09:35:00,96.88,96.97,96.73,96.73,11862.0,93.0503,93.1368,92.9063,92.9063,11862.0
2022-06-24 09:40:00,96.81,96.88,96.57,96.71,23324.0,92.9831,93.0503,92.7526,92.8871,23324.0
2022-06-24 09:45:00,96.83,96.86,96.44,96.7,28283.0,93.0023,93.0311,92.6277,92.8775,28283.0
2022-06-24 09:50:00,96.68,96.74,96.36,96.56,23366.0,92.8582,92.9159,92.5509,92.743,23366.0
2022-06-24 09:55:00,96.57,96.57,96.33,96.39,26996.0,92.7526,92.7526,92.5221,92.5797,26996.0
2022-06-24 10:00:00,96.4,97.0,96.39,96.89,21997.0,92.5893,93.1656,92.5797,93.0599,21997.0
2022-06-24 10:05:00,96.87,96.97,96.79,96.91,13904.0,93.0407,93.1368,92.9639,93.0792,13904.0
2022-06-24 10:10:00,96.93,96.99,96.59,96.65,10578.0,93.0984,93.156,92.7718,92.8294,10578.0
2022-06-24 10:15:00,96.71,96.96,96.52,96.66,11213.0,92.8871,93.1272,92.7046,92.839,11213.0
2022-06-24 10:20:00,96.67,96.78,96.61,96.65,17434.0,92.8486,92.9543,92.791,92.8294,17434.0
2022-06-24 10:25:00,96.64,96.76,96.61,96.65,10961.0,92.8198,92.9351,92.791,92.8294,10961.0
2022-06-24 10:30:00,96.67,96.75,96.42,96.42,23896.0,92.8486,92.9255,92.6085,92.6085,23896.0
2022-06-24 10:35:00,96.42,96.48,96.25,96.25,37207.0,92.6085,92.6662,92.4452,92.4452,37207.0
2022-06-24 10:40:00,96.26,96.45,96.2,96.44,34960.0,92.4548,92.6373,92.3972,92.6277,34960.0
2022-06-24 10:45:00,96.47,96.79,96.46,96.69,33967.0,92.6565,92.9639,92.6469,92.8678,33967.0
2022-06-24 10:50:00,96.72,96.92,96.64,96.89,8088.0,92.8967,93.0888,92.8198,93.0599,8088.0
2022-06-24 10:55:00,96.86,96.86,96.56,96.56,17059.0,93.0311,93.0311,92.743,92.743,17059.0
2022-06-24 11:00:00,96.56,96.69,96.53,96.69,8397.0,92.743,92.8678,92.7142,92.8678,8397.0
2022-06-24 11:05:00,96.7,96.91,96.58,96.89,11130.0,92.8775,93.0792,92.7622,93.0599,11130.0
2022-06-24 11:10:00,96.91,96.97,96.84,96.93,8342.0,93.0792,93.1368,93.0119,93.0984,8342.0
2022-06-24 11:15:00,96.94,96.98,96.67,96.7,18560.0,93.108,93.1464,92.8486,92.8775,18560.0
2022-06-24 11:20:00,96.68,96.72,96.58,96.7,25369.0,92.8582,92.8967,92.7622,92.8775,25369.0
2022-06-24 11:25:00,96.72,96.86,96.71,96.81,21890.0,92.8967,93.0311,92.8871,92.9831,21890.0
2022-06-24 11:30:00,96.8,96.8,96.54,96.55,18520.0,92.9735,92.9735,92.7238,92.7334,18520.0
2022-06-24 11:35:00,96.54,96.76,96.51,96.68,17108.0,92.7238,92.9351,92.695,92.8582,17108.0
2022-06-24 11:40:00,96.63,96.72,96.58,96.7,13631.0,92.8102,92.8967,92.7622,92.8775,13631.0
2022-06-24 11:45:00,96.68,96.74,96.52,96.54,23144.0,92.8582,92.9159,92.7046,92.7238,23144.0
2022-06-24 11:50:00,96.58,96.62,96.46,96.58,13599.0,92.7622,92.8006,92.6469,92.7622,13599.0
2022-06-24 11:55:00,96.59,96.62,96.48,96.54,40781.0,92.7718,92.8006,92.6662,92.7238,40781.0
2022-06-24 12:00:00,96.56,96.73,96.53,96.65,11241.0,92.743,92.9063,92.7142,92.8294,11241.0
2022-06-24 12:05:00,96.62,96.71,96.48,96.49,14077.0,92.8006,92.8871,92.6662,92.6758,14077.0
2022-06-24 12:10:00,96.46,96.5,96.43,96.45,11463.0,92.6469,92.6854,92.6181,92.6373,11463.0
2022-06-24 12:15:00,96.44,96.58,96.44,96.53,16129.0,92.6277,92.7622,92.6277,92.7142,16129.0
2022-06-24 12:20:00,96.55,96.59,96.53,96.57,38603.0,92.7334,92.7718,92.7142,92.7526,38603.0
2022-06-24 12:25:00,96.57,96.57,96.43,96.43,60471.0,92.7526,92.7526,92.6181,92.6181,60471.0
2022-06-24 12:30:00,96.42,96.59,96.41,96.53,36589.0,92.6085,92.7718,92.5989,92.7142,36589.0
2022-06-24 12:35:00,96.54,96.68,96.53,96.62,4707.0,92.7238,92.8582,92.7142,92.8006,4707.0
2022-06-24 12:40:00,96.65,96.88,96.64,96.85,30100.0,92.8294,93.0503,92.8198,93.0215,30100.0
2022-06-24 12:45:00,96.84,96.84,96.68,96.68,12771.0,93.0119,93.0119,92.8582,92.8582,12771.0
2022-06-24 12:50:00,96.69,96.75,96.6,96.7,23492.0,92.8678,92.9255,92.7814,92.8775,23492.0
2022-06-24 12:55:00,96.73,96.97,96.73,96.97,3807.0,92.9063,93.1368,92.9063,93.1368,3807.0
2022-06-24 13:00:00,96.95,97.02,96.91,96.97,5213.0,93.1176,93.1848,93.0792,93.1368,5213.0
2022-06-24 13:05:00,96.95,96.98,96.9,96.94,24748.0,93.1176,93.1464,93.0695,93.108,24748.0
2022-06-24 13:10:00,96.94,97.15,96.94,97.14,36752.0,93.108,93.3097,93.108,93.3001,36752.0
2022-06-24 13:15:00,97.13,97.24,97.09,97.22,24812.0,93.2905,93.3961,93.252,93.3769,24812.0
2022-06-24 13:20:00,97.23,97.29,97.17,97.2,10766.0,93.3865,93.4441,93.3289,93.3577,10766.0
2022-06-24 13:25:00,97.22,97.27,97.22,97.27,8446.0,93.3769,93.4249,93.3769,93.4249,8446.0
2022-06-24 13:30:00,97.29,97.4,97.24,97.3,14509.0,93.4441,93.5498,93.3961,93.4537,14509.0
2022-06-24 13:35:00,97.27,97.33,97.2,97.32,10124.0,93.4249,93.4826,93.3577,93.4729,10124.0
2022-06-24 13:40:00,97.32,97.43,97.28,97.41,9926.0,93.4729,93.5786,93.4345,93.5594,9926.0
2022-06-24 13:45:00,97.41,97.54,97.38,97.47,10686.0,93.5594,93.6842,93.5306,93.617,10686.0
2022-06-24 13:50:00,97.45,97.56,97.32,97.33,26599.0,93.5978,93.7035,93.4729,93.4826,26599.0
2022-06-24 13:55:00,97.29,97.39,97.2,97.2,11875.0,93.4441,93.5402,93.3577,93.3577,11875.0
2022-06-24 14:00:00,97.23,97.25,97.19,97.22,5494.0,93.3865,93.4057,93.3481,93.3769,5494.0
2022-06-24 14:05:00,97.23,97.24,97.13,97.14,4834.0,93.3865,93.3961,93.2905,93.3001,4834.0
2022-06-24 14:10:00,97.16,97.19,97.13,97.15,9124.0,93.3193,93.3481,93.2905,93.3097,9124.0
2022-06-24 14:15:00,97.15,97.24,97.14,97.23,32017.0,93.3097,93.3961,93.3001,93.3865,32017.0
2022-06-24 14:20:00,97.26,97.33,97.24,97.29,9664.0,93.4153,93.4826,93.3961,93.4441,9664.0
2022-06-24 14:25:00,97.3,97.33,97.24,97.32,10301.0,93.4537,93.4826,93.3961,93.4729,10301.0
2022-06-24 14:30:00,97.32,97.42,97.32,97.36,9425.0,93.4729,93.569,93.4729,93.5114,9425.0
2022-06-24 14:35:00,97.35,97.41,97.29,97.31,8654.0,93.5018,93.5594,93.4441,93.4633,8654.0
2022-06-24 14:40:00,97.34,97.37,97.33,97.34,5003.0,93.4922,93.521,93.4826,93.4922,5003.0
2022-06-24 14:45:00,97.34,97.36,97.17,97.22,9907.0,93.4922,93.5114,93.3289,93.3769,9907.0
2022-06-24 14:50:00,97.23,97.34,97.17,97.33,20954.0,93.3865,93.4922,93.3289,93.4826,20954.0
2022-06-24 14:55:00,97.33,97.45,97.32,97.41,10308.0,93.4826,93.5978,93.4729,93.5594,10308.0
2022-06-24 15:00:00,97.41,97.54,97.4,97.5,23185.0,93.5594,93.6842,93.5498,93.6458,23185.0
2022-06-24 15:05:00,97.49,97.52,97.38,97.5,20490.0,93.6362,93.665,93.5306,93.6458,20490.0
2022-06-24 15:10:00,97.5,97.58,97.48,97.58,19004.0,93.6458,93.7227,93.6266,93.7227,19004.0
2022-06-24 15:15:00,97.58,97.65,97.5,97.52,22472.0,93.7227,93.7899,93.6458,93.665,22472.0
2022-06-24 15:20:00,97.5,97.52,97.45,97.48,8191.0,93.6458,93.665,93.5978,93.6266,8191.0
2022-06-24 15:25:00,97.48,97.54,97.4,97.52,18768.0,93.6266,93.6842,93.5498,93.665,18768.0
2022-06-24 15:30:00,97.52,97.61,97.43,97.45,21358.0,93.665,93.7515,93.5786,93.5978,21358.0
2022-06-24 15:35:00,97.45,97.66,97.45,97.66,24964.0,93.5978,93.7995,93.5978,93.7995,24964.0
2022-06-24 15:40:00,97.66,97.7,97.56,97.64,39350.0,93.7995,93.8379,93.7035,93.7803,39350.0
2022-06-24 15:45:00,97.65,97.83,97.64,97.75,63405.0,93.7899,93.9628,93.7803,93.8859,63405.0
2022-06-24 15:50:00,97.77,97.9,97.77,97.83,67480.0,93.9052,94.03,93.9052,93.9628,67480.0
2022-06-24 15:55:00,97.83,97.95,97.69,97.95,164307.0,93.9628,94.078,93.8283,94.078,164307.0
2022-06-27 09:30:00,98.33,98.55,97.42,97.61,49183.0,94.443,94.6543,93.569,93.7515,49183.0
2022-06-27 09:35:00,97.61,97.77,97.52,97.76,19733.0,93.7515,93.9052,93.665,93.8956,19733.0
2022-06-27 09:40:00,97.76,97.79,97.52,97.59,26990.0,93.8956,93.9244,93.665,93.7323,26990.0
2022-06-27 09:45:00,97.53,97.72,97.42,97.48,11597.0,93.6746,93.8571,93.569,93.6266,11597.0
2022-06-27 09:50:00,97.52,97.69,97.45,97.66,18171.0,93.665,93.8283,93.5978,93.7995,18171.0
2022-06-27 09:55:00,97.67,97.82,97.61,97.66,11556.0,93.8091,93.9532,93.7515,93.7995,11556.0
2022-06-27 10:00:00,97.69,97.88,97.69,97.81,11767.0,93.8283,94.0108,93.8283,93.9436,11767.0
2022-06-27 10:05:00,97.84,97.95,97.68,97.89,60231.0,93.9724,94.078,93.8187,94.0204,60231.0
2022-06-27 10:10:00,97.91,98.1,97.79,98.09,12217.0,94.0396,94.2221,93.9244,94.2125,12217.0
2022-06-27 10:15:00,98.06,98.13,97.76,97.91,8231.0,94.1837,94.2509,93.8956,94.0396,8231.0
2022-06-27 10:20:00,97.9,98.05,97.7,97.74,9655.0,94.03,94.1741,93.8379,93.8763,9655.0
2022-06-27 10:25:00,97.7,97.74,97.56,97.67,13389.0,93.8379,93.8763,93.7035,93.8091,13389.0
2022-06-27 10:30:00,97.63,97.68,97.55,97.66,15793.0,93.7707,93.8187,93.6939,93.7995,15793.0
2022-06-27 10:35:00,97.65,97.65,97.5,97.56,19314.0,93.7899,93.7899,93.6458,93.7035,19314.0
2022-06-27 10:40:00,97.54,97.61,97.43,97.59,12383.0,93.6842,93.7515,93.5786,93.7323,12383.0
2022-06-27 10:45:00,97.61,97.61,97.4,97.6,22241.0,93.7515,93.7515,93.5498,93.7419,22241.0
2022-06-27 10:50:00,97.6,97.77,97.55,97.68,16892.0,93.7419,93.9052,93.6939,93.8187,16892.0
2022-06-27 10:55:00,97.68,97.7,97.56,97.61,11330.0,93.8187,93.8379,93.7035,93.7515,11330.0
2022-06-27 11:00:00,97.61,97.64,97.55,97.58,13110.0,93.7515,93.7803,93.6939,93.7227,13110.0
2022-06-27 11:05:00,97.58,97.61,97.52,97.52,39660.0,93.7227,93.7515,93.665,93.665,39660.0
2022-06-27 11:10:00,97.49,97.64,97.43,97.61,12413.0,93.6362,93.7803,93.5786,93.7515,12413.0
2022-06-27 11:15:00,97.6,97.7,97.58,97.7,6671.0,93.7419,93.8379,93.7227,93.8379,6671.0
2022-06-27 11:20:00,97.69,97.88,97.64,97.85,10010.0,93.8283,94.0108,93.7803,93.982,10010.0
2022-06-27 11:25:00,97.82,97.96,97.82,97.9,7597.0,93.9532,94.0876,93.9532,94.03,7597.0
2022-06-27 11:30:00,97.91,98.02,97.79,97.85,46044.0,94.0396,94.1453,93.9244,93.982,46044.0
2022-06-27 11:35:00,97.84,98.0,97.83,97.98,6572.0,93.9724,94.1261,93.9628,94.1069,6572.0
2022-06-27 11:40:00,97.98,98.13,97.95,98.04,6393.0,94.1069,94.2509,94.078,94.1645,6393.0
2022-06-27 11:45:00,98.03,98.09,97.95,98.08,10362.0,94.1549,94.2125,94.078,94.2029,10362.0
2022-06-27 11:50:00,98.06,98.16,98.0,98.11,16895.0,94.1837,94.2797,94.1261,94.2317,16895.0
2022-06-27 11:55:00,98.13,98.19,98.07,98.16,11521.0,94.2509,94.3086,94.1933,94.2797,11521.0
2022-06-27 12:00:00,98.16,98.22,97.99,98.01,10450.0,94.2797,94.3374,94.1165,94.1357,10450.0
2022-06-27 12:05:00,98.01,98.16,97.95,98.15,15359.0,94.1357,94.2797,94.078,94.2701,15359.0
2022-06-27 12:10:00,98.14,98.23,98.09,98.12,9843.0,94.2605,94.347,94.2125,94.2413,9843.0
2022-06-27 12:15:00,98.12,98.33,98.09,98.29,22511.0,94.2413,94.443,94.2125,94.4046,22511.0
2022-06-27 12:20:00,98.3,98.43,98.29,98.3,13374.0,94.4142,94.5391,94.4046,94.4142,13374.0
2022-06-27 12:25:00,98.29,98.32,98.11,98.24,36970.0,94.4046,94.4334,94.2317,94.3566,36970.0
2022-06-27 12:30:00,98.24,98.27,98.15,98.26,58424.0,94.3566,94.3854,94.2701,94.3758,58424.0
2022-06-27 12:35:00,98.26,98.32,98.17,98.29,37471.0,94.3758,94.4334,94.2893,94.4046,37471.0
2022-06-27 12:40:00,98.3,98.37,98.25,98.33,12959.0,94.4142,94.4814,94.3662,94.443,12959.0
2022-06-27 12:45:00,98.32,98.47,98.24,98.45,11472.0,94.4334,94.5775,94.3566,94.5583,11472.0
2022-06-27 12:50:00,98.43,98.54,98.4,98.48,15867.0,94.5391,94.6447,94.5103,94.5871,15867.0
2022-06-27 12:55:00,98.48,98.56,98.43,98.56,20473.0,94.5871,94.6639,94.5391,94.6639,20473.0
2022-06-27 13:00:00,98.56,98.64,98.47,98.49,13279.0,94.6639,94.7408,94.5775,94.5967,13279.0
2022-06-27 13:05:00,98.5,98.61,98.45,98.6,49263.0,94.6063,94.712,94.5583,94.7023,49263.0
2022-06-27 13:10:00,98.59,98.81,98.59,98.73,52972.0,94.6927,94.904,94.6927,94.8272,52972.0
2022-06-27 13:15:00,98.72,98.93,98.69,98.88,29477.0,94.8176,95.0193,94.7888,94.9713,29477.0
2022-06-27 13:20:00,98.88,99.03,98.84,98.99,34431.0,94.9713,95.1153,94.9329,95.0769,34431.0
2022-06-27 13:25:00,98.98,99.08,98.96,99.04,36404.0,95.0673,95.1634,95.0481,95.125,36404.0
2022-06-27 13:30:00,99.04,99.07,98.84,98.93,28635.0,95.125,95.1538,94.9329,95.0193,28635.0
2022-06-27 13:35:00,98.9,99.03,98.78,98.78,25758.0,94.9905,95.1153,94.8752,94.8752,25758.0
2022-06-27 13:40:00,98.77,98.84,98.75,98.84,27174.0,94.8656,94.9329,94.8464,94.9329,27174.0
2022-06-27 13:45:00,98.82,98.84,98.72,98.8,36972.0,94.9137,94.9329,94.8176,94.8944,36972.0
2022-06-27 13:50:00,98.82,98.84,98.63,98.73,30389.0,94.9137,94.9329,94.7312,94.8272,30389.0
2022-06-27 13:55:00,98.73,98.84,98.72,98.74,16010.0,94.8272,94.9329,94.8176,94.8368,16010.0
2022-06-27 14:00:00,98.74,98.82,98.67,98.8,20644.0,94.8368,94.9137,94.7696,94.8944,20644.0
2022-06-27 14:05:00,98.8,98.92,98.72,98.92,22786.0,94.8944,95.0097,94.8176,95.0097,22786.0
2022-06-27 14:10:00,98.92,99.05,98.91,99.02,45925.0,95.0097,95.1346,95.0001,95.1057,45925.0
2022-06-27 14:15:00,99.0,99.13,99.0,99.13,18807.0,95.0865,95.2114,95.0865,95.2114,18807.0
2022-06-27 14:20:00,99.13,99.13,98.96,99.09,19153.0,95.2114,95.2114,95.0481,95.173,19153.0
2022-06-27 14:25:00,99.09,99.13,98.83,98.83,18458.0,95.173,95.2114,94.9233,94.9233,18458.0
2022-06-27 14:30:00,98.86,98.99,98.81,98.97,14984.0,94.9521,95.0769,94.904,95.0577,14984.0
2022-06-27 14:35:00,98.97,99.0,98.89,98.94,13134.0,95.0577,95.0865,94.9809,95.0289,13134.0
2022-06-27 14:40:00,98.92,98.95,98.82,98.9,25074.0,95.0097,95.0385,94.9137,94.9905,25074.0
2022-06-27 14:45:00,98.9,98.95,98.8,98.91,15920.0,94.9905,95.0385,94.8944,95.0001,15920.0
2022-06-27 14:50:00,98.9,98.91,98.74,98.77,40944.0,94.9905,95.0001,94.8368,94.8656,40944.0
2022-06-27 14:55:00,98.78,98.88,98.76,98.82,24093.0,94.8752,94.9713,94.856,94.9137,24093.0
2022-06-27 15:00:00,98.82,98.83,98.65,98.65,37358.0,94.9137,94.9233,94.7504,94.7504,37358.0
2022-06-27 15:05:00,98.65,98.74,98.48,98.72,24398.0,94.7504,94.8368,94.5871,94.8176,24398.0
2022-06-27 15:10:00,98.68,98.8,98.68,98.73,23884.0,94.7792,94.8944,94.7792,94.8272,23884.0
2022-06-27 15:15:00,98.73,98.8,98.72,98.79,14768.0,94.8272,94.8944,94.8176,94.8848,14768.0
2022-06-27 15:20:00,98.78,98.8,98.69,98.77,23066.0,94.8752,94.8944,94.7888,94.8656,23066.0
2022-06-27 15:25:00,98.77,98.8,98.66,98.71,20041.0,94.8656,94.8944,94.76,94.808,20041.0
2022-06-27 15:30:00,98.69,98.7,98.51,98.58,59590.0,94.7888,94.7984,94.6159,94.6831,59590.0
2022-06-27 15:35:00,98.58,98.58,98.39,98.45,32555.0,94.6831,94.6831,94.5006,94.5583,32555.0
2022-06-27 15:40:00,98.45,98.66,98.44,98.64,30572.0,94.5583,94.76,94.5487,94.7408,30572.0
2022-06-27 15:45:00,98.65,98.79,98.6,98.71,42125.0,94.7504,94.8848,94.7023,94.808,42125.0
2022-06-27 15:50:00,98.67,98.69,98.48,98.59,69727.0,94.7696,94.7888,94.5871,94.6927,69727.0
2022-06-27 15:55:00,98.59,98.72,98.58,98.69,186615.0,94.6927,94.8176,94.6831,94.7888,186615.0
2022-06-28 09:30:00,98.69,99.24,98.06,98.93,63516.0,94.7888,95.317,94.1837,95.0193,63516.0
2022-06-28 09:35:00,98.98,99.33,98.98,99.0,8767.0,95.0673,95.4035,95.0673,95.0865,8767.0
2022-06-28 09:40:00,99.0,99.16,99.0,99.16,12677.0,95.0865,95.2402,95.0865,95.2402,12677.0
2022-06-28 09:45:00,99.18,99.26,99.07,99.23,26243.0,95.2594,95.3363,95.1538,95.3074,26243.0
2022-06-28 09:50:00,99.19,99.23,99.12,99.14,20832.0,95.269,95.3074,95.2018,95.221,20832.0
2022-06-28 09:55:00,99.14,99.17,99.03,99.12,63914.0,95.221,95.2498,95.1153,95.2018,63914.0
2022-06-28 10:00:00,99.12,99.36,98.87,98.96,23387.0,95.2018,95.4323,94.9617,95.0481,23387.0
2022-06-28 10:05:00,98.93,98.97,98.73,98.77,26499.0,95.0193,95.0577,94.8272,94.8656,26499.0
2022-06-28 10:10:00,98.77,98.84,98.69,98.75,29501.0,94.8656,94.9329,94.7888,94.8464,29501.0
2022-06-28 10:15:00,98.73,98.77,98.43,98.7,37063.0,94.8272,94.8656,94.5391,94.7984,37063.0
2022-06-28 10:20:00,98.71,98.71,98.38,98.53,29836.0,94.808,94.808,94.491,94.6351,29836.0
2022-06-28 10:25:00,98.49,98.55,98.32,98.32,15965.0,94.5967,94.6543,94.4334,94.4334,15965.0
2022-06-28 10:30:00,98.3,98.33,98.16,98.28,19881.0,94.4142,94.443,94.2797,94.395,19881.0
2022-06-28 10:35:00,98.3,98.39,98.28,98.3,15044.0,94.4142,94.5006,94.395,94.4142,15044.0
2022-06-28 10:40:00,98.3,98.38,98.21,98.38,20092.0,94.4142,94.491,94.3278,94.491,20092.0
2022-06-28 10:45:00,98.38,98.38,98.19,98.25,10645.0,94.491,94.491,94.3086,94.3662,10645.0
2022-06-28 10:50:00,98.25,98.25,97.87,97.94,14233.0,94.3662,94.3662,94.0012,94.0684,14233.0
2022-06-28 10:55:00,97.97,98.21,97.95,98.18,13530.0,94.0973,94.3278,94.078,94.2989,13530.0
2022-06-28 11:00:00,98.16,98.16,98.02,98.06,14635.0,94.2797,94.2797,94.1453,94.1837,14635.0
2022-06-28 11:05:00,98.08,98.18,98.06,98.07,11504.0,94.2029,94.2989,94.1837,94.1933,11504.0
2022-06-28 11:10:00,98.09,98.16,98.05,98.12,16130.0,94.2125,94.2797,94.1741,94.2413,16130.0
2022-06-28 11:15:00,98.15,98.17,98.08,98.16,18391.0,94.2701,94.2893,94.2029,94.2797,18391.0
2022-06-28 11:20:00,98.16,98.22,97.89,97.89,30852.0,94.2797,94.3374,94.0204,94.0204,30852.0
2022-06-28 11:25:00,97.9,98.08,97.89,97.95,32964.0,94.03,94.2029,94.0204,94.078,32964.0
2022-06-28 11:30:00,97.97,98.13,97.84,97.84,18814.0,94.0973,94.2509,93.9724,93.9724,18814.0
2022-06-28 11:35:00,97.85,98.05,97.82,97.84,29156.0,93.982,94.1741,93.9532,93.9724,29156.0
2022-06-28 11:40:00,97.87,97.89,97.51,97.51,23424.0,94.0012,94.0204,93.6554,93.6554,23424.0
2022-06-28 11:45:00,97.48,97.66,97.47,97.6,57754.0,93.6266,93.7995,93.617,93.7419,57754.0
2022-06-28 11:50:00,97.61,97.61,97.34,97.34,42941.0,93.7515,93.7515,93.4922,93.4922,42941.0
2022-06-28 11:55:00,97.34,97.34,97.21,97.28,17647.0,93.4922,93.4922,93.3673,93.4345,17647.0
2022-06-28 12:00:00,97.23,97.4,97.17,97.32,26205.0,93.3865,93.5498,93.3289,93.4729,26205.0
2022-06-28 12:05:00,97.33,97.49,97.28,97.49,19158.0,93.4826,93.6362,93.4345,93.6362,19158.0
2022-06-28 12:10:00,97.49,97.56,97.4,97.42,13672.0,93.6362,93.7035,93.5498,93.569,13672.0
2022-06-28 12:15:00,97.43,97.44,97.22,97.37,8065.0,93.5786,93.5882,93.3769,93.521,8065.0
2022-06-28 12:20:00,97.35,97.42,97.28,97.38,15571.0,93.5018,93.569,93.4345,93.5306,15571.0
2022-06-28 12:25:00,97.38,97.54,97.37,97.52,12769.0,93.5306,93.6842,93.521,93.665,12769.0
2022-06-28 12:30:00,97.46,97.51,97.4,97.44,10831.0,93.6074,93.6554,93.5498,93.5882,10831.0
2022-06-28 12:35:00,97.44,97.56,97.38,97.39,11405.0,93.5882,93.7035,93.5306,93.5402,11405.0
2022-06-28 12:40:00,97.39,97.41,97.33,97.41,9133.0,93.5402,93.5594,93.4826,93.5594,9133.0
2022-06-28 12:45:00,97.4,97.47,97.35,97.39,10345.0,93.5498,93.617,93.5018,93.5402,10345.0
2022-06-28 12:50:00,97.38,97.5,97.29,97.47,38445.0,93.5306,93.6458,93.4441,93.617,38445.0
2022-06-28 12:55:00,97.5,97.56,97.48,97.56,27623.0,93.6458,93.7035,93.6266,93.7035,27623.0
2022-06-28 13:00:00,97.55,97.58,97.41,97.55,22228.0,93.6939,93.7227,93.5594,93.6939,22228.0
2022-06-28 13:05:00,97.53,97.55,97.27,97.3,12808.0,93.6746,93.6939,93.4249,93.4537,12808.0
2022-06-28 13:10:00,97.29,97.41,97.22,97.31,47289.0,93.4441,93.5594,93.3769,93.4633,47289.0
2022-06-28 13:15:00,97.31,97.44,97.31,97.4,10107.0,93.4633,93.5882,93.4633,93.5498,10107.0
2022-06-28 13:20:00,97.38,97.43,97.31,97.39,13362.0,93.5306,93.5786,93.4633,93.5402,13362.0
2022-06-28 13:25:00,97.39,97.57,97.29,97.5,18710.0,93.5402,93.7131,93.4441,93.6458,18710.0
2022-06-28 13:30:00,97.48,97.54,97.47,97.49,14050.0,93.6266,93.6842,93.617,93.6362,14050.0
2022-06-28 13:35:00,97.47,97.55,97.41,97.52,22660.0,93.617,93.6939,93.5594,93.665,22660.0
2022-06-28 13:40:00,97.5,97.6,97.46,97.55,12719.0,93.6458,93.7419,93.6074,93.6939,12719.0
2022-06-28 13:45:00,97.52,97.54,97.46,97.51,10782.0,93.665,93.6842,93.6074,93.6554,10782.0
2022-06-28 13:50:00,97.53,97.57,97.47,97.49,9174.0,93.6746,93.7131,93.617,93.6362,9174.0
2022-06-28 13:55:00,97.48,97.56,97.39,97.55,17890.0,93.6266,93.7035,93.5402,93.6939,17890.0
2022-06-28 14:00:00,97.55,97.61,97.48,97.48,13699.0,93.6939,93.7515,93.6266,93.6266,13699.0
2022-06-28 14:05:00,97.48,97.51,97.44,97.46,11470.0,93.6266,93.6554,93.5882,93.6074,11470.0
2022-06-28 14:10:00,97.47,97.48,97.3,97.32,15338.0,93.617,93.6266,93.4537,93.4729,15338.0
2022-06-28 14:15:00,97.32,97.32,97.1,97.2,21896.0,93.4729,93.4729,93.2616,93.3577,21896.0
2022-06-28 14:20:00,97.19,97.22,97.14,97.18,22988.0,93.3481,93.3769,93.3001,93.3385,22988.0
2022-06-28 14:25:00,97.19,97.19,97.0,97.16,28519.0,93.3481,93.3481,93.1656,93.3193,28519.0
2022-06-28 14:30:00,97.16,97.16,97.01,97.02,17593.0,93.3193,93.3193,93.1752,93.1848,17593.0
2022-06-28 14:35:00,97.03,97.04,96.99,97.0,16613.0,93.1944,93.204,93.156,93.1656,16613.0
2022-06-28 14:40:00,96.98,97.07,96.96,97.06,41814.0,93.1464,93.2328,93.1272,93.2232,41814.0
2022-06-28 14:45:00,97.06,97.23,97.04,97.2,14993.0,93.2232,93.3865,93.204,93.3577,14993.0
2022-06-28 14:50:00,97.21,97.22,97.14,97.16,19420.0,93.3673,93.3769,93.3001,93.3193,19420.0
2022-06-28 14:55:00,97.16,97.21,97.09,97.14,21849.0,93.3193,93.3673,93.252,93.3001,21849.0
2022-06-28 15:00:00,97.15,97.21,97.07,97.09,27001.0,93.3097,93.3673,93.2328,93.252,27001.0
2022-06-28 15:05:00,97.09,97.15,96.93,97.03,32796.0,93.252,93.3097,93.0984,93.1944,32796.0
2022-06-28 15:10:00,97.05,97.13,97.01,97.05,24801.0,93.2136,93.2905,93.1752,93.2136,24801.0
2022-06-28 15:15:00,97.05,97.08,96.99,97.03,14841.0,93.2136,93.2424,93.156,93.1944,14841.0
2022-06-28 15:20:00,97.03,97.17,96.97,97.16,14668.0,93.1944,93.3289,93.1368,93.3193,14668.0
2022-06-28 15:25:00,97.17,97.2,97.08,97.2,23388.0,93.3289,93.3577,93.2424,93.3577,23388.0
2022-06-28 15:30:00,97.18,97.22,96.92,96.95,25446.0,93.3385,93.3769,93.0888,93.1176,25446.0
2022-06-28 15:35:00,96.95,97.04,96.87,97.04,30827.0,93.1176,93.204,93.0407,93.204,30827.0
2022-06-28 15:40:00,97.04,97.12,97.02,97.05,60687.0,93.204,93.2809,93.1848,93.2136,60687.0
2022-06-28 15:45:00,97.05,97.06,96.76,96.86,52151.0,93.2136,93.2232,92.9351,93.0311,52151.0
2022-06-28 15:50:00,96.9,97.04,96.85,96.95,66004.0,93.0695,93.204,93.0215,93.1176,66004.0
2022-06-28 15:55:00,96.95,96.96,96.72,96.75,142621.0,93.1176,93.1272,92.8967,92.9255,142621.0
2022-06-29 09:30:00,96.53,97.22,96.12,96.44,42264.0,92.7142,93.3769,92.3204,92.6277,42264.0
2022-06-29 09:35:00,96.48,96.67,96.12,96.15,15856.0,92.6662,92.8486,92.3204,92.3492,15856.0
2022-06-29 09:40:00,96.1,96.13,95.77,95.77,17170.0,92.3012,92.33,91.9842,91.9842,17170.0
2022-06-29 09:45:00,95.77,96.02,95.72,95.8,13254.0,91.9842,92.2243,91.9362,92.013,13254.0
2022-06-29 09:50:00,95.81,96.87,95.81,96.74,10291.0,92.0226,93.0407,92.0226,92.9159,10291.0
2022-06-29 09:55:00,96.75,96.75,96.37,96.37,7128.0,92.9255,92.9255,92.5605,92.5605,7128.0
2022-06-29 10:00:00,96.43,97.29,96.42,97.08,18493.0,92.6181,93.4441,92.6085,93.2424,18493.0
2022-06-29 10:05:00,97.08,97.08,96.61,96.7,32010.0,93.2424,93.2424,92.791,92.8775,32010.0
2022-06-29 10:10:00,96.73,97.14,96.72,96.79,12771.0,92.9063,93.3001,92.8967,92.9639,12771.0
2022-06-29 10:15:00,96.84,96.98,96.47,96.49,8930.0,93.0119,93.1464,92.6565,92.6758,8930.0
2022-06-29 10:20:00,96.56,96.7,96.37,96.41,6142.0,92.743,92.8775,92.5605,92.5989,6142.0
2022-06-29 10:25:00,96.4,96.65,96.4,96.5,10389.0,92.5893,92.8294,92.5893,92.6854,10389.0
2022-06-29 10:30:00,96.57,96.69,96.46,96.64,9349.0,92.7526,92.8678,92.6469,92.8198,9349.0
2022-06-29 10:35:00,96.67,96.67,96.28,96.45,8096.0,92.8486,92.8486,92.4741,92.6373,8096.0
2022-06-29 10:40:00,96.4,96.79,96.4,96.62,21731.0,92.5893,92.9639,92.5893,92.8006,21731.0
2022-06-29 10:45:00,96.66,96.8,96.6,96.75,10332.0,92.839,92.9735,92.7814,92.9255,10332.0
2022-06-29 10:50:00,96.76,96.99,96.73,96.76,5626.0,92.9351,93.156,92.9063,92.9351,5626.0
2022-06-29 10:55:00,96.81,96.86,96.67,96.67,8446.0,92.9831,93.0311,92.8486,92.8486,8446.0
2022-06-29 11:00:00,96.67,96.81,96.64,96.74,12563.0,92.8486,92.9831,92.8198,92.9159,12563.0
2022-06-29 11:05:00,96.7,96.92,96.58,96.74,6632.0,92.8775,93.0888,92.7622,92.9159,6632.0
2022-06-29 11:10:00,96.7,96.85,96.6,96.62,8728.0,92.8775,93.0215,92.7814,92.8006,8728.0
2022-06-29 11:15:00,96.64,96.8,96.55,96.72,14478.0,92.8198,92.9735,92.7334,92.8967,14478.0
2022-06-29 11:20:00,96.7,96.7,96.5,96.57,11768.0,92.8775,92.8775,92.6854,92.7526,11768.0
2022-06-29 11:25:00,96.59,96.75,96.53,96.7,17950.0,92.7718,92.9255,92.7142,92.8775,17950.0
2022-06-29 11:30:00,96.67,96.98,96.67,96.98,9282.0,92.8486,93.1464,92.8486,93.1464,9282.0
2022-06-29 11:35:00,96.94,97.03,96.9,96.94,11187.0,93.108,93.1944,93.0695,93.108,11187.0
2022-06-29 11:40:00,96.9,97.02,96.75,96.75,14166.0,93.0695,93.1848,92.9255,92.9255,14166.0
2022-06-29 11:45:00,96.79,96.9,96.67,96.77,13469.0,92.9639,93.0695,92.8486,92.9447,13469.0
2022-06-29 11:50:00,96.76,96.93,96.75,96.89,11410.0,92.9351,93.0984,92.9255,93.0599,11410.0
2022-06-29 11:55:00,96.87,96.89,96.72,96.77,17024.0,93.0407,93.0599,92.8967,92.9447,17024.0
2022-06-29 12:00:00,96.78,96.92,96.73,96.87,14427.0,92.9543,93.0888,92.9063,93.0407,14427.0
2022-06-29 12:05:00,96.88,96.91,96.57,96.58,15823.0,93.0503,93.0792,92.7526,92.7622,15823.0
2022-06-29 12:10:00,96.59,96.7,96.54,96.58,19321.0,92.7718,92.8775,92.7238,92.7622,19321.0
2022-06-29 12:15:00,96.56,96.68,96.55,96.58,9486.0,92.743,92.8582,92.7334,92.7622,9486.0
2022-06-29 12:20:00,96.58,96.65,96.42,96.43,11201.0,92.7622,92.8294,92.6085,92.6181,11201.0
2022-06-29 12:25:00,96.33,96.34,96.2,96.32,12743.0,92.5221,92.5317,92.3972,92.5125,12743.0
2022-06-29 12:30:00,96.34,96.45,96.33,96.44,11435.0,92.5317,92.6373,92.5221,92.6277,11435.0
2022-06-29 12:35:00,96.46,96.71,96.46,96.67,23370.0,92.6469,92.8871,92.6469,92.8486,23370.0
2022-06-29 12:40:00,96.66,96.67,96.53,96.6,9866.0,92.839,92.8486,92.7142,92.7814,9866.0
2022-06-29 12:45:00,96.57,96.59,96.29,96.31,21811.0,92.7526,92.7718,92.4837,92.5029,21811.0
2022-06-29 12:50:00,96.24,96.33,96.18,96.29,22804.0,92.4356,92.5221,92.378,92.4837,22804.0
2022-06-29 12:55:00,96.26,96.3,96.19,96.27,17750.0,92.4548,92.4933,92.3876,92.4645,17750.0
2022-06-29 13:00:00,96.27,96.38,96.23,96.24,19059.0,92.4645,92.5701,92.426,92.4356,19059.0
2022-06-29 13:05:00,96.23,96.39,96.2,96.37,18100.0,92.426,92.5797,92.3972,92.5605,18100.0
2022-06-29 13:10:00,96.39,96.42,96.01,96.02,13311.0,92.5797,92.6085,92.2147,92.2243,13311.0
2022-06-29 13:15:00,96.02,96.09,95.89,95.96,20092.0,92.2243,92.2916,92.0995,92.1667,20092.0
2022-06-29 13:20:00,95.91,95.91,95.71,95.73,14431.0,92.1187,92.1187,91.9266,91.9458,14431.0
2022-06-29 13:25:00,95.73,95.93,95.68,95.86,15508.0,91.9458,92.1379,91.8978,92.0707,15508.0
2022-06-29 13:30:00,95.84,95.85,95.61,95.68,34588.0,92.0514,92.0611,91.8305,91.8978,34588.0
2022-06-29 13:35:00,95.69,95.71,95.51,95.59,23614.0,91.9074,91.9266,91.7345,91.8113,23614.0
2022-06-29 13:40:00,95.58,95.81,95.55,95.81,19479.0,91.8017,92.0226,91.7729,92.0226,19479.0
2022-06-29 13:45:00,95.86,96.04,95.86,95.95,15608.0,92.0707,92.2435,92.0707,92.1571,15608.0
2022-06-29 13:50:00,95.93,96.05,95.85,95.9,15382.0,92.1379,92.2531,92.0611,92.1091,15382.0
2022-06-29 13:55:00,95.87,96.17,95.87,96.06,21030.0,92.0803,92.3684,92.0803,92.2628,21030.0
2022-06-29 14:00:00,96.04,96.26,96.03,96.26,27264.0,92.2435,92.4548,92.2339,92.4548,27264.0
2022-06-29 14:05:00,96.24,96.26,96.11,96.19,11632.0,92.4356,92.4548,92.3108,92.3876,11632.0
2022-06-29 14:10:00,96.15,96.2,96.09,96.13,15343.0,92.3492,92.3972,92.2916,92.33,15343.0
2022-06-29 14:15:00,96.15,96.16,96.04,96.12,11969.0,92.3492,92.3588,92.2435,92.3204,11969.0
2022-06-29 14:20:00,96.11,96.11,95.99,96.09,13169.0,92.3108,92.3108,92.1955,92.2916,13169.0
2022-06-29 14:25:00,96.06,96.14,96.0,96.14,10978.0,92.2628,92.3396,92.2051,92.3396,10978.0
2022-06-29 14:30:00,96.15,96.15,96.0,96.06,11739.0,92.3492,92.3492,92.2051,92.2628,11739.0
2022-06-29 14:35:00,96.03,96.06,95.97,95.98,6726.0,92.2339,92.2628,92.1763,92.1859,6726.0
2022-06-29 14:40:00,96.0,96.03,95.83,95.83,18349.0,92.2051,92.2339,92.0418,92.0418,18349.0
2022-06-29 14:45:00,95.84,95.88,95.78,95.84,9639.0,92.0514,92.0899,91.9938,92.0514,9639.0
2022-06-29 14:50:00,95.85,95.91,95.81,95.89,6315.0,92.0611,92.1187,92.0226,92.0995,6315.0
2022-06-29 14:55:00,95.92,95.94,95.86,95.86,6669.0,92.1283,92.1475,92.0707,92.0707,6669.0
2022-06-29 15:00:00,95.81,95.84,95.75,95.84,7052.0,92.0226,92.0514,91.965,92.0514,7052.0
2022-06-29 15:05:00,95.91,96.05,95.86,96.04,54703.0,92.1187,92.2531,92.0707,92.2435,54703.0
2022-06-29 15:10:00,96.02,96.04,95.89,96.0,14155.0,92.2243,92.2435,92.0995,92.2051,14155.0
2022-06-29 15:15:00,95.99,96.14,95.92,96.03,12639.0,92.1955,92.3396,92.1283,92.2339,12639.0
2022-06-29 15:20:00,96.03,96.22,96.01,96.22,15518.0,92.2339,92.4164,92.2147,92.4164,15518.0
2022-06-29 15:25:00,96.23,96.43,96.21,96.43,13610.0,92.426,92.6181,92.4068,92.6181,13610.0
2022-06-29 15:30:00,96.44,96.44,96.2,96.23,20390.0,92.6277,92.6277,92.3972,92.426,20390.0
2022-06-29 15:35:00,96.23,96.25,96.07,96.13,19394.0,92.426,92.4452,92.2724,92.33,19394.0
2022-06-29 15:40:00,96.13,96.24,96.12,96.22,24496.0,92.33,92.4356,92.3204,92.4164,24496.0
2022-06-29 15:45:00,96.23,96.25,96.08,96.15,27472.0,92.426,92.4452,92.282,92.3492,27472.0
2022-06-29 15:50:00,96.2,96.36,96.16,96.28,49518.0,92.3972,92.5509,92.3588,92.4741,49518.0
2022-06-29 15:55:00,96.32,96.62,96.32,96.37,132271.0,92.5125,92.8006,92.5125,92.5605,132271.0
2022-06-30 09:30:00,95.41,95.51,95.02,95.13,45395.0,91.6384,91.7345,91.2639,91.3695,45395.0
2022-06-30 09:35:00,95.08,95.08,94.47,94.56,27449.0,91.3215,91.3215,90.7356,90.822,27449.0
2022-06-30 09:40:00,94.56,94.85,94.44,94.58,15498.0,90.822,91.1006,90.7068,90.8413,15498.0
2022-06-30 09:45:00,94.63,94.79,94.31,94.31,39637.0,90.8893,91.043,90.5819,90.5819,39637.0
2022-06-30 09:50:00,94.34,94.35,94.03,94.19,20301.0,90.6107,90.6203,90.313,90.4667,20301.0
2022-06-30 09:55:00,94.18,94.54,94.06,94.29,10280.0,90.4571,90.8028,90.3418,90.5627,10280.0
2022-06-30 10:00:00,94.3,94.36,93.97,94.12,16821.0,90.5723,90.63,90.2554,90.3994,16821.0
2022-06-30 10:05:00,94.09,94.18,93.89,93.89,17767.0,90.3706,90.4571,90.1785,90.1785,17767.0
2022-06-30 10:10:00,93.88,93.97,93.61,93.83,27217.0,90.1689,90.2554,89.9096,90.1209,27217.0
2022-06-30 10:15:00,93.8,93.93,93.71,93.79,17694.0,90.0921,90.217,90.0056,90.0825,17694.0
2022-06-30 10:20:00,93.72,93.91,93.67,93.79,7133.0,90.0153,90.1977,89.9672,90.0825,7133.0
2022-06-30 10:25:00,93.81,93.86,93.75,93.8,8891.0,90.1017,90.1497,90.0441,90.0921,8891.0
2022-06-30 10:30:00,93.8,94.12,93.78,94.05,32004.0,90.0921,90.3994,90.0729,90.3322,32004.0
2022-06-30 10:35:00,94.09,94.26,94.02,94.03,15039.0,90.3706,90.5339,90.3034,90.313,15039.0
2022-06-30 10:40:00,94.0,94.11,93.88,93.97,55683.0,90.2842,90.3898,90.1689,90.2554,55683.0
2022-06-30 10:45:00,93.91,94.05,93.86,93.94,7258.0,90.1977,90.3322,90.1497,90.2266,7258.0
2022-06-30 10:50:00,93.97,94.12,93.87,94.04,12942.0,90.2554,90.3994,90.1593,90.3226,12942.0
2022-06-30 10:55:00,94.08,94.27,94.01,94.24,10662.0,90.361,90.5435,90.2938,90.5147,10662.0
2022-06-30 11:00:00,94.25,94.25,93.92,93.96,27882.0,90.5243,90.5243,90.2073,90.2458,27882.0
2022-06-30 11:05:00,94.01,94.21,93.99,94.14,15777.0,90.2938,90.4859,90.2746,90.4187,15777.0
2022-06-30 11:10:00,94.16,94.26,94.09,94.11,19767.0,90.4379,90.5339,90.3706,90.3898,19767.0
2022-06-30 11:15:00,94.09,94.12,93.91,94.02,34068.0,90.3706,90.3994,90.1977,90.3034,34068.0
2022-06-30 11:20:00,94.07,94.29,94.06,94.15,13347.0,90.3514,90.5627,90.3418,90.4283,13347.0
2022-06-30 11:25:00,94.16,94.4,94.14,94.25,21710.0,90.4379,90.6684,90.4187,90.5243,21710.0
2022-06-30 11:30:00,94.21,94.32,94.18,94.24,14475.0,90.4859,90.5915,90.4571,90.5147,14475.0
2022-06-30 11:35:00,94.27,94.27,94.11,94.15,15590.0,90.5435,90.5435,90.3898,90.4283,15590.0
2022-06-30 11:40:00,94.18,94.18,94.02,94.04,29310.0,90.4571,90.4571,90.3034,90.3226,29310.0
2022-06-30 11:45:00,94.04,94.29,94.01,94.22,34762.0,90.3226,90.5627,90.2938,90.4955,34762.0
2022-06-30 11:50:00,94.22,94.23,94.1,94.18,20174.0,90.4955,90.5051,90.3802,90.4571,20174.0
2022-06-30 11:55:00,94.18,94.24,94.11,94.22,11908.0,90.4571,90.5147,90.3898,90.4955,11908.0
2022-06-30 12:00:00,94.2,94.25,94.15,94.19,7325.0,90.4763,90.5243,90.4283,90.4667,7325.0
2022-06-30 12:05:00,94.19,94.19,93.97,93.97,7983.0,90.4667,90.4667,90.2554,90.2554,7983.0
2022-06-30 12:10:00,93.93,94.1,93.9,94.07,25713.0,90.217,90.3802,90.1881,90.3514,25713.0
2022-06-30 12:15:00,94.1,94.18,94.02,94.14,8714.0,90.3802,90.4571,90.3034,90.4187,8714.0
2022-06-30 12:20:00,94.18,94.6,94.17,94.6,21052.0,90.4571,90.8605,90.4475,90.8605,21052.0
2022-06-30 12:25:00,94.6,94.85,94.6,94.77,10984.0,90.8605,91.1006,90.8605,91.0237,10984.0
2022-06-30 12:30:00,94.81,94.89,94.74,94.83,12120.0,91.0622,91.139,90.9949,91.0814,12120.0
2022-06-30 12:35:00,94.82,94.82,94.62,94.65,5584.0,91.0718,91.0718,90.8797,90.9085,5584.0
2022-06-30 12:40:00,94.65,94.76,94.64,94.76,6870.0,90.9085,91.0141,90.8989,91.0141,6870.0
2022-06-30 12:45:00,94.78,94.83,94.72,94.73,7894.0,91.0334,91.0814,90.9757,90.9853,7894.0
2022-06-30 12:50:00,94.72,94.76,94.64,94.74,14116.0,90.9757,91.0141,90.8989,90.9949,14116.0
2022-06-30 12:55:00,94.75,94.79,94.7,94.73,12054.0,91.0045,91.043,90.9565,90.9853,12054.0
2022-06-30 13:00:00,94.72,94.87,94.72,94.86,9805.0,90.9757,91.1198,90.9757,91.1102,9805.0
2022-06-30 13:05:00,94.84,94.86,94.63,94.68,7347.0,91.091,91.1102,90.8893,90.9373,7347.0
2022-06-30 13:10:00,94.64,94.66,94.4,94.4,7928.0,90.8989,90.9181,90.6684,90.6684,7928.0
2022-06-30 13:15:00,94.38,94.48,94.31,94.33,13707.0,90.6492,90.7452,90.5819,90.6011,13707.0
2022-06-30 13:20:00,94.29,94.44,94.27,94.39,7210.0,90.5627,90.7068,90.5435,90.6588,7210.0
2022-06-30 13:25:00,94.38,94.46,94.27,94.27,18928.0,90.6492,90.726,90.5435,90.5435,18928.0
2022-06-30 13:30:00,94.24,94.37,94.24,94.34,6669.0,90.5147,90.6396,90.5147,90.6107,6669.0
2022-06-30 13:35:00,94.32,94.52,94.32,94.52,8296.0,90.5915,90.7836,90.5915,90.7836,8296.0
2022-06-30 13:40:00,94.54,94.69,94.42,94.42,9558.0,90.8028,90.9469,90.6876,90.6876,9558.0
2022-06-30 13:45:00,94.43,94.66,94.41,94.66,8096.0,90.6972,90.9181,90.678,90.9181,8096.0
2022-06-30 13:50:00,94.65,94.76,94.62,94.69,9663.0,90.9085,91.0141,90.8797,90.9469,9663.0
2022-06-30 13:55:00,94.71,94.71,94.52,94.6,9316.0,90.9661,90.9661,90.7836,90.8605,9316.0
2022-06-30 14:00:00,94.62,94.65,94.49,94.57,5861.0,90.8797,90.9085,90.7548,90.8317,5861.0
2022-06-30 14:05:00,94.55,94.59,94.31,94.31,9315.0,90.8124,90.8509,90.5819,90.5819,9315.0
2022-06-30 14:10:00,94.33,94.4,94.24,94.25,13795.0,90.6011,90.6684,90.5147,90.5243,13795.0
2022-06-30 14:15:00,94.25,94.42,94.24,94.42,12421.0,90.5243,90.6876,90.5147,90.6876,12421.0
2022-06-30 14:20:00,94.39,94.42,94.14,94.14,10436.0,90.6588,90.6876,90.4187,90.4187,10436.0
2022-06-30 14:25:00,94.14,94.31,94.05,94.29,11426.0,90.4187,90.5819,90.3322,90.5627,11426.0
2022-06-30 14:30:00,94.26,94.29,94.16,94.19,8521.0,90.5339,90.5627,90.4379,90.4667,8521.0
2022-06-30 14:35:00,94.19,94.22,94.1,94.12,4876.0,90.4667,90.4955,90.3802,90.3994,4876.0
2022-06-30 14:40:00,94.12,94.12,93.86,93.89,8471.0,90.3994,90.3994,90.1497,90.1785,8471.0
2022-06-30 14:45:00,93.87,93.99,93.86,93.86,7534.0,90.1593,90.2746,90.1497,90.1497,7534.0
2022-06-30 14:50:00,93.88,93.91,93.66,93.7,7572.0,90.1689,90.1977,89.9576,89.996,7572.0
2022-06-30 14:55:00,93.7,93.83,93.69,93.78,6772.0,89.996,90.1209,89.9864,90.0729,6772.0
2022-06-30 15:00:00,93.81,93.91,93.75,93.78,11063.0,90.1017,90.1977,90.0441,90.0729,11063.0
2022-06-30 15:05:00,93.78,93.78,93.61,93.67,14725.0,90.0729,90.0729,89.9096,89.9672,14725.0
2022-06-30 15:10:00,93.66,93.71,93.47,93.55,16420.0,89.9576,90.0056,89.7751,89.852,16420.0
2022-06-30 15:15:00,93.53,93.53,93.33,93.44,20266.0,89.8328,89.8328,89.6407,89.7463,20266.0
2022-06-30 15:20:00,93.44,93.53,93.42,93.53,32821.0,89.7463,89.8328,89.7271,89.8328,32821.0
2022-06-30 15:25:00,93.52,93.81,93.52,93.81,32617.0,89.8232,90.1017,89.8232,90.1017,32617.0
2022-06-30 15:30:00,93.8,94.11,93.71,94.09,22014.0,90.0921,90.3898,90.0056,90.3706,22014.0
2022-06-30 15:35:00,94.09,94.31,94.05,94.13,33053.0,90.3706,90.5819,90.3322,90.409,33053.0
2022-06-30 15:40:00,94.12,94.13,93.79,93.85,24522.0,90.3994,90.409,90.0825,90.1401,24522.0
2022-06-30 15:45:00,93.83,94.19,93.83,94.02,29728.0,90.1209,90.4667,90.1209,90.3034,29728.0
2022-06-30 15:50:00,93.97,94.12,93.65,93.68,85700.0,90.2554,90.3994,89.948,89.9768,85700.0
2022-06-30 15:55:00,93.65,94.07,93.58,94.07,158784.0,89.948,90.3514,89.8808,90.3514,158784.0
2022-07-01 09:30:00,93.86,94.16,93.58,93.79,39884.0,90.1497,90.4379,89.8808,90.0825,39884.0
2022-07-01 09:35:00,93.79,93.81,93.06,93.3,49262.0,90.0825,90.1017,89.3813,89.6119,49262.0
2022-07-01 09:40:00,93.25,93.98,93.25,93.6,19701.0,89.5638,90.265,89.5638,89.9,19701.0
2022-07-01 09:45:00,93.56,94.09,93.49,94.09,37523.0,89.8616,90.3706,89.7943,90.3706,37523.0
2022-07-01 09:50:00,94.11,94.25,94.02,94.09,16292.0,90.3898,90.5243,90.3034,90.3706,16292.0
2022-07-01 09:55:00,94.12,94.31,93.91,94.01,22981.0,90.3994,90.5819,90.1977,90.2938,22981.0
2022-07-01 10:00:00,94.07,94.28,93.77,93.77,32527.0,90.3514,90.5531,90.0633,90.0633,32527.0
2022-07-01 10:05:00,93.79,93.86,93.56,93.76,24014.0,90.0825,90.1497,89.8616,90.0537,24014.0
2022-07-01 10:10:00,93.72,93.72,93.28,93.37,17191.0,90.0153,90.0153,89.5926,89.6791,17191.0
2022-07-01 10:15:00,93.3,93.74,93.29,93.74,14024.0,89.6119,90.0345,89.6023,90.0345,14024.0
2022-07-01 10:20:00,93.71,93.72,93.46,93.46,17413.0,90.0056,90.0153,89.7655,89.7655,17413.0
2022-07-01 10:25:00,93.43,93.43,93.15,93.32,13186.0,89.7367,89.7367,89.4678,89.6311,13186.0
2022-07-01 10:30:00,93.28,93.34,93.1,93.22,8845.0,89.5926,89.6503,89.4198,89.535,8845.0
2022-07-01 10:35:00,93.19,93.2,93.02,93.11,14417.0,89.5062,89.5158,89.3429,89.4294,14417.0
2022-07-01 10:40:00,93.09,93.31,93.08,93.25,13829.0,89.4102,89.6215,89.4006,89.5638,13829.0
2022-07-01 10:45:00,93.27,93.41,93.15,93.26,9215.0,89.583,89.7175,89.4678,89.5734,9215.0
2022-07-01 10:50:00,93.24,93.36,93.14,93.34,5906.0,89.5542,89.6695,89.4582,89.6503,5906.0
2022-07-01 10:55:00,93.31,93.53,93.27,93.44,12407.0,89.6215,89.8328,89.583,89.7463,12407.0
2022-07-01 11:00:00,93.41,93.48,93.3,93.32,10079.0,89.7175,89.7847,89.6119,89.6311,10079.0
2022-07-01 11:05:00,93.33,93.87,93.3,93.87,10066.0,89.6407,90.1593,89.6119,90.1593,10066.0
2022-07-01 11:10:00,93.85,93.88,93.75,93.83,8118.0,90.1401,90.1689,90.0441,90.1209,8118.0
2022-07-01 11:15:00,93.81,93.88,93.7,93.77,16292.0,90.1017,90.1689,89.996,90.0633,16292.0
2022-07-01 11:20:00,93.78,93.8,93.57,93.66,11466.0,90.0729,90.0921,89.8712,89.9576,11466.0
2022-07-01 11:25:00,93.69,93.73,93.61,93.67,9181.0,89.9864,90.0249,89.9096,89.9672,9181.0
2022-07-01 11:30:00,93.67,93.78,93.6,93.64,6838.0,89.9672,90.0729,89.9,89.9384,6838.0
2022-07-01 11:35:00,93.65,93.79,93.65,93.77,11480.0,89.948,90.0825,89.948,90.0633,11480.0
2022-07-01 11:40:00,93.78,93.84,93.73,93.73,15881.0,90.0729,90.1305,90.0249,90.0249,15881.0
2022-07-01 11:45:00,93.75,93.89,93.72,93.88,11611.0,90.0441,90.1785,90.0153,90.1689,11611.0
2022-07-01 11:50:00,93.85,93.87,93.55,93.57,8932.0,90.1401,90.1593,89.852,89.8712,8932.0
2022-07-01 11:55:00,93.59,93.61,93.42,93.51,9925.0,89.8904,89.9096,89.7271,89.8136,9925.0
2022-07-01 12:00:00,93.49,93.5,93.31,93.36,13278.0,89.7943,89.8039,89.6215,89.6695,13278.0
2022-07-01 12:05:00,93.38,93.55,93.37,93.53,8164.0,89.6887,89.852,89.6791,89.8328,8164.0
2022-07-01 12:10:00,93.49,93.57,93.44,93.48,15146.0,89.7943,89.8712,89.7463,89.7847,15146.0
2022-07-01 12:15:00,93.44,93.8,93.44,93.76,14765.0,89.7463,90.0921,89.7463,90.0537,14765.0
2022-07-01 12:20:00,93.76,93.91,93.65,93.91,24158.0,90.0537,90.1977,89.948,90.1977,24158.0
2022-07-01 12:25:00,93.88,93.88,93.7,93.8,11564.0,90.1689,90.1689,89.996,90.0921,11564.0
2022-07-01 12:30:00,93.78,93.95,93.74,93.77,8719.0,90.0729,90.2362,90.0345,90.0633,8719.0
2022-07-01 12:35:00,93.76,93.82,93.68,93.68,15600.0,90.0537,90.1113,89.9768,89.9768,15600.0
2022-07-01 12:40:00,93.6,93.71,93.6,93.69,9527.0,89.9,90.0056,89.9,89.9864,9527.0
2022-07-01 12:45:00,93.67,93.68,93.58,93.66,9293.0,89.9672,89.9768,89.8808,89.9576,9293.0
2022-07-01 12:50:00,93.66,93.85,93.63,93.82,10674.0,89.9576,90.1401,89.9288,90.1113,10674.0
2022-07-01 12:55:00,93.86,93.87,93.76,93.79,9291.0,90.1497,90.1593,90.0537,90.0825,9291.0
2022-07-01 13:00:00,93.74,93.94,93.73,93.75,5731.0,90.0345,90.2266,90.0249,90.0441,5731.0
2022-07-01 13:05:00,93.78,93.8,93.71,93.75,5309.0,90.0729,90.0921,90.0056,90.0441,5309.0
2022-07-01 13:10:00,93.75,93.88,93.73,93.83,22823.0,90.0441,90.1689,90.0249,90.1209,22823.0
2022-07-01 13:15:00,93.84,93.96,93.75,93.89,16913.0,90.1305,90.2458,90.0441,90.1785,16913.0
2022-07-01 13:20:00,93.89,93.95,93.83,93.88,13098.0,90.1785,90.2362,90.1209,90.1689,13098.0
2022-07-01 13:25:00,93.9,94.03,93.87,93.99,10274.0,90.1881,90.313,90.1593,90.2746,10274.0
2022-07-01 13:30:00,94.02,94.27,94.02,94.21,8256.0,90.3034,90.5435,90.3034,90.4859,8256.0
2022-07-01 13:35:00,94.2,94.39,94.16,94.37,15749.0,90.4763,90.6588,90.4379,90.6396,15749.0
2022-07-01 13:40:00,94.39,94.49,94.33,94.33,10351.0,90.6588,90.7548,90.6011,90.6011,10351.0
2022-07-01 13:45:00,94.32,94.43,94.3,94.39,12299.0,90.5915,90.6972,90.5723,90.6588,12299.0
2022-07-01 13:50:00,94.42,94.42,94.29,94.3,7560.0,90.6876,90.6876,90.5627,90.5723,7560.0
2022-07-01 13:55:00,94.3,94.36,94.24,94.36,8565.0,90.5723,90.63,90.5147,90.63,8565.0
2022-07-01 14:00:00,94.34,94.39,94.3,94.32,7949.0,90.6107,90.6588,90.5723,90.5915,7949.0
2022-07-01 14:05:00,94.32,94.34,94.21,94.25,6484.0,90.5915,90.6107,90.4859,90.5243,6484.0
2022-07-01 14:10:00,94.25,94.28,94.08,94.22,6635.0,90.5243,90.5531,90.361,90.4955,6635.0
2022-07-01 14:15:00,94.22,94.46,94.22,94.46,14269.0,90.4955,90.726,90.4955,90.726,14269.0
2022-07-01 14:20:00,94.5,94.8,94.48,94.8,14584.0,90.7644,91.0526,90.7452,91.0526,14584.0
2022-07-01 14:25:00,94.81,94.85,94.68,94.68,8229.0,91.0622,91.1006,90.9373,90.9373,8229.0
2022-07-01 14:30:00,94.73,94.85,94.7,94.84,9696.0,90.9853,91.1006,90.9565,91.091,9696.0
2022-07-01 14:35:00,94.84,94.88,94.75,94.86,8098.0,91.091,91.1294,91.0045,91.1102,8098.0
2022-07-01 14:40:00,94.85,94.87,94.81,94.85,8652.0,91.1006,91.1198,91.0622,91.1006,8652.0
2022-07-01 14:45:00,94.84,94.91,94.8,94.89,11332.0,91.091,91.1582,91.0526,91.139,11332.0
2022-07-01 14:50:00,94.9,94.97,94.83,94.86,25167.0,91.1486,91.2158,91.0814,91.1102,25167.0
2022-07-01 14:55:00,94.85,94.95,94.8,94.91,27664.0,91.1006,91.1966,91.0526,91.1582,27664.0
2022-07-01 15:00:00,94.9,94.9,94.73,94.74,5520.0,91.1486,91.1486,90.9853,90.9949,5520.0
2022-07-01 15:05:00,94.74,94.99,94.74,94.99,8967.0,90.9949,91.2351,90.9949,91.2351,8967.0
2022-07-01 15:10:00,94.99,95.12,94.98,95.06,12687.0,91.2351,91.3599,91.2254,91.3023,12687.0
2022-07-01 15:15:00,95.08,95.09,94.99,95.06,14773.0,91.3215,91.3311,91.2351,91.3023,14773.0
2022-07-01 15:20:00,95.05,95.12,94.99,95.09,16478.0,91.2927,91.3599,91.2351,91.3311,16478.0
2022-07-01 15:25:00,95.09,95.13,95.02,95.08,30102.0,91.3311,91.3695,91.2639,91.3215,30102.0
2022-07-01 15:30:00,95.09,95.24,95.08,95.17,17597.0,91.3311,91.4752,91.3215,91.4079,17597.0
2022-07-01 15:35:00,95.19,95.24,95.18,95.22,17829.0,91.4271,91.4752,91.4175,91.456,17829.0
2022-07-01 15:40:00,95.22,95.36,95.21,95.26,24953.0,91.456,91.5904,91.4464,91.4944,24953.0
2022-07-01 15:45:00,95.25,95.39,95.22,95.31,36363.0,91.4848,91.6192,91.456,91.5424,36363.0
2022-07-01 15:50:00,95.32,95.35,95.04,95.19,51613.0,91.552,91.5808,91.2831,91.4271,51613.0
2022-07-01 15:55:00,95.18,95.42,95.17,95.24,190546.0,91.4175,91.6481,91.4079,91.4752,190546.0
2022-07-05 09:30:00,94.52,94.73,94.35,94.52,55373.0,90.7836,90.9853,90.6203,90.7836,55373.0
2022-07-05 09:35:00,94.59,94.72,94.23,94.28,19979.0,90.8509,90.9757,90.5051,90.5531,19979.0
2022-07-05 09:40:00,94.22,94.3,93.84,93.84,21775.0,90.4955,90.5723,90.1305,90.1305,21775.0
2022-07-05 09:45:00,93.81,94.27,93.75,94.24,14183.0,90.1017,90.5435,90.0441,90.5147,14183.0
2022-07-05 09:50:00,94.31,94.44,94.05,94.05,6870.0,90.5819,90.7068,90.3322,90.3322,6870.0
2022-07-05 09:55:00,94.07,94.14,93.84,94.1,7809.0,90.3514,90.4187,90.1305,90.3802,7809.0
2022-07-05 10:00:00,94.03,94.14,93.8,93.84,15245.0,90.313,90.4187,90.0921,90.1305,15245.0
2022-07-05 10:05:00,93.81,93.91,93.69,93.91,9985.0,90.1017,90.1977,89.9864,90.1977,9985.0
2022-07-05 10:10:00,93.88,94.2,93.83,94.08,9571.0,90.1689,90.4763,90.1209,90.361,9571.0
2022-07-05 10:15:00,94.1,94.11,93.81,93.91,19194.0,90.3802,90.3898,90.1017,90.1977,19194.0
2022-07-05 10:20:00,93.88,93.92,93.72,93.85,12303.0,90.1689,90.2073,90.0153,90.1401,12303.0
2022-07-05 10:25:00,93.83,93.96,93.78,93.82,11188.0,90.1209,90.2458,90.0729,90.1113,11188.0
2022-07-05 10:30:00,93.85,94.01,93.84,93.87,9108.0,90.1401,90.2938,90.1305,90.1593,9108.0
2022-07-05 10:35:00,93.86,94.1,93.79,93.97,11295.0,90.1497,90.3802,90.0825,90.2554,11295.0
2022-07-05 10:40:00,93.93,94.04,93.77,93.8,11984.0,90.217,90.3226,90.0633,90.0921,11984.0
2022-07-05 10:45:00,93.79,93.85,93.68,93.77,14601.0,90.0825,90.1401,89.9768,90.0633,14601.0
2022-07-05 10:50:00,93.76,93.89,93.71,93.88,7332.0,90.0537,90.1785,90.0056,90.1689,7332.0
2022-07-05 10:55:00,93.84,93.92,93.82,93.87,9242.0,90.1305,90.2073,90.1113,90.1593,9242.0
2022-07-05 11:00:00,93.86,93.88,93.79,93.84,12730.0,90.1497,90.1689,90.0825,90.1305,12730.0
2022-07-05 11:05:00,93.86,94.03,93.8,93.96,13829.0,90.1497,90.313,90.0921,90.2458,13829.0
2022-07-05 11:10:00,93.93,93.98,93.87,93.96,7779.0,90.217,90.265,90.1593,90.2458,7779.0
2022-07-05 11:15:00,93.97,94.19,93.95,94.16,7243.0,90.2554,90.4667,90.2362,90.4379,7243.0
2022-07-05 11:20:00,94.25,94.29,94.17,94.27,9970.0,90.5243,90.5627,90.4475,90.5435,9970.0
2022-07-05 11:25:00,94.28,94.44,94.27,94.43,7356.0,90.5531,90.7068,90.5435,90.6972,7356.0
2022-07-05 11:30:00,94.44,94.5,94.37,94.39,9021.0,90.7068,90.7644,90.6396,90.6588,9021.0
2022-07-05 11:35:00,94.39,94.4,94.19,94.3,17903.0,90.6588,90.6684,90.4667,90.5723,17903.0
2022-07-05 11:40:00,94.32,94.51,94.32,94.51,7588.0,90.5915,90.774,90.5915,90.774,7588.0
2022-07-05 11:45:00,94.54,94.63,94.52,94.54,5858.0,90.8028,90.8893,90.7836,90.8028,5858.0
2022-07-05 11:50:00,94.56,94.69,94.46,94.69,11943.0,90.822,90.9469,90.726,90.9469,11943.0
2022-07-05 11:55:00,94.7,94.72,94.47,94.51,14526.0,90.9565,90.9757,90.7356,90.774,14526.0
2022-07-05 12:00:00,94.53,94.58,94.4,94.48,5382.0,90.7932,90.8413,90.6684,90.7452,5382.0
2022-07-05 12:05:00,94.52,94.54,94.45,94.51,2662.0,90.7836,90.8028,90.7164,90.774,2662.0
2022-07-05 12:10:00,94.5,94.66,94.48,94.5,8791.0,90.7644,90.9181,90.7452,90.7644,8791.0
2022-07-05 12:15:00,94.45,94.54,94.35,94.49,9602.0,90.7164,90.8028,90.6203,90.7548,9602.0
2022-07-05 12:20:00,94.48,94.71,94.42,94.67,10595.0,90.7452,90.9661,90.6876,90.9277,10595.0
2022-07-05 12:25:00,94.68,94.71,94.59,94.59,5423.0,90.9373,90.9661,90.8509,90.8509,5423.0
2022-07-05 12:30:00,94.6,94.62,94.46,94.48,10014.0,90.8605,90.8797,90.726,90.7452,10014.0
2022-07-05 12:35:00,94.48,94.51,94.38,94.48,14970.0,90.7452,90.774,90.6492,90.7452,14970.0
2022-07-05 12:40:00,94.47,94.51,94.3,94.31,4245.0,90.7356,90.774,90.5723,90.5819,4245.0
2022-07-05 12:45:00,94.3,94.4,94.25,94.31,11081.0,90.5723,90.6684,90.5243,90.5819,11081.0
2022-07-05 12:50:00,94.33,94.43,94.3,94.41,11081.0,90.6011,90.6972,90.5723,90.678,11081.0
2022-07-05 12:55:00,94.41,94.49,94.4,94.48,11203.0,90.678,90.7548,90.6684,90.7452,11203.0
2022-07-05 13:00:00,94.46,94.55,94.46,94.53,4622.0,90.726,90.8124,90.726,90.7932,4622.0
2022-07-05 13:05:00,94.53,94.55,94.41,94.5,7481.0,90.7932,90.8124,90.678,90.7644,7481.0
2022-07-05 13:10:00,94.48,94.54,94.42,94.45,11984.0,90.7452,90.8028,90.6876,90.7164,11984.0
2022-07-05 13:15:00,94.46,94.7,94.45,94.7,10203.0,90.726,90.9565,90.7164,90.9565,10203.0
2022-07-05 13:20:00,94.68,94.87,94.65,94.69,17401.0,90.9373,91.1198,90.9085,90.9469,17401.0
2022-07-05 13:25:00,94.66,94.7,94.61,94.63,8690.0,90.9181,90.9565,90.8701,90.8893,8690.0
2022-07-05 13:30:00,94.6,94.61,94.52,94.57,9207.0,90.8605,90.8701,90.7836,90.8317,9207.0
2022-07-05 13:35:00,94.57,94.72,94.57,94.72,8486.0,90.8317,90.9757,90.8317,90.9757,8486.0
2022-07-05 13:40:00,94.73,94.91,94.72,94.83,9193.0,90.9853,91.1582,90.9757,91.0814,9193.0
2022-07-05 13:45:00,94.81,94.81,94.58,94.66,7507.0,91.0622,91.0622,90.8413,90.9181,7507.0
2022-07-05 13:50:00,94.67,94.67,94.6,94.65,6139.0,90.9277,90.9277,90.8605,90.9085,6139.0
2022-07-05 13:55:00,94.66,94.79,94.64,94.79,11308.0,90.9181,91.043,90.8989,91.043,11308.0
2022-07-05 14:00:00,94.77,95.06,94.76,95.06,12214.0,91.0237,91.3023,91.0141,91.3023,12214.0
2022-07-05 14:05:00,95.05,95.11,94.98,95.02,13951.0,91.2927,91.3503,91.2254,91.2639,13951.0
2022-07-05 14:10:00,95.02,95.06,94.95,95.03,5746.0,91.2639,91.3023,91.1966,91.2735,5746.0
2022-07-05 14:15:00,95.04,95.05,94.95,95.05,7005.0,91.2831,91.2927,91.1966,91.2927,7005.0
2022-07-05 14:20:00,95.1,95.17,95.04,95.14,5093.0,91.3407,91.4079,91.2831,91.3791,5093.0
2022-07-05 14:25:00,95.13,95.34,95.12,95.32,14730.0,91.3695,91.5712,91.3599,91.552,14730.0
2022-07-05 14:30:00,95.35,95.46,95.32,95.39,19318.0,91.5808,91.6865,91.552,91.6192,19318.0
2022-07-05 14:35:00,95.4,95.53,95.37,95.48,13441.0,91.6288,91.7537,91.6,91.7057,13441.0
2022-07-05 14:40:00,95.5,95.5,95.34,95.34,21669.0,91.7249,91.7249,91.5712,91.5712,21669.0
2022-07-05 14:45:00,95.33,95.33,95.23,95.26,9037.0,91.5616,91.5616,91.4656,91.4944,9037.0
2022-07-05 14:50:00,95.27,95.31,95.23,95.29,12633.0,91.504,91.5424,91.4656,91.5232,12633.0
2022-07-05 14:55:00,95.29,95.38,95.27,95.32,11871.0,91.5232,91.6096,91.504,91.552,11871.0
2022-07-05 15:00:00,95.31,95.32,95.17,95.3,10362.0,91.5424,91.552,91.4079,91.5328,10362.0
2022-07-05 15:05:00,95.3,95.62,95.29,95.6,18315.0,91.5328,91.8401,91.5232,91.8209,18315.0
2022-07-05 15:10:00,95.61,95.68,95.5,95.67,18394.0,91.8305,91.8978,91.7249,91.8882,18394.0
2022-07-05 15:15:00,95.64,95.68,95.43,95.48,12407.0,91.8594,91.8978,91.6577,91.7057,12407.0
2022-07-05 15:20:00,95.47,95.62,95.47,95.59,17380.0,91.6961,91.8401,91.6961,91.8113,17380.0
2022-07-05 15:25:00,95.58,95.67,95.53,95.66,21962.0,91.8017,91.8882,91.7537,91.8786,21962.0
2022-07-05 15:30:00,95.68,95.85,95.59,95.84,24059.0,91.8978,92.0611,91.8113,92.0514,24059.0
2022-07-05 15:35:00,95.86,95.86,95.66,95.75,14758.0,92.0707,92.0707,91.8786,91.965,14758.0
2022-07-05 15:40:00,95.77,95.81,95.68,95.7,21027.0,91.9842,92.0226,91.8978,91.917,21027.0
2022-07-05 15:45:00,95.7,96.07,95.7,96.07,71499.0,91.917,92.2724,91.917,92.2724,71499.0
2022-07-05 15:50:00,96.04,96.07,95.92,96.05,51854.0,92.2435,92.2724,92.1283,92.2531,51854.0
2022-07-05 15:55:00,96.02,96.09,95.89,96.03,82000.0,92.2243,92.2916,92.0995,92.2339,82000.0
2022-07-06 09:30:00,96.3,96.94,95.51,95.59,60129.0,92.4933,93.108,91.7345,91.8113,60129.0
2022-07-06 09:35:00,95.65,95.85,95.42,95.55,9678.0,91.869,92.0611,91.6481,91.7729,9678.0
2022-07-06 09:40:00,95.48,95.66,95.29,95.44,35274.0,91.7057,91.8786,91.5232,91.6673,35274.0
2022-07-06 09:45:00,95.48,95.61,95.19,95.25,12103.0,91.7057,91.8305,91.4271,91.4848,12103.0
2022-07-06 09:50:00,95.24,95.39,95.02,95.13,20991.0,91.4752,91.6192,91.2639,91.3695,20991.0
2022-07-06 09:55:00,95.1,95.5,95.08,95.44,15783.0,91.3407,91.7249,91.3215,91.6673,15783.0
2022-07-06 10:00:00,95.4,95.61,95.25,95.52,13500.0,91.6288,91.8305,91.4848,91.7441,13500.0
2022-07-06 10:05:00,95.52,95.95,95.48,95.7,41592.0,91.7441,92.1571,91.7057,91.917,41592.0
2022-07-06 10:10:00,95.72,95.72,94.94,95.04,19547.0,91.9362,91.9362,91.187,91.2831,19547.0
2022-07-06 10:15:00,95.07,95.13,94.93,95.05,15579.0,91.3119,91.3695,91.1774,91.2927,15579.0
2022-07-06 10:20:00,95.1,95.3,94.97,95.19,21895.0,91.3407,91.5328,91.2158,91.4271,21895.0
2022-07-06 10:25:00,95.18,95.52,95.14,95.41,15621.0,91.4175,91.7441,91.3791,91.6384,15621.0
2022-07-06 10:30:00,95.4,95.46,95.24,95.37,11829.0,91.6288,91.6865,91.4752,91.6,11829.0
2022-07-06 10:35:00,95.39,95.51,95.36,95.51,10814.0,91.6192,91.7345,91.5904,91.7345,10814.0
2022-07-06 10:40:00,95.47,95.48,95.38,95.45,8552.0,91.6961,91.7057,91.6096,91.6769,8552.0
2022-07-06 10:45:00,95.48,95.54,95.28,95.28,6249.0,91.7057,91.7633,91.5136,91.5136,6249.0
2022-07-06 10:50:00,95.26,95.28,95.15,95.16,7572.0,91.4944,91.5136,91.3887,91.3983,7572.0
2022-07-06 10:55:00,95.12,95.22,95.05,95.19,6919.0,91.3599,91.456,91.2927,91.4271,6919.0
2022-07-06 11:00:00,95.2,95.2,94.94,95.0,8657.0,91.4367,91.4367,91.187,91.2447,8657.0
2022-07-06 11:05:00,95.0,95.09,94.99,95.05,5684.0,91.2447,91.3311,91.2351,91.2927,5684.0
2022-07-06 11:10:00,95.03,95.19,94.95,95.15,6445.0,91.2735,91.4271,91.1966,91.3887,6445.0
2022-07-06 11:15:00,95.12,95.2,95.06,95.11,14077.0,91.3599,91.4367,91.3023,91.3503,14077.0
2022-07-06 11:20:00,95.11,95.22,95.07,95.15,11187.0,91.3503,91.456,91.3119,91.3887,11187.0
2022-07-06 11:25:00,95.17,95.18,95.05,95.16,13363.0,91.4079,91.4175,91.2927,91.3983,13363.0
2022-07-06 11:30:00,95.15,95.17,95.04,95.12,16847.0,91.3887,91.4079,91.2831,91.3599,16847.0
2022-07-06 11:35:00,95.1,95.24,95.1,95.16,13534.0,91.3407,91.4752,91.3407,91.3983,13534.0
2022-07-06 11:40:00,95.12,95.13,94.99,95.07,18726.0,91.3599,91.3695,91.2351,91.3119,18726.0
2022-07-06 11:45:00,95.06,95.19,95.01,95.1,8295.0,91.3023,91.4271,91.2543,91.3407,8295.0
2022-07-06 11:50:00,95.11,95.18,95.05,95.06,8192.0,91.3503,91.4175,91.2927,91.3023,8192.0
2022-07-06 11:55:00,95.09,95.23,95.09,95.17,7515.0,91.3311,91.4656,91.3311,91.4079,7515.0
2022-07-06 12:00:00,95.19,95.2,95.08,95.08,4720.0,91.4271,91.4367,91.3215,91.3215,4720.0
2022-07-06 12:05:00,95.11,95.15,94.98,95.01,5026.0,91.3503,91.3887,91.2254,91.2543,5026.0
2022-07-06 12:10:00,94.98,95.07,94.94,95.07,4851.0,91.2254,91.3119,91.187,91.3119,4851.0
2022-07-06 12:15:00,95.09,95.12,95.06,95.08,3615.0,91.3311,91.3599,91.3023,91.3215,3615.0
2022-07-06 12:20:00,95.1,95.15,95.07,95.1,5891.0,91.3407,91.3887,91.3119,91.3407,5891.0
2022-07-06 12:25:00,95.14,95.17,95.11,95.13,4222.0,91.3791,91.4079,91.3503,91.3695,4222.0
2022-07-06 12:30:00,95.11,95.11,95.03,95.06,7158.0,91.3503,91.3503,91.2735,91.3023,7158.0
2022-07-06 12:35:00,95.06,95.12,95.04,95.07,6030.0,91.3023,91.3599,91.2831,91.3119,6030.0
2022-07-06 12:40:00,95.07,95.09,95.02,95.07,7289.0,91.3119,91.3311,91.2639,91.3119,7289.0
2022-07-06 12:45:00,95.08,95.11,95.01,95.02,5287.0,91.3215,91.3503,91.2543,91.2639,5287.0
2022-07-06 12:50:00,95.0,95.01,94.9,94.96,6896.0,91.2447,91.2543,91.1486,91.2062,6896.0
2022-07-06 12:55:00,94.99,95.03,94.94,95.03,8914.0,91.2351,91.2735,91.187,91.2735,8914.0
2022-07-06 13:00:00,95.02,95.08,95.01,95.06,7837.0,91.2639,91.3215,91.2543,91.3023,7837.0
2022-07-06 13:05:00,95.07,95.16,95.07,95.13,4731.0,91.3119,91.3983,91.3119,91.3695,4731.0
2022-07-06 13:10:00,95.12,95.13,95.06,95.08,6429.0,91.3599,91.3695,91.3023,91.3215,6429.0
2022-07-06 13:15:00,95.1,95.11,95.06,95.09,3912.0,91.3407,91.3503,91.3023,91.3311,3912.0
2022-07-06 13:20:00,95.11,95.12,95.04,95.07,7694.0,91.3503,91.3599,91.2831,91.3119,7694.0
2022-07-06 13:25:00,95.08,95.16,95.06,95.1,5968.0,91.3215,91.3983,91.3023,91.3407,5968.0
2022-07-06 13:30:00,95.08,95.15,95.05,95.13,6358.0,91.3215,91.3887,91.2927,91.3695,6358.0
2022-07-06 13:35:00,95.14,95.18,95.12,95.17,10486.0,91.3791,91.4175,91.3599,91.4079,10486.0
2022-07-06 13:40:00,95.18,95.18,95.12,95.15,12768.0,91.4175,91.4175,91.3599,91.3887,12768.0
2022-07-06 13:45:00,95.14,95.21,95.12,95.21,8362.0,91.3791,91.4464,91.3599,91.4464,8362.0
2022-07-06 13:50:00,95.23,95.34,95.21,95.33,9451.0,91.4656,91.5712,91.4464,91.5616,9451.0
2022-07-06 13:55:00,95.31,95.35,95.29,95.31,6862.0,91.5424,91.5808,91.5232,91.5424,6862.0
2022-07-06 14:00:00,95.31,95.64,95.2,95.41,38928.0,91.5424,91.8594,91.4367,91.6384,38928.0
2022-07-06 14:05:00,95.43,95.62,95.4,95.44,21475.0,91.6577,91.8401,91.6288,91.6673,21475.0
2022-07-06 14:10:00,95.42,95.46,95.29,95.43,37518.0,91.6481,91.6865,91.5232,91.6577,37518.0
2022-07-06 14:15:00,95.43,95.43,95.21,95.3,11493.0,91.6577,91.6577,91.4464,91.5328,11493.0
2022-07-06 14:20:00,95.28,95.4,95.28,95.4,16902.0,91.5136,91.6288,91.5136,91.6288,16902.0
2022-07-06 14:25:00,95.37,95.73,95.33,95.72,21058.0,91.6,91.9458,91.5616,91.9362,21058.0
2022-07-06 14:30:00,95.76,96.07,95.68,95.94,10874.0,91.9746,92.2724,91.8978,92.1475,10874.0
2022-07-06 14:35:00,95.96,96.02,95.85,95.92,21428.0,92.1667,92.2243,92.0611,92.1283,21428.0
2022-07-06 14:40:00,95.94,96.14,95.94,96.04,11059.0,92.1475,92.3396,92.1475,92.2435,11059.0
2022-07-06 14:45:00,96.04,96.05,95.75,95.75,11160.0,92.2435,92.2531,91.965,91.965,11160.0
2022-07-06 14:50:00,95.76,95.76,95.63,95.7,7921.0,91.9746,91.9746,91.8498,91.917,7921.0
2022-07-06 14:55:00,95.68,95.7,95.64,95.66,14330.0,91.8978,91.917,91.8594,91.8786,14330.0
2022-07-06 15:00:00,95.68,95.69,95.52,95.58,6503.0,91.8978,91.9074,91.7441,91.8017,6503.0
2022-07-06 15:05:00,95.59,95.65,95.53,95.63,15725.0,91.8113,91.869,91.7537,91.8498,15725.0
2022-07-06 15:10:00,95.65,95.76,95.65,95.76,5969.0,91.869,91.9746,91.869,91.9746,5969.0
2022-07-06 15:15:00,95.76,95.83,95.71,95.8,8088.0,91.9746,92.0418,91.9266,92.013,8088.0
2022-07-06 15:20:00,95.77,95.85,95.77,95.82,11169.0,91.9842,92.0611,91.9842,92.0322,11169.0
2022-07-06 15:25:00,95.8,95.81,95.74,95.78,13549.0,92.013,92.0226,91.9554,91.9938,13549.0
2022-07-06 15:30:00,95.76,95.89,95.72,95.86,23302.0,91.9746,92.0995,91.9362,92.0707,23302.0
2022-07-06 15:35:00,95.87,96.02,95.73,95.8,45926.0,92.0803,92.2243,91.9458,92.013,45926.0
2022-07-06 15:40:00,95.81,95.82,95.67,95.74,15926.0,92.0226,92.0322,91.8882,91.9554,15926.0
2022-07-06 15:45:00,95.71,95.77,95.56,95.57,15252.0,91.9266,91.9842,91.7825,91.7921,15252.0
2022-07-06 15:50:00,95.58,95.66,95.3,95.39,43144.0,91.8017,91.8786,91.5328,91.6192,43144.0
2022-07-06 15:55:00,95.38,95.59,95.36,95.51,86507.0,91.6096,91.8113,91.5904,91.7345,86507.0
2022-07-07 09:30:00,95.65,96.69,95.55,96.69,38503.0,91.869,92.8678,91.7729,92.8678,38503.0
2022-07-07 09:35:00,96.71,97.0,96.43,97.0,57920.0,92.8871,93.1656,92.6181,93.1656,57920.0
2022-07-07 09:40:00,97.08,97.35,96.96,96.97,17316.0,93.2424,93.5018,93.1272,93.1368,17316.0
2022-07-07 09:45:00,96.93,96.93,96.58,96.64,19221.0,93.0984,93.0984,92.7622,92.8198,19221.0
2022-07-07 09:50:00,96.65,96.85,96.62,96.83,12914.0,92.8294,93.0215,92.8006,93.0023,12914.0
2022-07-07 09:55:00,96.83,97.02,96.77,96.92,13325.0,93.0023,93.1848,92.9447,93.0888,13325.0
2022-07-07 10:00:00,96.92,97.03,96.72,96.77,17044.0,93.0888,93.1944,92.8967,92.9447,17044.0
2022-07-07 10:05:00,96.76,96.91,96.57,96.63,11783.0,92.9351,93.0792,92.7526,92.8102,11783.0
2022-07-07 10:10:00,96.66,96.84,96.66,96.82,20862.0,92.839,93.0119,92.839,92.9927,20862.0
2022-07-07 10:15:00,96.79,96.81,96.39,96.4,7103.0,92.9639,92.9831,92.5797,92.5893,7103.0
2022-07-07 10:20:00,96.41,96.51,96.26,96.27,12048.0,92.5989,92.695,92.4548,92.4645,12048.0
2022-07-07 10:25:00,96.25,96.43,96.17,96.19,17337.0,92.4452,92.6181,92.3684,92.3876,17337.0
2022-07-07 10:30:00,96.25,96.4,96.17,96.37,11016.0,92.4452,92.5893,92.3684,92.5605,11016.0
2022-07-07 10:35:00,96.35,96.36,96.16,96.22,8613.0,92.5413,92.5509,92.3588,92.4164,8613.0
2022-07-07 10:40:00,96.24,96.42,96.21,96.42,17186.0,92.4356,92.6085,92.4068,92.6085,17186.0
2022-07-07 10:45:00,96.4,96.49,96.37,96.44,12847.0,92.5893,92.6758,92.5605,92.6277,12847.0
2022-07-07 10:50:00,96.45,96.51,96.36,96.46,13006.0,92.6373,92.695,92.5509,92.6469,13006.0
2022-07-07 10:55:00,96.47,96.5,96.35,96.36,4530.0,92.6565,92.6854,92.5413,92.5509,4530.0
2022-07-07 11:00:00,96.39,96.63,96.38,96.63,12410.0,92.5797,92.8102,92.5701,92.8102,12410.0
2022-07-07 11:05:00,96.64,96.81,96.62,96.81,8732.0,92.8198,92.9831,92.8006,92.9831,8732.0
2022-07-07 11:10:00,96.77,96.83,96.65,96.66,15654.0,92.9447,93.0023,92.8294,92.839,15654.0
2022-07-07 11:15:00,96.66,96.82,96.59,96.72,14503.0,92.839,92.9927,92.7718,92.8967,14503.0
2022-07-07 11:20:00,96.71,96.71,96.43,96.5,21427.0,92.8871,92.8871,92.6181,92.6854,21427.0
2022-07-07 11:25:00,96.52,96.63,96.47,96.5,6106.0,92.7046,92.8102,92.6565,92.6854,6106.0
2022-07-07 11:30:00,96.4,96.52,96.36,96.46,8881.0,92.5893,92.7046,92.5509,92.6469,8881.0
2022-07-07 11:35:00,96.41,96.46,96.34,96.37,6920.0,92.5989,92.6469,92.5317,92.5605,6920.0
2022-07-07 11:40:00,96.35,96.35,96.28,96.3,8627.0,92.5413,92.5413,92.4741,92.4933,8627.0
2022-07-07 11:45:00,96.27,96.27,96.11,96.22,9618.0,92.4645,92.4645,92.3108,92.4164,9618.0
2022-07-07 11:50:00,96.23,96.28,96.2,96.28,7342.0,92.426,92.4741,92.3972,92.4741,7342.0
2022-07-07 11:55:00,96.28,96.34,96.26,96.33,7762.0,92.4741,92.5317,92.4548,92.5221,7762.0
2022-07-07 12:00:00,96.35,96.38,96.21,96.3,14955.0,92.5413,92.5701,92.4068,92.4933,14955.0
2022-07-07 12:05:00,96.3,96.3,96.16,96.16,5515.0,92.4933,92.4933,92.3588,92.3588,5515.0
2022-07-07 12:10:00,96.17,96.2,95.86,95.88,14813.0,92.3684,92.3972,92.0707,92.0899,14813.0
2022-07-07 12:15:00,95.88,96.02,95.86,96.02,12506.0,92.0899,92.2243,92.0707,92.2243,12506.0
2022-07-07 12:20:00,96.0,96.07,95.97,96.03,6119.0,92.2051,92.2724,92.1763,92.2339,6119.0
2022-07-07 12:25:00,96.02,96.09,95.95,95.95,6849.0,92.2243,92.2916,92.1571,92.1571,6849.0
2022-07-07 12:30:00,95.98,96.15,95.98,96.15,6123.0,92.1859,92.3492,92.1859,92.3492,6123.0
2022-07-07 12:35:00,96.15,96.22,96.15,96.2,7728.0,92.3492,92.4164,92.3492,92.3972,7728.0
2022-07-07 12:40:00,96.23,96.29,96.22,96.24,5429.0,92.426,92.4837,92.4164,92.4356,5429.0
2022-07-07 12:45:00,96.22,96.24,96.04,96.09,11787.0,92.4164,92.4356,92.2435,92.2916,11787.0
2022-07-07 12:50:00,96.06,96.11,95.97,96.01,8278.0,92.2628,92.3108,92.1763,92.2147,8278.0
2022-07-07 12:55:00,96.01,96.04,95.94,96.01,5310.0,92.2147,92.2435,92.1475,92.2147,5310.0
2022-07-07 13:00:00,96.0,96.03,95.92,95.95,8075.0,92.2051,92.2339,92.1283,92.1571,8075.0
2022-07-07 13:05:00,95.96,95.98,95.92,95.95,5544.0,92.1667,92.1859,92.1283,92.1571,5544.0
2022-07-07 13:10:00,95.9,95.9,95.78,95.87,14341.0,92.1091,92.1091,91.9938,92.0803,14341.0
2022-07-07 13:15:00,95.87,95.99,95.86,95.98,6920.0,92.0803,92.1955,92.0707,92.1859,6920.0
2022-07-07 13:20:00,95.95,96.03,95.87,95.88,9263.0,92.1571,92.2339,92.0803,92.0899,9263.0
2022-07-07 13:25:00,95.9,95.98,95.88,95.97,9102.0,92.1091,92.1859,92.0899,92.1763,9102.0
2022-07-07 13:30:00,95.99,96.01,95.91,95.91,4579.0,92.1955,92.2147,92.1187,92.1187,4579.0
2022-07-07 13:35:00,95.91,95.98,95.87,95.98,10918.0,92.1187,92.1859,92.0803,92.1859,10918.0
2022-07-07 13:40:00,95.97,96.06,95.95,96.05,4582.0,92.1763,92.2628,92.1571,92.2531,4582.0
2022-07-07 13:45:00,96.07,96.12,96.05,96.08,10713.0,92.2724,92.3204,92.2531,92.282,10713.0
2022-07-07 13:50:00,96.09,96.13,96.03,96.11,7985.0,92.2916,92.33,92.2339,92.3108,7985.0
2022-07-07 13:55:00,96.11,96.16,96.08,96.09,6442.0,92.3108,92.3588,92.282,92.2916,6442.0
2022-07-07 14:00:00,96.09,96.23,96.08,96.14,9612.0,92.2916,92.426,92.282,92.3396,9612.0
2022-07-07 14:05:00,96.16,96.22,96.15,96.15,4597.0,92.3588,92.4164,92.3492,92.3492,4597.0
2022-07-07 14:10:00,96.15,96.24,96.11,96.2,8042.0,92.3492,92.4356,92.3108,92.3972,8042.0
2022-07-07 14:15:00,96.18,96.26,96.17,96.23,3049.0,92.378,92.4548,92.3684,92.426,3049.0
2022-07-07 14:20:00,96.25,96.39,96.24,96.37,6846.0,92.4452,92.5797,92.4356,92.5605,6846.0
2022-07-07 14:25:00,96.39,96.39,96.34,96.37,6335.0,92.5797,92.5797,92.5317,92.5605,6335.0
2022-07-07 14:30:00,96.35,96.39,96.31,96.34,4714.0,92.5413,92.5797,92.5029,92.5317,4714.0
2022-07-07 14:35:00,96.37,96.42,96.27,96.42,7367.0,92.5605,92.6085,92.4645,92.6085,7367.0
2022-07-07 14:40:00,96.39,96.4,96.31,96.32,7631.0,92.5797,92.5893,92.5029,92.5125,7631.0
2022-07-07 14:45:00,96.33,96.39,96.32,96.37,7100.0,92.5221,92.5797,92.5125,92.5605,7100.0
2022-07-07 14:50:00,96.36,96.37,96.31,96.33,4579.0,92.5509,92.5605,92.5029,92.5221,4579.0
2022-07-07 14:55:00,96.34,96.39,96.33,96.38,4588.0,92.5317,92.5797,92.5221,92.5701,4588.0
2022-07-07 15:00:00,96.38,96.4,96.34,96.39,5209.0,92.5701,92.5893,92.5317,92.5797,5209.0
2022-07-07 15:05:00,96.41,96.5,96.41,96.5,5492.0,92.5989,92.6854,92.5989,92.6854,5492.0
2022-07-07 15:10:00,96.51,96.62,96.49,96.62,8293.0,92.695,92.8006,92.6758,92.8006,8293.0
2022-07-07 15:15:00,96.63,96.71,96.62,96.67,7476.0,92.8102,92.8871,92.8006,92.8486,7476.0
2022-07-07 15:20:00,96.67,96.75,96.67,96.67,5341.0,92.8486,92.9255,92.8486,92.8486,5341.0
2022-07-07 15:25:00,96.66,96.72,96.64,96.65,9848.0,92.839,92.8967,92.8198,92.8294,9848.0
2022-07-07 15:30:00,96.64,96.78,96.63,96.78,9940.0,92.8198,92.9543,92.8102,92.9543,9940.0
2022-07-07 15:35:00,96.76,96.81,96.59,96.62,12939.0,92.9351,92.9831,92.7718,92.8006,12939.0
2022-07-07 15:40:00,96.58,96.73,96.56,96.65,14738.0,92.7622,92.9063,92.743,92.8294,14738.0
2022-07-07 15:45:00,96.65,96.73,96.61,96.7,17024.0,92.8294,92.9063,92.791,92.8775,17024.0
2022-07-07 15:50:00,96.68,96.77,96.58,96.67,37123.0,92.8582,92.9447,92.7622,92.8486,37123.0
2022-07-07 15:55:00,96.67,96.79,96.62,96.68,70259.0,92.8486,92.9639,92.8006,92.8582,70259.0
2022-07-08 09:30:00,95.81,96.21,95.76,95.8,28546.0,92.0226,92.4068,91.9746,92.013,28546.0
2022-07-08 09:35:00,95.86,95.99,95.78,95.99,4255.0,92.0707,92.1955,91.9938,92.1955,4255.0
2022-07-08 09:40:00,96.08,96.26,96.0,96.07,6972.0,92.282,92.4548,92.2051,92.2724,6972.0
2022-07-08 09:45:00,96.04,96.2,96.01,96.05,9696.0,92.2435,92.3972,92.2147,92.2531,9696.0
2022-07-08 09:50:00,96.0,96.02,95.54,95.71,9511.0,92.2051,92.2243,91.7633,91.9266,9511.0
2022-07-08 09:55:00,95.76,96.04,95.76,95.93,14811.0,91.9746,92.2435,91.9746,92.1379,14811.0
2022-07-08 10:00:00,95.94,96.01,95.85,95.98,5353.0,92.1475,92.2147,92.0611,92.1859,5353.0
2022-07-08 10:05:00,95.97,95.97,95.74,95.84,18505.0,92.1763,92.1763,91.9554,92.0514,18505.0
2022-07-08 10:10:00,95.84,95.85,95.63,95.67,13019.0,92.0514,92.0611,91.8498,91.8882,13019.0
2022-07-08 10:15:00,95.66,96.01,95.66,95.92,13050.0,91.8786,92.2147,91.8786,92.1283,13050.0
2022-07-08 10:20:00,95.9,96.07,95.83,96.05,6375.0,92.1091,92.2724,92.0418,92.2531,6375.0
2022-07-08 10:25:00,96.02,96.43,96.02,96.39,12342.0,92.2243,92.6181,92.2243,92.5797,12342.0
2022-07-08 10:30:00,96.39,96.48,96.39,96.48,6195.0,92.5797,92.6662,92.5797,92.6662,6195.0
2022-07-08 10:35:00,96.45,96.56,96.38,96.45,11118.0,92.6373,92.743,92.5701,92.6373,11118.0
2022-07-08 10:40:00,96.41,96.43,96.33,96.33,8871.0,92.5989,92.6181,92.5221,92.5221,8871.0
2022-07-08 10:45:00,96.34,96.37,96.3,96.33,10973.0,92.5317,92.5605,92.4933,92.5221,10973.0
2022-07-08 10:50:00,96.33,96.33,96.1,96.16,11309.0,92.5221,92.5221,92.3012,92.3588,11309.0
2022-07-08 10:55:00,96.18,96.34,96.1,96.1,11832.0,92.378,92.5317,92.3012,92.3012,11832.0
2022-07-08 11:00:00,96.14,96.28,96.08,96.24,10247.0,92.3396,92.4741,92.282,92.4356,10247.0
2022-07-08 11:05:00,96.34,96.43,96.3,96.43,2597.0,92.5317,92.6181,92.4933,92.6181,2597.0
2022-07-08 11:10:00,96.43,96.45,96.26,96.31,5193.0,92.6181,92.6373,92.4548,92.5029,5193.0
2022-07-08 11:15:00,96.28,96.31,96.21,96.24,3513.0,92.4741,92.5029,92.4068,92.4356,3513.0
2022-07-08 11:20:00,96.26,96.41,96.26,96.41,3187.0,92.4548,92.5989,92.4548,92.5989,3187.0
2022-07-08 11:25:00,96.43,96.54,96.35,96.36,6380.0,92.6181,92.7238,92.5413,92.5509,6380.0
2022-07-08 11:30:00,96.37,96.41,96.3,96.37,7913.0,92.5605,92.5989,92.4933,92.5605,7913.0
2022-07-08 11:35:00,96.35,96.39,96.21,96.25,4304.0,92.5413,92.5797,92.4068,92.4452,4304.0
2022-07-08 11:40:00,96.22,96.23,96.13,96.2,7976.0,92.4164,92.426,92.33,92.3972,7976.0
2022-07-08 11:45:00,96.2,96.25,96.11,96.12,5505.0,92.3972,92.4452,92.3108,92.3204,5505.0
2022-07-08 11:50:00,96.15,96.27,96.15,96.2,2326.0,92.3492,92.4645,92.3492,92.3972,2326.0
2022-07-08 11:55:00,96.25,96.31,96.25,96.31,2504.0,92.4452,92.5029,92.4452,92.5029,2504.0
2022-07-08 12:00:00,96.28,96.3,96.23,96.23,5594.0,92.4741,92.4933,92.426,92.426,5594.0
2022-07-08 12:05:00,96.21,96.21,96.1,96.11,2368.0,92.4068,92.4068,92.3012,92.3108,2368.0
2022-07-08 12:10:00,96.1,96.12,96.04,96.04,2356.0,92.3012,92.3204,92.2435,92.2435,2356.0
2022-07-08 12:15:00,96.03,96.16,96.0,96.16,3747.0,92.2339,92.3588,92.2051,92.3588,3747.0
2022-07-08 12:20:00,96.16,96.16,95.98,96.01,6134.0,92.3588,92.3588,92.1859,92.2147,6134.0
2022-07-08 12:25:00,96.0,96.01,95.94,95.95,5042.0,92.2051,92.2147,92.1475,92.1571,5042.0
2022-07-08 12:30:00,95.96,95.96,95.87,95.88,5534.0,92.1667,92.1667,92.0803,92.0899,5534.0
2022-07-08 12:35:00,95.88,95.9,95.8,95.8,2922.0,92.0899,92.1091,92.013,92.013,2922.0
2022-07-08 12:40:00,95.79,95.87,95.76,95.87,3440.0,92.0034,92.0803,91.9746,92.0803,3440.0
2022-07-08 12:45:00,95.86,95.88,95.77,95.85,3365.0,92.0707,92.0899,91.9842,92.0611,3365.0
2022-07-08 12:50:00,95.86,95.88,95.7,95.73,5395.0,92.0707,92.0899,91.917,91.9458,5395.0
2022-07-08 12:55:00,95.79,95.79,95.67,95.69,2924.0,92.0034,92.0034,91.8882,91.9074,2924.0
2022-07-08 13:00:00,95.68,95.71,95.63,95.65,4512.0,91.8978,91.9266,91.8498,91.869,4512.0
2022-07-08 13:05:00,95.68,95.8,95.67,95.8,1764.0,91.8978,92.013,91.8882,92.013,1764.0
2022-07-08 13:10:00,95.81,95.83,95.78,95.8,2937.0,92.0226,92.0418,91.9938,92.013,2937.0
2022-07-08 13:15:00,95.81,95.87,95.79,95.86,6662.0,92.0226,92.0803,92.0034,92.0707,6662.0
2022-07-08 13:20:00,95.8,95.82,95.75,95.82,1590.0,92.013,92.0322,91.965,92.0322,1590.0
2022-07-08 13:25:00,95.81,95.96,95.81,95.94,6157.0,92.0226,92.1667,92.0226,92.1475,6157.0
2022-07-08 13:30:00,95.92,95.94,95.87,95.89,2980.0,92.1283,92.1475,92.0803,92.0995,2980.0
2022-07-08 13:35:00,95.87,95.87,95.74,95.77,23056.0,92.0803,92.0803,91.9554,91.9842,23056.0
2022-07-08 13:40:00,95.77,95.86,95.77,95.84,2727.0,91.9842,92.0707,91.9842,92.0514,2727.0
2022-07-08 13:45:00,95.83,96.05,95.83,96.05,8622.0,92.0418,92.2531,92.0418,92.2531,8622.0
2022-07-08 13:50:00,96.07,96.11,96.04,96.07,9206.0,92.2724,92.3108,92.2435,92.2724,9206.0
2022-07-08 13:55:00,96.04,96.04,95.98,96.04,5800.0,92.2435,92.2435,92.1859,92.2435,5800.0
2022-07-08 14:00:00,96.04,96.05,95.93,95.99,7681.0,92.2435,92.2531,92.1379,92.1955,7681.0
2022-07-08 14:05:00,96.02,96.12,96.02,96.04,6411.0,92.2243,92.3204,92.2243,92.2435,6411.0
2022-07-08 14:10:00,96.03,96.04,95.95,95.97,4491.0,92.2339,92.2435,92.1571,92.1763,4491.0
2022-07-08 14:15:00,95.97,96.0,95.95,95.98,10174.0,92.1763,92.2051,92.1571,92.1859,10174.0
2022-07-08 14:20:00,95.99,96.06,95.97,96.03,3724.0,92.1955,92.2628,92.1763,92.2339,3724.0
2022-07-08 14:25:00,96.01,96.12,96.0,96.1,5708.0,92.2147,92.3204,92.2051,92.3012,5708.0
2022-07-08 14:30:00,96.09,96.11,96.02,96.06,9906.0,92.2916,92.3108,92.2243,92.2628,9906.0
2022-07-08 14:35:00,96.08,96.12,96.07,96.08,6238.0,92.282,92.3204,92.2724,92.282,6238.0
2022-07-08 14:40:00,96.08,96.14,96.03,96.11,6980.0,92.282,92.3396,92.2339,92.3108,6980.0
2022-07-08 14:45:00,96.13,96.13,96.05,96.06,5326.0,92.33,92.33,92.2531,92.2628,5326.0
2022-07-08 14:50:00,96.08,96.11,95.99,96.01,9378.0,92.282,92.3108,92.1955,92.2147,9378.0
2022-07-08 14:55:00,95.94,96.0,95.94,95.98,6740.0,92.1475,92.2051,92.1475,92.1859,6740.0
2022-07-08 15:00:00,95.97,96.09,95.9,96.08,7814.0,92.1763,92.2916,92.1091,92.282,7814.0
2022-07-08 15:05:00,96.08,96.08,96.0,96.04,11162.0,92.282,92.282,92.2051,92.2435,11162.0
2022-07-08 15:10:00,96.02,96.22,96.01,96.21,6718.0,92.2243,92.4164,92.2147,92.4068,6718.0
2022-07-08 15:15:00,96.23,96.25,96.16,96.22,7677.0,92.426,92.4452,92.3588,92.4164,7677.0
2022-07-08 15:20:00,96.21,96.27,96.2,96.2,5748.0,92.4068,92.4645,92.3972,92.3972,5748.0
2022-07-08 15:25:00,96.18,96.19,96.11,96.17,8778.0,92.378,92.3876,92.3108,92.3684,8778.0
2022-07-08 15:30:00,96.18,96.2,96.07,96.11,9032.0,92.378,92.3972,92.2724,92.3108,9032.0
2022-07-08 15:35:00,96.13,96.22,96.07,96.14,13042.0,92.33,92.4164,92.2724,92.3396,13042.0
2022-07-08 15:40:00,96.17,96.19,96.1,96.16,10075.0,92.3684,92.3876,92.3012,92.3588,10075.0
2022-07-08 15:45:00,96.14,96.16,96.02,96.07,13751.0,92.3396,92.3588,92.2243,92.2724,13751.0
2022-07-08 15:50:00,96.07,96.07,95.91,95.98,24869.0,92.2724,92.2724,92.1187,92.1859,24869.0
2022-07-08 15:55:00,95.96,96.04,95.8,95.86,69526.0,92.1667,92.2435,92.013,92.0707,69526.0
2022-07-11 09:30:00,95.26,95.64,95.07,95.13,54443.0,91.4944,91.8594,91.3119,91.3695,54443.0
2022-07-11 09:35:00,95.13,95.17,94.62,94.71,33514.0,91.3695,91.4079,90.8797,90.9661,33514.0
2022-07-11 09:40:00,94.7,94.88,94.6,94.67,56991.0,90.9565,91.1294,90.8605,90.9277,56991.0
2022-07-11 09:45:00,94.61,94.61,94.35,94.39,23166.0,90.8701,90.8701,90.6203,90.6588,23166.0
2022-07-11 09:50:00,94.39,94.48,94.11,94.2,23884.0,90.6588,90.7452,90.3898,90.4763,23884.0
2022-07-11 09:55:00,94.21,94.47,94.19,94.42,17217.0,90.4859,90.7356,90.4667,90.6876,17217.0
2022-07-11 10:00:00,94.38,94.43,94.24,94.24,12544.0,90.6492,90.6972,90.5147,90.5147,12544.0
2022-07-11 10:05:00,94.21,94.67,94.18,94.62,11107.0,90.4859,90.9277,90.4571,90.8797,11107.0
2022-07-11 10:10:00,94.66,94.87,94.62,94.84,12052.0,90.9181,91.1198,90.8797,91.091,12052.0
2022-07-11 10:15:00,94.88,94.99,94.72,94.73,7830.0,91.1294,91.2351,90.9757,90.9853,7830.0
2022-07-11 10:20:00,94.76,94.76,94.58,94.59,6524.0,91.0141,91.0141,90.8413,90.8509,6524.0
2022-07-11 10:25:00,94.64,94.79,94.64,94.73,7458.0,90.8989,91.043,90.8989,90.9853,7458.0
2022-07-11 10:30:00,94.74,94.82,94.7,94.73,17366.0,90.9949,91.0718,90.9565,90.9853,17366.0
2022-07-11 10:35:00,94.75,94.92,94.72,94.87,7784.0,91.0045,91.1678,90.9757,91.1198,7784.0
2022-07-11 10:40:00,94.87,94.96,94.73,94.74,11199.0,91.1198,91.2062,90.9853,90.9949,11199.0
2022-07-11 10:45:00,94.73,94.74,94.63,94.64,4657.0,90.9853,90.9949,90.8893,90.8989,4657.0
2022-07-11 10:50:00,94.61,94.69,94.61,94.67,4661.0,90.8701,90.9469,90.8701,90.9277,4661.0
2022-07-11 10:55:00,94.66,94.7,94.62,94.67,7706.0,90.9181,90.9565,90.8797,90.9277,7706.0
2022-07-11 11:00:00,94.64,94.82,94.64,94.81,9626.0,90.8989,91.0718,90.8989,91.0622,9626.0
2022-07-11 11:05:00,94.83,94.95,94.79,94.94,10643.0,91.0814,91.1966,91.043,91.187,10643.0
2022-07-11 11:10:00,94.92,95.0,94.89,94.93,6996.0,91.1678,91.2447,91.139,91.1774,6996.0
2022-07-11 11:15:00,94.93,95.0,94.89,94.91,4489.0,91.1774,91.2447,91.139,91.1582,4489.0
2022-07-11 11:20:00,94.89,94.97,94.81,94.81,5617.0,91.139,91.2158,91.0622,91.0622,5617.0
2022-07-11 11:25:00,94.79,94.93,94.78,94.89,10880.0,91.043,91.1774,91.0334,91.139,10880.0
2022-07-11 11:30:00,94.89,94.9,94.77,94.83,8646.0,91.139,91.1486,91.0237,91.0814,8646.0
2022-07-11 11:35:00,94.83,94.86,94.72,94.77,10383.0,91.0814,91.1102,90.9757,91.0237,10383.0
2022-07-11 11:40:00,94.76,94.81,94.69,94.77,15385.0,91.0141,91.0622,90.9469,91.0237,15385.0
2022-07-11 11:45:00,94.8,94.81,94.69,94.73,6892.0,91.0526,91.0622,90.9469,90.9853,6892.0
2022-07-11 11:50:00,94.71,94.71,94.59,94.65,8165.0,90.9661,90.9661,90.8509,90.9085,8165.0
2022-07-11 11:55:00,94.64,94.7,94.63,94.67,12460.0,90.8989,90.9565,90.8893,90.9277,12460.0
2022-07-11 12:00:00,94.68,94.7,94.54,94.55,8317.0,90.9373,90.9565,90.8028,90.8124,8317.0
2022-07-11 12:05:00,94.56,94.65,94.54,94.64,9379.0,90.822,90.9085,90.8028,90.8989,9379.0
2022-07-11 12:10:00,94.62,94.65,94.54,94.57,7554.0,90.8797,90.9085,90.8028,90.8317,7554.0
2022-07-11 12:15:00,94.59,94.67,94.53,94.66,7002.0,90.8509,90.9277,90.7932,90.9181,7002.0
2022-07-11 12:20:00,94.66,94.68,94.58,94.66,6607.0,90.9181,90.9373,90.8413,90.9181,6607.0
2022-07-11 12:25:00,94.66,94.82,94.64,94.81,8187.0,90.9181,91.0718,90.8989,91.0622,8187.0
2022-07-11 12:30:00,94.79,94.81,94.72,94.76,7779.0,91.043,91.0622,90.9757,91.0141,7779.0
2022-07-11 12:35:00,94.77,94.8,94.7,94.8,11135.0,91.0237,91.0526,90.9565,91.0526,11135.0
2022-07-11 12:40:00,94.78,94.78,94.7,94.7,6913.0,91.0334,91.0334,90.9565,90.9565,6913.0
2022-07-11 12:45:00,94.72,94.75,94.61,94.63,15479.0,90.9757,91.0045,90.8701,90.8893,15479.0
2022-07-11 12:50:00,94.63,94.63,94.51,94.56,11019.0,90.8893,90.8893,90.774,90.822,11019.0
2022-07-11 12:55:00,94.58,94.74,94.54,94.7,13496.0,90.8413,90.9949,90.8028,90.9565,13496.0
2022-07-11 13:00:00,94.71,94.87,94.71,94.76,13554.0,90.9661,91.1198,90.9661,91.0141,13554.0
2022-07-11 13:05:00,94.76,94.9,94.74,94.87,10439.0,91.0141,91.1486,90.9949,91.1198,10439.0
2022-07-11 13:10:00,94.87,94.89,94.81,94.83,14897.0,91.1198,91.139,91.0622,91.0814,14897.0
2022-07-11 13:15:00,94.82,94.94,94.82,94.94,11686.0,91.0718,91.187,91.0718,91.187,11686.0
2022-07-11 13:20:00,94.93,95.08,94.9,95.08,19326.0,91.1774,91.3215,91.1486,91.3215,19326.0
2022-07-11 13:25:00,95.08,95.15,95.07,95.11,6181.0,91.3215,91.3887,91.3119,91.3503,6181.0
2022-07-11 13:30:00,95.1,95.15,95.08,95.13,12428.0,91.3407,91.3887,91.3215,91.3695,12428.0
2022-07-11 13:35:00,95.15,95.26,95.14,95.19,8363.0,91.3887,91.4944,91.3791,91.4271,8363.0
2022-07-11 13:40:00,95.17,95.21,95.15,95.16,11468.0,91.4079,91.4464,91.3887,91.3983,11468.0
2022-07-11 13:45:00,95.12,95.19,95.08,95.16,7892.0,91.3599,91.4271,91.3215,91.3983,7892.0
2022-07-11 13:50:00,95.18,95.21,95.11,95.21,8856.0,91.4175,91.4464,91.3503,91.4464,8856.0
2022-07-11 13:55:00,95.19,95.27,95.17,95.17,10029.0,91.4271,91.504,91.4079,91.4079,10029.0
2022-07-11 14:00:00,95.17,95.17,95.08,95.11,7613.0,91.4079,91.4079,91.3215,91.3503,7613.0
2022-07-11 14:05:00,95.14,95.14,95.02,95.03,8358.0,91.3791,91.3791,91.2639,91.2735,8358.0
2022-07-11 14:10:00,95.01,95.01,94.88,94.88,8384.0,91.2543,91.2543,91.1294,91.1294,8384.0
2022-07-11 14:15:00,94.9,94.91,94.8,94.89,8005.0,91.1486,91.1582,91.0526,91.139,8005.0
2022-07-11 14:20:00,94.86,94.9,94.86,94.87,5332.0,91.1102,91.1486,91.1102,91.1198,5332.0
2022-07-11 14:25:00,94.87,94.91,94.83,94.86,7642.0,91.1198,91.1582,91.0814,91.1102,7642.0
2022-07-11 14:30:00,94.84,94.87,94.72,94.74,10246.0,91.091,91.1198,90.9757,90.9949,10246.0
2022-07-11 14:35:00,94.75,94.82,94.74,94.78,12625.0,91.0045,91.0718,90.9949,91.0334,12625.0
2022-07-11 14:40:00,94.77,94.87,94.75,94.87,11610.0,91.0237,91.1198,91.0045,91.1198,11610.0
2022-07-11 14:45:00,94.86,94.93,94.85,94.89,10172.0,91.1102,91.1774,91.1006,91.139,10172.0
2022-07-11 14:50:00,94.89,94.89,94.76,94.76,8304.0,91.139,91.139,91.0141,91.0141,8304.0
2022-07-11 14:55:00,94.76,94.79,94.67,94.67,13532.0,91.0141,91.043,90.9277,90.9277,13532.0
2022-07-11 15:00:00,94.67,94.7,94.59,94.61,11104.0,90.9277,90.9565,90.8509,90.8701,11104.0
2022-07-11 15:05:00,94.6,94.65,94.57,94.64,11025.0,90.8605,90.9085,90.8317,90.8989,11025.0
2022-07-11 15:10:00,94.62,94.66,94.55,94.57,12809.0,90.8797,90.9181,90.8124,90.8317,12809.0
2022-07-11 15:15:00,94.57,94.57,94.41,94.45,11586.0,90.8317,90.8317,90.678,90.7164,11586.0
2022-07-11 15:20:00,94.43,94.44,94.35,94.39,9382.0,90.6972,90.7068,90.6203,90.6588,9382.0
2022-07-11 15:25:00,94.38,94.43,94.35,94.39,15378.0,90.6492,90.6972,90.6203,90.6588,15378.0
2022-07-11 15:30:00,94.39,94.48,94.38,94.43,15869.0,90.6588,90.7452,90.6492,90.6972,15869.0
2022-07-11 15:35:00,94.43,94.43,94.31,94.36,17464.0,90.6972,90.6972,90.5819,90.63,17464.0
2022-07-11 15:40:00,94.36,94.39,94.31,94.32,21895.0,90.63,90.6588,90.5819,90.5915,21895.0
2022-07-11 15:45:00,94.32,94.43,94.28,94.37,35491.0,90.5915,90.6972,90.5531,90.6396,35491.0
2022-07-11 15:50:00,94.37,94.47,94.33,94.46,45716.0,90.6396,90.7356,90.6011,90.726,45716.0
2022-07-11 15:55:00,94.47,94.54,94.42,94.54,84374.0,90.7356,90.8028,90.6876,90.8028,84374.0
2022-07-12 09:30:00,94.9,96.11,94.56,96.01,45172.0,91.1486,92.3108,90.822,92.2147,45172.0
2022-07-12 09:35:00,96.11,96.41,96.01,96.4,40358.0,92.3108,92.5989,92.2147,92.5893,40358.0
2022-07-12 09:40:00,96.36,96.39,96.16,96.24,17214.0,92.5509,92.5797,92.3588,92.4356,17214.0
2022-07-12 09:45:00,96.24,96.42,96.17,96.36,19022.0,92.4356,92.6085,92.3684,92.5509,19022.0
2022-07-12 09:50:00,96.35,96.43,96.17,96.17,21118.0,92.5413,92.6181,92.3684,92.3684,21118.0
2022-07-12 09:55:00,96.18,96.45,96.13,96.18,71594.0,92.378,92.6373,92.33,92.378,71594.0
2022-07-12 10:00:00,96.14,96.16,95.65,95.77,17508.0,92.3396,92.3588,91.869,91.9842,17508.0
2022-07-12 10:05:00,95.73,95.82,95.55,95.66,12846.0,91.9458,92.0322,91.7729,91.8786,12846.0
2022-07-12 10:10:00,95.67,95.72,95.52,95.58,16156.0,91.8882,91.9362,91.7441,91.8017,16156.0
2022-07-12 10:15:00,95.58,95.58,95.3,95.4,15345.0,91.8017,91.8017,91.5328,91.6288,15345.0
2022-07-12 10:20:00,95.37,95.41,95.29,95.35,8755.0,91.6,91.6384,91.5232,91.5808,8755.0
2022-07-12 10:25:00,95.33,95.43,95.21,95.23,12669.0,91.5616,91.6577,91.4464,91.4656,12669.0
2022-07-12 10:30:00,95.26,95.5,95.24,95.5,12887.0,91.4944,91.7249,91.4752,91.7249,12887.0
2022-07-12 10:35:00,95.53,95.59,95.45,95.46,14107.0,91.7537,91.8113,91.6769,91.6865,14107.0
2022-07-12 10:40:00,95.48,95.58,95.46,95.55,10845.0,91.7057,91.8017,91.6865,91.7729,10845.0
2022-07-12 10:45:00,95.56,95.59,95.4,95.47,7662.0,91.7825,91.8113,91.6288,91.6961,7662.0
2022-07-12 10:50:00,95.45,95.47,95.28,95.45,8590.0,91.6769,91.6961,91.5136,91.6769,8590.0
2022-07-12 10:55:00,95.45,95.63,95.45,95.63,7936.0,91.6769,91.8498,91.6769,91.8498,7936.0
2022-07-12 11:00:00,95.59,95.59,95.45,95.5,11936.0,91.8113,91.8113,91.6769,91.7249,11936.0
2022-07-12 11:05:00,95.48,95.52,95.4,95.52,11366.0,91.7057,91.7441,91.6288,91.7441,11366.0
2022-07-12 11:10:00,95.52,95.67,95.52,95.67,16197.0,91.7441,91.8882,91.7441,91.8882,16197.0
2022-07-12 11:15:00,95.66,95.68,95.53,95.64,12303.0,91.8786,91.8978,91.7537,91.8594,12303.0
2022-07-12 11:20:00,95.62,95.87,95.62,95.87,9683.0,91.8401,92.0803,91.8401,92.0803,9683.0
2022-07-12 11:25:00,95.85,96.01,95.84,95.98,7670.0,92.0611,92.2147,92.0514,92.1859,7670.0
2022-07-12 11:30:00,95.97,96.04,95.77,95.77,8858.0,92.1763,92.2435,91.9842,91.9842,8858.0
2022-07-12 11:35:00,95.76,95.78,95.55,95.56,6262.0,91.9746,91.9938,91.7729,91.7825,6262.0
2022-07-12 11:40:00,95.55,95.55,95.43,95.49,9271.0,91.7729,91.7729,91.6577,91.7153,9271.0
2022-07-12 11:45:00,95.47,95.52,95.42,95.52,6877.0,91.6961,91.7441,91.6481,91.7441,6877.0
2022-07-12 11:50:00,95.5,95.5,95.42,95.42,8435.0,91.7249,91.7249,91.6481,91.6481,8435.0
2022-07-12 11:55:00,95.41,95.49,95.35,95.36,7929.0,91.6384,91.7153,91.5808,91.5904,7929.0
2022-07-12 12:00:00,95.37,95.52,95.37,95.51,7700.0,91.6,91.7441,91.6,91.7345,7700.0
2022-07-12 12:05:00,95.48,95.55,95.34,95.35,9450.0,91.7057,91.7729,91.5712,91.5808,9450.0
2022-07-12 12:10:00,95.34,95.46,95.34,95.45,6460.0,91.5712,91.6865,91.5712,91.6769,6460.0
2022-07-12 12:15:00,95.46,95.49,95.39,95.39,4473.0,91.6865,91.7153,91.6192,91.6192,4473.0
2022-07-12 12:20:00,95.39,95.42,95.28,95.35,7169.0,91.6192,91.6481,91.5136,91.5808,7169.0
2022-07-12 12:25:00,95.36,95.39,95.28,95.31,5997.0,91.5904,91.6192,91.5136,91.5424,5997.0
2022-07-12 12:30:00,95.32,95.38,95.29,95.36,9946.0,91.552,91.6096,91.5232,91.5904,9946.0
2022-07-12 12:35:00,95.36,95.41,95.33,95.34,6356.0,91.5904,91.6384,91.5616,91.5712,6356.0
2022-07-12 12:40:00,95.34,95.37,95.23,95.25,8910.0,91.5712,91.6,91.4656,91.4848,8910.0
2022-07-12 12:45:00,95.23,95.23,95.16,95.19,8458.0,91.4656,91.4656,91.3983,91.4271,8458.0
2022-07-12 12:50:00,95.19,95.24,95.11,95.23,5282.0,91.4271,91.4752,91.3503,91.4656,5282.0
2022-07-12 12:55:00,95.23,95.24,95.15,95.23,10432.0,91.4656,91.4752,91.3887,91.4656,10432.0
2022-07-12 13:00:00,95.23,95.32,95.06,95.1,9863.0,91.4656,91.552,91.3023,91.3407,9863.0
2022-07-12 13:05:00,95.13,95.15,95.04,95.06,5783.0,91.3695,91.3887,91.2831,91.3023,5783.0
2022-07-12 13:10:00,95.02,95.06,94.97,95.02,8626.0,91.2639,91.3023,91.2158,91.2639,8626.0
2022-07-12 13:15:00,95.02,95.07,94.95,94.95,9900.0,91.2639,91.3119,91.1966,91.1966,9900.0
2022-07-12 13:20:00,94.96,94.99,94.92,94.96,5401.0,91.2062,91.2351,91.1678,91.2062,5401.0
2022-07-12 13:25:00,94.93,94.99,94.89,94.96,8618.0,91.1774,91.2351,91.139,91.2062,8618.0
2022-07-12 13:30:00,94.99,95.07,94.97,95.04,6051.0,91.2351,91.3119,91.2158,91.2831,6051.0
2022-07-12 13:35:00,95.03,95.1,95.0,95.04,7845.0,91.2735,91.3407,91.2447,91.2831,7845.0
2022-07-12 13:40:00,95.05,95.08,95.0,95.02,6683.0,91.2927,91.3215,91.2447,91.2639,6683.0
2022-07-12 13:45:00,95.02,95.02,94.97,94.99,6354.0,91.2639,91.2639,91.2158,91.2351,6354.0
2022-07-12 13:50:00,94.99,95.06,94.98,95.06,7749.0,91.2351,91.3023,91.2254,91.3023,7749.0
2022-07-12 13:55:00,95.07,95.17,95.06,95.13,10243.0,91.3119,91.4079,91.3023,91.3695,10243.0
2022-07-12 14:00:00,95.15,95.15,94.98,94.98,6979.0,91.3887,91.3887,91.2254,91.2254,6979.0
2022-07-12 14:05:00,94.98,94.98,94.89,94.89,3358.0,91.2254,91.2254,91.139,91.139,3358.0
2022-07-12 14:10:00,94.9,94.91,94.81,94.87,7281.0,91.1486,91.1582,91.0622,91.1198,7281.0
2022-07-12 14:15:00,94.88,94.9,94.81,94.85,9243.0,91.1294,91.1486,91.0622,91.1006,9243.0
2022-07-12 14:20:00,94.83,94.84,94.74,94.74,5665.0,91.0814,91.091,90.9949,90.9949,5665.0
2022-07-12 14:25:00,94.71,94.75,94.64,94.67,5116.0,90.9661,91.0045,90.8989,90.9277,5116.0
2022-07-12 14:30:00,94.67,94.7,94.53,94.53,15960.0,90.9277,90.9565,90.7932,90.7932,15960.0
2022-07-12 14:35:00,94.54,94.57,94.49,94.52,8742.0,90.8028,90.8317,90.7548,90.7836,8742.0
2022-07-12 14:40:00,94.5,94.53,94.47,94.5,7886.0,90.7644,90.7932,90.7356,90.7644,7886.0
2022-07-12 14:45:00,94.5,94.51,94.33,94.34,12959.0,90.7644,90.774,90.6011,90.6107,12959.0
2022-07-12 14:50:00,94.33,94.34,94.28,94.31,8832.0,90.6011,90.6107,90.5531,90.5819,8832.0
2022-07-12 14:55:00,94.31,94.32,94.17,94.21,9988.0,90.5819,90.5915,90.4475,90.4859,9988.0
2022-07-12 15:00:00,94.18,94.18,93.87,93.89,10990.0,90.4571,90.4571,90.1593,90.1785,10990.0
2022-07-12 15:05:00,93.89,93.96,93.86,93.87,6731.0,90.1785,90.2458,90.1497,90.1593,6731.0
2022-07-12 15:10:00,93.87,93.91,93.79,93.9,18467.0,90.1593,90.1977,90.0825,90.1881,18467.0
2022-07-12 15:15:00,93.9,93.91,93.74,93.79,10458.0,90.1881,90.1977,90.0345,90.0825,10458.0
2022-07-12 15:20:00,93.77,93.77,93.45,93.49,12610.0,90.0633,90.0633,89.7559,89.7943,12610.0
2022-07-12 15:25:00,93.47,93.55,93.42,93.45,18397.0,89.7751,89.852,89.7271,89.7559,18397.0
2022-07-12 15:30:00,93.43,93.49,93.31,93.31,21091.0,89.7367,89.7943,89.6215,89.6215,21091.0
2022-07-12 15:35:00,93.3,93.31,93.18,93.26,17878.0,89.6119,89.6215,89.4966,89.5734,17878.0
2022-07-12 15:40:00,93.26,93.33,93.19,93.32,19708.0,89.5734,89.6407,89.5062,89.6311,19708.0
2022-07-12 15:45:00,93.32,93.39,93.27,93.34,35857.0,89.6311,89.6983,89.583,89.6503,35857.0
2022-07-12 15:50:00,93.36,93.48,93.33,93.47,54354.0,89.6695,89.7847,89.6407,89.7751,54354.0
2022-07-12 15:55:00,93.46,93.5,93.23,93.39,163669.0,89.7655,89.8039,89.5446,89.6983,163669.0
2022-07-13 09:30:00,92.15,92.84,91.84,92.79,47208.0,88.5073,89.17,88.2096,89.122,47208.0
2022-07-13 09:35:00,92.74,93.19,92.58,93.15,31038.0,89.074,89.5062,88.9203,89.4678,31038.0
2022-07-13 09:40:00,93.14,93.2,92.89,92.89,28327.0,89.4582,89.5158,89.2181,89.2181,28327.0
2022-07-13 09:45:00,92.97,93.22,92.78,93.22,86914.0,89.2949,89.535,89.1124,89.535,86914.0
2022-07-13 09:50:00,93.18,93.21,93.0,93.06,14448.0,89.4966,89.5254,89.3237,89.3813,14448.0
2022-07-13 09:55:00,93.05,93.23,92.9,93.18,24762.0,89.3717,89.5446,89.2277,89.4966,24762.0
2022-07-13 10:00:00,93.23,93.25,92.85,93.08,24922.0,89.5446,89.5638,89.1796,89.4006,24922.0
2022-07-13 10:05:00,93.08,93.18,92.92,93.0,17413.0,89.4006,89.4966,89.2469,89.3237,17413.0
2022-07-13 10:10:00,92.95,93.3,92.91,93.17,22411.0,89.2757,89.6119,89.2373,89.487,22411.0
2022-07-13 10:15:00,93.11,93.17,92.97,93.01,15054.0,89.4294,89.487,89.2949,89.3333,15054.0
2022-07-13 10:20:00,93.01,93.03,92.83,92.93,20825.0,89.3333,89.3525,89.1604,89.2565,20825.0
2022-07-13 10:25:00,92.91,93.2,92.9,93.14,21574.0,89.2373,89.5158,89.2277,89.4582,21574.0
2022-07-13 10:30:00,93.14,93.49,93.07,93.38,17416.0,89.4582,89.7943,89.3909,89.6887,17416.0
2022-07-13 10:35:00,93.4,93.52,93.32,93.52,21111.0,89.7079,89.8232,89.6311,89.8232,21111.0
2022-07-13 10:40:00,93.52,93.86,93.5,93.84,22864.0,89.8232,90.1497,89.8039,90.1305,22864.0
2022-07-13 10:45:00,93.86,93.96,93.67,93.88,19314.0,90.1497,90.2458,89.9672,90.1689,19314.0
2022-07-13 10:50:00,93.91,94.12,93.84,93.97,15637.0,90.1977,90.3994,90.1305,90.2554,15637.0
2022-07-13 10:55:00,93.98,94.1,93.96,94.03,23712.0,90.265,90.3802,90.2458,90.313,23712.0
2022-07-13 11:00:00,94.01,94.11,93.98,94.07,13174.0,90.2938,90.3898,90.265,90.3514,13174.0
2022-07-13 11:05:00,94.08,94.37,94.07,94.29,14953.0,90.361,90.6396,90.3514,90.5627,14953.0
2022-07-13 11:10:00,94.3,94.39,94.23,94.34,9243.0,90.5723,90.6588,90.5051,90.6107,9243.0
2022-07-13 11:15:00,94.38,94.4,94.15,94.17,14192.0,90.6492,90.6684,90.4283,90.4475,14192.0
2022-07-13 11:20:00,94.22,94.26,94.16,94.2,8580.0,90.4955,90.5339,90.4379,90.4763,8580.0
2022-07-13 11:25:00,94.17,94.17,93.89,93.91,21129.0,90.4475,90.4475,90.1785,90.1977,21129.0
2022-07-13 11:30:00,93.89,94.02,93.89,93.9,14145.0,90.1785,90.3034,90.1785,90.1881,14145.0
2022-07-13 11:35:00,93.88,94.02,93.86,94.0,20175.0,90.1689,90.3034,90.1497,90.2842,20175.0
2022-07-13 11:40:00,94.0,94.01,93.85,93.94,16483.0,90.2842,90.2938,90.1401,90.2266,16483.0
2022-07-13 11:45:00,93.9,93.96,93.85,93.94,6344.0,90.1881,90.2458,90.1401,90.2266,6344.0
2022-07-13 11:50:00,93.97,94.15,93.95,94.0,24131.0,90.2554,90.4283,90.2362,90.2842,24131.0
2022-07-13 11:55:00,94.0,94.02,93.94,93.97,8932.0,90.2842,90.3034,90.2266,90.2554,8932.0
2022-07-13 12:00:00,93.97,94.15,93.97,94.1,8516.0,90.2554,90.4283,90.2554,90.3802,8516.0
2022-07-13 12:05:00,94.16,94.29,94.12,94.29,8278.0,90.4379,90.5627,90.3994,90.5627,8278.0
2022-07-13 12:10:00,94.27,94.32,94.22,94.26,12411.0,90.5435,90.5915,90.4955,90.5339,12411.0
2022-07-13 12:15:00,94.25,94.4,94.2,94.39,9638.0,90.5243,90.6684,90.4763,90.6588,9638.0
2022-07-13 12:20:00,94.36,94.5,94.36,94.5,11931.0,90.63,90.7644,90.63,90.7644,11931.0
2022-07-13 12:25:00,94.46,94.54,94.39,94.51,18173.0,90.726,90.8028,90.6588,90.774,18173.0
2022-07-13 12:30:00,94.51,94.54,94.43,94.43,12215.0,90.774,90.8028,90.6972,90.6972,12215.0
2022-07-13 12:35:00,94.43,94.61,94.42,94.59,9116.0,90.6972,90.8701,90.6876,90.8509,9116.0
2022-07-13 12:40:00,94.61,94.61,94.4,94.5,9423.0,90.8701,90.8701,90.6684,90.7644,9423.0
2022-07-13 12:45:00,94.51,94.52,94.44,94.52,8747.0,90.774,90.7836,90.7068,90.7836,8747.0
2022-07-13 12:50:00,94.49,94.65,94.48,94.65,9990.0,90.7548,90.9085,90.7452,90.9085,9990.0
2022-07-13 12:55:00,94.64,94.76,94.57,94.76,10856.0,90.8989,91.0141,90.8317,91.0141,10856.0
2022-07-13 13:00:00,94.77,95.0,94.68,94.85,11081.0,91.0237,91.2447,90.9373,91.1006,11081.0
2022-07-13 13:05:00,94.87,94.97,94.82,94.91,9584.0,91.1198,91.2158,91.0718,91.1582,9584.0
2022-07-13 13:10:00,94.92,94.95,94.8,94.92,10330.0,91.1678,91.1966,91.0526,91.1678,10330.0
2022-07-13 13:15:00,94.93,94.95,94.64,94.7,10349.0,91.1774,91.1966,90.8989,90.9565,10349.0
2022-07-13 13:20:00,94.71,94.76,94.63,94.75,9164.0,90.9661,91.0141,90.8893,91.0045,9164.0
2022-07-13 13:25:00,94.76,94.78,94.66,94.69,17149.0,91.0141,91.0334,90.9181,90.9469,17149.0
2022-07-13 13:30:00,94.69,94.69,94.56,94.62,15410.0,90.9469,90.9469,90.822,90.8797,15410.0
2022-07-13 13:35:00,94.63,94.63,94.39,94.39,11498.0,90.8893,90.8893,90.6588,90.6588,11498.0
2022-07-13 13:40:00,94.42,94.53,94.4,94.52,12344.0,90.6876,90.7932,90.6684,90.7836,12344.0
2022-07-13 13:45:00,94.5,94.67,94.48,94.67,9908.0,90.7644,90.9277,90.7452,90.9277,9908.0
2022-07-13 13:50:00,94.67,94.69,94.52,94.52,9423.0,90.9277,90.9469,90.7836,90.7836,9423.0
2022-07-13 13:55:00,94.5,94.58,94.47,94.53,9924.0,90.7644,90.8413,90.7356,90.7932,9924.0
2022-07-13 14:00:00,94.54,94.54,94.03,94.07,17553.0,90.8028,90.8028,90.313,90.3514,17553.0
2022-07-13 14:05:00,94.05,94.19,94.03,94.12,11921.0,90.3322,90.4667,90.313,90.3994,11921.0
2022-07-13 14:10:00,94.14,94.2,94.07,94.2,10404.0,90.4187,90.4763,90.3514,90.4763,10404.0
2022-07-13 14:15:00,94.16,94.16,94.05,94.14,8503.0,90.4379,90.4379,90.3322,90.4187,8503.0
2022-07-13 14:20:00,94.13,94.29,94.08,94.27,16867.0,90.409,90.5627,90.361,90.5435,16867.0
2022-07-13 14:25:00,94.28,94.35,94.19,94.33,11451.0,90.5531,90.6203,90.4667,90.6011,11451.0
2022-07-13 14:30:00,94.37,94.57,94.37,94.53,12423.0,90.6396,90.8317,90.6396,90.7932,12423.0
2022-07-13 14:35:00,94.56,94.58,94.43,94.5,16926.0,90.822,90.8413,90.6972,90.7644,16926.0
2022-07-13 14:40:00,94.5,94.51,94.41,94.41,23746.0,90.7644,90.774,90.678,90.678,23746.0
2022-07-13 14:45:00,94.44,94.48,94.3,94.3,9662.0,90.7068,90.7452,90.5723,90.5723,9662.0
2022-07-13 14:50:00,94.32,94.39,94.24,94.24,13227.0,90.5915,90.6588,90.5147,90.5147,13227.0
2022-07-13 14:55:00,94.25,94.4,94.16,94.37,14782.0,90.5243,90.6684,90.4379,90.6396,14782.0
2022-07-13 15:00:00,94.38,94.39,94.32,94.37,12279.0,90.6492,90.6588,90.5915,90.6396,12279.0
2022-07-13 15:05:00,94.37,94.37,94.22,94.31,11641.0,90.6396,90.6396,90.4955,90.5819,11641.0
2022-07-13 15:10:00,94.31,94.43,94.28,94.42,31969.0,90.5819,90.6972,90.5531,90.6876,31969.0
2022-07-13 15:15:00,94.4,94.46,94.33,94.44,90380.0,90.6684,90.726,90.6011,90.7068,90380.0
2022-07-13 15:20:00,94.43,94.46,94.32,94.42,109329.0,90.6972,90.726,90.5915,90.6876,109329.0
2022-07-13 15:25:00,94.43,94.43,94.2,94.21,21398.0,90.6972,90.6972,90.4763,90.4859,21398.0
2022-07-13 15:30:00,94.22,94.27,94.06,94.09,389444.0,90.4955,90.5435,90.3418,90.3706,389444.0
2022-07-13 15:35:00,94.08,94.36,94.05,94.36,30353.0,90.361,90.63,90.3322,90.63,30353.0
2022-07-13 15:40:00,94.35,94.36,94.22,94.26,48763.0,90.6203,90.63,90.4955,90.5339,48763.0
2022-07-13 15:45:00,94.25,94.48,94.16,94.48,81955.0,90.5243,90.7452,90.4379,90.7452,81955.0
2022-07-13 15:50:00,94.45,94.75,94.35,94.7,91930.0,90.7164,91.0045,90.6203,90.9565,91930.0
2022-07-13 15:55:00,94.7,94.72,94.48,94.49,332100.0,90.9565,90.9757,90.7452,90.7548,332100.0
2022-07-14 09:30:00,93.18,93.66,93.18,93.49,37310.0,89.4966,89.9576,89.4966,89.7943,37310.0
2022-07-14 09:35:00,93.53,93.57,92.8,93.04,67979.0,89.8328,89.8712,89.1316,89.3621,67979.0
2022-07-14 09:40:00,93.07,93.11,92.79,92.87,15940.0,89.3909,89.4294,89.122,89.1989,15940.0
2022-07-14 09:45:00,92.86,93.06,92.81,93.04,19922.0,89.1892,89.3813,89.1412,89.3621,19922.0
2022-07-14 09:50:00,93.05,93.22,92.9,93.02,14713.0,89.3717,89.535,89.2277,89.3429,14713.0
2022-07-14 09:55:00,93.05,93.13,92.92,92.99,27585.0,89.3717,89.4486,89.2469,89.3141,27585.0
2022-07-14 10:00:00,93.0,93.0,92.66,92.91,24410.0,89.3237,89.3237,88.9972,89.2373,24410.0
2022-07-14 10:05:00,92.89,92.89,92.77,92.82,10347.0,89.2181,89.2181,89.1028,89.1508,10347.0
2022-07-14 10:10:00,92.85,92.94,92.78,92.93,29048.0,89.1796,89.2661,89.1124,89.2565,29048.0
2022-07-14 10:15:00,92.92,93.03,92.78,92.79,20015.0,89.2469,89.3525,89.1124,89.122,20015.0
2022-07-14 10:20:00,92.83,92.96,92.78,92.89,15882.0,89.1604,89.2853,89.1124,89.2181,15882.0
2022-07-14 10:25:00,92.89,92.89,92.68,92.76,18106.0,89.2181,89.2181,89.0164,89.0932,18106.0
2022-07-14 10:30:00,92.75,92.82,92.62,92.66,19099.0,89.0836,89.1508,88.9587,88.9972,19099.0
2022-07-14 10:35:00,92.65,92.65,92.49,92.54,12567.0,88.9876,88.9876,88.8339,88.8819,12567.0
2022-07-14 10:40:00,92.52,92.86,92.52,92.77,32320.0,88.8627,89.1892,88.8627,89.1028,32320.0
2022-07-14 10:45:00,92.75,92.8,92.55,92.77,17465.0,89.0836,89.1316,88.8915,89.1028,17465.0
2022-07-14 10:50:00,92.78,92.85,92.64,92.85,20063.0,89.1124,89.1796,88.9779,89.1796,20063.0
2022-07-14 10:55:00,92.84,92.86,92.69,92.75,16565.0,89.17,89.1892,89.026,89.0836,16565.0
2022-07-14 11:00:00,92.76,93.02,92.76,92.99,17712.0,89.0932,89.3429,89.0932,89.3141,17712.0
2022-07-14 11:05:00,92.97,93.09,92.93,93.05,17803.0,89.2949,89.4102,89.2565,89.3717,17803.0
2022-07-14 11:10:00,93.02,93.05,92.95,92.97,14610.0,89.3429,89.3717,89.2757,89.2949,14610.0
2022-07-14 11:15:00,93.0,93.15,92.92,93.09,40430.0,89.3237,89.4678,89.2469,89.4102,40430.0
2022-07-14 11:20:00,93.12,93.35,93.11,93.19,15950.0,89.439,89.6599,89.4294,89.5062,15950.0
2022-07-14 11:25:00,93.16,93.22,93.02,93.09,9607.0,89.4774,89.535,89.3429,89.4102,9607.0
2022-07-14 11:30:00,93.12,93.14,93.04,93.05,12954.0,89.439,89.4582,89.3621,89.3717,12954.0
2022-07-14 11:35:00,93.07,93.09,92.93,93.02,14798.0,89.3909,89.4102,89.2565,89.3429,14798.0
2022-07-14 11:40:00,93.03,93.52,93.03,93.38,16902.0,89.3525,89.8232,89.3525,89.6887,16902.0
2022-07-14 11:45:00,93.39,93.5,93.39,93.41,16897.0,89.6983,89.8039,89.6983,89.7175,16897.0
2022-07-14 11:50:00,93.43,93.49,93.35,93.39,13224.0,89.7367,89.7943,89.6599,89.6983,13224.0
2022-07-14 11:55:00,93.38,93.58,93.38,93.53,9809.0,89.6887,89.8808,89.6887,89.8328,9809.0
2022-07-14 12:00:00,93.51,93.54,93.48,93.5,14919.0,89.8136,89.8424,89.7847,89.8039,14919.0
2022-07-14 12:05:00,93.51,93.52,93.39,93.45,11991.0,89.8136,89.8232,89.6983,89.7559,11991.0
2022-07-14 12:10:00,93.45,93.5,93.37,93.45,11686.0,89.7559,89.8039,89.6791,89.7559,11686.0
2022-07-14 12:15:00,93.44,93.46,93.28,93.35,21950.0,89.7463,89.7655,89.5926,89.6599,21950.0
2022-07-14 12:20:00,93.35,93.44,93.25,93.27,43495.0,89.6599,89.7463,89.5638,89.583,43495.0
2022-07-14 12:25:00,93.26,93.27,93.02,93.09,16010.0,89.5734,89.583,89.3429,89.4102,16010.0
2022-07-14 12:30:00,93.06,93.16,93.04,93.07,13775.0,89.3813,89.4774,89.3621,89.3909,13775.0
2022-07-14 12:35:00,93.03,93.09,92.99,93.05,20922.0,89.3525,89.4102,89.3141,89.3717,20922.0
2022-07-14 12:40:00,93.05,93.05,92.82,92.88,9454.0,89.3717,89.3717,89.1508,89.2085,9454.0
2022-07-14 12:45:00,92.89,92.94,92.8,92.89,17402.0,89.2181,89.2661,89.1316,89.2181,17402.0
2022-07-14 12:50:00,92.83,93.02,92.81,93.02,10130.0,89.1604,89.3429,89.1412,89.3429,10130.0
2022-07-14 12:55:00,93.02,93.04,92.96,92.99,10201.0,89.3429,89.3621,89.2853,89.3141,10201.0
2022-07-14 13:00:00,92.99,93.0,92.91,92.99,11735.0,89.3141,89.3237,89.2373,89.3141,11735.0
2022-07-14 13:05:00,92.96,93.04,92.87,93.03,14109.0,89.2853,89.3621,89.1989,89.3525,14109.0
2022-07-14 13:10:00,93.02,93.04,92.92,93.03,12801.0,89.3429,89.3621,89.2469,89.3525,12801.0
2022-07-14 13:15:00,93.03,93.26,92.99,93.23,22945.0,89.3525,89.5734,89.3141,89.5446,22945.0
2022-07-14 13:20:00,93.24,93.27,93.21,93.26,14274.0,89.5542,89.583,89.5254,89.5734,14274.0
2022-07-14 13:25:00,93.28,93.38,93.27,93.35,14262.0,89.5926,89.6887,89.583,89.6599,14262.0
2022-07-14 13:30:00,93.35,93.35,93.18,93.19,14098.0,89.6599,89.6599,89.4966,89.5062,14098.0
2022-07-14 13:35:00,93.19,93.34,93.17,93.29,15243.0,89.5062,89.6503,89.487,89.6023,15243.0
2022-07-14 13:40:00,93.27,93.43,93.27,93.42,17659.0,89.583,89.7367,89.583,89.7271,17659.0
2022-07-14 13:45:00,93.44,93.49,93.41,93.41,13867.0,89.7463,89.7943,89.7175,89.7175,13867.0
2022-07-14 13:50:00,93.42,93.46,93.3,93.4,15828.0,89.7271,89.7655,89.6119,89.7079,15828.0
2022-07-14 13:55:00,93.42,93.54,93.42,93.48,21339.0,89.7271,89.8424,89.7271,89.7847,21339.0
2022-07-14 14:00:00,93.47,93.62,93.46,93.54,10308.0,89.7751,89.9192,89.7655,89.8424,10308.0
2022-07-14 14:05:00,93.53,93.62,93.51,93.57,10415.0,89.8328,89.9192,89.8136,89.8712,10415.0
2022-07-14 14:10:00,93.55,93.57,93.47,93.51,15929.0,89.852,89.8712,89.7751,89.8136,15929.0
2022-07-14 14:15:00,93.52,93.78,93.49,93.73,10925.0,89.8232,90.0729,89.7943,90.0249,10925.0
2022-07-14 14:20:00,93.76,93.9,93.76,93.82,14361.0,90.0537,90.1881,90.0537,90.1113,14361.0
2022-07-14 14:25:00,93.84,93.89,93.77,93.84,20614.0,90.1305,90.1785,90.0633,90.1305,20614.0
2022-07-14 14:30:00,93.86,93.86,93.73,93.74,19906.0,90.1497,90.1497,90.0249,90.0345,19906.0
2022-07-14 14:35:00,93.75,93.82,93.73,93.77,10386.0,90.0441,90.1113,90.0249,90.0633,10386.0
2022-07-14 14:40:00,93.78,93.81,93.57,93.59,14963.0,90.0729,90.1017,89.8712,89.8904,14963.0
2022-07-14 14:45:00,93.6,93.63,93.55,93.6,12398.0,89.9,89.9288,89.852,89.9,12398.0
2022-07-14 14:50:00,93.59,93.63,93.53,93.62,13575.0,89.8904,89.9288,89.8328,89.9192,13575.0
2022-07-14 14:55:00,93.61,93.74,93.6,93.63,11562.0,89.9096,90.0345,89.9,89.9288,11562.0
2022-07-14 15:00:00,93.65,93.73,93.62,93.63,15732.0,89.948,90.0249,89.9192,89.9288,15732.0
2022-07-14 15:05:00,93.64,93.65,93.57,93.58,15940.0,89.9384,89.948,89.8712,89.8808,15940.0
2022-07-14 15:10:00,93.59,93.77,93.53,93.77,16103.0,89.8904,90.0633,89.8328,90.0633,16103.0
2022-07-14 15:15:00,93.77,93.78,93.63,93.67,17428.0,90.0633,90.0729,89.9288,89.9672,17428.0
2022-07-14 15:20:00,93.68,93.83,93.67,93.8,16167.0,89.9768,90.1209,89.9672,90.0921,16167.0
2022-07-14 15:25:00,93.8,93.85,93.75,93.85,13937.0,90.0921,90.1401,90.0441,90.1401,13937.0
2022-07-14 15:30:00,93.86,93.9,93.75,93.75,22650.0,90.1497,90.1881,90.0441,90.0441,22650.0
2022-07-14 15:35:00,93.75,93.75,93.58,93.63,21269.0,90.0441,90.0441,89.8808,89.9288,21269.0
2022-07-14 15:40:00,93.63,93.71,93.6,93.68,27103.0,89.9288,90.0056,89.9,89.9768,27103.0
2022-07-14 15:45:00,93.68,93.72,93.55,93.55,40518.0,89.9768,90.0153,89.852,89.852,40518.0
2022-07-14 15:50:00,93.56,93.66,93.5,93.53,58548.0,89.8616,89.9576,89.8039,89.8328,58548.0
2022-07-14 15:55:00,93.54,93.72,93.42,93.58,276867.0,89.8424,90.0153,89.7271,89.8808,276867.0
2022-07-15 09:30:00,94.97,95.72,94.78,95.56,111936.0,91.2158,91.9362,91.0334,91.7825,111936.0
2022-07-15 09:35:00,95.51,95.87,95.47,95.68,31787.0,91.7345,92.0803,91.6961,91.8978,31787.0
2022-07-15 09:40:00,95.68,95.68,95.13,95.41,30349.0,91.8978,91.8978,91.3695,91.6384,30349.0
2022-07-15 09:45:00,95.38,95.38,94.97,95.18,33172.0,91.6096,91.6096,91.2158,91.4175,33172.0
2022-07-15 09:50:00,95.17,95.32,94.85,95.0,16427.0,91.4079,91.552,91.1006,91.2447,16427.0
2022-07-15 09:55:00,95.03,95.31,94.97,95.18,24722.0,91.2735,91.5424,91.2158,91.4175,24722.0
2022-07-15 10:00:00,95.24,95.83,95.2,95.59,29755.0,91.4752,92.0418,91.4367,91.8113,29755.0
2022-07-15 10:05:00,95.59,95.61,95.27,95.45,14093.0,91.8113,91.8305,91.504,91.6769,14093.0
2022-07-15 10:10:00,95.45,95.45,95.26,95.4,10397.0,91.6769,91.6769,91.4944,91.6288,10397.0
2022-07-15 10:15:00,95.4,95.42,95.19,95.28,28333.0,91.6288,91.6481,91.4271,91.5136,28333.0
2022-07-15 10:20:00,95.3,95.46,95.06,95.45,21697.0,91.5328,91.6865,91.3023,91.6769,21697.0
2022-07-15 10:25:00,95.45,95.77,95.44,95.73,21860.0,91.6769,91.9842,91.6673,91.9458,21860.0
2022-07-15 10:30:00,95.73,95.81,95.64,95.78,27631.0,91.9458,92.0226,91.8594,91.9938,27631.0
2022-07-15 10:35:00,95.78,95.93,95.76,95.81,93941.0,91.9938,92.1379,91.9746,92.0226,93941.0
2022-07-15 10:40:00,95.81,95.94,95.6,95.6,29450.0,92.0226,92.1475,91.8209,91.8209,29450.0
2022-07-15 10:45:00,95.61,95.64,95.33,95.33,32043.0,91.8305,91.8594,91.5616,91.5616,32043.0
2022-07-15 10:50:00,95.32,95.47,95.24,95.24,11557.0,91.552,91.6961,91.4752,91.4752,11557.0
2022-07-15 10:55:00,95.23,95.36,95.16,95.31,12267.0,91.4656,91.5904,91.3983,91.5424,12267.0
2022-07-15 11:00:00,95.34,95.47,95.34,95.46,26185.0,91.5712,91.6961,91.5712,91.6865,26185.0
2022-07-15 11:05:00,95.46,95.55,95.42,95.53,10850.0,91.6865,91.7729,91.6481,91.7537,10850.0
2022-07-15 11:10:00,95.51,95.6,95.49,95.53,10420.0,91.7345,91.8209,91.7153,91.7537,10420.0
2022-07-15 11:15:00,95.55,95.75,95.55,95.63,12402.0,91.7729,91.965,91.7729,91.8498,12402.0
2022-07-15 11:20:00,95.65,95.75,95.59,95.67,20765.0,91.869,91.965,91.8113,91.8882,20765.0
2022-07-15 11:25:00,95.66,95.71,95.56,95.68,13023.0,91.8786,91.9266,91.7825,91.8978,13023.0
2022-07-15 11:30:00,95.66,95.68,95.51,95.55,31343.0,91.8786,91.8978,91.7345,91.7729,31343.0
2022-07-15 11:35:00,95.54,95.62,95.42,95.58,24985.0,91.7633,91.8401,91.6481,91.8017,24985.0
2022-07-15 11:40:00,95.55,95.58,95.48,95.56,17430.0,91.7729,91.8017,91.7057,91.7825,17430.0
2022-07-15 11:45:00,95.55,95.55,95.45,95.48,11224.0,91.7729,91.7729,91.6769,91.7057,11224.0
2022-07-15 11:50:00,95.47,95.59,95.45,95.58,9922.0,91.6961,91.8113,91.6769,91.8017,9922.0
2022-07-15 11:55:00,95.59,95.74,95.59,95.65,13757.0,91.8113,91.9554,91.8113,91.869,13757.0
2022-07-15 12:00:00,95.62,95.74,95.6,95.7,7059.0,91.8401,91.9554,91.8209,91.917,7059.0
2022-07-15 12:05:00,95.7,95.72,95.54,95.54,7707.0,91.917,91.9362,91.7633,91.7633,7707.0
2022-07-15 12:10:00,95.54,95.54,95.43,95.49,12562.0,91.7633,91.7633,91.6577,91.7153,12562.0
2022-07-15 12:15:00,95.46,95.58,95.46,95.55,9208.0,91.6865,91.8017,91.6865,91.7729,9208.0
2022-07-15 12:20:00,95.55,95.59,95.5,95.54,9170.0,91.7729,91.8113,91.7249,91.7633,9170.0
2022-07-15 12:25:00,95.52,95.61,95.51,95.57,9517.0,91.7441,91.8305,91.7345,91.7921,9517.0
2022-07-15 12:30:00,95.58,95.67,95.55,95.55,7811.0,91.8017,91.8882,91.7729,91.7729,7811.0
2022-07-15 12:35:00,95.54,95.63,95.53,95.55,14925.0,91.7633,91.8498,91.7537,91.7729,14925.0
2022-07-15 12:40:00,95.53,95.59,95.5,95.59,16839.0,91.7537,91.8113,91.7249,91.8113,16839.0
2022-07-15 12:45:00,95.57,95.68,95.54,95.66,7838.0,91.7921,91.8978,91.7633,91.8786,7838.0
2022-07-15 12:50:00,95.66,95.75,95.6,95.65,12263.0,91.8786,91.965,91.8209,91.869,12263.0
2022-07-15 12:55:00,95.64,95.64,95.57,95.61,8720.0,91.8594,91.8594,91.7921,91.8305,8720.0
2022-07-15 13:00:00,95.62,95.66,95.5,95.53,15256.0,91.8401,91.8786,91.7249,91.7537,15256.0
2022-07-15 13:05:00,95.51,95.68,95.5,95.65,14847.0,91.7345,91.8978,91.7249,91.869,14847.0
2022-07-15 13:10:00,95.66,95.67,95.58,95.59,5023.0,91.8786,91.8882,91.8017,91.8113,5023.0
2022-07-15 13:15:00,95.58,95.66,95.54,95.59,11279.0,91.8017,91.8786,91.7633,91.8113,11279.0
2022-07-15 13:20:00,95.57,95.69,95.57,95.67,6303.0,91.7921,91.9074,91.7921,91.8882,6303.0
2022-07-15 13:25:00,95.7,95.83,95.7,95.83,6785.0,91.917,92.0418,91.917,92.0418,6785.0
2022-07-15 13:30:00,95.84,95.86,95.69,95.69,14404.0,92.0514,92.0707,91.9074,91.9074,14404.0
2022-07-15 13:35:00,95.7,95.82,95.51,95.56,19251.0,91.917,92.0322,91.7345,91.7825,19251.0
2022-07-15 13:40:00,95.52,95.7,95.52,95.7,17895.0,91.7441,91.917,91.7441,91.917,17895.0
2022-07-15 13:45:00,95.72,95.8,95.68,95.79,7537.0,91.9362,92.013,91.8978,92.0034,7537.0
2022-07-15 13:50:00,95.76,95.77,95.67,95.68,8779.0,91.9746,91.9842,91.8882,91.8978,8779.0
2022-07-15 13:55:00,95.66,95.76,95.66,95.7,11493.0,91.8786,91.9746,91.8786,91.917,11493.0
2022-07-15 14:00:00,95.72,95.72,95.58,95.65,13427.0,91.9362,91.9362,91.8017,91.869,13427.0
2022-07-15 14:05:00,95.64,95.67,95.55,95.62,7805.0,91.8594,91.8882,91.7729,91.8401,7805.0
2022-07-15 14:10:00,95.62,95.67,95.6,95.64,10656.0,91.8401,91.8882,91.8209,91.8594,10656.0
2022-07-15 14:15:00,95.63,95.73,95.63,95.71,6126.0,91.8498,91.9458,91.8498,91.9266,6126.0
2022-07-15 14:20:00,95.71,95.76,95.66,95.69,8271.0,91.9266,91.9746,91.8786,91.9074,8271.0
2022-07-15 14:25:00,95.7,95.76,95.65,95.73,6714.0,91.917,91.9746,91.869,91.9458,6714.0
2022-07-15 14:30:00,95.73,95.83,95.72,95.78,14670.0,91.9458,92.0418,91.9362,91.9938,14670.0
2022-07-15 14:35:00,95.78,95.82,95.76,95.8,10091.0,91.9938,92.0322,91.9746,92.013,10091.0
2022-07-15 14:40:00,95.81,95.86,95.77,95.85,6298.0,92.0226,92.0707,91.9842,92.0611,6298.0
2022-07-15 14:45:00,95.87,95.95,95.85,95.95,7103.0,92.0803,92.1571,92.0611,92.1571,7103.0
2022-07-15 14:50:00,95.95,95.97,95.9,95.92,7178.0,92.1571,92.1763,92.1091,92.1283,7178.0
2022-07-15 14:55:00,95.92,95.92,95.85,95.87,17435.0,92.1283,92.1283,92.0611,92.0803,17435.0
2022-07-15 15:00:00,95.87,95.93,95.84,95.9,15763.0,92.0803,92.1379,92.0514,92.1091,15763.0
2022-07-15 15:05:00,95.87,95.98,95.86,95.94,21674.0,92.0803,92.1859,92.0707,92.1475,21674.0
2022-07-15 15:10:00,95.92,95.92,95.84,95.86,7761.0,92.1283,92.1283,92.0514,92.0707,7761.0
2022-07-15 15:15:00,95.86,95.86,95.73,95.73,19562.0,92.0707,92.0707,91.9458,91.9458,19562.0
2022-07-15 15:20:00,95.73,95.76,95.66,95.68,9683.0,91.9458,91.9746,91.8786,91.8978,9683.0
2022-07-15 15:25:00,95.67,95.72,95.62,95.67,12960.0,91.8882,91.9362,91.8401,91.8882,12960.0
2022-07-15 15:30:00,95.65,95.67,95.46,95.51,47389.0,91.869,91.8882,91.6865,91.7345,47389.0
2022-07-15 15:35:00,95.53,95.58,95.37,95.39,31644.0,91.7537,91.8017,91.6,91.6192,31644.0
2022-07-15 15:40:00,95.39,95.54,95.37,95.53,27252.0,91.6192,91.7633,91.6,91.7537,27252.0
2022-07-15 15:45:00,95.53,95.65,95.51,95.55,32769.0,91.7537,91.869,91.7345,91.7729,32769.0
2022-07-15 15:50:00,95.55,95.69,95.48,95.67,51965.0,91.7729,91.9074,91.7057,91.8882,51965.0
2022-07-15 15:55:00,95.69,95.89,95.64,95.74,229975.0,91.9074,92.0995,91.8594,91.9554,229975.0
2022-07-18 09:30:00,96.85,97.16,96.61,96.91,46158.0,93.0215,93.3193,92.791,93.0792,46158.0
2022-07-18 09:35:00,96.84,96.98,96.71,96.89,12018.0,93.0119,93.1464,92.8871,93.0599,12018.0
2022-07-18 09:40:00,96.82,96.82,96.56,96.7,10202.0,92.9927,92.9927,92.743,92.8775,10202.0
2022-07-18 09:45:00,96.7,96.96,96.67,96.96,18965.0,92.8775,93.1272,92.8486,93.1272,18965.0
2022-07-18 09:50:00,96.91,97.04,96.87,97.03,10768.0,93.0792,93.204,93.0407,93.1944,10768.0
2022-07-18 09:55:00,97.04,97.07,96.72,96.79,20324.0,93.204,93.2328,92.8967,92.9639,20324.0
2022-07-18 10:00:00,96.79,96.89,96.67,96.67,11706.0,92.9639,93.0599,92.8486,92.8486,11706.0
2022-07-18 10:05:00,96.71,96.71,96.42,96.57,22428.0,92.8871,92.8871,92.6085,92.7526,22428.0
2022-07-18 10:10:00,96.55,96.58,96.31,96.5,35445.0,92.7334,92.7622,92.5029,92.6854,35445.0
2022-07-18 10:15:00,96.54,96.77,96.53,96.7,5914.0,92.7238,92.9447,92.7142,92.8775,5914.0
2022-07-18 10:20:00,96.7,96.82,96.65,96.72,6218.0,92.8775,92.9927,92.8294,92.8967,6218.0
2022-07-18 10:25:00,96.67,96.69,96.5,96.57,7673.0,92.8486,92.8678,92.6854,92.7526,7673.0
2022-07-18 10:30:00,96.55,96.68,96.49,96.64,4890.0,92.7334,92.8582,92.6758,92.8198,4890.0
2022-07-18 10:35:00,96.65,96.66,96.48,96.54,4988.0,92.8294,92.839,92.6662,92.7238,4988.0
2022-07-18 10:40:00,96.53,96.59,96.45,96.47,9835.0,92.7142,92.7718,92.6373,92.6565,9835.0
2022-07-18 10:45:00,96.47,96.49,96.21,96.26,32992.0,92.6565,92.6758,92.4068,92.4548,32992.0
2022-07-18 10:50:00,96.25,96.38,96.24,96.28,6568.0,92.4452,92.5701,92.4356,92.4741,6568.0
2022-07-18 10:55:00,96.26,96.35,96.21,96.33,3126.0,92.4548,92.5413,92.4068,92.5221,3126.0
2022-07-18 11:00:00,96.34,96.38,96.26,96.37,19904.0,92.5317,92.5701,92.4548,92.5605,19904.0
2022-07-18 11:05:00,96.37,96.43,96.25,96.27,16199.0,92.5605,92.6181,92.4452,92.4645,16199.0
2022-07-18 11:10:00,96.25,96.26,96.17,96.24,8104.0,92.4452,92.4548,92.3684,92.4356,8104.0
2022-07-18 11:15:00,96.23,96.3,96.22,96.27,11977.0,92.426,92.4933,92.4164,92.4645,11977.0
2022-07-18 11:20:00,96.31,96.33,96.24,96.27,2450.0,92.5029,92.5221,92.4356,92.4645,2450.0
2022-07-18 11:25:00,96.27,96.31,96.25,96.26,6100.0,92.4645,92.5029,92.4452,92.4548,6100.0
2022-07-18 11:30:00,96.29,96.3,96.12,96.17,23508.0,92.4837,92.4933,92.3204,92.3684,23508.0
2022-07-18 11:35:00,96.14,96.24,96.11,96.2,12623.0,92.3396,92.4356,92.3108,92.3972,12623.0
2022-07-18 11:40:00,96.2,96.33,96.2,96.33,3199.0,92.3972,92.5221,92.3972,92.5221,3199.0
2022-07-18 11:45:00,96.39,96.4,96.27,96.35,3938.0,92.5797,92.5893,92.4645,92.5413,3938.0
2022-07-18 11:50:00,96.38,96.45,96.34,96.43,5380.0,92.5701,92.6373,92.5317,92.6181,5380.0
2022-07-18 11:55:00,96.41,96.45,96.4,96.41,22767.0,92.5989,92.6373,92.5893,92.5989,22767.0
2022-07-18 12:00:00,96.42,96.43,96.19,96.19,12260.0,92.6085,92.6181,92.3876,92.3876,12260.0
2022-07-18 12:05:00,96.2,96.29,96.2,96.27,19954.0,92.3972,92.4837,92.3972,92.4645,19954.0
2022-07-18 12:10:00,96.26,96.44,96.26,96.44,4356.0,92.4548,92.6277,92.4548,92.6277,4356.0
2022-07-18 12:15:00,96.39,96.41,96.3,96.34,2902.0,92.5797,92.5989,92.4933,92.5317,2902.0
2022-07-18 12:20:00,96.34,96.4,96.34,96.38,6343.0,92.5317,92.5893,92.5317,92.5701,6343.0
2022-07-18 12:25:00,96.38,96.38,96.22,96.22,9363.0,92.5701,92.5701,92.4164,92.4164,9363.0
2022-07-18 12:30:00,96.23,96.38,96.23,96.38,4153.0,92.426,92.5701,92.426,92.5701,4153.0
2022-07-18 12:35:00,96.38,96.41,96.31,96.35,3250.0,92.5701,92.5989,92.5029,92.5413,3250.0
2022-07-18 12:40:00,96.31,96.39,96.3,96.34,4807.0,92.5029,92.5797,92.4933,92.5317,4807.0
2022-07-18 12:45:00,96.34,96.36,96.3,96.32,5871.0,92.5317,92.5509,92.4933,92.5125,5871.0
2022-07-18 12:50:00,96.3,96.35,96.3,96.35,16228.0,92.4933,92.5413,92.4933,92.5413,16228.0
2022-07-18 12:55:00,96.34,96.37,96.21,96.23,18144.0,92.5317,92.5605,92.4068,92.426,18144.0
2022-07-18 13:00:00,96.26,96.31,96.23,96.31,9626.0,92.4548,92.5029,92.426,92.5029,9626.0
2022-07-18 13:05:00,96.28,96.3,96.28,96.28,7615.0,92.4741,92.4933,92.4741,92.4741,7615.0
2022-07-18 13:10:00,96.28,96.34,96.16,96.32,24437.0,92.4741,92.5317,92.3588,92.5125,24437.0
2022-07-18 13:15:00,96.31,96.31,96.1,96.1,25378.0,92.5029,92.5029,92.3012,92.3012,25378.0
2022-07-18 13:20:00,96.12,96.16,96.0,96.11,16448.0,92.3204,92.3588,92.2051,92.3108,16448.0
2022-07-18 13:25:00,96.13,96.17,96.12,96.14,5205.0,92.33,92.3684,92.3204,92.3396,5205.0
2022-07-18 13:30:00,96.16,96.28,96.12,96.24,43524.0,92.3588,92.4741,92.3204,92.4356,43524.0
2022-07-18 13:35:00,96.25,96.25,96.14,96.14,11812.0,92.4452,92.4452,92.3396,92.3396,11812.0
2022-07-18 13:40:00,96.15,96.27,96.14,96.25,9191.0,92.3492,92.4645,92.3396,92.4452,9191.0
2022-07-18 13:45:00,96.25,96.26,96.09,96.13,39263.0,92.4452,92.4548,92.2916,92.33,39263.0
2022-07-18 13:50:00,96.13,96.15,96.03,96.03,41684.0,92.33,92.3492,92.2339,92.2339,41684.0
2022-07-18 13:55:00,96.01,96.02,95.84,95.86,19759.0,92.2147,92.2243,92.0514,92.0707,19759.0
2022-07-18 14:00:00,95.88,95.93,95.83,95.89,11840.0,92.0899,92.1379,92.0418,92.0995,11840.0
2022-07-18 14:05:00,95.86,95.98,95.85,95.98,7438.0,92.0707,92.1859,92.0611,92.1859,7438.0
2022-07-18 14:10:00,95.97,96.01,95.95,95.96,11388.0,92.1763,92.2147,92.1571,92.1667,11388.0
2022-07-18 14:15:00,95.96,95.99,95.95,95.96,15281.0,92.1667,92.1955,92.1571,92.1667,15281.0
2022-07-18 14:20:00,95.98,96.01,95.77,95.79,47620.0,92.1859,92.2147,91.9842,92.0034,47620.0
2022-07-18 14:25:00,95.79,95.79,95.56,95.56,11573.0,92.0034,92.0034,91.7825,91.7825,11573.0
2022-07-18 14:30:00,95.55,95.65,95.54,95.58,11126.0,91.7729,91.869,91.7633,91.8017,11126.0
2022-07-18 14:35:00,95.57,95.69,95.56,95.62,9909.0,91.7921,91.9074,91.7825,91.8401,9909.0
2022-07-18 14:40:00,95.59,95.64,95.56,95.56,43365.0,91.8113,91.8594,91.7825,91.7825,43365.0
2022-07-18 14:45:00,95.54,95.65,95.54,95.57,28188.0,91.7633,91.869,91.7633,91.7921,28188.0
2022-07-18 14:50:00,95.57,95.58,95.44,95.44,9949.0,91.7921,91.8017,91.6673,91.6673,9949.0
2022-07-18 14:55:00,95.48,95.49,95.36,95.47,18634.0,91.7057,91.7153,91.5904,91.6961,18634.0
2022-07-18 15:00:00,95.47,95.56,95.4,95.48,39477.0,91.6961,91.7825,91.6288,91.7057,39477.0
2022-07-18 15:05:00,95.48,95.68,95.48,95.67,29097.0,91.7057,91.8978,91.7057,91.8882,29097.0
2022-07-18 15:10:00,95.68,95.68,95.42,95.58,19295.0,91.8978,91.8978,91.6481,91.8017,19295.0
2022-07-18 15:15:00,95.56,95.62,95.55,95.58,25006.0,91.7825,91.8401,91.7729,91.8017,25006.0
2022-07-18 15:20:00,95.56,95.61,95.52,95.54,27217.0,91.7825,91.8305,91.7441,91.7633,27217.0
2022-07-18 15:25:00,95.55,95.61,95.43,95.43,27103.0,91.7729,91.8305,91.6577,91.6577,27103.0
2022-07-18 15:30:00,95.38,95.42,95.28,95.4,44398.0,91.6096,91.6481,91.5136,91.6288,44398.0
2022-07-18 15:35:00,95.4,95.4,95.08,95.2,87573.0,91.6288,91.6288,91.3215,91.4367,87573.0
2022-07-18 15:40:00,95.2,95.21,95.02,95.06,35632.0,91.4367,91.4464,91.2639,91.3023,35632.0
2022-07-18 15:45:00,95.06,95.06,94.74,94.74,44998.0,91.3023,91.3023,90.9949,90.9949,44998.0
2022-07-18 15:50:00,94.73,94.88,94.66,94.84,61666.0,90.9853,91.1294,90.9181,91.091,61666.0
2022-07-18 15:55:00,94.84,94.92,94.76,94.86,129651.0,91.091,91.1678,91.0141,91.1102,129651.0
2022-07-19 09:30:00,95.47,95.67,95.02,95.29,38337.0,91.6961,91.8882,91.2639,91.5232,38337.0
2022-07-19 09:35:00,95.2,95.38,95.1,95.25,20018.0,91.4367,91.6096,91.3407,91.4848,20018.0
2022-07-19 09:40:00,95.26,95.3,95.13,95.24,16298.0,91.4944,91.5328,91.3695,91.4752,16298.0
2022-07-19 09:45:00,95.21,95.37,95.19,95.25,39286.0,91.4464,91.6,91.4271,91.4848,39286.0
2022-07-19 09:50:00,95.27,95.32,95.07,95.11,10584.0,91.504,91.552,91.3119,91.3503,10584.0
2022-07-19 09:55:00,95.1,95.19,95.02,95.13,11198.0,91.3407,91.4271,91.2639,91.3695,11198.0
2022-07-19 10:00:00,95.16,95.27,95.08,95.21,13496.0,91.3983,91.504,91.3215,91.4464,13496.0
2022-07-19 10:05:00,95.22,95.23,94.93,94.99,15144.0,91.456,91.4656,91.1774,91.2351,15144.0
2022-07-19 10:10:00,95.0,95.08,94.9,94.93,6039.0,91.2447,91.3215,91.1486,91.1774,6039.0
2022-07-19 10:15:00,94.94,94.96,94.83,94.91,6251.0,91.187,91.2062,91.0814,91.1582,6251.0
2022-07-19 10:20:00,94.93,95.19,94.9,95.12,39320.0,91.1774,91.4271,91.1486,91.3599,39320.0
2022-07-19 10:25:00,95.14,95.32,95.09,95.29,7115.0,91.3791,91.552,91.3311,91.5232,7115.0
2022-07-19 10:30:00,95.28,95.52,95.28,95.37,26622.0,91.5136,91.7441,91.5136,91.6,26622.0
2022-07-19 10:35:00,95.36,95.54,95.35,95.52,9798.0,91.5904,91.7633,91.5808,91.7441,9798.0
2022-07-19 10:40:00,95.49,95.52,95.26,95.28,6891.0,91.7153,91.7441,91.4944,91.5136,6891.0
2022-07-19 10:45:00,95.28,95.36,95.28,95.36,11170.0,91.5136,91.5904,91.5136,91.5904,11170.0
2022-07-19 10:50:00,95.36,95.45,95.3,95.3,7314.0,91.5904,91.6769,91.5328,91.5328,7314.0
2022-07-19 10:55:00,95.28,95.36,95.26,95.28,5188.0,91.5136,91.5904,91.4944,91.5136,5188.0
2022-07-19 11:00:00,95.28,95.4,95.27,95.33,11268.0,91.5136,91.6288,91.504,91.5616,11268.0
2022-07-19 11:05:00,95.31,95.41,95.3,95.33,6135.0,91.5424,91.6384,91.5328,91.5616,6135.0
2022-07-19 11:10:00,95.34,95.36,95.23,95.33,7384.0,91.5712,91.5904,91.4656,91.5616,7384.0
2022-07-19 11:15:00,95.36,95.36,95.19,95.3,15227.0,91.5904,91.5904,91.4271,91.5328,15227.0
2022-07-19 11:20:00,95.3,95.31,95.14,95.26,23522.0,91.5328,91.5424,91.3791,91.4944,23522.0
2022-07-19 11:25:00,95.26,95.38,95.25,95.33,11008.0,91.4944,91.6096,91.4848,91.5616,11008.0
2022-07-19 11:30:00,95.33,95.4,95.26,95.39,10056.0,91.5616,91.6288,91.4944,91.6192,10056.0
2022-07-19 11:35:00,95.38,95.39,95.26,95.26,9303.0,91.6096,91.6192,91.4944,91.4944,9303.0
2022-07-19 11:40:00,95.24,95.26,95.16,95.23,5259.0,91.4752,91.4944,91.3983,91.4656,5259.0
2022-07-19 11:45:00,95.23,95.25,95.2,95.2,4472.0,91.4656,91.4848,91.4367,91.4367,4472.0
2022-07-19 11:50:00,95.21,95.3,95.18,95.29,33741.0,91.4464,91.5328,91.4175,91.5232,33741.0
2022-07-19 11:55:00,95.29,95.48,95.29,95.47,8187.0,91.5232,91.7057,91.5232,91.6961,8187.0
2022-07-19 12:00:00,95.46,95.49,95.34,95.34,13256.0,91.6865,91.7153,91.5712,91.5712,13256.0
2022-07-19 12:05:00,95.36,95.39,95.27,95.37,11000.0,91.5904,91.6192,91.504,91.6,11000.0
2022-07-19 12:10:00,95.39,95.48,95.38,95.48,8799.0,91.6192,91.7057,91.6096,91.7057,8799.0
2022-07-19 12:15:00,95.46,95.47,95.35,95.47,6880.0,91.6865,91.6961,91.5808,91.6961,6880.0
2022-07-19 12:20:00,95.48,95.57,95.48,95.54,7222.0,91.7057,91.7921,91.7057,91.7633,7222.0
2022-07-19 12:25:00,95.54,95.61,95.52,95.61,6321.0,91.7633,91.8305,91.7441,91.8305,6321.0
2022-07-19 12:30:00,95.61,95.75,95.61,95.7,31264.0,91.8305,91.965,91.8305,91.917,31264.0
2022-07-19 12:35:00,95.7,95.71,95.62,95.69,17340.0,91.917,91.9266,91.8401,91.9074,17340.0
2022-07-19 12:40:00,95.67,95.76,95.67,95.74,3413.0,91.8882,91.9746,91.8882,91.9554,3413.0
2022-07-19 12:45:00,95.76,95.81,95.7,95.78,18777.0,91.9746,92.0226,91.917,91.9938,18777.0
2022-07-19 12:50:00,95.76,95.79,95.62,95.62,13252.0,91.9746,92.0034,91.8401,91.8401,13252.0
2022-07-19 12:55:00,95.61,95.71,95.58,95.71,7874.0,91.8305,91.9266,91.8017,91.9266,7874.0
2022-07-19 13:00:00,95.68,95.68,95.6,95.65,24307.0,91.8978,91.8978,91.8209,91.869,24307.0
2022-07-19 13:05:00,95.63,95.63,95.57,95.6,7084.0,91.8498,91.8498,91.7921,91.8209,7084.0
2022-07-19 13:10:00,95.6,95.68,95.6,95.64,14532.0,91.8209,91.8978,91.8209,91.8594,14532.0
2022-07-19 13:15:00,95.64,95.72,95.61,95.62,18227.0,91.8594,91.9362,91.8305,91.8401,18227.0
2022-07-19 13:20:00,95.6,95.66,95.56,95.57,8631.0,91.8209,91.8786,91.7825,91.7921,8631.0
2022-07-19 13:25:00,95.58,95.64,95.55,95.64,17828.0,91.8017,91.8594,91.7729,91.8594,17828.0
2022-07-19 13:30:00,95.64,95.68,95.61,95.66,17823.0,91.8594,91.8978,91.8305,91.8786,17823.0
2022-07-19 13:35:00,95.65,95.83,95.63,95.82,11862.0,91.869,92.0418,91.8498,92.0322,11862.0
2022-07-19 13:40:00,95.8,95.87,95.79,95.87,7726.0,92.013,92.0803,92.0034,92.0803,7726.0
2022-07-19 13:45:00,95.87,95.88,95.81,95.87,6008.0,92.0803,92.0899,92.0226,92.0803,6008.0
2022-07-19 13:50:00,95.86,95.89,95.84,95.88,4425.0,92.0707,92.0995,92.0514,92.0899,4425.0
2022-07-19 13:55:00,95.89,95.98,95.87,95.96,14805.0,92.0995,92.1859,92.0803,92.1667,14805.0
2022-07-19 14:00:00,95.97,96.21,95.94,96.21,12743.0,92.1763,92.4068,92.1475,92.4068,12743.0
2022-07-19 14:05:00,96.22,96.3,96.17,96.3,11347.0,92.4164,92.4933,92.3684,92.4933,11347.0
2022-07-19 14:10:00,96.3,96.3,96.21,96.25,5799.0,92.4933,92.4933,92.4068,92.4452,5799.0
2022-07-19 14:15:00,96.27,96.36,96.24,96.36,9838.0,92.4645,92.5509,92.4356,92.5509,9838.0
2022-07-19 14:20:00,96.36,96.48,96.32,96.48,8615.0,92.5509,92.6662,92.5125,92.6662,8615.0
2022-07-19 14:25:00,96.49,96.5,96.4,96.43,11450.0,92.6758,92.6854,92.5893,92.6181,11450.0
2022-07-19 14:30:00,96.43,96.57,96.42,96.46,12694.0,92.6181,92.7526,92.6085,92.6469,12694.0
2022-07-19 14:35:00,96.47,96.58,96.47,96.48,12729.0,92.6565,92.7622,92.6565,92.6662,12729.0
2022-07-19 14:40:00,96.48,96.54,96.42,96.5,18884.0,92.6662,92.7238,92.6085,92.6854,18884.0
2022-07-19 14:45:00,96.51,96.53,96.42,96.5,6848.0,92.695,92.7142,92.6085,92.6854,6848.0
2022-07-19 14:50:00,96.49,96.56,96.47,96.52,9743.0,92.6758,92.743,92.6565,92.7046,9743.0
2022-07-19 14:55:00,96.52,96.56,96.48,96.52,6098.0,92.7046,92.743,92.6662,92.7046,6098.0
2022-07-19 15:00:00,96.52,96.52,96.4,96.45,7330.0,92.7046,92.7046,92.5893,92.6373,7330.0
2022-07-19 15:05:00,96.45,96.54,96.45,96.52,8051.0,92.6373,92.7238,92.6373,92.7046,8051.0
2022-07-19 15:10:00,96.52,96.52,96.46,96.51,8911.0,92.7046,92.7046,92.6469,92.695,8911.0
2022-07-19 15:15:00,96.52,96.61,96.48,96.58,9922.0,92.7046,92.791,92.6662,92.7622,9922.0
2022-07-19 15:20:00,96.6,96.66,96.53,96.66,12632.0,92.7814,92.839,92.7142,92.839,12632.0
2022-07-19 15:25:00,96.65,96.73,96.65,96.67,11290.0,92.8294,92.9063,92.8294,92.8486,11290.0
2022-07-19 15:30:00,96.68,96.75,96.6,96.62,35733.0,92.8582,92.9255,92.7814,92.8006,35733.0
2022-07-19 15:35:00,96.62,96.82,96.6,96.77,19600.0,92.8006,92.9927,92.7814,92.9447,19600.0
2022-07-19 15:40:00,96.77,97.0,96.75,96.99,17858.0,92.9447,93.1656,92.9255,93.156,17858.0
2022-07-19 15:45:00,96.98,96.99,96.83,96.84,34123.0,93.1464,93.156,93.0023,93.0119,34123.0
2022-07-19 15:50:00,96.85,96.88,96.72,96.78,47599.0,93.0215,93.0503,92.8967,92.9543,47599.0
2022-07-19 15:55:00,96.78,97.03,96.78,96.81,204365.0,92.9543,93.1944,92.9543,92.9831,204365.0
2022-07-20 09:30:00,97.22,97.7,96.87,97.56,45087.0,93.3769,93.8379,93.0407,93.7035,45087.0
2022-07-20 09:35:00,97.56,97.87,97.51,97.72,29072.0,93.7035,94.0012,93.6554,93.8571,29072.0
2022-07-20 09:40:00,97.75,97.94,97.63,97.82,20437.0,93.8859,94.0684,93.7707,93.9532,20437.0
2022-07-20 09:45:00,97.84,97.89,97.43,97.49,16281.0,93.9724,94.0204,93.5786,93.6362,16281.0
2022-07-20 09:50:00,97.47,97.55,97.2,97.35,22177.0,93.617,93.6939,93.3577,93.5018,22177.0
2022-07-20 09:55:00,97.42,97.44,97.2,97.38,13957.0,93.569,93.5882,93.3577,93.5306,13957.0
2022-07-20 10:00:00,97.34,97.53,97.33,97.36,15907.0,93.4922,93.6746,93.4826,93.5114,15907.0
2022-07-20 10:05:00,97.36,97.46,97.16,97.43,16621.0,93.5114,93.6074,93.3193,93.5786,16621.0
2022-07-20 10:10:00,97.47,97.76,97.47,97.76,10232.0,93.617,93.8956,93.617,93.8956,10232.0
2022-07-20 10:15:00,97.73,97.77,97.53,97.73,16788.0,93.8667,93.9052,93.6746,93.8667,16788.0
2022-07-20 10:20:00,97.73,97.94,97.71,97.9,11925.0,93.8667,94.0684,93.8475,94.03,11925.0
2022-07-20 10:25:00,97.89,98.13,97.89,98.01,14796.0,94.0204,94.2509,94.0204,94.1357,14796.0
2022-07-20 10:30:00,97.98,98.12,97.95,97.95,13980.0,94.1069,94.2413,94.078,94.078,13980.0
2022-07-20 10:35:00,97.95,98.18,97.92,98.11,11773.0,94.078,94.2989,94.0492,94.2317,11773.0
2022-07-20 10:40:00,98.09,98.11,97.96,98.04,18069.0,94.2125,94.2317,94.0876,94.1645,18069.0
2022-07-20 10:45:00,98.03,98.21,97.99,98.17,22810.0,94.1549,94.3278,94.1165,94.2893,22810.0
2022-07-20 10:50:00,98.18,98.36,98.17,98.35,14846.0,94.2989,94.4718,94.2893,94.4622,14846.0
2022-07-20 10:55:00,98.34,98.35,98.23,98.35,9469.0,94.4526,94.4622,94.347,94.4622,9469.0
2022-07-20 11:00:00,98.37,98.38,98.28,98.32,8101.0,94.4814,94.491,94.395,94.4334,8101.0
2022-07-20 11:05:00,98.31,98.37,98.25,98.37,12263.0,94.4238,94.4814,94.3662,94.4814,12263.0
2022-07-20 11:10:00,98.41,98.51,98.39,98.48,14469.0,94.5199,94.6159,94.5006,94.5871,14469.0
2022-07-20 11:15:00,98.47,98.49,98.3,98.35,15637.0,94.5775,94.5967,94.4142,94.4622,15637.0
2022-07-20 11:20:00,98.34,98.35,98.03,98.12,19999.0,94.4526,94.4622,94.1549,94.2413,19999.0
2022-07-20 11:25:00,98.13,98.3,98.1,98.3,33164.0,94.2509,94.4142,94.2221,94.4142,33164.0
2022-07-20 11:30:00,98.3,98.4,98.28,98.36,22486.0,94.4142,94.5103,94.395,94.4718,22486.0
2022-07-20 11:35:00,98.35,98.37,98.16,98.21,31337.0,94.4622,94.4814,94.2797,94.3278,31337.0
2022-07-20 11:40:00,98.22,98.39,98.21,98.37,21974.0,94.3374,94.5006,94.3278,94.4814,21974.0
2022-07-20 11:45:00,98.38,98.51,98.36,98.38,12379.0,94.491,94.6159,94.4718,94.491,12379.0
2022-07-20 11:50:00,98.38,98.57,98.38,98.55,14191.0,94.491,94.6735,94.491,94.6543,14191.0
2022-07-20 11:55:00,98.57,98.7,98.55,98.58,26531.0,94.6735,94.7984,94.6543,94.6831,26531.0
2022-07-20 12:00:00,98.57,98.68,98.55,98.68,16832.0,94.6735,94.7792,94.6543,94.7792,16832.0
2022-07-20 12:05:00,98.69,98.77,98.67,98.69,27070.0,94.7888,94.8656,94.7696,94.7888,27070.0
2022-07-20 12:10:00,98.7,98.78,98.63,98.65,16602.0,94.7984,94.8752,94.7312,94.7504,16602.0
2022-07-20 12:15:00,98.66,98.69,98.61,98.67,14720.0,94.76,94.7888,94.712,94.7696,14720.0
2022-07-20 12:20:00,98.67,98.72,98.65,98.72,9487.0,94.7696,94.8176,94.7504,94.8176,9487.0
2022-07-20 12:25:00,98.71,98.74,98.66,98.66,8641.0,94.808,94.8368,94.76,94.76,8641.0
2022-07-20 12:30:00,98.65,98.73,98.62,98.71,15877.0,94.7504,94.8272,94.7216,94.808,15877.0
2022-07-20 12:35:00,98.7,98.74,98.69,98.72,7172.0,94.7984,94.8368,94.7888,94.8176,7172.0
2022-07-20 12:40:00,98.75,98.77,98.47,98.48,34709.0,94.8464,94.8656,94.5775,94.5871,34709.0
2022-07-20 12:45:00,98.46,98.46,98.09,98.21,49669.0,94.5679,94.5679,94.2125,94.3278,49669.0
2022-07-20 12:50:00,98.23,98.47,98.19,98.39,26578.0,94.347,94.5775,94.3086,94.5006,26578.0
2022-07-20 12:55:00,98.36,98.57,98.32,98.54,38372.0,94.4718,94.6735,94.4334,94.6447,38372.0
2022-07-20 13:00:00,98.54,98.58,98.44,98.48,89483.0,94.6447,94.6831,94.5487,94.5871,89483.0
2022-07-20 13:05:00,98.47,98.52,98.31,98.35,25574.0,94.5775,94.6255,94.4238,94.4622,25574.0
2022-07-20 13:10:00,98.34,98.36,98.04,98.36,33456.0,94.4526,94.4718,94.1645,94.4718,33456.0
2022-07-20 13:15:00,98.35,98.48,98.33,98.47,26819.0,94.4622,94.5871,94.443,94.5775,26819.0
2022-07-20 13:20:00,98.49,98.65,98.45,98.63,20120.0,94.5967,94.7504,94.5583,94.7312,20120.0
2022-07-20 13:25:00,98.61,98.79,98.57,98.79,15627.0,94.712,94.8848,94.6735,94.8848,15627.0
2022-07-20 13:30:00,98.8,98.91,98.7,98.85,13740.0,94.8944,95.0001,94.7984,94.9425,13740.0
2022-07-20 13:35:00,98.82,98.82,98.62,98.62,12947.0,94.9137,94.9137,94.7216,94.7216,12947.0
2022-07-20 13:40:00,98.6,98.61,98.44,98.45,34054.0,94.7023,94.712,94.5487,94.5583,34054.0
2022-07-20 13:45:00,98.46,98.58,98.45,98.45,14476.0,94.5679,94.6831,94.5583,94.5583,14476.0
2022-07-20 13:50:00,98.45,98.49,98.42,98.46,8737.0,94.5583,94.5967,94.5295,94.5679,8737.0
2022-07-20 13:55:00,98.44,98.46,98.28,98.29,27266.0,94.5487,94.5679,94.395,94.4046,27266.0
2022-07-20 14:00:00,98.3,98.35,98.17,98.19,44122.0,94.4142,94.4622,94.2893,94.3086,44122.0
2022-07-20 14:05:00,98.2,98.51,98.19,98.51,11609.0,94.3182,94.6159,94.3086,94.6159,11609.0
2022-07-20 14:10:00,98.49,98.5,98.35,98.43,23759.0,94.5967,94.6063,94.4622,94.5391,23759.0
2022-07-20 14:15:00,98.43,98.44,98.21,98.34,46717.0,94.5391,94.5487,94.3278,94.4526,46717.0
2022-07-20 14:20:00,98.38,98.59,98.38,98.5,12734.0,94.491,94.6927,94.491,94.6063,12734.0
2022-07-20 14:25:00,98.51,98.7,98.51,98.66,13394.0,94.6159,94.7984,94.6159,94.76,13394.0
2022-07-20 14:30:00,98.63,98.65,98.48,98.53,36758.0,94.7312,94.7504,94.5871,94.6351,36758.0
2022-07-20 14:35:00,98.52,98.69,98.41,98.68,23743.0,94.6255,94.7888,94.5199,94.7792,23743.0
2022-07-20 14:40:00,98.67,98.72,98.64,98.71,15355.0,94.7696,94.8176,94.7408,94.808,15355.0
2022-07-20 14:45:00,98.71,98.71,98.6,98.67,27649.0,94.808,94.808,94.7023,94.7696,27649.0
2022-07-20 14:50:00,98.69,98.69,98.32,98.35,35777.0,94.7888,94.7888,94.4334,94.4622,35777.0
2022-07-20 14:55:00,98.35,98.59,98.34,98.59,10076.0,94.4622,94.6927,94.4526,94.6927,10076.0
2022-07-20 15:00:00,98.58,98.75,98.51,98.73,23562.0,94.6831,94.8464,94.6159,94.8272,23562.0
2022-07-20 15:05:00,98.72,98.73,98.62,98.62,9122.0,94.8176,94.8272,94.7216,94.7216,9122.0
2022-07-20 15:10:00,98.62,98.72,98.62,98.69,17379.0,94.7216,94.8176,94.7216,94.7888,17379.0
2022-07-20 15:15:00,98.7,98.75,98.65,98.71,18279.0,94.7984,94.8464,94.7504,94.808,18279.0
2022-07-20 15:20:00,98.7,98.71,98.63,98.71,15183.0,94.7984,94.808,94.7312,94.808,15183.0
2022-07-20 15:25:00,98.7,98.73,98.56,98.63,37963.0,94.7984,94.8272,94.6639,94.7312,37963.0
2022-07-20 15:30:00,98.63,98.71,98.62,98.66,27761.0,94.7312,94.808,94.7216,94.76,27761.0
2022-07-20 15:35:00,98.64,98.67,98.47,98.54,53270.0,94.7408,94.7696,94.5775,94.6447,53270.0
2022-07-20 15:40:00,98.55,98.76,98.55,98.68,28349.0,94.6543,94.856,94.6543,94.7792,28349.0
2022-07-20 15:45:00,98.69,98.72,98.6,98.6,50036.0,94.7888,94.8176,94.7023,94.7023,50036.0
2022-07-20 15:50:00,98.62,98.72,98.54,98.57,75831.0,94.7216,94.8176,94.6447,94.6735,75831.0
2022-07-20 15:55:00,98.58,98.63,98.38,98.45,250653.0,94.6831,94.7312,94.491,94.5583,250653.0
2022-07-21 09:30:00,98.29,98.63,98.16,98.52,79655.0,94.4046,94.7312,94.2797,94.6255,79655.0
2022-07-21 09:35:00,98.48,98.74,98.31,98.72,24096.0,94.5871,94.8368,94.4238,94.8176,24096.0
2022-07-21 09:40:00,98.68,98.73,98.55,98.56,31045.0,94.7792,94.8272,94.6543,94.6639,31045.0
2022-07-21 09:45:00,98.49,98.71,98.39,98.66,14160.0,94.5967,94.808,94.5006,94.76,14160.0
2022-07-21 09:50:00,98.61,98.74,98.48,98.73,23418.0,94.712,94.8368,94.5871,94.8272,23418.0
2022-07-21 09:55:00,98.73,98.87,98.48,98.55,16350.0,94.8272,94.9617,94.5871,94.6543,16350.0
2022-07-21 10:00:00,98.58,98.89,98.48,98.5,39398.0,94.6831,94.9809,94.5871,94.6063,39398.0
2022-07-21 10:05:00,98.5,98.6,98.32,98.56,19419.0,94.6063,94.7023,94.4334,94.6639,19419.0
2022-07-21 10:10:00,98.56,98.6,98.11,98.3,44217.0,94.6639,94.7023,94.2317,94.4142,44217.0
2022-07-21 10:15:00,98.28,98.32,98.11,98.27,94713.0,94.395,94.4334,94.2317,94.3854,94713.0
2022-07-21 10:20:00,98.29,98.3,97.89,97.95,35464.0,94.4046,94.4142,94.0204,94.078,35464.0
2022-07-21 10:25:00,97.95,98.02,97.89,97.98,74662.0,94.078,94.1453,94.0204,94.1069,74662.0
2022-07-21 10:30:00,97.93,98.23,97.93,98.18,23039.0,94.0588,94.347,94.0588,94.2989,23039.0
2022-07-21 10:35:00,98.18,98.52,98.17,98.51,11378.0,94.2989,94.6255,94.2893,94.6159,11378.0
2022-07-21 10:40:00,98.5,98.5,98.36,98.45,7483.0,94.6063,94.6063,94.4718,94.5583,7483.0
2022-07-21 10:45:00,98.47,98.57,98.42,98.53,19013.0,94.5775,94.6735,94.5295,94.6351,19013.0
2022-07-21 10:50:00,98.53,98.6,98.44,98.5,11896.0,94.6351,94.7023,94.5487,94.6063,11896.0
2022-07-21 10:55:00,98.43,98.64,98.37,98.62,10065.0,94.5391,94.7408,94.4814,94.7216,10065.0
2022-07-21 11:00:00,98.62,98.79,98.54,98.76,8629.0,94.7216,94.8848,94.6447,94.856,8629.0
2022-07-21 11:05:00,98.76,98.8,98.68,98.72,6607.0,94.856,94.8944,94.7792,94.8176,6607.0
2022-07-21 11:10:00,98.73,98.76,98.6,98.67,9991.0,94.8272,94.856,94.7023,94.7696,9991.0
2022-07-21 11:15:00,98.69,98.75,98.6,98.75,20036.0,94.7888,94.8464,94.7023,94.8464,20036.0
2022-07-21 11:20:00,98.74,98.78,98.7,98.78,16011.0,94.8368,94.8752,94.7984,94.8752,16011.0
2022-07-21 11:25:00,98.79,98.89,98.72,98.87,11341.0,94.8848,94.9809,94.8176,94.9617,11341.0
2022-07-21 11:30:00,98.87,99.03,98.86,99.03,16204.0,94.9617,95.1153,94.9521,95.1153,16204.0
2022-07-21 11:35:00,99.01,99.1,98.89,98.89,12744.0,95.0961,95.1826,94.9809,94.9809,12744.0
2022-07-21 11:40:00,98.86,98.91,98.79,98.86,8980.0,94.9521,95.0001,94.8848,94.9521,8980.0
2022-07-21 11:45:00,98.87,98.97,98.79,98.79,7645.0,94.9617,95.0577,94.8848,94.8848,7645.0
2022-07-21 11:50:00,98.8,98.96,98.78,98.91,11983.0,94.8944,95.0481,94.8752,95.0001,11983.0
2022-07-21 11:55:00,98.93,98.96,98.89,98.94,8874.0,95.0193,95.0481,94.9809,95.0289,8874.0
2022-07-21 12:00:00,98.94,99.08,98.92,99.05,41950.0,95.0289,95.1634,95.0097,95.1346,41950.0
2022-07-21 12:05:00,99.04,99.18,98.99,99.13,13577.0,95.125,95.2594,95.0769,95.2114,13577.0
2022-07-21 12:10:00,99.15,99.17,98.96,98.97,13008.0,95.2306,95.2498,95.0481,95.0577,13008.0
2022-07-21 12:15:00,98.95,99.14,98.94,99.11,10861.0,95.0385,95.221,95.0289,95.1922,10861.0
2022-07-21 12:20:00,99.12,99.18,99.07,99.16,10350.0,95.2018,95.2594,95.1538,95.2402,10350.0
2022-07-21 12:25:00,99.18,99.19,99.09,99.16,29682.0,95.2594,95.269,95.173,95.2402,29682.0
2022-07-21 12:30:00,99.14,99.17,99.08,99.09,12014.0,95.221,95.2498,95.1634,95.173,12014.0
2022-07-21 12:35:00,99.09,99.12,99.0,99.01,7962.0,95.173,95.2018,95.0865,95.0961,7962.0
2022-07-21 12:40:00,99.04,99.15,99.01,99.13,10411.0,95.125,95.2306,95.0961,95.2114,10411.0
2022-07-21 12:45:00,99.1,99.17,99.01,99.02,12455.0,95.1826,95.2498,95.0961,95.1057,12455.0
2022-07-21 12:50:00,99.02,99.11,99.01,99.03,9429.0,95.1057,95.1922,95.0961,95.1153,9429.0
2022-07-21 12:55:00,99.03,99.14,98.95,98.98,24561.0,95.1153,95.221,95.0385,95.0673,24561.0
2022-07-21 13:00:00,98.98,99.01,98.91,99.01,10145.0,95.0673,95.0961,95.0001,95.0961,10145.0
2022-07-21 13:05:00,99.01,99.11,98.96,99.01,15794.0,95.0961,95.1922,95.0481,95.0961,15794.0
2022-07-21 13:10:00,99.02,99.06,98.94,98.94,24594.0,95.1057,95.1442,95.0289,95.0289,24594.0
2022-07-21 13:15:00,98.93,99.11,98.92,99.02,10731.0,95.0193,95.1922,95.0097,95.1057,10731.0
2022-07-21 13:20:00,99.04,99.09,98.94,98.94,11996.0,95.125,95.173,95.0289,95.0289,11996.0
2022-07-21 13:25:00,98.95,98.99,98.86,98.98,8541.0,95.0385,95.0769,94.9521,95.0673,8541.0
2022-07-21 13:30:00,98.97,99.01,98.81,98.84,13314.0,95.0577,95.0961,94.904,94.9329,13314.0
2022-07-21 13:35:00,98.84,99.02,98.8,99.02,8623.0,94.9329,95.1057,94.8944,95.1057,8623.0
2022-07-21 13:40:00,99.02,99.05,98.97,99.01,13938.0,95.1057,95.1346,95.0577,95.0961,13938.0
2022-07-21 13:45:00,99.01,99.02,98.92,99.0,24245.0,95.0961,95.1057,95.0097,95.0865,24245.0
2022-07-21 13:50:00,98.97,99.03,98.85,98.87,24195.0,95.0577,95.1153,94.9425,94.9617,24195.0
2022-07-21 13:55:00,98.82,99.03,98.82,99.01,11588.0,94.9137,95.1153,94.9137,95.0961,11588.0
2022-07-21 14:00:00,99.02,99.05,98.88,98.9,12146.0,95.1057,95.1346,94.9713,94.9905,12146.0
2022-07-21 14:05:00,98.9,99.07,98.9,99.02,13992.0,94.9905,95.1538,94.9905,95.1057,13992.0
2022-07-21 14:10:00,99.02,99.04,98.93,98.99,9337.0,95.1057,95.125,95.0193,95.0769,9337.0
2022-07-21 14:15:00,99.01,99.02,98.84,98.87,53473.0,95.0961,95.1057,94.9329,94.9617,53473.0
2022-07-21 14:20:00,98.86,98.9,98.77,98.77,57598.0,94.9521,94.9905,94.8656,94.8656,57598.0
2022-07-21 14:25:00,98.76,98.95,98.7,98.95,22791.0,94.856,95.0385,94.7984,95.0385,22791.0
2022-07-21 14:30:00,98.96,99.02,98.86,98.92,33199.0,95.0481,95.1057,94.9521,95.0097,33199.0
2022-07-21 14:35:00,98.93,99.05,98.87,99.05,10076.0,95.0193,95.1346,94.9617,95.1346,10076.0
2022-07-21 14:40:00,99.03,99.07,98.9,98.93,10653.0,95.1153,95.1538,94.9905,95.0193,10653.0
2022-07-21 14:45:00,98.9,99.03,98.85,99.02,14246.0,94.9905,95.1153,94.9425,95.1057,14246.0
2022-07-21 14:50:00,99.03,99.05,98.94,99.01,9744.0,95.1153,95.1346,95.0289,95.0961,9744.0
2022-07-21 14:55:00,99.01,99.06,98.96,98.99,12990.0,95.0961,95.1442,95.0481,95.0769,12990.0
2022-07-21 15:00:00,98.99,99.16,98.98,99.1,17104.0,95.0769,95.2402,95.0673,95.1826,17104.0
2022-07-21 15:05:00,99.13,99.25,99.1,99.23,11216.0,95.2114,95.3267,95.1826,95.3074,11216.0
2022-07-21 15:10:00,99.26,99.26,99.09,99.09,34834.0,95.3363,95.3363,95.173,95.173,34834.0
2022-07-21 15:15:00,99.11,99.16,99.04,99.16,13556.0,95.1922,95.2402,95.125,95.2402,13556.0
2022-07-21 15:20:00,99.17,99.2,99.14,99.16,13356.0,95.2498,95.2786,95.221,95.2402,13356.0
2022-07-21 15:25:00,99.16,99.2,99.13,99.15,17101.0,95.2402,95.2786,95.2114,95.2306,17101.0
2022-07-21 15:30:00,99.16,99.16,99.06,99.13,25498.0,95.2402,95.2402,95.1442,95.2114,25498.0
2022-07-21 15:35:00,99.14,99.26,99.1,99.23,60362.0,95.221,95.3363,95.1826,95.3074,60362.0
2022-07-21 15:40:00,99.24,99.41,99.24,99.36,42680.0,95.317,95.4803,95.317,95.4323,42680.0
2022-07-21 15:45:00,99.35,99.38,99.25,99.28,45919.0,95.4227,95.4515,95.3267,95.3555,45919.0
2022-07-21 15:50:00,99.28,99.48,99.28,99.45,76945.0,95.3555,95.5476,95.3555,95.5187,76945.0
2022-07-21 15:55:00,99.43,99.59,99.4,99.47,183673.0,95.4995,95.6532,95.4707,95.538,183673.0
2022-07-22 09:30:00,99.48,100.37,99.06,100.37,55529.0,95.5476,96.4024,95.1442,96.4024,55529.0
2022-07-22 09:35:00,100.28,100.49,100.08,100.23,22708.0,96.3159,96.5176,96.1238,96.2679,22708.0
2022-07-22 09:40:00,100.32,100.32,100.11,100.15,10863.0,96.3544,96.3544,96.1527,96.1911,10863.0
2022-07-22 09:45:00,100.19,100.24,99.87,100.09,30555.0,96.2295,96.2775,95.9221,96.1334,30555.0
2022-07-22 09:50:00,100.11,100.12,99.64,99.76,11421.0,96.1527,96.1623,95.7012,95.8165,11421.0
2022-07-22 09:55:00,99.77,99.86,99.49,99.59,52387.0,95.8261,95.9125,95.5572,95.6532,52387.0
2022-07-22 10:00:00,99.61,99.63,99.3,99.32,19051.0,95.6724,95.6916,95.3747,95.3939,19051.0
2022-07-22 10:05:00,99.31,99.48,99.12,99.43,42824.0,95.3843,95.5476,95.2018,95.4995,42824.0
2022-07-22 10:10:00,99.44,99.87,99.38,99.87,13495.0,95.5091,95.9221,95.4515,95.9221,13495.0
2022-07-22 10:15:00,99.85,100.09,99.85,100.01,18076.0,95.9029,96.1334,95.9029,96.0566,18076.0
2022-07-22 10:20:00,100.03,100.06,99.77,99.8,32135.0,96.0758,96.1046,95.8261,95.8549,32135.0
2022-07-22 10:25:00,99.81,99.86,99.68,99.85,29996.0,95.8645,95.9125,95.7397,95.9029,29996.0
2022-07-22 10:30:00,99.83,99.85,99.72,99.74,21905.0,95.8837,95.9029,95.7781,95.7973,21905.0
2022-07-22 10:35:00,99.72,99.79,99.65,99.77,21222.0,95.7781,95.8453,95.7108,95.8261,21222.0
2022-07-22 10:40:00,99.77,99.92,99.76,99.89,18205.0,95.8261,95.9702,95.8165,95.9414,18205.0
2022-07-22 10:45:00,99.89,99.98,99.8,99.97,12281.0,95.9414,96.0278,95.8549,96.0182,12281.0
2022-07-22 10:50:00,99.95,100.09,99.9,100.06,15934.0,95.999,96.1334,95.951,96.1046,15934.0
2022-07-22 10:55:00,100.08,100.16,99.99,100.01,16806.0,96.1238,96.2007,96.0374,96.0566,16806.0
2022-07-22 11:00:00,100.03,100.04,99.8,99.83,16784.0,96.0758,96.0854,95.8549,95.8837,16784.0
2022-07-22 11:05:00,99.81,99.94,99.79,99.82,11553.0,95.8645,95.9894,95.8453,95.8741,11553.0
2022-07-22 11:10:00,99.8,99.8,99.61,99.67,7013.0,95.8549,95.8549,95.6724,95.7301,7013.0
2022-07-22 11:15:00,99.69,99.69,99.55,99.64,7930.0,95.7493,95.7493,95.6148,95.7012,7930.0
2022-07-22 11:20:00,99.64,99.66,99.55,99.55,46540.0,95.7012,95.7204,95.6148,95.6148,46540.0
2022-07-22 11:25:00,99.56,99.67,99.56,99.59,6287.0,95.6244,95.7301,95.6244,95.6532,6287.0
2022-07-22 11:30:00,99.57,99.65,99.45,99.57,21833.0,95.634,95.7108,95.5187,95.634,21833.0
2022-07-22 11:35:00,99.59,99.65,99.56,99.64,43304.0,95.6532,95.7108,95.6244,95.7012,43304.0
2022-07-22 11:40:00,99.63,99.69,99.57,99.64,13538.0,95.6916,95.7493,95.634,95.7012,13538.0
2022-07-22 11:45:00,99.64,99.64,99.51,99.6,16870.0,95.7012,95.7012,95.5764,95.6628,16870.0
2022-07-22 11:50:00,99.59,99.62,99.54,99.62,5582.0,95.6532,95.682,95.6052,95.682,5582.0
2022-07-22 11:55:00,99.6,99.62,99.54,99.59,20044.0,95.6628,95.682,95.6052,95.6532,20044.0
2022-07-22 12:00:00,99.62,99.65,99.46,99.47,25978.0,95.682,95.7108,95.5284,95.538,25978.0
2022-07-22 12:05:00,99.51,99.56,99.42,99.51,43071.0,95.5764,95.6244,95.4899,95.5764,43071.0
2022-07-22 12:10:00,99.51,99.51,99.41,99.45,7824.0,95.5764,95.5764,95.4803,95.5187,7824.0
2022-07-22 12:15:00,99.46,99.52,99.4,99.46,7716.0,95.5284,95.586,95.4707,95.5284,7716.0
2022-07-22 12:20:00,99.43,99.52,99.37,99.48,17832.0,95.4995,95.586,95.4419,95.5476,17832.0
2022-07-22 12:25:00,99.48,99.61,99.41,99.51,59817.0,95.5476,95.6724,95.4803,95.5764,59817.0
2022-07-22 12:30:00,99.51,99.67,99.48,99.65,40388.0,95.5764,95.7301,95.5476,95.7108,40388.0
2022-07-22 12:35:00,99.64,99.67,99.55,99.56,16955.0,95.7012,95.7301,95.6148,95.6244,16955.0
2022-07-22 12:40:00,99.57,99.62,99.45,99.45,20319.0,95.634,95.682,95.5187,95.5187,20319.0
2022-07-22 12:45:00,99.44,99.59,99.44,99.59,12224.0,95.5091,95.6532,95.5091,95.6532,12224.0
2022-07-22 12:50:00,99.56,99.61,99.55,99.55,16801.0,95.6244,95.6724,95.6148,95.6148,16801.0
2022-07-22 12:55:00,99.58,99.58,99.54,99.56,11799.0,95.6436,95.6436,95.6052,95.6244,11799.0
2022-07-22 13:00:00,99.55,99.57,99.4,99.46,53840.0,95.6148,95.634,95.4707,95.5284,53840.0
2022-07-22 13:05:00,99.49,99.65,99.49,99.59,28362.0,95.5572,95.7108,95.5572,95.6532,28362.0
2022-07-22 13:10:00,99.57,99.58,99.34,99.34,10279.0,95.634,95.6436,95.4131,95.4131,10279.0
2022-07-22 13:15:00,99.33,99.33,99.11,99.11,11447.0,95.4035,95.4035,95.1922,95.1922,11447.0
2022-07-22 13:20:00,99.11,99.15,98.99,99.01,10605.0,95.1922,95.2306,95.0769,95.0961,10605.0
2022-07-22 13:25:00,99.0,99.03,98.92,99.0,11686.0,95.0865,95.1153,95.0097,95.0865,11686.0
2022-07-22 13:30:00,98.98,98.98,98.72,98.73,10669.0,95.0673,95.0673,94.8176,94.8272,10669.0
2022-07-22 13:35:00,98.71,98.71,98.59,98.71,9759.0,94.808,94.808,94.6927,94.808,9759.0
2022-07-22 13:40:00,98.72,98.76,98.68,98.76,7313.0,94.8176,94.856,94.7792,94.856,7313.0
2022-07-22 13:45:00,98.74,98.79,98.59,98.59,5923.0,94.8368,94.8848,94.6927,94.6927,5923.0
2022-07-22 13:50:00,98.57,98.58,98.47,98.48,6358.0,94.6735,94.6831,94.5775,94.5871,6358.0
2022-07-22 13:55:00,98.5,98.61,98.48,98.59,6598.0,94.6063,94.712,94.5871,94.6927,6598.0
2022-07-22 14:00:00,98.62,98.65,98.4,98.4,10236.0,94.7216,94.7504,94.5103,94.5103,10236.0
2022-07-22 14:05:00,98.39,98.49,98.38,98.38,5992.0,94.5006,94.5967,94.491,94.491,5992.0
2022-07-22 14:10:00,98.35,98.5,98.29,98.5,4500.0,94.4622,94.6063,94.4046,94.6063,4500.0
2022-07-22 14:15:00,98.49,98.54,98.42,98.48,6925.0,94.5967,94.6447,94.5295,94.5871,6925.0
2022-07-22 14:20:00,98.47,98.49,98.43,98.45,4086.0,94.5775,94.5967,94.5391,94.5583,4086.0
2022-07-22 14:25:00,98.43,98.47,98.41,98.46,8046.0,94.5391,94.5775,94.5199,94.5679,8046.0
2022-07-22 14:30:00,98.43,98.47,98.31,98.45,6760.0,94.5391,94.5775,94.4238,94.5583,6760.0
2022-07-22 14:35:00,98.45,98.47,98.35,98.43,5371.0,94.5583,94.5775,94.4622,94.5391,5371.0
2022-07-22 14:40:00,98.4,98.41,98.34,98.35,8749.0,94.5103,94.5199,94.4526,94.4622,8749.0
2022-07-22 14:45:00,98.36,98.39,98.32,98.35,3730.0,94.4718,94.5006,94.4334,94.4622,3730.0
2022-07-22 14:50:00,98.38,98.41,98.29,98.4,10956.0,94.491,94.5199,94.4046,94.5103,10956.0
2022-07-22 14:55:00,98.41,98.48,98.41,98.46,4349.0,94.5199,94.5871,94.5199,94.5679,4349.0
2022-07-22 15:00:00,98.4,98.49,98.38,98.48,4458.0,94.5103,94.5967,94.491,94.5871,4458.0
2022-07-22 15:05:00,98.48,98.52,98.42,98.49,7039.0,94.5871,94.6255,94.5295,94.5967,7039.0
2022-07-22 15:10:00,98.5,98.7,98.43,98.69,7411.0,94.6063,94.7984,94.5391,94.7888,7411.0
2022-07-22 15:15:00,98.68,98.68,98.55,98.59,12529.0,94.7792,94.7792,94.6543,94.6927,12529.0
2022-07-22 15:20:00,98.61,98.74,98.61,98.74,11202.0,94.712,94.8368,94.712,94.8368,11202.0
2022-07-22 15:25:00,98.72,98.81,98.65,98.81,12837.0,94.8176,94.904,94.7504,94.904,12837.0
2022-07-22 15:30:00,98.82,98.87,98.75,98.79,14642.0,94.9137,94.9617,94.8464,94.8848,14642.0
2022-07-22 15:35:00,98.78,98.84,98.77,98.79,14685.0,94.8752,94.9329,94.8656,94.8848,14685.0
2022-07-22 15:40:00,98.81,98.9,98.8,98.81,16068.0,94.904,94.9905,94.8944,94.904,16068.0
2022-07-22 15:45:00,98.8,98.93,98.75,98.87,21903.0,94.8944,95.0193,94.8464,94.9617,21903.0
2022-07-22 15:50:00,98.88,99.07,98.88,99.03,38304.0,94.9713,95.1538,94.9713,95.1153,38304.0
2022-07-22 15:55:00,99.02,99.18,99.01,99.16,99688.0,95.1057,95.2594,95.0961,95.2402,99688.0
2022-07-25 09:30:00,99.41,99.69,99.14,99.37,24176.0,95.4803,95.7493,95.221,95.4419,24176.0
2022-07-25 09:35:00,99.36,99.48,98.86,98.87,10887.0,95.4323,95.5476,94.9521,94.9617,10887.0
2022-07-25 09:40:00,98.83,99.11,98.8,98.95,12852.0,94.9233,95.1922,94.8944,95.0385,12852.0
2022-07-25 09:45:00,98.98,98.99,98.82,98.89,23321.0,95.0673,95.0769,94.9137,94.9809,23321.0
2022-07-25 09:50:00,98.92,99.35,98.92,99.28,20827.0,95.0097,95.4227,95.0097,95.3555,20827.0
2022-07-25 09:55:00,99.27,99.42,99.2,99.36,12542.0,95.3459,95.4899,95.2786,95.4323,12542.0
2022-07-25 10:00:00,99.37,99.48,99.23,99.25,13360.0,95.4419,95.5476,95.3074,95.3267,13360.0
2022-07-25 10:05:00,99.25,99.33,99.1,99.25,21939.0,95.3267,95.4035,95.1826,95.3267,21939.0
2022-07-25 10:10:00,99.24,99.34,99.2,99.26,8676.0,95.317,95.4131,95.2786,95.3363,8676.0
2022-07-25 10:15:00,99.24,99.24,98.99,99.07,8187.0,95.317,95.317,95.0769,95.1538,8187.0
2022-07-25 10:20:00,99.04,99.14,99.0,99.08,15245.0,95.125,95.221,95.0865,95.1634,15245.0
2022-07-25 10:25:00,99.11,99.17,98.86,98.94,16048.0,95.1922,95.2498,94.9521,95.0289,16048.0
2022-07-25 10:30:00,98.94,99.02,98.87,99.01,6833.0,95.0289,95.1057,94.9617,95.0961,6833.0
2022-07-25 10:35:00,98.96,98.98,98.8,98.92,5493.0,95.0481,95.0673,94.8944,95.0097,5493.0
2022-07-25 10:40:00,98.93,99.23,98.9,99.23,8632.0,95.0193,95.3074,94.9905,95.3074,8632.0
2022-07-25 10:45:00,99.23,99.3,99.14,99.3,9251.0,95.3074,95.3747,95.221,95.3747,9251.0
2022-07-25 10:50:00,99.29,99.37,99.24,99.35,9065.0,95.3651,95.4419,95.317,95.4227,9065.0
2022-07-25 10:55:00,99.33,99.44,99.31,99.31,4591.0,95.4035,95.5091,95.3843,95.3843,4591.0
2022-07-25 11:00:00,99.31,99.33,99.15,99.18,8995.0,95.3843,95.4035,95.2306,95.2594,8995.0
2022-07-25 11:05:00,99.21,99.4,99.18,99.38,10201.0,95.2882,95.4707,95.2594,95.4515,10201.0
2022-07-25 11:10:00,99.36,99.43,99.18,99.22,5023.0,95.4323,95.4995,95.2594,95.2978,5023.0
2022-07-25 11:15:00,99.17,99.29,99.13,99.25,4929.0,95.2498,95.3651,95.2114,95.3267,4929.0
2022-07-25 11:20:00,99.25,99.41,99.24,99.41,16263.0,95.3267,95.4803,95.317,95.4803,16263.0
2022-07-25 11:25:00,99.41,99.5,99.37,99.49,8422.0,95.4803,95.5668,95.4419,95.5572,8422.0
2022-07-25 11:30:00,99.49,99.65,99.46,99.64,5664.0,95.5572,95.7108,95.5284,95.7012,5664.0
2022-07-25 11:35:00,99.64,99.66,99.55,99.6,5984.0,95.7012,95.7204,95.6148,95.6628,5984.0
2022-07-25 11:40:00,99.57,99.57,99.45,99.47,6188.0,95.634,95.634,95.5187,95.538,6188.0
2022-07-25 11:45:00,99.47,99.6,99.47,99.55,4965.0,95.538,95.6628,95.538,95.6148,4965.0
2022-07-25 11:50:00,99.54,99.57,99.44,99.53,5202.0,95.6052,95.634,95.5091,95.5956,5202.0
2022-07-25 11:55:00,99.56,99.58,99.44,99.47,6261.0,95.6244,95.6436,95.5091,95.538,6261.0
2022-07-25 12:00:00,99.47,99.59,99.44,99.58,8290.0,95.538,95.6532,95.5091,95.6436,8290.0
2022-07-25 12:05:00,99.58,99.66,99.56,99.59,21423.0,95.6436,95.7204,95.6244,95.6532,21423.0
2022-07-25 12:10:00,99.58,99.6,99.32,99.32,30257.0,95.6436,95.6628,95.3939,95.3939,30257.0
2022-07-25 12:15:00,99.31,99.31,99.17,99.26,7478.0,95.3843,95.3843,95.2498,95.3363,7478.0
2022-07-25 12:20:00,99.34,99.38,99.29,99.34,7793.0,95.4131,95.4515,95.3651,95.4131,7793.0
2022-07-25 12:25:00,99.35,99.35,99.26,99.32,9268.0,95.4227,95.4227,95.3363,95.3939,9268.0
2022-07-25 12:30:00,99.32,99.44,99.27,99.4,4739.0,95.3939,95.5091,95.3459,95.4707,4739.0
2022-07-25 12:35:00,99.42,99.44,99.35,99.35,8086.0,95.4899,95.5091,95.4227,95.4227,8086.0
2022-07-25 12:40:00,99.35,99.5,99.35,99.42,4492.0,95.4227,95.5668,95.4227,95.4899,4492.0
2022-07-25 12:45:00,99.42,99.53,99.41,99.47,6381.0,95.4899,95.5956,95.4803,95.538,6381.0
2022-07-25 12:50:00,99.43,99.44,99.34,99.43,5994.0,95.4995,95.5091,95.4131,95.4995,5994.0
2022-07-25 12:55:00,99.44,99.45,99.28,99.29,5234.0,95.5091,95.5187,95.3555,95.3651,5234.0
2022-07-25 13:00:00,99.3,99.34,99.25,99.34,8438.0,95.3747,95.4131,95.3267,95.4131,8438.0
2022-07-25 13:05:00,99.33,99.38,99.3,99.38,7782.0,95.4035,95.4515,95.3747,95.4515,7782.0
2022-07-25 13:10:00,99.38,99.39,99.26,99.26,8133.0,95.4515,95.4611,95.3363,95.3363,8133.0
2022-07-25 13:15:00,99.28,99.32,99.25,99.27,5528.0,95.3555,95.3939,95.3267,95.3459,5528.0
2022-07-25 13:20:00,99.28,99.31,99.14,99.15,9909.0,95.3555,95.3843,95.221,95.2306,9909.0
2022-07-25 13:25:00,99.15,99.18,99.09,99.09,4637.0,95.2306,95.2594,95.173,95.173,4637.0
2022-07-25 13:30:00,99.06,99.07,98.95,98.96,8624.0,95.1442,95.1538,95.0385,95.0481,8624.0
2022-07-25 13:35:00,98.97,99.01,98.88,98.93,9270.0,95.0577,95.0961,94.9713,95.0193,9270.0
2022-07-25 13:40:00,98.89,98.93,98.78,98.8,13592.0,94.9809,95.0193,94.8752,94.8944,13592.0
2022-07-25 13:45:00,98.79,98.88,98.79,98.82,6276.0,94.8848,94.9713,94.8848,94.9137,6276.0
2022-07-25 13:50:00,98.82,98.93,98.8,98.93,9047.0,94.9137,95.0193,94.8944,95.0193,9047.0
2022-07-25 13:55:00,98.9,98.9,98.76,98.78,4904.0,94.9905,94.9905,94.856,94.8752,4904.0
2022-07-25 14:00:00,98.77,98.77,98.65,98.67,6535.0,94.8656,94.8656,94.7504,94.7696,6535.0
2022-07-25 14:05:00,98.63,98.74,98.62,98.66,7824.0,94.7312,94.8368,94.7216,94.76,7824.0
2022-07-25 14:10:00,98.66,98.66,98.58,98.6,1940.0,94.76,94.76,94.6831,94.7023,1940.0
2022-07-25 14:15:00,98.58,98.58,98.43,98.44,6179.0,94.6831,94.6831,94.5391,94.5487,6179.0
2022-07-25 14:20:00,98.43,98.5,98.39,98.5,7668.0,94.5391,94.6063,94.5006,94.6063,7668.0
2022-07-25 14:25:00,98.47,98.48,98.28,98.32,18692.0,94.5775,94.5871,94.395,94.4334,18692.0
2022-07-25 14:30:00,98.31,98.33,98.18,98.26,22828.0,94.4238,94.443,94.2989,94.3758,22828.0
2022-07-25 14:35:00,98.27,98.35,98.27,98.27,4978.0,94.3854,94.4622,94.3854,94.3854,4978.0
2022-07-25 14:40:00,98.29,98.35,98.25,98.29,6427.0,94.4046,94.4622,94.3662,94.4046,6427.0
2022-07-25 14:45:00,98.31,98.31,98.16,98.21,7312.0,94.4238,94.4238,94.2797,94.3278,7312.0
2022-07-25 14:50:00,98.23,98.26,98.21,98.22,9292.0,94.347,94.3758,94.3278,94.3374,9292.0
2022-07-25 14:55:00,98.21,98.26,98.19,98.22,7171.0,94.3278,94.3758,94.3086,94.3374,7171.0
2022-07-25 15:00:00,98.21,98.28,98.15,98.17,14477.0,94.3278,94.395,94.2701,94.2893,14477.0
2022-07-25 15:05:00,98.16,98.23,98.12,98.22,17979.0,94.2797,94.347,94.2413,94.3374,17979.0
2022-07-25 15:10:00,98.21,98.23,98.17,98.22,7693.0,94.3278,94.347,94.2893,94.3374,7693.0
2022-07-25 15:15:00,98.21,98.23,98.1,98.19,11524.0,94.3278,94.347,94.2221,94.3086,11524.0
2022-07-25 15:20:00,98.18,98.32,98.15,98.29,14414.0,94.2989,94.4334,94.2701,94.4046,14414.0
2022-07-25 15:25:00,98.31,98.36,98.28,98.3,9055.0,94.4238,94.4718,94.395,94.4142,9055.0
2022-07-25 15:30:00,98.27,98.37,98.23,98.27,18487.0,94.3854,94.4814,94.347,94.3854,18487.0
2022-07-25 15:35:00,98.28,98.51,98.28,98.48,34254.0,94.395,94.6159,94.395,94.5871,34254.0
2022-07-25 15:40:00,98.5,98.57,98.45,98.55,21129.0,94.6063,94.6735,94.5583,94.6543,21129.0
2022-07-25 15:45:00,98.57,98.68,98.57,98.64,38602.0,94.6735,94.7792,94.6735,94.7408,38602.0
2022-07-25 15:50:00,98.66,98.85,98.62,98.84,34677.0,94.76,94.9425,94.7216,94.9329,34677.0
2022-07-25 15:55:00,98.84,99.06,98.82,98.98,94069.0,94.9329,95.1442,94.9137,95.0673,94069.0
2022-07-26 09:30:00,98.23,98.57,98.08,98.24,42471.0,94.347,94.6735,94.2029,94.3566,42471.0
2022-07-26 09:35:00,98.15,98.53,98.15,98.42,17135.0,94.2701,94.6351,94.2701,94.5295,17135.0
2022-07-26 09:40:00,98.41,98.48,98.32,98.36,6527.0,94.5199,94.5871,94.4334,94.4718,6527.0
2022-07-26 09:45:00,98.33,98.46,98.2,98.26,10973.0,94.443,94.5679,94.3182,94.3758,10973.0
2022-07-26 09:50:00,98.23,98.36,97.89,97.91,15806.0,94.347,94.4718,94.0204,94.0396,15806.0
2022-07-26 09:55:00,97.91,98.12,97.82,98.0,33981.0,94.0396,94.2413,93.9532,94.1261,33981.0
2022-07-26 10:00:00,97.95,98.0,97.84,97.98,12331.0,94.078,94.1261,93.9724,94.1069,12331.0
2022-07-26 10:05:00,97.94,97.99,97.79,97.8,12738.0,94.0684,94.1165,93.9244,93.934,12738.0
2022-07-26 10:10:00,97.8,97.84,97.55,97.56,8821.0,93.934,93.9724,93.6939,93.7035,8821.0
2022-07-26 10:15:00,97.56,97.89,97.45,97.89,14674.0,93.7035,94.0204,93.5978,94.0204,14674.0
2022-07-26 10:20:00,97.89,97.91,97.37,97.47,64744.0,94.0204,94.0396,93.521,93.617,64744.0
2022-07-26 10:25:00,97.48,97.48,97.32,97.33,14834.0,93.6266,93.6266,93.4729,93.4826,14834.0
2022-07-26 10:30:00,97.34,97.34,97.19,97.19,14513.0,93.4922,93.4922,93.3481,93.3481,14513.0
2022-07-26 10:35:00,97.2,97.2,97.02,97.02,13676.0,93.3577,93.3577,93.1848,93.1848,13676.0
2022-07-26 10:40:00,97.02,97.07,96.92,96.92,11898.0,93.1848,93.2328,93.0888,93.0888,11898.0
2022-07-26 10:45:00,96.95,97.06,96.92,96.94,44235.0,93.1176,93.2232,93.0888,93.108,44235.0
2022-07-26 10:50:00,96.94,97.08,96.9,97.04,7177.0,93.108,93.2424,93.0695,93.204,7177.0
2022-07-26 10:55:00,97.05,97.14,96.99,97.13,5782.0,93.2136,93.3001,93.156,93.2905,5782.0
2022-07-26 11:00:00,97.15,97.36,97.14,97.34,7590.0,93.3097,93.5114,93.3001,93.4922,7590.0
2022-07-26 11:05:00,97.31,97.35,97.21,97.3,10748.0,93.4633,93.5018,93.3673,93.4537,10748.0
2022-07-26 11:10:00,97.34,97.36,97.23,97.35,12280.0,93.4922,93.5114,93.3865,93.5018,12280.0
2022-07-26 11:15:00,97.36,97.51,97.36,97.42,6228.0,93.5114,93.6554,93.5114,93.569,6228.0
2022-07-26 11:20:00,97.43,97.47,97.34,97.42,15438.0,93.5786,93.617,93.4922,93.569,15438.0
2022-07-26 11:25:00,97.42,97.42,97.26,97.3,7095.0,93.569,93.569,93.4153,93.4537,7095.0
2022-07-26 11:30:00,97.27,97.27,97.18,97.26,12961.0,93.4249,93.4249,93.3385,93.4153,12961.0
2022-07-26 11:35:00,97.27,97.33,97.17,97.17,4793.0,93.4249,93.4826,93.3289,93.3289,4793.0
2022-07-26 11:40:00,97.18,97.22,97.15,97.18,7070.0,93.3385,93.3769,93.3097,93.3385,7070.0
2022-07-26 11:45:00,97.14,97.19,97.12,97.15,13214.0,93.3001,93.3481,93.2809,93.3097,13214.0
2022-07-26 11:50:00,97.12,97.16,96.93,96.98,8542.0,93.2809,93.3193,93.0984,93.1464,8542.0
2022-07-26 11:55:00,96.97,97.05,96.96,97.01,4800.0,93.1368,93.2136,93.1272,93.1752,4800.0
2022-07-26 12:00:00,96.96,96.96,96.87,96.92,3351.0,93.1272,93.1272,93.0407,93.0888,3351.0
2022-07-26 12:05:00,96.92,96.93,96.83,96.88,4637.0,93.0888,93.0984,93.0023,93.0503,4637.0
2022-07-26 12:10:00,96.88,96.89,96.77,96.83,4956.0,93.0503,93.0599,92.9447,93.0023,4956.0
2022-07-26 12:15:00,96.86,97.05,96.86,97.05,8237.0,93.0311,93.2136,93.0311,93.2136,8237.0
2022-07-26 12:20:00,97.05,97.05,96.87,96.98,5323.0,93.2136,93.2136,93.0407,93.1464,5323.0
2022-07-26 12:25:00,96.97,97.02,96.93,96.96,6366.0,93.1368,93.1848,93.0984,93.1272,6366.0
2022-07-26 12:30:00,96.97,97.02,96.96,97.01,2673.0,93.1368,93.1848,93.1272,93.1752,2673.0
2022-07-26 12:35:00,97.02,97.09,96.99,97.01,3642.0,93.1848,93.252,93.156,93.1752,3642.0
2022-07-26 12:40:00,97.02,97.02,96.9,96.94,5108.0,93.1848,93.1848,93.0695,93.108,5108.0
2022-07-26 12:45:00,96.93,96.98,96.85,96.94,6368.0,93.0984,93.1464,93.0215,93.108,6368.0
2022-07-26 12:50:00,96.96,97.02,96.93,97.02,3573.0,93.1272,93.1848,93.0984,93.1848,3573.0
2022-07-26 12:55:00,96.99,97.0,96.94,96.97,7785.0,93.156,93.1656,93.108,93.1368,7785.0
2022-07-26 13:00:00,96.93,97.01,96.86,97.01,3609.0,93.0984,93.1752,93.0311,93.1752,3609.0
2022-07-26 13:05:00,97.04,97.13,96.99,97.13,6763.0,93.204,93.2905,93.156,93.2905,6763.0
2022-07-26 13:10:00,97.15,97.21,97.07,97.07,4556.0,93.3097,93.3673,93.2328,93.2328,4556.0
2022-07-26 13:15:00,97.08,97.09,97.0,97.02,8561.0,93.2424,93.252,93.1656,93.1848,8561.0
2022-07-26 13:20:00,97.01,97.17,97.0,97.17,6892.0,93.1752,93.3289,93.1656,93.3289,6892.0
2022-07-26 13:25:00,97.17,97.24,97.15,97.22,6425.0,93.3289,93.3961,93.3097,93.3769,6425.0
2022-07-26 13:30:00,97.22,97.28,97.07,97.11,8390.0,93.3769,93.4345,93.2328,93.2712,8390.0
2022-07-26 13:35:00,97.08,97.1,97.01,97.03,4490.0,93.2424,93.2616,93.1752,93.1944,4490.0
2022-07-26 13:40:00,97.02,97.05,96.96,96.99,7235.0,93.1848,93.2136,93.1272,93.156,7235.0
2022-07-26 13:45:00,96.99,97.0,96.91,96.98,7891.0,93.156,93.1656,93.0792,93.1464,7891.0
2022-07-26 13:50:00,96.98,97.07,96.98,97.01,8473.0,93.1464,93.2328,93.1464,93.1752,8473.0
2022-07-26 13:55:00,96.97,97.0,96.91,96.97,9033.0,93.1368,93.1656,93.0792,93.1368,9033.0
2022-07-26 14:00:00,96.95,97.24,96.95,97.23,8252.0,93.1176,93.3961,93.1176,93.3865,8252.0
2022-07-26 14:05:00,97.25,97.32,97.17,97.17,7996.0,93.4057,93.4729,93.3289,93.3289,7996.0
2022-07-26 14:10:00,97.2,97.28,97.17,97.23,7248.0,93.3577,93.4345,93.3289,93.3865,7248.0
2022-07-26 14:15:00,97.21,97.24,97.16,97.22,10735.0,93.3673,93.3961,93.3193,93.3769,10735.0
2022-07-26 14:20:00,97.21,97.31,97.18,97.3,9434.0,93.3673,93.4633,93.3385,93.4537,9434.0
2022-07-26 14:25:00,97.28,97.29,97.24,97.24,7677.0,93.4345,93.4441,93.3961,93.3961,7677.0
2022-07-26 14:30:00,97.25,97.3,97.24,97.29,7805.0,93.4057,93.4537,93.3961,93.4441,7805.0
2022-07-26 14:35:00,97.29,97.43,97.29,97.4,11313.0,93.4441,93.5786,93.4441,93.5498,11313.0
2022-07-26 14:40:00,97.4,97.46,97.38,97.44,7819.0,93.5498,93.6074,93.5306,93.5882,7819.0
2022-07-26 14:45:00,97.42,97.44,97.35,97.37,6846.0,93.569,93.5882,93.5018,93.521,6846.0
2022-07-26 14:50:00,97.36,97.44,97.34,97.44,6923.0,93.5114,93.5882,93.4922,93.5882,6923.0
2022-07-26 14:55:00,97.42,97.55,97.41,97.53,6534.0,93.569,93.6939,93.5594,93.6746,6534.0
2022-07-26 15:00:00,97.53,97.62,97.51,97.54,11982.0,93.6746,93.7611,93.6554,93.6842,11982.0
2022-07-26 15:05:00,97.55,97.56,97.45,97.5,7999.0,93.6939,93.7035,93.5978,93.6458,7999.0
2022-07-26 15:10:00,97.49,97.66,97.48,97.64,7621.0,93.6362,93.7995,93.6266,93.7803,7621.0
2022-07-26 15:15:00,97.65,97.66,97.59,97.6,23142.0,93.7899,93.7995,93.7323,93.7419,23142.0
2022-07-26 15:20:00,97.59,97.61,97.53,97.55,11576.0,93.7323,93.7515,93.6746,93.6939,11576.0
2022-07-26 15:25:00,97.55,97.64,97.52,97.64,11234.0,93.6939,93.7803,93.665,93.7803,11234.0
2022-07-26 15:30:00,97.65,97.69,97.58,97.66,15837.0,93.7899,93.8283,93.7227,93.7995,15837.0
2022-07-26 15:35:00,97.66,97.69,97.59,97.69,17056.0,93.7995,93.8283,93.7323,93.8283,17056.0
2022-07-26 15:40:00,97.69,97.7,97.6,97.6,14977.0,93.8283,93.8379,93.7419,93.7419,14977.0
2022-07-26 15:45:00,97.6,97.6,97.48,97.53,21753.0,93.7419,93.7419,93.6266,93.6746,21753.0
2022-07-26 15:50:00,97.54,97.74,97.5,97.73,42035.0,93.6842,93.8763,93.6458,93.8667,42035.0
2022-07-26 15:55:00,97.75,97.8,97.58,97.62,104184.0,93.8859,93.934,93.7227,93.7611,104184.0
2022-07-27 09:30:00,97.65,97.99,97.41,97.52,41652.0,93.7899,94.1165,93.5594,93.665,41652.0
2022-07-27 09:35:00,97.55,97.74,97.22,97.22,7974.0,93.6939,93.8763,93.3769,93.3769,7974.0
2022-07-27 09:40:00,97.23,97.24,96.46,96.91,29795.0,93.3865,93.3961,92.6469,93.0792,29795.0
2022-07-27 09:45:00,96.91,97.04,96.83,97.03,17067.0,93.0792,93.204,93.0023,93.1944,17067.0
2022-07-27 09:50:00,97.03,97.07,96.81,96.87,22667.0,93.1944,93.2328,92.9831,93.0407,22667.0
2022-07-27 09:55:00,96.82,97.0,96.66,96.96,26553.0,92.9927,93.1656,92.839,93.1272,26553.0
2022-07-27 10:00:00,96.97,97.19,96.87,97.19,12714.0,93.1368,93.3481,93.0407,93.3481,12714.0
2022-07-27 10:05:00,97.21,97.31,96.83,96.93,16174.0,93.3673,93.4633,93.0023,93.0984,16174.0
2022-07-27 10:10:00,96.93,96.97,96.79,96.83,34492.0,93.0984,93.1368,92.9639,93.0023,34492.0
2022-07-27 10:15:00,96.85,96.97,96.81,96.95,9952.0,93.0215,93.1368,92.9831,93.1176,9952.0
2022-07-27 10:20:00,96.97,97.04,96.8,96.85,12898.0,93.1368,93.204,92.9735,93.0215,12898.0
2022-07-27 10:25:00,96.88,97.11,96.81,97.01,9255.0,93.0503,93.2712,92.9831,93.1752,9255.0
2022-07-27 10:30:00,96.98,97.07,96.98,97.03,7635.0,93.1464,93.2328,93.1464,93.1944,7635.0
2022-07-27 10:35:00,97.06,97.2,97.06,97.09,7878.0,93.2232,93.3577,93.2232,93.252,7878.0
2022-07-27 10:40:00,97.11,97.11,96.9,96.9,10569.0,93.2712,93.2712,93.0695,93.0695,10569.0
2022-07-27 10:45:00,96.93,97.08,96.88,96.89,6424.0,93.0984,93.2424,93.0503,93.0599,6424.0
2022-07-27 10:50:00,96.92,97.0,96.88,96.88,5062.0,93.0888,93.1656,93.0503,93.0503,5062.0
2022-07-27 10:55:00,96.9,96.98,96.84,96.89,21045.0,93.0695,93.1464,93.0119,93.0599,21045.0
2022-07-27 11:00:00,96.9,96.99,96.65,96.65,10729.0,93.0695,93.156,92.8294,92.8294,10729.0
2022-07-27 11:05:00,96.67,96.79,96.55,96.63,9650.0,92.8486,92.9639,92.7334,92.8102,9650.0
2022-07-27 11:10:00,96.58,96.66,96.55,96.66,5960.0,92.7622,92.839,92.7334,92.839,5960.0
2022-07-27 11:15:00,96.67,96.7,96.65,96.66,6147.0,92.8486,92.8775,92.8294,92.839,6147.0
2022-07-27 11:20:00,96.66,96.71,96.61,96.71,5727.0,92.839,92.8871,92.791,92.8871,5727.0
2022-07-27 11:25:00,96.75,96.85,96.71,96.8,11059.0,92.9255,93.0215,92.8871,92.9735,11059.0
2022-07-27 11:30:00,96.79,96.9,96.77,96.85,8347.0,92.9639,93.0695,92.9447,93.0215,8347.0
2022-07-27 11:35:00,96.86,96.93,96.79,96.87,16941.0,93.0311,93.0984,92.9639,93.0407,16941.0
2022-07-27 11:40:00,96.86,96.95,96.83,96.91,7049.0,93.0311,93.1176,93.0023,93.0792,7049.0
2022-07-27 11:45:00,96.9,96.99,96.88,96.92,6989.0,93.0695,93.156,93.0503,93.0888,6989.0
2022-07-27 11:50:00,96.93,97.06,96.93,97.03,4788.0,93.0984,93.2232,93.0984,93.1944,4788.0
2022-07-27 11:55:00,97.01,97.04,96.92,96.96,25409.0,93.1752,93.204,93.0888,93.1272,25409.0
2022-07-27 12:00:00,96.96,97.1,96.96,97.08,4356.0,93.1272,93.2616,93.1272,93.2424,4356.0
2022-07-27 12:05:00,97.08,97.08,96.96,97.03,5002.0,93.2424,93.2424,93.1272,93.1944,5002.0
2022-07-27 12:10:00,97.02,97.02,96.89,97.01,9496.0,93.1848,93.1848,93.0599,93.1752,9496.0
2022-07-27 12:15:00,97.01,97.05,96.98,97.01,7250.0,93.1752,93.2136,93.1464,93.1752,7250.0
2022-07-27 12:20:00,97.01,97.01,96.95,97.01,4296.0,93.1752,93.1752,93.1176,93.1752,4296.0
2022-07-27 12:25:00,97.02,97.11,97.01,97.03,8192.0,93.1848,93.2712,93.1752,93.1944,8192.0
2022-07-27 12:30:00,97.03,97.03,96.94,96.99,9961.0,93.1944,93.1944,93.108,93.156,9961.0
2022-07-27 12:35:00,97.0,97.01,96.93,96.99,10651.0,93.1656,93.1752,93.0984,93.156,10651.0
2022-07-27 12:40:00,96.96,97.05,96.96,96.99,5912.0,93.1272,93.2136,93.1272,93.156,5912.0
2022-07-27 12:45:00,96.98,96.98,96.9,96.91,3289.0,93.1464,93.1464,93.0695,93.0792,3289.0
2022-07-27 12:50:00,96.9,96.98,96.9,96.91,4913.0,93.0695,93.1464,93.0695,93.0792,4913.0
2022-07-27 12:55:00,96.91,96.91,96.8,96.82,3856.0,93.0792,93.0792,92.9735,92.9927,3856.0
2022-07-27 13:00:00,96.81,96.84,96.78,96.78,4838.0,92.9831,93.0119,92.9543,92.9543,4838.0
2022-07-27 13:05:00,96.79,96.8,96.67,96.73,4479.0,92.9639,92.9735,92.8486,92.9063,4479.0
2022-07-27 13:10:00,96.74,96.76,96.66,96.74,7867.0,92.9159,92.9351,92.839,92.9159,7867.0
2022-07-27 13:15:00,96.75,96.78,96.69,96.69,3515.0,92.9255,92.9543,92.8678,92.8678,3515.0
2022-07-27 13:20:00,96.65,96.75,96.48,96.51,41816.0,92.8294,92.9255,92.6662,92.695,41816.0
2022-07-27 13:25:00,96.51,96.66,96.49,96.66,32278.0,92.695,92.839,92.6758,92.839,32278.0
2022-07-27 13:30:00,96.66,96.72,96.57,96.64,17481.0,92.839,92.8967,92.7526,92.8198,17481.0
2022-07-27 13:35:00,96.61,96.73,96.61,96.68,12320.0,92.791,92.9063,92.791,92.8582,12320.0
2022-07-27 13:40:00,96.69,96.73,96.65,96.7,13262.0,92.8678,92.9063,92.8294,92.8775,13262.0
2022-07-27 13:45:00,96.68,96.83,96.66,96.8,12323.0,92.8582,93.0023,92.839,92.9735,12323.0
2022-07-27 13:50:00,96.8,96.8,96.68,96.77,12162.0,92.9735,92.9735,92.8582,92.9447,12162.0
2022-07-27 13:55:00,96.77,96.79,96.39,96.66,23824.0,92.9447,92.9639,92.5797,92.839,23824.0
2022-07-27 14:00:00,96.56,96.74,96.43,96.44,18818.0,92.743,92.9159,92.6181,92.6277,18818.0
2022-07-27 14:05:00,96.43,96.52,96.22,96.43,26846.0,92.6181,92.7046,92.4164,92.6181,26846.0
2022-07-27 14:10:00,96.44,96.5,96.42,96.43,12666.0,92.6277,92.6854,92.6085,92.6181,12666.0
2022-07-27 14:15:00,96.4,96.5,96.32,96.42,17178.0,92.5893,92.6854,92.5125,92.6085,17178.0
2022-07-27 14:20:00,96.41,96.5,96.25,96.28,19752.0,92.5989,92.6854,92.4452,92.4741,19752.0
2022-07-27 14:25:00,96.29,96.46,96.26,96.39,13906.0,92.4837,92.6469,92.4548,92.5797,13906.0
2022-07-27 14:30:00,96.39,96.39,96.12,96.17,23358.0,92.5797,92.5797,92.3204,92.3684,23358.0
2022-07-27 14:35:00,96.22,96.79,96.21,96.75,44683.0,92.4164,92.9639,92.4068,92.9255,44683.0
2022-07-27 14:40:00,96.75,97.16,96.75,97.09,41008.0,92.9255,93.3193,92.9255,93.252,41008.0
2022-07-27 14:45:00,97.11,97.13,96.86,96.95,29741.0,93.2712,93.2905,93.0311,93.1176,29741.0
2022-07-27 14:50:00,96.96,97.29,96.89,97.14,16154.0,93.1272,93.4441,93.0599,93.3001,16154.0
2022-07-27 14:55:00,97.17,97.24,96.94,97.04,21521.0,93.3289,93.3961,93.108,93.204,21521.0
2022-07-27 15:00:00,97.05,97.41,97.0,97.41,21206.0,93.2136,93.5594,93.1656,93.5594,21206.0
2022-07-27 15:05:00,97.39,97.5,97.35,97.42,19643.0,93.5402,93.6458,93.5018,93.569,19643.0
2022-07-27 15:10:00,97.44,97.52,97.41,97.47,13080.0,93.5882,93.665,93.5594,93.617,13080.0
2022-07-27 15:15:00,97.48,97.64,97.46,97.59,16312.0,93.6266,93.7803,93.6074,93.7323,16312.0
2022-07-27 15:20:00,97.6,97.66,97.51,97.63,26900.0,93.7419,93.7995,93.6554,93.7707,26900.0
2022-07-27 15:25:00,97.62,97.88,97.62,97.88,8183.0,93.7611,94.0108,93.7611,94.0108,8183.0
2022-07-27 15:30:00,97.9,97.98,97.79,97.95,21849.0,94.03,94.1069,93.9244,94.078,21849.0
2022-07-27 15:35:00,97.96,97.98,97.68,97.74,29535.0,94.0876,94.1069,93.8187,93.8763,29535.0
2022-07-27 15:40:00,97.73,97.89,97.69,97.88,22329.0,93.8667,94.0204,93.8283,94.0108,22329.0
2022-07-27 15:45:00,97.88,97.88,97.71,97.71,45140.0,94.0108,94.0108,93.8475,93.8475,45140.0
2022-07-27 15:50:00,97.71,97.73,97.47,97.61,55644.0,93.8475,93.8667,93.617,93.7515,55644.0
2022-07-27 15:55:00,97.62,97.68,97.4,97.44,155361.0,93.7611,93.8187,93.5498,93.5882,155361.0
2022-07-28 09:30:00,97.99,98.64,97.89,98.45,66661.0,94.1165,94.7408,94.0204,94.5583,66661.0
2022-07-28 09:35:00,98.45,98.59,98.25,98.55,17930.0,94.5583,94.6927,94.3662,94.6543,17930.0
2022-07-28 09:40:00,98.57,98.65,98.31,98.39,19705.0,94.6735,94.7504,94.4238,94.5006,19705.0
2022-07-28 09:45:00,98.42,98.48,98.08,98.17,27639.0,94.5295,94.5871,94.2029,94.2893,27639.0
2022-07-28 09:50:00,98.2,98.37,98.0,98.06,23994.0,94.3182,94.4814,94.1261,94.1837,23994.0
2022-07-28 09:55:00,98.02,98.22,97.87,98.22,8896.0,94.1453,94.3374,94.0012,94.3374,8896.0
2022-07-28 10:00:00,98.25,98.39,98.01,98.01,19154.0,94.3662,94.5006,94.1357,94.1357,19154.0
2022-07-28 10:05:00,98.0,98.08,97.8,97.84,10949.0,94.1261,94.2029,93.934,93.9724,10949.0
2022-07-28 10:10:00,97.9,98.23,97.9,98.12,19445.0,94.03,94.347,94.03,94.2413,19445.0
2022-07-28 10:15:00,98.14,98.48,98.13,98.4,7842.0,94.2605,94.5871,94.2509,94.5103,7842.0
2022-07-28 10:20:00,98.44,98.44,98.15,98.37,10769.0,94.5487,94.5487,94.2701,94.4814,10769.0
2022-07-28 10:25:00,98.42,98.42,98.16,98.21,13334.0,94.5295,94.5295,94.2797,94.3278,13334.0
2022-07-28 10:30:00,98.24,98.29,98.11,98.25,14278.0,94.3566,94.4046,94.2317,94.3662,14278.0
2022-07-28 10:35:00,98.24,98.53,98.24,98.36,12764.0,94.3566,94.6351,94.3566,94.4718,12764.0
2022-07-28 10:40:00,98.35,98.47,98.3,98.47,47930.0,94.4622,94.5775,94.4142,94.5775,47930.0
2022-07-28 10:45:00,98.47,98.76,98.44,98.76,15375.0,94.5775,94.856,94.5487,94.856,15375.0
2022-07-28 10:50:00,98.8,98.86,98.73,98.82,8200.0,94.8944,94.9521,94.8272,94.9137,8200.0
2022-07-28 10:55:00,98.8,99.06,98.76,99.02,14144.0,94.8944,95.1442,94.856,95.1057,14144.0
2022-07-28 11:00:00,99.05,99.15,99.0,99.15,39042.0,95.1346,95.2306,95.0865,95.2306,39042.0
2022-07-28 11:05:00,99.14,99.47,99.14,99.47,42755.0,95.221,95.538,95.221,95.538,42755.0
2022-07-28 11:10:00,99.5,99.61,99.43,99.58,26540.0,95.5668,95.6724,95.4995,95.6436,26540.0
2022-07-28 11:15:00,99.57,99.7,99.5,99.66,13710.0,95.634,95.7589,95.5668,95.7204,13710.0
2022-07-28 11:20:00,99.65,99.78,99.52,99.76,16357.0,95.7108,95.8357,95.586,95.8165,16357.0
2022-07-28 11:25:00,99.76,99.95,99.74,99.95,21449.0,95.8165,95.999,95.7973,95.999,21449.0
2022-07-28 11:30:00,99.96,100.13,99.87,100.13,23266.0,96.0086,96.1719,95.9221,96.1719,23266.0
2022-07-28 11:35:00,100.12,100.33,100.11,100.26,27067.0,96.1623,96.364,96.1527,96.2967,27067.0
2022-07-28 11:40:00,100.29,100.42,100.28,100.42,11714.0,96.3255,96.4504,96.3159,96.4504,11714.0
2022-07-28 11:45:00,100.46,100.56,100.37,100.54,60327.0,96.4888,96.5849,96.4024,96.5657,60327.0
2022-07-28 11:50:00,100.58,100.65,100.39,100.4,11529.0,96.6041,96.6713,96.4216,96.4312,11529.0
2022-07-28 11:55:00,100.42,100.54,100.33,100.33,7700.0,96.4504,96.5657,96.364,96.364,7700.0
2022-07-28 12:00:00,100.33,100.68,100.33,100.64,8077.0,96.364,96.7001,96.364,96.6617,8077.0
2022-07-28 12:05:00,100.65,100.87,100.65,100.77,12840.0,96.6713,96.8826,96.6713,96.7866,12840.0
2022-07-28 12:10:00,100.77,101.04,100.76,100.92,14782.0,96.7866,97.0459,96.777,96.9306,14782.0
2022-07-28 12:15:00,100.94,100.94,100.79,100.8,11305.0,96.9498,96.9498,96.8058,96.8154,11305.0
2022-07-28 12:20:00,100.79,101.0,100.76,100.96,23578.0,96.8058,97.0075,96.777,96.9691,23578.0
2022-07-28 12:25:00,100.98,101.19,100.96,101.09,28228.0,96.9883,97.19,96.9691,97.0939,28228.0
2022-07-28 12:30:00,101.11,101.19,100.95,101.08,26413.0,97.1131,97.19,96.9595,97.0843,26413.0
2022-07-28 12:35:00,101.09,101.37,101.09,101.36,64885.0,97.0939,97.3628,97.0939,97.3532,64885.0
2022-07-28 12:40:00,101.33,101.39,101.21,101.26,13976.0,97.3244,97.3821,97.2092,97.2572,13976.0
2022-07-28 12:45:00,101.28,101.28,101.16,101.21,15078.0,97.2764,97.2764,97.1612,97.2092,15078.0
2022-07-28 12:50:00,101.24,101.54,101.23,101.51,30685.0,97.238,97.5261,97.2284,97.4973,30685.0
2022-07-28 12:55:00,101.49,101.78,101.49,101.58,34461.0,97.4781,97.7566,97.4781,97.5645,34461.0
2022-07-28 13:00:00,101.61,101.74,101.52,101.61,27564.0,97.5934,97.7182,97.5069,97.5934,27564.0
2022-07-28 13:05:00,101.61,101.76,101.58,101.72,17666.0,97.5934,97.7374,97.5645,97.699,17666.0
2022-07-28 13:10:00,101.7,101.74,101.61,101.72,14841.0,97.6798,97.7182,97.5934,97.699,14841.0
2022-07-28 13:15:00,101.7,101.75,101.62,101.67,26689.0,97.6798,97.7278,97.603,97.651,26689.0
2022-07-28 13:20:00,101.67,101.82,101.57,101.8,21489.0,97.651,97.7951,97.5549,97.7759,21489.0
2022-07-28 13:25:00,101.8,102.03,101.8,102.01,18280.0,97.7759,97.9968,97.7759,97.9775,18280.0
2022-07-28 13:30:00,102.01,102.1,101.97,102.06,42392.0,97.9775,98.064,97.9391,98.0256,42392.0
2022-07-28 13:35:00,102.04,102.24,102.03,102.22,18340.0,98.0064,98.1985,97.9968,98.1792,18340.0
2022-07-28 13:40:00,102.22,102.35,102.22,102.26,21560.0,98.1792,98.3041,98.1792,98.2177,21560.0
2022-07-28 13:45:00,102.28,102.44,102.24,102.44,16475.0,98.2369,98.3906,98.1985,98.3906,16475.0
2022-07-28 13:50:00,102.45,102.56,102.37,102.38,43877.0,98.4002,98.5058,98.3233,98.3329,43877.0
2022-07-28 13:55:00,102.39,102.58,102.38,102.54,24031.0,98.3425,98.525,98.3329,98.4866,24031.0
2022-07-28 14:00:00,102.56,102.61,102.44,102.6,25047.0,98.5058,98.5538,98.3906,98.5442,25047.0
2022-07-28 14:05:00,102.62,102.62,102.43,102.52,14299.0,98.5634,98.5634,98.3809,98.4674,14299.0
2022-07-28 14:10:00,102.51,102.57,102.45,102.52,17904.0,98.4578,98.5154,98.4002,98.4674,17904.0
2022-07-28 14:15:00,102.52,102.64,102.51,102.6,17186.0,98.4674,98.5826,98.4578,98.5442,17186.0
2022-07-28 14:20:00,102.59,102.59,102.44,102.48,15397.0,98.5346,98.5346,98.3906,98.429,15397.0
2022-07-28 14:25:00,102.49,102.51,102.43,102.48,11968.0,98.4386,98.4578,98.3809,98.429,11968.0
2022-07-28 14:30:00,102.48,102.51,102.45,102.51,15774.0,98.429,98.4578,98.4002,98.4578,15774.0
2022-07-28 14:35:00,102.51,102.65,102.49,102.63,12855.0,98.4578,98.5923,98.4386,98.573,12855.0
2022-07-28 14:40:00,102.62,102.75,102.6,102.71,18609.0,98.5634,98.6883,98.5442,98.6499,18609.0
2022-07-28 14:45:00,102.7,102.75,102.66,102.7,15362.0,98.6403,98.6883,98.6019,98.6403,15362.0
2022-07-28 14:50:00,102.69,102.78,102.64,102.76,24671.0,98.6307,98.7171,98.5826,98.6979,24671.0
2022-07-28 14:55:00,102.77,102.81,102.72,102.79,22303.0,98.7075,98.7459,98.6595,98.7267,22303.0
2022-07-28 15:00:00,102.79,102.83,102.74,102.81,21253.0,98.7267,98.7651,98.6787,98.7459,21253.0
2022-07-28 15:05:00,102.82,102.92,102.79,102.86,36763.0,98.7555,98.8516,98.7267,98.7939,36763.0
2022-07-28 15:10:00,102.86,102.98,102.86,102.91,28652.0,98.7939,98.9092,98.7939,98.842,28652.0
2022-07-28 15:15:00,102.93,102.93,102.76,102.88,29890.0,98.8612,98.8612,98.6979,98.8132,29890.0
2022-07-28 15:20:00,102.89,103.05,102.89,102.93,39952.0,98.8228,98.9764,98.8228,98.8612,39952.0
2022-07-28 15:25:00,102.94,102.97,102.82,102.86,43645.0,98.8708,98.8996,98.7555,98.7939,43645.0
2022-07-28 15:30:00,102.85,102.85,102.65,102.68,33276.0,98.7843,98.7843,98.5923,98.6211,33276.0
2022-07-28 15:35:00,102.69,102.73,102.58,102.67,25829.0,98.6307,98.6691,98.525,98.6115,25829.0
2022-07-28 15:40:00,102.65,102.65,102.53,102.58,26355.0,98.5923,98.5923,98.477,98.525,26355.0
2022-07-28 15:45:00,102.58,102.74,102.54,102.73,38238.0,98.525,98.6787,98.4866,98.6691,38238.0
2022-07-28 15:50:00,102.73,102.8,102.64,102.68,80703.0,98.6691,98.7363,98.5826,98.6211,80703.0
2022-07-28 15:55:00,102.68,102.68,102.44,102.56,210475.0,98.6211,98.6211,98.3906,98.5058,210475.0
2022-07-29 09:30:00,101.9,102.25,101.67,102.18,96815.0,97.8719,98.2081,97.651,98.1408,96815.0
2022-07-29 09:35:00,102.22,102.35,101.93,102.34,74888.0,98.1792,98.3041,97.9007,98.2945,74888.0
2022-07-29 09:40:00,102.39,102.86,102.3,102.74,23263.0,98.3425,98.7939,98.2561,98.6787,23263.0
2022-07-29 09:45:00,102.74,102.74,102.4,102.5,15449.0,98.6787,98.6787,98.3521,98.4482,15449.0
2022-07-29 09:50:00,102.45,102.46,102.18,102.36,20669.0,98.4002,98.4098,98.1408,98.3137,20669.0
2022-07-29 09:55:00,102.33,102.33,102.0,102.0,6681.0,98.2849,98.2849,97.9679,97.9679,6681.0
2022-07-29 10:00:00,102.18,102.42,102.15,102.4,14260.0,98.1408,98.3713,98.112,98.3521,14260.0
2022-07-29 10:05:00,102.39,102.47,102.17,102.28,14469.0,98.3425,98.4194,98.1312,98.2369,14469.0
2022-07-29 10:10:00,102.24,102.47,102.24,102.24,8071.0,98.1985,98.4194,98.1985,98.1985,8071.0
2022-07-29 10:15:00,102.23,102.37,102.15,102.37,11598.0,98.1889,98.3233,98.112,98.3233,11598.0
2022-07-29 10:20:00,102.33,102.63,102.24,102.45,42149.0,98.2849,98.573,98.1985,98.4002,42149.0
2022-07-29 10:25:00,102.47,102.57,102.37,102.37,14352.0,98.4194,98.5154,98.3233,98.3233,14352.0
2022-07-29 10:30:00,102.35,102.35,102.15,102.19,11387.0,98.3041,98.3041,98.112,98.1504,11387.0
2022-07-29 10:35:00,102.2,102.24,102.12,102.12,12231.0,98.16,98.1985,98.0832,98.0832,12231.0
2022-07-29 10:40:00,102.06,102.18,102.05,102.09,8913.0,98.0256,98.1408,98.016,98.0544,8913.0
2022-07-29 10:45:00,102.08,102.08,101.86,101.87,7831.0,98.0448,98.0448,97.8335,97.8431,7831.0
2022-07-29 10:50:00,101.86,101.87,101.75,101.76,11206.0,97.8335,97.8431,97.7278,97.7374,11206.0
2022-07-29 10:55:00,101.79,101.79,101.48,101.48,9884.0,97.7662,97.7662,97.4685,97.4685,9884.0
2022-07-29 11:00:00,101.48,101.48,101.36,101.41,19829.0,97.4685,97.4685,97.3532,97.4013,19829.0
2022-07-29 11:05:00,101.45,101.59,101.36,101.51,13212.0,97.4397,97.5742,97.3532,97.4973,13212.0
2022-07-29 11:10:00,101.53,101.71,101.52,101.69,12783.0,97.5165,97.6894,97.5069,97.6702,12783.0
2022-07-29 11:15:00,101.7,101.81,101.62,101.81,11382.0,97.6798,97.7855,97.603,97.7855,11382.0
2022-07-29 11:20:00,101.76,101.76,101.46,101.5,16388.0,97.7374,97.7374,97.4493,97.4877,16388.0
2022-07-29 11:25:00,101.44,101.45,101.32,101.34,11143.0,97.4301,97.4397,97.3148,97.334,11143.0
2022-07-29 11:30:00,101.38,101.56,101.38,101.54,8918.0,97.3725,97.5453,97.3725,97.5261,8918.0
2022-07-29 11:35:00,101.54,101.75,101.54,101.72,7603.0,97.5261,97.7278,97.5261,97.699,7603.0
2022-07-29 11:40:00,101.73,101.79,101.65,101.79,19163.0,97.7086,97.7662,97.6318,97.7662,19163.0
2022-07-29 11:45:00,101.81,101.85,101.67,101.74,9370.0,97.7855,97.8239,97.651,97.7182,9370.0
2022-07-29 11:50:00,101.77,101.92,101.74,101.9,12229.0,97.747,97.8911,97.7182,97.8719,12229.0
2022-07-29 11:55:00,101.91,101.97,101.83,101.95,11485.0,97.8815,97.9391,97.8047,97.9199,11485.0
2022-07-29 12:00:00,101.97,102.14,101.97,102.07,27998.0,97.9391,98.1024,97.9391,98.0352,27998.0
2022-07-29 12:05:00,102.05,102.06,101.9,101.9,10163.0,98.016,98.0256,97.8719,97.8719,10163.0
2022-07-29 12:10:00,101.91,101.99,101.89,101.89,6145.0,97.8815,97.9583,97.8623,97.8623,6145.0
2022-07-29 12:15:00,101.86,101.99,101.86,101.97,6357.0,97.8335,97.9583,97.8335,97.9391,6357.0
2022-07-29 12:20:00,101.98,102.03,101.92,101.95,24144.0,97.9487,97.9968,97.8911,97.9199,24144.0
2022-07-29 12:25:00,101.97,102.01,101.92,101.94,6867.0,97.9391,97.9775,97.8911,97.9103,6867.0
2022-07-29 12:30:00,101.98,101.98,101.86,101.9,4734.0,97.9487,97.9487,97.8335,97.8719,4734.0
2022-07-29 12:35:00,101.84,101.87,101.66,101.87,8191.0,97.8143,97.8431,97.6414,97.8431,8191.0
2022-07-29 12:40:00,101.89,101.97,101.89,101.91,4622.0,97.8623,97.9391,97.8623,97.8815,4622.0
2022-07-29 12:45:00,101.94,102.01,101.89,102.0,9928.0,97.9103,97.9775,97.8623,97.9679,9928.0
2022-07-29 12:50:00,102.0,102.15,101.98,102.15,5102.0,97.9679,98.112,97.9487,98.112,5102.0
2022-07-29 12:55:00,102.16,102.16,102.06,102.06,19837.0,98.1216,98.1216,98.0256,98.0256,19837.0
2022-07-29 13:00:00,102.01,102.02,101.88,101.89,7446.0,97.9775,97.9872,97.8527,97.8623,7446.0
2022-07-29 13:05:00,101.88,101.9,101.8,101.8,7121.0,97.8527,97.8719,97.7759,97.7759,7121.0
2022-07-29 13:10:00,101.82,101.83,101.69,101.78,11918.0,97.7951,97.8047,97.6702,97.7566,11918.0
2022-07-29 13:15:00,101.77,101.78,101.6,101.6,7983.0,97.747,97.7566,97.5838,97.5838,7983.0
2022-07-29 13:20:00,101.61,101.61,101.47,101.51,8076.0,97.5934,97.5934,97.4589,97.4973,8076.0
2022-07-29 13:25:00,101.5,101.58,101.47,101.48,11500.0,97.4877,97.5645,97.4589,97.4685,11500.0
2022-07-29 13:30:00,101.51,101.64,101.51,101.63,7872.0,97.4973,97.6222,97.4973,97.6126,7872.0
2022-07-29 13:35:00,101.63,101.65,101.6,101.64,4900.0,97.6126,97.6318,97.5838,97.6222,4900.0
2022-07-29 13:40:00,101.65,101.7,101.62,101.66,5372.0,97.6318,97.6798,97.603,97.6414,5372.0
2022-07-29 13:45:00,101.69,101.8,101.69,101.8,7777.0,97.6702,97.7759,97.6702,97.7759,7777.0
2022-07-29 13:50:00,101.77,101.88,101.77,101.86,9114.0,97.747,97.8527,97.747,97.8335,9114.0
2022-07-29 13:55:00,101.86,101.91,101.76,101.81,7492.0,97.8335,97.8815,97.7374,97.7855,7492.0
2022-07-29 14:00:00,101.82,101.87,101.78,101.84,10961.0,97.7951,97.8431,97.7566,97.8143,10961.0
2022-07-29 14:05:00,101.85,101.96,101.85,101.96,9169.0,97.8239,97.9295,97.8239,97.9295,9169.0
2022-07-29 14:10:00,101.93,102.01,101.92,101.97,9224.0,97.9007,97.9775,97.8911,97.9391,9224.0
2022-07-29 14:15:00,101.97,102.0,101.9,101.97,9591.0,97.9391,97.9679,97.8719,97.9391,9591.0
2022-07-29 14:20:00,101.98,102.09,101.93,101.95,18827.0,97.9487,98.0544,97.9007,97.9199,18827.0
2022-07-29 14:25:00,101.95,101.98,101.93,101.95,7711.0,97.9199,97.9487,97.9007,97.9199,7711.0
2022-07-29 14:30:00,101.97,101.99,101.9,101.96,8260.0,97.9391,97.9583,97.8719,97.9295,8260.0
2022-07-29 14:35:00,101.93,101.98,101.92,101.95,10528.0,97.9007,97.9487,97.8911,97.9199,10528.0
2022-07-29 14:40:00,101.93,101.94,101.85,101.86,10607.0,97.9007,97.9103,97.8239,97.8335,10607.0
2022-07-29 14:45:00,101.87,101.92,101.84,101.91,7030.0,97.8431,97.8911,97.8143,97.8815,7030.0
2022-07-29 14:50:00,101.89,101.94,101.82,101.82,9113.0,97.8623,97.9103,97.7951,97.7951,9113.0
2022-07-29 14:55:00,101.82,101.86,101.78,101.84,8561.0,97.7951,97.8335,97.7566,97.8143,8561.0
2022-07-29 15:00:00,101.86,101.99,101.85,101.99,6893.0,97.8335,97.9583,97.8239,97.9583,6893.0
2022-07-29 15:05:00,101.99,102.05,101.96,101.98,13308.0,97.9583,98.016,97.9295,97.9487,13308.0
2022-07-29 15:10:00,101.98,101.98,101.87,101.97,8877.0,97.9487,97.9487,97.8431,97.9391,8877.0
2022-07-29 15:15:00,101.94,101.95,101.85,101.91,7001.0,97.9103,97.9199,97.8239,97.8815,7001.0
2022-07-29 15:20:00,101.9,101.92,101.86,101.9,8345.0,97.8719,97.8911,97.8335,97.8719,8345.0
2022-07-29 15:25:00,101.92,102.04,101.91,102.02,16744.0,97.8911,98.0064,97.8815,97.9872,16744.0
2022-07-29 15:30:00,102.02,102.16,101.99,102.16,13583.0,97.9872,98.1216,97.9583,98.1216,13583.0
2022-07-29 15:35:00,102.17,102.28,102.17,102.21,16579.0,98.1312,98.2369,98.1312,98.1696,16579.0
2022-07-29 15:40:00,102.2,102.34,102.18,102.3,26060.0,98.16,98.2945,98.1408,98.2561,26060.0
2022-07-29 15:45:00,102.28,102.29,102.14,102.18,44818.0,98.2369,98.2465,98.1024,98.1408,44818.0
2022-07-29 15:50:00,102.21,102.22,102.01,102.02,47494.0,98.1696,98.1792,97.9775,97.9872,47494.0
2022-07-29 15:55:00,102.03,102.1,101.98,102.0,140563.0,97.9968,98.064,97.9487,97.9679,140563.0
2022-08-01 09:30:00,100.96,101.41,100.51,100.69,40485.0,96.9691,97.4013,96.5368,96.7097,40485.0
2022-08-01 09:35:00,100.61,100.93,100.51,100.93,9628.0,96.6329,96.9402,96.5368,96.9402,9628.0
2022-08-01 09:40:00,100.93,101.24,100.78,100.9,28730.0,96.9402,97.238,96.7962,96.9114,28730.0
2022-08-01 09:45:00,100.9,101.02,100.83,100.89,39837.0,96.9114,97.0267,96.8442,96.9018,39837.0
2022-08-01 09:50:00,100.91,101.4,100.88,101.18,61587.0,96.921,97.3917,96.8922,97.1804,61587.0
2022-08-01 09:55:00,101.15,101.15,100.82,100.89,26057.0,97.1515,97.1515,96.8346,96.9018,26057.0
2022-08-01 10:00:00,100.87,101.22,100.84,101.15,18939.0,96.8826,97.2188,96.8538,97.1515,18939.0
2022-08-01 10:05:00,101.16,101.28,101.11,101.19,19013.0,97.1612,97.2764,97.1131,97.19,19013.0
2022-08-01 10:10:00,101.19,101.38,101.05,101.06,34908.0,97.19,97.3725,97.0555,97.0651,34908.0
2022-08-01 10:15:00,101.08,101.17,100.78,100.83,44176.0,97.0843,97.1708,96.7962,96.8442,44176.0
2022-08-01 10:20:00,100.81,100.9,100.69,100.9,16667.0,96.825,96.9114,96.7097,96.9114,16667.0
2022-08-01 10:25:00,100.88,100.9,100.38,100.38,14247.0,96.8922,96.9114,96.412,96.412,14247.0
2022-08-01 10:30:00,100.39,100.64,100.36,100.58,12542.0,96.4216,96.6617,96.3928,96.6041,12542.0
2022-08-01 10:35:00,100.6,100.82,100.59,100.82,10934.0,96.6233,96.8346,96.6137,96.8346,10934.0
2022-08-01 10:40:00,100.89,101.1,100.85,101.06,9188.0,96.9018,97.1035,96.8634,97.0651,9188.0
2022-08-01 10:45:00,101.1,101.3,101.05,101.25,13641.0,97.1035,97.2956,97.0555,97.2476,13641.0
2022-08-01 10:50:00,101.23,101.52,101.2,101.5,6799.0,97.2284,97.5069,97.1996,97.4877,6799.0
2022-08-01 10:55:00,101.53,101.63,101.48,101.53,13721.0,97.5165,97.6126,97.4685,97.5165,13721.0
2022-08-01 11:00:00,101.57,101.68,101.41,101.41,15135.0,97.5549,97.6606,97.4013,97.4013,15135.0
2022-08-01 11:05:00,101.45,101.45,101.24,101.32,6206.0,97.4397,97.4397,97.238,97.3148,6206.0
2022-08-01 11:10:00,101.32,101.39,101.25,101.38,5526.0,97.3148,97.3821,97.2476,97.3725,5526.0
2022-08-01 11:15:00,101.38,101.39,101.11,101.13,13356.0,97.3725,97.3821,97.1131,97.1323,13356.0
2022-08-01 11:20:00,101.11,101.34,101.07,101.34,6285.0,97.1131,97.334,97.0747,97.334,6285.0
2022-08-01 11:25:00,101.31,101.43,101.3,101.35,3994.0,97.3052,97.4205,97.2956,97.3436,3994.0
2022-08-01 11:30:00,101.34,101.34,101.01,101.09,7507.0,97.334,97.334,97.0171,97.0939,7507.0
2022-08-01 11:35:00,101.11,101.12,100.97,100.98,4308.0,97.1131,97.1227,96.9787,96.9883,4308.0
2022-08-01 11:40:00,100.93,101.08,100.92,101.06,7143.0,96.9402,97.0843,96.9306,97.0651,7143.0
2022-08-01 11:45:00,101.09,101.13,101.08,101.12,6310.0,97.0939,97.1323,97.0843,97.1227,6310.0
2022-08-01 11:50:00,101.13,101.27,101.13,101.16,12891.0,97.1323,97.2668,97.1323,97.1612,12891.0
2022-08-01 11:55:00,101.18,101.18,101.01,101.03,3887.0,97.1804,97.1804,97.0171,97.0363,3887.0
2022-08-01 12:00:00,101.04,101.06,100.84,100.85,4087.0,97.0459,97.0651,96.8538,96.8634,4087.0
2022-08-01 12:05:00,100.85,100.89,100.82,100.84,4215.0,96.8634,96.9018,96.8346,96.8538,4215.0
2022-08-01 12:10:00,100.84,100.89,100.61,100.68,5322.0,96.8538,96.9018,96.6329,96.7001,5322.0
2022-08-01 12:15:00,100.7,100.82,100.62,100.78,5254.0,96.7193,96.8346,96.6425,96.7962,5254.0
2022-08-01 12:20:00,100.81,100.9,100.79,100.85,3140.0,96.825,96.9114,96.8058,96.8634,3140.0
2022-08-01 12:25:00,100.83,100.85,100.78,100.82,4390.0,96.8442,96.8634,96.7962,96.8346,4390.0
2022-08-01 12:30:00,100.83,100.96,100.75,100.95,16145.0,96.8442,96.9691,96.7674,96.9595,16145.0
2022-08-01 12:35:00,100.99,101.03,100.92,100.99,8678.0,96.9979,97.0363,96.9306,96.9979,8678.0
2022-08-01 12:40:00,101.01,101.07,100.97,101.02,3652.0,97.0171,97.0747,96.9787,97.0267,3652.0
2022-08-01 12:45:00,101.07,101.18,101.05,101.06,5163.0,97.0747,97.1804,97.0555,97.0651,5163.0
2022-08-01 12:50:00,101.08,101.08,100.99,101.06,15749.0,97.0843,97.0843,96.9979,97.0651,15749.0
2022-08-01 12:55:00,101.06,101.32,101.0,101.24,20175.0,97.0651,97.3148,97.0075,97.238,20175.0
2022-08-01 13:00:00,101.24,101.24,101.08,101.09,10768.0,97.238,97.238,97.0843,97.0939,10768.0
2022-08-01 13:05:00,101.09,101.3,101.07,101.22,22053.0,97.0939,97.2956,97.0747,97.2188,22053.0
2022-08-01 13:10:00,101.22,101.33,101.2,101.32,10971.0,97.2188,97.3244,97.1996,97.3148,10971.0
2022-08-01 13:15:00,101.32,101.33,101.04,101.04,13798.0,97.3148,97.3244,97.0459,97.0459,13798.0
2022-08-01 13:20:00,101.02,101.03,100.84,100.85,5646.0,97.0267,97.0363,96.8538,96.8634,5646.0
2022-08-01 13:25:00,100.82,100.86,100.71,100.71,4604.0,96.8346,96.873,96.7289,96.7289,4604.0
2022-08-01 13:30:00,100.69,100.69,100.57,100.57,3335.0,96.7097,96.7097,96.5945,96.5945,3335.0
2022-08-01 13:35:00,100.55,100.57,100.47,100.53,7110.0,96.5753,96.5945,96.4984,96.5561,7110.0
2022-08-01 13:40:00,100.55,100.55,100.37,100.42,2740.0,96.5753,96.5753,96.4024,96.4504,2740.0
2022-08-01 13:45:00,100.39,100.39,100.25,100.38,5069.0,96.4216,96.4216,96.2871,96.412,5069.0
2022-08-01 13:50:00,100.36,100.36,100.29,100.29,3085.0,96.3928,96.3928,96.3255,96.3255,3085.0
2022-08-01 13:55:00,100.29,100.31,100.24,100.3,4859.0,96.3255,96.3448,96.2775,96.3351,4859.0
2022-08-01 14:00:00,100.28,100.28,100.08,100.14,3326.0,96.3159,96.3159,96.1238,96.1815,3326.0
2022-08-01 14:05:00,100.08,100.15,100.06,100.14,6537.0,96.1238,96.1911,96.1046,96.1815,6537.0
2022-08-01 14:10:00,100.12,100.22,100.08,100.22,3912.0,96.1623,96.2583,96.1238,96.2583,3912.0
2022-08-01 14:15:00,100.21,100.28,100.09,100.13,5029.0,96.2487,96.3159,96.1334,96.1719,5029.0
2022-08-01 14:20:00,100.12,100.2,100.09,100.2,5064.0,96.1623,96.2391,96.1334,96.2391,5064.0
2022-08-01 14:25:00,100.21,100.24,100.1,100.15,3805.0,96.2487,96.2775,96.1431,96.1911,3805.0
2022-08-01 14:30:00,100.12,100.28,100.12,100.22,6752.0,96.1623,96.3159,96.1623,96.2583,6752.0
2022-08-01 14:35:00,100.26,100.31,100.24,100.26,4055.0,96.2967,96.3448,96.2775,96.2967,4055.0
2022-08-01 14:40:00,100.25,100.27,100.09,100.11,6316.0,96.2871,96.3063,96.1334,96.1527,6316.0
2022-08-01 14:45:00,100.1,100.18,100.08,100.09,9221.0,96.1431,96.2199,96.1238,96.1334,9221.0
2022-08-01 14:50:00,100.09,100.22,100.07,100.22,6586.0,96.1334,96.2583,96.1142,96.2583,6586.0
2022-08-01 14:55:00,100.23,100.45,100.21,100.39,7924.0,96.2679,96.4792,96.2487,96.4216,7924.0
2022-08-01 15:00:00,100.4,100.4,100.3,100.32,3754.0,96.4312,96.4312,96.3351,96.3544,3754.0
2022-08-01 15:05:00,100.32,100.47,100.27,100.44,5920.0,96.3544,96.4984,96.3063,96.4696,5920.0
2022-08-01 15:10:00,100.45,100.45,100.28,100.4,10530.0,96.4792,96.4792,96.3159,96.4312,10530.0
2022-08-01 15:15:00,100.41,100.45,100.37,100.41,7663.0,96.4408,96.4792,96.4024,96.4408,7663.0
2022-08-01 15:20:00,100.4,100.44,100.3,100.32,7773.0,96.4312,96.4696,96.3351,96.3544,7773.0
2022-08-01 15:25:00,100.3,100.34,100.27,100.34,9041.0,96.3351,96.3736,96.3063,96.3736,9041.0
2022-08-01 15:30:00,100.33,100.38,100.29,100.36,8440.0,96.364,96.412,96.3255,96.3928,8440.0
2022-08-01 15:35:00,100.36,100.53,100.35,100.52,6741.0,96.3928,96.5561,96.3832,96.5464,6741.0
2022-08-01 15:40:00,100.54,100.66,100.53,100.54,15050.0,96.5657,96.6809,96.5561,96.5657,15050.0
2022-08-01 15:45:00,100.53,100.74,100.52,100.73,12518.0,96.5561,96.7578,96.5464,96.7481,12518.0
2022-08-01 15:50:00,100.74,100.88,100.72,100.78,41444.0,96.7578,96.8922,96.7385,96.7962,41444.0
2022-08-01 15:55:00,100.78,100.79,100.38,100.39,152269.0,96.7962,96.8058,96.412,96.4216,152269.0
2022-08-02 09:30:00,99.74,100.15,99.56,100.02,34504.0,95.7973,96.1911,95.6244,96.0662,34504.0
2022-08-02 09:35:00,100.07,100.17,99.95,100.11,15202.0,96.1142,96.2103,95.999,96.1527,15202.0
2022-08-02 09:40:00,100.05,100.26,99.93,100.13,19925.0,96.095,96.2967,95.9798,96.1719,19925.0
2022-08-02 09:45:00,100.1,100.33,100.1,100.26,5783.0,96.1431,96.364,96.1431,96.2967,5783.0
2022-08-02 09:50:00,100.32,100.38,100.05,100.09,8172.0,96.3544,96.412,96.095,96.1334,8172.0
2022-08-02 09:55:00,100.09,100.41,100.09,100.41,15790.0,96.1334,96.4408,96.1334,96.4408,15790.0
2022-08-02 10:00:00,100.47,100.5,100.37,100.4,28715.0,96.4984,96.5272,96.4024,96.4312,28715.0
2022-08-02 10:05:00,100.39,100.42,100.21,100.23,5865.0,96.4216,96.4504,96.2487,96.2679,5865.0
2022-08-02 10:10:00,100.22,100.5,100.17,100.5,6783.0,96.2583,96.5272,96.2103,96.5272,6783.0
2022-08-02 10:15:00,100.53,100.59,100.4,100.57,11271.0,96.5561,96.6137,96.4312,96.5945,11271.0
2022-08-02 10:20:00,100.59,100.71,100.58,100.67,14261.0,96.6137,96.7289,96.6041,96.6905,14261.0
2022-08-02 10:25:00,100.67,100.67,100.46,100.58,8632.0,96.6905,96.6905,96.4888,96.6041,8632.0
2022-08-02 10:30:00,100.67,100.78,100.57,100.59,6461.0,96.6905,96.7962,96.5945,96.6137,6461.0
2022-08-02 10:35:00,100.63,100.91,100.56,100.9,8566.0,96.6521,96.921,96.5849,96.9114,8566.0
2022-08-02 10:40:00,100.92,101.18,100.9,101.16,10643.0,96.9306,97.1804,96.9114,97.1612,10643.0
2022-08-02 10:45:00,101.19,101.24,101.1,101.23,9570.0,97.19,97.238,97.1035,97.2284,9570.0
2022-08-02 10:50:00,101.19,101.51,101.17,101.46,6162.0,97.19,97.4973,97.1708,97.4493,6162.0
2022-08-02 10:55:00,101.46,101.46,101.25,101.41,8444.0,97.4493,97.4493,97.2476,97.4013,8444.0
2022-08-02 11:00:00,101.44,101.44,101.29,101.29,9352.0,97.4301,97.4301,97.286,97.286,9352.0
2022-08-02 11:05:00,101.29,101.29,101.1,101.16,14190.0,97.286,97.286,97.1035,97.1612,14190.0
2022-08-02 11:10:00,101.17,101.17,101.05,101.13,4475.0,97.1708,97.1708,97.0555,97.1323,4475.0
2022-08-02 11:15:00,101.14,101.18,101.04,101.13,4948.0,97.1419,97.1804,97.0459,97.1323,4948.0
2022-08-02 11:20:00,101.14,101.23,101.08,101.19,20928.0,97.1419,97.2284,97.0843,97.19,20928.0
2022-08-02 11:25:00,101.19,101.22,101.13,101.2,8627.0,97.19,97.2188,97.1323,97.1996,8627.0
2022-08-02 11:30:00,101.2,101.2,100.99,100.99,9131.0,97.1996,97.1996,96.9979,96.9979,9131.0
2022-08-02 11:35:00,100.99,101.1,100.99,101.06,10333.0,96.9979,97.1035,96.9979,97.0651,10333.0
2022-08-02 11:40:00,101.04,101.13,100.99,101.1,8032.0,97.0459,97.1323,96.9979,97.1035,8032.0
2022-08-02 11:45:00,101.07,101.12,101.03,101.12,12582.0,97.0747,97.1227,97.0363,97.1227,12582.0
2022-08-02 11:50:00,101.12,101.2,101.09,101.11,14482.0,97.1227,97.1996,97.0939,97.1131,14482.0
2022-08-02 11:55:00,101.08,101.16,101.04,101.04,6936.0,97.0843,97.1612,97.0459,97.0459,6936.0
2022-08-02 12:00:00,101.04,101.08,100.95,100.99,9097.0,97.0459,97.0843,96.9595,96.9979,9097.0
2022-08-02 12:05:00,101.0,101.0,100.92,100.98,3976.0,97.0075,97.0075,96.9306,96.9883,3976.0
2022-08-02 12:10:00,100.99,101.04,100.95,101.03,8832.0,96.9979,97.0459,96.9595,97.0363,8832.0
2022-08-02 12:15:00,101.02,101.09,100.96,100.97,7244.0,97.0267,97.0939,96.9691,96.9787,7244.0
2022-08-02 12:20:00,100.97,101.15,100.97,101.14,7472.0,96.9787,97.1515,96.9787,97.1419,7472.0
2022-08-02 12:25:00,101.13,101.16,101.02,101.09,20577.0,97.1323,97.1612,97.0267,97.0939,20577.0
2022-08-02 12:30:00,101.1,101.17,101.0,101.13,37510.0,97.1035,97.1708,97.0075,97.1323,37510.0
2022-08-02 12:35:00,101.14,101.34,101.11,101.27,28061.0,97.1419,97.334,97.1131,97.2668,28061.0
2022-08-02 12:40:00,101.27,101.36,101.24,101.32,16846.0,97.2668,97.3532,97.238,97.3148,16846.0
2022-08-02 12:45:00,101.36,101.4,101.3,101.39,9824.0,97.3532,97.3917,97.2956,97.3821,9824.0
2022-08-02 12:50:00,101.37,101.39,101.25,101.38,13924.0,97.3628,97.3821,97.2476,97.3725,13924.0
2022-08-02 12:55:00,101.36,101.52,101.3,101.49,34946.0,97.3532,97.5069,97.2956,97.4781,34946.0
2022-08-02 13:00:00,101.49,101.52,101.38,101.44,6268.0,97.4781,97.5069,97.3725,97.4301,6268.0
2022-08-02 13:05:00,101.41,101.42,101.27,101.31,19126.0,97.4013,97.4109,97.2668,97.3052,19126.0
2022-08-02 13:10:00,101.27,101.29,101.21,101.25,6593.0,97.2668,97.286,97.2092,97.2476,6593.0
2022-08-02 13:15:00,101.26,101.31,101.22,101.3,9072.0,97.2572,97.3052,97.2188,97.2956,9072.0
2022-08-02 13:20:00,101.28,101.34,101.25,101.28,4586.0,97.2764,97.334,97.2476,97.2764,4586.0
2022-08-02 13:25:00,101.24,101.24,100.97,101.0,3666.0,97.238,97.238,96.9787,97.0075,3666.0
2022-08-02 13:30:00,100.93,100.96,100.82,100.92,5340.0,96.9402,96.9691,96.8346,96.9306,5340.0
2022-08-02 13:35:00,100.86,100.96,100.8,100.8,13882.0,96.873,96.9691,96.8154,96.8154,13882.0
2022-08-02 13:40:00,100.79,100.89,100.78,100.88,6486.0,96.8058,96.9018,96.7962,96.8922,6486.0
2022-08-02 13:45:00,100.92,100.92,100.75,100.77,11977.0,96.9306,96.9306,96.7674,96.7866,11977.0
2022-08-02 13:50:00,100.75,100.84,100.74,100.84,7869.0,96.7674,96.8538,96.7578,96.8538,7869.0
2022-08-02 13:55:00,100.83,100.87,100.77,100.85,4103.0,96.8442,96.8826,96.7866,96.8634,4103.0
2022-08-02 14:00:00,100.81,100.88,100.77,100.84,4712.0,96.825,96.8922,96.7866,96.8538,4712.0
2022-08-02 14:05:00,100.85,101.09,100.85,101.09,5228.0,96.8634,97.0939,96.8634,97.0939,5228.0
2022-08-02 14:10:00,101.09,101.11,101.0,101.03,6493.0,97.0939,97.1131,97.0075,97.0363,6493.0
2022-08-02 14:15:00,101.02,101.04,100.91,100.94,7357.0,97.0267,97.0459,96.921,96.9498,7357.0
2022-08-02 14:20:00,100.94,101.03,100.92,100.97,6788.0,96.9498,97.0363,96.9306,96.9787,6788.0
2022-08-02 14:25:00,101.01,101.09,100.96,101.06,9563.0,97.0171,97.0939,96.9691,97.0651,9563.0
2022-08-02 14:30:00,101.07,101.12,101.05,101.06,13991.0,97.0747,97.1227,97.0555,97.0651,13991.0
2022-08-02 14:35:00,101.02,101.02,100.91,100.92,13440.0,97.0267,97.0267,96.921,96.9306,13440.0
2022-08-02 14:40:00,100.94,100.97,100.92,100.94,7016.0,96.9498,96.9787,96.9306,96.9498,7016.0
2022-08-02 14:45:00,100.93,101.04,100.83,101.02,17615.0,96.9402,97.0459,96.8442,97.0267,17615.0
2022-08-02 14:50:00,101.02,101.02,100.88,100.95,14882.0,97.0267,97.0267,96.8922,96.9595,14882.0
2022-08-02 14:55:00,100.94,100.99,100.91,100.95,14253.0,96.9498,96.9979,96.921,96.9595,14253.0
2022-08-02 15:00:00,100.96,101.01,100.89,100.98,13663.0,96.9691,97.0171,96.9018,96.9883,13663.0
2022-08-02 15:05:00,100.96,101.02,100.9,100.93,14058.0,96.9691,97.0267,96.9114,96.9402,14058.0
2022-08-02 15:10:00,100.93,100.94,100.82,100.88,8688.0,96.9402,96.9498,96.8346,96.8922,8688.0
2022-08-02 15:15:00,100.89,100.89,100.69,100.77,194767.0,96.9018,96.9018,96.7097,96.7866,194767.0
2022-08-02 15:20:00,100.75,100.83,100.69,100.78,8458.0,96.7674,96.8442,96.7097,96.7962,8458.0
2022-08-02 15:25:00,100.8,101.07,100.8,101.06,5203.0,96.8154,97.0747,96.8154,97.0651,5203.0
2022-08-02 15:30:00,101.05,101.05,100.9,101.0,8289.0,97.0555,97.0555,96.9114,97.0075,8289.0
2022-08-02 15:35:00,101.0,101.14,100.99,101.05,9075.0,97.0075,97.1419,96.9979,97.0555,9075.0
2022-08-02 15:40:00,101.05,101.06,100.94,101.05,7437.0,97.0555,97.0651,96.9498,97.0555,7437.0
2022-08-02 15:45:00,101.04,101.04,100.87,100.89,14934.0,97.0459,97.0459,96.8826,96.9018,14934.0
2022-08-02 15:50:00,100.9,100.95,100.84,100.86,25478.0,96.9114,96.9595,96.8538,96.873,25478.0
2022-08-02 15:55:00,100.86,100.86,100.54,100.71,118709.0,96.873,96.873,96.5657,96.7289,118709.0
2022-08-03 09:30:00,101.13,101.74,101.13,101.47,56785.0,97.1323,97.7182,97.1323,97.4589,56785.0
2022-08-03 09:35:00,101.52,102.18,101.42,101.99,20615.0,97.5069,98.1408,97.4109,97.9583,20615.0
2022-08-03 09:40:00,101.98,102.02,101.77,101.93,22091.0,97.9487,97.9872,97.747,97.9007,22091.0
2022-08-03 09:45:00,101.95,102.16,101.9,102.07,20388.0,97.9199,98.1216,97.8719,98.0352,20388.0
2022-08-03 09:50:00,102.14,102.24,101.84,102.05,16415.0,98.1024,98.1985,97.8143,98.016,16415.0
2022-08-03 09:55:00,102.04,102.28,102.0,102.0,14868.0,98.0064,98.2369,97.9679,97.9679,14868.0
2022-08-03 10:00:00,102.01,102.57,101.84,102.53,14694.0,97.9775,98.5154,97.8143,98.477,14694.0
2022-08-03 10:05:00,102.59,102.82,102.55,102.8,18060.0,98.5346,98.7555,98.4962,98.7363,18060.0
2022-08-03 10:10:00,102.81,102.83,102.66,102.72,21418.0,98.7459,98.7651,98.6019,98.6595,21418.0
2022-08-03 10:15:00,102.74,102.77,102.45,102.55,25705.0,98.6787,98.7075,98.4002,98.4962,25705.0
2022-08-03 10:20:00,102.51,102.61,102.45,102.45,24538.0,98.4578,98.5538,98.4002,98.4002,24538.0
2022-08-03 10:25:00,102.46,102.49,102.33,102.45,15069.0,98.4098,98.4386,98.2849,98.4002,15069.0
2022-08-03 10:30:00,102.45,102.58,102.23,102.23,13196.0,98.4002,98.525,98.1889,98.1889,13196.0
2022-08-03 10:35:00,102.25,102.35,102.16,102.3,18670.0,98.2081,98.3041,98.1216,98.2561,18670.0
2022-08-03 10:40:00,102.29,102.32,102.21,102.31,10417.0,98.2465,98.2753,98.1696,98.2657,10417.0
2022-08-03 10:45:00,102.32,102.53,102.29,102.52,10794.0,98.2753,98.477,98.2465,98.4674,10794.0
2022-08-03 10:50:00,102.53,102.54,102.25,102.32,13138.0,98.477,98.4866,98.2081,98.2753,13138.0
2022-08-03 10:55:00,102.3,102.42,102.22,102.28,20384.0,98.2561,98.3713,98.1792,98.2369,20384.0
2022-08-03 11:00:00,102.31,102.62,102.31,102.58,13898.0,98.2657,98.5634,98.2657,98.525,13898.0
2022-08-03 11:05:00,102.6,102.79,102.58,102.79,17409.0,98.5442,98.7267,98.525,98.7267,17409.0
2022-08-03 11:10:00,102.78,102.85,102.77,102.82,12702.0,98.7171,98.7843,98.7075,98.7555,12702.0
2022-08-03 11:15:00,102.82,102.86,102.64,102.67,14345.0,98.7555,98.7939,98.5826,98.6115,14345.0
2022-08-03 11:20:00,102.68,102.79,102.68,102.74,13993.0,98.6211,98.7267,98.6211,98.6787,13993.0
2022-08-03 11:25:00,102.76,102.96,102.75,102.88,16756.0,98.6979,98.89,98.6883,98.8132,16756.0
2022-08-03 11:30:00,102.85,102.96,102.76,102.76,16721.0,98.7843,98.89,98.6979,98.6979,16721.0
2022-08-03 11:35:00,102.78,102.83,102.57,102.64,12947.0,98.7171,98.7651,98.5154,98.5826,12947.0
2022-08-03 11:40:00,102.64,102.72,102.62,102.63,8993.0,98.5826,98.6595,98.5634,98.573,8993.0
2022-08-03 11:45:00,102.6,102.89,102.6,102.85,23696.0,98.5442,98.8228,98.5442,98.7843,23696.0
2022-08-03 11:50:00,102.86,102.86,102.6,102.64,12426.0,98.7939,98.7939,98.5442,98.5826,12426.0
2022-08-03 11:55:00,102.63,102.82,102.61,102.82,12016.0,98.573,98.7555,98.5538,98.7555,12016.0
2022-08-03 12:00:00,102.81,102.92,102.77,102.81,18795.0,98.7459,98.8516,98.7075,98.7459,18795.0
2022-08-03 12:05:00,102.8,102.86,102.77,102.78,11316.0,98.7363,98.7939,98.7075,98.7171,11316.0
2022-08-03 12:10:00,102.8,102.86,102.7,102.73,10847.0,98.7363,98.7939,98.6403,98.6691,10847.0
2022-08-03 12:15:00,102.73,102.73,102.63,102.66,20192.0,98.6691,98.6691,98.573,98.6019,20192.0
2022-08-03 12:20:00,102.68,102.75,102.63,102.67,15012.0,98.6211,98.6883,98.573,98.6115,15012.0
2022-08-03 12:25:00,102.67,102.78,102.64,102.64,20177.0,98.6115,98.7171,98.5826,98.5826,20177.0
2022-08-03 12:30:00,102.63,102.86,102.61,102.86,8952.0,98.573,98.7939,98.5538,98.7939,8952.0
2022-08-03 12:35:00,102.84,103.01,102.82,102.95,11494.0,98.7747,98.938,98.7555,98.8804,11494.0
2022-08-03 12:40:00,102.97,103.02,102.93,102.96,7850.0,98.8996,98.9476,98.8612,98.89,7850.0
2022-08-03 12:45:00,102.94,103.15,102.94,103.15,13675.0,98.8708,99.0725,98.8708,99.0725,13675.0
2022-08-03 12:50:00,103.15,103.15,103.01,103.01,24766.0,99.0725,99.0725,98.938,98.938,24766.0
2022-08-03 12:55:00,102.99,103.01,102.89,102.99,7559.0,98.9188,98.938,98.8228,98.9188,7559.0
2022-08-03 13:00:00,102.99,103.07,102.99,103.04,12576.0,98.9188,98.9956,98.9188,98.9668,12576.0
2022-08-03 13:05:00,103.05,103.11,103.01,103.01,14133.0,98.9764,99.0341,98.938,98.938,14133.0
2022-08-03 13:10:00,103.02,103.1,103.01,103.03,18494.0,98.9476,99.0245,98.938,98.9572,18494.0
2022-08-03 13:15:00,103.03,103.12,103.01,103.05,12994.0,98.9572,99.0437,98.938,98.9764,12994.0
2022-08-03 13:20:00,103.04,103.06,102.98,103.05,13583.0,98.9668,98.986,98.9092,98.9764,13583.0
2022-08-03 13:25:00,103.05,103.09,102.99,103.03,29681.0,98.9764,99.0149,98.9188,98.9572,29681.0
2022-08-03 13:30:00,103.03,103.06,102.96,102.97,7969.0,98.9572,98.986,98.89,98.8996,7969.0
2022-08-03 13:35:00,102.97,102.97,102.85,102.89,14887.0,98.8996,98.8996,98.7843,98.8228,14887.0
2022-08-03 13:40:00,102.89,102.99,102.85,102.96,11744.0,98.8228,98.9188,98.7843,98.89,11744.0
2022-08-03 13:45:00,102.98,103.0,102.89,103.0,13067.0,98.9092,98.9284,98.8228,98.9284,13067.0
2022-08-03 13:50:00,103.0,103.04,102.97,103.02,11121.0,98.9284,98.9668,98.8996,98.9476,11121.0
2022-08-03 13:55:00,103.02,103.08,102.96,103.08,11389.0,98.9476,99.0053,98.89,99.0053,11389.0
2022-08-03 14:00:00,103.08,103.14,103.05,103.08,13023.0,99.0053,99.0629,98.9764,99.0053,13023.0
2022-08-03 14:05:00,103.08,103.09,102.94,102.96,13192.0,99.0053,99.0149,98.8708,98.89,13192.0
2022-08-03 14:10:00,102.99,103.03,102.92,103.0,21049.0,98.9188,98.9572,98.8516,98.9284,21049.0
2022-08-03 14:15:00,103.0,103.01,102.97,103.0,14238.0,98.9284,98.938,98.8996,98.9284,14238.0
2022-08-03 14:20:00,103.01,103.08,102.98,103.08,19892.0,98.938,99.0053,98.9092,99.0053,19892.0
2022-08-03 14:25:00,103.1,103.24,103.08,103.22,13613.0,99.0245,99.1589,99.0053,99.1397,13613.0
2022-08-03 14:30:00,103.24,103.29,103.12,103.17,14076.0,99.1589,99.207,99.0437,99.0917,14076.0
2022-08-03 14:35:00,103.15,103.34,103.15,103.24,16707.0,99.0725,99.255,99.0725,99.1589,16707.0
2022-08-03 14:40:00,103.26,103.33,103.18,103.27,15579.0,99.1781,99.2454,99.1013,99.1877,15579.0
2022-08-03 14:45:00,103.29,103.37,103.28,103.36,15085.0,99.207,99.2838,99.1973,99.2742,15085.0
2022-08-03 14:50:00,103.38,103.38,103.29,103.36,14439.0,99.2934,99.2934,99.207,99.2742,14439.0
2022-08-03 14:55:00,103.38,103.46,103.33,103.34,24053.0,99.2934,99.3702,99.2454,99.255,24053.0
2022-08-03 15:00:00,103.34,103.36,103.03,103.28,40217.0,99.255,99.2742,98.9572,99.1973,40217.0
2022-08-03 15:05:00,103.27,103.37,103.27,103.28,14133.0,99.1877,99.2838,99.1877,99.1973,14133.0
2022-08-03 15:10:00,103.26,103.34,103.09,103.12,12342.0,99.1781,99.255,99.0149,99.0437,12342.0
2022-08-03 15:15:00,103.1,103.13,103.03,103.07,9626.0,99.0245,99.0533,98.9572,98.9956,9626.0
2022-08-03 15:20:00,103.08,103.1,102.92,102.95,28482.0,99.0053,99.0245,98.8516,98.8804,28482.0
2022-08-03 15:25:00,102.94,102.94,102.87,102.91,19491.0,98.8708,98.8708,98.8036,98.842,19491.0
2022-08-03 15:30:00,102.92,102.99,102.91,102.97,28005.0,98.8516,98.9188,98.842,98.8996,28005.0
2022-08-03 15:35:00,102.97,103.08,102.96,103.05,22085.0,98.8996,99.0053,98.89,98.9764,22085.0
2022-08-03 15:40:00,103.05,103.28,103.04,103.27,28103.0,98.9764,99.1973,98.9668,99.1877,28103.0
2022-08-03 15:45:00,103.26,103.28,103.16,103.16,35256.0,99.1781,99.1973,99.0821,99.0821,35256.0
2022-08-03 15:50:00,103.16,103.28,103.16,103.19,75459.0,99.0821,99.1973,99.0821,99.1109,75459.0
2022-08-03 15:55:00,103.19,103.24,102.97,103.02,121950.0,99.1109,99.1589,98.8996,98.9476,121950.0
2022-08-04 09:30:00,106.79,108.0,106.27,107.22,148137.0,102.5686,103.7308,102.0692,102.9816,148137.0
2022-08-04 09:35:00,107.26,108.22,106.48,107.1,85520.0,103.02,103.9421,102.2709,102.8663,85520.0
2022-08-04 09:40:00,107.11,107.11,106.12,106.57,32932.0,102.8759,102.8759,101.9251,102.3573,32932.0
2022-08-04 09:45:00,106.72,107.53,106.72,106.99,46335.0,102.5014,103.2793,102.5014,102.7607,46335.0
2022-08-04 09:50:00,106.98,107.17,106.7,106.99,41379.0,102.7511,102.9336,102.4822,102.7607,41379.0
2022-08-04 09:55:00,107.01,107.46,106.71,107.37,33161.0,102.7799,103.2121,102.4918,103.1257,33161.0
2022-08-04 10:00:00,107.33,107.38,107.14,107.24,42324.0,103.0873,103.1353,102.9048,103.0008,42324.0
2022-08-04 10:05:00,107.26,107.49,107.24,107.47,24783.0,103.02,103.2409,103.0008,103.2217,24783.0
2022-08-04 10:10:00,107.43,107.91,107.36,107.71,77096.0,103.1833,103.6443,103.1161,103.4522,77096.0
2022-08-04 10:15:00,107.73,107.81,107.27,107.52,36640.0,103.4714,103.5483,103.0296,103.2697,36640.0
2022-08-04 10:20:00,107.49,107.96,107.42,107.96,31261.0,103.2409,103.6923,103.1737,103.6923,31261.0
2022-08-04 10:25:00,107.95,108.21,107.7,107.72,36005.0,103.6827,103.9325,103.4426,103.4618,36005.0
2022-08-04 10:30:00,107.69,107.73,107.29,107.39,30931.0,103.433,103.4714,103.0488,103.1449,30931.0
2022-08-04 10:35:00,107.38,107.43,106.76,106.94,25365.0,103.1353,103.1833,102.5398,102.7127,25365.0
2022-08-04 10:40:00,106.95,107.22,106.93,107.1,32584.0,102.7223,102.9816,102.7031,102.8663,32584.0
2022-08-04 10:45:00,107.05,107.36,107.01,107.33,17039.0,102.8183,103.1161,102.7799,103.0873,17039.0
2022-08-04 10:50:00,107.33,107.47,107.27,107.3,18054.0,103.0873,103.2217,103.0296,103.0584,18054.0
2022-08-04 10:55:00,107.32,107.55,107.29,107.48,27199.0,103.0776,103.2986,103.0488,103.2313,27199.0
2022-08-04 11:00:00,107.49,107.69,107.48,107.69,38966.0,103.2409,103.433,103.2313,103.433,38966.0
2022-08-04 11:05:00,107.68,107.86,107.62,107.65,21198.0,103.4234,103.5963,103.3658,103.3946,21198.0
2022-08-04 11:10:00,107.62,107.67,107.47,107.48,21997.0,103.3658,103.4138,103.2217,103.2313,21997.0
2022-08-04 11:15:00,107.48,107.68,107.43,107.61,22686.0,103.2313,103.4234,103.1833,103.3562,22686.0
2022-08-04 11:20:00,107.62,107.78,107.54,107.57,20635.0,103.3658,103.5195,103.2889,103.3178,20635.0
2022-08-04 11:25:00,107.57,107.63,107.45,107.63,30184.0,103.3178,103.3754,103.2025,103.3754,30184.0
2022-08-04 11:30:00,107.62,107.8,107.62,107.72,26398.0,103.3658,103.5387,103.3658,103.4618,26398.0
2022-08-04 11:35:00,107.74,107.88,107.69,107.7,18535.0,103.481,103.6155,103.433,103.4426,18535.0
2022-08-04 11:40:00,107.67,107.74,107.63,107.74,20868.0,103.4138,103.481,103.3754,103.481,20868.0
2022-08-04 11:45:00,107.73,107.83,107.7,107.74,13281.0,103.4714,103.5675,103.4426,103.481,13281.0
2022-08-04 11:50:00,107.75,107.89,107.69,107.76,35643.0,103.4906,103.6251,103.433,103.5003,35643.0
2022-08-04 11:55:00,107.76,107.96,107.72,107.94,33551.0,103.5003,103.6923,103.4618,103.6731,33551.0
2022-08-04 12:00:00,107.97,108.13,107.97,108.12,16163.0,103.702,103.8556,103.702,103.846,16163.0
2022-08-04 12:05:00,108.09,108.23,107.99,108.01,23588.0,103.8172,103.9517,103.7212,103.7404,23588.0
2022-08-04 12:10:00,108.02,108.07,107.87,107.88,20431.0,103.75,103.798,103.6059,103.6155,20431.0
2022-08-04 12:15:00,107.84,107.9,107.75,107.9,26452.0,103.5771,103.6347,103.4906,103.6347,26452.0
2022-08-04 12:20:00,107.88,108.02,107.84,107.96,22550.0,103.6155,103.75,103.5771,103.6923,22550.0
2022-08-04 12:25:00,107.97,108.17,107.95,108.16,13461.0,103.702,103.894,103.6827,103.8844,13461.0
2022-08-04 12:30:00,108.17,108.17,107.98,108.01,17137.0,103.894,103.894,103.7116,103.7404,17137.0
2022-08-04 12:35:00,107.99,108.06,107.9,108.05,16401.0,103.7212,103.7884,103.6347,103.7788,16401.0
2022-08-04 12:40:00,108.05,108.07,107.84,107.94,14707.0,103.7788,103.798,103.5771,103.6731,14707.0
2022-08-04 12:45:00,107.92,107.92,107.53,107.53,13403.0,103.6539,103.6539,103.2793,103.2793,13403.0
2022-08-04 12:50:00,107.53,107.69,107.52,107.6,23257.0,103.2793,103.433,103.2697,103.3466,23257.0
2022-08-04 12:55:00,107.58,107.76,107.56,107.69,17229.0,103.3274,103.5003,103.3082,103.433,17229.0
2022-08-04 13:00:00,107.68,107.81,107.63,107.67,26287.0,103.4234,103.5483,103.3754,103.4138,26287.0
2022-08-04 13:05:00,107.65,107.7,107.59,107.63,15111.0,103.3946,103.4426,103.337,103.3754,15111.0
2022-08-04 13:10:00,107.63,107.67,107.56,107.59,20206.0,103.3754,103.4138,103.3082,103.337,20206.0
2022-08-04 13:15:00,107.61,107.74,107.6,107.72,18959.0,103.3562,103.481,103.3466,103.4618,18959.0
2022-08-04 13:20:00,107.7,107.9,107.65,107.87,26503.0,103.4426,103.6347,103.3946,103.6059,26503.0
2022-08-04 13:25:00,107.85,108.09,107.85,108.07,20723.0,103.5867,103.8172,103.5867,103.798,20723.0
2022-08-04 13:30:00,108.07,108.31,108.05,108.17,28564.0,103.798,104.0285,103.7788,103.894,28564.0
2022-08-04 13:35:00,108.19,108.23,108.08,108.14,16532.0,103.9133,103.9517,103.8076,103.8652,16532.0
2022-08-04 13:40:00,108.14,108.15,107.89,107.96,31688.0,103.8652,103.8748,103.6251,103.6923,31688.0
2022-08-04 13:45:00,107.93,108.01,107.85,108.0,15413.0,103.6635,103.7404,103.5867,103.7308,15413.0
2022-08-04 13:50:00,107.99,107.99,107.84,107.86,10222.0,103.7212,103.7212,103.5771,103.5963,10222.0
2022-08-04 13:55:00,107.86,107.92,107.77,107.92,24402.0,103.5963,103.6539,103.5099,103.6539,24402.0
2022-08-04 14:00:00,107.9,108.03,107.87,108.02,16955.0,103.6347,103.7596,103.6059,103.75,16955.0
2022-08-04 14:05:00,108.0,108.07,107.82,107.84,27954.0,103.7308,103.798,103.5579,103.5771,27954.0
2022-08-04 14:10:00,107.83,107.93,107.8,107.84,20587.0,103.5675,103.6635,103.5387,103.5771,20587.0
2022-08-04 14:15:00,107.8,107.98,107.79,107.98,11783.0,103.5387,103.7116,103.5291,103.7116,11783.0
2022-08-04 14:20:00,107.95,107.99,107.92,107.94,22503.0,103.6827,103.7212,103.6539,103.6731,22503.0
2022-08-04 14:25:00,107.95,108.07,107.88,108.04,17815.0,103.6827,103.798,103.6155,103.7692,17815.0
2022-08-04 14:30:00,108.02,108.11,107.92,107.97,22291.0,103.75,103.8364,103.6539,103.702,22291.0
2022-08-04 14:35:00,107.98,107.98,107.84,107.84,16788.0,103.7116,103.7116,103.5771,103.5771,16788.0
2022-08-04 14:40:00,107.84,107.91,107.66,107.91,17233.0,103.5771,103.6443,103.4042,103.6443,17233.0
2022-08-04 14:45:00,107.9,107.9,107.73,107.78,33489.0,103.6347,103.6347,103.4714,103.5195,33489.0
2022-08-04 14:50:00,107.79,107.91,107.75,107.86,27883.0,103.5291,103.6443,103.4906,103.5963,27883.0
2022-08-04 14:55:00,107.86,107.89,107.76,107.8,43940.0,103.5963,103.6251,103.5003,103.5387,43940.0
2022-08-04 15:00:00,107.72,107.77,107.62,107.65,12044.0,103.4618,103.5099,103.3658,103.3946,12044.0
2022-08-04 15:05:00,107.64,107.65,107.56,107.62,13055.0,103.385,103.3946,103.3082,103.3658,13055.0
2022-08-04 15:10:00,107.58,107.73,107.55,107.69,41153.0,103.3274,103.4714,103.2986,103.433,41153.0
2022-08-04 15:15:00,107.71,107.83,107.71,107.79,15654.0,103.4522,103.5675,103.4522,103.5291,15654.0
2022-08-04 15:20:00,107.78,107.78,107.67,107.73,16862.0,103.5195,103.5195,103.4138,103.4714,16862.0
2022-08-04 15:25:00,107.74,107.88,107.72,107.87,28061.0,103.481,103.6155,103.4618,103.6059,28061.0
2022-08-04 15:30:00,107.83,107.97,107.83,107.88,27433.0,103.5675,103.702,103.5675,103.6155,27433.0
2022-08-04 15:35:00,107.88,107.9,107.68,107.74,21281.0,103.6155,103.6347,103.4234,103.481,21281.0
2022-08-04 15:40:00,107.75,107.78,107.62,107.74,36705.0,103.4906,103.5195,103.3658,103.481,36705.0
2022-08-04 15:45:00,107.73,107.97,107.71,107.87,107930.0,103.4714,103.702,103.4522,103.6059,107930.0
2022-08-04 15:50:00,107.87,107.96,107.78,107.9,100571.0,103.6059,103.6923,103.5195,103.6347,100571.0
2022-08-04 15:55:00,107.9,107.9,107.32,107.44,347891.0,103.6347,103.6347,103.0776,103.1929,347891.0
2022-08-05 09:30:00,106.34,107.0,105.37,105.73,96084.0,102.1364,102.7703,101.2047,101.5505,96084.0
2022-08-05 09:35:00,105.79,106.19,105.75,106.14,26214.0,101.6081,101.9923,101.5697,101.9443,26214.0
2022-08-05 09:40:00,106.14,106.64,106.07,106.51,27351.0,101.9443,102.4245,101.8771,102.2997,27351.0
2022-08-05 09:45:00,106.51,106.58,105.98,105.98,16630.0,102.2997,102.3669,101.7906,101.7906,16630.0
2022-08-05 09:50:00,106.0,106.12,105.92,106.03,27769.0,101.8098,101.9251,101.733,101.8386,27769.0
2022-08-05 09:55:00,106.02,106.02,105.63,105.89,27278.0,101.829,101.829,101.4545,101.7042,27278.0
2022-08-05 10:00:00,105.85,105.9,105.53,105.79,13361.0,101.6658,101.7138,101.3584,101.6081,13361.0
2022-08-05 10:05:00,105.79,105.87,105.26,105.75,40752.0,101.6081,101.685,101.0991,101.5697,40752.0
2022-08-05 10:10:00,105.73,105.8,105.62,105.66,92663.0,101.5505,101.6177,101.4448,101.4833,92663.0
2022-08-05 10:15:00,105.62,106.0,105.6,105.94,12994.0,101.4448,101.8098,101.4256,101.7522,12994.0
2022-08-05 10:20:00,105.94,106.07,105.71,105.98,13641.0,101.7522,101.8771,101.5313,101.7906,13641.0
2022-08-05 10:25:00,105.98,106.01,105.73,105.76,18443.0,101.7906,101.8194,101.5505,101.5793,18443.0
2022-08-05 10:30:00,105.76,105.81,105.63,105.64,26790.0,101.5793,101.6273,101.4545,101.4641,26790.0
2022-08-05 10:35:00,105.63,105.64,105.19,105.35,19224.0,101.4545,101.4641,101.0318,101.1855,19224.0
2022-08-05 10:40:00,105.35,105.4,105.31,105.39,15320.0,101.1855,101.2335,101.1471,101.2239,15320.0
2022-08-05 10:45:00,105.41,105.45,105.34,105.38,11293.0,101.2431,101.2816,101.1759,101.2143,11293.0
2022-08-05 10:50:00,105.37,105.39,105.12,105.33,24650.0,101.2047,101.2239,100.9646,101.1663,24650.0
2022-08-05 10:55:00,105.34,105.62,105.34,105.53,14257.0,101.1759,101.4448,101.1759,101.3584,14257.0
2022-08-05 11:00:00,105.53,105.55,105.24,105.24,19906.0,101.3584,101.3776,101.0799,101.0799,19906.0
2022-08-05 11:05:00,105.18,105.2,104.89,105.03,22588.0,101.0222,101.0414,100.7437,100.8782,22588.0
2022-08-05 11:10:00,105.04,105.1,104.8,104.84,10869.0,100.8878,100.9454,100.6573,100.6957,10869.0
2022-08-05 11:15:00,104.84,105.05,104.82,105.02,24923.0,100.6957,100.8974,100.6765,100.8686,24923.0
2022-08-05 11:20:00,105.01,105.12,104.83,104.83,17922.0,100.859,100.9646,100.6861,100.6861,17922.0
2022-08-05 11:25:00,104.79,104.79,104.65,104.68,10447.0,100.6477,100.6477,100.5132,100.542,10447.0
2022-08-05 11:30:00,104.67,104.96,104.67,104.84,14383.0,100.5324,100.8109,100.5324,100.6957,14383.0
2022-08-05 11:35:00,104.86,104.86,104.72,104.8,9343.0,100.7149,100.7149,100.5804,100.6573,9343.0
2022-08-05 11:40:00,104.81,104.87,104.76,104.76,7228.0,100.6669,100.7245,100.6188,100.6188,7228.0
2022-08-05 11:45:00,104.77,104.88,104.77,104.83,13355.0,100.6284,100.7341,100.6284,100.6861,13355.0
2022-08-05 11:50:00,104.81,104.84,104.72,104.74,23090.0,100.6669,100.6957,100.5804,100.5996,23090.0
2022-08-05 11:55:00,104.73,104.82,104.72,104.76,10109.0,100.59,100.6765,100.5804,100.6188,10109.0
2022-08-05 12:00:00,104.77,105.12,104.74,104.99,12149.0,100.6284,100.9646,100.5996,100.8398,12149.0
2022-08-05 12:05:00,104.99,105.02,104.78,104.79,8664.0,100.8398,100.8686,100.6381,100.6477,8664.0
2022-08-05 12:10:00,104.82,104.94,104.78,104.8,6937.0,100.6765,100.7917,100.6381,100.6573,6937.0
2022-08-05 12:15:00,104.8,104.86,104.71,104.73,24192.0,100.6573,100.7149,100.5708,100.59,24192.0
2022-08-05 12:20:00,104.7,104.75,104.54,104.56,27429.0,100.5612,100.6092,100.4075,100.4267,27429.0
2022-08-05 12:25:00,104.55,104.64,104.53,104.62,25652.0,100.4171,100.5036,100.3979,100.4844,25652.0
2022-08-05 12:30:00,104.61,104.82,104.5,104.7,65667.0,100.4748,100.6765,100.3691,100.5612,65667.0
2022-08-05 12:35:00,104.72,104.81,104.61,104.75,14005.0,100.5804,100.6669,100.4748,100.6092,14005.0
2022-08-05 12:40:00,104.73,104.91,104.72,104.91,11718.0,100.59,100.7629,100.5804,100.7629,11718.0
2022-08-05 12:45:00,104.93,104.98,104.84,104.87,12513.0,100.7821,100.8301,100.6957,100.7245,12513.0
2022-08-05 12:50:00,104.85,105.05,104.83,105.0,39053.0,100.7053,100.8974,100.6861,100.8494,39053.0
2022-08-05 12:55:00,104.98,105.04,104.93,105.03,15420.0,100.8301,100.8878,100.7821,100.8782,15420.0
2022-08-05 13:00:00,105.04,105.07,104.94,105.0,7365.0,100.8878,100.9166,100.7917,100.8494,7365.0
2022-08-05 13:05:00,105.05,105.07,104.89,104.9,13301.0,100.8974,100.9166,100.7437,100.7533,13301.0
2022-08-05 13:10:00,104.86,104.91,104.7,104.71,10289.0,100.7149,100.7629,100.5612,100.5708,10289.0
2022-08-05 13:15:00,104.71,104.8,104.68,104.77,12046.0,100.5708,100.6573,100.542,100.6284,12046.0
2022-08-05 13:20:00,104.77,104.79,104.64,104.67,6189.0,100.6284,100.6477,100.5036,100.5324,6189.0
2022-08-05 13:25:00,104.65,104.7,104.57,104.61,9022.0,100.5132,100.5612,100.4364,100.4748,9022.0
2022-08-05 13:30:00,104.62,104.67,104.54,104.55,7165.0,100.4844,100.5324,100.4075,100.4171,7165.0
2022-08-05 13:35:00,104.58,104.63,104.37,104.39,13461.0,100.446,100.494,100.2443,100.2635,13461.0
2022-08-05 13:40:00,104.37,104.5,104.31,104.45,15502.0,100.2443,100.3691,100.1866,100.3211,15502.0
2022-08-05 13:45:00,104.47,104.49,104.42,104.43,10968.0,100.3403,100.3595,100.2923,100.3019,10968.0
2022-08-05 13:50:00,104.4,104.44,104.37,104.43,5759.0,100.2731,100.3115,100.2443,100.3019,5759.0
2022-08-05 13:55:00,104.45,104.45,104.17,104.25,19560.0,100.3211,100.3211,100.0522,100.129,19560.0
2022-08-05 14:00:00,104.24,104.25,104.13,104.19,12787.0,100.1194,100.129,100.0137,100.0714,12787.0
2022-08-05 14:05:00,104.18,104.22,104.05,104.06,12214.0,100.0618,100.1002,99.9369,99.9465,12214.0
2022-08-05 14:10:00,104.06,104.16,104.04,104.16,20175.0,99.9465,100.0426,99.9273,100.0426,20175.0
2022-08-05 14:15:00,104.15,104.29,104.15,104.29,8550.0,100.033,100.1674,100.033,100.1674,8550.0
2022-08-05 14:20:00,104.28,104.36,104.28,104.34,13046.0,100.1578,100.2347,100.1578,100.2154,13046.0
2022-08-05 14:25:00,104.34,104.34,104.17,104.23,15175.0,100.2154,100.2154,100.0522,100.1098,15175.0
2022-08-05 14:30:00,104.24,104.33,104.21,104.3,12576.0,100.1194,100.2058,100.0906,100.177,12576.0
2022-08-05 14:35:00,104.3,104.35,104.3,104.32,9733.0,100.177,100.225,100.177,100.1962,9733.0
2022-08-05 14:40:00,104.33,104.34,104.26,104.33,8525.0,100.2058,100.2154,100.1386,100.2058,8525.0
2022-08-05 14:45:00,104.34,104.59,104.33,104.59,12408.0,100.2154,100.4556,100.2058,100.4556,12408.0
2022-08-05 14:50:00,104.57,104.6,104.46,104.57,9434.0,100.4364,100.4652,100.3307,100.4364,9434.0
2022-08-05 14:55:00,104.58,104.58,104.41,104.52,7980.0,100.446,100.446,100.2827,100.3883,7980.0
2022-08-05 15:00:00,104.53,104.6,104.52,104.53,16893.0,100.3979,100.4652,100.3883,100.3979,16893.0
2022-08-05 15:05:00,104.54,104.57,104.49,104.56,7778.0,100.4075,100.4364,100.3595,100.4267,7778.0
2022-08-05 15:10:00,104.57,104.66,104.55,104.61,12419.0,100.4364,100.5228,100.4171,100.4748,12419.0
2022-08-05 15:15:00,104.61,104.69,104.56,104.57,13283.0,100.4748,100.5516,100.4267,100.4364,13283.0
2022-08-05 15:20:00,104.58,104.61,104.51,104.55,13109.0,100.446,100.4748,100.3787,100.4171,13109.0
2022-08-05 15:25:00,104.56,104.64,104.55,104.64,14866.0,100.4267,100.5036,100.4171,100.5036,14866.0
2022-08-05 15:30:00,104.64,104.69,104.59,104.69,15839.0,100.5036,100.5516,100.4556,100.5516,15839.0
2022-08-05 15:35:00,104.69,104.72,104.62,104.65,22295.0,100.5516,100.5804,100.4844,100.5132,22295.0
2022-08-05 15:40:00,104.64,104.66,104.46,104.5,27125.0,100.5036,100.5228,100.3307,100.3691,27125.0
2022-08-05 15:45:00,104.5,104.68,104.49,104.67,33493.0,100.3691,100.542,100.3595,100.5324,33493.0
2022-08-05 15:50:00,104.68,104.83,104.67,104.81,56932.0,100.542,100.6861,100.5324,100.6669,56932.0
2022-08-05 15:55:00,104.81,105.13,104.81,104.99,203377.0,100.6669,100.9742,100.6669,100.8398,203377.0
2022-08-08 09:30:00,105.62,106.1,105.4,105.47,40192.0,101.4448,101.9059,101.2335,101.3008,40192.0
2022-08-08 09:35:00,105.35,105.52,105.27,105.41,18147.0,101.1855,101.3488,101.1087,101.2431,18147.0
2022-08-08 09:40:00,105.45,105.63,105.24,105.45,13063.0,101.2816,101.4545,101.0799,101.2816,13063.0
2022-08-08 09:45:00,105.45,105.64,105.39,105.52,18173.0,101.2816,101.4641,101.2239,101.3488,18173.0
2022-08-08 09:50:00,105.49,105.57,105.36,105.43,13667.0,101.32,101.3968,101.1951,101.2624,13667.0
2022-08-08 09:55:00,105.45,105.62,105.45,105.48,9870.0,101.2816,101.4448,101.2816,101.3104,9870.0
2022-08-08 10:00:00,105.57,105.71,105.53,105.55,7095.0,101.3968,101.5313,101.3584,101.3776,7095.0
2022-08-08 10:05:00,105.58,105.58,105.37,105.56,6783.0,101.4064,101.4064,101.2047,101.3872,6783.0
2022-08-08 10:10:00,105.55,105.55,105.23,105.23,8379.0,101.3776,101.3776,101.0703,101.0703,8379.0
2022-08-08 10:15:00,105.27,105.38,105.13,105.37,10761.0,101.1087,101.2143,100.9742,101.2047,10761.0
2022-08-08 10:20:00,105.34,105.4,105.23,105.4,4442.0,101.1759,101.2335,101.0703,101.2335,4442.0
2022-08-08 10:25:00,105.44,105.44,105.07,105.2,10503.0,101.272,101.272,100.9166,101.0414,10503.0
2022-08-08 10:30:00,105.2,105.3,105.15,105.3,2500.0,101.0414,101.1375,100.9934,101.1375,2500.0
2022-08-08 10:35:00,105.27,105.37,105.19,105.36,4489.0,101.1087,101.2047,101.0318,101.1951,4489.0
2022-08-08 10:40:00,105.39,105.44,105.23,105.4,6732.0,101.2239,101.272,101.0703,101.2335,6732.0
2022-08-08 10:45:00,105.4,105.4,105.24,105.29,6793.0,101.2335,101.2335,101.0799,101.1279,6793.0
2022-08-08 10:50:00,105.26,105.3,105.2,105.23,2467.0,101.0991,101.1375,101.0414,101.0703,2467.0
2022-08-08 10:55:00,105.24,105.26,105.17,105.17,3211.0,101.0799,101.0991,101.0126,101.0126,3211.0
2022-08-08 11:00:00,105.16,105.24,105.09,105.12,6437.0,101.003,101.0799,100.9358,100.9646,6437.0
2022-08-08 11:05:00,105.12,105.12,104.99,105.08,7509.0,100.9646,100.9646,100.8398,100.9262,7509.0
2022-08-08 11:10:00,105.09,105.09,104.87,104.88,3428.0,100.9358,100.9358,100.7245,100.7341,3428.0
2022-08-08 11:15:00,104.84,104.9,104.74,104.8,4450.0,100.6957,100.7533,100.5996,100.6573,4450.0
2022-08-08 11:20:00,104.74,104.81,104.74,104.77,5128.0,100.5996,100.6669,100.5996,100.6284,5128.0
2022-08-08 11:25:00,104.79,104.79,104.55,104.57,6811.0,100.6477,100.6477,100.4171,100.4364,6811.0
2022-08-08 11:30:00,104.58,104.62,104.48,104.53,7244.0,100.446,100.4844,100.3499,100.3979,7244.0
2022-08-08 11:35:00,104.59,104.69,104.47,104.47,7344.0,100.4556,100.5516,100.3403,100.3403,7344.0
2022-08-08 11:40:00,104.48,104.53,104.41,104.42,6889.0,100.3499,100.3979,100.2827,100.2923,6889.0
2022-08-08 11:45:00,104.43,104.71,104.4,104.67,8728.0,100.3019,100.5708,100.2731,100.5324,8728.0
2022-08-08 11:50:00,104.65,104.83,104.61,104.83,7241.0,100.5132,100.6861,100.4748,100.6861,7241.0
2022-08-08 11:55:00,104.83,104.97,104.79,104.93,8359.0,100.6861,100.8205,100.6477,100.7821,8359.0
2022-08-08 12:00:00,104.89,104.89,104.7,104.75,4510.0,100.7437,100.7437,100.5612,100.6092,4510.0
2022-08-08 12:05:00,104.75,104.8,104.51,104.51,7586.0,100.6092,100.6573,100.3787,100.3787,7586.0
2022-08-08 12:10:00,104.55,104.6,104.15,104.18,8323.0,100.4171,100.4652,100.033,100.0618,8323.0
2022-08-08 12:15:00,104.18,104.25,104.1,104.17,6653.0,100.0618,100.129,99.9849,100.0522,6653.0
2022-08-08 12:20:00,104.17,104.35,104.13,104.33,5369.0,100.0522,100.225,100.0137,100.2058,5369.0
2022-08-08 12:25:00,104.34,104.42,104.2,104.22,8533.0,100.2154,100.2923,100.081,100.1002,8533.0
2022-08-08 12:30:00,104.2,104.24,104.16,104.23,5711.0,100.081,100.1194,100.0426,100.1098,5711.0
2022-08-08 12:35:00,104.23,104.25,104.14,104.25,6542.0,100.1098,100.129,100.0234,100.129,6542.0
2022-08-08 12:40:00,104.23,104.34,104.14,104.34,6864.0,100.1098,100.2154,100.0234,100.2154,6864.0
2022-08-08 12:45:00,104.34,104.4,104.3,104.36,7266.0,100.2154,100.2731,100.177,100.2347,7266.0
2022-08-08 12:50:00,104.37,104.41,104.36,104.41,4166.0,100.2443,100.2827,100.2347,100.2827,4166.0
2022-08-08 12:55:00,104.42,104.52,104.39,104.48,10204.0,100.2923,100.3883,100.2635,100.3499,10204.0
2022-08-08 13:00:00,104.49,104.5,104.37,104.41,6441.0,100.3595,100.3691,100.2443,100.2827,6441.0
2022-08-08 13:05:00,104.41,104.57,104.41,104.52,8646.0,100.2827,100.4364,100.2827,100.3883,8646.0
2022-08-08 13:10:00,104.52,104.54,104.43,104.5,4099.0,100.3883,100.4075,100.3019,100.3691,4099.0
2022-08-08 13:15:00,104.46,104.65,104.46,104.65,6793.0,100.3307,100.5132,100.3307,100.5132,6793.0
2022-08-08 13:20:00,104.65,104.66,104.46,104.56,7114.0,100.5132,100.5228,100.3307,100.4267,7114.0
2022-08-08 13:25:00,104.59,104.69,104.5,104.5,7178.0,100.4556,100.5516,100.3691,100.3691,7178.0
2022-08-08 13:30:00,104.51,104.58,104.48,104.52,3571.0,100.3787,100.446,100.3499,100.3883,3571.0
2022-08-08 13:35:00,104.48,104.53,104.42,104.45,7763.0,100.3499,100.3979,100.2923,100.3211,7763.0
2022-08-08 13:40:00,104.41,104.54,104.41,104.54,6063.0,100.2827,100.4075,100.2827,100.4075,6063.0
2022-08-08 13:45:00,104.54,104.64,104.53,104.58,11957.0,100.4075,100.5036,100.3979,100.446,11957.0
2022-08-08 13:50:00,104.58,104.64,104.54,104.64,3308.0,100.446,100.5036,100.4075,100.5036,3308.0
2022-08-08 13:55:00,104.64,104.7,104.62,104.69,3580.0,100.5036,100.5612,100.4844,100.5516,3580.0
2022-08-08 14:00:00,104.69,104.69,104.43,104.43,7446.0,100.5516,100.5516,100.3019,100.3019,7446.0
2022-08-08 14:05:00,104.4,104.56,104.35,104.52,7843.0,100.2731,100.4267,100.225,100.3883,7843.0
2022-08-08 14:10:00,104.51,104.53,104.37,104.4,8346.0,100.3787,100.3979,100.2443,100.2731,8346.0
2022-08-08 14:15:00,104.44,104.44,104.29,104.38,6864.0,100.3115,100.3115,100.1674,100.2539,6864.0
2022-08-08 14:20:00,104.39,104.42,104.29,104.29,3611.0,100.2635,100.2923,100.1674,100.1674,3611.0
2022-08-08 14:25:00,104.32,104.37,104.27,104.33,10492.0,100.1962,100.2443,100.1482,100.2058,10492.0
2022-08-08 14:30:00,104.33,104.39,104.27,104.36,7692.0,100.2058,100.2635,100.1482,100.2347,7692.0
2022-08-08 14:35:00,104.37,104.37,104.28,104.34,9257.0,100.2443,100.2443,100.1578,100.2154,9257.0
2022-08-08 14:40:00,104.34,104.43,104.31,104.35,8655.0,100.2154,100.3019,100.1866,100.225,8655.0
2022-08-08 14:45:00,104.36,104.38,104.19,104.24,8138.0,100.2347,100.2539,100.0714,100.1194,8138.0
2022-08-08 14:50:00,104.21,104.25,104.14,104.14,6700.0,100.0906,100.129,100.0234,100.0234,6700.0
2022-08-08 14:55:00,104.15,104.26,104.14,104.24,9425.0,100.033,100.1386,100.0234,100.1194,9425.0
2022-08-08 15:00:00,104.23,104.24,104.14,104.19,7633.0,100.1098,100.1194,100.0234,100.0714,7633.0
2022-08-08 15:05:00,104.18,104.19,104.07,104.14,5860.0,100.0618,100.0714,99.9561,100.0234,5860.0
2022-08-08 15:10:00,104.14,104.18,104.06,104.18,23953.0,100.0234,100.0618,99.9465,100.0618,23953.0
2022-08-08 15:15:00,104.18,104.2,103.88,104.04,25320.0,100.0618,100.081,99.7736,99.9273,25320.0
2022-08-08 15:20:00,104.04,104.17,104.03,104.12,11196.0,99.9273,100.0522,99.9177,100.0041,11196.0
2022-08-08 15:25:00,104.12,104.26,104.1,104.24,15004.0,100.0041,100.1386,99.9849,100.1194,15004.0
2022-08-08 15:30:00,104.23,104.32,104.11,104.29,30906.0,100.1098,100.1962,99.9945,100.1674,30906.0
2022-08-08 15:35:00,104.28,104.31,104.2,104.3,18060.0,100.1578,100.1866,100.081,100.177,18060.0
2022-08-08 15:40:00,104.3,104.45,104.3,104.41,19895.0,100.177,100.3211,100.177,100.2827,19895.0
2022-08-08 15:45:00,104.4,104.44,104.35,104.39,37376.0,100.2731,100.3115,100.225,100.2635,37376.0
2022-08-08 15:50:00,104.35,104.37,104.25,104.37,51054.0,100.225,100.2443,100.129,100.2443,51054.0
2022-08-08 15:55:00,104.37,104.4,104.27,104.32,140280.0,100.2443,100.2731,100.1482,100.1962,140280.0
2022-08-09 09:30:00,104.06,104.38,104.02,104.18,28812.0,99.9465,100.2539,99.9081,100.0618,28812.0
2022-08-09 09:35:00,104.24,104.45,103.9,104.02,10026.0,100.1194,100.3211,99.7928,99.9081,10026.0
2022-08-09 09:40:00,104.02,104.29,103.96,104.28,15505.0,99.9081,100.1674,99.8505,100.1578,15505.0
2022-08-09 09:45:00,104.28,104.37,104.02,104.02,12519.0,100.1578,100.2443,99.9081,99.9081,12519.0
2022-08-09 09:50:00,104.02,104.11,103.63,103.68,11293.0,99.9081,99.9945,99.5335,99.5815,11293.0
2022-08-09 09:55:00,103.7,103.76,103.63,103.68,6102.0,99.6007,99.6584,99.5335,99.5815,6102.0
2022-08-09 10:00:00,103.64,103.75,103.62,103.72,7351.0,99.5431,99.6488,99.5239,99.62,7351.0
2022-08-09 10:05:00,103.75,103.85,103.71,103.8,10437.0,99.6488,99.7448,99.6103,99.6968,10437.0
2022-08-09 10:10:00,103.82,103.92,103.81,103.85,10200.0,99.716,99.812,99.7064,99.7448,10200.0
2022-08-09 10:15:00,103.84,103.94,103.8,103.94,15705.0,99.7352,99.8313,99.6968,99.8313,15705.0
2022-08-09 10:20:00,103.96,104.07,103.95,104.02,7381.0,99.8505,99.9561,99.8409,99.9081,7381.0
2022-08-09 10:25:00,104.02,104.14,103.98,104.09,6709.0,99.9081,100.0234,99.8697,99.9753,6709.0
2022-08-09 10:30:00,104.12,104.2,103.99,104.18,15776.0,100.0041,100.081,99.8793,100.0618,15776.0
2022-08-09 10:35:00,104.15,104.18,104.06,104.12,12251.0,100.033,100.0618,99.9465,100.0041,12251.0
2022-08-09 10:40:00,104.13,104.21,104.02,104.21,5577.0,100.0137,100.0906,99.9081,100.0906,5577.0
2022-08-09 10:45:00,104.21,104.22,104.15,104.2,9491.0,100.0906,100.1002,100.033,100.081,9491.0
2022-08-09 10:50:00,104.18,104.23,104.1,104.15,9391.0,100.0618,100.1098,99.9849,100.033,9391.0
2022-08-09 10:55:00,104.14,104.17,104.11,104.15,8409.0,100.0234,100.0522,99.9945,100.033,8409.0
2022-08-09 11:00:00,104.14,104.15,103.95,104.0,11692.0,100.0234,100.033,99.8409,99.8889,11692.0
2022-08-09 11:05:00,104.0,104.15,104.0,104.07,11533.0,99.8889,100.033,99.8889,99.9561,11533.0
2022-08-09 11:10:00,104.07,104.28,104.07,104.27,8393.0,99.9561,100.1578,99.9561,100.1482,8393.0
2022-08-09 11:15:00,104.28,104.36,104.2,104.24,11187.0,100.1578,100.2347,100.081,100.1194,11187.0
2022-08-09 11:20:00,104.24,104.31,104.22,104.26,7740.0,100.1194,100.1866,100.1002,100.1386,7740.0
2022-08-09 11:25:00,104.24,104.33,104.2,104.3,6622.0,100.1194,100.2058,100.081,100.177,6622.0
2022-08-09 11:30:00,104.27,104.4,104.21,104.33,22945.0,100.1482,100.2731,100.0906,100.2058,22945.0
2022-08-09 11:35:00,104.39,104.52,104.33,104.4,43205.0,100.2635,100.3883,100.2058,100.2731,43205.0
2022-08-09 11:40:00,104.38,104.38,104.27,104.28,17500.0,100.2539,100.2539,100.1482,100.1578,17500.0
2022-08-09 11:45:00,104.29,104.34,104.28,104.29,10458.0,100.1674,100.2154,100.1578,100.1674,10458.0
2022-08-09 11:50:00,104.3,104.53,104.23,104.51,13356.0,100.177,100.3979,100.1098,100.3787,13356.0
2022-08-09 11:55:00,104.55,104.67,104.53,104.59,6054.0,100.4171,100.5324,100.3979,100.4556,6054.0
2022-08-09 12:00:00,104.59,104.65,104.55,104.65,3901.0,100.4556,100.5132,100.4171,100.5132,3901.0
2022-08-09 12:05:00,104.67,104.69,104.54,104.54,4841.0,100.5324,100.5516,100.4075,100.4075,4841.0
2022-08-09 12:10:00,104.52,104.58,104.51,104.55,3358.0,100.3883,100.446,100.3787,100.4171,3358.0
2022-08-09 12:15:00,104.57,104.6,104.55,104.58,3632.0,100.4364,100.4652,100.4171,100.446,3632.0
2022-08-09 12:20:00,104.58,104.63,104.54,104.55,6734.0,100.446,100.494,100.4075,100.4171,6734.0
2022-08-09 12:25:00,104.56,104.63,104.55,104.58,4480.0,100.4267,100.494,100.4171,100.446,4480.0
2022-08-09 12:30:00,104.59,104.59,104.49,104.52,5952.0,100.4556,100.4556,100.3595,100.3883,5952.0
2022-08-09 12:35:00,104.52,104.57,104.47,104.57,4807.0,100.3883,100.4364,100.3403,100.4364,4807.0
2022-08-09 12:40:00,104.56,104.56,104.49,104.53,3975.0,100.4267,100.4267,100.3595,100.3979,3975.0
2022-08-09 12:45:00,104.53,104.53,104.43,104.51,4549.0,100.3979,100.3979,100.3019,100.3787,4549.0
2022-08-09 12:50:00,104.49,104.57,104.47,104.55,3831.0,100.3595,100.4364,100.3403,100.4171,3831.0
2022-08-09 12:55:00,104.54,104.59,104.53,104.58,2654.0,100.4075,100.4556,100.3979,100.446,2654.0
2022-08-09 13:00:00,104.58,104.67,104.58,104.62,4285.0,100.446,100.5324,100.446,100.4844,4285.0
2022-08-09 13:05:00,104.65,104.65,104.59,104.63,3834.0,100.5132,100.5132,100.4556,100.494,3834.0
2022-08-09 13:10:00,104.64,104.69,104.59,104.65,5877.0,100.5036,100.5516,100.4556,100.5132,5877.0
2022-08-09 13:15:00,104.7,104.77,104.68,104.69,3962.0,100.5612,100.6284,100.542,100.5516,3962.0
2022-08-09 13:20:00,104.7,104.75,104.69,104.7,3400.0,100.5612,100.6092,100.5516,100.5612,3400.0
2022-08-09 13:25:00,104.69,104.8,104.67,104.77,13587.0,100.5516,100.6573,100.5324,100.6284,13587.0
2022-08-09 13:30:00,104.78,104.78,104.67,104.7,9229.0,100.6381,100.6381,100.5324,100.5612,9229.0
2022-08-09 13:35:00,104.69,104.72,104.59,104.59,8425.0,100.5516,100.5804,100.4556,100.4556,8425.0
2022-08-09 13:40:00,104.59,104.62,104.53,104.54,16581.0,100.4556,100.4844,100.3979,100.4075,16581.0
2022-08-09 13:45:00,104.52,104.52,104.41,104.49,13942.0,100.3883,100.3883,100.2827,100.3595,13942.0
2022-08-09 13:50:00,104.49,104.57,104.48,104.54,7301.0,100.3595,100.4364,100.3499,100.4075,7301.0
2022-08-09 13:55:00,104.55,104.65,104.54,104.62,7801.0,100.4171,100.5132,100.4075,100.4844,7801.0
2022-08-09 14:00:00,104.6,104.69,104.58,104.64,4849.0,100.4652,100.5516,100.446,100.5036,4849.0
2022-08-09 14:05:00,104.63,104.66,104.59,104.62,8163.0,100.494,100.5228,100.4556,100.4844,8163.0
2022-08-09 14:10:00,104.61,104.66,104.59,104.63,6027.0,100.4748,100.5228,100.4556,100.494,6027.0
2022-08-09 14:15:00,104.61,104.62,104.5,104.5,10240.0,100.4748,100.4844,100.3691,100.3691,10240.0
2022-08-09 14:20:00,104.52,104.55,104.46,104.51,24837.0,100.3883,100.4171,100.3307,100.3787,24837.0
2022-08-09 14:25:00,104.5,104.6,104.49,104.59,8344.0,100.3691,100.4652,100.3595,100.4556,8344.0
2022-08-09 14:30:00,104.59,104.6,104.55,104.59,7892.0,100.4556,100.4652,100.4171,100.4556,7892.0
2022-08-09 14:35:00,104.59,104.67,104.56,104.67,5776.0,100.4556,100.5324,100.4267,100.5324,5776.0
2022-08-09 14:40:00,104.66,104.66,104.57,104.63,9616.0,100.5228,100.5228,100.4364,100.494,9616.0
2022-08-09 14:45:00,104.66,104.71,104.64,104.68,9271.0,100.5228,100.5708,100.5036,100.542,9271.0
2022-08-09 14:50:00,104.68,104.81,104.67,104.78,7469.0,100.542,100.6669,100.5324,100.6381,7469.0
2022-08-09 14:55:00,104.77,104.86,104.74,104.83,9379.0,100.6284,100.7149,100.5996,100.6861,9379.0
2022-08-09 15:00:00,104.81,104.85,104.77,104.78,9508.0,100.6669,100.7053,100.6284,100.6381,9508.0
2022-08-09 15:05:00,104.79,104.84,104.74,104.77,10424.0,100.6477,100.6957,100.5996,100.6284,10424.0
2022-08-09 15:10:00,104.75,104.77,104.71,104.76,8381.0,100.6092,100.6284,100.5708,100.6188,8381.0
2022-08-09 15:15:00,104.77,104.83,104.73,104.8,8029.0,100.6284,100.6861,100.59,100.6573,8029.0
2022-08-09 15:20:00,104.81,104.87,104.81,104.83,7604.0,100.6669,100.7245,100.6669,100.6861,7604.0
2022-08-09 15:25:00,104.84,104.84,104.75,104.79,13211.0,100.6957,100.6957,100.6092,100.6477,13211.0
2022-08-09 15:30:00,104.8,104.88,104.76,104.87,11583.0,100.6573,100.7341,100.6188,100.7245,11583.0
2022-08-09 15:35:00,104.87,104.9,104.84,104.9,13572.0,100.7245,100.7533,100.6957,100.7533,13572.0
2022-08-09 15:40:00,104.9,104.91,104.75,104.77,16320.0,100.7533,100.7629,100.6092,100.6284,16320.0
2022-08-09 15:45:00,104.76,104.79,104.71,104.76,22227.0,100.6188,100.6477,100.5708,100.6188,22227.0
2022-08-09 15:50:00,104.78,104.83,104.74,104.79,35604.0,100.6381,100.6861,100.5996,100.6477,35604.0
2022-08-09 15:55:00,104.78,104.95,104.71,104.93,94047.0,100.6381,100.8013,100.5708,100.7821,94047.0
2022-08-10 09:30:00,106.11,106.9,105.92,106.43,49430.0,101.9155,102.6742,101.733,102.2228,49430.0
2022-08-10 09:35:00,106.28,106.72,105.84,105.98,29034.0,102.0788,102.5014,101.6562,101.7906,29034.0
2022-08-10 09:40:00,105.9,106.14,105.84,106.12,6312.0,101.7138,101.9443,101.6562,101.9251,6312.0
2022-08-10 09:45:00,106.05,106.43,106.05,106.31,12021.0,101.8578,102.2228,101.8578,102.1076,12021.0
2022-08-10 09:50:00,106.32,106.32,106.05,106.05,10503.0,102.1172,102.1172,101.8578,101.8578,10503.0
2022-08-10 09:55:00,106.05,106.24,105.97,106.15,9024.0,101.8578,102.0403,101.781,101.9539,9024.0
2022-08-10 10:00:00,106.17,106.26,106.03,106.07,8366.0,101.9731,102.0595,101.8386,101.8771,8366.0
2022-08-10 10:05:00,106.08,106.26,105.96,106.26,14296.0,101.8867,102.0595,101.7714,102.0595,14296.0
2022-08-10 10:10:00,106.24,106.24,105.99,106.02,10092.0,102.0403,102.0403,101.8002,101.829,10092.0
2022-08-10 10:15:00,106.03,106.1,105.93,106.0,6862.0,101.8386,101.9059,101.7426,101.8098,6862.0
2022-08-10 10:20:00,106.01,106.21,105.92,106.21,9220.0,101.8194,102.0115,101.733,102.0115,9220.0
2022-08-10 10:25:00,106.2,106.39,106.2,106.3,9398.0,102.0019,102.1844,102.0019,102.098,9398.0
2022-08-10 10:30:00,106.35,106.38,106.25,106.32,8501.0,102.146,102.1748,102.0499,102.1172,8501.0
2022-08-10 10:35:00,106.33,106.36,106.27,106.36,8509.0,102.1268,102.1556,102.0692,102.1556,8509.0
2022-08-10 10:40:00,106.39,106.51,106.36,106.49,10621.0,102.1844,102.2997,102.1556,102.2805,10621.0
2022-08-10 10:45:00,106.51,106.52,106.3,106.35,15284.0,102.2997,102.3093,102.098,102.146,15284.0
2022-08-10 10:50:00,106.38,106.4,106.23,106.29,12794.0,102.1748,102.194,102.0307,102.0884,12794.0
2022-08-10 10:55:00,106.3,106.33,106.18,106.22,9874.0,102.098,102.1268,101.9827,102.0211,9874.0
2022-08-10 11:00:00,106.28,106.53,106.28,106.5,9876.0,102.0788,102.3189,102.0788,102.2901,9876.0
2022-08-10 11:05:00,106.47,106.55,106.33,106.39,17920.0,102.2612,102.3381,102.1268,102.1844,17920.0
2022-08-10 11:10:00,106.33,106.33,106.21,106.3,9978.0,102.1268,102.1268,102.0115,102.098,9978.0
2022-08-10 11:15:00,106.3,106.32,106.13,106.21,11269.0,102.098,102.1172,101.9347,102.0115,11269.0
2022-08-10 11:20:00,106.22,106.36,106.21,106.31,20707.0,102.0211,102.1556,102.0115,102.1076,20707.0
2022-08-10 11:25:00,106.31,106.34,106.08,106.15,29501.0,102.1076,102.1364,101.8867,101.9539,29501.0
2022-08-10 11:30:00,106.18,106.22,106.13,106.15,7671.0,101.9827,102.0211,101.9347,101.9539,7671.0
2022-08-10 11:35:00,106.12,106.17,105.99,106.09,6968.0,101.9251,101.9731,101.8002,101.8963,6968.0
2022-08-10 11:40:00,106.09,106.16,106.03,106.13,9062.0,101.8963,101.9635,101.8386,101.9347,9062.0
2022-08-10 11:45:00,106.12,106.21,106.09,106.1,5859.0,101.9251,102.0115,101.8963,101.9059,5859.0
2022-08-10 11:50:00,106.1,106.21,106.07,106.19,12264.0,101.9059,102.0115,101.8771,101.9923,12264.0
2022-08-10 11:55:00,106.19,106.26,106.15,106.2,6194.0,101.9923,102.0595,101.9539,102.0019,6194.0
2022-08-10 12:00:00,106.2,106.22,106.12,106.14,4553.0,102.0019,102.0211,101.9251,101.9443,4553.0
2022-08-10 12:05:00,106.13,106.15,106.09,106.15,6070.0,101.9347,101.9539,101.8963,101.9539,6070.0
2022-08-10 12:10:00,106.13,106.15,106.09,106.11,7081.0,101.9347,101.9539,101.8963,101.9155,7081.0
2022-08-10 12:15:00,106.09,106.14,106.07,106.09,16801.0,101.8963,101.9443,101.8771,101.8963,16801.0
2022-08-10 12:20:00,106.09,106.16,106.06,106.15,9990.0,101.8963,101.9635,101.8675,101.9539,9990.0
2022-08-10 12:25:00,106.15,106.27,106.14,106.26,12959.0,101.9539,102.0692,101.9443,102.0595,12959.0
2022-08-10 12:30:00,106.26,106.27,106.18,106.18,8818.0,102.0595,102.0692,101.9827,101.9827,8818.0
2022-08-10 12:35:00,106.2,106.2,106.02,106.09,12167.0,102.0019,102.0019,101.829,101.8963,12167.0
2022-08-10 12:40:00,106.09,106.24,106.08,106.11,7674.0,101.8963,102.0403,101.8867,101.9155,7674.0
2022-08-10 12:45:00,106.11,106.17,106.1,106.17,4266.0,101.9155,101.9731,101.9059,101.9731,4266.0
2022-08-10 12:50:00,106.2,106.21,106.12,106.14,3864.0,102.0019,102.0115,101.9251,101.9443,3864.0
2022-08-10 12:55:00,106.15,106.18,106.1,106.13,6445.0,101.9539,101.9827,101.9059,101.9347,6445.0
2022-08-10 13:00:00,106.12,106.24,106.11,106.22,7469.0,101.9251,102.0403,101.9155,102.0211,7469.0
2022-08-10 13:05:00,106.21,106.24,106.17,106.22,6452.0,102.0115,102.0403,101.9731,102.0211,6452.0
2022-08-10 13:10:00,106.25,106.29,106.22,106.29,6504.0,102.0499,102.0884,102.0211,102.0884,6504.0
2022-08-10 13:15:00,106.28,106.37,106.26,106.36,4997.0,102.0788,102.1652,102.0595,102.1556,4997.0
2022-08-10 13:20:00,106.37,106.42,106.36,106.4,4593.0,102.1652,102.2132,102.1556,102.194,4593.0
2022-08-10 13:25:00,106.4,106.44,106.33,106.34,6251.0,102.194,102.2324,102.1268,102.1364,6251.0
2022-08-10 13:30:00,106.29,106.33,106.13,106.19,5351.0,102.0884,102.1268,101.9347,101.9923,5351.0
2022-08-10 13:35:00,106.21,106.26,106.09,106.14,12223.0,102.0115,102.0595,101.8963,101.9443,12223.0
2022-08-10 13:40:00,106.15,106.2,106.09,106.2,7962.0,101.9539,102.0019,101.8963,102.0019,7962.0
2022-08-10 13:45:00,106.18,106.27,106.14,106.27,6455.0,101.9827,102.0692,101.9443,102.0692,6455.0
2022-08-10 13:50:00,106.27,106.27,106.18,106.19,6435.0,102.0692,102.0692,101.9827,101.9923,6435.0
2022-08-10 13:55:00,106.2,106.25,106.17,106.2,11810.0,102.0019,102.0499,101.9731,102.0019,11810.0
2022-08-10 14:00:00,106.2,106.22,106.13,106.15,10693.0,102.0019,102.0211,101.9347,101.9539,10693.0
2022-08-10 14:05:00,106.13,106.21,105.79,105.83,14127.0,101.9347,102.0115,101.6081,101.6465,14127.0
2022-08-10 14:10:00,105.82,105.87,105.79,105.87,5660.0,101.6369,101.685,101.6081,101.685,5660.0
2022-08-10 14:15:00,105.87,106.03,105.84,105.98,11001.0,101.685,101.8386,101.6562,101.7906,11001.0
2022-08-10 14:20:00,105.98,105.98,105.87,105.88,8827.0,101.7906,101.7906,101.685,101.6946,8827.0
2022-08-10 14:25:00,105.89,105.9,105.79,105.8,5798.0,101.7042,101.7138,101.6081,101.6177,5798.0
2022-08-10 14:30:00,105.81,105.83,105.72,105.75,6658.0,101.6273,101.6465,101.5409,101.5697,6658.0
2022-08-10 14:35:00,105.77,105.81,105.74,105.76,7582.0,101.5889,101.6273,101.5601,101.5793,7582.0
2022-08-10 14:40:00,105.76,105.79,105.72,105.73,8090.0,101.5793,101.6081,101.5409,101.5505,8090.0
2022-08-10 14:45:00,105.73,105.74,105.62,105.66,16295.0,101.5505,101.5601,101.4448,101.4833,16295.0
2022-08-10 14:50:00,105.65,105.71,105.59,105.65,10559.0,101.4737,101.5313,101.416,101.4737,10559.0
2022-08-10 14:55:00,105.65,105.65,105.52,105.61,6110.0,101.4737,101.4737,101.3488,101.4352,6110.0
2022-08-10 15:00:00,105.6,105.62,105.53,105.6,5220.0,101.4256,101.4448,101.3584,101.4256,5220.0
2022-08-10 15:05:00,105.61,105.61,105.51,105.53,5706.0,101.4352,101.4352,101.3392,101.3584,5706.0
2022-08-10 15:10:00,105.52,105.54,105.43,105.48,9966.0,101.3488,101.368,101.2624,101.3104,9966.0
2022-08-10 15:15:00,105.48,105.58,105.46,105.51,10050.0,101.3104,101.4064,101.2912,101.3392,10050.0
2022-08-10 15:20:00,105.52,105.64,105.5,105.61,13262.0,101.3488,101.4641,101.3296,101.4352,13262.0
2022-08-10 15:25:00,105.61,105.7,105.59,105.7,7636.0,101.4352,101.5217,101.416,101.5217,7636.0
2022-08-10 15:30:00,105.69,105.7,105.59,105.62,14104.0,101.5121,101.5217,101.416,101.4448,14104.0
2022-08-10 15:35:00,105.62,105.78,105.58,105.77,12543.0,101.4448,101.5985,101.4064,101.5889,12543.0
2022-08-10 15:40:00,105.78,105.88,105.75,105.88,17838.0,101.5985,101.6946,101.5697,101.6946,17838.0
2022-08-10 15:45:00,105.86,105.92,105.83,105.87,37979.0,101.6754,101.733,101.6465,101.685,37979.0
2022-08-10 15:50:00,105.87,105.93,105.78,105.87,72677.0,101.685,101.7426,101.5985,101.685,72677.0
2022-08-10 15:55:00,105.88,106.13,105.88,106.03,137979.0,101.6946,101.9347,101.6946,101.8386,137979.0
2022-08-11 09:30:00,106.77,107.23,106.47,107.11,52632.0,102.5494,102.9912,102.2612,102.8759,52632.0
2022-08-11 09:35:00,107.19,107.24,106.74,106.74,15523.0,102.9528,103.0008,102.5206,102.5206,15523.0
2022-08-11 09:40:00,106.83,107.05,106.73,106.86,14325.0,102.607,102.8183,102.511,102.6358,14325.0
2022-08-11 09:45:00,106.84,107.1,106.72,106.9,26602.0,102.6166,102.8663,102.5014,102.6742,26602.0
2022-08-11 09:50:00,106.91,107.23,106.91,107.13,11832.0,102.6839,102.9912,102.6839,102.8952,11832.0
2022-08-11 09:55:00,107.11,107.28,107.01,107.16,14286.0,102.8759,103.0392,102.7799,102.924,14286.0
2022-08-11 10:00:00,107.14,107.29,107.04,107.27,18257.0,102.9048,103.0488,102.8087,103.0296,18257.0
2022-08-11 10:05:00,107.25,107.5,107.22,107.43,22035.0,103.0104,103.2505,102.9816,103.1833,22035.0
2022-08-11 10:10:00,107.44,107.83,107.4,107.75,18976.0,103.1929,103.5675,103.1545,103.4906,18976.0
2022-08-11 10:15:00,107.73,107.8,107.61,107.79,18080.0,103.4714,103.5387,103.3562,103.5291,18080.0
2022-08-11 10:20:00,107.8,107.92,107.67,107.83,31435.0,103.5387,103.6539,103.4138,103.5675,31435.0
2022-08-11 10:25:00,107.84,107.94,107.76,107.78,24362.0,103.5771,103.6731,103.5003,103.5195,24362.0
2022-08-11 10:30:00,107.75,107.77,107.57,107.66,24774.0,103.4906,103.5099,103.3178,103.4042,24774.0
2022-08-11 10:35:00,107.68,107.84,107.47,107.47,10141.0,103.4234,103.5771,103.2217,103.2217,10141.0
2022-08-11 10:40:00,107.48,107.48,107.23,107.36,7693.0,103.2313,103.2313,102.9912,103.1161,7693.0
2022-08-11 10:45:00,107.31,107.38,107.25,107.27,4808.0,103.068,103.1353,103.0104,103.0296,4808.0
2022-08-11 10:50:00,107.29,107.36,107.26,107.32,6460.0,103.0488,103.1161,103.02,103.0776,6460.0
2022-08-11 10:55:00,107.32,107.37,107.21,107.37,15084.0,103.0776,103.1257,102.972,103.1257,15084.0
2022-08-11 11:00:00,107.39,107.39,107.14,107.15,11951.0,103.1449,103.1449,102.9048,102.9144,11951.0
2022-08-11 11:05:00,107.15,107.18,107.01,107.04,27823.0,102.9144,102.9432,102.7799,102.8087,27823.0
2022-08-11 11:10:00,107.07,107.22,106.98,107.15,9287.0,102.8375,102.9816,102.7511,102.9144,9287.0
2022-08-11 11:15:00,107.18,107.22,106.92,106.92,6307.0,102.9432,102.9816,102.6935,102.6935,6307.0
2022-08-11 11:20:00,106.94,107.09,106.94,107.05,7901.0,102.7127,102.8567,102.7127,102.8183,7901.0
2022-08-11 11:25:00,107.05,107.05,106.9,107.03,7924.0,102.8183,102.8183,102.6742,102.7991,7924.0
2022-08-11 11:30:00,107.03,107.15,107.02,107.05,5646.0,102.7991,102.9144,102.7895,102.8183,5646.0
2022-08-11 11:35:00,107.05,107.11,107.03,107.09,15323.0,102.8183,102.8759,102.7991,102.8567,15323.0
2022-08-11 11:40:00,107.09,107.17,107.08,107.15,3556.0,102.8567,102.9336,102.8471,102.9144,3556.0
2022-08-11 11:45:00,107.14,107.17,106.91,106.95,7399.0,102.9048,102.9336,102.6839,102.7223,7399.0
2022-08-11 11:50:00,106.91,106.91,106.78,106.78,6285.0,102.6839,102.6839,102.559,102.559,6285.0
2022-08-11 11:55:00,106.81,106.82,106.75,106.77,4566.0,102.5878,102.5974,102.5302,102.5494,4566.0
2022-08-11 12:00:00,106.78,106.83,106.75,106.77,13594.0,102.559,102.607,102.5302,102.5494,13594.0
2022-08-11 12:05:00,106.77,106.78,106.65,106.68,5287.0,102.5494,102.559,102.4341,102.4629,5287.0
2022-08-11 12:10:00,106.66,106.66,106.51,106.55,5468.0,102.4437,102.4437,102.2997,102.3381,5468.0
2022-08-11 12:15:00,106.53,106.66,106.51,106.61,6009.0,102.3189,102.4437,102.2997,102.3957,6009.0
2022-08-11 12:20:00,106.58,106.58,106.46,106.48,5335.0,102.3669,102.3669,102.2516,102.2709,5335.0
2022-08-11 12:25:00,106.5,106.6,106.48,106.58,5312.0,102.2901,102.3861,102.2709,102.3669,5312.0
2022-08-11 12:30:00,106.6,106.72,106.59,106.64,5716.0,102.3861,102.5014,102.3765,102.4245,5716.0
2022-08-11 12:35:00,106.6,106.66,106.54,106.56,4723.0,102.3861,102.4437,102.3285,102.3477,4723.0
2022-08-11 12:40:00,106.56,106.65,106.55,106.63,6938.0,102.3477,102.4341,102.3381,102.4149,6938.0
2022-08-11 12:45:00,106.6,106.67,106.55,106.67,5805.0,102.3861,102.4533,102.3381,102.4533,5805.0
2022-08-11 12:50:00,106.65,106.77,106.64,106.77,5623.0,102.4341,102.5494,102.4245,102.5494,5623.0
2022-08-11 12:55:00,106.77,106.83,106.75,106.79,4822.0,102.5494,102.607,102.5302,102.5686,4822.0
2022-08-11 13:00:00,106.82,106.82,106.71,106.76,5953.0,102.5974,102.5974,102.4918,102.5398,5953.0
2022-08-11 13:05:00,106.75,106.78,106.72,106.75,3400.0,102.5302,102.559,102.5014,102.5302,3400.0
2022-08-11 13:10:00,106.77,106.81,106.72,106.72,5660.0,102.5494,102.5878,102.5014,102.5014,5660.0
2022-08-11 13:15:00,106.69,106.79,106.65,106.79,6258.0,102.4725,102.5686,102.4341,102.5686,6258.0
2022-08-11 13:20:00,106.76,106.77,106.64,106.64,3968.0,102.5398,102.5494,102.4245,102.4245,3968.0
2022-08-11 13:25:00,106.63,106.66,106.51,106.59,26143.0,102.4149,102.4437,102.2997,102.3765,26143.0
2022-08-11 13:30:00,106.62,106.67,106.52,106.56,9967.0,102.4053,102.4533,102.3093,102.3477,9967.0
2022-08-11 13:35:00,106.57,106.63,106.55,106.61,5778.0,102.3573,102.4149,102.3381,102.3957,5778.0
2022-08-11 13:40:00,106.61,106.66,106.56,106.64,6578.0,102.3957,102.4437,102.3477,102.4245,6578.0
2022-08-11 13:45:00,106.62,106.64,106.56,106.61,18675.0,102.4053,102.4245,102.3477,102.3957,18675.0
2022-08-11 13:50:00,106.61,106.66,106.58,106.61,8388.0,102.3957,102.4437,102.3669,102.3957,8388.0
2022-08-11 13:55:00,106.61,106.65,106.58,106.65,5232.0,102.3957,102.4341,102.3669,102.4341,5232.0
2022-08-11 14:00:00,106.64,106.65,106.55,106.59,12349.0,102.4245,102.4341,102.3381,102.3765,12349.0
2022-08-11 14:05:00,106.58,106.62,106.53,106.62,8151.0,102.3669,102.4053,102.3189,102.4053,8151.0
2022-08-11 14:10:00,106.62,106.73,106.59,106.62,8957.0,102.4053,102.511,102.3765,102.4053,8957.0
2022-08-11 14:15:00,106.64,106.68,106.57,106.67,6486.0,102.4245,102.4629,102.3573,102.4533,6486.0
2022-08-11 14:20:00,106.67,106.67,106.58,106.66,3517.0,102.4533,102.4533,102.3669,102.4437,3517.0
2022-08-11 14:25:00,106.64,106.67,106.61,106.61,5754.0,102.4245,102.4533,102.3957,102.3957,5754.0
2022-08-11 14:30:00,106.61,106.64,106.53,106.57,6165.0,102.3957,102.4245,102.3189,102.3573,6165.0
2022-08-11 14:35:00,106.55,106.57,106.47,106.49,9967.0,102.3381,102.3573,102.2612,102.2805,9967.0
2022-08-11 14:40:00,106.5,106.53,106.41,106.52,11672.0,102.2901,102.3189,102.2036,102.3093,11672.0
2022-08-11 14:45:00,106.52,106.53,106.38,106.4,3955.0,102.3093,102.3189,102.1748,102.194,3955.0
2022-08-11 14:50:00,106.38,106.42,106.24,106.24,8821.0,102.1748,102.2132,102.0403,102.0403,8821.0
2022-08-11 14:55:00,106.26,106.42,106.26,106.34,9057.0,102.0595,102.2132,102.0595,102.1364,9057.0
2022-08-11 15:00:00,106.36,106.43,106.33,106.4,6300.0,102.1556,102.2228,102.1268,102.194,6300.0
2022-08-11 15:05:00,106.41,106.41,106.33,106.39,5333.0,102.2036,102.2036,102.1268,102.1844,5333.0
2022-08-11 15:10:00,106.41,106.43,106.34,106.43,6920.0,102.2036,102.2228,102.1364,102.2228,6920.0
2022-08-11 15:15:00,106.38,106.55,106.38,106.52,8859.0,102.1748,102.3381,102.1748,102.3093,8859.0
2022-08-11 15:20:00,106.54,106.7,106.54,106.65,19248.0,102.3285,102.4822,102.3285,102.4341,19248.0
2022-08-11 15:25:00,106.59,106.68,106.59,106.67,6976.0,102.3765,102.4629,102.3765,102.4533,6976.0
2022-08-11 15:30:00,106.67,106.76,106.61,106.74,22553.0,102.4533,102.5398,102.3957,102.5206,22553.0
2022-08-11 15:35:00,106.73,106.73,106.52,106.55,9630.0,102.511,102.511,102.3093,102.3381,9630.0
2022-08-11 15:40:00,106.56,106.58,106.5,106.51,15650.0,102.3477,102.3669,102.2901,102.2997,15650.0
2022-08-11 15:45:00,106.51,106.57,106.48,106.49,30069.0,102.2997,102.3573,102.2709,102.2805,30069.0
2022-08-11 15:50:00,106.48,106.56,106.38,106.55,44671.0,102.2709,102.3477,102.1748,102.3381,44671.0
2022-08-11 15:55:00,106.55,106.66,106.49,106.65,91528.0,102.3381,102.4437,102.2805,102.4341,91528.0
2022-08-12 09:30:00,107.26,108.07,107.26,107.59,44794.0,103.02,103.798,103.02,103.337,44794.0
2022-08-12 09:35:00,107.47,107.69,107.23,107.51,22367.0,103.2217,103.433,102.9912,103.2601,22367.0
2022-08-12 09:40:00,107.57,107.57,107.33,107.41,9164.0,103.3178,103.3178,103.0873,103.1641,9164.0
2022-08-12 09:45:00,107.43,107.5,107.23,107.29,22722.0,103.1833,103.2505,102.9912,103.0488,22722.0
2022-08-12 09:50:00,107.33,107.54,107.31,107.54,10487.0,103.0873,103.2889,103.068,103.2889,10487.0
2022-08-12 09:55:00,107.54,107.98,107.53,107.98,21688.0,103.2889,103.7116,103.2793,103.7116,21688.0
2022-08-12 10:00:00,107.95,107.96,107.48,107.58,26209.0,103.6827,103.6923,103.2313,103.3274,26209.0
2022-08-12 10:05:00,107.63,107.94,107.58,107.82,17835.0,103.3754,103.6731,103.3274,103.5579,17835.0
2022-08-12 10:10:00,107.82,107.88,107.71,107.75,18650.0,103.5579,103.6155,103.4522,103.4906,18650.0
2022-08-12 10:15:00,107.78,107.89,107.65,107.83,7606.0,103.5195,103.6251,103.3946,103.5675,7606.0
2022-08-12 10:20:00,107.86,107.9,107.79,107.88,9142.0,103.5963,103.6347,103.5291,103.6155,9142.0
2022-08-12 10:25:00,107.85,107.87,107.69,107.84,9182.0,103.5867,103.6059,103.433,103.5771,9182.0
2022-08-12 10:30:00,107.88,108.06,107.81,107.97,18006.0,103.6155,103.7884,103.5483,103.702,18006.0
2022-08-12 10:35:00,107.94,108.05,107.85,107.9,7870.0,103.6731,103.7788,103.5867,103.6347,7870.0
2022-08-12 10:40:00,107.87,108.02,107.85,107.98,12795.0,103.6059,103.75,103.5867,103.7116,12795.0
2022-08-12 10:45:00,107.99,108.02,107.9,107.95,15177.0,103.7212,103.75,103.6347,103.6827,15177.0
2022-08-12 10:50:00,107.99,108.1,107.98,108.06,12914.0,103.7212,103.8268,103.7116,103.7884,12914.0
2022-08-12 10:55:00,108.06,108.1,107.99,108.01,7062.0,103.7884,103.8268,103.7212,103.7404,7062.0
2022-08-12 11:00:00,108.0,108.17,108.0,108.06,10078.0,103.7308,103.894,103.7308,103.7884,10078.0
2022-08-12 11:05:00,108.09,108.13,107.99,108.06,11765.0,103.8172,103.8556,103.7212,103.7884,11765.0
2022-08-12 11:10:00,108.11,108.27,108.08,108.24,6221.0,103.8364,103.9901,103.8076,103.9613,6221.0
2022-08-12 11:15:00,108.27,108.4,108.21,108.3,8182.0,103.9901,104.115,103.9325,104.0189,8182.0
2022-08-12 11:20:00,108.33,108.38,108.3,108.32,6397.0,104.0477,104.0957,104.0189,104.0381,6397.0
2022-08-12 11:25:00,108.37,108.44,108.3,108.37,6125.0,104.0861,104.1534,104.0189,104.0861,6125.0
2022-08-12 11:30:00,108.36,108.46,108.28,108.45,13166.0,104.0765,104.1726,103.9997,104.163,13166.0
2022-08-12 11:35:00,108.47,108.68,108.47,108.56,17882.0,104.1822,104.3839,104.1822,104.2686,17882.0
2022-08-12 11:40:00,108.51,108.53,108.43,108.43,4411.0,104.2206,104.2398,104.1438,104.1438,4411.0
2022-08-12 11:45:00,108.42,108.51,108.42,108.47,7353.0,104.1342,104.2206,104.1342,104.1822,7353.0
2022-08-12 11:50:00,108.46,108.53,108.4,108.49,5144.0,104.1726,104.2398,104.115,104.2014,5144.0
2022-08-12 11:55:00,108.51,108.57,108.45,108.49,5148.0,104.2206,104.2782,104.163,104.2014,5148.0
2022-08-12 12:00:00,108.51,108.62,108.48,108.61,4716.0,104.2206,104.3263,104.1918,104.3167,4716.0
2022-08-12 12:05:00,108.63,108.69,108.59,108.68,12353.0,104.3359,104.3935,104.2974,104.3839,12353.0
2022-08-12 12:10:00,108.71,108.76,108.65,108.68,12850.0,104.4127,104.4607,104.3551,104.3839,12850.0
2022-08-12 12:15:00,108.67,108.73,108.65,108.68,7649.0,104.3743,104.4319,104.3551,104.3839,7649.0
2022-08-12 12:20:00,108.67,108.84,108.67,108.79,20955.0,104.3743,104.5376,104.3743,104.4895,20955.0
2022-08-12 12:25:00,108.79,108.87,108.79,108.87,6872.0,104.4895,104.5664,104.4895,104.5664,6872.0
2022-08-12 12:30:00,108.85,108.9,108.85,108.89,5624.0,104.5472,104.5952,104.5472,104.5856,5624.0
2022-08-12 12:35:00,108.9,108.9,108.83,108.84,4292.0,104.5952,104.5952,104.528,104.5376,4292.0
2022-08-12 12:40:00,108.87,108.87,108.73,108.74,17208.0,104.5664,104.5664,104.4319,104.4415,17208.0
2022-08-12 12:45:00,108.7,108.72,108.56,108.69,16820.0,104.4031,104.4223,104.2686,104.3935,16820.0
2022-08-12 12:50:00,108.66,108.67,108.63,108.67,3389.0,104.3647,104.3743,104.3359,104.3743,3389.0
2022-08-12 12:55:00,108.67,108.68,108.57,108.59,7047.0,104.3743,104.3839,104.2782,104.2974,7047.0
2022-08-12 13:00:00,108.59,108.62,108.56,108.59,10623.0,104.2974,104.3263,104.2686,104.2974,10623.0
2022-08-12 13:05:00,108.6,108.65,108.55,108.61,11714.0,104.307,104.3551,104.259,104.3167,11714.0
2022-08-12 13:10:00,108.59,108.61,108.46,108.48,15814.0,104.2974,104.3167,104.1726,104.1918,15814.0
2022-08-12 13:15:00,108.48,108.57,108.47,108.53,6210.0,104.1918,104.2782,104.1822,104.2398,6210.0
2022-08-12 13:20:00,108.52,108.61,108.52,108.6,4603.0,104.2302,104.3167,104.2302,104.307,4603.0
2022-08-12 13:25:00,108.59,108.61,108.52,108.55,7659.0,104.2974,104.3167,104.2302,104.259,7659.0
2022-08-12 13:30:00,108.56,108.6,108.54,108.58,4220.0,104.2686,104.307,104.2494,104.2878,4220.0
2022-08-12 13:35:00,108.6,108.61,108.54,108.56,6030.0,104.307,104.3167,104.2494,104.2686,6030.0
2022-08-12 13:40:00,108.58,108.64,108.56,108.59,9413.0,104.2878,104.3455,104.2686,104.2974,9413.0
2022-08-12 13:45:00,108.58,108.64,108.55,108.63,5662.0,104.2878,104.3455,104.259,104.3359,5662.0
2022-08-12 13:50:00,108.64,108.71,108.64,108.68,5676.0,104.3455,104.4127,104.3455,104.3839,5676.0
2022-08-12 13:55:00,108.69,108.7,108.65,108.69,3874.0,104.3935,104.4031,104.3551,104.3935,3874.0
2022-08-12 14:00:00,108.69,108.76,108.66,108.75,15471.0,104.3935,104.4607,104.3647,104.4511,15471.0
2022-08-12 14:05:00,108.75,108.77,108.72,108.74,14008.0,104.4511,104.4703,104.4223,104.4415,14008.0
2022-08-12 14:10:00,108.75,108.78,108.71,108.78,6927.0,104.4511,104.4799,104.4127,104.4799,6927.0
2022-08-12 14:15:00,108.78,108.89,108.76,108.89,9759.0,104.4799,104.5856,104.4607,104.5856,9759.0
2022-08-12 14:20:00,108.89,108.95,108.84,108.9,9226.0,104.5856,104.6432,104.5376,104.5952,9226.0
2022-08-12 14:25:00,108.93,109.04,108.89,109.04,14227.0,104.624,104.7297,104.5856,104.7297,14227.0
2022-08-12 14:30:00,109.04,109.27,109.04,109.26,11223.0,104.7297,104.9506,104.7297,104.941,11223.0
2022-08-12 14:35:00,109.26,109.3,109.22,109.22,13291.0,104.941,104.9794,104.9025,104.9025,13291.0
2022-08-12 14:40:00,109.22,109.23,109.15,109.16,6907.0,104.9025,104.9121,104.8353,104.8449,6907.0
2022-08-12 14:45:00,109.14,109.21,109.14,109.19,5444.0,104.8257,104.8929,104.8257,104.8737,5444.0
2022-08-12 14:50:00,109.19,109.25,109.17,109.23,8116.0,104.8737,104.9314,104.8545,104.9121,8116.0
2022-08-12 14:55:00,109.2,109.28,109.17,109.28,8954.0,104.8833,104.9602,104.8545,104.9602,8954.0
2022-08-12 15:00:00,109.25,109.37,109.25,109.37,7944.0,104.9314,105.0466,104.9314,105.0466,7944.0
2022-08-12 15:05:00,109.4,109.53,109.37,109.51,24155.0,105.0754,105.2003,105.0466,105.1811,24155.0
2022-08-12 15:10:00,109.52,109.63,109.5,109.59,13185.0,105.1907,105.2963,105.1715,105.2579,13185.0
2022-08-12 15:15:00,109.6,109.71,109.57,109.65,14523.0,105.2675,105.3732,105.2387,105.3155,14523.0
2022-08-12 15:20:00,109.65,109.66,109.58,109.61,11613.0,105.3155,105.3251,105.2483,105.2771,11613.0
2022-08-12 15:25:00,109.62,109.76,109.53,109.76,30378.0,105.2867,105.4212,105.2003,105.4212,30378.0
2022-08-12 15:30:00,109.75,109.77,109.58,109.61,33564.0,105.4116,105.4308,105.2483,105.2771,33564.0
2022-08-12 15:35:00,109.6,109.6,109.39,109.43,22659.0,105.2675,105.2675,105.0658,105.1042,22659.0
2022-08-12 15:40:00,109.43,109.54,109.39,109.52,25685.0,105.1042,105.2099,105.0658,105.1907,25685.0
2022-08-12 15:45:00,109.5,109.63,109.47,109.62,41174.0,105.1715,105.2963,105.1427,105.2867,41174.0
2022-08-12 15:50:00,109.62,109.69,109.61,109.67,48412.0,105.2867,105.354,105.2771,105.3348,48412.0
2022-08-12 15:55:00,109.67,109.82,109.62,109.65,125162.0,105.3348,105.4788,105.2867,105.3155,125162.0
2022-08-15 09:30:00,109.4,109.85,108.98,109.48,48636.0,105.0754,105.5076,104.672,105.1523,48636.0
2022-08-15 09:35:00,109.49,109.8,109.44,109.65,15705.0,105.1619,105.4596,105.1138,105.3155,15705.0
2022-08-15 09:40:00,109.6,109.6,109.26,109.4,19895.0,105.2675,105.2675,104.941,105.0754,19895.0
2022-08-15 09:45:00,109.47,109.78,109.45,109.65,13244.0,105.1427,105.4404,105.1234,105.3155,13244.0
2022-08-15 09:50:00,109.57,109.99,109.57,109.87,23503.0,105.2387,105.6421,105.2387,105.5268,23503.0
2022-08-15 09:55:00,109.86,110.19,109.73,110.16,18811.0,105.5172,105.8342,105.3924,105.8054,18811.0
2022-08-15 10:00:00,110.14,110.14,109.9,110.05,12764.0,105.7862,105.7862,105.5557,105.6997,12764.0
2022-08-15 10:05:00,110.03,110.23,110.02,110.17,10588.0,105.6805,105.8726,105.6709,105.815,10588.0
2022-08-15 10:10:00,110.17,110.21,109.82,109.82,13001.0,105.815,105.8534,105.4788,105.4788,13001.0
2022-08-15 10:15:00,109.81,110.0,109.8,109.95,14846.0,105.4692,105.6517,105.4596,105.6037,14846.0
2022-08-15 10:20:00,109.95,109.95,109.69,109.87,13131.0,105.6037,105.6037,105.354,105.5268,13131.0
2022-08-15 10:25:00,109.9,110.01,109.82,109.89,19788.0,105.5557,105.6613,105.4788,105.5461,19788.0
2022-08-15 10:30:00,109.79,110.19,109.79,110.15,15446.0,105.45,105.8342,105.45,105.7958,15446.0
2022-08-15 10:35:00,110.18,110.21,110.04,110.05,12999.0,105.8246,105.8534,105.6901,105.6997,12999.0
2022-08-15 10:40:00,110.07,110.11,109.97,109.98,7646.0,105.7189,105.7574,105.6229,105.6325,7646.0
2022-08-15 10:45:00,109.99,110.02,109.92,109.94,11360.0,105.6421,105.6709,105.5749,105.5941,11360.0
2022-08-15 10:50:00,109.92,109.99,109.8,109.8,6132.0,105.5749,105.6421,105.4596,105.4596,6132.0
2022-08-15 10:55:00,109.75,109.82,109.58,109.59,9501.0,105.4116,105.4788,105.2483,105.2579,9501.0
2022-08-15 11:00:00,109.58,109.62,109.49,109.61,10152.0,105.2483,105.2867,105.1619,105.2771,10152.0
2022-08-15 11:05:00,109.59,109.73,109.57,109.64,14696.0,105.2579,105.3924,105.2387,105.3059,14696.0
2022-08-15 11:10:00,109.64,109.68,109.51,109.68,8394.0,105.3059,105.3444,105.1811,105.3444,8394.0
2022-08-15 11:15:00,109.72,109.81,109.63,109.81,12080.0,105.3828,105.4692,105.2963,105.4692,12080.0
2022-08-15 11:20:00,109.79,109.81,109.7,109.71,14668.0,105.45,105.4692,105.3636,105.3732,14668.0
2022-08-15 11:25:00,109.71,109.81,109.7,109.81,9358.0,105.3732,105.4692,105.3636,105.4692,9358.0
2022-08-15 11:30:00,109.83,109.92,109.83,109.9,13631.0,105.4884,105.5749,105.4884,105.5557,13631.0
2022-08-15 11:35:00,109.9,109.99,109.88,109.98,11561.0,105.5557,105.6421,105.5364,105.6325,11561.0
2022-08-15 11:40:00,109.98,110.09,109.98,110.08,7189.0,105.6325,105.7381,105.6325,105.7285,7189.0
2022-08-15 11:45:00,110.1,110.24,110.1,110.23,7610.0,105.7478,105.8822,105.7478,105.8726,7610.0
2022-08-15 11:50:00,110.26,110.35,110.24,110.31,15789.0,105.9014,105.9879,105.8822,105.9495,15789.0
2022-08-15 11:55:00,110.29,110.33,110.18,110.21,4668.0,105.9302,105.9687,105.8246,105.8534,4668.0
2022-08-15 12:00:00,110.23,110.32,110.21,110.28,9448.0,105.8726,105.9591,105.8534,105.9206,9448.0
2022-08-15 12:05:00,110.27,110.3,110.19,110.19,7065.0,105.911,105.9398,105.8342,105.8342,7065.0
2022-08-15 12:10:00,110.22,110.31,110.19,110.27,8603.0,105.863,105.9495,105.8342,105.911,8603.0
2022-08-15 12:15:00,110.29,110.36,110.19,110.19,8662.0,105.9302,105.9975,105.8342,105.8342,8662.0
2022-08-15 12:20:00,110.19,110.23,110.13,110.15,7167.0,105.8342,105.8726,105.7766,105.7958,7167.0
2022-08-15 12:25:00,110.17,110.27,110.17,110.26,9608.0,105.815,105.911,105.815,105.9014,9608.0
2022-08-15 12:30:00,110.26,110.35,110.25,110.31,5677.0,105.9014,105.9879,105.8918,105.9495,5677.0
2022-08-15 12:35:00,110.35,110.36,110.29,110.33,6371.0,105.9879,105.9975,105.9302,105.9687,6371.0
2022-08-15 12:40:00,110.34,110.35,110.26,110.26,6530.0,105.9783,105.9879,105.9014,105.9014,6530.0
2022-08-15 12:45:00,110.28,110.28,110.16,110.17,10231.0,105.9206,105.9206,105.8054,105.815,10231.0
2022-08-15 12:50:00,110.16,110.25,110.12,110.21,13080.0,105.8054,105.8918,105.767,105.8534,13080.0
2022-08-15 12:55:00,110.23,110.25,110.07,110.15,11692.0,105.8726,105.8918,105.7189,105.7958,11692.0
2022-08-15 13:00:00,110.17,110.17,110.02,110.12,9987.0,105.815,105.815,105.6709,105.767,9987.0
2022-08-15 13:05:00,110.12,110.22,110.09,110.12,14628.0,105.767,105.863,105.7381,105.767,14628.0
2022-08-15 13:10:00,110.12,110.16,109.93,109.93,6073.0,105.767,105.8054,105.5845,105.5845,6073.0
2022-08-15 13:15:00,109.93,109.95,109.84,109.85,14505.0,105.5845,105.6037,105.498,105.5076,14505.0
2022-08-15 13:20:00,109.84,109.92,109.8,109.9,8220.0,105.498,105.5749,105.4596,105.5557,8220.0
2022-08-15 13:25:00,109.9,109.92,109.83,109.91,12021.0,105.5557,105.5749,105.4884,105.5653,12021.0
2022-08-15 13:30:00,109.89,109.93,109.84,109.89,9582.0,105.5461,105.5845,105.498,105.5461,9582.0
2022-08-15 13:35:00,109.87,109.87,109.77,109.77,6362.0,105.5268,105.5268,105.4308,105.4308,6362.0
2022-08-15 13:40:00,109.77,109.81,109.71,109.79,10772.0,105.4308,105.4692,105.3732,105.45,10772.0
2022-08-15 13:45:00,109.79,109.81,109.73,109.78,6363.0,105.45,105.4692,105.3924,105.4404,6363.0
2022-08-15 13:50:00,109.77,109.79,109.71,109.73,5240.0,105.4308,105.45,105.3732,105.3924,5240.0
2022-08-15 13:55:00,109.73,109.81,109.63,109.81,9331.0,105.3924,105.4692,105.2963,105.4692,9331.0
2022-08-15 14:00:00,109.8,109.82,109.64,109.69,9792.0,105.4596,105.4788,105.3059,105.354,9792.0
2022-08-15 14:05:00,109.69,109.69,109.56,109.58,11175.0,105.354,105.354,105.2291,105.2483,11175.0
2022-08-15 14:10:00,109.59,109.62,109.53,109.6,8570.0,105.2579,105.2867,105.2003,105.2675,8570.0
2022-08-15 14:15:00,109.59,109.76,109.59,109.76,9572.0,105.2579,105.4212,105.2579,105.4212,9572.0
2022-08-15 14:20:00,109.77,109.81,109.71,109.71,9600.0,105.4308,105.4692,105.3732,105.3732,9600.0
2022-08-15 14:25:00,109.73,109.83,109.72,109.83,12227.0,105.3924,105.4884,105.3828,105.4884,12227.0
2022-08-15 14:30:00,109.84,109.88,109.77,109.83,16223.0,105.498,105.5364,105.4308,105.4884,16223.0
2022-08-15 14:35:00,109.83,109.89,109.82,109.87,5588.0,105.4884,105.5461,105.4788,105.5268,5588.0
2022-08-15 14:40:00,109.89,109.89,109.77,109.77,6730.0,105.5461,105.5461,105.4308,105.4308,6730.0
2022-08-15 14:45:00,109.78,109.79,109.73,109.77,9632.0,105.4404,105.45,105.3924,105.4308,9632.0
2022-08-15 14:50:00,109.77,109.8,109.69,109.73,10841.0,105.4308,105.4596,105.354,105.3924,10841.0
2022-08-15 14:55:00,109.75,109.8,109.7,109.72,11769.0,105.4116,105.4596,105.3636,105.3828,11769.0
2022-08-15 15:00:00,109.71,109.77,109.71,109.73,8439.0,105.3732,105.4308,105.3732,105.3924,8439.0
2022-08-15 15:05:00,109.73,109.78,109.65,109.67,13192.0,105.3924,105.4404,105.3155,105.3348,13192.0
2022-08-15 15:10:00,109.71,109.78,109.67,109.7,17416.0,105.3732,105.4404,105.3348,105.3636,17416.0
2022-08-15 15:15:00,109.69,109.81,109.69,109.8,11242.0,105.354,105.4692,105.354,105.4596,11242.0
2022-08-15 15:20:00,109.8,109.83,109.76,109.83,17674.0,105.4596,105.4884,105.4212,105.4884,17674.0
2022-08-15 15:25:00,109.84,109.87,109.74,109.75,19226.0,105.498,105.5268,105.402,105.4116,19226.0
2022-08-15 15:30:00,109.75,109.77,109.69,109.75,22058.0,105.4116,105.4308,105.354,105.4116,22058.0
2022-08-15 15:35:00,109.74,109.82,109.72,109.73,21696.0,105.402,105.4788,105.3828,105.3924,21696.0
2022-08-15 15:40:00,109.72,109.77,109.68,109.7,20636.0,105.3828,105.4308,105.3444,105.3636,20636.0
2022-08-15 15:45:00,109.7,109.72,109.65,109.7,33378.0,105.3636,105.3828,105.3155,105.3636,33378.0
2022-08-15 15:50:00,109.74,109.76,109.45,109.46,51040.0,105.402,105.4212,105.1234,105.1331,51040.0
2022-08-15 15:55:00,109.46,109.8,109.45,109.54,314532.0,105.1331,105.4596,105.1234,105.2099,314532.0
2022-08-16 09:30:00,108.91,109.6,108.78,108.94,37589.0,104.6048,105.2675,104.4799,104.6336,37589.0
2022-08-16 09:35:00,109.05,109.23,108.89,109.17,16925.0,104.7393,104.9121,104.5856,104.8545,16925.0
2022-08-16 09:40:00,109.22,109.53,109.1,109.53,10307.0,104.9025,105.2003,104.7873,105.2003,10307.0
2022-08-16 09:45:00,109.49,109.66,109.31,109.35,15334.0,105.1619,105.3251,104.989,105.0274,15334.0
2022-08-16 09:50:00,109.37,109.37,109.05,109.13,17240.0,105.0466,105.0466,104.7393,104.8161,17240.0
2022-08-16 09:55:00,109.14,109.57,109.14,109.43,24839.0,104.8257,105.2387,104.8257,105.1042,24839.0
2022-08-16 10:00:00,109.46,109.56,109.17,109.54,13004.0,105.1331,105.2291,104.8545,105.2099,13004.0
2022-08-16 10:05:00,109.58,109.84,109.54,109.79,21869.0,105.2483,105.498,105.2099,105.45,21869.0
2022-08-16 10:10:00,109.8,109.86,109.63,109.72,16293.0,105.4596,105.5172,105.2963,105.3828,16293.0
2022-08-16 10:15:00,109.7,109.82,109.63,109.7,30231.0,105.3636,105.4788,105.2963,105.3636,30231.0
2022-08-16 10:20:00,109.74,110.01,109.74,109.97,15071.0,105.402,105.6613,105.402,105.6229,15071.0
2022-08-16 10:25:00,109.95,109.96,109.68,109.68,10407.0,105.6037,105.6133,105.3444,105.3444,10407.0
2022-08-16 10:30:00,109.69,109.75,109.6,109.62,15663.0,105.354,105.4116,105.2675,105.2867,15663.0
2022-08-16 10:35:00,109.59,109.75,109.56,109.7,8874.0,105.2579,105.4116,105.2291,105.3636,8874.0
2022-08-16 10:40:00,109.72,109.9,109.72,109.9,10635.0,105.3828,105.5557,105.3828,105.5557,10635.0
2022-08-16 10:45:00,109.91,109.93,109.73,109.75,9508.0,105.5653,105.5845,105.3924,105.4116,9508.0
2022-08-16 10:50:00,109.75,109.84,109.56,109.65,10872.0,105.4116,105.498,105.2291,105.3155,10872.0
2022-08-16 10:55:00,109.66,109.7,109.55,109.61,12566.0,105.3251,105.3636,105.2195,105.2771,12566.0
2022-08-16 11:00:00,109.61,109.75,109.59,109.65,9921.0,105.2771,105.4116,105.2579,105.3155,9921.0
2022-08-16 11:05:00,109.67,109.88,109.66,109.78,9844.0,105.3348,105.5364,105.3251,105.4404,9844.0
2022-08-16 11:10:00,109.78,110.33,109.77,110.21,26315.0,105.4404,105.9687,105.4308,105.8534,26315.0
2022-08-16 11:15:00,110.25,110.41,110.24,110.33,8643.0,105.8918,106.0455,105.8822,105.9687,8643.0
2022-08-16 11:20:00,110.38,110.41,110.32,110.36,11016.0,106.0167,106.0455,105.9591,105.9975,11016.0
2022-08-16 11:25:00,110.34,110.62,110.29,110.57,20115.0,105.9783,106.2472,105.9302,106.1992,20115.0
2022-08-16 11:30:00,110.61,110.73,110.51,110.64,31339.0,106.2376,106.3528,106.1415,106.2664,31339.0
2022-08-16 11:35:00,110.65,110.65,110.42,110.49,16293.0,106.276,106.276,106.0551,106.1223,16293.0
2022-08-16 11:40:00,110.48,110.58,110.45,110.56,7614.0,106.1127,106.2088,106.0839,106.1896,7614.0
2022-08-16 11:45:00,110.56,110.68,110.53,110.66,13876.0,106.1896,106.3048,106.1608,106.2856,13876.0
2022-08-16 11:50:00,110.62,110.63,110.41,110.44,6107.0,106.2472,106.2568,106.0455,106.0743,6107.0
2022-08-16 11:55:00,110.41,110.51,110.34,110.45,8073.0,106.0455,106.1415,105.9783,106.0839,8073.0
2022-08-16 12:00:00,110.46,110.63,110.44,110.44,25082.0,106.0935,106.2568,106.0743,106.0743,25082.0
2022-08-16 12:05:00,110.44,110.44,110.35,110.4,3674.0,106.0743,106.0743,105.9879,106.0359,3674.0
2022-08-16 12:10:00,110.43,110.6,110.41,110.59,13310.0,106.0647,106.228,106.0455,106.2184,13310.0
2022-08-16 12:15:00,110.6,110.77,110.56,110.75,7826.0,106.228,106.3913,106.1896,106.3721,7826.0
2022-08-16 12:20:00,110.74,110.88,110.74,110.81,11013.0,106.3625,106.4969,106.3625,106.4297,11013.0
2022-08-16 12:25:00,110.84,110.97,110.81,110.97,13207.0,106.4585,106.5834,106.4297,106.5834,13207.0
2022-08-16 12:30:00,110.95,111.01,110.9,110.97,10818.0,106.5642,106.6218,106.5161,106.5834,10818.0
2022-08-16 12:35:00,110.97,111.0,110.93,110.95,10391.0,106.5834,106.6122,106.5449,106.5642,10391.0
2022-08-16 12:40:00,110.95,111.08,110.93,111.01,22457.0,106.5642,106.689,106.5449,106.6218,22457.0
2022-08-16 12:45:00,110.99,111.07,110.96,111.07,7550.0,106.6026,106.6794,106.5738,106.6794,7550.0
2022-08-16 12:50:00,111.05,111.17,111.02,111.13,28216.0,106.6602,106.7755,106.6314,106.737,28216.0
2022-08-16 12:55:00,111.1,111.2,111.1,111.2,7144.0,106.7082,106.8043,106.7082,106.8043,7144.0
2022-08-16 13:00:00,111.22,111.22,111.09,111.1,16114.0,106.8235,106.8235,106.6986,106.7082,16114.0
2022-08-16 13:05:00,111.1,111.14,111.05,111.09,9773.0,106.7082,106.7466,106.6602,106.6986,9773.0
2022-08-16 13:10:00,111.06,111.06,110.86,110.86,7645.0,106.6698,106.6698,106.4777,106.4777,7645.0
2022-08-16 13:15:00,110.84,111.0,110.84,111.0,10128.0,106.4585,106.6122,106.4585,106.6122,10128.0
2022-08-16 13:20:00,110.99,111.13,110.96,111.06,9066.0,106.6026,106.737,106.5738,106.6698,9066.0
2022-08-16 13:25:00,111.08,111.11,111.0,111.09,8258.0,106.689,106.7178,106.6122,106.6986,8258.0
2022-08-16 13:30:00,111.09,111.21,111.07,111.2,9634.0,106.6986,106.8139,106.6794,106.8043,9634.0
2022-08-16 13:35:00,111.2,111.35,111.14,111.25,17769.0,106.8043,106.9483,106.7466,106.8523,17769.0
2022-08-16 13:40:00,111.25,111.33,111.25,111.28,10003.0,106.8523,106.9291,106.8523,106.8811,10003.0
2022-08-16 13:45:00,111.29,111.35,111.23,111.25,18736.0,106.8907,106.9483,106.8331,106.8523,18736.0
2022-08-16 13:50:00,111.27,111.4,111.25,111.33,31193.0,106.8715,106.9964,106.8523,106.9291,31193.0
2022-08-16 13:55:00,111.33,111.41,111.28,111.35,11318.0,106.9291,107.006,106.8811,106.9483,11318.0
2022-08-16 14:00:00,111.35,111.43,111.26,111.43,10923.0,106.9483,107.0252,106.8619,107.0252,10923.0
2022-08-16 14:05:00,111.42,111.5,111.37,111.5,12742.0,107.0156,107.0924,106.9675,107.0924,12742.0
2022-08-16 14:10:00,111.5,111.55,111.47,111.5,11522.0,107.0924,107.1404,107.0636,107.0924,11522.0
2022-08-16 14:15:00,111.51,111.53,111.43,111.48,9865.0,107.102,107.1212,107.0252,107.0732,9865.0
2022-08-16 14:20:00,111.43,111.49,111.43,111.47,6508.0,107.0252,107.0828,107.0252,107.0636,6508.0
2022-08-16 14:25:00,111.45,111.49,111.38,111.4,14762.0,107.0444,107.0828,106.9772,106.9964,14762.0
2022-08-16 14:30:00,111.41,111.44,111.16,111.16,17396.0,107.006,107.0348,106.7659,106.7659,17396.0
2022-08-16 14:35:00,111.18,111.28,111.04,111.05,11388.0,106.7851,106.8811,106.6506,106.6602,11388.0
2022-08-16 14:40:00,111.08,111.08,110.92,110.93,9165.0,106.689,106.689,106.5353,106.5449,9165.0
2022-08-16 14:45:00,110.92,110.93,110.54,110.63,11771.0,106.5353,106.5449,106.1704,106.2568,11771.0
2022-08-16 14:50:00,110.64,110.65,110.55,110.58,7345.0,106.2664,106.276,106.18,106.2088,7345.0
2022-08-16 14:55:00,110.58,110.76,110.58,110.73,15085.0,106.2088,106.3817,106.2088,106.3528,15085.0
2022-08-16 15:00:00,110.75,110.76,110.58,110.58,16536.0,106.3721,106.3817,106.2088,106.2088,16536.0
2022-08-16 15:05:00,110.6,110.73,110.6,110.73,11065.0,106.228,106.3528,106.228,106.3528,11065.0
2022-08-16 15:10:00,110.73,110.8,110.68,110.8,11078.0,106.3528,106.4201,106.3048,106.4201,11078.0
2022-08-16 15:15:00,110.78,110.88,110.77,110.88,13940.0,106.4009,106.4969,106.3913,106.4969,13940.0
2022-08-16 15:20:00,110.85,110.91,110.76,110.87,56280.0,106.4681,106.5257,106.3817,106.4873,56280.0
2022-08-16 15:25:00,110.89,110.93,110.85,110.86,12074.0,106.5065,106.5449,106.4681,106.4777,12074.0
2022-08-16 15:30:00,110.83,110.95,110.76,110.94,17963.0,106.4489,106.5642,106.3817,106.5545,17963.0
2022-08-16 15:35:00,110.95,110.98,110.88,110.93,19458.0,106.5642,106.593,106.4969,106.5449,19458.0
2022-08-16 15:40:00,110.92,110.93,110.84,110.89,20726.0,106.5353,106.5449,106.4585,106.5065,20726.0
2022-08-16 15:45:00,110.9,111.04,110.83,111.04,58792.0,106.5161,106.6506,106.4489,106.6506,58792.0
2022-08-16 15:50:00,111.04,111.05,110.92,111.05,53766.0,106.6506,106.6602,106.5353,106.6602,53766.0
2022-08-16 15:55:00,111.05,111.17,110.97,111.05,124801.0,106.6602,106.7755,106.5834,106.6602,124801.0
2022-08-17 09:30:00,110.48,111.03,110.48,110.79,41457.0,106.1127,106.641,106.1127,106.4105,41457.0
2022-08-17 09:35:00,110.76,110.76,110.36,110.54,11015.0,106.3817,106.3817,105.9975,106.1704,11015.0
2022-08-17 09:40:00,110.6,110.66,110.28,110.47,13430.0,106.228,106.2856,105.9206,106.1031,13430.0
2022-08-17 09:45:00,110.53,110.56,110.01,110.14,14595.0,106.1608,106.1896,105.6613,105.7862,14595.0
2022-08-17 09:50:00,110.14,110.33,110.07,110.26,11292.0,105.7862,105.9687,105.7189,105.9014,11292.0
2022-08-17 09:55:00,110.34,110.53,110.31,110.49,9980.0,105.9783,106.1608,105.9495,106.1223,9980.0
2022-08-17 10:00:00,110.5,110.56,110.38,110.5,12577.0,106.1319,106.1896,106.0167,106.1319,12577.0
2022-08-17 10:05:00,110.58,110.89,110.54,110.76,7814.0,106.2088,106.5065,106.1704,106.3817,7814.0
2022-08-17 10:10:00,110.75,110.77,110.42,110.43,15564.0,106.3721,106.3913,106.0551,106.0647,15564.0
2022-08-17 10:15:00,110.43,110.77,110.43,110.68,20618.0,106.0647,106.3913,106.0647,106.3048,20618.0
2022-08-17 10:20:00,110.72,110.89,110.68,110.68,35717.0,106.3432,106.5065,106.3048,106.3048,35717.0
2022-08-17 10:25:00,110.67,110.81,110.67,110.71,8872.0,106.2952,106.4297,106.2952,106.3336,8872.0
2022-08-17 10:30:00,110.76,110.8,110.42,110.53,6486.0,106.3817,106.4201,106.0551,106.1608,6486.0
2022-08-17 10:35:00,110.48,110.48,110.32,110.42,8254.0,106.1127,106.1127,105.9591,106.0551,8254.0
2022-08-17 10:40:00,110.49,110.63,110.41,110.63,5644.0,106.1223,106.2568,106.0455,106.2568,5644.0
2022-08-17 10:45:00,110.64,110.72,110.64,110.66,6686.0,106.2664,106.3432,106.2664,106.2856,6686.0
2022-08-17 10:50:00,110.66,110.66,110.42,110.43,6466.0,106.2856,106.2856,106.0551,106.0647,6466.0
2022-08-17 10:55:00,110.47,110.75,110.44,110.68,23725.0,106.1031,106.3721,106.0743,106.3048,23725.0
2022-08-17 11:00:00,110.69,110.78,110.62,110.74,5947.0,106.3144,106.4009,106.2472,106.3625,5947.0
2022-08-17 11:05:00,110.78,110.8,110.65,110.65,10616.0,106.4009,106.4201,106.276,106.276,10616.0
2022-08-17 11:10:00,110.61,110.72,110.6,110.71,6039.0,106.2376,106.3432,106.228,106.3336,6039.0
2022-08-17 11:15:00,110.7,110.74,110.63,110.63,8057.0,106.324,106.3625,106.2568,106.2568,8057.0
2022-08-17 11:20:00,110.63,110.88,110.62,110.82,9386.0,106.2568,106.4969,106.2472,106.4393,9386.0
2022-08-17 11:25:00,110.82,110.92,110.77,110.92,4668.0,106.4393,106.5353,106.3913,106.5353,4668.0
2022-08-17 11:30:00,110.94,111.01,110.88,110.91,9528.0,106.5545,106.6218,106.4969,106.5257,9528.0
2022-08-17 11:35:00,110.92,110.96,110.77,110.83,9172.0,106.5353,106.5738,106.3913,106.4489,9172.0
2022-08-17 11:40:00,110.81,110.84,110.7,110.71,6355.0,106.4297,106.4585,106.324,106.3336,6355.0
2022-08-17 11:45:00,110.69,110.74,110.51,110.51,8313.0,106.3144,106.3625,106.1415,106.1415,8313.0
2022-08-17 11:50:00,110.55,110.59,110.46,110.59,9873.0,106.18,106.2184,106.0935,106.2184,9873.0
2022-08-17 11:55:00,110.59,110.64,110.58,110.58,4745.0,106.2184,106.2664,106.2088,106.2088,4745.0
2022-08-17 12:00:00,110.55,110.64,110.5,110.53,7991.0,106.18,106.2664,106.1319,106.1608,7991.0
2022-08-17 12:05:00,110.56,110.77,110.54,110.76,11164.0,106.1896,106.3913,106.1704,106.3817,11164.0
2022-08-17 12:10:00,110.77,110.89,110.76,110.86,7627.0,106.3913,106.5065,106.3817,106.4777,7627.0
2022-08-17 12:15:00,110.86,110.97,110.84,110.97,9148.0,106.4777,106.5834,106.4585,106.5834,9148.0
2022-08-17 12:20:00,110.95,111.09,110.87,111.07,9210.0,106.5642,106.6986,106.4873,106.6794,9210.0
2022-08-17 12:25:00,111.08,111.13,111.03,111.11,13993.0,106.689,106.737,106.641,106.7178,13993.0
2022-08-17 12:30:00,111.13,111.14,111.06,111.12,6668.0,106.737,106.7466,106.6698,106.7274,6668.0
2022-08-17 12:35:00,111.1,111.33,111.07,111.26,12422.0,106.7082,106.9291,106.6794,106.8619,12422.0
2022-08-17 12:40:00,111.26,111.26,111.2,111.25,3801.0,106.8619,106.8619,106.8043,106.8523,3801.0
2022-08-17 12:45:00,111.25,111.25,111.09,111.14,10336.0,106.8523,106.8523,106.6986,106.7466,10336.0
2022-08-17 12:50:00,111.12,111.12,111.05,111.06,9653.0,106.7274,106.7274,106.6602,106.6698,9653.0
2022-08-17 12:55:00,111.06,111.25,111.06,111.25,27740.0,106.6698,106.8523,106.6698,106.8523,27740.0
2022-08-17 13:00:00,111.23,111.3,111.17,111.22,5741.0,106.8331,106.9003,106.7755,106.8235,5741.0
2022-08-17 13:05:00,111.23,111.27,111.16,111.27,7438.0,106.8331,106.8715,106.7659,106.8715,7438.0
2022-08-17 13:10:00,111.27,111.3,111.18,111.23,7715.0,106.8715,106.9003,106.7851,106.8331,7715.0
2022-08-17 13:15:00,111.22,111.27,111.12,111.15,14403.0,106.8235,106.8715,106.7274,106.7562,14403.0
2022-08-17 13:20:00,111.16,111.24,111.16,111.2,7235.0,106.7659,106.8427,106.7659,106.8043,7235.0
2022-08-17 13:25:00,111.2,111.3,111.19,111.3,7858.0,106.8043,106.9003,106.7947,106.9003,7858.0
2022-08-17 13:30:00,111.3,111.33,111.19,111.25,5878.0,106.9003,106.9291,106.7947,106.8523,5878.0
2022-08-17 13:35:00,111.27,111.27,111.2,111.26,10792.0,106.8715,106.8715,106.8043,106.8619,10792.0
2022-08-17 13:40:00,111.29,111.39,111.28,111.3,9046.0,106.8907,106.9868,106.8811,106.9003,9046.0
2022-08-17 13:45:00,111.28,111.3,111.23,111.3,6601.0,106.8811,106.9003,106.8331,106.9003,6601.0
2022-08-17 13:50:00,111.3,111.34,111.28,111.3,11470.0,106.9003,106.9387,106.8811,106.9003,11470.0
2022-08-17 13:55:00,111.29,111.36,111.28,111.33,9121.0,106.8907,106.9579,106.8811,106.9291,9121.0
2022-08-17 14:00:00,111.32,111.58,111.27,111.42,18589.0,106.9195,107.1692,106.8715,107.0156,18589.0
2022-08-17 14:05:00,111.41,111.67,111.4,111.61,44474.0,107.006,107.2557,106.9964,107.1981,44474.0
2022-08-17 14:10:00,111.6,111.7,111.48,111.66,11768.0,107.1885,107.2845,107.0732,107.2461,11768.0
2022-08-17 14:15:00,111.67,111.78,111.54,111.58,10070.0,107.2557,107.3613,107.1308,107.1692,10070.0
2022-08-17 14:20:00,111.54,111.61,111.48,111.56,6727.0,107.1308,107.1981,107.0732,107.15,6727.0
2022-08-17 14:25:00,111.58,111.71,111.47,111.71,12954.0,107.1692,107.2941,107.0636,107.2941,12954.0
2022-08-17 14:30:00,111.72,111.76,111.63,111.74,8743.0,107.3037,107.3421,107.2173,107.3229,8743.0
2022-08-17 14:35:00,111.74,111.86,111.73,111.85,8452.0,107.3229,107.4382,107.3133,107.4286,8452.0
2022-08-17 14:40:00,111.84,111.84,111.62,111.71,28089.0,107.419,107.419,107.2077,107.2941,28089.0
2022-08-17 14:45:00,111.71,111.76,111.69,111.76,9117.0,107.2941,107.3421,107.2749,107.3421,9117.0
2022-08-17 14:50:00,111.77,111.78,111.66,111.67,9462.0,107.3517,107.3613,107.2461,107.2557,9462.0
2022-08-17 14:55:00,111.65,111.7,111.5,111.5,9985.0,107.2365,107.2845,107.0924,107.0924,9985.0
2022-08-17 15:00:00,111.5,111.59,111.49,111.56,12887.0,107.0924,107.1789,107.0828,107.15,12887.0
2022-08-17 15:05:00,111.59,111.66,111.48,111.48,13154.0,107.1789,107.2461,107.0732,107.0732,13154.0
2022-08-17 15:10:00,111.48,111.51,111.28,111.48,49630.0,107.0732,107.102,106.8811,107.0732,49630.0
2022-08-17 15:15:00,111.5,111.51,111.4,111.43,39465.0,107.0924,107.102,106.9964,107.0252,39465.0
2022-08-17 15:20:00,111.44,111.64,111.41,111.64,12122.0,107.0348,107.2269,107.006,107.2269,12122.0
2022-08-17 15:25:00,111.62,111.72,111.55,111.66,12767.0,107.2077,107.3037,107.1404,107.2461,12767.0
2022-08-17 15:30:00,111.65,111.66,111.52,111.62,15557.0,107.2365,107.2461,107.1116,107.2077,15557.0
2022-08-17 15:35:00,111.61,111.72,111.59,111.67,18721.0,107.1981,107.3037,107.1789,107.2557,18721.0
2022-08-17 15:40:00,111.68,111.72,111.63,111.69,19797.0,107.2653,107.3037,107.2173,107.2749,19797.0
2022-08-17 15:45:00,111.68,111.68,111.6,111.66,24928.0,107.2653,107.2653,107.1885,107.2461,24928.0
2022-08-17 15:50:00,111.69,111.71,111.52,111.71,40985.0,107.2749,107.2941,107.1116,107.2941,40985.0
2022-08-17 15:55:00,111.71,111.8,111.67,111.71,94764.0,107.2941,107.3806,107.2557,107.2941,94764.0
2022-08-18 09:30:00,111.65,111.99,111.32,111.77,39411.0,107.2365,107.563,106.9195,107.3517,39411.0
2022-08-18 09:35:00,111.72,112.15,111.5,112.15,29702.0,107.3037,107.7167,107.0924,107.7167,29702.0
2022-08-18 09:40:00,112.08,112.46,112.07,112.15,24764.0,107.6495,108.0145,107.6399,107.7167,24764.0
2022-08-18 09:45:00,112.01,112.06,111.59,111.95,17637.0,107.5823,107.6303,107.1789,107.5246,17637.0
2022-08-18 09:50:00,111.94,111.98,111.89,111.95,10867.0,107.515,107.5534,107.467,107.5246,10867.0
2022-08-18 09:55:00,111.94,112.05,111.91,111.94,15285.0,107.515,107.6207,107.4862,107.515,15285.0
2022-08-18 10:00:00,111.91,111.96,111.76,111.95,10974.0,107.4862,107.5342,107.3421,107.5246,10974.0
2022-08-18 10:05:00,111.93,112.06,111.87,111.98,18301.0,107.5054,107.6303,107.4478,107.5534,18301.0
2022-08-18 10:10:00,111.97,112.04,111.84,111.94,12469.0,107.5438,107.6111,107.419,107.515,12469.0
2022-08-18 10:15:00,111.94,112.1,111.92,111.94,17689.0,107.515,107.6687,107.4958,107.515,17689.0
2022-08-18 10:20:00,111.92,111.94,111.77,111.8,5964.0,107.4958,107.515,107.3517,107.3806,5964.0
2022-08-18 10:25:00,111.78,111.97,111.78,111.9,14488.0,107.3613,107.5438,107.3613,107.4766,14488.0
2022-08-18 10:30:00,111.91,111.98,111.76,111.79,18415.0,107.4862,107.5534,107.3421,107.3709,18415.0
2022-08-18 10:35:00,111.77,111.84,111.64,111.73,19449.0,107.3517,107.419,107.2269,107.3133,19449.0
2022-08-18 10:40:00,111.7,111.86,111.7,111.76,12954.0,107.2845,107.4382,107.2845,107.3421,12954.0
2022-08-18 10:45:00,111.77,111.92,111.77,111.92,11435.0,107.3517,107.4958,107.3517,107.4958,11435.0
2022-08-18 10:50:00,111.92,111.95,111.88,111.92,8421.0,107.4958,107.5246,107.4574,107.4958,8421.0
2022-08-18 10:55:00,111.94,111.97,111.88,111.96,15999.0,107.515,107.5438,107.4574,107.5342,15999.0
2022-08-18 11:00:00,111.97,111.98,111.79,111.82,14946.0,107.5438,107.5534,107.3709,107.3998,14946.0
2022-08-18 11:05:00,111.79,111.98,111.79,111.95,14758.0,107.3709,107.5534,107.3709,107.5246,14758.0
2022-08-18 11:10:00,111.98,112.06,111.98,112.02,15556.0,107.5534,107.6303,107.5534,107.5919,15556.0
2022-08-18 11:15:00,112.04,112.19,112.01,112.09,23780.0,107.6111,107.7551,107.5823,107.6591,23780.0
2022-08-18 11:20:00,112.1,112.38,112.1,112.36,20680.0,107.6687,107.9376,107.6687,107.9184,20680.0
2022-08-18 11:25:00,112.36,112.44,112.3,112.42,37878.0,107.9184,107.9953,107.8608,107.976,37878.0
2022-08-18 11:30:00,112.44,112.53,112.4,112.47,27053.0,107.9953,108.0817,107.9568,108.0241,27053.0
2022-08-18 11:35:00,112.46,112.59,112.41,112.57,15911.0,108.0145,108.1393,107.9664,108.1201,15911.0
2022-08-18 11:40:00,112.61,112.61,112.51,112.58,9303.0,108.1585,108.1585,108.0625,108.1297,9303.0
2022-08-18 11:45:00,112.58,112.63,112.49,112.6,12718.0,108.1297,108.1777,108.0433,108.1489,12718.0
2022-08-18 11:50:00,112.61,112.64,112.53,112.57,11500.0,108.1585,108.1873,108.0817,108.1201,11500.0
2022-08-18 11:55:00,112.58,112.7,112.58,112.68,12872.0,108.1297,108.245,108.1297,108.2258,12872.0
2022-08-18 12:00:00,112.68,112.7,112.64,112.69,10708.0,108.2258,108.245,108.1873,108.2354,10708.0
2022-08-18 12:05:00,112.7,112.7,112.52,112.52,9306.0,108.245,108.245,108.0721,108.0721,9306.0
2022-08-18 12:10:00,112.52,112.58,112.51,112.54,12804.0,108.0721,108.1297,108.0625,108.0913,12804.0
2022-08-18 12:15:00,112.55,112.59,112.47,112.5,16007.0,108.1009,108.1393,108.0241,108.0529,16007.0
2022-08-18 12:20:00,112.49,112.5,112.32,112.37,12430.0,108.0433,108.0529,107.88,107.928,12430.0
2022-08-18 12:25:00,112.36,112.44,112.27,112.3,15033.0,107.9184,107.9953,107.832,107.8608,15033.0
2022-08-18 12:30:00,112.3,112.31,112.23,112.29,6207.0,107.8608,107.8704,107.7936,107.8512,6207.0
2022-08-18 12:35:00,112.28,112.29,112.14,112.16,8004.0,107.8416,107.8512,107.7071,107.7263,8004.0
2022-08-18 12:40:00,112.19,112.19,112.05,112.05,8615.0,107.7551,107.7551,107.6207,107.6207,8615.0
2022-08-18 12:45:00,112.04,112.15,112.04,112.12,8567.0,107.6111,107.7167,107.6111,107.6879,8567.0
2022-08-18 12:50:00,112.12,112.23,112.1,112.23,15563.0,107.6879,107.7936,107.6687,107.7936,15563.0
2022-08-18 12:55:00,112.22,112.39,112.22,112.32,14303.0,107.7839,107.9472,107.7839,107.88,14303.0
2022-08-18 13:00:00,112.33,112.37,112.28,112.29,8980.0,107.8896,107.928,107.8416,107.8512,8980.0
2022-08-18 13:05:00,112.29,112.39,112.28,112.39,10587.0,107.8512,107.9472,107.8416,107.9472,10587.0
2022-08-18 13:10:00,112.41,112.45,112.33,112.41,18089.0,107.9664,108.0049,107.8896,107.9664,18089.0
2022-08-18 13:15:00,112.41,112.6,112.37,112.51,32450.0,107.9664,108.1489,107.928,108.0625,32450.0
2022-08-18 13:20:00,112.51,112.59,112.49,112.55,12997.0,108.0625,108.1393,108.0433,108.1009,12997.0
2022-08-18 13:25:00,112.54,112.6,112.51,112.56,19991.0,108.0913,108.1489,108.0625,108.1105,19991.0
2022-08-18 13:30:00,112.57,112.59,112.46,112.52,16282.0,108.1201,108.1393,108.0145,108.0721,16282.0
2022-08-18 13:35:00,112.52,112.61,112.51,112.53,13263.0,108.0721,108.1585,108.0625,108.0817,13263.0
2022-08-18 13:40:00,112.55,112.56,112.47,112.48,8746.0,108.1009,108.1105,108.0241,108.0337,8746.0
2022-08-18 13:45:00,112.49,112.51,112.31,112.31,12158.0,108.0433,108.0625,107.8704,107.8704,12158.0
2022-08-18 13:50:00,112.32,112.34,112.26,112.28,8506.0,107.88,107.8992,107.8224,107.8416,8506.0
2022-08-18 13:55:00,112.24,112.31,112.17,112.31,9101.0,107.8032,107.8704,107.7359,107.8704,9101.0
2022-08-18 14:00:00,112.29,112.35,112.28,112.31,8235.0,107.8512,107.9088,107.8416,107.8704,8235.0
2022-08-18 14:05:00,112.31,112.33,112.21,112.33,13307.0,107.8704,107.8896,107.7743,107.8896,13307.0
2022-08-18 14:10:00,112.32,112.34,112.25,112.3,8241.0,107.88,107.8992,107.8128,107.8608,8241.0
2022-08-18 14:15:00,112.32,112.53,112.32,112.53,13454.0,107.88,108.0817,107.88,108.0817,13454.0
2022-08-18 14:20:00,112.52,112.55,112.48,112.54,17522.0,108.0721,108.1009,108.0337,108.0913,17522.0
2022-08-18 14:25:00,112.55,112.59,112.44,112.44,15597.0,108.1009,108.1393,107.9953,107.9953,15597.0
2022-08-18 14:30:00,112.42,112.42,112.32,112.39,15211.0,107.976,107.976,107.88,107.9472,15211.0
2022-08-18 14:35:00,112.38,112.41,112.33,112.35,11184.0,107.9376,107.9664,107.8896,107.9088,11184.0
2022-08-18 14:40:00,112.34,112.43,112.33,112.35,8149.0,107.8992,107.9856,107.8896,107.9088,8149.0
2022-08-18 14:45:00,112.37,112.42,112.34,112.42,6099.0,107.928,107.976,107.8992,107.976,6099.0
2022-08-18 14:50:00,112.41,112.47,112.35,112.44,9674.0,107.9664,108.0241,107.9088,107.9953,9674.0
2022-08-18 14:55:00,112.44,112.59,112.44,112.58,17230.0,107.9953,108.1393,107.9953,108.1297,17230.0
2022-08-18 15:00:00,112.57,112.63,112.53,112.53,15006.0,108.1201,108.1777,108.0817,108.0817,15006.0
2022-08-18 15:05:00,112.53,112.59,112.49,112.54,10849.0,108.0817,108.1393,108.0433,108.0913,10849.0
2022-08-18 15:10:00,112.55,112.67,112.55,112.67,13846.0,108.1009,108.2162,108.1009,108.2162,13846.0
2022-08-18 15:15:00,112.7,112.87,112.66,112.87,16334.0,108.245,108.4083,108.2066,108.4083,16334.0
2022-08-18 15:20:00,112.87,112.97,112.78,112.96,20708.0,108.4083,108.5043,108.3218,108.4947,20708.0
2022-08-18 15:25:00,112.94,112.96,112.88,112.88,17923.0,108.4755,108.4947,108.4179,108.4179,17923.0
2022-08-18 15:30:00,112.86,112.94,112.81,112.93,17178.0,108.3987,108.4755,108.3506,108.4659,17178.0
2022-08-18 15:35:00,112.92,113.07,112.88,112.99,24719.0,108.4563,108.6003,108.4179,108.5235,24719.0
2022-08-18 15:40:00,112.97,112.99,112.85,112.97,24528.0,108.5043,108.5235,108.389,108.5043,24528.0
2022-08-18 15:45:00,112.96,112.98,112.85,112.88,22677.0,108.4947,108.5139,108.389,108.4179,22677.0
2022-08-18 15:50:00,112.86,112.86,112.67,112.69,48859.0,108.3987,108.3987,108.2162,108.2354,48859.0
2022-08-18 15:55:00,112.68,112.73,112.54,112.63,188591.0,108.2258,108.2738,108.0913,108.1777,188591.0
2022-08-19 09:30:00,111.67,112.05,109.91,110.25,138678.0,107.2557,107.6207,105.5653,105.8918,138678.0
2022-08-19 09:35:00,110.19,110.3,109.72,109.72,21981.0,105.8342,105.9398,105.3828,105.3828,21981.0
2022-08-19 09:40:00,109.83,109.89,109.49,109.55,24326.0,105.4884,105.5461,105.1619,105.2195,24326.0
2022-08-19 09:45:00,109.49,109.77,109.34,109.74,14636.0,105.1619,105.4308,105.0178,105.402,14636.0
2022-08-19 09:50:00,109.72,109.8,109.48,109.68,22946.0,105.3828,105.4596,105.1523,105.3444,22946.0
2022-08-19 09:55:00,109.66,109.7,109.44,109.7,32607.0,105.3251,105.3636,105.1138,105.3636,32607.0
2022-08-19 10:00:00,109.67,109.82,109.61,109.62,52568.0,105.3348,105.4788,105.2771,105.2867,52568.0
2022-08-19 10:05:00,109.64,109.73,109.44,109.44,21452.0,105.3059,105.3924,105.1138,105.1138,21452.0
2022-08-19 10:10:00,109.45,109.64,109.4,109.57,22403.0,105.1234,105.3059,105.0754,105.2387,22403.0
2022-08-19 10:15:00,109.56,109.78,109.55,109.76,31479.0,105.2291,105.4404,105.2195,105.4212,31479.0
2022-08-19 10:20:00,109.78,109.85,109.62,109.69,18632.0,105.4404,105.5076,105.2867,105.354,18632.0
2022-08-19 10:25:00,109.69,109.83,109.48,109.78,18841.0,105.354,105.4884,105.1523,105.4404,18841.0
2022-08-19 10:30:00,109.77,109.95,109.76,109.81,9872.0,105.4308,105.6037,105.4212,105.4692,9872.0
2022-08-19 10:35:00,109.81,109.89,109.78,109.87,13241.0,105.4692,105.5461,105.4404,105.5268,13241.0
2022-08-19 10:40:00,109.89,109.89,109.76,109.77,16298.0,105.5461,105.5461,105.4212,105.4308,16298.0
2022-08-19 10:45:00,109.75,109.9,109.73,109.9,11086.0,105.4116,105.5557,105.3924,105.5557,11086.0
2022-08-19 10:50:00,109.9,109.91,109.72,109.8,20365.0,105.5557,105.5653,105.3828,105.4596,20365.0
2022-08-19 10:55:00,109.83,109.83,109.62,109.67,24718.0,105.4884,105.4884,105.2867,105.3348,24718.0
2022-08-19 11:00:00,109.67,109.71,109.3,109.32,12083.0,105.3348,105.3732,104.9794,104.9986,12083.0
2022-08-19 11:05:00,109.3,109.4,109.2,109.31,48892.0,104.9794,105.0754,104.8833,104.989,48892.0
2022-08-19 11:10:00,109.29,109.31,109.1,109.14,8755.0,104.9698,104.989,104.7873,104.8257,8755.0
2022-08-19 11:15:00,109.14,109.16,108.85,108.96,14297.0,104.8257,104.8449,104.5472,104.6528,14297.0
2022-08-19 11:20:00,108.98,109.17,108.96,109.1,9486.0,104.672,104.8545,104.6528,104.7873,9486.0
2022-08-19 11:25:00,109.08,109.09,108.94,109.08,31530.0,104.7681,104.7777,104.6336,104.7681,31530.0
2022-08-19 11:30:00,109.08,109.16,109.01,109.16,12111.0,104.7681,104.8449,104.7008,104.8449,12111.0
2022-08-19 11:35:00,109.16,109.22,109.11,109.2,12582.0,104.8449,104.9025,104.7969,104.8833,12582.0
2022-08-19 11:40:00,109.2,109.26,109.14,109.19,28096.0,104.8833,104.941,104.8257,104.8737,28096.0
2022-08-19 11:45:00,109.19,109.36,109.16,109.24,25878.0,104.8737,105.037,104.8449,104.9217,25878.0
2022-08-19 11:50:00,109.28,109.33,109.19,109.32,14448.0,104.9602,105.0082,104.8737,104.9986,14448.0
2022-08-19 11:55:00,109.32,109.37,109.3,109.31,10774.0,104.9986,105.0466,104.9794,104.989,10774.0
2022-08-19 12:00:00,109.3,109.33,109.13,109.21,25384.0,104.9794,105.0082,104.8161,104.8929,25384.0
2022-08-19 12:05:00,109.21,109.33,109.16,109.26,31520.0,104.8929,105.0082,104.8449,104.941,31520.0
2022-08-19 12:10:00,109.2,109.31,109.19,109.19,8754.0,104.8833,104.989,104.8737,104.8737,8754.0
2022-08-19 12:15:00,109.2,109.26,109.17,109.23,7210.0,104.8833,104.941,104.8545,104.9121,7210.0
2022-08-19 12:20:00,109.24,109.34,109.17,109.3,11191.0,104.9217,105.0178,104.8545,104.9794,11191.0
2022-08-19 12:25:00,109.33,109.33,109.16,109.27,31682.0,105.0082,105.0082,104.8449,104.9506,31682.0
2022-08-19 12:30:00,109.27,109.36,109.19,109.36,9277.0,104.9506,105.037,104.8737,105.037,9277.0
2022-08-19 12:35:00,109.35,109.48,109.32,109.47,9346.0,105.0274,105.1523,104.9986,105.1427,9346.0
2022-08-19 12:40:00,109.48,109.49,109.39,109.39,4913.0,105.1523,105.1619,105.0658,105.0658,4913.0
2022-08-19 12:45:00,109.42,109.45,109.32,109.32,5527.0,105.0946,105.1234,104.9986,104.9986,5527.0
2022-08-19 12:50:00,109.32,109.41,109.32,109.37,7927.0,104.9986,105.085,104.9986,105.0466,7927.0
2022-08-19 12:55:00,109.36,109.55,109.35,109.5,14607.0,105.037,105.2195,105.0274,105.1715,14607.0
2022-08-19 13:00:00,109.5,109.65,109.49,109.6,14559.0,105.1715,105.3155,105.1619,105.2675,14559.0
2022-08-19 13:05:00,109.59,109.6,109.49,109.51,24035.0,105.2579,105.2675,105.1619,105.1811,24035.0
2022-08-19 13:10:00,109.51,109.53,109.44,109.53,12447.0,105.1811,105.2003,105.1138,105.2003,12447.0
2022-08-19 13:15:00,109.53,109.6,109.52,109.54,10080.0,105.2003,105.2675,105.1907,105.2099,10080.0
2022-08-19 13:20:00,109.54,109.6,109.53,109.57,11097.0,105.2099,105.2675,105.2003,105.2387,11097.0
2022-08-19 13:25:00,109.58,109.74,109.58,109.69,12556.0,105.2483,105.402,105.2483,105.354,12556.0
2022-08-19 13:30:00,109.68,109.69,109.48,109.51,7207.0,105.3444,105.354,105.1523,105.1811,7207.0
2022-08-19 13:35:00,109.5,109.5,109.4,109.42,14302.0,105.1715,105.1715,105.0754,105.0946,14302.0
2022-08-19 13:40:00,109.42,109.46,109.4,109.44,19695.0,105.0946,105.1331,105.0754,105.1138,19695.0
2022-08-19 13:45:00,109.4,109.45,109.25,109.35,18436.0,105.0754,105.1234,104.9314,105.0274,18436.0
2022-08-19 13:50:00,109.36,109.44,109.35,109.44,10910.0,105.037,105.1138,105.0274,105.1138,10910.0
2022-08-19 13:55:00,109.45,109.46,109.4,109.43,11644.0,105.1234,105.1331,105.0754,105.1042,11644.0
2022-08-19 14:00:00,109.44,109.46,109.34,109.35,13611.0,105.1138,105.1331,105.0178,105.0274,13611.0
2022-08-19 14:05:00,109.35,109.41,109.35,109.39,13609.0,105.0274,105.085,105.0274,105.0658,13609.0
2022-08-19 14:10:00,109.4,109.4,109.19,109.19,9489.0,105.0754,105.0754,104.8737,104.8737,9489.0
2022-08-19 14:15:00,109.19,109.21,109.04,109.05,12685.0,104.8737,104.8929,104.7297,104.7393,12685.0
2022-08-19 14:20:00,109.04,109.09,108.99,109.03,8380.0,104.7297,104.7777,104.6816,104.72,8380.0
2022-08-19 14:25:00,109.03,109.11,109.03,109.05,8278.0,104.72,104.7969,104.72,104.7393,8278.0
2022-08-19 14:30:00,109.04,109.11,108.98,109.06,10049.0,104.7297,104.7969,104.672,104.7489,10049.0
2022-08-19 14:35:00,109.05,109.18,109.05,109.15,30918.0,104.7393,104.8641,104.7393,104.8353,30918.0
2022-08-19 14:40:00,109.14,109.19,109.07,109.18,11009.0,104.8257,104.8737,104.7585,104.8641,11009.0
2022-08-19 14:45:00,109.18,109.23,109.15,109.23,10244.0,104.8641,104.9121,104.8353,104.9121,10244.0
2022-08-19 14:50:00,109.22,109.22,109.15,109.15,14482.0,104.9025,104.9025,104.8353,104.8353,14482.0
2022-08-19 14:55:00,109.16,109.19,108.96,109.01,17876.0,104.8449,104.8737,104.6528,104.7008,17876.0
2022-08-19 15:00:00,109.02,109.06,108.85,108.87,9052.0,104.7104,104.7489,104.5472,104.5664,9052.0
2022-08-19 15:05:00,108.88,108.99,108.88,108.94,17551.0,104.576,104.6816,104.576,104.6336,17551.0
2022-08-19 15:10:00,108.95,109.1,108.94,109.1,11422.0,104.6432,104.7873,104.6336,104.7873,11422.0
2022-08-19 15:15:00,109.11,109.22,109.09,109.22,19057.0,104.7969,104.9025,104.7777,104.9025,19057.0
2022-08-19 15:20:00,109.23,109.27,109.17,109.26,16444.0,104.9121,104.9506,104.8545,104.941,16444.0
2022-08-19 15:25:00,109.26,109.28,109.2,109.23,11408.0,104.941,104.9602,104.8833,104.9121,11408.0
2022-08-19 15:30:00,109.23,109.3,109.12,109.15,33997.0,104.9121,104.9794,104.8065,104.8353,33997.0
2022-08-19 15:35:00,109.16,109.2,109.07,109.09,19911.0,104.8449,104.8833,104.7585,104.7777,19911.0
2022-08-19 15:40:00,109.09,109.16,109.04,109.16,27399.0,104.7777,104.8449,104.7297,104.8449,27399.0
2022-08-19 15:45:00,109.17,109.23,109.1,109.19,31094.0,104.8545,104.9121,104.7873,104.8737,31094.0
2022-08-19 15:50:00,109.18,109.28,109.0,109.07,48053.0,104.8641,104.9602,104.6912,104.7585,48053.0
2022-08-19 15:55:00,109.06,109.12,109.0,109.04,112930.0,104.7489,104.8065,104.6912,104.7297,112930.0
2022-08-22 09:30:00,107.51,107.9,106.74,107.8,55955.0,103.2601,103.6347,102.5206,103.5387,55955.0
2022-08-22 09:35:00,107.79,108.33,107.72,108.23,13856.0,103.5291,104.0477,103.4618,103.9517,13856.0
2022-08-22 09:40:00,108.36,108.51,108.09,108.48,5471.0,104.0765,104.2206,103.8172,104.1918,5471.0
2022-08-22 09:45:00,108.5,108.59,108.31,108.33,12930.0,104.211,104.2974,104.0285,104.0477,12930.0
2022-08-22 09:50:00,108.35,108.69,108.32,108.63,15329.0,104.0669,104.3935,104.0381,104.3359,15329.0
2022-08-22 09:55:00,108.65,108.83,108.63,108.75,5521.0,104.3551,104.528,104.3359,104.4511,5521.0
2022-08-22 10:00:00,108.79,108.79,108.51,108.58,15777.0,104.4895,104.4895,104.2206,104.2878,15777.0
2022-08-22 10:05:00,108.58,108.88,108.5,108.87,39794.0,104.2878,104.576,104.211,104.5664,39794.0
2022-08-22 10:10:00,108.88,109.08,108.86,109.05,39638.0,104.576,104.7681,104.5568,104.7393,39638.0
2022-08-22 10:15:00,109.07,109.11,108.95,108.96,13219.0,104.7585,104.7969,104.6432,104.6528,13219.0
2022-08-22 10:20:00,108.93,109.01,108.84,108.86,12243.0,104.624,104.7008,104.5376,104.5568,12243.0
2022-08-22 10:25:00,108.84,109.06,108.84,108.95,12426.0,104.5376,104.7489,104.5376,104.6432,12426.0
2022-08-22 10:30:00,108.92,109.11,108.91,109.03,21274.0,104.6144,104.7969,104.6048,104.72,21274.0
2022-08-22 10:35:00,109.0,109.18,108.96,109.18,7604.0,104.6912,104.8641,104.6528,104.8641,7604.0
2022-08-22 10:40:00,109.18,109.18,109.06,109.13,11204.0,104.8641,104.8641,104.7489,104.8161,11204.0
2022-08-22 10:45:00,109.15,109.24,109.14,109.18,3073.0,104.8353,104.9217,104.8257,104.8641,3073.0
2022-08-22 10:50:00,109.14,109.14,109.06,109.09,20915.0,104.8257,104.8257,104.7489,104.7777,20915.0
2022-08-22 10:55:00,109.05,109.09,108.97,108.98,15678.0,104.7393,104.7777,104.6624,104.672,15678.0
2022-08-22 11:00:00,108.96,109.07,108.79,109.02,12047.0,104.6528,104.7585,104.4895,104.7104,12047.0
2022-08-22 11:05:00,109.04,109.1,108.92,109.01,73325.0,104.7297,104.7873,104.6144,104.7008,73325.0
2022-08-22 11:10:00,109.0,109.05,108.94,109.02,11419.0,104.6912,104.7393,104.6336,104.7104,11419.0
2022-08-22 11:15:00,109.0,109.08,108.96,108.98,8912.0,104.6912,104.7681,104.6528,104.672,8912.0
2022-08-22 11:20:00,108.95,109.0,108.9,109.0,10424.0,104.6432,104.6912,104.5952,104.6912,10424.0
2022-08-22 11:25:00,108.97,109.05,108.96,108.98,8119.0,104.6624,104.7393,104.6528,104.672,8119.0
2022-08-22 11:30:00,108.95,109.05,108.85,108.97,12348.0,104.6432,104.7393,104.5472,104.6624,12348.0
2022-08-22 11:35:00,108.98,109.0,108.81,108.84,7387.0,104.672,104.6912,104.5087,104.5376,7387.0
2022-08-22 11:40:00,108.86,108.89,108.83,108.84,3956.0,104.5568,104.5856,104.528,104.5376,3956.0
2022-08-22 11:45:00,108.83,108.88,108.71,108.77,6022.0,104.528,104.576,104.4127,104.4703,6022.0
2022-08-22 11:50:00,108.79,108.8,108.7,108.7,4836.0,104.4895,104.4991,104.4031,104.4031,4836.0
2022-08-22 11:55:00,108.73,108.77,108.6,108.61,5964.0,104.4319,104.4703,104.307,104.3167,5964.0
2022-08-22 12:00:00,108.61,108.7,108.59,108.61,4235.0,104.3167,104.4031,104.2974,104.3167,4235.0
2022-08-22 12:05:00,108.62,108.64,108.51,108.53,5380.0,104.3263,104.3455,104.2206,104.2398,5380.0
2022-08-22 12:10:00,108.52,108.52,108.36,108.36,5745.0,104.2302,104.2302,104.0765,104.0765,5745.0
2022-08-22 12:15:00,108.36,108.4,108.32,108.37,8705.0,104.0765,104.115,104.0381,104.0861,8705.0
2022-08-22 12:20:00,108.39,108.54,108.39,108.47,6007.0,104.1053,104.2494,104.1053,104.1822,6007.0
2022-08-22 12:25:00,108.47,108.55,108.4,108.41,4852.0,104.1822,104.259,104.115,104.1246,4852.0
2022-08-22 12:30:00,108.38,108.4,108.32,108.32,2413.0,104.0957,104.115,104.0381,104.0381,2413.0
2022-08-22 12:35:00,108.31,108.31,108.24,108.24,4271.0,104.0285,104.0285,103.9613,103.9613,4271.0
2022-08-22 12:40:00,108.24,108.26,108.06,108.07,4094.0,103.9613,103.9805,103.7884,103.798,4094.0
2022-08-22 12:45:00,108.04,108.11,108.0,108.05,8284.0,103.7692,103.8364,103.7308,103.7788,8284.0
2022-08-22 12:50:00,108.05,108.12,108.01,108.1,9957.0,103.7788,103.846,103.7404,103.8268,9957.0
2022-08-22 12:55:00,108.08,108.11,108.03,108.11,5243.0,103.8076,103.8364,103.7596,103.8364,5243.0
2022-08-22 13:00:00,108.13,108.15,108.03,108.03,6827.0,103.8556,103.8748,103.7596,103.7596,6827.0
2022-08-22 13:05:00,107.98,108.0,107.92,108.0,6690.0,103.7116,103.7308,103.6539,103.7308,6690.0
2022-08-22 13:10:00,108.01,108.01,107.82,107.89,4931.0,103.7404,103.7404,103.5579,103.6251,4931.0
2022-08-22 13:15:00,107.9,107.93,107.8,107.93,13037.0,103.6347,103.6635,103.5387,103.6635,13037.0
2022-08-22 13:20:00,107.93,107.98,107.87,107.9,8516.0,103.6635,103.7116,103.6059,103.6347,8516.0
2022-08-22 13:25:00,107.91,108.01,107.86,107.96,9530.0,103.6443,103.7404,103.5963,103.6923,9530.0
2022-08-22 13:30:00,107.97,107.97,107.84,107.88,7331.0,103.702,103.702,103.5771,103.6155,7331.0
2022-08-22 13:35:00,107.86,108.08,107.86,107.95,13993.0,103.5963,103.8076,103.5963,103.6827,13993.0
2022-08-22 13:40:00,107.93,107.99,107.87,107.98,6595.0,103.6635,103.7212,103.6059,103.7116,6595.0
2022-08-22 13:45:00,107.98,108.06,107.96,108.01,10604.0,103.7116,103.7884,103.6923,103.7404,10604.0
2022-08-22 13:50:00,107.97,107.97,107.9,107.93,4796.0,103.702,103.702,103.6347,103.6635,4796.0
2022-08-22 13:55:00,107.93,107.93,107.74,107.77,9037.0,103.6635,103.6635,103.481,103.5099,9037.0
2022-08-22 14:00:00,107.75,107.79,107.67,107.76,7851.0,103.4906,103.5291,103.4138,103.5003,7851.0
2022-08-22 14:05:00,107.74,107.85,107.71,107.71,5349.0,103.481,103.5867,103.4522,103.4522,5349.0
2022-08-22 14:10:00,107.71,107.82,107.71,107.78,7904.0,103.4522,103.5579,103.4522,103.5195,7904.0
2022-08-22 14:15:00,107.8,107.83,107.72,107.78,4335.0,103.5387,103.5675,103.4618,103.5195,4335.0
2022-08-22 14:20:00,107.8,107.85,107.77,107.8,4358.0,103.5387,103.5867,103.5099,103.5387,4358.0
2022-08-22 14:25:00,107.77,107.96,107.77,107.93,6961.0,103.5099,103.6923,103.5099,103.6635,6961.0
2022-08-22 14:30:00,107.87,107.93,107.82,107.84,4606.0,103.6059,103.6635,103.5579,103.5771,4606.0
2022-08-22 14:35:00,107.83,107.86,107.77,107.8,9916.0,103.5675,103.5963,103.5099,103.5387,9916.0
2022-08-22 14:40:00,107.79,107.79,107.63,107.63,5275.0,103.5291,103.5291,103.3754,103.3754,5275.0
2022-08-22 14:45:00,107.66,107.71,107.62,107.63,10743.0,103.4042,103.4522,103.3658,103.3754,10743.0
2022-08-22 14:50:00,107.63,107.7,107.53,107.55,11825.0,103.3754,103.4426,103.2793,103.2986,11825.0
2022-08-22 14:55:00,107.56,107.57,107.47,107.51,46533.0,103.3082,103.3178,103.2217,103.2601,46533.0
2022-08-22 15:00:00,107.51,107.73,107.51,107.67,24286.0,103.2601,103.4714,103.2601,103.4138,24286.0
2022-08-22 15:05:00,107.67,107.81,107.66,107.73,6726.0,103.4138,103.5483,103.4042,103.4714,6726.0
2022-08-22 15:10:00,107.73,107.9,107.73,107.9,15120.0,103.4714,103.6347,103.4714,103.6347,15120.0
2022-08-22 15:15:00,107.91,108.04,107.85,107.94,28480.0,103.6443,103.7692,103.5867,103.6731,28480.0
2022-08-22 15:20:00,107.94,108.04,107.86,108.04,37488.0,103.6731,103.7692,103.5963,103.7692,37488.0
2022-08-22 15:25:00,108.04,108.21,108.01,108.02,26195.0,103.7692,103.9325,103.7404,103.75,26195.0
2022-08-22 15:30:00,108.02,108.09,107.88,107.9,10069.0,103.75,103.8172,103.6155,103.6347,10069.0
2022-08-22 15:35:00,107.88,108.04,107.86,107.98,10806.0,103.6155,103.7692,103.5963,103.7116,10806.0
2022-08-22 15:40:00,107.97,107.97,107.68,107.71,16749.0,103.702,103.702,103.4234,103.4522,16749.0
2022-08-22 15:45:00,107.71,107.85,107.65,107.84,25273.0,103.4522,103.5867,103.3946,103.5771,25273.0
2022-08-22 15:50:00,107.83,108.0,107.74,107.93,26813.0,103.5675,103.7308,103.481,103.6635,26813.0
2022-08-22 15:55:00,107.92,107.94,107.71,107.91,114905.0,103.6539,103.6731,103.4522,103.6443,114905.0
2022-08-23 09:30:00,107.73,107.73,106.87,107.01,34497.0,103.4714,103.4714,102.6454,102.7799,34497.0
2022-08-23 09:35:00,106.91,107.25,106.82,107.1,11278.0,102.6839,103.0104,102.5974,102.8663,11278.0
2022-08-23 09:40:00,107.15,107.15,106.8,106.81,11833.0,102.9144,102.9144,102.5782,102.5878,11833.0
2022-08-23 09:45:00,106.85,107.04,106.74,106.93,23630.0,102.6262,102.8087,102.5206,102.7031,23630.0
2022-08-23 09:50:00,106.97,107.11,106.81,106.92,10975.0,102.7415,102.8759,102.5878,102.6935,10975.0
2022-08-23 09:55:00,106.92,106.94,106.8,106.88,6629.0,102.6935,102.7127,102.5782,102.655,6629.0
2022-08-23 10:00:00,106.87,107.07,106.82,106.91,22436.0,102.6454,102.8375,102.5974,102.6839,22436.0
2022-08-23 10:05:00,106.95,107.04,106.85,106.98,10610.0,102.7223,102.8087,102.6262,102.7511,10610.0
2022-08-23 10:10:00,107.05,107.16,106.96,106.98,9702.0,102.8183,102.924,102.7319,102.7511,9702.0
2022-08-23 10:15:00,107.03,107.13,107.02,107.08,6802.0,102.7991,102.8952,102.7895,102.8471,6802.0
2022-08-23 10:20:00,107.13,107.44,107.11,107.3,6878.0,102.8952,103.1929,102.8759,103.0584,6878.0
2022-08-23 10:25:00,107.3,107.3,106.97,106.97,22604.0,103.0584,103.0584,102.7415,102.7415,22604.0
2022-08-23 10:30:00,106.98,107.08,106.97,106.98,16279.0,102.7511,102.8471,102.7415,102.7511,16279.0
2022-08-23 10:35:00,106.99,107.03,106.72,106.72,13589.0,102.7607,102.7991,102.5014,102.5014,13589.0
2022-08-23 10:40:00,106.75,106.76,106.65,106.71,4243.0,102.5302,102.5398,102.4341,102.4918,4243.0
2022-08-23 10:45:00,106.72,106.74,106.49,106.61,8850.0,102.5014,102.5206,102.2805,102.3957,8850.0
2022-08-23 10:50:00,106.62,106.63,106.43,106.48,7155.0,102.4053,102.4149,102.2228,102.2709,7155.0
2022-08-23 10:55:00,106.49,106.52,106.2,106.2,13482.0,102.2805,102.3093,102.0019,102.0019,13482.0
2022-08-23 11:00:00,106.23,106.25,106.07,106.08,25065.0,102.0307,102.0499,101.8771,101.8867,25065.0
2022-08-23 11:05:00,106.09,106.13,106.04,106.1,6833.0,101.8963,101.9347,101.8482,101.9059,6833.0
2022-08-23 11:10:00,106.1,106.23,106.08,106.21,5675.0,101.9059,102.0307,101.8867,102.0115,5675.0
2022-08-23 11:15:00,106.23,106.34,106.23,106.33,21686.0,102.0307,102.1364,102.0307,102.1268,21686.0
2022-08-23 11:20:00,106.32,106.35,106.28,106.32,9636.0,102.1172,102.146,102.0788,102.1172,9636.0
2022-08-23 11:25:00,106.31,106.34,106.23,106.23,6456.0,102.1076,102.1364,102.0307,102.0307,6456.0
2022-08-23 11:30:00,106.25,106.5,106.24,106.49,8779.0,102.0499,102.2901,102.0403,102.2805,8779.0
2022-08-23 11:35:00,106.51,106.62,106.5,106.56,9245.0,102.2997,102.4053,102.2901,102.3477,9245.0
2022-08-23 11:40:00,106.6,106.66,106.46,106.5,8383.0,102.3861,102.4437,102.2516,102.2901,8383.0
2022-08-23 11:45:00,106.52,106.56,106.48,106.48,5931.0,102.3093,102.3477,102.2709,102.2709,5931.0
2022-08-23 11:50:00,106.48,106.53,106.4,106.48,5559.0,102.2709,102.3189,102.194,102.2709,5559.0
2022-08-23 11:55:00,106.47,106.53,106.39,106.49,3267.0,102.2612,102.3189,102.1844,102.2805,3267.0
2022-08-23 12:00:00,106.46,106.46,106.33,106.34,2566.0,102.2516,102.2516,102.1268,102.1364,2566.0
2022-08-23 12:05:00,106.35,106.39,106.31,106.39,4741.0,102.146,102.1844,102.1076,102.1844,4741.0
2022-08-23 12:10:00,106.4,106.4,106.31,106.32,4651.0,102.194,102.194,102.1076,102.1172,4651.0
2022-08-23 12:15:00,106.3,106.31,106.09,106.15,6237.0,102.098,102.1076,101.8963,101.9539,6237.0
2022-08-23 12:20:00,106.16,106.19,106.11,106.12,2632.0,101.9635,101.9923,101.9155,101.9251,2632.0
2022-08-23 12:25:00,106.07,106.19,106.07,106.09,3144.0,101.8771,101.9923,101.8771,101.8963,3144.0
2022-08-23 12:30:00,106.04,106.19,106.04,106.19,8294.0,101.8482,101.9923,101.8482,101.9923,8294.0
2022-08-23 12:35:00,106.16,106.33,106.16,106.32,39494.0,101.9635,102.1268,101.9635,102.1172,39494.0
2022-08-23 12:40:00,106.28,106.34,106.24,106.33,2537.0,102.0788,102.1364,102.0403,102.1268,2537.0
2022-08-23 12:45:00,106.35,106.41,106.31,106.31,5591.0,102.146,102.2036,102.1076,102.1076,5591.0
2022-08-23 12:50:00,106.34,106.35,106.28,106.28,4547.0,102.1364,102.146,102.0788,102.0788,4547.0
2022-08-23 12:55:00,106.31,106.33,106.26,106.3,7033.0,102.1076,102.1268,102.0595,102.098,7033.0
2022-08-23 13:00:00,106.3,106.31,106.21,106.24,2918.0,102.098,102.1076,102.0115,102.0403,2918.0
2022-08-23 13:05:00,106.21,106.21,106.14,106.16,2498.0,102.0115,102.0115,101.9443,101.9635,2498.0
2022-08-23 13:10:00,106.15,106.19,106.08,106.14,4538.0,101.9539,101.9923,101.8867,101.9443,4538.0
2022-08-23 13:15:00,106.16,106.27,106.14,106.17,4643.0,101.9635,102.0692,101.9443,101.9731,4643.0
2022-08-23 13:20:00,106.17,106.25,106.13,106.14,6369.0,101.9731,102.0499,101.9347,101.9443,6369.0
2022-08-23 13:25:00,106.13,106.25,106.11,106.25,11227.0,101.9347,102.0499,101.9155,102.0499,11227.0
2022-08-23 13:30:00,106.27,106.32,106.25,106.29,4475.0,102.0692,102.1172,102.0499,102.0884,4475.0
2022-08-23 13:35:00,106.33,106.33,106.17,106.18,1502.0,102.1268,102.1268,101.9731,101.9827,1502.0
2022-08-23 13:40:00,106.18,106.19,106.15,106.17,4219.0,101.9827,101.9923,101.9539,101.9731,4219.0
2022-08-23 13:45:00,106.16,106.17,106.06,106.07,2976.0,101.9635,101.9731,101.8675,101.8771,2976.0
2022-08-23 13:50:00,106.05,106.06,105.93,106.02,4472.0,101.8578,101.8675,101.7426,101.829,4472.0
2022-08-23 13:55:00,106.0,106.08,106.0,106.07,17282.0,101.8098,101.8867,101.8098,101.8771,17282.0
2022-08-23 14:00:00,106.07,106.13,106.04,106.06,14329.0,101.8771,101.9347,101.8482,101.8675,14329.0
2022-08-23 14:05:00,106.07,106.21,106.06,106.17,12585.0,101.8771,102.0115,101.8675,101.9731,12585.0
2022-08-23 14:10:00,106.18,106.28,106.16,106.2,11412.0,101.9827,102.0788,101.9635,102.0019,11412.0
2022-08-23 14:15:00,106.21,106.25,106.15,106.23,7196.0,102.0115,102.0499,101.9539,102.0307,7196.0
2022-08-23 14:20:00,106.25,106.32,106.24,106.29,6552.0,102.0499,102.1172,102.0403,102.0884,6552.0
2022-08-23 14:25:00,106.33,106.42,106.28,106.42,14384.0,102.1268,102.2132,102.0788,102.2132,14384.0
2022-08-23 14:30:00,106.45,106.45,106.35,106.35,8640.0,102.242,102.242,102.146,102.146,8640.0
2022-08-23 14:35:00,106.35,106.36,106.31,106.35,3847.0,102.146,102.1556,102.1076,102.146,3847.0
2022-08-23 14:40:00,106.33,106.39,106.31,106.35,5529.0,102.1268,102.1844,102.1076,102.146,5529.0
2022-08-23 14:45:00,106.33,106.33,106.27,106.27,2735.0,102.1268,102.1268,102.0692,102.0692,2735.0
2022-08-23 14:50:00,106.28,106.3,106.23,106.3,10622.0,102.0788,102.098,102.0307,102.098,10622.0
2022-08-23 14:55:00,106.3,106.41,106.27,106.38,12159.0,102.098,102.2036,102.0692,102.1748,12159.0
2022-08-23 15:00:00,106.4,106.56,106.39,106.52,12648.0,102.194,102.3477,102.1844,102.3093,12648.0
2022-08-23 15:05:00,106.53,106.56,106.48,106.54,13327.0,102.3189,102.3477,102.2709,102.3285,13327.0
2022-08-23 15:10:00,106.55,106.61,106.48,106.53,14958.0,102.3381,102.3957,102.2709,102.3189,14958.0
2022-08-23 15:15:00,106.52,106.57,106.47,106.56,15741.0,102.3093,102.3573,102.2612,102.3477,15741.0
2022-08-23 15:20:00,106.57,106.57,106.46,106.52,12585.0,102.3573,102.3573,102.2516,102.3093,12585.0
2022-08-23 15:25:00,106.49,106.6,106.46,106.6,22573.0,102.2805,102.3861,102.2516,102.3861,22573.0
2022-08-23 15:30:00,106.61,106.61,106.56,106.58,7786.0,102.3957,102.3957,102.3477,102.3669,7786.0
2022-08-23 15:35:00,106.57,106.59,106.41,106.41,8946.0,102.3573,102.3765,102.2036,102.2036,8946.0
2022-08-23 15:40:00,106.44,106.58,106.44,106.55,15714.0,102.2324,102.3669,102.2324,102.3381,15714.0
2022-08-23 15:45:00,106.54,106.54,106.4,106.43,13903.0,102.3285,102.3285,102.194,102.2228,13903.0
2022-08-23 15:50:00,106.41,106.42,106.3,106.4,27654.0,102.2036,102.2132,102.098,102.194,27654.0
2022-08-23 15:55:00,106.39,106.53,106.36,106.44,61877.0,102.1844,102.3189,102.1556,102.2324,61877.0
2022-08-24 09:30:00,106.39,106.64,106.11,106.14,36684.0,102.1844,102.4245,101.9155,101.9443,36684.0
2022-08-24 09:35:00,106.14,106.25,106.04,106.2,16316.0,101.9443,102.0499,101.8482,102.0019,16316.0
2022-08-24 09:40:00,106.2,106.41,106.18,106.4,11284.0,102.0019,102.2036,101.9827,102.194,11284.0
2022-08-24 09:45:00,106.32,106.36,106.23,106.28,5591.0,102.1172,102.1556,102.0307,102.0788,5591.0
2022-08-24 09:50:00,106.26,106.3,106.03,106.19,14693.0,102.0595,102.098,101.8386,101.9923,14693.0
2022-08-24 09:55:00,106.18,106.25,106.08,106.2,6555.0,101.9827,102.0499,101.8867,102.0019,6555.0
2022-08-24 10:00:00,106.18,106.29,106.16,106.16,5672.0,101.9827,102.0884,101.9635,101.9635,5672.0
2022-08-24 10:05:00,106.14,106.34,106.14,106.2,9433.0,101.9443,102.1364,101.9443,102.0019,9433.0
2022-08-24 10:10:00,106.22,106.33,106.2,106.26,5836.0,102.0211,102.1268,102.0019,102.0595,5836.0
2022-08-24 10:15:00,106.3,106.33,106.12,106.33,14905.0,102.098,102.1268,101.9251,102.1268,14905.0
2022-08-24 10:20:00,106.31,106.41,106.2,106.23,9353.0,102.1076,102.2036,102.0019,102.0307,9353.0
2022-08-24 10:25:00,106.26,106.41,106.24,106.24,13128.0,102.0595,102.2036,102.0403,102.0403,13128.0
2022-08-24 10:30:00,106.28,106.36,106.08,106.32,33425.0,102.0788,102.1556,101.8867,102.1172,33425.0
2022-08-24 10:35:00,106.31,106.38,106.21,106.21,17934.0,102.1076,102.1748,102.0115,102.0115,17934.0
2022-08-24 10:40:00,106.2,106.21,106.11,106.18,5704.0,102.0019,102.0115,101.9155,101.9827,5704.0
2022-08-24 10:45:00,106.2,106.34,106.19,106.28,226124.0,102.0019,102.1364,101.9923,102.0788,226124.0
2022-08-24 10:50:00,106.26,106.39,106.21,106.3,33331.0,102.0595,102.1844,102.0115,102.098,33331.0
2022-08-24 10:55:00,106.3,106.53,106.29,106.45,45892.0,102.098,102.3189,102.0884,102.242,45892.0
2022-08-24 11:00:00,106.41,106.63,106.41,106.48,17457.0,102.2036,102.4149,102.2036,102.2709,17457.0
2022-08-24 11:05:00,106.5,106.72,106.5,106.67,18640.0,102.2901,102.5014,102.2901,102.4533,18640.0
2022-08-24 11:10:00,106.67,106.79,106.65,106.79,11049.0,102.4533,102.5686,102.4341,102.5686,11049.0
2022-08-24 11:15:00,106.86,107.0,106.83,106.98,6859.0,102.6358,102.7703,102.607,102.7511,6859.0
2022-08-24 11:20:00,107.0,107.11,106.9,107.01,15080.0,102.7703,102.8759,102.6742,102.7799,15080.0
2022-08-24 11:25:00,106.99,107.02,106.94,106.98,16350.0,102.7607,102.7895,102.7127,102.7511,16350.0
2022-08-24 11:30:00,106.99,106.99,106.86,106.89,4347.0,102.7607,102.7607,102.6358,102.6646,4347.0
2022-08-24 11:35:00,106.87,106.95,106.86,106.87,7339.0,102.6454,102.7223,102.6358,102.6454,7339.0
2022-08-24 11:40:00,106.9,107.04,106.9,107.03,32471.0,102.6742,102.8087,102.6742,102.7991,32471.0
2022-08-24 11:45:00,107.01,107.05,106.99,107.01,13641.0,102.7799,102.8183,102.7607,102.7799,13641.0
2022-08-24 11:50:00,107.02,107.04,106.99,107.02,18099.0,102.7895,102.8087,102.7607,102.7895,18099.0
2022-08-24 11:55:00,107.01,107.02,106.88,106.92,9774.0,102.7799,102.7895,102.655,102.6935,9774.0
2022-08-24 12:00:00,106.91,106.93,106.88,106.93,16200.0,102.6839,102.7031,102.655,102.7031,16200.0
2022-08-24 12:05:00,106.92,107.01,106.88,107.01,7242.0,102.6935,102.7799,102.655,102.7799,7242.0
2022-08-24 12:10:00,106.99,107.02,106.92,106.93,5136.0,102.7607,102.7895,102.6935,102.7031,5136.0
2022-08-24 12:15:00,106.94,107.02,106.94,106.98,9167.0,102.7127,102.7895,102.7127,102.7511,9167.0
2022-08-24 12:20:00,107.01,107.01,106.86,106.89,17482.0,102.7799,102.7799,102.6358,102.6646,17482.0
2022-08-24 12:25:00,106.92,106.93,106.88,106.88,4424.0,102.6935,102.7031,102.655,102.655,4424.0
2022-08-24 12:30:00,106.88,106.88,106.8,106.81,3569.0,102.655,102.655,102.5782,102.5878,3569.0
2022-08-24 12:35:00,106.8,106.8,106.63,106.68,3298.0,102.5782,102.5782,102.4149,102.4629,3298.0
2022-08-24 12:40:00,106.67,106.77,106.47,106.47,13518.0,102.4533,102.5494,102.2612,102.2612,13518.0
2022-08-24 12:45:00,106.51,106.6,106.48,106.51,8814.0,102.2997,102.3861,102.2709,102.2997,8814.0
2022-08-24 12:50:00,106.52,106.53,106.47,106.48,10194.0,102.3093,102.3189,102.2612,102.2709,10194.0
2022-08-24 12:55:00,106.48,106.6,106.48,106.6,10470.0,102.2709,102.3861,102.2709,102.3861,10470.0
2022-08-24 13:00:00,106.58,106.58,106.52,106.53,9137.0,102.3669,102.3669,102.3093,102.3189,9137.0
2022-08-24 13:05:00,106.53,106.67,106.51,106.66,8998.0,102.3189,102.4533,102.2997,102.4437,8998.0
2022-08-24 13:10:00,106.64,106.64,106.55,106.6,11026.0,102.4245,102.4245,102.3381,102.3861,11026.0
2022-08-24 13:15:00,106.59,106.66,106.54,106.55,10604.0,102.3765,102.4437,102.3285,102.3381,10604.0
2022-08-24 13:20:00,106.54,106.62,106.52,106.53,7621.0,102.3285,102.4053,102.3093,102.3189,7621.0
2022-08-24 13:25:00,106.52,106.53,106.42,106.5,10603.0,102.3093,102.3189,102.2132,102.2901,10603.0
2022-08-24 13:30:00,106.51,106.52,106.44,106.47,3753.0,102.2997,102.3093,102.2324,102.2612,3753.0
2022-08-24 13:35:00,106.48,106.57,106.46,106.57,4091.0,102.2709,102.3573,102.2516,102.3573,4091.0
2022-08-24 13:40:00,106.55,106.55,106.5,106.53,4968.0,102.3381,102.3381,102.2901,102.3189,4968.0
2022-08-24 13:45:00,106.54,106.63,106.53,106.61,1880.0,102.3285,102.4149,102.3189,102.3957,1880.0
2022-08-24 13:50:00,106.61,106.67,106.6,106.65,4364.0,102.3957,102.4533,102.3861,102.4341,4364.0
2022-08-24 13:55:00,106.64,106.71,106.64,106.7,4228.0,102.4245,102.4918,102.4245,102.4822,4228.0
2022-08-24 14:00:00,106.71,106.81,106.7,106.78,8440.0,102.4918,102.5878,102.4822,102.559,8440.0
2022-08-24 14:05:00,106.79,106.8,106.74,106.8,4026.0,102.5686,102.5782,102.5206,102.5782,4026.0
2022-08-24 14:10:00,106.79,106.83,106.76,106.82,3905.0,102.5686,102.607,102.5398,102.5974,3905.0
2022-08-24 14:15:00,106.79,106.81,106.74,106.81,4494.0,102.5686,102.5878,102.5206,102.5878,4494.0
2022-08-24 14:20:00,106.81,106.82,106.75,106.82,3824.0,102.5878,102.5974,102.5302,102.5974,3824.0
2022-08-24 14:25:00,106.82,106.83,106.73,106.75,5193.0,102.5974,102.607,102.511,102.5302,5193.0
2022-08-24 14:30:00,106.73,106.75,106.66,106.67,40133.0,102.511,102.5302,102.4437,102.4533,40133.0
2022-08-24 14:35:00,106.69,106.82,106.68,106.82,5768.0,102.4725,102.5974,102.4629,102.5974,5768.0
2022-08-24 14:40:00,106.82,106.83,106.77,106.8,7587.0,102.5974,102.607,102.5494,102.5782,7587.0
2022-08-24 14:45:00,106.8,106.84,106.71,106.73,7625.0,102.5782,102.6166,102.4918,102.511,7625.0
2022-08-24 14:50:00,106.74,106.78,106.73,106.74,4766.0,102.5206,102.559,102.511,102.5206,4766.0
2022-08-24 14:55:00,106.75,106.8,106.72,106.77,9015.0,102.5302,102.5782,102.5014,102.5494,9015.0
2022-08-24 15:00:00,106.76,106.85,106.75,106.85,5654.0,102.5398,102.6262,102.5302,102.6262,5654.0
2022-08-24 15:05:00,106.85,106.96,106.85,106.94,9104.0,102.6262,102.7319,102.6262,102.7127,9104.0
2022-08-24 15:10:00,106.91,106.96,106.86,106.95,11890.0,102.6839,102.7319,102.6358,102.7223,11890.0
2022-08-24 15:15:00,106.95,106.96,106.87,106.89,10987.0,102.7223,102.7319,102.6454,102.6646,10987.0
2022-08-24 15:20:00,106.9,106.97,106.87,106.97,13095.0,102.6742,102.7415,102.6454,102.7415,13095.0
2022-08-24 15:25:00,106.96,106.97,106.82,106.82,13619.0,102.7319,102.7415,102.5974,102.5974,13619.0
2022-08-24 15:30:00,106.84,106.92,106.84,106.88,12669.0,102.6166,102.6935,102.6166,102.655,12669.0
2022-08-24 15:35:00,106.88,106.93,106.84,106.9,16323.0,102.655,102.7031,102.6166,102.6742,16323.0
2022-08-24 15:40:00,106.91,106.92,106.85,106.87,11655.0,102.6839,102.6935,102.6262,102.6454,11655.0
2022-08-24 15:45:00,106.87,106.92,106.81,106.91,18731.0,102.6454,102.6935,102.5878,102.6839,18731.0
2022-08-24 15:50:00,106.9,107.0,106.84,106.97,28368.0,102.6742,102.7703,102.6166,102.7415,28368.0
2022-08-24 15:55:00,106.97,106.98,106.83,106.91,105957.0,102.7415,102.7511,102.607,102.6839,105957.0
2022-08-25 09:30:00,107.25,107.81,107.03,107.12,25136.0,103.0104,103.5483,102.7991,102.8856,25136.0
2022-08-25 09:35:00,107.11,107.18,106.72,106.8,86223.0,102.8759,102.9432,102.5014,102.5782,86223.0
2022-08-25 09:40:00,106.87,107.09,106.84,106.95,14692.0,102.6454,102.8567,102.6166,102.7223,14692.0
2022-08-25 09:45:00,106.92,107.09,106.92,106.97,32888.0,102.6935,102.8567,102.6935,102.7415,32888.0
2022-08-25 09:50:00,106.96,106.97,106.82,106.95,15469.0,102.7319,102.7415,102.5974,102.7223,15469.0
2022-08-25 09:55:00,106.97,107.18,106.95,107.15,14792.0,102.7415,102.9432,102.7223,102.9144,14792.0
2022-08-25 10:00:00,107.23,107.32,107.15,107.21,9377.0,102.9912,103.0776,102.9144,102.972,9377.0
2022-08-25 10:05:00,107.16,107.16,107.06,107.07,9676.0,102.924,102.924,102.8279,102.8375,9676.0
2022-08-25 10:10:00,107.1,107.14,107.0,107.14,11300.0,102.8663,102.9048,102.7703,102.9048,11300.0
2022-08-25 10:15:00,107.16,107.22,107.11,107.17,10766.0,102.924,102.9816,102.8759,102.9336,10766.0
2022-08-25 10:20:00,107.15,107.32,107.11,107.32,5855.0,102.9144,103.0776,102.8759,103.0776,5855.0
2022-08-25 10:25:00,107.36,107.37,107.15,107.18,7757.0,103.1161,103.1257,102.9144,102.9432,7757.0
2022-08-25 10:30:00,107.21,107.27,107.17,107.18,4745.0,102.972,103.0296,102.9336,102.9432,4745.0
2022-08-25 10:35:00,107.13,107.33,107.13,107.29,7453.0,102.8952,103.0873,102.8952,103.0488,7453.0
2022-08-25 10:40:00,107.3,107.33,107.25,107.27,3916.0,103.0584,103.0873,103.0104,103.0296,3916.0
2022-08-25 10:45:00,107.26,107.31,107.22,107.22,4935.0,103.02,103.068,102.9816,102.9816,4935.0
2022-08-25 10:50:00,107.24,107.25,107.11,107.17,21845.0,103.0008,103.0104,102.8759,102.9336,21845.0
2022-08-25 10:55:00,107.14,107.16,107.01,107.03,9365.0,102.9048,102.924,102.7799,102.7991,9365.0
2022-08-25 11:00:00,107.02,107.06,106.96,107.0,11682.0,102.7895,102.8279,102.7319,102.7703,11682.0
2022-08-25 11:05:00,106.99,106.99,106.86,106.94,17543.0,102.7607,102.7607,102.6358,102.7127,17543.0
2022-08-25 11:10:00,106.97,107.05,106.91,106.91,8433.0,102.7415,102.8183,102.6839,102.6839,8433.0
2022-08-25 11:15:00,106.93,106.94,106.72,106.83,9169.0,102.7031,102.7127,102.5014,102.607,9169.0
2022-08-25 11:20:00,106.8,106.83,106.58,106.59,8502.0,102.5782,102.607,102.3669,102.3765,8502.0
2022-08-25 11:25:00,106.56,106.64,106.51,106.64,5700.0,102.3477,102.4245,102.2997,102.4245,5700.0
2022-08-25 11:30:00,106.64,106.7,106.55,106.58,8505.0,102.4245,102.4822,102.3381,102.3669,8505.0
2022-08-25 11:35:00,106.58,106.68,106.57,106.68,5378.0,102.3669,102.4629,102.3573,102.4629,5378.0
2022-08-25 11:40:00,106.65,106.7,106.63,106.66,4624.0,102.4341,102.4822,102.4149,102.4437,4624.0
2022-08-25 11:45:00,106.67,106.68,106.61,106.63,5789.0,102.4533,102.4629,102.3957,102.4149,5789.0
2022-08-25 11:50:00,106.63,106.64,106.53,106.57,15800.0,102.4149,102.4245,102.3189,102.3573,15800.0
2022-08-25 11:55:00,106.59,106.82,106.57,106.8,30635.0,102.3765,102.5974,102.3573,102.5782,30635.0
2022-08-25 12:00:00,106.82,106.84,106.63,106.63,23294.0,102.5974,102.6166,102.4149,102.4149,23294.0
2022-08-25 12:05:00,106.61,106.63,106.42,106.42,6066.0,102.3957,102.4149,102.2132,102.2132,6066.0
2022-08-25 12:10:00,106.4,106.4,106.22,106.24,10164.0,102.194,102.194,102.0211,102.0403,10164.0
2022-08-25 12:15:00,106.24,106.3,106.11,106.15,12001.0,102.0403,102.098,101.9155,101.9539,12001.0
2022-08-25 12:20:00,106.18,106.18,106.04,106.05,5852.0,101.9827,101.9827,101.8482,101.8578,5852.0
2022-08-25 12:25:00,106.08,106.13,106.0,106.09,7946.0,101.8867,101.9347,101.8098,101.8963,7946.0
2022-08-25 12:30:00,106.06,106.13,106.06,106.06,4804.0,101.8675,101.9347,101.8675,101.8675,4804.0
2022-08-25 12:35:00,106.08,106.32,106.07,106.31,9959.0,101.8867,102.1172,101.8771,102.1076,9959.0
2022-08-25 12:40:00,106.28,106.35,106.25,106.35,3806.0,102.0788,102.146,102.0499,102.146,3806.0
2022-08-25 12:45:00,106.36,106.45,106.35,106.41,15886.0,102.1556,102.242,102.146,102.2036,15886.0
2022-08-25 12:50:00,106.44,106.47,106.38,106.45,8790.0,102.2324,102.2612,102.1748,102.242,8790.0
2022-08-25 12:55:00,106.45,106.46,106.4,106.44,4739.0,102.242,102.2516,102.194,102.2324,4739.0
2022-08-25 13:00:00,106.44,106.5,106.36,106.45,14628.0,102.2324,102.2901,102.1556,102.242,14628.0
2022-08-25 13:05:00,106.45,106.5,106.39,106.44,11802.0,102.242,102.2901,102.1844,102.2324,11802.0
2022-08-25 13:10:00,106.48,106.48,106.34,106.44,4747.0,102.2709,102.2709,102.1364,102.2324,4747.0
2022-08-25 13:15:00,106.42,106.56,106.39,106.56,9137.0,102.2132,102.3477,102.1844,102.3477,9137.0
2022-08-25 13:20:00,106.56,106.71,106.52,106.68,3680.0,102.3477,102.4918,102.3093,102.4629,3680.0
2022-08-25 13:25:00,106.65,106.7,106.63,106.68,9438.0,102.4341,102.4822,102.4149,102.4629,9438.0
2022-08-25 13:30:00,106.68,106.73,106.64,106.68,8830.0,102.4629,102.511,102.4245,102.4629,8830.0
2022-08-25 13:35:00,106.73,106.73,106.57,106.6,4701.0,102.511,102.511,102.3573,102.3861,4701.0
2022-08-25 13:40:00,106.57,106.59,106.51,106.52,8129.0,102.3573,102.3765,102.2997,102.3093,8129.0
2022-08-25 13:45:00,106.51,106.66,106.51,106.61,5633.0,102.2997,102.4437,102.2997,102.3957,5633.0
2022-08-25 13:50:00,106.64,106.64,106.51,106.51,2198.0,102.4245,102.4245,102.2997,102.2997,2198.0
2022-08-25 13:55:00,106.5,106.54,106.46,106.48,5379.0,102.2901,102.3285,102.2516,102.2709,5379.0
2022-08-25 14:00:00,106.45,106.45,106.34,106.34,4877.0,102.242,102.242,102.1364,102.1364,4877.0
2022-08-25 14:05:00,106.32,106.34,106.19,106.27,14165.0,102.1172,102.1364,101.9923,102.0692,14165.0
2022-08-25 14:10:00,106.3,106.36,106.3,106.34,5342.0,102.098,102.1556,102.098,102.1364,5342.0
2022-08-25 14:15:00,106.32,106.34,106.26,106.27,3738.0,102.1172,102.1364,102.0595,102.0692,3738.0
2022-08-25 14:20:00,106.27,106.3,106.23,106.24,2762.0,102.0692,102.098,102.0307,102.0403,2762.0
2022-08-25 14:25:00,106.25,106.39,106.23,106.39,16611.0,102.0499,102.1844,102.0307,102.1844,16611.0
2022-08-25 14:30:00,106.37,106.4,106.24,106.28,3340.0,102.1652,102.194,102.0403,102.0788,3340.0
2022-08-25 14:35:00,106.28,106.28,106.2,106.21,6742.0,102.0788,102.0788,102.0019,102.0115,6742.0
2022-08-25 14:40:00,106.18,106.21,106.11,106.12,4127.0,101.9827,102.0115,101.9155,101.9251,4127.0
2022-08-25 14:45:00,106.15,106.17,106.1,106.12,5510.0,101.9539,101.9731,101.9059,101.9251,5510.0
2022-08-25 14:50:00,106.12,106.19,106.1,106.19,9754.0,101.9251,101.9923,101.9059,101.9923,9754.0
2022-08-25 14:55:00,106.17,106.24,106.15,106.21,4973.0,101.9731,102.0403,101.9539,102.0115,4973.0
2022-08-25 15:00:00,106.22,106.32,106.2,106.31,6520.0,102.0211,102.1172,102.0019,102.1076,6520.0
2022-08-25 15:05:00,106.31,106.33,106.25,106.25,5884.0,102.1076,102.1268,102.0499,102.0499,5884.0
2022-08-25 15:10:00,106.26,106.58,106.23,106.55,52208.0,102.0595,102.3669,102.0307,102.3381,52208.0
2022-08-25 15:15:00,106.52,106.62,106.44,106.62,16740.0,102.3093,102.4053,102.2324,102.4053,16740.0
2022-08-25 15:20:00,106.62,106.76,106.62,106.75,7882.0,102.4053,102.5398,102.4053,102.5302,7882.0
2022-08-25 15:25:00,106.76,106.85,106.76,106.85,10061.0,102.5398,102.6262,102.5398,102.6262,10061.0
2022-08-25 15:30:00,106.86,106.87,106.75,106.76,19995.0,102.6358,102.6454,102.5302,102.5398,19995.0
2022-08-25 15:35:00,106.77,106.89,106.76,106.8,45566.0,102.5494,102.6646,102.5398,102.5782,45566.0
2022-08-25 15:40:00,106.79,107.06,106.78,107.0,68454.0,102.5686,102.8279,102.559,102.7703,68454.0
2022-08-25 15:45:00,107.0,107.03,106.97,107.0,50425.0,102.7703,102.7991,102.7415,102.7703,50425.0
2022-08-25 15:50:00,106.98,106.99,106.79,106.89,28678.0,102.7511,102.7607,102.5686,102.6646,28678.0
2022-08-25 15:55:00,106.87,107.01,106.85,107.01,144656.0,102.6454,102.7799,102.6262,102.7799,144656.0
2022-08-26 09:30:00,107.0,107.18,106.5,106.76,42049.0,102.7703,102.9432,102.2901,102.5398,42049.0
2022-08-26 09:35:00,106.65,106.98,106.65,106.9,10623.0,102.4341,102.7511,102.4341,102.6742,10623.0
2022-08-26 09:40:00,106.92,106.99,106.72,106.72,4073.0,102.6935,102.7607,102.5014,102.5014,4073.0
2022-08-26 09:45:00,106.72,106.81,106.64,106.71,8342.0,102.5014,102.5878,102.4245,102.4918,8342.0
2022-08-26 09:50:00,106.65,106.75,106.56,106.72,4530.0,102.4341,102.5302,102.3477,102.5014,4530.0
2022-08-26 09:55:00,106.79,106.91,106.79,106.8,2614.0,102.5686,102.6839,102.5686,102.5782,2614.0
2022-08-26 10:00:00,106.8,106.81,106.1,106.11,15854.0,102.5782,102.5878,101.9059,101.9155,15854.0
2022-08-26 10:05:00,106.08,106.79,106.08,106.79,13809.0,101.8867,102.5686,101.8867,102.5686,13809.0
2022-08-26 10:10:00,106.86,106.94,106.57,106.65,9946.0,102.6358,102.7127,102.3573,102.4341,9946.0
2022-08-26 10:15:00,106.73,106.82,106.63,106.76,4956.0,102.511,102.5974,102.4149,102.5398,4956.0
2022-08-26 10:20:00,106.75,106.75,106.13,106.15,5996.0,102.5302,102.5302,101.9347,101.9539,5996.0
2022-08-26 10:25:00,106.23,106.25,105.68,105.72,6461.0,102.0307,102.0499,101.5025,101.5409,6461.0
2022-08-26 10:30:00,105.69,105.69,105.34,105.41,13569.0,101.5121,101.5121,101.1759,101.2431,13569.0
2022-08-26 10:35:00,105.34,105.42,105.18,105.27,9426.0,101.1759,101.2528,101.0222,101.1087,9426.0
2022-08-26 10:40:00,105.29,105.44,105.26,105.34,10510.0,101.1279,101.272,101.0991,101.1759,10510.0
2022-08-26 10:45:00,105.34,105.54,105.3,105.51,15598.0,101.1759,101.368,101.1375,101.3392,15598.0
2022-08-26 10:50:00,105.54,105.73,105.47,105.62,21413.0,101.368,101.5505,101.3008,101.4448,21413.0
2022-08-26 10:55:00,105.66,105.68,105.52,105.63,7855.0,101.4833,101.5025,101.3488,101.4545,7855.0
2022-08-26 11:00:00,105.62,105.66,105.43,105.46,13488.0,101.4448,101.4833,101.2624,101.2912,13488.0
2022-08-26 11:05:00,105.45,105.52,105.29,105.35,13887.0,101.2816,101.3488,101.1279,101.1855,13887.0
2022-08-26 11:10:00,105.36,105.47,105.33,105.46,6637.0,101.1951,101.3008,101.1663,101.2912,6637.0
2022-08-26 11:15:00,105.5,105.51,105.3,105.3,7894.0,101.3296,101.3392,101.1375,101.1375,7894.0
2022-08-26 11:20:00,105.29,105.34,105.2,105.3,5196.0,101.1279,101.1759,101.0414,101.1375,5196.0
2022-08-26 11:25:00,105.29,105.38,105.23,105.31,7426.0,101.1279,101.2143,101.0703,101.1471,7426.0
2022-08-26 11:30:00,105.31,105.45,105.31,105.44,7120.0,101.1471,101.2816,101.1471,101.272,7120.0
2022-08-26 11:35:00,105.49,105.49,105.39,105.47,5966.0,101.32,101.32,101.2239,101.3008,5966.0
2022-08-26 11:40:00,105.45,105.53,105.29,105.3,4259.0,101.2816,101.3584,101.1279,101.1375,4259.0
2022-08-26 11:45:00,105.34,105.42,105.33,105.42,7716.0,101.1759,101.2528,101.1663,101.2528,7716.0
2022-08-26 11:50:00,105.4,105.46,105.37,105.44,4201.0,101.2335,101.2912,101.2047,101.272,4201.0
2022-08-26 11:55:00,105.45,105.45,105.25,105.27,3553.0,101.2816,101.2816,101.0895,101.1087,3553.0
2022-08-26 12:00:00,105.24,105.3,105.0,105.05,11060.0,101.0799,101.1375,100.8494,100.8974,11060.0
2022-08-26 12:05:00,105.03,105.15,105.03,105.08,3854.0,100.8782,100.9934,100.8782,100.9262,3854.0
2022-08-26 12:10:00,105.09,105.14,105.04,105.07,3350.0,100.9358,100.9838,100.8878,100.9166,3350.0
2022-08-26 12:15:00,105.04,105.06,104.88,104.89,5321.0,100.8878,100.907,100.7341,100.7437,5321.0
2022-08-26 12:20:00,104.91,104.92,104.83,104.84,4457.0,100.7629,100.7725,100.6861,100.6957,4457.0
2022-08-26 12:25:00,104.84,104.86,104.77,104.84,2047.0,100.6957,100.7149,100.6284,100.6957,2047.0
2022-08-26 12:30:00,104.84,104.84,104.63,104.65,4289.0,100.6957,100.6957,100.494,100.5132,4289.0
2022-08-26 12:35:00,104.66,104.8,104.64,104.8,6334.0,100.5228,100.6573,100.5036,100.6573,6334.0
2022-08-26 12:40:00,104.78,104.92,104.7,104.8,4606.0,100.6381,100.7725,100.5612,100.6573,4606.0
2022-08-26 12:45:00,104.78,104.78,104.7,104.74,3985.0,100.6381,100.6381,100.5612,100.5996,3985.0
2022-08-26 12:50:00,104.75,104.8,104.61,104.67,3405.0,100.6092,100.6573,100.4748,100.5324,3405.0
2022-08-26 12:55:00,104.7,104.8,104.7,104.78,2779.0,100.5612,100.6573,100.5612,100.6381,2779.0
2022-08-26 13:00:00,104.78,104.79,104.68,104.72,2467.0,100.6381,100.6477,100.542,100.5804,2467.0
2022-08-26 13:05:00,104.72,104.86,104.72,104.86,3135.0,100.5804,100.7149,100.5804,100.7149,3135.0
2022-08-26 13:10:00,104.88,104.93,104.78,104.85,6702.0,100.7341,100.7821,100.6381,100.7053,6702.0
2022-08-26 13:15:00,104.87,104.94,104.84,104.88,3400.0,100.7245,100.7917,100.6957,100.7341,3400.0
2022-08-26 13:20:00,104.87,104.98,104.85,104.98,6000.0,100.7245,100.8301,100.7053,100.8301,6000.0
2022-08-26 13:25:00,104.98,105.0,104.94,104.94,4201.0,100.8301,100.8494,100.7917,100.7917,4201.0
2022-08-26 13:30:00,104.94,104.94,104.86,104.93,6935.0,100.7917,100.7917,100.7149,100.7821,6935.0
2022-08-26 13:35:00,104.94,104.99,104.89,104.89,2674.0,100.7917,100.8398,100.7437,100.7437,2674.0
2022-08-26 13:40:00,104.88,104.9,104.83,104.89,9530.0,100.7341,100.7533,100.6861,100.7437,9530.0
2022-08-26 13:45:00,104.88,104.97,104.86,104.97,5725.0,100.7341,100.8205,100.7149,100.8205,5725.0
2022-08-26 13:50:00,104.95,104.98,104.89,104.97,4124.0,100.8013,100.8301,100.7437,100.8205,4124.0
2022-08-26 13:55:00,104.98,104.98,104.92,104.95,2850.0,100.8301,100.8301,100.7725,100.8013,2850.0
2022-08-26 14:00:00,104.98,105.01,104.88,104.88,3862.0,100.8301,100.859,100.7341,100.7341,3862.0
2022-08-26 14:05:00,104.87,104.95,104.87,104.9,3463.0,100.7245,100.8013,100.7245,100.7533,3463.0
2022-08-26 14:10:00,104.88,104.89,104.81,104.89,4833.0,100.7341,100.7437,100.6669,100.7437,4833.0
2022-08-26 14:15:00,104.88,104.88,104.71,104.73,5449.0,100.7341,100.7341,100.5708,100.59,5449.0
2022-08-26 14:20:00,104.73,104.82,104.73,104.77,2442.0,100.59,100.6765,100.59,100.6284,2442.0
2022-08-26 14:25:00,104.73,104.77,104.71,104.74,1876.0,100.59,100.6284,100.5708,100.5996,1876.0
2022-08-26 14:30:00,104.73,104.79,104.73,104.79,3312.0,100.59,100.6477,100.59,100.6477,3312.0
2022-08-26 14:35:00,104.79,104.8,104.67,104.68,3638.0,100.6477,100.6573,100.5324,100.542,3638.0
2022-08-26 14:40:00,104.66,104.74,104.65,104.69,4409.0,100.5228,100.5996,100.5132,100.5516,4409.0
2022-08-26 14:45:00,104.7,104.72,104.59,104.59,2133.0,100.5612,100.5804,100.4556,100.4556,2133.0
2022-08-26 14:50:00,104.58,104.58,104.43,104.45,5689.0,100.446,100.446,100.3019,100.3211,5689.0
2022-08-26 14:55:00,104.45,104.48,104.36,104.38,5403.0,100.3211,100.3499,100.2347,100.2539,5403.0
2022-08-26 15:00:00,104.41,104.49,104.4,104.44,3178.0,100.2827,100.3595,100.2731,100.3115,3178.0
2022-08-26 15:05:00,104.46,104.47,104.31,104.31,3436.0,100.3307,100.3403,100.1866,100.1866,3436.0
2022-08-26 15:10:00,104.33,104.33,104.23,104.25,3207.0,100.2058,100.2058,100.1098,100.129,3207.0
2022-08-26 15:15:00,104.27,104.41,104.25,104.41,6640.0,100.1482,100.2827,100.129,100.2827,6640.0
2022-08-26 15:20:00,104.4,104.44,104.23,104.26,3394.0,100.2731,100.3115,100.1098,100.1386,3394.0
2022-08-26 15:25:00,104.27,104.33,104.2,104.22,9110.0,100.1482,100.2058,100.081,100.1002,9110.0
2022-08-26 15:30:00,104.21,104.27,104.15,104.15,8154.0,100.0906,100.1482,100.033,100.033,8154.0
2022-08-26 15:35:00,104.18,104.21,104.01,104.1,11736.0,100.0618,100.0906,99.8985,99.9849,11736.0
2022-08-26 15:40:00,104.1,104.12,103.96,103.96,12371.0,99.9849,100.0041,99.8505,99.8505,12371.0
2022-08-26 15:45:00,103.98,104.12,103.97,104.03,20461.0,99.8697,100.0041,99.8601,99.9177,20461.0
2022-08-26 15:50:00,104.01,104.09,103.72,103.73,41913.0,99.8985,99.9753,99.62,99.6296,41913.0
2022-08-26 15:55:00,103.74,103.93,103.51,103.58,170120.0,99.6392,99.8217,99.4183,99.4855,170120.0
2022-08-29 09:30:00,103.07,103.12,102.25,102.31,37385.0,98.9956,99.0437,98.2081,98.2657,37385.0
2022-08-29 09:35:00,102.29,102.52,102.18,102.38,17014.0,98.2465,98.4674,98.1408,98.3329,17014.0
2022-08-29 09:40:00,102.39,102.61,102.19,102.27,22007.0,98.3425,98.5538,98.1504,98.2273,22007.0
2022-08-29 09:45:00,102.33,102.48,102.26,102.28,19442.0,98.2849,98.429,98.2177,98.2369,19442.0
2022-08-29 09:50:00,102.29,102.67,102.27,102.54,54697.0,98.2465,98.6115,98.2273,98.4866,54697.0
2022-08-29 09:55:00,102.52,102.75,102.47,102.52,17376.0,98.4674,98.6883,98.4194,98.4674,17376.0
2022-08-29 10:00:00,102.54,102.57,102.4,102.41,12034.0,98.4866,98.5154,98.3521,98.3617,12034.0
2022-08-29 10:05:00,102.42,102.48,102.37,102.48,18257.0,98.3713,98.429,98.3233,98.429,18257.0
2022-08-29 10:10:00,102.48,102.66,102.43,102.55,32523.0,98.429,98.6019,98.3809,98.4962,32523.0
2022-08-29 10:15:00,102.54,102.82,102.54,102.62,63884.0,98.4866,98.7555,98.4866,98.5634,63884.0
2022-08-29 10:20:00,102.62,102.76,102.47,102.48,55923.0,98.5634,98.6979,98.4194,98.429,55923.0
2022-08-29 10:25:00,102.48,102.54,102.34,102.4,41400.0,98.429,98.4866,98.2945,98.3521,41400.0
2022-08-29 10:30:00,102.38,102.54,102.36,102.47,51095.0,98.3329,98.4866,98.3137,98.4194,51095.0
2022-08-29 10:35:00,102.45,102.49,102.36,102.38,25932.0,98.4002,98.4386,98.3137,98.3329,25932.0
2022-08-29 10:40:00,102.36,102.44,102.22,102.29,18376.0,98.3137,98.3906,98.1792,98.2465,18376.0
2022-08-29 10:45:00,102.31,102.41,102.26,102.29,19739.0,98.2657,98.3617,98.2177,98.2465,19739.0
2022-08-29 10:50:00,102.28,102.32,102.14,102.18,12374.0,98.2369,98.2753,98.1024,98.1408,12374.0
2022-08-29 10:55:00,102.17,102.17,101.98,102.0,14157.0,98.1312,98.1312,97.9487,97.9679,14157.0
2022-08-29 11:00:00,102.03,102.07,101.96,102.0,29439.0,97.9968,98.0352,97.9295,97.9679,29439.0
2022-08-29 11:05:00,101.99,101.99,101.84,101.93,8248.0,97.9583,97.9583,97.8143,97.9007,8248.0
2022-08-29 11:10:00,101.94,102.12,101.9,102.12,18584.0,97.9103,98.0832,97.8719,98.0832,18584.0
2022-08-29 11:15:00,102.11,102.17,102.06,102.16,12375.0,98.0736,98.1312,98.0256,98.1216,12375.0
2022-08-29 11:20:00,102.19,102.28,102.18,102.22,7674.0,98.1504,98.2369,98.1408,98.1792,7674.0
2022-08-29 11:25:00,102.23,102.37,102.22,102.33,13584.0,98.1889,98.3233,98.1792,98.2849,13584.0
2022-08-29 11:30:00,102.34,102.49,102.29,102.45,23028.0,98.2945,98.4386,98.2465,98.4002,23028.0
2022-08-29 11:35:00,102.43,102.55,102.33,102.37,26410.0,98.3809,98.4962,98.2849,98.3233,26410.0
2022-08-29 11:40:00,102.38,102.39,102.09,102.09,11561.0,98.3329,98.3425,98.0544,98.0544,11561.0
2022-08-29 11:45:00,102.09,102.21,102.04,102.21,16520.0,98.0544,98.1696,98.0064,98.1696,16520.0
2022-08-29 11:50:00,102.22,102.28,102.16,102.24,13291.0,98.1792,98.2369,98.1216,98.1985,13291.0
2022-08-29 11:55:00,102.27,102.37,102.27,102.34,12569.0,98.2273,98.3233,98.2273,98.2945,12569.0
2022-08-29 12:00:00,102.34,102.49,102.34,102.44,20291.0,98.2945,98.4386,98.2945,98.3906,20291.0
2022-08-29 12:05:00,102.44,102.49,102.36,102.41,11273.0,98.3906,98.4386,98.3137,98.3617,11273.0
2022-08-29 12:10:00,102.42,102.49,102.27,102.29,16288.0,98.3713,98.4386,98.2273,98.2465,16288.0
2022-08-29 12:15:00,102.27,102.38,102.21,102.3,50968.0,98.2273,98.3329,98.1696,98.2561,50968.0
2022-08-29 12:20:00,102.31,102.33,102.18,102.19,15289.0,98.2657,98.2849,98.1408,98.1504,15289.0
2022-08-29 12:25:00,102.19,102.28,102.14,102.16,33780.0,98.1504,98.2369,98.1024,98.1216,33780.0
2022-08-29 12:30:00,102.16,102.18,101.99,101.99,16288.0,98.1216,98.1408,97.9583,97.9583,16288.0
2022-08-29 12:35:00,101.98,102.12,101.98,102.1,31828.0,97.9487,98.0832,97.9487,98.064,31828.0
2022-08-29 12:40:00,102.1,102.22,102.06,102.21,38191.0,98.064,98.1792,98.0256,98.1696,38191.0
2022-08-29 12:45:00,102.21,102.4,102.21,102.39,48087.0,98.1696,98.3521,98.1696,98.3425,48087.0
2022-08-29 12:50:00,102.39,102.46,102.38,102.43,25455.0,98.3425,98.4098,98.3329,98.3809,25455.0
2022-08-29 12:55:00,102.42,102.47,102.3,102.34,24335.0,98.3713,98.4194,98.2561,98.2945,24335.0
2022-08-29 13:00:00,102.32,102.49,102.31,102.36,11980.0,98.2753,98.4386,98.2657,98.3137,11980.0
2022-08-29 13:05:00,102.35,102.44,102.35,102.41,6017.0,98.3041,98.3906,98.3041,98.3617,6017.0
2022-08-29 13:10:00,102.41,102.53,102.34,102.53,13163.0,98.3617,98.477,98.2945,98.477,13163.0
2022-08-29 13:15:00,102.51,102.53,102.3,102.37,23251.0,98.4578,98.477,98.2561,98.3233,23251.0
2022-08-29 13:20:00,102.4,102.43,102.24,102.27,12304.0,98.3521,98.3809,98.1985,98.2273,12304.0
2022-08-29 13:25:00,102.23,102.25,102.17,102.23,5934.0,98.1889,98.2081,98.1312,98.1889,5934.0
2022-08-29 13:30:00,102.23,102.38,102.23,102.37,7541.0,98.1889,98.3329,98.1889,98.3233,7541.0
2022-08-29 13:35:00,102.37,102.64,102.36,102.64,23633.0,98.3233,98.5826,98.3137,98.5826,23633.0
2022-08-29 13:40:00,102.64,102.67,102.56,102.6,13706.0,98.5826,98.6115,98.5058,98.5442,13706.0
2022-08-29 13:45:00,102.62,102.67,102.5,102.5,18654.0,98.5634,98.6115,98.4482,98.4482,18654.0
2022-08-29 13:50:00,102.5,102.61,102.43,102.59,24441.0,98.4482,98.5538,98.3809,98.5346,24441.0
2022-08-29 13:55:00,102.6,102.62,102.54,102.62,6413.0,98.5442,98.5634,98.4866,98.5634,6413.0
2022-08-29 14:00:00,102.63,102.66,102.57,102.58,11369.0,98.573,98.6019,98.5154,98.525,11369.0
2022-08-29 14:05:00,102.57,102.67,102.51,102.52,11539.0,98.5154,98.6115,98.4578,98.4674,11539.0
2022-08-29 14:10:00,102.47,102.6,102.42,102.47,15989.0,98.4194,98.5442,98.3713,98.4194,15989.0
2022-08-29 14:15:00,102.46,102.47,102.33,102.33,5954.0,98.4098,98.4194,98.2849,98.2849,5954.0
2022-08-29 14:20:00,102.33,102.33,102.23,102.25,5567.0,98.2849,98.2849,98.1889,98.2081,5567.0
2022-08-29 14:25:00,102.26,102.32,102.23,102.23,5775.0,98.2177,98.2753,98.1889,98.1889,5775.0
2022-08-29 14:30:00,102.22,102.4,102.21,102.37,10041.0,98.1792,98.3521,98.1696,98.3233,10041.0
2022-08-29 14:35:00,102.38,102.48,102.37,102.38,20367.0,98.3329,98.429,98.3233,98.3329,20367.0
2022-08-29 14:40:00,102.37,102.44,102.35,102.44,7592.0,98.3233,98.3906,98.3041,98.3906,7592.0
2022-08-29 14:45:00,102.42,102.48,102.39,102.39,8643.0,98.3713,98.429,98.3425,98.3425,8643.0
2022-08-29 14:50:00,102.37,102.4,102.26,102.28,14864.0,98.3233,98.3521,98.2177,98.2369,14864.0
2022-08-29 14:55:00,102.27,102.4,102.16,102.4,17783.0,98.2273,98.3521,98.1216,98.3521,17783.0
2022-08-29 15:00:00,102.42,102.54,102.4,102.48,24589.0,98.3713,98.4866,98.3521,98.429,24589.0
2022-08-29 15:05:00,102.48,102.51,102.35,102.44,25234.0,98.429,98.4578,98.3041,98.3906,25234.0
2022-08-29 15:10:00,102.46,102.51,102.39,102.5,23244.0,98.4098,98.4578,98.3425,98.4482,23244.0
2022-08-29 15:15:00,102.49,102.65,102.32,102.32,33784.0,98.4386,98.5923,98.2753,98.2753,33784.0
2022-08-29 15:20:00,102.31,102.31,102.22,102.26,16371.0,98.2657,98.2657,98.1792,98.2177,16371.0
2022-08-29 15:25:00,102.26,102.28,102.0,102.06,21496.0,98.2177,98.2369,97.9679,98.0256,21496.0
2022-08-29 15:30:00,102.03,102.06,101.89,102.05,27023.0,97.9968,98.0256,97.8623,98.016,27023.0
2022-08-29 15:35:00,102.06,102.08,101.96,102.01,26851.0,98.0256,98.0448,97.9295,97.9775,26851.0
2022-08-29 15:40:00,102.01,102.05,101.9,102.03,71666.0,97.9775,98.016,97.8719,97.9968,71666.0
2022-08-29 15:45:00,102.03,102.03,101.86,101.93,87096.0,97.9968,97.9968,97.8335,97.9007,87096.0
2022-08-29 15:50:00,101.93,102.0,101.75,101.82,63341.0,97.9007,97.9679,97.7278,97.7951,63341.0
2022-08-29 15:55:00,101.82,101.82,101.54,101.59,191827.0,97.7951,97.7951,97.5261,97.5742,191827.0
2022-08-30 09:30:00,101.89,102.4,101.81,102.27,42589.0,97.8623,98.3521,97.7855,98.2273,42589.0
2022-08-30 09:35:00,102.35,102.49,102.09,102.19,117565.0,98.3041,98.4386,98.0544,98.1504,117565.0
2022-08-30 09:40:00,102.19,102.2,101.98,101.98,11395.0,98.1504,98.16,97.9487,97.9487,11395.0
2022-08-30 09:45:00,102.05,102.23,101.93,102.19,10091.0,98.016,98.1889,97.9007,98.1504,10091.0
2022-08-30 09:50:00,102.15,102.18,101.96,102.08,11573.0,98.112,98.1408,97.9295,98.0448,11573.0
2022-08-30 09:55:00,102.09,102.25,101.97,102.17,25308.0,98.0544,98.2081,97.9391,98.1312,25308.0
2022-08-30 10:00:00,102.09,102.23,101.97,102.13,35645.0,98.0544,98.1889,97.9391,98.0928,35645.0
2022-08-30 10:05:00,102.13,102.14,101.8,101.98,8596.0,98.0928,98.1024,97.7759,97.9487,8596.0
2022-08-30 10:10:00,101.98,101.99,101.52,101.66,11640.0,97.9487,97.9583,97.5069,97.6414,11640.0
2022-08-30 10:15:00,101.61,101.62,101.33,101.35,45079.0,97.5934,97.603,97.3244,97.3436,45079.0
2022-08-30 10:20:00,101.35,101.47,101.29,101.31,6406.0,97.3436,97.4589,97.286,97.3052,6406.0
2022-08-30 10:25:00,101.28,101.36,101.22,101.32,11447.0,97.2764,97.3532,97.2188,97.3148,11447.0
2022-08-30 10:30:00,101.29,101.34,100.81,100.81,31377.0,97.286,97.334,96.825,96.825,31377.0
2022-08-30 10:35:00,100.78,100.79,100.62,100.78,16512.0,96.7962,96.8058,96.6425,96.7962,16512.0
2022-08-30 10:40:00,100.79,100.79,100.56,100.61,14336.0,96.8058,96.8058,96.5849,96.6329,14336.0
2022-08-30 10:45:00,100.59,100.6,100.3,100.36,21360.0,96.6137,96.6233,96.3351,96.3928,21360.0
2022-08-30 10:50:00,100.37,100.53,100.33,100.44,11707.0,96.4024,96.5561,96.364,96.4696,11707.0
2022-08-30 10:55:00,100.46,100.7,100.46,100.7,31860.0,96.4888,96.7193,96.4888,96.7193,31860.0
2022-08-30 11:00:00,100.66,100.99,100.65,100.87,74321.0,96.6809,96.9979,96.6713,96.8826,74321.0
2022-08-30 11:05:00,101.0,101.14,100.89,100.92,16874.0,97.0075,97.1419,96.9018,96.9306,16874.0
2022-08-30 11:10:00,100.89,100.9,100.67,100.72,17573.0,96.9018,96.9114,96.6905,96.7385,17573.0
2022-08-30 11:15:00,100.72,100.95,100.64,100.85,41761.0,96.7385,96.9595,96.6617,96.8634,41761.0
2022-08-30 11:20:00,100.86,100.97,100.68,100.94,26942.0,96.873,96.9787,96.7001,96.9498,26942.0
2022-08-30 11:25:00,100.91,101.09,100.79,100.89,16452.0,96.921,97.0939,96.8058,96.9018,16452.0
2022-08-30 11:30:00,100.87,101.12,100.81,101.11,8937.0,96.8826,97.1227,96.825,97.1131,8937.0
2022-08-30 11:35:00,101.1,101.14,100.82,100.83,7877.0,97.1035,97.1419,96.8346,96.8442,7877.0
2022-08-30 11:40:00,100.82,100.86,100.68,100.81,11598.0,96.8346,96.873,96.7001,96.825,11598.0
2022-08-30 11:45:00,100.8,100.8,100.67,100.72,10361.0,96.8154,96.8154,96.6905,96.7385,10361.0
2022-08-30 11:50:00,100.75,100.91,100.75,100.81,12230.0,96.7674,96.921,96.7674,96.825,12230.0
2022-08-30 11:55:00,100.81,101.0,100.78,100.95,8807.0,96.825,97.0075,96.7962,96.9595,8807.0
2022-08-30 12:00:00,100.95,101.07,100.91,101.0,9096.0,96.9595,97.0747,96.921,97.0075,9096.0
2022-08-30 12:05:00,101.0,101.17,101.0,101.04,11273.0,97.0075,97.1708,97.0075,97.0459,11273.0
2022-08-30 12:10:00,101.02,101.2,100.95,101.2,6097.0,97.0267,97.1996,96.9595,97.1996,6097.0
2022-08-30 12:15:00,101.18,101.33,101.14,101.16,5604.0,97.1804,97.3244,97.1419,97.1612,5604.0
2022-08-30 12:20:00,101.2,101.35,101.17,101.23,8042.0,97.1996,97.3436,97.1708,97.2284,8042.0
2022-08-30 12:25:00,101.25,101.25,101.09,101.13,11580.0,97.2476,97.2476,97.0939,97.1323,11580.0
2022-08-30 12:30:00,101.12,101.13,100.86,100.92,9123.0,97.1227,97.1323,96.873,96.9306,9123.0
2022-08-30 12:35:00,100.9,100.99,100.87,100.95,8925.0,96.9114,96.9979,96.8826,96.9595,8925.0
2022-08-30 12:40:00,100.96,100.96,100.76,100.78,5037.0,96.9691,96.9691,96.777,96.7962,5037.0
2022-08-30 12:45:00,100.76,100.86,100.71,100.86,12289.0,96.777,96.873,96.7289,96.873,12289.0
2022-08-30 12:50:00,100.9,100.95,100.86,100.87,6906.0,96.9114,96.9595,96.873,96.8826,6906.0
2022-08-30 12:55:00,100.89,100.96,100.86,100.88,15594.0,96.9018,96.9691,96.873,96.8922,15594.0
2022-08-30 13:00:00,100.88,100.89,100.79,100.8,7566.0,96.8922,96.9018,96.8058,96.8154,7566.0
2022-08-30 13:05:00,100.81,100.84,100.66,100.68,6365.0,96.825,96.8538,96.6809,96.7001,6365.0
2022-08-30 13:10:00,100.68,100.75,100.57,100.73,11602.0,96.7001,96.7674,96.5945,96.7481,11602.0
2022-08-30 13:15:00,100.74,100.75,100.61,100.61,6769.0,96.7578,96.7674,96.6329,96.6329,6769.0
2022-08-30 13:20:00,100.61,100.66,100.55,100.57,6252.0,96.6329,96.6809,96.5753,96.5945,6252.0
2022-08-30 13:25:00,100.54,100.63,100.51,100.61,12307.0,96.5657,96.6521,96.5368,96.6329,12307.0
2022-08-30 13:30:00,100.61,100.71,100.57,100.64,13634.0,96.6329,96.7289,96.5945,96.6617,13634.0
2022-08-30 13:35:00,100.62,100.68,100.54,100.61,13657.0,96.6425,96.7001,96.5657,96.6329,13657.0
2022-08-30 13:40:00,100.59,100.68,100.47,100.49,10650.0,96.6137,96.7001,96.4984,96.5176,10650.0
2022-08-30 13:45:00,100.46,100.88,100.41,100.61,19124.0,96.4888,96.8922,96.4408,96.6329,19124.0
2022-08-30 13:50:00,100.61,100.69,100.57,100.66,17867.0,96.6329,96.7097,96.5945,96.6809,17867.0
2022-08-30 13:55:00,100.68,100.69,100.6,100.62,11870.0,96.7001,96.7097,96.6233,96.6425,11870.0
2022-08-30 14:00:00,100.62,100.68,100.57,100.66,6799.0,96.6425,96.7001,96.5945,96.6809,6799.0
2022-08-30 14:05:00,100.67,100.69,100.61,100.62,11710.0,96.6905,96.7097,96.6329,96.6425,11710.0
2022-08-30 14:10:00,100.61,100.7,100.6,100.68,20693.0,96.6329,96.7193,96.6233,96.7001,20693.0
2022-08-30 14:15:00,100.68,100.72,100.58,100.59,32690.0,96.7001,96.7385,96.6041,96.6137,32690.0
2022-08-30 14:20:00,100.59,100.59,100.39,100.44,31532.0,96.6137,96.6137,96.4216,96.4696,31532.0
2022-08-30 14:25:00,100.45,100.46,100.23,100.3,18794.0,96.4792,96.4888,96.2679,96.3351,18794.0
2022-08-30 14:30:00,100.25,100.42,100.25,100.38,78686.0,96.2871,96.4504,96.2871,96.412,78686.0
2022-08-30 14:35:00,100.38,100.4,100.27,100.37,14429.0,96.412,96.4312,96.3063,96.4024,14429.0
2022-08-30 14:40:00,100.39,100.41,100.28,100.35,20165.0,96.4216,96.4408,96.3159,96.3832,20165.0
2022-08-30 14:45:00,100.37,100.41,100.28,100.28,19535.0,96.4024,96.4408,96.3159,96.3159,19535.0
2022-08-30 14:50:00,100.29,100.34,100.17,100.25,28917.0,96.3255,96.3736,96.2103,96.2871,28917.0
2022-08-30 14:55:00,100.26,100.32,100.22,100.23,23606.0,96.2967,96.3544,96.2583,96.2679,23606.0
2022-08-30 15:00:00,100.22,100.43,100.21,100.38,59403.0,96.2583,96.46,96.2487,96.412,59403.0
2022-08-30 15:05:00,100.4,100.86,100.36,100.77,179843.0,96.4312,96.873,96.3928,96.7866,179843.0
2022-08-30 15:10:00,100.79,101.1,100.74,100.94,34707.0,96.8058,97.1035,96.7578,96.9498,34707.0
2022-08-30 15:15:00,100.93,100.95,100.71,100.72,27057.0,96.9402,96.9595,96.7289,96.7385,27057.0
2022-08-30 15:20:00,100.72,100.81,100.65,100.77,37477.0,96.7385,96.825,96.6713,96.7866,37477.0
2022-08-30 15:25:00,100.77,100.77,100.67,100.68,13670.0,96.7866,96.7866,96.6905,96.7001,13670.0
2022-08-30 15:30:00,100.65,100.65,100.46,100.48,24508.0,96.6713,96.6713,96.4888,96.508,24508.0
2022-08-30 15:35:00,100.48,100.64,100.43,100.61,30821.0,96.508,96.6617,96.46,96.6329,30821.0
2022-08-30 15:40:00,100.62,100.85,100.61,100.69,28923.0,96.6425,96.8634,96.6329,96.7097,28923.0
2022-08-30 15:45:00,100.69,100.69,100.33,100.44,74156.0,96.7097,96.7097,96.364,96.4696,74156.0
2022-08-30 15:50:00,100.45,100.56,100.33,100.47,38345.0,96.4792,96.5849,96.364,96.4984,38345.0
2022-08-30 15:55:00,100.5,100.56,100.44,100.49,164294.0,96.5272,96.5849,96.4696,96.5176,164294.0
2022-08-31 09:30:00,101.36,101.57,101.05,101.57,36809.0,97.3532,97.5549,97.0555,97.5549,36809.0
2022-08-31 09:35:00,101.42,101.45,101.22,101.44,73686.0,97.4109,97.4397,97.2188,97.4301,73686.0
2022-08-31 09:40:00,101.35,101.65,101.28,101.46,43150.0,97.3436,97.6318,97.2764,97.4493,43150.0
2022-08-31 09:45:00,101.44,101.75,101.29,101.73,20553.0,97.4301,97.7278,97.286,97.7086,20553.0
2022-08-31 09:50:00,101.77,102.0,101.77,101.79,20331.0,97.747,97.9679,97.747,97.7662,20331.0
2022-08-31 09:55:00,101.77,101.92,101.53,101.58,13580.0,97.747,97.8911,97.5165,97.5645,13580.0
2022-08-31 10:00:00,101.59,101.72,101.48,101.62,9455.0,97.5742,97.699,97.4685,97.603,9455.0
2022-08-31 10:05:00,101.64,101.74,101.56,101.63,20460.0,97.6222,97.7182,97.5453,97.6126,20460.0
2022-08-31 10:10:00,101.63,101.82,101.54,101.57,28165.0,97.6126,97.7951,97.5261,97.5549,28165.0
2022-08-31 10:15:00,101.56,101.56,101.19,101.3,15646.0,97.5453,97.5453,97.19,97.2956,15646.0
2022-08-31 10:20:00,101.28,101.33,101.12,101.27,22519.0,97.2764,97.3244,97.1227,97.2668,22519.0
2022-08-31 10:25:00,101.25,101.3,100.96,101.04,13211.0,97.2476,97.2956,96.9691,97.0459,13211.0
2022-08-31 10:30:00,101.04,101.13,100.99,101.08,11601.0,97.0459,97.1323,96.9979,97.0843,11601.0
2022-08-31 10:35:00,101.07,101.44,101.07,101.2,13127.0,97.0747,97.4301,97.0747,97.1996,13127.0
2022-08-31 10:40:00,101.21,101.34,101.18,101.32,7950.0,97.2092,97.334,97.1804,97.3148,7950.0
2022-08-31 10:45:00,101.34,101.46,101.3,101.41,49318.0,97.334,97.4493,97.2956,97.4013,49318.0
2022-08-31 10:50:00,101.42,101.53,101.25,101.3,17852.0,97.4109,97.5165,97.2476,97.2956,17852.0
2022-08-31 10:55:00,101.29,101.54,101.21,101.53,16747.0,97.286,97.5261,97.2092,97.5165,16747.0
2022-08-31 11:00:00,101.52,101.52,101.15,101.16,34290.0,97.5069,97.5069,97.1515,97.1612,34290.0
2022-08-31 11:05:00,101.15,101.15,100.8,100.8,154451.0,97.1515,97.1515,96.8154,96.8154,154451.0
2022-08-31 11:10:00,100.83,100.88,100.7,100.88,8395.0,96.8442,96.8922,96.7193,96.8922,8395.0
2022-08-31 11:15:00,100.87,100.99,100.82,100.99,8705.0,96.8826,96.9979,96.8346,96.9979,8705.0
2022-08-31 11:20:00,101.02,101.21,101.0,101.21,8962.0,97.0267,97.2092,97.0075,97.2092,8962.0
2022-08-31 11:25:00,101.23,101.31,101.14,101.17,9610.0,97.2284,97.3052,97.1419,97.1708,9610.0
2022-08-31 11:30:00,101.15,101.24,101.11,101.17,11615.0,97.1515,97.238,97.1131,97.1708,11615.0
2022-08-31 11:35:00,101.17,101.32,101.15,101.23,4995.0,97.1708,97.3148,97.1515,97.2284,4995.0
2022-08-31 11:40:00,101.23,101.37,101.22,101.3,8778.0,97.2284,97.3628,97.2188,97.2956,8778.0
2022-08-31 11:45:00,101.32,101.34,101.13,101.2,9574.0,97.3148,97.334,97.1323,97.1996,9574.0
2022-08-31 11:50:00,101.22,101.25,101.12,101.12,6860.0,97.2188,97.2476,97.1227,97.1227,6860.0
2022-08-31 11:55:00,101.13,101.27,101.13,101.2,7348.0,97.1323,97.2668,97.1323,97.1996,7348.0
2022-08-31 12:00:00,101.24,101.24,101.11,101.17,4444.0,97.238,97.238,97.1131,97.1708,4444.0
2022-08-31 12:05:00,101.21,101.34,101.16,101.31,7956.0,97.2092,97.334,97.1612,97.3052,7956.0
2022-08-31 12:10:00,101.3,101.3,101.19,101.23,5499.0,97.2956,97.2956,97.19,97.2284,5499.0
2022-08-31 12:15:00,101.22,101.36,101.18,101.3,19986.0,97.2188,97.3532,97.1804,97.2956,19986.0
2022-08-31 12:20:00,101.31,101.31,101.11,101.15,6830.0,97.3052,97.3052,97.1131,97.1515,6830.0
2022-08-31 12:25:00,101.13,101.27,101.12,101.23,9933.0,97.1323,97.2668,97.1227,97.2284,9933.0
2022-08-31 12:30:00,101.25,101.39,101.25,101.39,10054.0,97.2476,97.3821,97.2476,97.3821,10054.0
2022-08-31 12:35:00,101.37,101.42,101.23,101.27,12938.0,97.3628,97.4109,97.2284,97.2668,12938.0
2022-08-31 12:40:00,101.25,101.3,101.14,101.28,18702.0,97.2476,97.2956,97.1419,97.2764,18702.0
2022-08-31 12:45:00,101.27,101.4,101.25,101.33,8118.0,97.2668,97.3917,97.2476,97.3244,8118.0
2022-08-31 12:50:00,101.36,101.36,101.21,101.25,6599.0,97.3532,97.3532,97.2092,97.2476,6599.0
2022-08-31 12:55:00,101.24,101.3,101.19,101.29,7927.0,97.238,97.2956,97.19,97.286,7927.0
2022-08-31 13:00:00,101.28,101.31,101.26,101.3,4638.0,97.2764,97.3052,97.2572,97.2956,4638.0
2022-08-31 13:05:00,101.27,101.33,101.22,101.25,4549.0,97.2668,97.3244,97.2188,97.2476,4549.0
2022-08-31 13:10:00,101.25,101.4,101.25,101.37,8238.0,97.2476,97.3917,97.2476,97.3628,8238.0
2022-08-31 13:15:00,101.38,101.38,101.22,101.22,7645.0,97.3725,97.3725,97.2188,97.2188,7645.0
2022-08-31 13:20:00,101.22,101.25,101.04,101.07,16909.0,97.2188,97.2476,97.0459,97.0747,16909.0
2022-08-31 13:25:00,101.07,101.1,100.98,101.01,8043.0,97.0747,97.1035,96.9883,97.0171,8043.0
2022-08-31 13:30:00,101.02,101.07,100.97,101.0,4394.0,97.0267,97.0747,96.9787,97.0075,4394.0
2022-08-31 13:35:00,101.0,101.03,100.92,100.94,9424.0,97.0075,97.0363,96.9306,96.9498,9424.0
2022-08-31 13:40:00,100.92,100.93,100.81,100.87,6626.0,96.9306,96.9402,96.825,96.8826,6626.0
2022-08-31 13:45:00,100.89,100.95,100.85,100.85,9282.0,96.9018,96.9595,96.8634,96.8634,9282.0
2022-08-31 13:50:00,100.84,101.07,100.84,101.06,19786.0,96.8538,97.0747,96.8538,97.0651,19786.0
2022-08-31 13:55:00,101.07,101.14,101.01,101.03,17024.0,97.0747,97.1419,97.0171,97.0363,17024.0
2022-08-31 14:00:00,101.02,101.1,100.99,100.99,9150.0,97.0267,97.1035,96.9979,96.9979,9150.0
2022-08-31 14:05:00,100.98,101.11,100.94,101.0,11951.0,96.9883,97.1131,96.9498,97.0075,11951.0
2022-08-31 14:10:00,101.02,101.06,100.97,101.06,7240.0,97.0267,97.0651,96.9787,97.0651,7240.0
2022-08-31 14:15:00,101.08,101.15,101.0,101.0,8009.0,97.0843,97.1515,97.0075,97.0075,8009.0
2022-08-31 14:20:00,101.0,101.08,100.97,101.04,32384.0,97.0075,97.0843,96.9787,97.0459,32384.0
2022-08-31 14:25:00,101.03,101.09,101.0,101.0,9618.0,97.0363,97.0939,97.0075,97.0075,9618.0
2022-08-31 14:30:00,100.99,101.01,100.85,100.9,8767.0,96.9979,97.0171,96.8634,96.9114,8767.0
2022-08-31 14:35:00,100.88,101.02,100.75,100.75,16397.0,96.8922,97.0267,96.7674,96.7674,16397.0
2022-08-31 14:40:00,100.75,100.81,100.67,100.71,7979.0,96.7674,96.825,96.6905,96.7289,7979.0
2022-08-31 14:45:00,100.69,100.86,100.62,100.85,37733.0,96.7097,96.873,96.6425,96.8634,37733.0
2022-08-31 14:50:00,100.83,100.84,100.77,100.79,8453.0,96.8442,96.8538,96.7866,96.8058,8453.0
2022-08-31 14:55:00,100.77,100.83,100.71,100.82,14858.0,96.7866,96.8442,96.7289,96.8346,14858.0
2022-08-31 15:00:00,100.86,100.99,100.76,100.99,7922.0,96.873,96.9979,96.777,96.9979,7922.0
2022-08-31 15:05:00,100.95,101.05,100.9,100.94,8943.0,96.9595,97.0555,96.9114,96.9498,8943.0
2022-08-31 15:10:00,100.94,101.08,100.92,101.08,43637.0,96.9498,97.0843,96.9306,97.0843,43637.0
2022-08-31 15:15:00,101.1,101.22,101.05,101.14,32563.0,97.1035,97.2188,97.0555,97.1419,32563.0
2022-08-31 15:20:00,101.13,101.13,100.93,100.95,15168.0,97.1323,97.1323,96.9402,96.9595,15168.0
2022-08-31 15:25:00,100.97,101.11,100.94,101.07,18302.0,96.9787,97.1131,96.9498,97.0747,18302.0
2022-08-31 15:30:00,101.06,101.14,101.03,101.08,29772.0,97.0651,97.1419,97.0363,97.0843,29772.0
2022-08-31 15:35:00,101.08,101.27,101.05,101.26,33393.0,97.0843,97.2668,97.0555,97.2572,33393.0
2022-08-31 15:40:00,101.25,101.38,101.15,101.37,34144.0,97.2476,97.3725,97.1515,97.3628,34144.0
2022-08-31 15:45:00,101.37,101.39,101.22,101.29,45613.0,97.3628,97.3821,97.2188,97.286,45613.0
2022-08-31 15:50:00,101.25,101.29,101.08,101.14,57653.0,97.2476,97.286,97.0843,97.1419,57653.0
2022-08-31 15:55:00,101.14,101.19,100.8,100.86,199363.0,97.1419,97.19,96.8154,96.873,199363.0
2022-09-01 09:30:00,100.26,100.39,99.42,99.52,104674.0,96.2967,96.4216,95.4899,95.586,104674.0
2022-09-01 09:35:00,99.58,99.81,99.49,99.57,12271.0,95.6436,95.8645,95.5572,95.634,12271.0
2022-09-01 09:40:00,99.67,99.8,99.63,99.76,8631.0,95.7301,95.8549,95.6916,95.8165,8631.0
2022-09-01 09:45:00,99.69,99.92,99.59,99.86,21124.0,95.7493,95.9702,95.6532,95.9125,21124.0
2022-09-01 09:50:00,99.87,99.94,99.77,99.9,11557.0,95.9221,95.9894,95.8261,95.951,11557.0
2022-09-01 09:55:00,99.88,99.97,99.7,99.87,28605.0,95.9317,96.0182,95.7589,95.9221,28605.0
2022-09-01 10:00:00,99.87,99.96,99.5,99.52,11646.0,95.9221,96.0086,95.5668,95.586,11646.0
2022-09-01 10:05:00,99.53,99.78,99.53,99.77,10598.0,95.5956,95.8357,95.5956,95.8261,10598.0
2022-09-01 10:10:00,99.74,99.76,99.55,99.55,13729.0,95.7973,95.8165,95.6148,95.6148,13729.0
2022-09-01 10:15:00,99.52,99.6,99.43,99.54,9480.0,95.586,95.6628,95.4995,95.6052,9480.0
2022-09-01 10:20:00,99.58,99.69,99.53,99.66,16972.0,95.6436,95.7493,95.5956,95.7204,16972.0
2022-09-01 10:25:00,99.69,99.82,99.66,99.77,13677.0,95.7493,95.8741,95.7204,95.8261,13677.0
2022-09-01 10:30:00,99.76,99.83,99.69,99.7,12928.0,95.8165,95.8837,95.7493,95.7589,12928.0
2022-09-01 10:35:00,99.71,99.75,99.35,99.37,11017.0,95.7685,95.8069,95.4227,95.4419,11017.0
2022-09-01 10:40:00,99.34,99.36,99.13,99.15,9841.0,95.4131,95.4323,95.2114,95.2306,9841.0
2022-09-01 10:45:00,99.19,99.19,99.07,99.12,113512.0,95.269,95.269,95.1538,95.2018,113512.0
2022-09-01 10:50:00,99.15,99.43,99.14,99.41,10455.0,95.2306,95.4995,95.221,95.4803,10455.0
2022-09-01 10:55:00,99.4,99.48,99.33,99.35,40327.0,95.4707,95.5476,95.4035,95.4227,40327.0
2022-09-01 11:00:00,99.32,99.5,99.32,99.49,11778.0,95.3939,95.5668,95.3939,95.5572,11778.0
2022-09-01 11:05:00,99.5,99.81,99.5,99.72,75161.0,95.5668,95.8645,95.5668,95.7781,75161.0
2022-09-01 11:10:00,99.75,100.18,99.75,100.18,26811.0,95.8069,96.2199,95.8069,96.2199,26811.0
2022-09-01 11:15:00,100.12,100.28,100.07,100.13,14144.0,96.1623,96.3159,96.1142,96.1719,14144.0
2022-09-01 11:20:00,100.09,100.16,100.02,100.16,7044.0,96.1334,96.2007,96.0662,96.2007,7044.0
2022-09-01 11:25:00,100.12,100.25,100.08,100.11,5885.0,96.1623,96.2871,96.1238,96.1527,5885.0
2022-09-01 11:30:00,100.13,100.67,100.13,100.66,11053.0,96.1719,96.6905,96.1719,96.6809,11053.0
2022-09-01 11:35:00,100.69,100.82,100.64,100.71,16878.0,96.7097,96.8346,96.6617,96.7289,16878.0
2022-09-01 11:40:00,100.74,100.74,100.51,100.54,63300.0,96.7578,96.7578,96.5368,96.5657,63300.0
2022-09-01 11:45:00,100.53,100.53,100.35,100.41,10448.0,96.5561,96.5561,96.3832,96.4408,10448.0
2022-09-01 11:50:00,100.38,100.5,100.33,100.42,14030.0,96.412,96.5272,96.364,96.4504,14030.0
2022-09-01 11:55:00,100.41,100.48,100.34,100.45,7705.0,96.4408,96.508,96.3736,96.4792,7705.0
2022-09-01 12:00:00,100.44,100.6,100.39,100.59,6853.0,96.4696,96.6233,96.4216,96.6137,6853.0
2022-09-01 12:05:00,100.6,100.6,100.41,100.49,6366.0,96.6233,96.6233,96.4408,96.5176,6366.0
2022-09-01 12:10:00,100.48,100.49,100.33,100.39,13360.0,96.508,96.5176,96.364,96.4216,13360.0
2022-09-01 12:15:00,100.41,100.71,100.41,100.65,9588.0,96.4408,96.7289,96.4408,96.6713,9588.0
2022-09-01 12:20:00,100.66,100.69,100.56,100.6,10676.0,96.6809,96.7097,96.5849,96.6233,10676.0
2022-09-01 12:25:00,100.6,100.72,100.59,100.65,5566.0,96.6233,96.7385,96.6137,96.6713,5566.0
2022-09-01 12:30:00,100.63,100.68,100.57,100.64,5416.0,96.6521,96.7001,96.5945,96.6617,5416.0
2022-09-01 12:35:00,100.65,100.66,100.56,100.58,3176.0,96.6713,96.6809,96.5849,96.6041,3176.0
2022-09-01 12:40:00,100.55,100.68,100.54,100.6,4360.0,96.5753,96.7001,96.5657,96.6233,4360.0
2022-09-01 12:45:00,100.59,100.65,100.56,100.6,12564.0,96.6137,96.6713,96.5849,96.6233,12564.0
2022-09-01 12:50:00,100.59,100.6,100.44,100.44,3113.0,96.6137,96.6233,96.4696,96.4696,3113.0
2022-09-01 12:55:00,100.45,100.51,100.23,100.32,58248.0,96.4792,96.5368,96.2679,96.3544,58248.0
2022-09-01 13:00:00,100.32,100.39,100.29,100.34,13278.0,96.3544,96.4216,96.3255,96.3736,13278.0
2022-09-01 13:05:00,100.34,100.49,100.31,100.48,6727.0,96.3736,96.5176,96.3448,96.508,6727.0
2022-09-01 13:10:00,100.48,100.49,100.42,100.49,28164.0,96.508,96.5176,96.4504,96.5176,28164.0
2022-09-01 13:15:00,100.48,100.49,100.39,100.44,6247.0,96.508,96.5176,96.4216,96.4696,6247.0
2022-09-01 13:20:00,100.43,100.63,100.4,100.63,10904.0,96.46,96.6521,96.4312,96.6521,10904.0
2022-09-01 13:25:00,100.62,100.77,100.6,100.75,3980.0,96.6425,96.7866,96.6233,96.7674,3980.0
2022-09-01 13:30:00,100.75,100.83,100.75,100.78,6022.0,96.7674,96.8442,96.7674,96.7962,6022.0
2022-09-01 13:35:00,100.79,100.81,100.7,100.73,5018.0,96.8058,96.825,96.7193,96.7481,5018.0
2022-09-01 13:40:00,100.73,100.77,100.63,100.75,60489.0,96.7481,96.7866,96.6521,96.7674,60489.0
2022-09-01 13:45:00,100.73,100.88,100.68,100.73,10642.0,96.7481,96.8922,96.7001,96.7481,10642.0
2022-09-01 13:50:00,100.76,100.76,100.68,100.7,2836.0,96.777,96.777,96.7001,96.7193,2836.0
2022-09-01 13:55:00,100.71,100.73,100.67,100.68,5710.0,96.7289,96.7481,96.6905,96.7001,5710.0
2022-09-01 14:00:00,100.67,100.9,100.67,100.9,27481.0,96.6905,96.9114,96.6905,96.9114,27481.0
2022-09-01 14:05:00,100.92,101.02,100.89,100.98,14350.0,96.9306,97.0267,96.9018,96.9883,14350.0
2022-09-01 14:10:00,100.99,101.13,100.94,101.1,25842.0,96.9979,97.1323,96.9498,97.1035,25842.0
2022-09-01 14:15:00,101.1,101.26,101.07,101.18,25389.0,97.1035,97.2572,97.0747,97.1804,25389.0
2022-09-01 14:20:00,101.18,101.51,101.17,101.5,49243.0,97.1804,97.4973,97.1708,97.4877,49243.0
2022-09-01 14:25:00,101.47,101.64,101.46,101.6,86032.0,97.4589,97.6222,97.4493,97.5838,86032.0
2022-09-01 14:30:00,101.6,101.71,101.6,101.65,27604.0,97.5838,97.6894,97.5838,97.6318,27604.0
2022-09-01 14:35:00,101.62,101.72,101.48,101.54,27623.0,97.603,97.699,97.4685,97.5261,27623.0
2022-09-01 14:40:00,101.54,101.59,101.39,101.39,12642.0,97.5261,97.5742,97.3821,97.3821,12642.0
2022-09-01 14:45:00,101.4,101.44,101.22,101.3,67824.0,97.3917,97.4301,97.2188,97.2956,67824.0
2022-09-01 14:50:00,101.3,101.46,101.27,101.44,11941.0,97.2956,97.4493,97.2668,97.4301,11941.0
2022-09-01 14:55:00,101.44,101.6,101.42,101.6,21620.0,97.4301,97.5838,97.4109,97.5838,21620.0
2022-09-01 15:00:00,101.57,101.64,101.49,101.49,12137.0,97.5549,97.6222,97.4781,97.4781,12137.0
2022-09-01 15:05:00,101.5,101.76,101.5,101.69,14259.0,97.4877,97.7374,97.4877,97.6702,14259.0
2022-09-01 15:10:00,101.7,101.81,101.6,101.78,14679.0,97.6798,97.7855,97.5838,97.7566,14679.0
2022-09-01 15:15:00,101.78,101.78,101.56,101.59,11488.0,97.7566,97.7566,97.5453,97.5742,11488.0
2022-09-01 15:20:00,101.59,101.67,101.49,101.63,17519.0,97.5742,97.651,97.4781,97.6126,17519.0
2022-09-01 15:25:00,101.64,101.67,101.6,101.62,16060.0,97.6222,97.651,97.5838,97.603,16060.0
2022-09-01 15:30:00,101.63,101.63,101.53,101.57,15821.0,97.6126,97.6126,97.5165,97.5549,15821.0
2022-09-01 15:35:00,101.56,101.78,101.56,101.73,21655.0,97.5453,97.7566,97.5453,97.7086,21655.0
2022-09-01 15:40:00,101.72,101.81,101.67,101.81,24365.0,97.699,97.7855,97.651,97.7855,24365.0
2022-09-01 15:45:00,101.8,101.85,101.58,101.59,41696.0,97.7759,97.8239,97.5645,97.5742,41696.0
2022-09-01 15:50:00,101.6,101.81,101.6,101.81,90609.0,97.5838,97.7855,97.5838,97.7855,90609.0
2022-09-01 15:55:00,101.8,102.1,101.77,102.03,138706.0,97.7759,98.064,97.747,97.9968,138706.0
2022-09-02 09:30:00,103.02,103.02,102.12,102.32,33717.0,98.9476,98.9476,98.0832,98.2753,33717.0
2022-09-02 09:35:00,102.38,102.89,102.35,102.88,8210.0,98.3329,98.8228,98.3041,98.8132,8210.0
2022-09-02 09:40:00,102.73,102.8,102.36,102.42,8645.0,98.6691,98.7363,98.3137,98.3713,8645.0
2022-09-02 09:45:00,102.49,102.62,102.27,102.62,86867.0,98.4386,98.5634,98.2273,98.5634,86867.0
2022-09-02 09:50:00,102.63,102.67,102.08,102.08,22286.0,98.573,98.6115,98.0448,98.0448,22286.0
2022-09-02 09:55:00,102.07,102.14,101.75,101.76,46738.0,98.0352,98.1024,97.7278,97.7374,46738.0
2022-09-02 10:00:00,101.81,101.89,101.44,101.53,52897.0,97.7855,97.8623,97.4301,97.5165,52897.0
2022-09-02 10:05:00,101.58,101.88,101.51,101.81,47240.0,97.5645,97.8527,97.4973,97.7855,47240.0
2022-09-02 10:10:00,101.77,102.35,101.77,102.29,10700.0,97.747,98.3041,97.747,98.2465,10700.0
2022-09-02 10:15:00,102.31,102.68,102.3,102.56,12684.0,98.2657,98.6211,98.2561,98.5058,12684.0
2022-09-02 10:20:00,102.6,102.6,102.45,102.48,12137.0,98.5442,98.5442,98.4002,98.429,12137.0
2022-09-02 10:25:00,102.48,102.77,102.47,102.7,18646.0,98.429,98.7075,98.4194,98.6403,18646.0
2022-09-02 10:30:00,102.75,102.87,102.74,102.78,17258.0,98.6883,98.8036,98.6787,98.7171,17258.0
2022-09-02 10:35:00,102.72,102.89,102.6,102.86,14743.0,98.6595,98.8228,98.5442,98.7939,14743.0
2022-09-02 10:40:00,102.85,103.03,102.85,102.98,5931.0,98.7843,98.9572,98.7843,98.9092,5931.0
2022-09-02 10:45:00,103.03,103.16,102.96,103.02,7868.0,98.9572,99.0821,98.89,98.9476,7868.0
2022-09-02 10:50:00,103.06,103.2,103.05,103.15,14083.0,98.986,99.1205,98.9764,99.0725,14083.0
2022-09-02 10:55:00,103.2,103.23,103.04,103.22,19627.0,99.1205,99.1493,98.9668,99.1397,19627.0
2022-09-02 11:00:00,103.24,103.4,103.19,103.4,38731.0,99.1589,99.3126,99.1109,99.3126,38731.0
2022-09-02 11:05:00,103.42,103.49,103.37,103.42,9396.0,99.3318,99.399,99.2838,99.3318,9396.0
2022-09-02 11:10:00,103.39,103.44,103.27,103.41,5161.0,99.303,99.351,99.1877,99.3222,5161.0
2022-09-02 11:15:00,103.37,103.38,103.25,103.27,5304.0,99.2838,99.2934,99.1685,99.1877,5304.0
2022-09-02 11:20:00,103.29,103.34,103.23,103.34,2725.0,99.207,99.255,99.1493,99.255,2725.0
2022-09-02 11:25:00,103.31,103.36,103.25,103.31,6990.0,99.2262,99.2742,99.1685,99.2262,6990.0
2022-09-02 11:30:00,103.34,103.46,103.34,103.41,7309.0,99.255,99.3702,99.255,99.3222,7309.0
2022-09-02 11:35:00,103.41,103.5,103.37,103.46,4544.0,99.3222,99.4087,99.2838,99.3702,4544.0
2022-09-02 11:40:00,103.47,103.52,103.3,103.31,6466.0,99.3798,99.4279,99.2166,99.2262,6466.0
2022-09-02 11:45:00,103.33,103.35,103.24,103.27,5190.0,99.2454,99.2646,99.1589,99.1877,5190.0
2022-09-02 11:50:00,103.26,103.37,103.26,103.37,2056.0,99.1781,99.2838,99.1781,99.2838,2056.0
2022-09-02 11:55:00,103.32,103.46,103.3,103.41,3237.0,99.2358,99.3702,99.2166,99.3222,3237.0
2022-09-02 12:00:00,103.49,103.5,103.34,103.4,6465.0,99.399,99.4087,99.255,99.3126,6465.0
2022-09-02 12:05:00,103.42,103.46,103.37,103.45,6042.0,99.3318,99.3702,99.2838,99.3606,6042.0
2022-09-02 12:10:00,103.44,103.48,103.37,103.39,13467.0,99.351,99.3894,99.2838,99.303,13467.0
2022-09-02 12:15:00,103.39,103.39,103.25,103.3,8184.0,99.303,99.303,99.1685,99.2166,8184.0
2022-09-02 12:20:00,103.28,103.29,102.92,103.11,33159.0,99.1973,99.207,98.8516,99.0341,33159.0
2022-09-02 12:25:00,103.1,103.2,103.0,103.02,35848.0,99.0245,99.1205,98.9284,98.9476,35848.0
2022-09-02 12:30:00,103.02,103.03,102.8,102.91,18819.0,98.9476,98.9572,98.7363,98.842,18819.0
2022-09-02 12:35:00,102.86,102.92,102.71,102.78,7574.0,98.7939,98.8516,98.6499,98.7171,7574.0
2022-09-02 12:40:00,102.78,102.78,102.59,102.66,7157.0,98.7171,98.7171,98.5346,98.6019,7157.0
2022-09-02 12:45:00,102.64,102.69,102.52,102.58,13285.0,98.5826,98.6307,98.4674,98.525,13285.0
2022-09-02 12:50:00,102.59,102.63,102.32,102.42,8120.0,98.5346,98.573,98.2753,98.3713,8120.0
2022-09-02 12:55:00,102.42,102.61,102.41,102.44,7455.0,98.3713,98.5538,98.3617,98.3906,7455.0
2022-09-02 13:00:00,102.43,102.43,102.04,102.13,5855.0,98.3809,98.3809,98.0064,98.0928,5855.0
2022-09-02 13:05:00,102.15,102.15,102.03,102.06,5057.0,98.112,98.112,97.9968,98.0256,5057.0
2022-09-02 13:10:00,102.07,102.17,102.01,102.15,9003.0,98.0352,98.1312,97.9775,98.112,9003.0
2022-09-02 13:15:00,102.15,102.38,102.1,102.33,13705.0,98.112,98.3329,98.064,98.2849,13705.0
2022-09-02 13:20:00,102.31,102.32,101.92,101.92,14182.0,98.2657,98.2753,97.8911,97.8911,14182.0
2022-09-02 13:25:00,101.92,101.96,101.85,101.86,15824.0,97.8911,97.9295,97.8239,97.8335,15824.0
2022-09-02 13:30:00,101.89,101.99,101.81,101.9,17466.0,97.8623,97.9583,97.7855,97.8719,17466.0
2022-09-02 13:35:00,101.93,102.01,101.85,101.86,8096.0,97.9007,97.9775,97.8239,97.8335,8096.0
2022-09-02 13:40:00,101.85,101.88,101.73,101.88,6787.0,97.8239,97.8527,97.7086,97.8527,6787.0
2022-09-02 13:45:00,101.87,101.92,101.6,101.62,8278.0,97.8431,97.8911,97.5838,97.603,8278.0
2022-09-02 13:50:00,101.6,101.64,101.42,101.64,18764.0,97.5838,97.6222,97.4109,97.6222,18764.0
2022-09-02 13:55:00,101.61,101.66,101.55,101.65,7326.0,97.5934,97.6414,97.5357,97.6318,7326.0
2022-09-02 14:00:00,101.66,101.72,101.62,101.69,10519.0,97.6414,97.699,97.603,97.6702,10519.0
2022-09-02 14:05:00,101.71,101.73,101.55,101.63,8422.0,97.6894,97.7086,97.5357,97.6126,8422.0
2022-09-02 14:10:00,101.64,101.73,101.55,101.65,9651.0,97.6222,97.7086,97.5357,97.6318,9651.0
2022-09-02 14:15:00,101.62,101.72,101.59,101.63,7214.0,97.603,97.699,97.5742,97.6126,7214.0
2022-09-02 14:20:00,101.63,101.67,101.6,101.67,4917.0,97.6126,97.651,97.5838,97.651,4917.0
2022-09-02 14:25:00,101.65,101.88,101.64,101.86,12730.0,97.6318,97.8527,97.6222,97.8335,12730.0
2022-09-02 14:30:00,101.85,101.85,101.6,101.71,8695.0,97.8239,97.8239,97.5838,97.6894,8695.0
2022-09-02 14:35:00,101.72,101.8,101.69,101.76,4637.0,97.699,97.7759,97.6702,97.7374,4637.0
2022-09-02 14:40:00,101.77,101.78,101.66,101.77,3027.0,97.747,97.7566,97.6414,97.747,3027.0
2022-09-02 14:45:00,101.76,101.76,101.62,101.64,4137.0,97.7374,97.7374,97.603,97.6222,4137.0
2022-09-02 14:50:00,101.62,101.65,101.55,101.57,8787.0,97.603,97.6318,97.5357,97.5549,8787.0
2022-09-02 14:55:00,101.56,101.62,101.33,101.33,62799.0,97.5453,97.603,97.3244,97.3244,62799.0
2022-09-02 15:00:00,101.31,101.7,101.31,101.68,32561.0,97.3052,97.6798,97.3052,97.6606,32561.0
2022-09-02 15:05:00,101.65,101.76,101.65,101.65,10105.0,97.6318,97.7374,97.6318,97.6318,10105.0
2022-09-02 15:10:00,101.66,101.69,101.54,101.59,76035.0,97.6414,97.6702,97.5261,97.5742,76035.0
2022-09-02 15:15:00,101.55,101.74,101.55,101.64,12201.0,97.5357,97.7182,97.5357,97.6222,12201.0
2022-09-02 15:20:00,101.65,101.76,101.35,101.37,107154.0,97.6318,97.7374,97.3436,97.3628,107154.0
2022-09-02 15:25:00,101.34,101.42,101.25,101.37,10374.0,97.334,97.4109,97.2476,97.3628,10374.0
2022-09-02 15:30:00,101.39,101.41,101.18,101.25,28594.0,97.3821,97.4013,97.1804,97.2476,28594.0
2022-09-02 15:35:00,101.22,101.25,100.96,101.07,40372.0,97.2188,97.2476,96.9691,97.0747,40372.0
2022-09-02 15:40:00,101.05,101.07,100.82,100.87,37381.0,97.0555,97.0747,96.8346,96.8826,37381.0
2022-09-02 15:45:00,100.85,101.12,100.85,101.09,52190.0,96.8634,97.1227,96.8634,97.0939,52190.0
2022-09-02 15:50:00,101.1,101.28,101.09,101.27,46913.0,97.1035,97.2764,97.0939,97.2668,46913.0
2022-09-02 15:55:00,101.3,101.41,101.05,101.29,120785.0,97.2956,97.4013,97.0555,97.286,120785.0
2022-09-06 09:30:00,101.4,101.6,101.29,101.36,29045.0,97.3917,97.5838,97.286,97.3532,29045.0
2022-09-06 09:35:00,101.29,101.3,100.49,100.5,10415.0,97.286,97.2956,96.5176,96.5272,10415.0
2022-09-06 09:40:00,100.52,101.13,100.5,100.91,15005.0,96.5464,97.1323,96.5272,96.921,15005.0
2022-09-06 09:45:00,100.99,101.17,100.83,101.02,13503.0,96.9979,97.1708,96.8442,97.0267,13503.0
2022-09-06 09:50:00,101.06,101.15,100.93,100.95,8432.0,97.0651,97.1515,96.9402,96.9595,8432.0
2022-09-06 09:55:00,100.93,101.33,100.87,101.33,7261.0,96.9402,97.3244,96.8826,97.3244,7261.0
2022-09-06 10:00:00,101.38,101.38,100.56,100.83,14433.0,97.3725,97.3725,96.5849,96.8442,14433.0
2022-09-06 10:05:00,100.87,100.88,100.67,100.87,8884.0,96.8826,96.8922,96.6905,96.8826,8884.0
2022-09-06 10:10:00,100.86,100.86,100.4,100.65,15240.0,96.873,96.873,96.4312,96.6713,15240.0
2022-09-06 10:15:00,100.62,100.75,100.45,100.75,13824.0,96.6425,96.7674,96.4792,96.7674,13824.0
2022-09-06 10:20:00,100.71,100.76,100.41,100.45,10711.0,96.7289,96.777,96.4408,96.4792,10711.0
2022-09-06 10:25:00,100.44,100.94,100.4,100.78,12459.0,96.4696,96.9498,96.4312,96.7962,12459.0
2022-09-06 10:30:00,100.81,100.82,100.54,100.72,18347.0,96.825,96.8346,96.5657,96.7385,18347.0
2022-09-06 10:35:00,100.77,101.11,100.64,101.06,21876.0,96.7866,97.1131,96.6617,97.0651,21876.0
2022-09-06 10:40:00,101.2,101.32,101.11,101.23,14166.0,97.1996,97.3148,97.1131,97.2284,14166.0
2022-09-06 10:45:00,101.26,101.35,101.16,101.31,11979.0,97.2572,97.3436,97.1612,97.3052,11979.0
2022-09-06 10:50:00,101.26,101.56,101.26,101.39,7989.0,97.2572,97.5453,97.2572,97.3821,7989.0
2022-09-06 10:55:00,101.42,101.7,101.42,101.54,11245.0,97.4109,97.6798,97.4109,97.5261,11245.0
2022-09-06 11:00:00,101.52,101.52,101.38,101.47,5740.0,97.5069,97.5069,97.3725,97.4589,5740.0
2022-09-06 11:05:00,101.45,101.64,101.36,101.47,10037.0,97.4397,97.6222,97.3532,97.4589,10037.0
2022-09-06 11:10:00,101.47,101.47,101.27,101.41,4811.0,97.4589,97.4589,97.2668,97.4013,4811.0
2022-09-06 11:15:00,101.41,101.42,101.21,101.27,6512.0,97.4013,97.4109,97.2092,97.2668,6512.0
2022-09-06 11:20:00,101.27,101.35,101.19,101.32,7494.0,97.2668,97.3436,97.19,97.3148,7494.0
2022-09-06 11:25:00,101.31,101.41,101.12,101.14,7419.0,97.3052,97.4013,97.1227,97.1419,7419.0
2022-09-06 11:30:00,101.09,101.5,101.08,101.36,8205.0,97.0939,97.4877,97.0843,97.3532,8205.0
2022-09-06 11:35:00,101.38,101.41,101.17,101.31,8138.0,97.3725,97.4013,97.1708,97.3052,8138.0
2022-09-06 11:40:00,101.3,101.52,101.27,101.42,4493.0,97.2956,97.5069,97.2668,97.4109,4493.0
2022-09-06 11:45:00,101.38,101.47,101.27,101.27,6098.0,97.3725,97.4589,97.2668,97.2668,6098.0
2022-09-06 11:50:00,101.3,101.49,101.29,101.41,11707.0,97.2956,97.4781,97.286,97.4013,11707.0
2022-09-06 11:55:00,101.38,101.47,101.32,101.35,5071.0,97.3725,97.4589,97.3148,97.3436,5071.0
2022-09-06 12:00:00,101.35,101.43,101.32,101.39,5933.0,97.3436,97.4205,97.3148,97.3821,5933.0
2022-09-06 12:05:00,101.37,101.41,101.0,101.0,6853.0,97.3628,97.4013,97.0075,97.0075,6853.0
2022-09-06 12:10:00,101.03,101.09,100.96,101.09,3878.0,97.0363,97.0939,96.9691,97.0939,3878.0
2022-09-06 12:15:00,101.02,101.03,100.7,100.77,6842.0,97.0267,97.0363,96.7193,96.7866,6842.0
2022-09-06 12:20:00,100.77,100.78,100.55,100.57,10004.0,96.7866,96.7962,96.5753,96.5945,10004.0
2022-09-06 12:25:00,100.54,100.69,100.5,100.65,7536.0,96.5657,96.7097,96.5272,96.6713,7536.0
2022-09-06 12:30:00,100.68,100.73,100.63,100.67,5935.0,96.7001,96.7481,96.6521,96.6905,5935.0
2022-09-06 12:35:00,100.72,100.73,100.61,100.62,6672.0,96.7385,96.7481,96.6329,96.6425,6672.0
2022-09-06 12:40:00,100.62,100.76,100.54,100.76,4629.0,96.6425,96.777,96.5657,96.777,4629.0
2022-09-06 12:45:00,100.77,100.8,100.68,100.77,3843.0,96.7866,96.8154,96.7001,96.7866,3843.0
2022-09-06 12:50:00,100.76,100.82,100.68,100.7,5422.0,96.777,96.8346,96.7001,96.7193,5422.0
2022-09-06 12:55:00,100.72,100.78,100.66,100.71,5052.0,96.7385,96.7962,96.6809,96.7289,5052.0
2022-09-06 13:00:00,100.67,100.67,100.51,100.57,6052.0,96.6905,96.6905,96.5368,96.5945,6052.0
2022-09-06 13:05:00,100.56,100.57,100.28,100.28,10102.0,96.5849,96.5945,96.3159,96.3159,10102.0
2022-09-06 13:10:00,100.3,100.35,100.17,100.19,9585.0,96.3351,96.3832,96.2103,96.2295,9585.0
2022-09-06 13:15:00,100.19,100.28,100.1,100.23,7062.0,96.2295,96.3159,96.1431,96.2679,7062.0
2022-09-06 13:20:00,100.22,100.3,100.18,100.23,5655.0,96.2583,96.3351,96.2199,96.2679,5655.0
2022-09-06 13:25:00,100.22,100.26,100.15,100.24,3279.0,96.2583,96.2967,96.1911,96.2775,3279.0
2022-09-06 13:30:00,100.22,100.37,100.19,100.25,7485.0,96.2583,96.4024,96.2295,96.2871,7485.0
2022-09-06 13:35:00,100.19,100.33,100.17,100.33,7617.0,96.2295,96.364,96.2103,96.364,7617.0
2022-09-06 13:40:00,100.31,100.31,100.06,100.21,7944.0,96.3448,96.3448,96.1046,96.2487,7944.0
2022-09-06 13:45:00,100.23,100.27,100.08,100.1,6278.0,96.2679,96.3063,96.1238,96.1431,6278.0
2022-09-06 13:50:00,100.12,100.22,100.09,100.22,5281.0,96.1623,96.2583,96.1334,96.2583,5281.0
2022-09-06 13:55:00,100.25,100.45,100.24,100.44,5576.0,96.2871,96.4792,96.2775,96.4696,5576.0
2022-09-06 14:00:00,100.47,100.54,100.44,100.45,3830.0,96.4984,96.5657,96.4696,96.4792,3830.0
2022-09-06 14:05:00,100.45,100.5,100.4,100.49,6440.0,96.4792,96.5272,96.4312,96.5176,6440.0
2022-09-06 14:10:00,100.51,100.76,100.5,100.66,8981.0,96.5368,96.777,96.5272,96.6809,8981.0
2022-09-06 14:15:00,100.67,100.73,100.59,100.62,4361.0,96.6905,96.7481,96.6137,96.6425,4361.0
2022-09-06 14:20:00,100.59,100.63,100.54,100.58,5588.0,96.6137,96.6521,96.5657,96.6041,5588.0
2022-09-06 14:25:00,100.61,100.63,100.51,100.54,2519.0,96.6329,96.6521,96.5368,96.5657,2519.0
2022-09-06 14:30:00,100.54,100.56,100.34,100.47,12580.0,96.5657,96.5849,96.3736,96.4984,12580.0
2022-09-06 14:35:00,100.47,100.54,100.38,100.45,8441.0,96.4984,96.5657,96.412,96.4792,8441.0
2022-09-06 14:40:00,100.41,100.42,100.31,100.34,6470.0,96.4408,96.4504,96.3448,96.3736,6470.0
2022-09-06 14:45:00,100.31,100.35,100.24,100.32,7510.0,96.3448,96.3832,96.2775,96.3544,7510.0
2022-09-06 14:50:00,100.32,100.34,100.21,100.34,14587.0,96.3544,96.3736,96.2487,96.3736,14587.0
2022-09-06 14:55:00,100.36,100.42,100.27,100.3,9886.0,96.3928,96.4504,96.3063,96.3351,9886.0
2022-09-06 15:00:00,100.33,100.34,100.08,100.15,11026.0,96.364,96.3736,96.1238,96.1911,11026.0
2022-09-06 15:05:00,100.14,100.29,100.12,100.29,14448.0,96.1815,96.3255,96.1623,96.3255,14448.0
2022-09-06 15:10:00,100.31,100.38,100.24,100.28,14040.0,96.3448,96.412,96.2775,96.3159,14040.0
2022-09-06 15:15:00,100.26,100.43,100.24,100.34,10187.0,96.2967,96.46,96.2775,96.3736,10187.0
2022-09-06 15:20:00,100.3,100.39,100.16,100.38,36726.0,96.3351,96.4216,96.2007,96.412,36726.0
2022-09-06 15:25:00,100.36,100.43,100.25,100.25,11892.0,96.3928,96.46,96.2871,96.2871,11892.0
2022-09-06 15:30:00,100.24,100.24,100.01,100.08,28956.0,96.2775,96.2775,96.0566,96.1238,28956.0
2022-09-06 15:35:00,100.08,100.14,100.01,100.02,17317.0,96.1238,96.1815,96.0566,96.0662,17317.0
2022-09-06 15:40:00,100.02,100.24,100.01,100.17,39245.0,96.0662,96.2775,96.0566,96.2103,39245.0
2022-09-06 15:45:00,100.17,100.19,99.99,100.13,52378.0,96.2103,96.2295,96.0374,96.1719,52378.0
2022-09-06 15:50:00,100.11,100.15,99.77,99.87,115765.0,96.1527,96.1911,95.8261,95.9221,115765.0
2022-09-06 15:55:00,99.85,99.99,99.74,99.9,224363.0,95.9029,96.0374,95.7973,95.951,224363.0
2022-09-07 09:30:00,99.72,100.34,99.72,100.09,40264.0,95.7781,96.3736,95.7781,96.1334,40264.0
2022-09-07 09:35:00,99.98,100.54,99.89,100.48,8273.0,96.0278,96.5657,95.9414,96.508,8273.0
2022-09-07 09:40:00,100.54,101.0,100.49,100.88,18046.0,96.5657,97.0075,96.5176,96.8922,18046.0
2022-09-07 09:45:00,100.88,100.94,100.62,100.65,13073.0,96.8922,96.9498,96.6425,96.6713,13073.0
2022-09-07 09:50:00,100.61,100.61,100.21,100.21,8675.0,96.6329,96.6329,96.2487,96.2487,8675.0
2022-09-07 09:55:00,100.15,100.36,100.13,100.15,6155.0,96.1911,96.3928,96.1719,96.1911,6155.0
2022-09-07 10:00:00,100.12,100.32,100.0,100.21,17252.0,96.1623,96.3544,96.047,96.2487,17252.0
2022-09-07 10:05:00,100.25,100.33,100.16,100.21,15691.0,96.2871,96.364,96.2007,96.2487,15691.0
2022-09-07 10:10:00,100.22,100.32,100.11,100.12,15506.0,96.2583,96.3544,96.1527,96.1623,15506.0
2022-09-07 10:15:00,100.11,100.27,100.08,100.22,30135.0,96.1527,96.3063,96.1238,96.2583,30135.0
2022-09-07 10:20:00,100.27,100.43,100.15,100.37,13020.0,96.3063,96.46,96.1911,96.4024,13020.0
2022-09-07 10:25:00,100.39,100.64,100.33,100.56,7476.0,96.4216,96.6617,96.364,96.5849,7476.0
2022-09-07 10:30:00,100.55,100.85,100.55,100.63,21218.0,96.5753,96.8634,96.5753,96.6521,21218.0
2022-09-07 10:35:00,100.66,100.74,100.58,100.61,16375.0,96.6809,96.7578,96.6041,96.6329,16375.0
2022-09-07 10:40:00,100.61,100.72,100.51,100.56,17974.0,96.6329,96.7385,96.5368,96.5849,17974.0
2022-09-07 10:45:00,100.59,100.74,100.54,100.62,15417.0,96.6137,96.7578,96.5657,96.6425,15417.0
2022-09-07 10:50:00,100.61,100.83,100.6,100.76,25042.0,96.6329,96.8442,96.6233,96.777,25042.0
2022-09-07 10:55:00,100.74,100.83,100.66,100.74,15858.0,96.7578,96.8442,96.6809,96.7578,15858.0
2022-09-07 11:00:00,100.75,100.9,100.64,100.88,16312.0,96.7674,96.9114,96.6617,96.8922,16312.0
2022-09-07 11:05:00,100.89,101.14,100.89,101.06,13830.0,96.9018,97.1419,96.9018,97.0651,13830.0
2022-09-07 11:10:00,101.09,101.18,101.02,101.04,21535.0,97.0939,97.1804,97.0267,97.0459,21535.0
2022-09-07 11:15:00,101.02,101.05,100.88,100.95,19225.0,97.0267,97.0555,96.8922,96.9595,19225.0
2022-09-07 11:20:00,100.95,101.01,100.93,100.96,19806.0,96.9595,97.0171,96.9402,96.9691,19806.0
2022-09-07 11:25:00,100.95,100.99,100.88,100.89,11815.0,96.9595,96.9979,96.8922,96.9018,11815.0
2022-09-07 11:30:00,100.9,101.04,100.9,100.9,12594.0,96.9114,97.0459,96.9114,96.9114,12594.0
2022-09-07 11:35:00,100.91,101.0,100.9,100.96,5826.0,96.921,97.0075,96.9114,96.9691,5826.0
2022-09-07 11:40:00,100.97,101.02,100.75,100.81,8264.0,96.9787,97.0267,96.7674,96.825,8264.0
2022-09-07 11:45:00,100.78,100.97,100.78,100.84,9015.0,96.7962,96.9787,96.7962,96.8538,9015.0
2022-09-07 11:50:00,100.85,100.94,100.82,100.89,9416.0,96.8634,96.9498,96.8346,96.9018,9416.0
2022-09-07 11:55:00,100.92,100.95,100.8,100.86,5273.0,96.9306,96.9595,96.8154,96.873,5273.0
2022-09-07 12:00:00,100.86,100.98,100.84,100.9,8627.0,96.873,96.9883,96.8538,96.9114,8627.0
2022-09-07 12:05:00,100.88,101.0,100.77,101.0,9024.0,96.8922,97.0075,96.7866,97.0075,9024.0
2022-09-07 12:10:00,100.98,101.02,100.88,100.95,7525.0,96.9883,97.0267,96.8922,96.9595,7525.0
2022-09-07 12:15:00,100.92,101.0,100.74,100.79,18278.0,96.9306,97.0075,96.7578,96.8058,18278.0
2022-09-07 12:20:00,100.81,100.88,100.78,100.81,11167.0,96.825,96.8922,96.7962,96.825,11167.0
2022-09-07 12:25:00,100.82,101.12,100.82,101.02,5937.0,96.8346,97.1227,96.8346,97.0267,5937.0
2022-09-07 12:30:00,101.03,101.11,100.97,101.07,9163.0,97.0363,97.1131,96.9787,97.0747,9163.0
2022-09-07 12:35:00,101.07,101.25,101.06,101.25,9363.0,97.0747,97.2476,97.0651,97.2476,9363.0
2022-09-07 12:40:00,101.24,101.54,101.24,101.48,13484.0,97.238,97.5261,97.238,97.4685,13484.0
2022-09-07 12:45:00,101.49,101.6,101.48,101.5,13693.0,97.4781,97.5838,97.4685,97.4877,13693.0
2022-09-07 12:50:00,101.5,101.51,101.39,101.39,9549.0,97.4877,97.4973,97.3821,97.3821,9549.0
2022-09-07 12:55:00,101.38,101.52,101.37,101.52,6111.0,97.3725,97.5069,97.3628,97.5069,6111.0
2022-09-07 13:00:00,101.53,101.69,101.5,101.66,8901.0,97.5165,97.6702,97.4877,97.6414,8901.0
2022-09-07 13:05:00,101.65,101.7,101.63,101.64,8769.0,97.6318,97.6798,97.6126,97.6222,8769.0
2022-09-07 13:10:00,101.64,101.68,101.59,101.67,8032.0,97.6222,97.6606,97.5742,97.651,8032.0
2022-09-07 13:15:00,101.68,101.7,101.55,101.55,14116.0,97.6606,97.6798,97.5357,97.5357,14116.0
2022-09-07 13:20:00,101.54,101.6,101.47,101.55,10566.0,97.5261,97.5838,97.4589,97.5357,10566.0
2022-09-07 13:25:00,101.54,101.54,101.43,101.44,10919.0,97.5261,97.5261,97.4205,97.4301,10919.0
2022-09-07 13:30:00,101.45,101.59,101.44,101.57,9978.0,97.4397,97.5742,97.4301,97.5549,9978.0
2022-09-07 13:35:00,101.55,101.63,101.53,101.59,13095.0,97.5357,97.6126,97.5165,97.5742,13095.0
2022-09-07 13:40:00,101.58,101.84,101.57,101.84,10791.0,97.5645,97.8143,97.5549,97.8143,10791.0
2022-09-07 13:45:00,101.83,101.89,101.76,101.89,6136.0,97.8047,97.8623,97.7374,97.8623,6136.0
2022-09-07 13:50:00,101.89,101.91,101.8,101.85,11209.0,97.8623,97.8815,97.7759,97.8239,11209.0
2022-09-07 13:55:00,101.84,101.87,101.78,101.78,5415.0,97.8143,97.8431,97.7566,97.7566,5415.0
2022-09-07 14:00:00,101.8,102.02,101.79,101.96,7699.0,97.7759,97.9872,97.7662,97.9295,7699.0
2022-09-07 14:05:00,101.97,102.03,101.86,101.87,10263.0,97.9391,97.9968,97.8335,97.8431,10263.0
2022-09-07 14:10:00,101.88,101.94,101.86,101.93,7543.0,97.8527,97.9103,97.8335,97.9007,7543.0
2022-09-07 14:15:00,101.94,101.97,101.67,101.67,8861.0,97.9103,97.9391,97.651,97.651,8861.0
2022-09-07 14:20:00,101.7,101.72,101.65,101.67,9152.0,97.6798,97.699,97.6318,97.651,9152.0
2022-09-07 14:25:00,101.68,101.83,101.67,101.79,18899.0,97.6606,97.8047,97.651,97.7662,18899.0
2022-09-07 14:30:00,101.8,102.0,101.77,101.98,14212.0,97.7759,97.9679,97.747,97.9487,14212.0
2022-09-07 14:35:00,101.98,102.01,101.94,101.94,8056.0,97.9487,97.9775,97.9103,97.9103,8056.0
2022-09-07 14:40:00,101.96,102.05,101.92,101.96,13550.0,97.9295,98.016,97.8911,97.9295,13550.0
2022-09-07 14:45:00,101.95,102.04,101.94,101.98,8210.0,97.9199,98.0064,97.9103,97.9487,8210.0
2022-09-07 14:50:00,101.99,102.04,101.88,101.91,15787.0,97.9583,98.0064,97.8527,97.8815,15787.0
2022-09-07 14:55:00,101.92,102.01,101.89,101.99,14882.0,97.8911,97.9775,97.8623,97.9583,14882.0
2022-09-07 15:00:00,102.0,102.04,101.91,101.96,15727.0,97.9679,98.0064,97.8815,97.9295,15727.0
2022-09-07 15:05:00,101.96,102.03,101.91,101.95,13069.0,97.9295,97.9968,97.8815,97.9199,13069.0
2022-09-07 15:10:00,101.96,102.0,101.91,101.93,13329.0,97.9295,97.9679,97.8815,97.9007,13329.0
2022-09-07 15:15:00,101.96,102.03,101.89,101.94,17393.0,97.9295,97.9968,97.8623,97.9103,17393.0
2022-09-07 15:20:00,101.92,102.08,101.92,102.05,15394.0,97.8911,98.0448,97.8911,98.016,15394.0
2022-09-07 15:25:00,102.06,102.2,102.06,102.17,14760.0,98.0256,98.16,98.0256,98.1312,14760.0
2022-09-07 15:30:00,102.18,102.27,102.12,102.24,18760.0,98.1408,98.2273,98.0832,98.1985,18760.0
2022-09-07 15:35:00,102.25,102.29,102.09,102.13,20469.0,98.2081,98.2465,98.0544,98.0928,20469.0
2022-09-07 15:40:00,102.13,102.23,102.09,102.23,22526.0,98.0928,98.1889,98.0544,98.1889,22526.0
2022-09-07 15:45:00,102.22,102.42,102.2,102.32,45818.0,98.1792,98.3713,98.16,98.2753,45818.0
2022-09-07 15:50:00,102.32,102.43,102.22,102.37,86707.0,98.2753,98.3809,98.1792,98.3233,86707.0
2022-09-07 15:55:00,102.37,102.37,102.1,102.3,139260.0,98.3233,98.3233,98.064,98.2561,139260.0
2022-09-08 09:30:00,101.83,101.85,101.36,101.62,41940.0,97.8047,97.8239,97.3532,97.603,41940.0
2022-09-08 09:35:00,101.6,101.67,101.45,101.67,8254.0,97.5838,97.651,97.4397,97.651,8254.0
2022-09-08 09:40:00,101.64,102.15,101.39,102.15,15368.0,97.6222,98.112,97.3821,98.112,15368.0
2022-09-08 09:45:00,102.08,102.08,101.78,101.92,15939.0,98.0448,98.0448,97.7566,97.8911,15939.0
2022-09-08 09:50:00,101.88,101.93,101.75,101.84,15900.0,97.8527,97.9007,97.7278,97.8143,15900.0
2022-09-08 09:55:00,101.79,101.98,101.71,101.9,16216.0,97.7662,97.9487,97.6894,97.8719,16216.0
2022-09-08 10:00:00,101.91,101.95,101.68,101.8,18817.0,97.8815,97.9199,97.6606,97.7759,18817.0
2022-09-08 10:05:00,101.81,102.15,101.76,102.04,12955.0,97.7855,98.112,97.7374,98.0064,12955.0
2022-09-08 10:10:00,102.06,102.22,102.03,102.15,13778.0,98.0256,98.1792,97.9968,98.112,13778.0
2022-09-08 10:15:00,102.11,102.34,102.08,102.28,17545.0,98.0736,98.2945,98.0448,98.2369,17545.0
2022-09-08 10:20:00,102.25,102.35,102.05,102.05,14337.0,98.2081,98.3041,98.016,98.016,14337.0
2022-09-08 10:25:00,102.04,102.21,102.04,102.19,17822.0,98.0064,98.1696,98.0064,98.1504,17822.0
2022-09-08 10:30:00,102.14,102.56,102.1,102.56,16809.0,98.1024,98.5058,98.064,98.5058,16809.0
2022-09-08 10:35:00,102.53,102.62,102.45,102.57,11889.0,98.477,98.5634,98.4002,98.5154,11889.0
2022-09-08 10:40:00,102.58,102.64,102.49,102.55,14838.0,98.525,98.5826,98.4386,98.4962,14838.0
2022-09-08 10:45:00,102.57,102.7,102.55,102.62,16594.0,98.5154,98.6403,98.4962,98.5634,16594.0
2022-09-08 10:50:00,102.58,102.71,102.52,102.67,11172.0,98.525,98.6499,98.4674,98.6115,11172.0
2022-09-08 10:55:00,102.66,102.85,102.66,102.85,11983.0,98.6019,98.7843,98.6019,98.7843,11983.0
2022-09-08 11:00:00,102.89,103.0,102.89,102.98,11910.0,98.8228,98.9284,98.8228,98.9092,11910.0
2022-09-08 11:05:00,102.96,103.03,102.93,103.0,9842.0,98.89,98.9572,98.8612,98.9284,9842.0
2022-09-08 11:10:00,102.96,103.19,102.96,103.17,8297.0,98.89,99.1109,98.89,99.0917,8297.0
2022-09-08 11:15:00,103.15,103.37,103.14,103.37,35707.0,99.0725,99.2838,99.0629,99.2838,35707.0
2022-09-08 11:20:00,103.41,103.43,103.36,103.42,24399.0,99.3222,99.3414,99.2742,99.3318,24399.0
2022-09-08 11:25:00,103.43,103.44,103.22,103.23,12650.0,99.3414,99.351,99.1397,99.1493,12650.0
2022-09-08 11:30:00,103.24,103.26,103.18,103.18,12341.0,99.1589,99.1781,99.1013,99.1013,12341.0
2022-09-08 11:35:00,103.17,103.17,102.95,102.98,8894.0,99.0917,99.0917,98.8804,98.9092,8894.0
2022-09-08 11:40:00,103.0,103.04,102.92,102.92,18874.0,98.9284,98.9668,98.8516,98.8516,18874.0
2022-09-08 11:45:00,102.92,103.02,102.8,102.82,6431.0,98.8516,98.9476,98.7363,98.7555,6431.0
2022-09-08 11:50:00,102.79,102.87,102.75,102.84,6051.0,98.7267,98.8036,98.6883,98.7747,6051.0
2022-09-08 11:55:00,102.83,102.83,102.6,102.6,3504.0,98.7651,98.7651,98.5442,98.5442,3504.0
2022-09-08 12:00:00,102.61,102.63,101.98,102.01,9514.0,98.5538,98.573,97.9487,97.9775,9514.0
2022-09-08 12:05:00,101.97,101.98,101.79,101.93,19332.0,97.9391,97.9487,97.7662,97.9007,19332.0
2022-09-08 12:10:00,101.93,101.93,101.68,101.91,7423.0,97.9007,97.9007,97.6606,97.8815,7423.0
2022-09-08 12:15:00,101.91,101.97,101.86,101.96,7324.0,97.8815,97.9391,97.8335,97.9295,7324.0
2022-09-08 12:20:00,101.93,101.93,101.68,101.73,5564.0,97.9007,97.9007,97.6606,97.7086,5564.0
2022-09-08 12:25:00,101.72,101.82,101.66,101.78,6091.0,97.699,97.7951,97.6414,97.7566,6091.0
2022-09-08 12:30:00,101.79,102.05,101.79,102.02,3814.0,97.7662,98.016,97.7662,97.9872,3814.0
2022-09-08 12:35:00,102.1,102.17,102.06,102.11,3005.0,98.064,98.1312,98.0256,98.0736,3005.0
2022-09-08 12:40:00,102.08,102.31,102.05,102.25,6077.0,98.0448,98.2657,98.016,98.2081,6077.0
2022-09-08 12:45:00,102.26,102.28,102.18,102.22,2913.0,98.2177,98.2369,98.1408,98.1792,2913.0
2022-09-08 12:50:00,102.22,102.32,102.18,102.27,4116.0,98.1792,98.2753,98.1408,98.2273,4116.0
2022-09-08 12:55:00,102.26,102.37,102.24,102.25,11167.0,98.2177,98.3233,98.1985,98.2081,11167.0
2022-09-08 13:00:00,102.21,102.34,102.21,102.23,9020.0,98.1696,98.2945,98.1696,98.1889,9020.0
2022-09-08 13:05:00,102.27,102.31,102.18,102.31,10169.0,98.2273,98.2657,98.1408,98.2657,10169.0
2022-09-08 13:10:00,102.36,102.73,102.36,102.68,4989.0,98.3137,98.6691,98.3137,98.6211,4989.0
2022-09-08 13:15:00,102.73,102.73,102.59,102.61,3971.0,98.6691,98.6691,98.5346,98.5538,3971.0
2022-09-08 13:20:00,102.66,102.67,102.61,102.66,3354.0,98.6019,98.6115,98.5538,98.6019,3354.0
2022-09-08 13:25:00,102.68,102.77,102.66,102.72,6250.0,98.6211,98.7075,98.6019,98.6595,6250.0
2022-09-08 13:30:00,102.72,102.78,102.68,102.78,2835.0,98.6595,98.7171,98.6211,98.7171,2835.0
2022-09-08 13:35:00,102.77,102.94,102.74,102.91,11476.0,98.7075,98.8708,98.6787,98.842,11476.0
2022-09-08 13:40:00,102.93,103.02,102.92,102.99,10479.0,98.8612,98.9476,98.8516,98.9188,10479.0
2022-09-08 13:45:00,103.0,103.03,102.95,103.0,13494.0,98.9284,98.9572,98.8804,98.9284,13494.0
2022-09-08 13:50:00,102.99,102.99,102.79,102.82,5699.0,98.9188,98.9188,98.7267,98.7555,5699.0
2022-09-08 13:55:00,102.81,102.84,102.59,102.82,6955.0,98.7459,98.7747,98.5346,98.7555,6955.0
2022-09-08 14:00:00,102.78,102.86,102.69,102.86,4747.0,98.7171,98.7939,98.6307,98.7939,4747.0
2022-09-08 14:05:00,102.9,102.9,102.77,102.81,5157.0,98.8324,98.8324,98.7075,98.7459,5157.0
2022-09-08 14:10:00,102.84,102.86,102.78,102.79,4535.0,98.7747,98.7939,98.7171,98.7267,4535.0
2022-09-08 14:15:00,102.79,102.88,102.75,102.87,4328.0,98.7267,98.8132,98.6883,98.8036,4328.0
2022-09-08 14:20:00,102.87,102.87,102.78,102.79,6383.0,98.8036,98.8036,98.7171,98.7267,6383.0
2022-09-08 14:25:00,102.78,102.8,102.69,102.7,7946.0,98.7171,98.7363,98.6307,98.6403,7946.0
2022-09-08 14:30:00,102.7,102.91,102.7,102.9,4802.0,98.6403,98.842,98.6403,98.8324,4802.0
2022-09-08 14:35:00,102.9,103.01,102.85,103.01,8788.0,98.8324,98.938,98.7843,98.938,8788.0
2022-09-08 14:40:00,102.99,103.0,102.64,102.74,9736.0,98.9188,98.9284,98.5826,98.6787,9736.0
2022-09-08 14:45:00,102.74,102.77,102.6,102.64,5233.0,98.6787,98.7075,98.5442,98.5826,5233.0
2022-09-08 14:50:00,102.65,102.77,102.62,102.74,7164.0,98.5923,98.7075,98.5634,98.6787,7164.0
2022-09-08 14:55:00,102.71,102.72,102.67,102.7,5380.0,98.6499,98.6595,98.6115,98.6403,5380.0
2022-09-08 15:00:00,102.72,102.81,102.57,102.69,10368.0,98.6595,98.7459,98.5154,98.6307,10368.0
2022-09-08 15:05:00,102.7,102.82,102.7,102.75,5445.0,98.6403,98.7555,98.6403,98.6883,5445.0
2022-09-08 15:10:00,102.73,102.86,102.7,102.86,6759.0,98.6691,98.7939,98.6403,98.7939,6759.0
2022-09-08 15:15:00,102.89,102.91,102.83,102.84,9110.0,98.8228,98.842,98.7651,98.7747,9110.0
2022-09-08 15:20:00,102.84,102.94,102.82,102.92,9973.0,98.7747,98.8708,98.7555,98.8516,9973.0
2022-09-08 15:25:00,102.91,102.94,102.76,102.78,8955.0,98.842,98.8708,98.6979,98.7171,8955.0
2022-09-08 15:30:00,102.79,102.86,102.73,102.74,17422.0,98.7267,98.7939,98.6691,98.6787,17422.0
2022-09-08 15:35:00,102.71,102.78,102.7,102.76,9103.0,98.6499,98.7171,98.6403,98.6979,9103.0
2022-09-08 15:40:00,102.76,102.78,102.66,102.69,12439.0,98.6979,98.7171,98.6019,98.6307,12439.0
2022-09-08 15:45:00,102.68,102.87,102.67,102.73,21078.0,98.6211,98.8036,98.6115,98.6691,21078.0
2022-09-08 15:50:00,102.75,103.2,102.71,103.17,61013.0,98.6883,99.1205,98.6499,99.0917,61013.0
2022-09-08 15:55:00,103.15,103.21,103.01,103.18,103486.0,99.0725,99.1301,98.938,99.1013,103486.0
2022-09-09 09:30:00,103.43,103.44,102.87,102.88,45206.0,99.3414,99.351,98.8036,98.8132,45206.0
2022-09-09 09:35:00,102.83,103.0,102.75,102.91,5513.0,98.7651,98.9284,98.6883,98.842,5513.0
2022-09-09 09:40:00,103.07,103.17,102.9,103.16,6740.0,98.9956,99.0917,98.8324,99.0821,6740.0
2022-09-09 09:45:00,103.09,103.29,102.97,103.17,57230.0,99.0149,99.207,98.8996,99.0917,57230.0
2022-09-09 09:50:00,103.17,103.29,102.94,103.08,8587.0,99.0917,99.207,98.8708,99.0053,8587.0
2022-09-09 09:55:00,103.13,103.35,102.98,103.34,5473.0,99.0533,99.2646,98.9092,99.255,5473.0
2022-09-09 10:00:00,103.37,103.51,103.32,103.38,9054.0,99.2838,99.4183,99.2358,99.2934,9054.0
2022-09-09 10:05:00,103.28,103.36,103.25,103.27,3467.0,99.1973,99.2742,99.1685,99.1877,3467.0
2022-09-09 10:10:00,103.25,103.25,103.1,103.13,18102.0,99.1685,99.1685,99.0245,99.0533,18102.0
2022-09-09 10:15:00,103.09,103.28,103.0,103.14,26410.0,99.0149,99.1973,98.9284,99.0629,26410.0
2022-09-09 10:20:00,103.18,103.26,103.12,103.19,4054.0,99.1013,99.1781,99.0437,99.1109,4054.0
2022-09-09 10:25:00,103.18,103.32,103.12,103.29,10250.0,99.1013,99.2358,99.0437,99.207,10250.0
2022-09-09 10:30:00,103.34,103.61,103.3,103.51,18885.0,99.255,99.5143,99.2166,99.4183,18885.0
2022-09-09 10:35:00,103.52,103.53,103.41,103.46,10230.0,99.4279,99.4375,99.3222,99.3702,10230.0
2022-09-09 10:40:00,103.47,103.59,103.47,103.57,8423.0,99.3798,99.4951,99.3798,99.4759,8423.0
2022-09-09 10:45:00,103.57,103.7,103.51,103.66,25722.0,99.4759,99.6007,99.4183,99.5623,25722.0
2022-09-09 10:50:00,103.65,103.86,103.64,103.86,6817.0,99.5527,99.7544,99.5431,99.7544,6817.0
2022-09-09 10:55:00,103.83,103.84,103.71,103.75,7530.0,99.7256,99.7352,99.6103,99.6488,7530.0
2022-09-09 11:00:00,103.75,103.78,103.61,103.67,8563.0,99.6488,99.6776,99.5143,99.5719,8563.0
2022-09-09 11:05:00,103.67,103.69,103.55,103.6,5925.0,99.5719,99.5911,99.4567,99.5047,5925.0
2022-09-09 11:10:00,103.6,103.64,103.55,103.57,6922.0,99.5047,99.5431,99.4567,99.4759,6922.0
2022-09-09 11:15:00,103.59,103.66,103.51,103.53,8106.0,99.4951,99.5623,99.4183,99.4375,8106.0
2022-09-09 11:20:00,103.52,103.52,103.42,103.46,5661.0,99.4279,99.4279,99.3318,99.3702,5661.0
2022-09-09 11:25:00,103.47,103.55,103.47,103.53,2522.0,99.3798,99.4567,99.3798,99.4375,2522.0
2022-09-09 11:30:00,103.51,103.53,103.36,103.39,5136.0,99.4183,99.4375,99.2742,99.303,5136.0
2022-09-09 11:35:00,103.45,103.53,103.45,103.53,4163.0,99.3606,99.4375,99.3606,99.4375,4163.0
2022-09-09 11:40:00,103.55,103.56,103.41,103.48,18392.0,99.4567,99.4663,99.3222,99.3894,18392.0
2022-09-09 11:45:00,103.48,103.51,103.31,103.31,8866.0,99.3894,99.4183,99.2262,99.2262,8866.0
2022-09-09 11:50:00,103.33,103.4,103.28,103.39,4261.0,99.2454,99.3126,99.1973,99.303,4261.0
2022-09-09 11:55:00,103.4,103.54,103.36,103.52,4768.0,99.3126,99.4471,99.2742,99.4279,4768.0
2022-09-09 12:00:00,103.55,103.55,103.28,103.3,4448.0,99.4567,99.4567,99.1973,99.2166,4448.0
2022-09-09 12:05:00,103.33,103.37,103.28,103.36,7228.0,99.2454,99.2838,99.1973,99.2742,7228.0
2022-09-09 12:10:00,103.38,103.53,103.37,103.45,4902.0,99.2934,99.4375,99.2838,99.3606,4902.0
2022-09-09 12:15:00,103.42,103.51,103.37,103.5,3169.0,99.3318,99.4183,99.2838,99.4087,3169.0
2022-09-09 12:20:00,103.48,103.48,103.26,103.3,4858.0,99.3894,99.3894,99.1781,99.2166,4858.0
2022-09-09 12:25:00,103.36,103.41,103.31,103.37,2268.0,99.2742,99.3222,99.2262,99.2838,2268.0
2022-09-09 12:30:00,103.37,103.43,103.31,103.39,4054.0,99.2838,99.3414,99.2262,99.303,4054.0
2022-09-09 12:35:00,103.35,103.38,103.27,103.28,5962.0,99.2646,99.2934,99.1877,99.1973,5962.0
2022-09-09 12:40:00,103.24,103.32,103.24,103.27,2225.0,99.1589,99.2358,99.1589,99.1877,2225.0
2022-09-09 12:45:00,103.26,103.33,103.22,103.31,30789.0,99.1781,99.2454,99.1397,99.2262,30789.0
2022-09-09 12:50:00,103.33,103.43,103.32,103.36,2198.0,99.2454,99.3414,99.2358,99.2742,2198.0
2022-09-09 12:55:00,103.37,103.5,103.37,103.45,3619.0,99.2838,99.4087,99.2838,99.3606,3619.0
2022-09-09 13:00:00,103.47,103.47,103.37,103.41,3900.0,99.3798,99.3798,99.2838,99.3222,3900.0
2022-09-09 13:05:00,103.42,103.54,103.4,103.54,3756.0,99.3318,99.4471,99.3126,99.4471,3756.0
2022-09-09 13:10:00,103.54,103.62,103.51,103.61,4424.0,99.4471,99.5239,99.4183,99.5143,4424.0
2022-09-09 13:15:00,103.63,103.64,103.55,103.56,4741.0,99.5335,99.5431,99.4567,99.4663,4741.0
2022-09-09 13:20:00,103.57,103.57,103.48,103.48,3738.0,99.4759,99.4759,99.3894,99.3894,3738.0
2022-09-09 13:25:00,103.46,103.5,103.45,103.47,5118.0,99.3702,99.4087,99.3606,99.3798,5118.0
2022-09-09 13:30:00,103.48,103.62,103.48,103.59,4847.0,99.3894,99.5239,99.3894,99.4951,4847.0
2022-09-09 13:35:00,103.62,103.71,103.62,103.63,4290.0,99.5239,99.6103,99.5239,99.5335,4290.0
2022-09-09 13:40:00,103.58,103.62,103.49,103.49,7691.0,99.4855,99.5239,99.399,99.399,7691.0
2022-09-09 13:45:00,103.5,103.51,103.44,103.5,21091.0,99.4087,99.4183,99.351,99.4087,21091.0
2022-09-09 13:50:00,103.51,103.52,103.47,103.5,9158.0,99.4183,99.4279,99.3798,99.4087,9158.0
2022-09-09 13:55:00,103.46,103.51,103.42,103.48,8843.0,99.3702,99.4183,99.3318,99.3894,8843.0
2022-09-09 14:00:00,103.49,103.51,103.38,103.43,5138.0,99.399,99.4183,99.2934,99.3414,5138.0
2022-09-09 14:05:00,103.41,103.46,103.39,103.4,5118.0,99.3222,99.3702,99.303,99.3126,5118.0
2022-09-09 14:10:00,103.38,103.51,103.38,103.47,6611.0,99.2934,99.4183,99.2934,99.3798,6611.0
2022-09-09 14:15:00,103.48,103.5,103.41,103.43,3642.0,99.3894,99.4087,99.3222,99.3414,3642.0
2022-09-09 14:20:00,103.43,103.54,103.43,103.5,4289.0,99.3414,99.4471,99.3414,99.4087,4289.0
2022-09-09 14:25:00,103.51,103.52,103.48,103.5,4150.0,99.4183,99.4279,99.3894,99.4087,4150.0
2022-09-09 14:30:00,103.49,103.55,103.48,103.49,8406.0,99.399,99.4567,99.3894,99.399,8406.0
2022-09-09 14:35:00,103.52,103.65,103.52,103.62,5946.0,99.4279,99.5527,99.4279,99.5239,5946.0
2022-09-09 14:40:00,103.59,103.69,103.59,103.63,5419.0,99.4951,99.5911,99.4951,99.5335,5419.0
2022-09-09 14:45:00,103.63,103.63,103.53,103.53,5109.0,99.5335,99.5335,99.4375,99.4375,5109.0
2022-09-09 14:50:00,103.53,103.54,103.45,103.49,3837.0,99.4375,99.4471,99.3606,99.399,3837.0
2022-09-09 14:55:00,103.5,103.65,103.5,103.59,7680.0,99.4087,99.5527,99.4087,99.4951,7680.0
2022-09-09 15:00:00,103.6,103.72,103.54,103.72,9086.0,99.5047,99.62,99.4471,99.62,9086.0
2022-09-09 15:05:00,103.73,103.73,103.63,103.68,5053.0,99.6296,99.6296,99.5335,99.5815,5053.0
2022-09-09 15:10:00,103.68,103.76,103.66,103.75,9801.0,99.5815,99.6584,99.5623,99.6488,9801.0
2022-09-09 15:15:00,103.74,103.74,103.68,103.73,7351.0,99.6392,99.6392,99.5815,99.6296,7351.0
2022-09-09 15:20:00,103.74,103.8,103.7,103.72,7466.0,99.6392,99.6968,99.6007,99.62,7466.0
2022-09-09 15:25:00,103.74,103.76,103.68,103.69,7984.0,99.6392,99.6584,99.5815,99.5911,7984.0
2022-09-09 15:30:00,103.67,103.71,103.65,103.7,11890.0,99.5719,99.6103,99.5527,99.6007,11890.0
2022-09-09 15:35:00,103.7,103.74,103.67,103.72,13026.0,99.6007,99.6392,99.5719,99.62,13026.0
2022-09-09 15:40:00,103.73,103.9,103.73,103.9,22642.0,99.6296,99.7928,99.6296,99.7928,22642.0
2022-09-09 15:45:00,103.9,103.9,103.76,103.79,53450.0,99.7928,99.7928,99.6584,99.6872,53450.0
2022-09-09 15:50:00,103.78,103.78,103.56,103.65,38916.0,99.6776,99.6776,99.4663,99.5527,38916.0
2022-09-09 15:55:00,103.65,103.67,103.38,103.4,115790.0,99.5527,99.5719,99.2934,99.3126,115790.0
2022-09-12 09:30:00,103.77,104.0,103.46,103.7,20904.0,99.668,99.8889,99.3702,99.6007,20904.0
2022-09-12 09:35:00,103.71,103.76,103.35,103.58,7569.0,99.6103,99.6584,99.2646,99.4855,7569.0
2022-09-12 09:40:00,103.63,103.88,103.52,103.69,21811.0,99.5335,99.7736,99.4279,99.5911,21811.0
2022-09-12 09:45:00,103.68,103.77,103.55,103.66,10983.0,99.5815,99.668,99.4567,99.5623,10983.0
2022-09-12 09:50:00,103.7,103.75,103.62,103.7,21545.0,99.6007,99.6488,99.5239,99.6007,21545.0
2022-09-12 09:55:00,103.69,103.93,103.67,103.88,18178.0,99.5911,99.8217,99.5719,99.7736,18178.0
2022-09-12 10:00:00,103.87,104.02,103.86,103.99,7207.0,99.764,99.9081,99.7544,99.8793,7207.0
2022-09-12 10:05:00,103.99,104.09,103.93,103.94,8147.0,99.8793,99.9753,99.8217,99.8313,8147.0
2022-09-12 10:10:00,103.93,103.96,103.88,103.92,10330.0,99.8217,99.8505,99.7736,99.812,10330.0
2022-09-12 10:15:00,103.92,103.97,103.86,103.94,15293.0,99.812,99.8601,99.7544,99.8313,15293.0
2022-09-12 10:20:00,103.92,104.05,103.91,103.96,17682.0,99.812,99.9369,99.8024,99.8505,17682.0
2022-09-12 10:25:00,104.0,104.06,103.89,103.95,15859.0,99.8889,99.9465,99.7832,99.8409,15859.0
2022-09-12 10:30:00,103.93,104.0,103.91,103.95,7980.0,99.8217,99.8889,99.8024,99.8409,7980.0
2022-09-12 10:35:00,103.93,104.0,103.85,103.94,11704.0,99.8217,99.8889,99.7448,99.8313,11704.0
2022-09-12 10:40:00,103.94,103.97,103.85,103.93,6592.0,99.8313,99.8601,99.7448,99.8217,6592.0
2022-09-12 10:45:00,103.95,104.01,103.93,104.01,18618.0,99.8409,99.8985,99.8217,99.8985,18618.0
2022-09-12 10:50:00,103.98,104.08,103.9,103.9,15669.0,99.8697,99.9657,99.7928,99.7928,15669.0
2022-09-12 10:55:00,103.89,104.0,103.84,103.95,5329.0,99.7832,99.8889,99.7352,99.8409,5329.0
2022-09-12 11:00:00,103.96,104.0,103.81,103.86,4724.0,99.8505,99.8889,99.7064,99.7544,4724.0
2022-09-12 11:05:00,103.87,103.9,103.79,103.85,5886.0,99.764,99.7928,99.6872,99.7448,5886.0
2022-09-12 11:10:00,103.84,103.92,103.79,103.92,9260.0,99.7352,99.812,99.6872,99.812,9260.0
2022-09-12 11:15:00,103.9,103.99,103.87,103.98,4518.0,99.7928,99.8793,99.764,99.8697,4518.0
2022-09-12 11:20:00,103.97,104.02,103.92,103.97,7870.0,99.8601,99.9081,99.812,99.8601,7870.0
2022-09-12 11:25:00,103.98,104.02,103.96,104.02,6907.0,99.8697,99.9081,99.8505,99.9081,6907.0
2022-09-12 11:30:00,104.01,104.04,103.89,103.9,8316.0,99.8985,99.9273,99.7832,99.7928,8316.0
2022-09-12 11:35:00,103.87,103.88,103.75,103.75,3059.0,99.764,99.7736,99.6488,99.6488,3059.0
2022-09-12 11:40:00,103.79,103.82,103.7,103.76,6667.0,99.6872,99.716,99.6007,99.6584,6667.0
2022-09-12 11:45:00,103.79,103.83,103.74,103.75,6880.0,99.6872,99.7256,99.6392,99.6488,6880.0
2022-09-12 11:50:00,103.77,103.87,103.72,103.74,13330.0,99.668,99.764,99.62,99.6392,13330.0
2022-09-12 11:55:00,103.71,103.76,103.49,103.72,9818.0,99.6103,99.6584,99.399,99.62,9818.0
2022-09-12 12:00:00,103.75,103.76,103.69,103.7,3335.0,99.6488,99.6584,99.5911,99.6007,3335.0
2022-09-12 12:05:00,103.72,103.76,103.54,103.55,4219.0,99.62,99.6584,99.4471,99.4567,4219.0
2022-09-12 12:10:00,103.52,103.71,103.51,103.68,4638.0,99.4279,99.6103,99.4183,99.5815,4638.0
2022-09-12 12:15:00,103.69,103.69,103.56,103.56,4535.0,99.5911,99.5911,99.4663,99.4663,4535.0
2022-09-12 12:20:00,103.54,103.75,103.53,103.75,9620.0,99.4471,99.6488,99.4375,99.6488,9620.0
2022-09-12 12:25:00,103.74,103.86,103.71,103.8,4437.0,99.6392,99.7544,99.6103,99.6968,4437.0
2022-09-12 12:30:00,103.8,103.91,103.77,103.84,13193.0,99.6968,99.8024,99.668,99.7352,13193.0
2022-09-12 12:35:00,103.82,103.87,103.71,103.83,8080.0,99.716,99.764,99.6103,99.7256,8080.0
2022-09-12 12:40:00,103.84,103.89,103.8,103.87,5274.0,99.7352,99.7832,99.6968,99.764,5274.0
2022-09-12 12:45:00,103.88,103.89,103.74,103.78,13021.0,99.7736,99.7832,99.6392,99.6776,13021.0
2022-09-12 12:50:00,103.75,103.83,103.75,103.81,4664.0,99.6488,99.7256,99.6488,99.7064,4664.0
2022-09-12 12:55:00,103.79,103.84,103.77,103.78,4767.0,99.6872,99.7352,99.668,99.6776,4767.0
2022-09-12 13:00:00,103.78,103.83,103.64,103.79,7029.0,99.6776,99.7256,99.5431,99.6872,7029.0
2022-09-12 13:05:00,103.77,103.9,103.74,103.89,5045.0,99.668,99.7928,99.6392,99.7832,5045.0
2022-09-12 13:10:00,103.87,103.92,103.81,103.89,9267.0,99.764,99.812,99.7064,99.7832,9267.0
2022-09-12 13:15:00,103.89,103.89,103.82,103.85,6264.0,99.7832,99.7832,99.716,99.7448,6264.0
2022-09-12 13:20:00,103.85,103.89,103.79,103.86,10234.0,99.7448,99.7832,99.6872,99.7544,10234.0
2022-09-12 13:25:00,103.86,103.95,103.79,103.93,21675.0,99.7544,99.8409,99.6872,99.8217,21675.0
2022-09-12 13:30:00,103.96,104.0,103.92,103.94,14844.0,99.8505,99.8889,99.812,99.8313,14844.0
2022-09-12 13:35:00,103.94,103.94,103.83,103.86,6768.0,99.8313,99.8313,99.7256,99.7544,6768.0
2022-09-12 13:40:00,103.86,103.88,103.71,103.72,9177.0,99.7544,99.7736,99.6103,99.62,9177.0
2022-09-12 13:45:00,103.72,103.73,103.64,103.68,14025.0,99.62,99.6296,99.5431,99.5815,14025.0
2022-09-12 13:50:00,103.67,103.71,103.67,103.7,8684.0,99.5719,99.6103,99.5719,99.6007,8684.0
2022-09-12 13:55:00,103.69,103.69,103.59,103.64,16164.0,99.5911,99.5911,99.4951,99.5431,16164.0
2022-09-12 14:00:00,103.65,103.83,103.62,103.82,14609.0,99.5527,99.7256,99.5239,99.716,14609.0
2022-09-12 14:05:00,103.77,103.93,103.77,103.91,14061.0,99.668,99.8217,99.668,99.8024,14061.0
2022-09-12 14:10:00,103.9,103.9,103.81,103.83,13070.0,99.7928,99.7928,99.7064,99.7256,13070.0
2022-09-12 14:15:00,103.83,103.94,103.71,103.73,33399.0,99.7256,99.8313,99.6103,99.6296,33399.0
2022-09-12 14:20:00,103.74,103.92,103.69,103.88,13387.0,99.6392,99.812,99.5911,99.7736,13387.0
2022-09-12 14:25:00,103.92,103.93,103.8,103.81,11021.0,99.812,99.8217,99.6968,99.7064,11021.0
2022-09-12 14:30:00,103.81,103.93,103.81,103.86,17084.0,99.7064,99.8217,99.7064,99.7544,17084.0
2022-09-12 14:35:00,103.87,103.94,103.86,103.93,11177.0,99.764,99.8313,99.7544,99.8217,11177.0
2022-09-12 14:40:00,103.91,103.97,103.88,103.97,6727.0,99.8024,99.8601,99.7736,99.8601,6727.0
2022-09-12 14:45:00,103.96,104.01,103.95,103.99,6539.0,99.8505,99.8985,99.8409,99.8793,6539.0
2022-09-12 14:50:00,104.0,104.01,103.9,103.91,10128.0,99.8889,99.8985,99.7928,99.8024,10128.0
2022-09-12 14:55:00,103.92,103.98,103.89,103.89,12706.0,99.812,99.8697,99.7832,99.7832,12706.0
2022-09-12 15:00:00,103.93,103.93,103.83,103.86,11610.0,99.8217,99.8217,99.7256,99.7544,11610.0
2022-09-12 15:05:00,103.85,103.92,103.82,103.9,14094.0,99.7448,99.812,99.716,99.7928,14094.0
2022-09-12 15:10:00,103.9,103.95,103.88,103.91,16062.0,99.7928,99.8409,99.7736,99.8024,16062.0
2022-09-12 15:15:00,103.91,103.92,103.84,103.86,11598.0,99.8024,99.812,99.7352,99.7544,11598.0
2022-09-12 15:20:00,103.86,103.9,103.79,103.8,10145.0,99.7544,99.7928,99.6872,99.6968,10145.0
2022-09-12 15:25:00,103.8,103.8,103.69,103.73,8355.0,99.6968,99.6968,99.5911,99.6296,8355.0
2022-09-12 15:30:00,103.74,103.79,103.69,103.71,9543.0,99.6392,99.6872,99.5911,99.6103,9543.0
2022-09-12 15:35:00,103.7,103.81,103.68,103.77,19763.0,99.6007,99.7064,99.5815,99.668,19763.0
2022-09-12 15:40:00,103.76,103.91,103.73,103.89,14594.0,99.6584,99.8024,99.6296,99.7832,14594.0
2022-09-12 15:45:00,103.89,104.03,103.82,104.03,30189.0,99.7832,99.9177,99.716,99.9177,30189.0
2022-09-12 15:50:00,104.01,104.05,103.92,104.02,64614.0,99.8985,99.9369,99.812,99.9081,64614.0
2022-09-12 15:55:00,104.02,104.15,104.0,104.13,125982.0,99.9081,100.033,99.8889,100.0137,125982.0
2022-09-13 09:30:00,102.0,102.14,101.69,101.87,34328.0,97.9679,98.1024,97.6702,97.8431,34328.0
2022-09-13 09:35:00,101.89,101.89,101.44,101.69,14098.0,97.8623,97.8623,97.4301,97.6702,14098.0
2022-09-13 09:40:00,101.65,102.12,101.6,101.73,19555.0,97.6318,98.0832,97.5838,97.7086,19555.0
2022-09-13 09:45:00,101.74,101.85,101.51,101.8,11673.0,97.7182,97.8239,97.4973,97.7759,11673.0
2022-09-13 09:50:00,101.77,102.02,101.76,101.83,9369.0,97.747,97.9872,97.7374,97.8047,9369.0
2022-09-13 09:55:00,101.84,101.85,101.57,101.67,11673.0,97.8143,97.8239,97.5549,97.651,11673.0
2022-09-13 10:00:00,101.65,101.68,101.41,101.45,11967.0,97.6318,97.6606,97.4013,97.4397,11967.0
2022-09-13 10:05:00,101.43,101.77,101.42,101.57,21420.0,97.4205,97.747,97.4109,97.5549,21420.0
2022-09-13 10:10:00,101.58,101.78,101.49,101.68,20695.0,97.5645,97.7566,97.4781,97.6606,20695.0
2022-09-13 10:15:00,101.67,101.99,101.59,101.99,11220.0,97.651,97.9583,97.5742,97.9583,11220.0
2022-09-13 10:20:00,101.98,102.01,101.74,101.76,23382.0,97.9487,97.9775,97.7182,97.7374,23382.0
2022-09-13 10:25:00,101.76,101.78,101.6,101.63,14665.0,97.7374,97.7566,97.5838,97.6126,14665.0
2022-09-13 10:30:00,101.63,101.78,101.58,101.6,12211.0,97.6126,97.7566,97.5645,97.5838,12211.0
2022-09-13 10:35:00,101.59,101.62,101.46,101.5,11261.0,97.5742,97.603,97.4493,97.4877,11261.0
2022-09-13 10:40:00,101.52,101.58,101.29,101.35,9186.0,97.5069,97.5645,97.286,97.3436,9186.0
2022-09-13 10:45:00,101.36,101.38,101.26,101.27,8894.0,97.3532,97.3725,97.2572,97.2668,8894.0
2022-09-13 10:50:00,101.27,101.28,101.11,101.16,9583.0,97.2668,97.2764,97.1131,97.1612,9583.0
2022-09-13 10:55:00,101.17,101.17,100.96,101.01,9465.0,97.1708,97.1708,96.9691,97.0171,9465.0
2022-09-13 11:00:00,101.01,101.17,100.94,100.96,24502.0,97.0171,97.1708,96.9498,96.9691,24502.0
2022-09-13 11:05:00,100.98,101.1,100.98,101.05,7772.0,96.9883,97.1035,96.9883,97.0555,7772.0
2022-09-13 11:10:00,101.07,101.11,100.95,101.07,9322.0,97.0747,97.1131,96.9595,97.0747,9322.0
2022-09-13 11:15:00,101.09,101.16,101.04,101.08,24988.0,97.0939,97.1612,97.0459,97.0843,24988.0
2022-09-13 11:20:00,101.06,101.14,100.95,101.09,7971.0,97.0651,97.1419,96.9595,97.0939,7971.0
2022-09-13 11:25:00,101.11,101.31,101.11,101.21,10378.0,97.1131,97.3052,97.1131,97.2092,10378.0
2022-09-13 11:30:00,101.19,101.27,101.15,101.25,9334.0,97.19,97.2668,97.1515,97.2476,9334.0
2022-09-13 11:35:00,101.25,101.35,101.22,101.35,5570.0,97.2476,97.3436,97.2188,97.3436,5570.0
2022-09-13 11:40:00,101.37,101.38,101.2,101.24,19102.0,97.3628,97.3725,97.1996,97.238,19102.0
2022-09-13 11:45:00,101.23,101.24,101.09,101.18,11151.0,97.2284,97.238,97.0939,97.1804,11151.0
2022-09-13 11:50:00,101.18,101.27,101.11,101.24,8877.0,97.1804,97.2668,97.1131,97.238,8877.0
2022-09-13 11:55:00,101.23,101.25,101.13,101.18,4355.0,97.2284,97.2476,97.1323,97.1804,4355.0
2022-09-13 12:00:00,101.17,101.26,101.11,101.18,5521.0,97.1708,97.2572,97.1131,97.1804,5521.0
2022-09-13 12:05:00,101.2,101.23,101.1,101.2,4748.0,97.1996,97.2284,97.1035,97.1996,4748.0
2022-09-13 12:10:00,101.17,101.27,101.12,101.27,2985.0,97.1708,97.2668,97.1227,97.2668,2985.0
2022-09-13 12:15:00,101.29,101.33,101.25,101.29,3741.0,97.286,97.3244,97.2476,97.286,3741.0
2022-09-13 12:20:00,101.32,101.32,101.23,101.24,5483.0,97.3148,97.3148,97.2284,97.238,5483.0
2022-09-13 12:25:00,101.22,101.22,101.08,101.12,5819.0,97.2188,97.2188,97.0843,97.1227,5819.0
2022-09-13 12:30:00,101.13,101.14,100.98,101.05,5862.0,97.1323,97.1419,96.9883,97.0555,5862.0
2022-09-13 12:35:00,101.06,101.11,101.05,101.07,2458.0,97.0651,97.1131,97.0555,97.0747,2458.0
2022-09-13 12:40:00,101.06,101.11,101.02,101.05,10089.0,97.0651,97.1131,97.0267,97.0555,10089.0
2022-09-13 12:45:00,101.06,101.14,101.04,101.13,3103.0,97.0651,97.1419,97.0459,97.1323,3103.0
2022-09-13 12:50:00,101.17,101.2,101.08,101.1,6616.0,97.1708,97.1996,97.0843,97.1035,6616.0
2022-09-13 12:55:00,101.1,101.12,101.05,101.12,6544.0,97.1035,97.1227,97.0555,97.1227,6544.0
2022-09-13 13:00:00,101.13,101.3,101.06,101.23,6452.0,97.1323,97.2956,97.0651,97.2284,6452.0
2022-09-13 13:05:00,101.24,101.39,101.24,101.31,3269.0,97.238,97.3821,97.238,97.3052,3269.0
2022-09-13 13:10:00,101.32,101.5,101.29,101.45,4611.0,97.3148,97.4877,97.286,97.4397,4611.0
2022-09-13 13:15:00,101.44,101.5,101.4,101.44,4226.0,97.4301,97.4877,97.3917,97.4301,4226.0
2022-09-13 13:20:00,101.45,101.57,101.41,101.56,3543.0,97.4397,97.5549,97.4013,97.5453,3543.0
2022-09-13 13:25:00,101.56,101.63,101.5,101.62,2644.0,97.5453,97.6126,97.4877,97.603,2644.0
2022-09-13 13:30:00,101.6,101.62,101.47,101.52,5086.0,97.5838,97.603,97.4589,97.5069,5086.0
2022-09-13 13:35:00,101.53,101.57,101.4,101.48,5071.0,97.5165,97.5549,97.3917,97.4685,5071.0
2022-09-13 13:40:00,101.48,101.5,101.38,101.43,5072.0,97.4685,97.4877,97.3725,97.4205,5072.0
2022-09-13 13:45:00,101.41,101.44,101.35,101.42,3962.0,97.4013,97.4301,97.3436,97.4109,3962.0
2022-09-13 13:50:00,101.43,101.44,101.34,101.36,4164.0,97.4205,97.4301,97.334,97.3532,4164.0
2022-09-13 13:55:00,101.37,101.42,101.32,101.32,3875.0,97.3628,97.4109,97.3148,97.3148,3875.0
2022-09-13 14:00:00,101.33,101.34,101.07,101.09,4940.0,97.3244,97.334,97.0747,97.0939,4940.0
2022-09-13 14:05:00,101.06,101.13,101.02,101.02,3198.0,97.0651,97.1323,97.0267,97.0267,3198.0
2022-09-13 14:10:00,101.02,101.03,100.95,101.03,5344.0,97.0267,97.0363,96.9595,97.0363,5344.0
2022-09-13 14:15:00,101.03,101.08,101.02,101.04,3769.0,97.0363,97.0843,97.0267,97.0459,3769.0
2022-09-13 14:20:00,101.06,101.13,101.06,101.1,10215.0,97.0651,97.1323,97.0651,97.1035,10215.0
2022-09-13 14:25:00,101.11,101.11,101.0,101.03,10859.0,97.1131,97.1131,97.0075,97.0363,10859.0
2022-09-13 14:30:00,101.04,101.09,100.95,100.95,24963.0,97.0459,97.0939,96.9595,96.9595,24963.0
2022-09-13 14:35:00,100.94,100.94,100.85,100.86,8764.0,96.9498,96.9498,96.8634,96.873,8764.0
2022-09-13 14:40:00,100.89,100.94,100.8,100.82,7274.0,96.9018,96.9498,96.8154,96.8346,7274.0
2022-09-13 14:45:00,100.82,100.85,100.72,100.72,9870.0,96.8346,96.8634,96.7385,96.7385,9870.0
2022-09-13 14:50:00,100.71,100.74,100.52,100.53,11242.0,96.7289,96.7578,96.5464,96.5561,11242.0
2022-09-13 14:55:00,100.53,100.64,100.44,100.49,15352.0,96.5561,96.6617,96.4696,96.5176,15352.0
2022-09-13 15:00:00,100.48,100.57,100.38,100.5,19626.0,96.508,96.5945,96.412,96.5272,19626.0
2022-09-13 15:05:00,100.5,100.58,100.34,100.35,19955.0,96.5272,96.6041,96.3736,96.3832,19955.0
2022-09-13 15:10:00,100.36,100.37,100.09,100.1,24671.0,96.3928,96.4024,96.1334,96.1431,24671.0
2022-09-13 15:15:00,100.11,100.18,100.06,100.12,14227.0,96.1527,96.2199,96.1046,96.1623,14227.0
2022-09-13 15:20:00,100.12,100.19,100.06,100.18,18889.0,96.1623,96.2295,96.1046,96.2199,18889.0
2022-09-13 15:25:00,100.18,100.21,100.0,100.0,26573.0,96.2199,96.2487,96.047,96.047,26573.0
2022-09-13 15:30:00,99.99,100.02,99.75,99.81,38917.0,96.0374,96.0662,95.8069,95.8645,38917.0
2022-09-13 15:35:00,99.81,100.09,99.71,100.01,49980.0,95.8645,96.1334,95.7685,96.0566,49980.0
2022-09-13 15:40:00,100.0,100.0,99.76,99.88,27669.0,96.047,96.047,95.8165,95.9317,27669.0
2022-09-13 15:45:00,99.87,99.93,99.68,99.88,60141.0,95.9221,95.9798,95.7397,95.9317,60141.0
2022-09-13 15:50:00,99.86,100.01,99.82,99.87,94818.0,95.9125,96.0566,95.8741,95.9221,94818.0
2022-09-13 15:55:00,99.87,100.12,99.75,99.87,209746.0,95.9221,96.1623,95.8069,95.9221,209746.0
2022-09-14 09:30:00,100.69,100.89,100.02,100.12,41341.0,96.7097,96.9018,96.0662,96.1623,41341.0
2022-09-14 09:35:00,100.09,100.54,100.06,100.52,73455.0,96.1334,96.5657,96.1046,96.5464,73455.0
2022-09-14 09:40:00,100.43,100.44,100.2,100.28,4367.0,96.46,96.4696,96.2391,96.3159,4367.0
2022-09-14 09:45:00,100.38,100.46,100.14,100.14,11496.0,96.412,96.4888,96.1815,96.1815,11496.0
2022-09-14 09:50:00,100.08,100.26,100.07,100.11,10352.0,96.1238,96.2967,96.1142,96.1527,10352.0
2022-09-14 09:55:00,100.14,100.34,100.08,100.34,9506.0,96.1815,96.3736,96.1238,96.3736,9506.0
2022-09-14 10:00:00,100.32,100.41,100.22,100.27,5074.0,96.3544,96.4408,96.2583,96.3063,5074.0
2022-09-14 10:05:00,100.29,100.61,100.29,100.51,9484.0,96.3255,96.6329,96.3255,96.5368,9484.0
2022-09-14 10:10:00,100.5,100.72,100.47,100.58,18432.0,96.5272,96.7385,96.4984,96.6041,18432.0
2022-09-14 10:15:00,100.62,100.79,100.55,100.57,8840.0,96.6425,96.8058,96.5753,96.5945,8840.0
2022-09-14 10:20:00,100.59,100.65,100.46,100.54,7567.0,96.6137,96.6713,96.4888,96.5657,7567.0
2022-09-14 10:25:00,100.55,100.55,100.18,100.18,7311.0,96.5753,96.5753,96.2199,96.2199,7311.0
2022-09-14 10:30:00,100.16,100.46,100.1,100.29,10140.0,96.2007,96.4888,96.1431,96.3255,10140.0
2022-09-14 10:35:00,100.31,100.7,100.3,100.65,10089.0,96.3448,96.7193,96.3351,96.6713,10089.0
2022-09-14 10:40:00,100.59,100.62,100.47,100.47,10816.0,96.6137,96.6425,96.4984,96.4984,10816.0
2022-09-14 10:45:00,100.48,100.53,100.4,100.48,11468.0,96.508,96.5561,96.4312,96.508,11468.0
2022-09-14 10:50:00,100.49,100.63,100.43,100.6,9270.0,96.5176,96.6521,96.46,96.6233,9270.0
2022-09-14 10:55:00,100.6,100.63,100.46,100.63,11471.0,96.6233,96.6521,96.4888,96.6521,11471.0
2022-09-14 11:00:00,100.6,100.62,100.44,100.54,17072.0,96.6233,96.6425,96.4696,96.5657,17072.0
2022-09-14 11:05:00,100.56,100.74,100.51,100.59,12873.0,96.5849,96.7578,96.5368,96.6137,12873.0
2022-09-14 11:10:00,100.57,100.57,100.43,100.43,7689.0,96.5945,96.5945,96.46,96.46,7689.0
2022-09-14 11:15:00,100.39,100.46,100.2,100.25,15212.0,96.4216,96.4888,96.2391,96.2871,15212.0
2022-09-14 11:20:00,100.24,100.27,100.02,100.27,14797.0,96.2775,96.3063,96.0662,96.3063,14797.0
2022-09-14 11:25:00,100.26,100.27,100.14,100.17,11795.0,96.2967,96.3063,96.1815,96.2103,11795.0
2022-09-14 11:30:00,100.14,100.14,100.0,100.04,9983.0,96.1815,96.1815,96.047,96.0854,9983.0
2022-09-14 11:35:00,100.03,100.15,100.0,100.13,12307.0,96.0758,96.1911,96.047,96.1719,12307.0
2022-09-14 11:40:00,100.16,100.2,100.11,100.19,6710.0,96.2007,96.2391,96.1527,96.2295,6710.0
2022-09-14 11:45:00,100.19,100.32,100.17,100.17,8835.0,96.2295,96.3544,96.2103,96.2103,8835.0
2022-09-14 11:50:00,100.19,100.3,100.13,100.28,8782.0,96.2295,96.3351,96.1719,96.3159,8782.0
2022-09-14 11:55:00,100.3,100.33,100.17,100.17,4628.0,96.3351,96.364,96.2103,96.2103,4628.0
2022-09-14 12:00:00,100.13,100.18,100.02,100.03,6057.0,96.1719,96.2199,96.0662,96.0758,6057.0
2022-09-14 12:05:00,100.04,100.09,99.98,100.06,9827.0,96.0854,96.1334,96.0278,96.1046,9827.0
2022-09-14 12:10:00,100.05,100.11,99.97,100.11,4733.0,96.095,96.1527,96.0182,96.1527,4733.0
2022-09-14 12:15:00,100.12,100.13,100.05,100.06,5354.0,96.1623,96.1719,96.095,96.1046,5354.0
2022-09-14 12:20:00,100.07,100.13,99.99,100.1,8139.0,96.1142,96.1719,96.0374,96.1431,8139.0
2022-09-14 12:25:00,100.09,100.1,99.96,100.0,7244.0,96.1334,96.1431,96.0086,96.047,7244.0
2022-09-14 12:30:00,100.01,100.08,99.97,100.02,9076.0,96.0566,96.1238,96.0182,96.0662,9076.0
2022-09-14 12:35:00,100.01,100.21,99.99,100.2,9914.0,96.0566,96.2487,96.0374,96.2391,9914.0
2022-09-14 12:40:00,100.21,100.28,100.17,100.18,10204.0,96.2487,96.3159,96.2103,96.2199,10204.0
2022-09-14 12:45:00,100.18,100.2,100.07,100.17,8936.0,96.2199,96.2391,96.1142,96.2103,8936.0
2022-09-14 12:50:00,100.15,100.26,100.15,100.22,7055.0,96.1911,96.2967,96.1911,96.2583,7055.0
2022-09-14 12:55:00,100.2,100.23,100.14,100.23,14371.0,96.2391,96.2679,96.1815,96.2679,14371.0
2022-09-14 13:00:00,100.24,100.3,100.16,100.18,10343.0,96.2775,96.3351,96.2007,96.2199,10343.0
2022-09-14 13:05:00,100.2,100.24,100.13,100.22,8925.0,96.2391,96.2775,96.1719,96.2583,8925.0
2022-09-14 13:10:00,100.23,100.27,100.19,100.23,7617.0,96.2679,96.3063,96.2295,96.2679,7617.0
2022-09-14 13:15:00,100.22,100.28,100.12,100.15,12895.0,96.2583,96.3159,96.1623,96.1911,12895.0
2022-09-14 13:20:00,100.19,100.21,100.1,100.12,7887.0,96.2295,96.2487,96.1431,96.1623,7887.0
2022-09-14 13:25:00,100.12,100.17,100.08,100.15,14652.0,96.1623,96.2103,96.1238,96.1911,14652.0
2022-09-14 13:30:00,100.15,100.19,100.04,100.08,10558.0,96.1911,96.2295,96.0854,96.1238,10558.0
2022-09-14 13:35:00,100.08,100.09,99.99,100.0,11416.0,96.1238,96.1334,96.0374,96.047,11416.0
2022-09-14 13:40:00,99.99,100.0,99.91,99.93,11831.0,96.0374,96.047,95.9606,95.9798,11831.0
2022-09-14 13:45:00,99.94,99.94,99.54,99.64,39513.0,95.9894,95.9894,95.6052,95.7012,39513.0
2022-09-14 13:50:00,99.66,99.88,99.65,99.86,21208.0,95.7204,95.9317,95.7108,95.9125,21208.0
2022-09-14 13:55:00,99.81,99.86,99.74,99.81,16146.0,95.8645,95.9125,95.7973,95.8645,16146.0
2022-09-14 14:00:00,99.83,99.89,99.68,99.72,21946.0,95.8837,95.9414,95.7397,95.7781,21946.0
2022-09-14 14:05:00,99.66,99.84,99.6,99.64,14008.0,95.7204,95.8933,95.6628,95.7012,14008.0
2022-09-14 14:10:00,99.64,99.69,99.56,99.69,15061.0,95.7012,95.7493,95.6244,95.7493,15061.0
2022-09-14 14:15:00,99.66,99.67,99.59,99.66,9397.0,95.7204,95.7301,95.6532,95.7204,9397.0
2022-09-14 14:20:00,99.68,99.71,99.62,99.63,8109.0,95.7397,95.7685,95.682,95.6916,8109.0
2022-09-14 14:25:00,99.61,99.65,99.55,99.61,16683.0,95.6724,95.7108,95.6148,95.6724,16683.0
2022-09-14 14:30:00,99.6,99.75,99.6,99.72,14195.0,95.6628,95.8069,95.6628,95.7781,14195.0
2022-09-14 14:35:00,99.7,99.73,99.63,99.64,13439.0,95.7589,95.7877,95.6916,95.7012,13439.0
2022-09-14 14:40:00,99.63,99.71,99.58,99.61,23444.0,95.6916,95.7685,95.6436,95.6724,23444.0
2022-09-14 14:45:00,99.6,99.63,99.53,99.62,16998.0,95.6628,95.6916,95.5956,95.682,16998.0
2022-09-14 14:50:00,99.6,99.67,99.42,99.45,22756.0,95.6628,95.7301,95.4899,95.5187,22756.0
2022-09-14 14:55:00,99.47,99.54,99.4,99.48,15850.0,95.538,95.6052,95.4707,95.5476,15850.0
2022-09-14 15:00:00,99.46,99.54,99.33,99.37,12332.0,95.5284,95.6052,95.4035,95.4419,12332.0
2022-09-14 15:05:00,99.37,99.47,99.36,99.47,15252.0,95.4419,95.538,95.4323,95.538,15252.0
2022-09-14 15:10:00,99.45,99.47,99.23,99.25,18420.0,95.5187,95.538,95.3074,95.3267,18420.0
2022-09-14 15:15:00,99.22,99.22,98.93,99.14,24778.0,95.2978,95.2978,95.0193,95.221,24778.0
2022-09-14 15:20:00,99.12,99.3,99.1,99.23,25733.0,95.2018,95.3747,95.1826,95.3074,25733.0
2022-09-14 15:25:00,99.24,99.29,99.12,99.28,26355.0,95.317,95.3651,95.2018,95.3555,26355.0
2022-09-14 15:30:00,99.27,99.32,99.02,99.28,32258.0,95.3459,95.3939,95.1057,95.3555,32258.0
2022-09-14 15:35:00,99.3,99.33,99.16,99.21,27963.0,95.3747,95.4035,95.2402,95.2882,27963.0
2022-09-14 15:40:00,99.22,99.47,99.18,99.41,65944.0,95.2978,95.538,95.2594,95.4803,65944.0
2022-09-14 15:45:00,99.38,99.54,99.36,99.48,30517.0,95.4515,95.6052,95.4323,95.5476,30517.0
2022-09-14 15:50:00,99.49,99.9,99.49,99.86,58023.0,95.5572,95.951,95.5572,95.9125,58023.0
2022-09-14 15:55:00,99.87,99.95,99.71,99.88,140359.0,95.9221,95.999,95.7685,95.9317,140359.0
2022-09-15 09:30:00,99.27,99.42,99.09,99.09,21401.0,95.7141,95.8587,95.5406,95.5406,21401.0
2022-09-15 09:35:00,99.13,99.22,99.01,99.06,4849.0,95.5791,95.6659,95.4634,95.5116,4849.0
2022-09-15 09:40:00,99.11,99.36,99.11,99.28,7521.0,95.5598,95.8009,95.5598,95.7237,7521.0
2022-09-15 09:45:00,99.28,99.62,99.27,99.62,14445.0,95.7237,96.0516,95.7141,96.0516,14445.0
2022-09-15 09:50:00,99.63,99.79,99.53,99.71,5552.0,96.0612,96.2155,95.9648,96.1383,5552.0
2022-09-15 09:55:00,99.67,99.92,99.66,99.9,7420.0,96.0998,96.3408,96.0901,96.3215,7420.0
2022-09-15 10:00:00,99.91,100.16,99.91,100.01,5682.0,96.3312,96.5722,96.3312,96.4276,5682.0
2022-09-15 10:05:00,100.02,100.04,99.92,99.95,5492.0,96.4372,96.4565,96.3408,96.3697,5492.0
2022-09-15 10:10:00,99.95,99.98,99.87,99.89,7978.0,96.3697,96.3987,96.2926,96.3119,7978.0
2022-09-15 10:15:00,99.92,100.05,99.9,99.99,4693.0,96.3408,96.4662,96.3215,96.4083,4693.0
2022-09-15 10:20:00,99.94,99.94,99.66,99.86,6711.0,96.3601,96.3601,96.0901,96.283,6711.0
2022-09-15 10:25:00,99.77,99.82,99.5,99.5,5902.0,96.1962,96.2444,95.9359,95.9359,5902.0
2022-09-15 10:30:00,99.49,99.67,99.45,99.52,6264.0,95.9262,96.0998,95.8877,95.9551,6264.0
2022-09-15 10:35:00,99.53,99.67,99.43,99.6,10362.0,95.9648,96.0998,95.8684,96.0323,10362.0
2022-09-15 10:40:00,99.62,99.66,99.53,99.61,5416.0,96.0516,96.0901,95.9648,96.0419,5416.0
2022-09-15 10:45:00,99.6,99.68,99.4,99.4,4451.0,96.0323,96.1094,95.8394,95.8394,4451.0
2022-09-15 10:50:00,99.38,99.43,99.05,99.13,8754.0,95.8202,95.8684,95.502,95.5791,8754.0
2022-09-15 10:55:00,99.16,99.18,99.04,99.14,11274.0,95.608,95.6273,95.4923,95.5888,11274.0
2022-09-15 11:00:00,99.06,99.17,98.96,99.17,8796.0,95.5116,95.6177,95.4152,95.6177,8796.0
2022-09-15 11:05:00,99.15,99.23,99.06,99.06,4641.0,95.5984,95.6755,95.5116,95.5116,4641.0
2022-09-15 11:10:00,99.03,99.05,98.87,99.0,7146.0,95.4827,95.502,95.3284,95.4538,7146.0
2022-09-15 11:15:00,98.92,99.06,98.78,99.06,6756.0,95.3766,95.5116,95.2417,95.5116,6756.0
2022-09-15 11:20:00,99.03,99.25,98.97,99.2,5869.0,95.4827,95.6948,95.4249,95.6466,5869.0
2022-09-15 11:25:00,99.19,99.29,99.18,99.24,3370.0,95.637,95.7334,95.6273,95.6852,3370.0
2022-09-15 11:30:00,99.23,99.34,99.08,99.08,9106.0,95.6755,95.7816,95.5309,95.5309,9106.0
2022-09-15 11:35:00,99.06,99.09,98.91,98.92,14795.0,95.5116,95.5406,95.367,95.3766,14795.0
2022-09-15 11:40:00,98.9,98.93,98.8,98.84,4548.0,95.3574,95.3863,95.2609,95.2995,4548.0
2022-09-15 11:45:00,98.85,98.91,98.76,98.82,7191.0,95.3091,95.367,95.2224,95.2802,7191.0
2022-09-15 11:50:00,98.78,98.82,98.65,98.67,6731.0,95.2417,95.2802,95.1163,95.1356,6731.0
2022-09-15 11:55:00,98.7,98.71,98.55,98.68,9285.0,95.1645,95.1742,95.0199,95.1452,9285.0
2022-09-15 12:00:00,98.66,98.78,98.63,98.73,4987.0,95.126,95.2417,95.097,95.1934,4987.0
2022-09-15 12:05:00,98.71,98.73,98.6,98.64,4888.0,95.1742,95.1934,95.0681,95.1067,4888.0
2022-09-15 12:10:00,98.63,98.69,98.57,98.58,3489.0,95.097,95.1549,95.0392,95.0488,3489.0
2022-09-15 12:15:00,98.56,98.8,98.56,98.79,5815.0,95.0295,95.2609,95.0295,95.2513,5815.0
2022-09-15 12:20:00,98.78,98.78,98.65,98.71,3107.0,95.2417,95.2417,95.1163,95.1742,3107.0
2022-09-15 12:25:00,98.72,98.78,98.65,98.65,3309.0,95.1838,95.2417,95.1163,95.1163,3309.0
2022-09-15 12:30:00,98.69,98.78,98.64,98.76,5343.0,95.1549,95.2417,95.1067,95.2224,5343.0
2022-09-15 12:35:00,98.77,98.8,98.73,98.75,10159.0,95.232,95.2609,95.1934,95.2127,10159.0
2022-09-15 12:40:00,98.73,98.85,98.73,98.8,5990.0,95.1934,95.3091,95.1934,95.2609,5990.0
2022-09-15 12:45:00,98.83,98.84,98.75,98.84,8418.0,95.2899,95.2995,95.2127,95.2995,8418.0
2022-09-15 12:50:00,98.83,98.92,98.83,98.85,4748.0,95.2899,95.3766,95.2899,95.3091,4748.0
2022-09-15 12:55:00,98.84,98.92,98.82,98.92,7535.0,95.2995,95.3766,95.2802,95.3766,7535.0
2022-09-15 13:00:00,98.93,99.37,98.93,99.34,10691.0,95.3863,95.8105,95.3863,95.7816,10691.0
2022-09-15 13:05:00,99.32,99.42,99.32,99.35,5096.0,95.7623,95.8587,95.7623,95.7912,5096.0
2022-09-15 13:10:00,99.3,99.34,99.26,99.33,2635.0,95.743,95.7816,95.7045,95.772,2635.0
2022-09-15 13:15:00,99.35,99.45,99.29,99.37,8112.0,95.7912,95.8877,95.7334,95.8105,8112.0
2022-09-15 13:20:00,99.36,99.4,99.31,99.38,4515.0,95.8009,95.8394,95.7527,95.8202,4515.0
2022-09-15 13:25:00,99.37,99.46,99.37,99.37,2730.0,95.8105,95.8973,95.8105,95.8105,2730.0
2022-09-15 13:30:00,99.36,99.37,99.28,99.31,5273.0,95.8009,95.8105,95.7237,95.7527,5273.0
2022-09-15 13:35:00,99.29,99.32,99.17,99.22,4594.0,95.7334,95.7623,95.6177,95.6659,4594.0
2022-09-15 13:40:00,99.23,99.27,99.18,99.19,4509.0,95.6755,95.7141,95.6273,95.637,4509.0
2022-09-15 13:45:00,99.17,99.21,99.06,99.11,5233.0,95.6177,95.6563,95.5116,95.5598,5233.0
2022-09-15 13:50:00,99.1,99.11,98.99,99.11,3852.0,95.5502,95.5598,95.4441,95.5598,3852.0
2022-09-15 13:55:00,99.09,99.09,99.03,99.03,2761.0,95.5406,95.5406,95.4827,95.4827,2761.0
2022-09-15 14:00:00,99.01,99.01,98.74,98.8,7421.0,95.4634,95.4634,95.2031,95.2609,7421.0
2022-09-15 14:05:00,98.8,98.89,98.78,98.84,8378.0,95.2609,95.3477,95.2417,95.2995,8378.0
2022-09-15 14:10:00,98.86,98.94,98.8,98.89,5686.0,95.3188,95.3959,95.2609,95.3477,5686.0
2022-09-15 14:15:00,98.91,99.08,98.88,99.05,5671.0,95.367,95.5309,95.3381,95.502,5671.0
2022-09-15 14:20:00,99.02,99.03,98.97,99.0,6507.0,95.4731,95.4827,95.4249,95.4538,6507.0
2022-09-15 14:25:00,99.0,99.13,98.98,99.13,6788.0,95.4538,95.5791,95.4345,95.5791,6788.0
2022-09-15 14:30:00,99.11,99.21,99.06,99.06,11149.0,95.5598,95.6563,95.5116,95.5116,11149.0
2022-09-15 14:35:00,98.99,99.18,98.98,99.11,7048.0,95.4441,95.6273,95.4345,95.5598,7048.0
2022-09-15 14:40:00,99.13,99.13,98.96,99.04,2900.0,95.5791,95.5791,95.4152,95.4923,2900.0
2022-09-15 14:45:00,98.94,98.94,98.76,98.76,1667.0,95.3959,95.3959,95.2224,95.2224,1667.0
2022-09-15 14:50:00,98.78,98.86,98.71,98.86,6719.0,95.2417,95.3188,95.1742,95.3188,6719.0
2022-09-15 14:55:00,98.83,98.85,98.76,98.76,5982.0,95.2899,95.3091,95.2224,95.2224,5982.0
2022-09-15 15:00:00,98.82,98.82,98.67,98.74,9601.0,95.2802,95.2802,95.1356,95.2031,9601.0
2022-09-15 15:05:00,98.73,98.75,98.59,98.61,7607.0,95.1934,95.2127,95.0585,95.0777,7607.0
2022-09-15 15:10:00,98.58,98.6,98.36,98.37,4959.0,95.0488,95.0681,94.8367,94.8463,4959.0
2022-09-15 15:15:00,98.41,98.44,98.27,98.29,9390.0,94.8849,94.9138,94.7499,94.7692,9390.0
2022-09-15 15:20:00,98.31,98.51,98.3,98.51,11578.0,94.7885,94.9813,94.7789,94.9813,11578.0
2022-09-15 15:25:00,98.5,98.5,98.28,98.32,6783.0,94.9717,94.9717,94.7596,94.7981,6783.0
2022-09-15 15:30:00,98.27,98.35,98.21,98.24,9562.0,94.7499,94.8271,94.6921,94.721,9562.0
2022-09-15 15:35:00,98.23,98.34,98.2,98.32,12458.0,94.7114,94.8174,94.6824,94.7981,12458.0
2022-09-15 15:40:00,98.31,98.45,98.24,98.43,18015.0,94.7885,94.9235,94.721,94.9042,18015.0
2022-09-15 15:45:00,98.4,98.54,98.37,98.4,23893.0,94.8753,95.0103,94.8463,94.8753,23893.0
2022-09-15 15:50:00,98.42,98.6,98.25,98.33,29264.0,94.8946,95.0681,94.7306,94.8078,29264.0
2022-09-15 15:55:00,98.37,98.49,98.32,98.36,81755.0,94.8463,94.962,94.7981,94.8367,81755.0
2022-09-16 09:30:00,97.62,98.18,97.02,97.06,466931.0,94.1232,94.6631,93.5447,93.5833,466931.0
2022-09-16 09:35:00,97.01,97.83,96.95,97.77,27251.0,93.5351,94.3257,93.4772,94.2678,27251.0
2022-09-16 09:40:00,97.79,97.83,97.58,97.67,9162.0,94.2871,94.3257,94.0846,94.1714,9162.0
2022-09-16 09:45:00,97.62,97.87,97.48,97.59,12573.0,94.1232,94.3643,93.9882,94.0943,12573.0
2022-09-16 09:50:00,97.57,97.67,97.35,97.53,8331.0,94.075,94.1714,93.8629,94.0364,8331.0
2022-09-16 09:55:00,97.51,97.6,97.38,97.52,6903.0,94.0171,94.1039,93.8918,94.0268,6903.0
2022-09-16 10:00:00,97.46,97.72,97.46,97.58,7168.0,93.9689,94.2196,93.9689,94.0846,7168.0
2022-09-16 10:05:00,97.48,97.96,97.48,97.64,9563.0,93.9882,94.451,93.9882,94.1425,9563.0
2022-09-16 10:10:00,97.57,98.12,97.5,98.0,14116.0,94.075,94.6053,94.0075,94.4896,14116.0
2022-09-16 10:15:00,97.99,98.04,97.69,97.69,5963.0,94.48,94.5282,94.1907,94.1907,5963.0
2022-09-16 10:20:00,97.67,97.76,97.49,97.61,6250.0,94.1714,94.2582,93.9979,94.1136,6250.0
2022-09-16 10:25:00,97.6,97.81,97.54,97.54,11660.0,94.1039,94.3064,94.0461,94.0461,11660.0
2022-09-16 10:30:00,97.55,97.77,97.55,97.73,6348.0,94.0557,94.2678,94.0557,94.2293,6348.0
2022-09-16 10:35:00,97.79,97.85,97.63,97.64,4515.0,94.2871,94.345,94.1329,94.1425,4515.0
2022-09-16 10:40:00,97.68,97.76,97.57,97.57,9519.0,94.1811,94.2582,94.075,94.075,9519.0
2022-09-16 10:45:00,97.59,97.66,97.45,97.46,7294.0,94.0943,94.1618,93.9593,93.9689,7294.0
2022-09-16 10:50:00,97.47,97.77,97.46,97.69,6489.0,93.9786,94.2678,93.9689,94.1907,6489.0
2022-09-16 10:55:00,97.72,97.8,97.69,97.76,10679.0,94.2196,94.2968,94.1907,94.2582,10679.0
2022-09-16 11:00:00,97.79,97.87,97.74,97.8,4483.0,94.2871,94.3643,94.2389,94.2968,4483.0
2022-09-16 11:05:00,97.81,97.93,97.81,97.86,4903.0,94.3064,94.4221,94.3064,94.3546,4903.0
2022-09-16 11:10:00,97.83,97.83,97.71,97.73,3436.0,94.3257,94.3257,94.21,94.2293,3436.0
2022-09-16 11:15:00,97.71,97.99,97.63,97.87,7043.0,94.21,94.48,94.1329,94.3643,7043.0
2022-09-16 11:20:00,97.89,97.89,97.76,97.8,6062.0,94.3835,94.3835,94.2582,94.2968,6062.0
2022-09-16 11:25:00,97.77,97.8,97.74,97.78,10394.0,94.2678,94.2968,94.2389,94.2775,10394.0
2022-09-16 11:30:00,97.75,97.9,97.72,97.9,6817.0,94.2486,94.3932,94.2196,94.3932,6817.0
2022-09-16 11:35:00,97.91,97.91,97.5,97.53,10323.0,94.4028,94.4028,94.0075,94.0364,10323.0
2022-09-16 11:40:00,97.54,97.75,97.53,97.66,7603.0,94.0461,94.2486,94.0364,94.1618,7603.0
2022-09-16 11:45:00,97.63,97.65,97.57,97.65,5510.0,94.1329,94.1521,94.075,94.1521,5510.0
2022-09-16 11:50:00,97.65,97.82,97.63,97.81,7379.0,94.1521,94.316,94.1329,94.3064,7379.0
2022-09-16 11:55:00,97.85,97.97,97.8,97.97,5252.0,94.345,94.4607,94.2968,94.4607,5252.0
2022-09-16 12:00:00,97.97,97.97,97.74,97.77,7083.0,94.4607,94.4607,94.2389,94.2678,7083.0
2022-09-16 12:05:00,97.77,97.85,97.63,97.63,6306.0,94.2678,94.345,94.1329,94.1329,6306.0
2022-09-16 12:10:00,97.64,97.67,97.57,97.57,4732.0,94.1425,94.1714,94.075,94.075,4732.0
2022-09-16 12:15:00,97.56,97.62,97.46,97.52,4226.0,94.0654,94.1232,93.9689,94.0268,4226.0
2022-09-16 12:20:00,97.53,97.53,97.4,97.41,6378.0,94.0364,94.0364,93.9111,93.9207,6378.0
2022-09-16 12:25:00,97.42,97.46,97.31,97.33,6096.0,93.9304,93.9689,93.8243,93.8436,6096.0
2022-09-16 12:30:00,97.35,97.4,97.32,97.37,5461.0,93.8629,93.9111,93.834,93.8822,5461.0
2022-09-16 12:35:00,97.4,97.45,97.31,97.35,4786.0,93.9111,93.9593,93.8243,93.8629,4786.0
2022-09-16 12:40:00,97.39,97.41,97.37,97.37,3201.0,93.9014,93.9207,93.8822,93.8822,3201.0
2022-09-16 12:45:00,97.35,97.41,97.29,97.4,4887.0,93.8629,93.9207,93.805,93.9111,4887.0
2022-09-16 12:50:00,97.38,97.38,97.28,97.28,4246.0,93.8918,93.8918,93.7954,93.7954,4246.0
2022-09-16 12:55:00,97.25,97.36,97.23,97.29,7965.0,93.7665,93.8725,93.7472,93.805,7965.0
2022-09-16 13:00:00,97.28,97.31,97.13,97.13,4552.0,93.7954,93.8243,93.6508,93.6508,4552.0
2022-09-16 13:05:00,97.17,97.17,96.93,97.05,6965.0,93.6893,93.6893,93.4579,93.5736,6965.0
2022-09-16 13:10:00,97.04,97.1,96.93,96.97,20535.0,93.564,93.6218,93.4579,93.4965,20535.0
2022-09-16 13:15:00,96.96,96.98,96.87,96.91,7333.0,93.4869,93.5061,93.4001,93.4386,7333.0
2022-09-16 13:20:00,96.92,96.92,96.85,96.91,6208.0,93.4483,93.4483,93.3808,93.4386,6208.0
2022-09-16 13:25:00,96.92,96.93,96.82,96.89,5564.0,93.4483,93.4579,93.3519,93.4194,5564.0
2022-09-16 13:30:00,96.9,97.09,96.87,96.93,3816.0,93.429,93.6122,93.4001,93.4579,3816.0
2022-09-16 13:35:00,96.91,97.11,96.91,97.07,4903.0,93.4386,93.6315,93.4386,93.5929,4903.0
2022-09-16 13:40:00,97.06,97.09,97.01,97.06,4880.0,93.5833,93.6122,93.5351,93.5833,4880.0
2022-09-16 13:45:00,97.06,97.09,96.94,96.97,4967.0,93.5833,93.6122,93.4676,93.4965,4967.0
2022-09-16 13:50:00,96.94,96.96,96.91,96.91,5869.0,93.4676,93.4869,93.4386,93.4386,5869.0
2022-09-16 13:55:00,96.9,97.0,96.87,96.97,7956.0,93.429,93.5254,93.4001,93.4965,7956.0
2022-09-16 14:00:00,96.93,97.14,96.92,97.12,9871.0,93.4579,93.6604,93.4483,93.6411,9871.0
2022-09-16 14:05:00,97.13,97.17,96.99,97.03,5123.0,93.6508,93.6893,93.5158,93.5543,5123.0
2022-09-16 14:10:00,97.04,97.07,96.78,96.85,19663.0,93.564,93.5929,93.3133,93.3808,19663.0
2022-09-16 14:15:00,96.84,96.95,96.83,96.89,23708.0,93.3711,93.4772,93.3615,93.4194,23708.0
2022-09-16 14:20:00,96.91,96.97,96.85,96.9,16773.0,93.4386,93.4965,93.3808,93.429,16773.0
2022-09-16 14:25:00,96.9,97.24,96.89,97.14,15143.0,93.429,93.7568,93.4194,93.6604,15143.0
2022-09-16 14:30:00,97.11,97.21,97.07,97.18,3112.0,93.6315,93.7279,93.5929,93.699,3112.0
2022-09-16 14:35:00,97.21,97.22,97.02,97.04,12728.0,93.7279,93.7375,93.5447,93.564,12728.0
2022-09-16 14:40:00,97.07,97.07,96.99,97.0,9040.0,93.5929,93.5929,93.5158,93.5254,9040.0
2022-09-16 14:45:00,97.02,97.18,96.99,97.14,32080.0,93.5447,93.699,93.5158,93.6604,32080.0
2022-09-16 14:50:00,97.14,97.19,97.05,97.16,33112.0,93.6604,93.7086,93.5736,93.6797,33112.0
2022-09-16 14:55:00,97.16,97.28,97.14,97.18,19798.0,93.6797,93.7954,93.6604,93.699,19798.0
2022-09-16 15:00:00,97.19,97.31,97.17,97.27,13299.0,93.7086,93.8243,93.6893,93.7857,13299.0
2022-09-16 15:05:00,97.26,97.4,97.25,97.32,26405.0,93.7761,93.9111,93.7665,93.834,26405.0
2022-09-16 15:10:00,97.31,97.31,97.05,97.08,10212.0,93.8243,93.8243,93.5736,93.6026,10212.0
2022-09-16 15:15:00,97.09,97.14,97.02,97.05,8643.0,93.6122,93.6604,93.5447,93.5736,8643.0
2022-09-16 15:20:00,97.09,97.32,97.08,97.18,12178.0,93.6122,93.834,93.6026,93.699,12178.0
2022-09-16 15:25:00,97.16,97.18,97.0,97.06,9659.0,93.6797,93.699,93.5254,93.5833,9659.0
2022-09-16 15:30:00,97.08,97.15,96.92,97.05,10464.0,93.6026,93.67,93.4483,93.5736,10464.0
2022-09-16 15:35:00,97.0,97.15,96.95,97.14,22650.0,93.5254,93.67,93.4772,93.6604,22650.0
2022-09-16 15:40:00,97.15,97.35,97.14,97.25,63933.0,93.67,93.8629,93.6604,93.7665,63933.0
2022-09-16 15:45:00,97.25,97.26,96.97,97.14,39525.0,93.7665,93.7761,93.4965,93.6604,39525.0
2022-09-16 15:50:00,97.12,97.27,96.93,97.18,79985.0,93.6411,93.7857,93.4579,93.699,79985.0
2022-09-16 15:55:00,97.18,97.31,97.15,97.23,137345.0,93.699,93.8243,93.67,93.7472,137345.0
2022-09-19 09:30:00,96.9,97.38,96.76,96.98,37270.0,93.429,93.8918,93.294,93.5061,37270.0
2022-09-19 09:35:00,97.1,97.17,96.91,97.17,15504.0,93.6218,93.6893,93.4386,93.6893,15504.0
2022-09-19 09:40:00,97.18,97.37,97.0,97.23,6092.0,93.699,93.8822,93.5254,93.7472,6092.0
2022-09-19 09:45:00,97.22,97.28,97.03,97.11,5384.0,93.7375,93.7954,93.5543,93.6315,5384.0
2022-09-19 09:50:00,97.1,97.27,97.02,97.04,6097.0,93.6218,93.7857,93.5447,93.564,6097.0
2022-09-19 09:55:00,97.02,97.11,96.97,97.01,9567.0,93.5447,93.6315,93.4965,93.5351,9567.0
2022-09-19 10:00:00,97.0,97.08,96.95,97.03,14761.0,93.5254,93.6026,93.4772,93.5543,14761.0
2022-09-19 10:05:00,97.0,97.14,96.94,97.0,20762.0,93.5254,93.6604,93.4676,93.5254,20762.0
2022-09-19 10:10:00,97.0,97.25,96.96,97.04,19836.0,93.5254,93.7665,93.4869,93.564,19836.0
2022-09-19 10:15:00,97.03,97.09,96.91,96.91,12165.0,93.5543,93.6122,93.4386,93.4386,12165.0
2022-09-19 10:20:00,96.94,96.94,96.59,96.72,25317.0,93.4676,93.4676,93.1301,93.2554,25317.0
2022-09-19 10:25:00,96.75,97.1,96.75,97.08,18136.0,93.2844,93.6218,93.2844,93.6026,18136.0
2022-09-19 10:30:00,97.09,97.17,97.05,97.13,14752.0,93.6122,93.6893,93.5736,93.6508,14752.0
2022-09-19 10:35:00,97.14,97.32,97.14,97.28,5912.0,93.6604,93.834,93.6604,93.7954,5912.0
2022-09-19 10:40:00,97.33,97.43,97.33,97.36,2935.0,93.8436,93.94,93.8436,93.8725,2935.0
2022-09-19 10:45:00,97.38,97.48,97.34,97.4,7815.0,93.8918,93.9882,93.8532,93.9111,7815.0
2022-09-19 10:50:00,97.36,97.38,97.26,97.28,7645.0,93.8725,93.8918,93.7761,93.7954,7645.0
2022-09-19 10:55:00,97.24,97.29,97.22,97.27,4896.0,93.7568,93.805,93.7375,93.7857,4896.0
2022-09-19 11:00:00,97.27,97.38,97.19,97.3,7627.0,93.7857,93.8918,93.7086,93.8147,7627.0
2022-09-19 11:05:00,97.31,97.4,97.3,97.32,5355.0,93.8243,93.9111,93.8147,93.834,5355.0
2022-09-19 11:10:00,97.32,97.35,97.14,97.14,3398.0,93.834,93.8629,93.6604,93.6604,3398.0
2022-09-19 11:15:00,97.18,97.34,97.15,97.22,14271.0,93.699,93.8532,93.67,93.7375,14271.0
2022-09-19 11:20:00,97.21,97.21,97.0,97.0,4311.0,93.7279,93.7279,93.5254,93.5254,4311.0
2022-09-19 11:25:00,97.03,97.06,96.88,96.91,3430.0,93.5543,93.5833,93.4097,93.4386,3430.0
2022-09-19 11:30:00,96.9,96.95,96.82,96.82,9605.0,93.429,93.4772,93.3519,93.3519,9605.0
2022-09-19 11:35:00,96.75,96.76,96.59,96.63,4378.0,93.2844,93.294,93.1301,93.1687,4378.0
2022-09-19 11:40:00,96.58,96.64,96.57,96.59,6571.0,93.1205,93.1783,93.1108,93.1301,6571.0
2022-09-19 11:45:00,96.6,96.73,96.6,96.67,5746.0,93.1397,93.2651,93.1397,93.2072,5746.0
2022-09-19 11:50:00,96.66,96.73,96.63,96.63,4857.0,93.1976,93.2651,93.1687,93.1687,4857.0
2022-09-19 11:55:00,96.67,96.68,96.5,96.53,2854.0,93.2072,93.2169,93.0433,93.0723,2854.0
2022-09-19 12:00:00,96.5,96.56,96.47,96.47,2200.0,93.0433,93.1012,93.0144,93.0144,2200.0
2022-09-19 12:05:00,96.45,96.48,96.3,96.41,4912.0,92.9951,93.024,92.8505,92.9566,4912.0
2022-09-19 12:10:00,96.41,96.45,96.37,96.37,2650.0,92.9566,92.9951,92.918,92.918,2650.0
2022-09-19 12:15:00,96.35,96.47,96.3,96.45,4885.0,92.8987,93.0144,92.8505,92.9951,4885.0
2022-09-19 12:20:00,96.37,96.37,96.28,96.3,2866.0,92.918,92.918,92.8312,92.8505,2866.0
2022-09-19 12:25:00,96.27,96.29,96.15,96.25,4304.0,92.8216,92.8408,92.7059,92.8023,4304.0
2022-09-19 12:30:00,96.25,96.33,96.22,96.32,5171.0,92.8023,92.8794,92.7734,92.8698,5171.0
2022-09-19 12:35:00,96.37,96.51,96.36,96.48,3984.0,92.918,93.053,92.9083,93.024,3984.0
2022-09-19 12:40:00,96.41,96.47,96.37,96.46,2412.0,92.9566,93.0144,92.918,93.0048,2412.0
2022-09-19 12:45:00,96.43,96.47,96.42,96.43,2000.0,92.9758,93.0144,92.9662,92.9758,2000.0
2022-09-19 12:50:00,96.48,96.54,96.47,96.54,1967.0,93.024,93.0819,93.0144,93.0819,1967.0
2022-09-19 12:55:00,96.55,96.56,96.48,96.5,10687.0,93.0915,93.1012,93.024,93.0433,10687.0
2022-09-19 13:00:00,96.5,96.55,96.44,96.47,5190.0,93.0433,93.0915,92.9855,93.0144,5190.0
2022-09-19 13:05:00,96.42,96.5,96.42,96.47,2377.0,92.9662,93.0433,92.9662,93.0144,2377.0
2022-09-19 13:10:00,96.44,96.46,96.41,96.43,4076.0,92.9855,93.0048,92.9566,92.9758,4076.0
2022-09-19 13:15:00,96.42,96.42,96.36,96.4,2458.0,92.9662,92.9662,92.9083,92.9469,2458.0
2022-09-19 13:20:00,96.4,96.49,96.39,96.49,12393.0,92.9469,93.0337,92.9373,93.0337,12393.0
2022-09-19 13:25:00,96.5,96.57,96.47,96.56,5267.0,93.0433,93.1108,93.0144,93.1012,5267.0
2022-09-19 13:30:00,96.56,96.6,96.49,96.49,4070.0,93.1012,93.1397,93.0337,93.0337,4070.0
2022-09-19 13:35:00,96.46,96.53,96.39,96.46,8787.0,93.0048,93.0723,92.9373,93.0048,8787.0
2022-09-19 13:40:00,96.47,96.6,96.47,96.55,8685.0,93.0144,93.1397,93.0144,93.0915,8685.0
2022-09-19 13:45:00,96.53,96.66,96.53,96.56,7413.0,93.0723,93.1976,93.0723,93.1012,7413.0
2022-09-19 13:50:00,96.55,96.62,96.54,96.59,5463.0,93.0915,93.159,93.0819,93.1301,5463.0
2022-09-19 13:55:00,96.61,96.69,96.59,96.63,11435.0,93.1494,93.2265,93.1301,93.1687,11435.0
2022-09-19 14:00:00,96.64,96.67,96.51,96.53,7079.0,93.1783,93.2072,93.053,93.0723,7079.0
2022-09-19 14:05:00,96.53,96.66,96.49,96.65,6452.0,93.0723,93.1976,93.0337,93.188,6452.0
2022-09-19 14:10:00,96.66,96.66,96.49,96.49,4147.0,93.1976,93.1976,93.0337,93.0337,4147.0
2022-09-19 14:15:00,96.48,96.59,96.46,96.46,3873.0,93.024,93.1301,93.0048,93.0048,3873.0
2022-09-19 14:20:00,96.5,96.53,96.32,96.36,5107.0,93.0433,93.0723,92.8698,92.9083,5107.0
2022-09-19 14:25:00,96.36,96.41,96.3,96.39,6393.0,92.9083,92.9566,92.8505,92.9373,6393.0
2022-09-19 14:30:00,96.39,96.46,96.38,96.43,8201.0,92.9373,93.0048,92.9276,92.9758,8201.0
2022-09-19 14:35:00,96.4,96.5,96.38,96.48,7677.0,92.9469,93.0433,92.9276,93.024,7677.0
2022-09-19 14:40:00,96.47,96.5,96.36,96.37,6907.0,93.0144,93.0433,92.9083,92.918,6907.0
2022-09-19 14:45:00,96.37,96.37,96.29,96.3,6207.0,92.918,92.918,92.8408,92.8505,6207.0
2022-09-19 14:50:00,96.3,96.45,96.29,96.44,11264.0,92.8505,92.9951,92.8408,92.9855,11264.0
2022-09-19 14:55:00,96.43,96.54,96.43,96.54,11845.0,92.9758,93.0819,92.9758,93.0819,11845.0
2022-09-19 15:00:00,96.55,96.73,96.52,96.72,42413.0,93.0915,93.2651,93.0626,93.2554,42413.0
2022-09-19 15:05:00,96.69,96.75,96.62,96.72,12595.0,93.2265,93.2844,93.159,93.2554,12595.0
2022-09-19 15:10:00,96.74,96.94,96.69,96.9,46604.0,93.2747,93.4676,93.2265,93.429,46604.0
2022-09-19 15:15:00,96.91,96.92,96.77,96.79,20286.0,93.4386,93.4483,93.3037,93.3229,20286.0
2022-09-19 15:20:00,96.79,96.87,96.77,96.85,11195.0,93.3229,93.4001,93.3037,93.3808,11195.0
2022-09-19 15:25:00,96.86,96.94,96.85,96.88,13841.0,93.3904,93.4676,93.3808,93.4097,13841.0
2022-09-19 15:30:00,96.9,97.05,96.89,97.0,22729.0,93.429,93.5736,93.4194,93.5254,22729.0
2022-09-19 15:35:00,96.99,97.13,96.97,97.09,14821.0,93.5158,93.6508,93.4965,93.6122,14821.0
2022-09-19 15:40:00,97.1,97.18,97.07,97.13,15880.0,93.6218,93.699,93.5929,93.6508,15880.0
2022-09-19 15:45:00,97.13,97.17,97.03,97.07,24991.0,93.6508,93.6893,93.5543,93.5929,24991.0
2022-09-19 15:50:00,97.07,97.11,96.93,97.1,43096.0,93.5929,93.6315,93.4579,93.6218,43096.0
2022-09-19 15:55:00,97.1,97.1,96.92,97.04,179546.0,93.6218,93.6218,93.4483,93.564,179546.0
2022-09-20 09:30:00,96.35,96.62,96.12,96.48,45555.0,92.8987,93.159,92.6769,93.024,45555.0
2022-09-20 09:35:00,96.44,96.45,95.47,95.47,22347.0,92.9855,92.9951,92.0502,92.0502,22347.0
2022-09-20 09:40:00,95.49,95.5,95.13,95.17,20134.0,92.0695,92.0791,91.7224,91.761,20134.0
2022-09-20 09:45:00,95.12,95.27,94.88,94.88,16348.0,91.7128,91.8574,91.4814,91.4814,16348.0
2022-09-20 09:50:00,94.85,94.98,94.63,94.97,22880.0,91.4524,91.5778,91.2403,91.5681,22880.0
2022-09-20 09:55:00,94.95,95.04,94.88,94.9,17241.0,91.5488,91.6356,91.4814,91.5006,17241.0
2022-09-20 10:00:00,94.89,95.18,94.85,95.11,14683.0,91.491,91.7706,91.4524,91.7031,14683.0
2022-09-20 10:05:00,95.08,95.34,95.04,95.21,16455.0,91.6742,91.9249,91.6356,91.7995,16455.0
2022-09-20 10:10:00,95.23,95.23,94.77,94.94,17849.0,91.8188,91.8188,91.3753,91.5392,17849.0
2022-09-20 10:15:00,94.94,94.97,94.79,94.79,19054.0,91.5392,91.5681,91.3946,91.3946,19054.0
2022-09-20 10:20:00,94.77,94.94,94.75,94.78,28573.0,91.3753,91.5392,91.356,91.3849,28573.0
2022-09-20 10:25:00,94.79,94.99,94.74,94.92,37060.0,91.3946,91.5874,91.3464,91.5199,37060.0
2022-09-20 10:30:00,94.93,94.98,94.87,94.91,26115.0,91.5296,91.5778,91.4717,91.5103,26115.0
2022-09-20 10:35:00,94.89,94.92,94.78,94.9,15994.0,91.491,91.5199,91.3849,91.5006,15994.0
2022-09-20 10:40:00,94.92,94.98,94.79,94.97,33956.0,91.5199,91.5778,91.3946,91.5681,33956.0
2022-09-20 10:45:00,94.94,94.94,94.73,94.85,14780.0,91.5392,91.5392,91.3367,91.4524,14780.0
2022-09-20 10:50:00,94.84,94.94,94.82,94.82,13564.0,91.4428,91.5392,91.4235,91.4235,13564.0
2022-09-20 10:55:00,94.83,94.91,94.79,94.89,16219.0,91.4331,91.5103,91.3946,91.491,16219.0
2022-09-20 11:00:00,94.88,94.91,94.79,94.8,18129.0,91.4814,91.5103,91.3946,91.4042,18129.0
2022-09-20 11:05:00,94.83,94.92,94.76,94.89,30013.0,91.4331,91.5199,91.3657,91.491,30013.0
2022-09-20 11:10:00,94.88,94.88,94.75,94.78,10819.0,91.4814,91.4814,91.356,91.3849,10819.0
2022-09-20 11:15:00,94.79,94.79,94.66,94.71,8988.0,91.3946,91.3946,91.2692,91.3174,8988.0
2022-09-20 11:20:00,94.69,94.8,94.66,94.75,16176.0,91.2982,91.4042,91.2692,91.356,16176.0
2022-09-20 11:25:00,94.74,94.77,94.67,94.68,15276.0,91.3464,91.3753,91.2789,91.2885,15276.0
2022-09-20 11:30:00,94.69,94.76,94.57,94.67,18209.0,91.2982,91.3657,91.1825,91.2789,18209.0
2022-09-20 11:35:00,94.66,94.67,94.43,94.47,7626.0,91.2692,91.2789,91.0475,91.086,7626.0
2022-09-20 11:40:00,94.46,94.51,94.43,94.46,14034.0,91.0764,91.1246,91.0475,91.0764,14034.0
2022-09-20 11:45:00,94.46,94.51,94.41,94.46,13266.0,91.0764,91.1246,91.0282,91.0764,13266.0
2022-09-20 11:50:00,94.44,94.72,94.4,94.66,43206.0,91.0571,91.3271,91.0186,91.2692,43206.0
2022-09-20 11:55:00,94.66,94.78,94.66,94.71,14812.0,91.2692,91.3849,91.2692,91.3174,14812.0
2022-09-20 12:00:00,94.76,94.92,94.75,94.92,8721.0,91.3657,91.5199,91.356,91.5199,8721.0
2022-09-20 12:05:00,94.94,94.94,94.83,94.91,6722.0,91.5392,91.5392,91.4331,91.5103,6722.0
2022-09-20 12:10:00,94.91,94.97,94.82,94.87,6001.0,91.5103,91.5681,91.4235,91.4717,6001.0
2022-09-20 12:15:00,94.85,94.88,94.76,94.8,14223.0,91.4524,91.4814,91.3657,91.4042,14223.0
2022-09-20 12:20:00,94.81,94.87,94.7,94.71,5752.0,91.4139,91.4717,91.3078,91.3174,5752.0
2022-09-20 12:25:00,94.71,94.71,94.56,94.57,7324.0,91.3174,91.3174,91.1728,91.1825,7324.0
2022-09-20 12:30:00,94.56,94.59,94.34,94.38,10774.0,91.1728,91.2017,90.9607,90.9993,10774.0
2022-09-20 12:35:00,94.38,94.41,94.23,94.25,9017.0,90.9993,91.0282,90.8546,90.8739,9017.0
2022-09-20 12:40:00,94.23,94.27,94.18,94.24,7973.0,90.8546,90.8932,90.8064,90.8643,7973.0
2022-09-20 12:45:00,94.22,94.34,94.21,94.33,14412.0,90.845,90.9607,90.8354,90.9511,14412.0
2022-09-20 12:50:00,94.33,94.33,94.19,94.27,10664.0,90.9511,90.9511,90.8161,90.8932,10664.0
2022-09-20 12:55:00,94.27,94.31,94.19,94.27,29117.0,90.8932,90.9318,90.8161,90.8932,29117.0
2022-09-20 13:00:00,94.26,94.29,94.2,94.22,8639.0,90.8836,90.9125,90.8257,90.845,8639.0
2022-09-20 13:05:00,94.18,94.18,94.02,94.04,13450.0,90.8064,90.8064,90.6522,90.6714,13450.0
2022-09-20 13:10:00,94.07,94.15,94.02,94.15,12618.0,90.7004,90.7775,90.6522,90.7775,12618.0
2022-09-20 13:15:00,94.13,94.17,94.05,94.13,39872.0,90.7582,90.7968,90.6811,90.7582,39872.0
2022-09-20 13:20:00,94.13,94.28,94.11,94.25,10049.0,90.7582,90.9028,90.7389,90.8739,10049.0
2022-09-20 13:25:00,94.24,94.24,93.99,94.05,20316.0,90.8643,90.8643,90.6232,90.6811,20316.0
2022-09-20 13:30:00,94.02,94.09,93.98,93.98,8742.0,90.6522,90.7197,90.6136,90.6136,8742.0
2022-09-20 13:35:00,93.97,94.09,93.96,94.08,8380.0,90.604,90.7197,90.5943,90.71,8380.0
2022-09-20 13:40:00,94.09,94.2,94.07,94.16,10093.0,90.7197,90.8257,90.7004,90.7871,10093.0
2022-09-20 13:45:00,94.16,94.2,94.0,94.01,10221.0,90.7871,90.8257,90.6329,90.6425,10221.0
2022-09-20 13:50:00,94.0,94.0,93.84,93.91,16276.0,90.6329,90.6329,90.4786,90.5461,16276.0
2022-09-20 13:55:00,93.89,93.9,93.78,93.81,8640.0,90.5268,90.5365,90.4208,90.4497,8640.0
2022-09-20 14:00:00,93.82,94.0,93.82,93.97,20420.0,90.4593,90.6329,90.4593,90.604,20420.0
2022-09-20 14:05:00,93.97,94.1,93.97,94.08,21816.0,90.604,90.7293,90.604,90.71,21816.0
2022-09-20 14:10:00,94.08,94.08,93.92,94.0,12917.0,90.71,90.71,90.5557,90.6329,12917.0
2022-09-20 14:15:00,94.01,94.17,93.96,94.17,30972.0,90.6425,90.7968,90.5943,90.7968,30972.0
2022-09-20 14:20:00,94.2,94.43,94.2,94.41,7888.0,90.8257,91.0475,90.8257,91.0282,7888.0
2022-09-20 14:25:00,94.4,94.46,94.34,94.42,10987.0,91.0186,91.0764,90.9607,91.0378,10987.0
2022-09-20 14:30:00,94.36,94.38,94.27,94.3,10489.0,90.98,90.9993,90.8932,90.9221,10489.0
2022-09-20 14:35:00,94.32,94.34,94.17,94.2,15100.0,90.9414,90.9607,90.7968,90.8257,15100.0
2022-09-20 14:40:00,94.22,94.23,94.03,94.18,9822.0,90.845,90.8546,90.6618,90.8064,9822.0
2022-09-20 14:45:00,94.18,94.55,94.17,94.5,18438.0,90.8064,91.1632,90.7968,91.115,18438.0
2022-09-20 14:50:00,94.51,94.52,94.36,94.41,19356.0,91.1246,91.1343,90.98,91.0282,19356.0
2022-09-20 14:55:00,94.42,94.68,94.4,94.65,18469.0,91.0378,91.2885,91.0186,91.2596,18469.0
2022-09-20 15:00:00,94.65,94.74,94.58,94.58,19827.0,91.2596,91.3464,91.1921,91.1921,19827.0
2022-09-20 15:05:00,94.59,94.61,94.46,94.49,12478.0,91.2017,91.221,91.0764,91.1053,12478.0
2022-09-20 15:10:00,94.48,94.61,94.47,94.56,15046.0,91.0957,91.221,91.086,91.1728,15046.0
2022-09-20 15:15:00,94.56,94.65,94.53,94.64,76358.0,91.1728,91.2596,91.1439,91.25,76358.0
2022-09-20 15:20:00,94.65,94.84,94.65,94.79,17139.0,91.2596,91.4428,91.2596,91.3946,17139.0
2022-09-20 15:25:00,94.79,94.84,94.74,94.78,12435.0,91.3946,91.4428,91.3464,91.3849,12435.0
2022-09-20 15:30:00,94.77,94.82,94.62,94.82,31110.0,91.3753,91.4235,91.2307,91.4235,31110.0
2022-09-20 15:35:00,94.81,95.02,94.79,94.99,16782.0,91.4139,91.6163,91.3946,91.5874,16782.0
2022-09-20 15:40:00,95.0,95.03,94.93,95.0,27022.0,91.5971,91.626,91.5296,91.5971,27022.0
2022-09-20 15:45:00,95.01,95.04,94.83,94.86,33323.0,91.6067,91.6356,91.4331,91.4621,33323.0
2022-09-20 15:50:00,94.87,94.93,94.74,94.89,48284.0,91.4717,91.5296,91.3464,91.491,48284.0
2022-09-20 15:55:00,94.89,94.94,94.79,94.88,149722.0,91.491,91.5392,91.3946,91.4814,149722.0
2022-09-21 09:30:00,95.52,96.11,95.34,95.55,76029.0,92.0984,92.6673,91.9249,92.1274,76029.0
2022-09-21 09:35:00,95.57,95.66,95.31,95.34,25299.0,92.1466,92.2334,91.896,91.9249,25299.0
2022-09-21 09:40:00,95.34,95.4,95.11,95.11,24624.0,91.9249,91.9827,91.7031,91.7031,24624.0
2022-09-21 09:45:00,95.06,95.5,95.05,95.48,25875.0,91.6549,92.0791,91.6453,92.0599,25875.0
2022-09-21 09:50:00,95.48,95.53,95.44,95.45,22547.0,92.0599,92.1081,92.0213,92.0309,22547.0
2022-09-21 09:55:00,95.45,95.65,95.37,95.62,130490.0,92.0309,92.2238,91.9538,92.1948,130490.0
2022-09-21 10:00:00,95.64,95.74,95.59,95.74,18044.0,92.2141,92.3106,92.1659,92.3106,18044.0
2022-09-21 10:05:00,95.73,95.82,95.64,95.82,16210.0,92.3009,92.3877,92.2141,92.3877,16210.0
2022-09-21 10:10:00,95.81,96.03,95.81,96.03,20826.0,92.378,92.5902,92.378,92.5902,20826.0
2022-09-21 10:15:00,96.02,96.02,95.92,95.92,16460.0,92.5805,92.5805,92.4841,92.4841,16460.0
2022-09-21 10:20:00,95.93,95.96,95.75,95.83,22855.0,92.4937,92.5227,92.3202,92.3973,22855.0
2022-09-21 10:25:00,95.82,95.9,95.69,95.87,14679.0,92.3877,92.4648,92.2623,92.4359,14679.0
2022-09-21 10:30:00,95.88,95.88,95.62,95.65,11918.0,92.4455,92.4455,92.1948,92.2238,11918.0
2022-09-21 10:35:00,95.66,95.73,95.63,95.69,11536.0,92.2334,92.3009,92.2045,92.2623,11536.0
2022-09-21 10:40:00,95.66,95.71,95.64,95.65,11903.0,92.2334,92.2816,92.2141,92.2238,11903.0
2022-09-21 10:45:00,95.67,95.77,95.66,95.69,8107.0,92.2431,92.3395,92.2334,92.2623,8107.0
2022-09-21 10:50:00,95.69,95.77,95.62,95.68,11821.0,92.2623,92.3395,92.1948,92.2527,11821.0
2022-09-21 10:55:00,95.69,95.7,95.57,95.7,10983.0,92.2623,92.272,92.1466,92.272,10983.0
2022-09-21 11:00:00,95.7,95.76,95.59,95.6,13267.0,92.272,92.3298,92.1659,92.1756,13267.0
2022-09-21 11:05:00,95.61,95.65,95.48,95.51,18055.0,92.1852,92.2238,92.0599,92.0888,18055.0
2022-09-21 11:10:00,95.5,95.52,95.43,95.51,13574.0,92.0791,92.0984,92.0117,92.0888,13574.0
2022-09-21 11:15:00,95.51,95.51,95.24,95.24,7904.0,92.0888,92.0888,91.8285,91.8285,7904.0
2022-09-21 11:20:00,95.23,95.25,95.16,95.22,9166.0,91.8188,91.8381,91.7513,91.8092,9166.0
2022-09-21 11:25:00,95.21,95.4,95.2,95.38,11145.0,91.7995,91.9827,91.7899,91.9634,11145.0
2022-09-21 11:30:00,95.37,95.41,95.34,95.36,9068.0,91.9538,91.9924,91.9249,91.9442,9068.0
2022-09-21 11:35:00,95.37,95.4,95.32,95.34,6883.0,91.9538,91.9827,91.9056,91.9249,6883.0
2022-09-21 11:40:00,95.33,95.41,95.31,95.33,10230.0,91.9152,91.9924,91.896,91.9152,10230.0
2022-09-21 11:45:00,95.35,95.38,95.26,95.3,6267.0,91.9345,91.9634,91.8477,91.8863,6267.0
2022-09-21 11:50:00,95.3,95.37,95.23,95.33,9673.0,91.8863,91.9538,91.8188,91.9152,9673.0
2022-09-21 11:55:00,95.32,95.34,95.28,95.34,6783.0,91.9056,91.9249,91.867,91.9249,6783.0
2022-09-21 12:00:00,95.28,95.31,95.25,95.31,8212.0,91.867,91.896,91.8381,91.896,8212.0
2022-09-21 12:05:00,95.31,95.38,95.29,95.34,8609.0,91.896,91.9634,91.8767,91.9249,8609.0
2022-09-21 12:10:00,95.34,95.39,95.34,95.35,5447.0,91.9249,91.9731,91.9249,91.9345,5447.0
2022-09-21 12:15:00,95.35,95.36,95.28,95.34,10360.0,91.9345,91.9442,91.867,91.9249,10360.0
2022-09-21 12:20:00,95.33,95.33,95.25,95.29,6368.0,91.9152,91.9152,91.8381,91.8767,6368.0
2022-09-21 12:25:00,95.29,95.39,95.26,95.38,6882.0,91.8767,91.9731,91.8477,91.9634,6882.0
2022-09-21 12:30:00,95.39,95.44,95.35,95.44,4893.0,91.9731,92.0213,91.9345,92.0213,4893.0
2022-09-21 12:35:00,95.45,95.49,95.34,95.38,8425.0,92.0309,92.0695,91.9249,91.9634,8425.0
2022-09-21 12:40:00,95.39,95.4,95.32,95.36,4661.0,91.9731,91.9827,91.9056,91.9442,4661.0
2022-09-21 12:45:00,95.36,95.36,95.27,95.3,8276.0,91.9442,91.9442,91.8574,91.8863,8276.0
2022-09-21 12:50:00,95.32,95.32,95.24,95.26,4600.0,91.9056,91.9056,91.8285,91.8477,4600.0
2022-09-21 12:55:00,95.26,95.3,95.25,95.28,10094.0,91.8477,91.8863,91.8381,91.867,10094.0
2022-09-21 13:00:00,95.26,95.31,95.26,95.3,5065.0,91.8477,91.896,91.8477,91.8863,5065.0
2022-09-21 13:05:00,95.3,95.35,95.29,95.31,12484.0,91.8863,91.9345,91.8767,91.896,12484.0
2022-09-21 13:10:00,95.3,95.33,95.25,95.33,8668.0,91.8863,91.9152,91.8381,91.9152,8668.0
2022-09-21 13:15:00,95.32,95.34,95.24,95.26,11898.0,91.9056,91.9249,91.8285,91.8477,11898.0
2022-09-21 13:20:00,95.26,95.27,95.21,95.22,13882.0,91.8477,91.8574,91.7995,91.8092,13882.0
2022-09-21 13:25:00,95.21,95.28,95.21,95.27,15277.0,91.7995,91.867,91.7995,91.8574,15277.0
2022-09-21 13:30:00,95.28,95.33,95.28,95.31,10040.0,91.867,91.9152,91.867,91.896,10040.0
2022-09-21 13:35:00,95.31,95.35,95.28,95.31,11578.0,91.896,91.9345,91.867,91.896,11578.0
2022-09-21 13:40:00,95.32,95.37,95.28,95.29,15426.0,91.9056,91.9538,91.867,91.8767,15426.0
2022-09-21 13:45:00,95.29,95.3,95.2,95.26,11838.0,91.8767,91.8863,91.7899,91.8477,11838.0
2022-09-21 13:50:00,95.25,95.3,95.24,95.25,11862.0,91.8381,91.8863,91.8285,91.8381,11862.0
2022-09-21 13:55:00,95.24,95.32,95.14,95.32,20636.0,91.8285,91.9056,91.732,91.9056,20636.0
2022-09-21 14:00:00,95.28,95.28,94.35,94.35,52294.0,91.867,91.867,90.9703,90.9703,52294.0
2022-09-21 14:05:00,94.27,94.86,94.27,94.76,52595.0,90.8932,91.4621,90.8932,91.3657,52595.0
2022-09-21 14:10:00,94.71,94.81,94.17,94.19,37433.0,91.3174,91.4139,90.7968,90.8161,37433.0
2022-09-21 14:15:00,94.15,94.46,94.12,94.44,34502.0,90.7775,91.0764,90.7486,91.0571,34502.0
2022-09-21 14:20:00,94.41,94.54,94.35,94.54,18839.0,91.0282,91.1535,90.9703,91.1535,18839.0
2022-09-21 14:25:00,94.53,94.65,94.32,94.37,19551.0,91.1439,91.2596,90.9414,90.9896,19551.0
2022-09-21 14:30:00,94.35,94.96,94.18,94.9,34595.0,90.9703,91.5585,90.8064,91.5006,34595.0
2022-09-21 14:35:00,94.88,95.03,94.64,94.81,33181.0,91.4814,91.626,91.25,91.4139,33181.0
2022-09-21 14:40:00,94.84,95.73,94.69,95.68,74204.0,91.4428,92.3009,91.2982,92.2527,74204.0
2022-09-21 14:45:00,95.72,95.89,95.06,95.16,55802.0,92.2913,92.4552,91.6549,91.7513,55802.0
2022-09-21 14:50:00,95.15,95.26,94.97,95.23,81682.0,91.7417,91.8477,91.5681,91.8188,81682.0
2022-09-21 14:55:00,95.24,95.33,95.0,95.22,72448.0,91.8285,91.9152,91.5971,91.8092,72448.0
2022-09-21 15:00:00,95.27,95.41,95.04,95.13,24951.0,91.8574,91.9924,91.6356,91.7224,24951.0
2022-09-21 15:05:00,95.13,95.29,94.85,94.9,22136.0,91.7224,91.8767,91.4524,91.5006,22136.0
2022-09-21 15:10:00,94.84,94.93,94.18,94.93,28679.0,91.4428,91.5296,90.8064,91.5296,28679.0
2022-09-21 15:15:00,94.97,95.11,94.75,94.8,23241.0,91.5681,91.7031,91.356,91.4042,23241.0
2022-09-21 15:20:00,94.76,94.78,94.54,94.67,38407.0,91.3657,91.3849,91.1535,91.2789,38407.0
2022-09-21 15:25:00,94.67,94.69,94.23,94.25,95557.0,91.2789,91.2982,90.8546,90.8739,95557.0
2022-09-21 15:30:00,94.22,94.5,94.01,94.42,58404.0,90.845,91.115,90.6425,91.0378,58404.0
2022-09-21 15:35:00,94.42,94.42,93.98,94.06,66442.0,91.0378,91.0378,90.6136,90.6907,66442.0
2022-09-21 15:40:00,94.03,94.12,93.62,93.63,99203.0,90.6618,90.7486,90.2665,90.2761,99203.0
2022-09-21 15:45:00,93.64,93.88,93.56,93.79,171409.0,90.2858,90.5172,90.2086,90.4304,171409.0
2022-09-21 15:50:00,93.79,94.11,93.79,93.98,163560.0,90.4304,90.7389,90.4304,90.6136,163560.0
2022-09-21 15:55:00,93.97,94.0,93.61,93.61,280218.0,90.604,90.6329,90.2568,90.2568,280218.0
2022-09-22 09:30:00,93.46,94.0,93.4,93.8,36454.0,90.1122,90.6329,90.0544,90.44,36454.0
2022-09-22 09:35:00,93.76,94.0,93.57,93.62,31086.0,90.4015,90.6329,90.2183,90.2665,31086.0
2022-09-22 09:40:00,93.66,93.7,93.41,93.61,33798.0,90.3051,90.3436,90.064,90.2568,33798.0
2022-09-22 09:45:00,93.58,93.65,93.45,93.55,20692.0,90.2279,90.2954,90.1026,90.199,20692.0
2022-09-22 09:50:00,93.55,93.68,93.51,93.6,21617.0,90.199,90.3243,90.1604,90.2472,21617.0
2022-09-22 09:55:00,93.57,93.65,93.43,93.46,32341.0,90.2183,90.2954,90.0833,90.1122,32341.0
2022-09-22 10:00:00,93.43,93.47,93.1,93.3,23394.0,90.0833,90.1219,89.7651,89.958,23394.0
2022-09-22 10:05:00,93.26,93.53,93.26,93.5,24604.0,89.9194,90.1797,89.9194,90.1508,24604.0
2022-09-22 10:10:00,93.49,93.69,93.39,93.63,22415.0,90.1411,90.334,90.0447,90.2761,22415.0
2022-09-22 10:15:00,93.71,93.72,93.56,93.59,19274.0,90.3533,90.3629,90.2086,90.2376,19274.0
2022-09-22 10:20:00,93.57,93.69,93.56,93.65,20459.0,90.2183,90.334,90.2086,90.2954,20459.0
2022-09-22 10:25:00,93.64,93.85,93.62,93.74,17378.0,90.2858,90.4883,90.2665,90.3822,17378.0
2022-09-22 10:30:00,93.73,93.87,93.53,93.65,18194.0,90.3726,90.5075,90.1797,90.2954,18194.0
2022-09-22 10:35:00,93.67,93.82,93.63,93.8,12356.0,90.3147,90.4593,90.2761,90.44,12356.0
2022-09-22 10:40:00,93.79,93.82,93.59,93.71,15630.0,90.4304,90.4593,90.2376,90.3533,15630.0
2022-09-22 10:45:00,93.7,93.82,93.61,93.75,15788.0,90.3436,90.4593,90.2568,90.3918,15788.0
2022-09-22 10:50:00,93.72,93.73,93.6,93.72,43606.0,90.3629,90.3726,90.2472,90.3629,43606.0
2022-09-22 10:55:00,93.63,93.65,93.42,93.46,12875.0,90.2761,90.2954,90.0737,90.1122,12875.0
2022-09-22 11:00:00,93.47,93.52,93.34,93.36,16698.0,90.1219,90.1701,89.9965,90.0158,16698.0
2022-09-22 11:05:00,93.36,93.42,93.18,93.18,20546.0,90.0158,90.0737,89.8423,89.8423,20546.0
2022-09-22 11:10:00,93.16,93.18,92.97,93.16,13348.0,89.823,89.8423,89.6398,89.823,13348.0
2022-09-22 11:15:00,93.16,93.42,93.16,93.38,11783.0,89.823,90.0737,89.823,90.0351,11783.0
2022-09-22 11:20:00,93.32,93.43,93.25,93.42,15730.0,89.9772,90.0833,89.9097,90.0737,15730.0
2022-09-22 11:25:00,93.43,93.54,93.27,93.52,19279.0,90.0833,90.1894,89.929,90.1701,19279.0
2022-09-22 11:30:00,93.53,93.69,93.47,93.56,11278.0,90.1797,90.334,90.1219,90.2086,11278.0
2022-09-22 11:35:00,93.56,93.62,93.5,93.6,10570.0,90.2086,90.2665,90.1508,90.2472,10570.0
2022-09-22 11:40:00,93.59,93.63,93.45,93.55,5107.0,90.2376,90.2761,90.1026,90.199,5107.0
2022-09-22 11:45:00,93.53,93.86,93.53,93.8,6604.0,90.1797,90.4979,90.1797,90.44,6604.0
2022-09-22 11:50:00,93.75,93.85,93.68,93.71,6475.0,90.3918,90.4883,90.3243,90.3533,6475.0
2022-09-22 11:55:00,93.7,93.74,93.57,93.61,5795.0,90.3436,90.3822,90.2183,90.2568,5795.0
2022-09-22 12:00:00,93.61,93.76,93.6,93.69,5568.0,90.2568,90.4015,90.2472,90.334,5568.0
2022-09-22 12:05:00,93.7,93.78,93.65,93.77,4385.0,90.3436,90.4208,90.2954,90.4111,4385.0
2022-09-22 12:10:00,93.78,93.78,93.63,93.66,4492.0,90.4208,90.4208,90.2761,90.3051,4492.0
2022-09-22 12:15:00,93.67,93.82,93.67,93.78,8429.0,90.3147,90.4593,90.3147,90.4208,8429.0
2022-09-22 12:20:00,93.78,93.91,93.62,93.89,33336.0,90.4208,90.5461,90.2665,90.5268,33336.0
2022-09-22 12:25:00,93.83,93.87,93.66,93.68,4371.0,90.469,90.5075,90.3051,90.3243,4371.0
2022-09-22 12:30:00,93.68,93.7,93.59,93.62,8928.0,90.3243,90.3436,90.2376,90.2665,8928.0
2022-09-22 12:35:00,93.62,93.8,93.62,93.79,5351.0,90.2665,90.44,90.2665,90.4304,5351.0
2022-09-22 12:40:00,93.77,93.79,93.55,93.59,27285.0,90.4111,90.4304,90.199,90.2376,27285.0
2022-09-22 12:45:00,93.6,93.89,93.6,93.72,11157.0,90.2472,90.5268,90.2472,90.3629,11157.0
2022-09-22 12:50:00,93.72,93.88,93.72,93.74,8404.0,90.3629,90.5172,90.3629,90.3822,8404.0
2022-09-22 12:55:00,93.74,93.81,93.69,93.72,3600.0,90.3822,90.4497,90.334,90.3629,3600.0
2022-09-22 13:00:00,93.75,93.75,93.65,93.66,4588.0,90.3918,90.3918,90.2954,90.3051,4588.0
2022-09-22 13:05:00,93.7,93.76,93.61,93.64,4861.0,90.3436,90.4015,90.2568,90.2858,4861.0
2022-09-22 13:10:00,93.63,93.7,93.61,93.67,5481.0,90.2761,90.3436,90.2568,90.3147,5481.0
2022-09-22 13:15:00,93.65,93.66,93.54,93.59,4480.0,90.2954,90.3051,90.1894,90.2376,4480.0
2022-09-22 13:20:00,93.57,93.64,93.56,93.63,3366.0,90.2183,90.2858,90.2086,90.2761,3366.0
2022-09-22 13:25:00,93.64,93.82,93.64,93.82,9799.0,90.2858,90.4593,90.2858,90.4593,9799.0
2022-09-22 13:30:00,93.79,93.85,93.72,93.75,8990.0,90.4304,90.4883,90.3629,90.3918,8990.0
2022-09-22 13:35:00,93.76,93.8,93.69,93.7,7170.0,90.4015,90.44,90.334,90.3436,7170.0
2022-09-22 13:40:00,93.67,93.72,93.62,93.62,3399.0,90.3147,90.3629,90.2665,90.2665,3399.0
2022-09-22 13:45:00,93.6,93.75,93.6,93.73,8059.0,90.2472,90.3918,90.2472,90.3726,8059.0
2022-09-22 13:50:00,93.75,93.84,93.73,93.81,12407.0,90.3918,90.4786,90.3726,90.4497,12407.0
2022-09-22 13:55:00,93.81,93.89,93.76,93.84,9572.0,90.4497,90.5268,90.4015,90.4786,9572.0
2022-09-22 14:00:00,93.81,93.92,93.76,93.78,8781.0,90.4497,90.5557,90.4015,90.4208,8781.0
2022-09-22 14:05:00,93.75,93.88,93.72,93.73,13119.0,90.3918,90.5172,90.3629,90.3726,13119.0
2022-09-22 14:10:00,93.75,93.77,93.65,93.68,11801.0,90.3918,90.4111,90.2954,90.3243,11801.0
2022-09-22 14:15:00,93.68,93.72,93.65,93.68,9440.0,90.3243,90.3629,90.2954,90.3243,9440.0
2022-09-22 14:20:00,93.68,93.7,93.53,93.54,9627.0,90.3243,90.3436,90.1797,90.1894,9627.0
2022-09-22 14:25:00,93.51,93.73,93.51,93.73,22822.0,90.1604,90.3726,90.1604,90.3726,22822.0
2022-09-22 14:30:00,93.74,93.74,93.65,93.65,7700.0,90.3822,90.3822,90.2954,90.2954,7700.0
2022-09-22 14:35:00,93.64,93.76,93.58,93.72,6266.0,90.2858,90.4015,90.2279,90.3629,6266.0
2022-09-22 14:40:00,93.76,93.85,93.73,93.85,6833.0,90.4015,90.4883,90.3726,90.4883,6833.0
2022-09-22 14:45:00,93.82,93.84,93.7,93.76,8422.0,90.4593,90.4786,90.3436,90.4015,8422.0
2022-09-22 14:50:00,93.78,94.07,93.78,93.98,9223.0,90.4208,90.7004,90.4208,90.6136,9223.0
2022-09-22 14:55:00,93.99,94.07,93.96,93.98,8590.0,90.6232,90.7004,90.5943,90.6136,8590.0
2022-09-22 15:00:00,94.02,94.16,94.0,94.13,20789.0,90.6522,90.7871,90.6329,90.7582,20789.0
2022-09-22 15:05:00,94.15,94.22,94.07,94.09,10241.0,90.7775,90.845,90.7004,90.7197,10241.0
2022-09-22 15:10:00,94.11,94.3,94.1,94.3,7623.0,90.7389,90.9221,90.7293,90.9221,7623.0
2022-09-22 15:15:00,94.28,94.28,94.09,94.11,8813.0,90.9028,90.9028,90.7197,90.7389,8813.0
2022-09-22 15:20:00,94.14,94.14,93.96,93.98,8813.0,90.7679,90.7679,90.5943,90.6136,8813.0
2022-09-22 15:25:00,93.96,94.06,93.85,94.03,16087.0,90.5943,90.6907,90.4883,90.6618,16087.0
2022-09-22 15:30:00,94.04,94.19,94.03,94.17,20398.0,90.6714,90.8161,90.6618,90.7968,20398.0
2022-09-22 15:35:00,94.17,94.28,94.15,94.23,11988.0,90.7968,90.9028,90.7775,90.8546,11988.0
2022-09-22 15:40:00,94.25,94.37,94.2,94.3,18562.0,90.8739,90.9896,90.8257,90.9221,18562.0
2022-09-22 15:45:00,94.3,94.55,94.28,94.5,22988.0,90.9221,91.1632,90.9028,91.115,22988.0
2022-09-22 15:50:00,94.49,94.5,94.23,94.26,77387.0,91.1053,91.115,90.8546,90.8836,77387.0
2022-09-22 15:55:00,94.26,94.33,93.96,94.04,328616.0,90.8836,90.9511,90.5943,90.6714,328616.0
2022-09-23 09:30:00,93.46,93.79,93.23,93.78,41236.0,90.1122,90.4304,89.8905,90.4208,41236.0
2022-09-23 09:35:00,93.74,93.87,93.6,93.73,11912.0,90.3822,90.5075,90.2472,90.3726,11912.0
2022-09-23 09:40:00,93.7,93.94,93.57,93.83,15960.0,90.3436,90.575,90.2183,90.469,15960.0
2022-09-23 09:45:00,93.77,93.95,93.55,93.59,16733.0,90.4111,90.5847,90.199,90.2376,16733.0
2022-09-23 09:50:00,93.58,93.64,93.42,93.64,18354.0,90.2279,90.2858,90.0737,90.2858,18354.0
2022-09-23 09:55:00,93.58,93.7,93.48,93.52,10964.0,90.2279,90.3436,90.1315,90.1701,10964.0
2022-09-23 10:00:00,93.53,93.59,93.39,93.45,15156.0,90.1797,90.2376,90.0447,90.1026,15156.0
2022-09-23 10:05:00,93.47,93.52,93.33,93.41,10942.0,90.1219,90.1701,89.9869,90.064,10942.0
2022-09-23 10:10:00,93.42,93.51,93.24,93.29,15557.0,90.0737,90.1604,89.9001,89.9483,15557.0
2022-09-23 10:15:00,93.31,93.38,93.17,93.29,31476.0,89.9676,90.0351,89.8326,89.9483,31476.0
2022-09-23 10:20:00,93.28,93.28,93.11,93.19,14818.0,89.9387,89.9387,89.7748,89.8519,14818.0
2022-09-23 10:25:00,93.16,93.46,93.12,93.42,13851.0,89.823,90.1122,89.7844,90.0737,13851.0
2022-09-23 10:30:00,93.36,93.44,93.12,93.12,10048.0,90.0158,90.0929,89.7844,89.7844,10048.0
2022-09-23 10:35:00,93.15,93.18,93.06,93.18,17741.0,89.8133,89.8423,89.7265,89.8423,17741.0
2022-09-23 10:40:00,93.15,93.24,93.14,93.2,9672.0,89.8133,89.9001,89.8037,89.8615,9672.0
2022-09-23 10:45:00,93.21,93.25,93.06,93.06,10257.0,89.8712,89.9097,89.7265,89.7265,10257.0
2022-09-23 10:50:00,93.05,93.14,92.93,93.13,20680.0,89.7169,89.8037,89.6012,89.794,20680.0
2022-09-23 10:55:00,93.12,93.23,92.87,92.91,17541.0,89.7844,89.8905,89.5434,89.5819,17541.0
2022-09-23 11:00:00,92.89,92.96,92.82,92.91,14160.0,89.5626,89.6301,89.4951,89.5819,14160.0
2022-09-23 11:05:00,92.89,93.14,92.89,93.07,8770.0,89.5626,89.8037,89.5626,89.7362,8770.0
2022-09-23 11:10:00,93.07,93.14,92.95,92.95,12007.0,89.7362,89.8037,89.6205,89.6205,12007.0
2022-09-23 11:15:00,92.93,93.15,92.93,93.15,11772.0,89.6012,89.8133,89.6012,89.8133,11772.0
2022-09-23 11:20:00,93.14,93.25,93.09,93.18,12782.0,89.8037,89.9097,89.7555,89.8423,12782.0
2022-09-23 11:25:00,93.19,93.2,92.96,93.05,9446.0,89.8519,89.8615,89.6301,89.7169,9446.0
2022-09-23 11:30:00,93.09,93.13,93.05,93.09,6806.0,89.7555,89.794,89.7169,89.7555,6806.0
2022-09-23 11:35:00,93.09,93.12,92.99,93.02,8701.0,89.7555,89.7844,89.6591,89.688,8701.0
2022-09-23 11:40:00,93.01,93.05,92.81,92.81,10860.0,89.6783,89.7169,89.4855,89.4855,10860.0
2022-09-23 11:45:00,92.79,92.87,92.71,92.79,8986.0,89.4662,89.5434,89.3891,89.4662,8986.0
2022-09-23 11:50:00,92.83,92.96,92.83,92.94,9719.0,89.5048,89.6301,89.5048,89.6108,9719.0
2022-09-23 11:55:00,92.94,92.99,92.85,92.95,13514.0,89.6108,89.6591,89.5241,89.6205,13514.0
2022-09-23 12:00:00,92.92,92.98,92.88,92.95,12776.0,89.5916,89.6494,89.553,89.6205,12776.0
2022-09-23 12:05:00,92.93,92.95,92.61,92.74,12636.0,89.6012,89.6205,89.2927,89.418,12636.0
2022-09-23 12:10:00,92.71,92.71,92.62,92.68,6130.0,89.3891,89.3891,89.3023,89.3602,6130.0
2022-09-23 12:15:00,92.65,92.79,92.62,92.78,8601.0,89.3312,89.4662,89.3023,89.4566,8601.0
2022-09-23 12:20:00,92.76,92.76,92.67,92.73,7667.0,89.4373,89.4373,89.3505,89.4084,7667.0
2022-09-23 12:25:00,92.75,92.79,92.61,92.64,5163.0,89.4277,89.4662,89.2927,89.3216,5163.0
2022-09-23 12:30:00,92.61,92.62,92.51,92.56,11976.0,89.2927,89.3023,89.1963,89.2445,11976.0
2022-09-23 12:35:00,92.59,92.59,92.51,92.54,12144.0,89.2734,89.2734,89.1963,89.2252,12144.0
2022-09-23 12:40:00,92.52,92.55,92.38,92.39,21212.0,89.2059,89.2348,89.0709,89.0805,21212.0
2022-09-23 12:45:00,92.39,92.56,92.34,92.54,15231.0,89.0805,89.2445,89.0323,89.2252,15231.0
2022-09-23 12:50:00,92.55,92.75,92.54,92.72,10188.0,89.2348,89.4277,89.2252,89.3987,10188.0
2022-09-23 12:55:00,92.7,92.75,92.63,92.74,9446.0,89.3794,89.4277,89.312,89.418,9446.0
2022-09-23 13:00:00,92.74,92.84,92.68,92.78,15568.0,89.418,89.5144,89.3602,89.4566,15568.0
2022-09-23 13:05:00,92.75,92.8,92.66,92.69,7138.0,89.4277,89.4759,89.3409,89.3698,7138.0
2022-09-23 13:10:00,92.72,92.77,92.6,92.61,13877.0,89.3987,89.4469,89.283,89.2927,13877.0
2022-09-23 13:15:00,92.61,92.75,92.56,92.75,8066.0,89.2927,89.4277,89.2445,89.4277,8066.0
2022-09-23 13:20:00,92.73,92.76,92.65,92.66,9692.0,89.4084,89.4373,89.3312,89.3409,9692.0
2022-09-23 13:25:00,92.67,92.67,92.43,92.43,5485.0,89.3505,89.3505,89.1191,89.1191,5485.0
2022-09-23 13:30:00,92.46,92.59,92.46,92.56,10565.0,89.148,89.2734,89.148,89.2445,10565.0
2022-09-23 13:35:00,92.59,92.61,92.46,92.47,10446.0,89.2734,89.2927,89.148,89.1577,10446.0
2022-09-23 13:40:00,92.45,92.49,92.4,92.48,8497.0,89.1384,89.177,89.0902,89.1673,8497.0
2022-09-23 13:45:00,92.49,92.61,92.47,92.54,6316.0,89.177,89.2927,89.1577,89.2252,6316.0
2022-09-23 13:50:00,92.55,92.6,92.54,92.59,4198.0,89.2348,89.283,89.2252,89.2734,4198.0
2022-09-23 13:55:00,92.58,92.61,92.49,92.57,9061.0,89.2637,89.2927,89.177,89.2541,9061.0
2022-09-23 14:00:00,92.57,92.62,92.47,92.58,14911.0,89.2541,89.3023,89.1577,89.2637,14911.0
2022-09-23 14:05:00,92.57,92.79,92.46,92.46,24489.0,89.2541,89.4662,89.148,89.148,24489.0
2022-09-23 14:10:00,92.44,92.44,92.19,92.25,11315.0,89.1288,89.1288,88.8877,88.9456,11315.0
2022-09-23 14:15:00,92.27,92.27,92.13,92.15,9401.0,88.9648,88.9648,88.8299,88.8491,9401.0
2022-09-23 14:20:00,92.17,92.35,92.14,92.24,16865.0,88.8684,89.042,88.8395,88.9359,16865.0
2022-09-23 14:25:00,92.22,92.32,92.2,92.23,19324.0,88.9166,89.0131,88.8974,88.9263,19324.0
2022-09-23 14:30:00,92.24,92.24,92.01,92.1,9644.0,88.9359,88.9359,88.7142,88.8009,9644.0
2022-09-23 14:35:00,92.12,92.13,91.98,92.03,27299.0,88.8202,88.8299,88.6852,88.7334,27299.0
2022-09-23 14:40:00,91.99,92.11,91.96,92.11,13516.0,88.6949,88.8106,88.666,88.8106,13516.0
2022-09-23 14:45:00,92.11,92.16,92.01,92.11,9021.0,88.8106,88.8588,88.7142,88.8106,9021.0
2022-09-23 14:50:00,92.1,92.13,92.01,92.1,19955.0,88.8009,88.8299,88.7142,88.8009,19955.0
2022-09-23 14:55:00,92.06,92.11,91.96,91.98,30889.0,88.7624,88.8106,88.666,88.6852,30889.0
2022-09-23 15:00:00,91.98,92.43,91.98,92.38,15862.0,88.6852,89.1191,88.6852,89.0709,15862.0
2022-09-23 15:05:00,92.4,92.66,92.32,92.59,8225.0,89.0902,89.3409,89.0131,89.2734,8225.0
2022-09-23 15:10:00,92.6,92.65,92.42,92.51,11086.0,89.283,89.3312,89.1095,89.1963,11086.0
2022-09-23 15:15:00,92.53,92.8,92.53,92.71,16116.0,89.2155,89.4759,89.2155,89.3891,16116.0
2022-09-23 15:20:00,92.7,92.85,92.66,92.7,11368.0,89.3794,89.5241,89.3409,89.3794,11368.0
2022-09-23 15:25:00,92.72,92.78,92.61,92.77,19865.0,89.3987,89.4566,89.2927,89.4469,19865.0
2022-09-23 15:30:00,92.77,93.0,92.77,92.98,31198.0,89.4469,89.6687,89.4469,89.6494,31198.0
2022-09-23 15:35:00,92.98,93.03,92.76,93.01,19120.0,89.6494,89.6976,89.4373,89.6783,19120.0
2022-09-23 15:40:00,93.02,93.19,92.93,93.16,29512.0,89.688,89.8519,89.6012,89.823,29512.0
2022-09-23 15:45:00,93.19,93.2,93.02,93.08,39335.0,89.8519,89.8615,89.688,89.7458,39335.0
2022-09-23 15:50:00,93.05,93.39,92.93,93.39,136238.0,89.7169,90.0447,89.6012,90.0447,136238.0
2022-09-23 15:55:00,93.38,93.41,93.05,93.26,286456.0,90.0351,90.064,89.7169,89.9194,286456.0
2022-09-26 09:30:00,92.86,93.0,92.74,92.81,79944.0,89.5337,89.6687,89.418,89.4855,79944.0
2022-09-26 09:35:00,92.79,92.96,92.79,92.84,26347.0,89.4662,89.6301,89.4662,89.5144,26347.0
2022-09-26 09:40:00,92.84,93.05,92.68,92.68,14663.0,89.5144,89.7169,89.3602,89.3602,14663.0
2022-09-26 09:45:00,92.7,92.77,92.4,92.45,50143.0,89.3794,89.4469,89.0902,89.1384,50143.0
2022-09-26 09:50:00,92.46,92.63,92.38,92.39,21529.0,89.148,89.312,89.0709,89.0805,21529.0
2022-09-26 09:55:00,92.39,92.49,92.24,92.29,23988.0,89.0805,89.177,88.9359,88.9841,23988.0
2022-09-26 10:00:00,92.29,92.44,92.05,92.16,28047.0,88.9841,89.1288,88.7527,88.8588,28047.0
2022-09-26 10:05:00,92.14,92.37,92.11,92.23,32772.0,88.8395,89.0613,88.8106,88.9263,32772.0
2022-09-26 10:10:00,92.23,92.39,91.87,92.36,16690.0,88.9263,89.0805,88.5792,89.0516,16690.0
2022-09-26 10:15:00,92.38,92.59,92.37,92.58,16248.0,89.0709,89.2734,89.0613,89.2637,16248.0
2022-09-26 10:20:00,92.6,92.77,92.58,92.68,12992.0,89.283,89.4469,89.2637,89.3602,12992.0
2022-09-26 10:25:00,92.7,92.7,92.5,92.67,22631.0,89.3794,89.3794,89.1866,89.3505,22631.0
2022-09-26 10:30:00,92.69,92.7,92.43,92.56,18987.0,89.3698,89.3794,89.1191,89.2445,18987.0
2022-09-26 10:35:00,92.56,92.58,92.47,92.58,45771.0,89.2445,89.2637,89.1577,89.2637,45771.0
2022-09-26 10:40:00,92.6,92.6,92.45,92.58,23840.0,89.283,89.283,89.1384,89.2637,23840.0
2022-09-26 10:45:00,92.53,92.55,92.43,92.51,40060.0,89.2155,89.2348,89.1191,89.1963,40060.0
2022-09-26 10:50:00,92.5,92.62,92.48,92.55,31069.0,89.1866,89.3023,89.1673,89.2348,31069.0
2022-09-26 10:55:00,92.53,92.59,92.43,92.54,42686.0,89.2155,89.2734,89.1191,89.2252,42686.0
2022-09-26 11:00:00,92.53,92.59,92.45,92.51,38954.0,89.2155,89.2734,89.1384,89.1963,38954.0
2022-09-26 11:05:00,92.5,92.52,92.37,92.38,77567.0,89.1866,89.2059,89.0613,89.0709,77567.0
2022-09-26 11:10:00,92.39,92.44,92.28,92.39,45680.0,89.0805,89.1288,88.9745,89.0805,45680.0
2022-09-26 11:15:00,92.42,92.49,92.23,92.34,26498.0,89.1095,89.177,88.9263,89.0323,26498.0
2022-09-26 11:20:00,92.36,92.42,92.23,92.31,15613.0,89.0516,89.1095,88.9263,89.0034,15613.0
2022-09-26 11:25:00,92.3,92.31,92.0,92.0,40229.0,88.9938,89.0034,88.7045,88.7045,40229.0
2022-09-26 11:30:00,92.0,92.08,91.96,92.0,22725.0,88.7045,88.7817,88.666,88.7045,22725.0
2022-09-26 11:35:00,92.02,92.21,92.02,92.09,38777.0,88.7238,88.907,88.7238,88.7913,38777.0
2022-09-26 11:40:00,92.07,92.35,92.04,92.15,16199.0,88.772,89.042,88.7431,88.8491,16199.0
2022-09-26 11:45:00,92.12,92.4,92.07,92.38,13471.0,88.8202,89.0902,88.772,89.0709,13471.0
2022-09-26 11:50:00,92.35,92.42,92.3,92.36,35172.0,89.042,89.1095,88.9938,89.0516,35172.0
2022-09-26 11:55:00,92.37,92.72,92.36,92.63,14052.0,89.0613,89.3987,89.0516,89.312,14052.0
2022-09-26 12:00:00,92.62,92.68,92.42,92.45,10254.0,89.3023,89.3602,89.1095,89.1384,10254.0
2022-09-26 12:05:00,92.43,92.44,92.34,92.37,10107.0,89.1191,89.1288,89.0323,89.0613,10107.0
2022-09-26 12:10:00,92.35,92.42,92.32,92.38,14919.0,89.042,89.1095,89.0131,89.0709,14919.0
2022-09-26 12:15:00,92.35,92.42,92.31,92.36,8888.0,89.042,89.1095,89.0034,89.0516,8888.0
2022-09-26 12:20:00,92.34,92.35,92.13,92.13,17724.0,89.0323,89.042,88.8299,88.8299,17724.0
2022-09-26 12:25:00,92.13,92.17,92.03,92.09,49744.0,88.8299,88.8684,88.7334,88.7913,49744.0
2022-09-26 12:30:00,92.07,92.13,92.02,92.05,16869.0,88.772,88.8299,88.7238,88.7527,16869.0
2022-09-26 12:35:00,92.06,92.11,91.96,92.0,15485.0,88.7624,88.8106,88.666,88.7045,15485.0
2022-09-26 12:40:00,92.0,92.04,91.92,92.02,32377.0,88.7045,88.7431,88.6274,88.7238,32377.0
2022-09-26 12:45:00,91.99,92.19,91.98,92.08,37946.0,88.6949,88.8877,88.6852,88.7817,37946.0
2022-09-26 12:50:00,92.08,92.14,92.03,92.14,11158.0,88.7817,88.8395,88.7334,88.8395,11158.0
2022-09-26 12:55:00,92.14,92.36,92.14,92.36,14231.0,88.8395,89.0516,88.8395,89.0516,14231.0
2022-09-26 13:00:00,92.37,92.43,92.21,92.21,14952.0,89.0613,89.1191,88.907,88.907,14952.0
2022-09-26 13:05:00,92.23,92.25,92.09,92.12,9145.0,88.9263,88.9456,88.7913,88.8202,9145.0
2022-09-26 13:10:00,92.12,92.12,91.88,91.94,40746.0,88.8202,88.8202,88.5888,88.6467,40746.0
2022-09-26 13:15:00,91.96,92.0,91.87,91.97,23716.0,88.666,88.7045,88.5792,88.6756,23716.0
2022-09-26 13:20:00,91.97,91.99,91.82,91.84,13918.0,88.6756,88.6949,88.531,88.5503,13918.0
2022-09-26 13:25:00,91.85,91.95,91.72,91.77,61992.0,88.5599,88.6563,88.4345,88.4828,61992.0
2022-09-26 13:30:00,91.8,91.98,91.77,91.9,23708.0,88.5117,88.6852,88.4828,88.6081,23708.0
2022-09-26 13:35:00,91.91,92.01,91.89,91.9,28636.0,88.6177,88.7142,88.5985,88.6081,28636.0
2022-09-26 13:40:00,91.86,91.87,91.73,91.78,17497.0,88.5695,88.5792,88.4442,88.4924,17497.0
2022-09-26 13:45:00,91.79,92.0,91.79,91.92,18450.0,88.502,88.7045,88.502,88.6274,18450.0
2022-09-26 13:50:00,91.92,92.03,91.91,92.01,44395.0,88.6274,88.7334,88.6177,88.7142,44395.0
2022-09-26 13:55:00,92.0,92.01,91.65,91.69,8256.0,88.7045,88.7142,88.3671,88.4056,8256.0
2022-09-26 14:00:00,91.7,92.07,91.69,92.03,14010.0,88.4153,88.772,88.4056,88.7334,14010.0
2022-09-26 14:05:00,92.01,92.06,91.92,92.04,21827.0,88.7142,88.7624,88.6274,88.7431,21827.0
2022-09-26 14:10:00,92.04,92.07,91.94,91.98,11322.0,88.7431,88.772,88.6467,88.6852,11322.0
2022-09-26 14:15:00,91.98,92.08,91.96,92.05,12856.0,88.6852,88.7817,88.666,88.7527,12856.0
2022-09-26 14:20:00,92.0,92.05,91.87,91.87,10606.0,88.7045,88.7527,88.5792,88.5792,10606.0
2022-09-26 14:25:00,91.83,91.9,91.68,91.69,113377.0,88.5406,88.6081,88.396,88.4056,113377.0
2022-09-26 14:30:00,91.68,91.77,91.63,91.72,11389.0,88.396,88.4828,88.3478,88.4345,11389.0
2022-09-26 14:35:00,91.71,91.88,91.69,91.88,22822.0,88.4249,88.5888,88.4056,88.5888,22822.0
2022-09-26 14:40:00,91.91,91.91,91.67,91.71,184806.0,88.6177,88.6177,88.3863,88.4249,184806.0
2022-09-26 14:45:00,91.7,92.07,91.68,92.03,25204.0,88.4153,88.772,88.396,88.7334,25204.0
2022-09-26 14:50:00,92.02,92.18,91.97,92.14,14804.0,88.7238,88.8781,88.6756,88.8395,14804.0
2022-09-26 14:55:00,92.14,92.14,92.02,92.03,9261.0,88.8395,88.8395,88.7238,88.7334,9261.0
2022-09-26 15:00:00,92.04,92.21,92.02,92.14,10755.0,88.7431,88.907,88.7238,88.8395,10755.0
2022-09-26 15:05:00,92.13,92.17,91.98,92.12,12485.0,88.8299,88.8684,88.6852,88.8202,12485.0
2022-09-26 15:10:00,92.16,92.16,91.97,91.98,20327.0,88.8588,88.8588,88.6756,88.6852,20327.0
2022-09-26 15:15:00,91.98,92.09,91.82,92.05,19941.0,88.6852,88.7913,88.531,88.7527,19941.0
2022-09-26 15:20:00,92.0,92.05,91.91,91.94,15251.0,88.7045,88.7527,88.6177,88.6467,15251.0
2022-09-26 15:25:00,91.89,92.0,91.84,91.93,11616.0,88.5985,88.7045,88.5503,88.637,11616.0
2022-09-26 15:30:00,91.92,91.93,91.8,91.82,19118.0,88.6274,88.637,88.5117,88.531,19118.0
2022-09-26 15:35:00,91.83,92.0,91.81,91.83,36712.0,88.5406,88.7045,88.5213,88.5406,36712.0
2022-09-26 15:40:00,91.83,92.01,91.82,91.97,32969.0,88.5406,88.7142,88.531,88.6756,32969.0
2022-09-26 15:45:00,91.98,92.06,91.92,91.98,36668.0,88.6852,88.7624,88.6274,88.6852,36668.0
2022-09-26 15:50:00,91.96,92.18,91.81,92.03,76061.0,88.666,88.8781,88.5213,88.7334,76061.0
2022-09-26 15:55:00,92.02,92.03,91.55,91.66,130231.0,88.7238,88.7334,88.2706,88.3767,130231.0
2022-09-27 09:30:00,92.19,92.39,91.8,92.18,59603.0,88.8877,89.0805,88.5117,88.8781,59603.0
2022-09-27 09:35:00,92.17,92.19,92.01,92.06,12336.0,88.8684,88.8877,88.7142,88.7624,12336.0
2022-09-27 09:40:00,92.06,92.27,91.88,91.93,65131.0,88.7624,88.9648,88.5888,88.637,65131.0
2022-09-27 09:45:00,91.9,91.92,91.52,91.52,14204.0,88.6081,88.6274,88.2417,88.2417,14204.0
2022-09-27 09:50:00,91.54,91.77,91.47,91.65,12363.0,88.261,88.4828,88.1935,88.3671,12363.0
2022-09-27 09:55:00,91.64,91.68,91.5,91.63,10705.0,88.3574,88.396,88.2224,88.3478,10705.0
2022-09-27 10:00:00,91.71,91.77,91.44,91.57,66060.0,88.4249,88.4828,88.1646,88.2899,66060.0
2022-09-27 10:05:00,91.56,91.66,91.4,91.5,20347.0,88.2803,88.3767,88.126,88.2224,20347.0
2022-09-27 10:10:00,91.47,91.64,91.47,91.57,16213.0,88.1935,88.3574,88.1935,88.2899,16213.0
2022-09-27 10:15:00,91.61,91.67,91.44,91.64,20731.0,88.3285,88.3863,88.1646,88.3574,20731.0
2022-09-27 10:20:00,91.64,91.89,91.54,91.87,17545.0,88.3574,88.5985,88.261,88.5792,17545.0
2022-09-27 10:25:00,91.9,92.09,91.69,91.69,70026.0,88.6081,88.7913,88.4056,88.4056,70026.0
2022-09-27 10:30:00,91.69,92.05,91.68,91.96,19055.0,88.4056,88.7527,88.396,88.666,19055.0
2022-09-27 10:35:00,91.93,92.24,91.93,92.02,41460.0,88.637,88.9359,88.637,88.7238,41460.0
2022-09-27 10:40:00,92.03,92.11,91.92,92.11,23294.0,88.7334,88.8106,88.6274,88.8106,23294.0
2022-09-27 10:45:00,92.12,92.2,92.02,92.18,9455.0,88.8202,88.8974,88.7238,88.8781,9455.0
2022-09-27 10:50:00,92.2,92.21,92.06,92.13,10730.0,88.8974,88.907,88.7624,88.8299,10730.0
2022-09-27 10:55:00,92.18,92.18,92.0,92.03,15355.0,88.8781,88.8781,88.7045,88.7334,15355.0
2022-09-27 11:00:00,92.03,92.06,91.82,91.83,17854.0,88.7334,88.7624,88.531,88.5406,17854.0
2022-09-27 11:05:00,91.83,92.02,91.8,92.01,14861.0,88.5406,88.7238,88.5117,88.7142,14861.0
2022-09-27 11:10:00,92.04,92.07,91.92,91.96,8435.0,88.7431,88.772,88.6274,88.666,8435.0
2022-09-27 11:15:00,91.98,92.06,91.92,91.97,15178.0,88.6852,88.7624,88.6274,88.6756,15178.0
2022-09-27 11:20:00,91.92,91.93,91.65,91.75,9102.0,88.6274,88.637,88.3671,88.4635,9102.0
2022-09-27 11:25:00,91.77,91.8,91.59,91.66,14750.0,88.4828,88.5117,88.3092,88.3767,14750.0
2022-09-27 11:30:00,91.65,91.87,91.63,91.81,12994.0,88.3671,88.5792,88.3478,88.5213,12994.0
2022-09-27 11:35:00,91.83,91.88,91.76,91.76,31946.0,88.5406,88.5888,88.4731,88.4731,31946.0
2022-09-27 11:40:00,91.73,91.95,91.7,91.86,22757.0,88.4442,88.6563,88.4153,88.5695,22757.0
2022-09-27 11:45:00,91.84,91.9,91.75,91.81,10194.0,88.5503,88.6081,88.4635,88.5213,10194.0
2022-09-27 11:50:00,91.81,91.89,91.61,91.68,10228.0,88.5213,88.5985,88.3285,88.396,10228.0
2022-09-27 11:55:00,91.68,91.71,91.51,91.51,111879.0,88.396,88.4249,88.2321,88.2321,111879.0
2022-09-27 12:00:00,91.47,91.55,91.39,91.55,13461.0,88.1935,88.2706,88.1164,88.2706,13461.0
2022-09-27 12:05:00,91.52,91.53,91.23,91.23,9595.0,88.2417,88.2514,87.9621,87.9621,9595.0
2022-09-27 12:10:00,91.27,91.27,91.01,91.12,14527.0,88.0007,88.0007,87.75,87.856,14527.0
2022-09-27 12:15:00,91.15,91.15,90.88,90.88,12391.0,87.885,87.885,87.6246,87.6246,12391.0
2022-09-27 12:20:00,90.86,90.98,90.81,90.87,12953.0,87.6054,87.7211,87.5571,87.615,12953.0
2022-09-27 12:25:00,90.89,91.06,90.88,90.98,9597.0,87.6343,87.7982,87.6246,87.7211,9597.0
2022-09-27 12:30:00,90.97,91.11,90.92,91.1,8330.0,87.7114,87.8464,87.6632,87.8368,8330.0
2022-09-27 12:35:00,91.12,91.18,91.06,91.07,11582.0,87.856,87.9139,87.7982,87.8078,11582.0
2022-09-27 12:40:00,91.06,91.13,91.03,91.03,11385.0,87.7982,87.8657,87.7693,87.7693,11385.0
2022-09-27 12:45:00,91.04,91.14,90.99,91.11,11660.0,87.7789,87.8753,87.7307,87.8464,11660.0
2022-09-27 12:50:00,91.11,91.18,90.95,91.17,12637.0,87.8464,87.9139,87.6921,87.9043,12637.0
2022-09-27 12:55:00,91.17,91.19,91.1,91.12,8312.0,87.9043,87.9235,87.8368,87.856,8312.0
2022-09-27 13:00:00,91.11,91.11,90.92,90.97,13707.0,87.8464,87.8464,87.6632,87.7114,13707.0
2022-09-27 13:05:00,90.95,91.07,90.9,90.96,6634.0,87.6921,87.8078,87.6439,87.7018,6634.0
2022-09-27 13:10:00,90.95,90.95,90.82,90.93,16557.0,87.6921,87.6921,87.5668,87.6728,16557.0
2022-09-27 13:15:00,90.92,90.98,90.92,90.95,8283.0,87.6632,87.7211,87.6632,87.6921,8283.0
2022-09-27 13:20:00,90.93,90.97,90.85,90.85,11043.0,87.6728,87.7114,87.5957,87.5957,11043.0
2022-09-27 13:25:00,90.87,90.9,90.8,90.83,18572.0,87.615,87.6439,87.5475,87.5764,18572.0
2022-09-27 13:30:00,90.8,90.95,90.78,90.94,10610.0,87.5475,87.6921,87.5282,87.6825,10610.0
2022-09-27 13:35:00,90.95,90.95,90.83,90.87,13745.0,87.6921,87.6921,87.5764,87.615,13745.0
2022-09-27 13:40:00,90.86,90.87,90.65,90.7,12786.0,87.6054,87.615,87.4029,87.4511,12786.0
2022-09-27 13:45:00,90.72,90.75,90.67,90.71,13306.0,87.4704,87.4993,87.4222,87.4607,13306.0
2022-09-27 13:50:00,90.67,90.68,90.57,90.59,8329.0,87.4222,87.4318,87.3257,87.345,8329.0
2022-09-27 13:55:00,90.59,90.66,90.5,90.64,12255.0,87.345,87.4125,87.2583,87.3932,12255.0
2022-09-27 14:00:00,90.64,90.91,90.63,90.88,14174.0,87.3932,87.6536,87.3836,87.6246,14174.0
2022-09-27 14:05:00,90.86,90.89,90.79,90.81,11114.0,87.6054,87.6343,87.5379,87.5571,11114.0
2022-09-27 14:10:00,90.79,90.82,90.7,90.74,14290.0,87.5379,87.5668,87.4511,87.4897,14290.0
2022-09-27 14:15:00,90.73,90.81,90.66,90.79,14649.0,87.48,87.5571,87.4125,87.5379,14649.0
2022-09-27 14:20:00,90.78,90.92,90.75,90.92,43690.0,87.5282,87.6632,87.4993,87.6632,43690.0
2022-09-27 14:25:00,90.93,90.99,90.87,90.98,22266.0,87.6728,87.7307,87.615,87.7211,22266.0
2022-09-27 14:30:00,90.97,91.05,90.91,91.0,29142.0,87.7114,87.7885,87.6536,87.7403,29142.0
2022-09-27 14:35:00,91.0,91.29,90.93,91.28,24583.0,87.7403,88.02,87.6728,88.0103,24583.0
2022-09-27 14:40:00,91.3,91.44,91.3,91.32,11645.0,88.0296,88.1646,88.0296,88.0489,11645.0
2022-09-27 14:45:00,91.34,91.55,91.27,91.49,24037.0,88.0682,88.2706,88.0007,88.2128,24037.0
2022-09-27 14:50:00,91.53,91.6,91.44,91.6,22148.0,88.2514,88.3188,88.1646,88.3188,22148.0
2022-09-27 14:55:00,91.59,91.6,91.49,91.51,35078.0,88.3092,88.3188,88.2128,88.2321,35078.0
2022-09-27 15:00:00,91.46,91.46,91.11,91.19,21788.0,88.1839,88.1839,87.8464,87.9235,21788.0
2022-09-27 15:05:00,91.18,91.24,91.09,91.23,24453.0,87.9139,87.9717,87.8271,87.9621,24453.0
2022-09-27 15:10:00,91.24,91.3,91.22,91.23,17798.0,87.9717,88.0296,87.9525,87.9621,17798.0
2022-09-27 15:15:00,91.23,91.24,91.03,91.22,15238.0,87.9621,87.9717,87.7693,87.9525,15238.0
2022-09-27 15:20:00,91.2,91.23,91.07,91.13,26940.0,87.9332,87.9621,87.8078,87.8657,26940.0
2022-09-27 15:25:00,91.12,91.24,91.09,91.23,33567.0,87.856,87.9717,87.8271,87.9621,33567.0
2022-09-27 15:30:00,91.25,91.25,91.04,91.09,34078.0,87.9814,87.9814,87.7789,87.8271,34078.0
2022-09-27 15:35:00,91.07,91.13,90.99,91.03,20646.0,87.8078,87.8657,87.7307,87.7693,20646.0
2022-09-27 15:40:00,91.0,91.28,91.0,91.26,46240.0,87.7403,88.0103,87.7403,87.991,46240.0
2022-09-27 15:45:00,91.25,91.27,91.13,91.24,34555.0,87.9814,88.0007,87.8657,87.9717,34555.0
2022-09-27 15:50:00,91.26,91.52,91.22,91.51,71305.0,87.991,88.2417,87.9525,88.2321,71305.0
2022-09-27 15:55:00,91.5,91.59,91.41,91.49,279057.0,88.2224,88.3092,88.1357,88.2128,279057.0
2022-09-28 09:30:00,91.76,91.96,91.33,91.55,130925.0,88.4731,88.666,88.0585,88.2706,130925.0
2022-09-28 09:35:00,91.45,91.6,91.24,91.48,23037.0,88.1742,88.3188,87.9717,88.2031,23037.0
2022-09-28 09:40:00,91.46,91.61,91.41,91.53,16345.0,88.1839,88.3285,88.1357,88.2514,16345.0
2022-09-28 09:45:00,91.48,91.62,91.39,91.47,26204.0,88.2031,88.3381,88.1164,88.1935,26204.0
2022-09-28 09:50:00,91.48,91.53,91.21,91.22,12832.0,88.2031,88.2514,87.9428,87.9525,12832.0
2022-09-28 09:55:00,91.27,91.38,91.1,91.16,21441.0,88.0007,88.1067,87.8368,87.8946,21441.0
2022-09-28 10:00:00,91.15,91.49,91.08,91.14,21791.0,87.885,88.2128,87.8175,87.8753,21791.0
2022-09-28 10:05:00,91.09,91.19,90.94,91.0,21622.0,87.8271,87.9235,87.6825,87.7403,21622.0
2022-09-28 10:10:00,91.02,91.34,91.01,91.29,16429.0,87.7596,88.0682,87.75,88.02,16429.0
2022-09-28 10:15:00,91.24,91.35,91.0,91.22,15627.0,87.9717,88.0778,87.7403,87.9525,15627.0
2022-09-28 10:20:00,91.26,91.57,91.26,91.53,55189.0,87.991,88.2899,87.991,88.2514,55189.0
2022-09-28 10:25:00,91.54,91.64,91.4,91.63,137395.0,88.261,88.3574,88.126,88.3478,137395.0
2022-09-28 10:30:00,91.64,91.84,91.49,91.8,88462.0,88.3574,88.5503,88.2128,88.5117,88462.0
2022-09-28 10:35:00,91.8,91.94,91.7,91.73,19793.0,88.5117,88.6467,88.4153,88.4442,19793.0
2022-09-28 10:40:00,91.77,92.03,91.73,91.97,18345.0,88.4828,88.7334,88.4442,88.6756,18345.0
2022-09-28 10:45:00,91.94,92.03,91.88,92.02,15107.0,88.6467,88.7334,88.5888,88.7238,15107.0
2022-09-28 10:50:00,92.03,92.03,91.83,91.92,12823.0,88.7334,88.7334,88.5406,88.6274,12823.0
2022-09-28 10:55:00,91.92,91.97,91.76,91.82,11630.0,88.6274,88.6756,88.4731,88.531,11630.0
2022-09-28 11:00:00,91.79,91.93,91.71,91.84,9969.0,88.502,88.637,88.4249,88.5503,9969.0
2022-09-28 11:05:00,91.79,91.83,91.62,91.62,13739.0,88.502,88.5406,88.3381,88.3381,13739.0
2022-09-28 11:10:00,91.62,91.86,91.59,91.72,15855.0,88.3381,88.5695,88.3092,88.4345,15855.0
2022-09-28 11:15:00,91.72,91.76,91.65,91.69,16766.0,88.4345,88.4731,88.3671,88.4056,16766.0
2022-09-28 11:20:00,91.69,91.95,91.68,91.95,28732.0,88.4056,88.6563,88.396,88.6563,28732.0
2022-09-28 11:25:00,91.96,92.08,91.88,91.88,24065.0,88.666,88.7817,88.5888,88.5888,24065.0
2022-09-28 11:30:00,91.9,91.91,91.68,91.73,16957.0,88.6081,88.6177,88.396,88.4442,16957.0
2022-09-28 11:35:00,91.73,91.85,91.62,91.63,20097.0,88.4442,88.5599,88.3381,88.3478,20097.0
2022-09-28 11:40:00,91.66,91.72,91.55,91.7,31022.0,88.3767,88.4345,88.2706,88.4153,31022.0
2022-09-28 11:45:00,91.69,91.78,91.63,91.76,10787.0,88.4056,88.4924,88.3478,88.4731,10787.0
2022-09-28 11:50:00,91.78,91.97,91.76,91.97,14598.0,88.4924,88.6756,88.4731,88.6756,14598.0
2022-09-28 11:55:00,91.96,92.03,91.89,91.95,16328.0,88.666,88.7334,88.5985,88.6563,16328.0
2022-09-28 12:00:00,91.94,92.07,91.93,92.05,26091.0,88.6467,88.772,88.637,88.7527,26091.0
2022-09-28 12:05:00,92.05,92.14,91.98,92.07,10550.0,88.7527,88.8395,88.6852,88.772,10550.0
2022-09-28 12:10:00,92.1,92.38,92.09,92.32,35096.0,88.8009,89.0709,88.7913,89.0131,35096.0
2022-09-28 12:15:00,92.3,92.48,92.26,92.48,16747.0,88.9938,89.1673,88.9552,89.1673,16747.0
2022-09-28 12:20:00,92.48,92.5,92.31,92.31,13113.0,89.1673,89.1866,89.0034,89.0034,13113.0
2022-09-28 12:25:00,92.31,92.34,92.23,92.26,8999.0,89.0034,89.0323,88.9263,88.9552,8999.0
2022-09-28 12:30:00,92.27,92.31,92.19,92.31,10770.0,88.9648,89.0034,88.8877,89.0034,10770.0
2022-09-28 12:35:00,92.31,92.31,92.16,92.17,9743.0,89.0034,89.0034,88.8588,88.8684,9743.0
2022-09-28 12:40:00,92.17,92.34,92.15,92.34,11359.0,88.8684,89.0323,88.8491,89.0323,11359.0
2022-09-28 12:45:00,92.37,92.44,92.32,92.36,12018.0,89.0613,89.1288,89.0131,89.0516,12018.0
2022-09-28 12:50:00,92.36,92.36,92.24,92.29,8440.0,89.0516,89.0516,88.9359,88.9841,8440.0
2022-09-28 12:55:00,92.28,92.4,92.26,92.39,9648.0,88.9745,89.0902,88.9552,89.0805,9648.0
2022-09-28 13:00:00,92.37,92.37,92.17,92.23,9811.0,89.0613,89.0613,88.8684,88.9263,9811.0
2022-09-28 13:05:00,92.21,92.42,92.21,92.42,10800.0,88.907,89.1095,88.907,89.1095,10800.0
2022-09-28 13:10:00,92.39,92.48,92.38,92.44,9061.0,89.0805,89.1673,89.0709,89.1288,9061.0
2022-09-28 13:15:00,92.44,92.5,92.36,92.43,22703.0,89.1288,89.1866,89.0516,89.1191,22703.0
2022-09-28 13:20:00,92.44,92.44,92.34,92.37,11206.0,89.1288,89.1288,89.0323,89.0613,11206.0
2022-09-28 13:25:00,92.38,92.38,92.29,92.31,8487.0,89.0709,89.0709,88.9841,89.0034,8487.0
2022-09-28 13:30:00,92.3,92.3,92.22,92.23,7214.0,88.9938,88.9938,88.9166,88.9263,7214.0
2022-09-28 13:35:00,92.2,92.28,92.07,92.28,23642.0,88.8974,88.9745,88.772,88.9745,23642.0
2022-09-28 13:40:00,92.28,92.37,92.26,92.27,7989.0,88.9745,89.0613,88.9552,88.9648,7989.0
2022-09-28 13:45:00,92.27,92.34,92.21,92.22,14092.0,88.9648,89.0323,88.907,88.9166,14092.0
2022-09-28 13:50:00,92.22,92.22,92.1,92.2,13506.0,88.9166,88.9166,88.8009,88.8974,13506.0
2022-09-28 13:55:00,92.23,92.27,92.19,92.2,18699.0,88.9263,88.9648,88.8877,88.8974,18699.0
2022-09-28 14:00:00,92.22,92.23,92.11,92.14,11500.0,88.9166,88.9263,88.8106,88.8395,11500.0
2022-09-28 14:05:00,92.14,92.25,92.14,92.18,11567.0,88.8395,88.9456,88.8395,88.8781,11567.0
2022-09-28 14:10:00,92.17,92.23,92.12,92.15,12911.0,88.8684,88.9263,88.8202,88.8491,12911.0
2022-09-28 14:15:00,92.13,92.18,92.07,92.09,12639.0,88.8299,88.8781,88.772,88.7913,12639.0
2022-09-28 14:20:00,92.09,92.09,92.0,92.0,9774.0,88.7913,88.7913,88.7045,88.7045,9774.0
2022-09-28 14:25:00,92.0,92.16,91.97,92.14,12665.0,88.7045,88.8588,88.6756,88.8395,12665.0
2022-09-28 14:30:00,92.13,92.39,92.13,92.39,23320.0,88.8299,89.0805,88.8299,89.0805,23320.0
2022-09-28 14:35:00,92.4,92.46,92.35,92.45,14888.0,89.0902,89.148,89.042,89.1384,14888.0
2022-09-28 14:40:00,92.44,92.44,92.26,92.37,14207.0,89.1288,89.1288,88.9552,89.0613,14207.0
2022-09-28 14:45:00,92.38,92.4,92.33,92.39,9924.0,89.0709,89.0902,89.0227,89.0805,9924.0
2022-09-28 14:50:00,92.4,92.49,92.4,92.49,13511.0,89.0902,89.177,89.0902,89.177,13511.0
2022-09-28 14:55:00,92.47,92.51,92.44,92.47,15988.0,89.1577,89.1963,89.1288,89.1577,15988.0
2022-09-28 15:00:00,92.46,92.74,92.45,92.72,19854.0,89.148,89.418,89.1384,89.3987,19854.0
2022-09-28 15:05:00,92.69,92.88,92.66,92.84,73443.0,89.3698,89.553,89.3409,89.5144,73443.0
2022-09-28 15:10:00,92.85,92.89,92.81,92.87,18636.0,89.5241,89.5626,89.4855,89.5434,18636.0
2022-09-28 15:15:00,92.87,92.94,92.71,92.72,24726.0,89.5434,89.6108,89.3891,89.3987,24726.0
2022-09-28 15:20:00,92.72,92.81,92.7,92.79,20616.0,89.3987,89.4855,89.3794,89.4662,20616.0
2022-09-28 15:25:00,92.79,92.92,92.79,92.86,23992.0,89.4662,89.5916,89.4662,89.5337,23992.0
2022-09-28 15:30:00,92.85,93.1,92.84,93.09,41697.0,89.5241,89.7651,89.5144,89.7555,41697.0
2022-09-28 15:35:00,93.1,93.13,93.02,93.04,40874.0,89.7651,89.794,89.688,89.7073,40874.0
2022-09-28 15:40:00,93.03,93.23,93.03,93.21,40494.0,89.6976,89.8905,89.6976,89.8712,40494.0
2022-09-28 15:45:00,93.19,93.28,93.18,93.21,44586.0,89.8519,89.9387,89.8423,89.8712,44586.0
2022-09-28 15:50:00,93.19,93.28,93.12,93.18,116611.0,89.8519,89.9387,89.7844,89.8423,116611.0
2022-09-28 15:55:00,93.18,93.24,92.96,92.98,450044.0,89.8423,89.9001,89.6301,89.6494,450044.0
2022-09-29 09:30:00,92.07,92.24,91.99,92.18,44822.0,88.772,88.9359,88.6949,88.8781,44822.0
2022-09-29 09:35:00,92.23,92.34,92.1,92.2,12126.0,88.9263,89.0323,88.8009,88.8974,12126.0
2022-09-29 09:40:00,92.16,92.28,91.89,91.89,18446.0,88.8588,88.9745,88.5985,88.5985,18446.0
2022-09-29 09:45:00,91.88,92.01,91.63,91.94,27470.0,88.5888,88.7142,88.3478,88.6467,27470.0
2022-09-29 09:50:00,91.98,92.15,91.97,92.07,9506.0,88.6852,88.8491,88.6756,88.772,9506.0
2022-09-29 09:55:00,92.11,92.17,91.89,91.89,12492.0,88.8106,88.8684,88.5985,88.5985,12492.0
2022-09-29 10:00:00,91.87,91.87,91.33,91.4,24201.0,88.5792,88.5792,88.0585,88.126,24201.0
2022-09-29 10:05:00,91.41,91.83,91.41,91.75,23206.0,88.1357,88.5406,88.1357,88.4635,23206.0
2022-09-29 10:10:00,91.74,91.85,91.64,91.69,9424.0,88.4538,88.5599,88.3574,88.4056,9424.0
2022-09-29 10:15:00,91.71,91.73,91.6,91.64,6341.0,88.4249,88.4442,88.3188,88.3574,6341.0
2022-09-29 10:20:00,91.63,91.83,91.6,91.66,7298.0,88.3478,88.5406,88.3188,88.3767,7298.0
2022-09-29 10:25:00,91.73,91.83,91.64,91.76,6188.0,88.4442,88.5406,88.3574,88.4731,6188.0
2022-09-29 10:30:00,91.75,91.75,91.57,91.62,9287.0,88.4635,88.4635,88.2899,88.3381,9287.0
2022-09-29 10:35:00,91.59,91.66,91.48,91.52,22265.0,88.3092,88.3767,88.2031,88.2417,22265.0
2022-09-29 10:40:00,91.51,91.7,91.5,91.66,35109.0,88.2321,88.4153,88.2224,88.3767,35109.0
2022-09-29 10:45:00,91.66,91.73,91.58,91.6,17469.0,88.3767,88.4442,88.2996,88.3188,17469.0
2022-09-29 10:50:00,91.62,91.95,91.6,91.86,9538.0,88.3381,88.6563,88.3188,88.5695,9538.0
2022-09-29 10:55:00,91.87,92.03,91.84,91.87,9350.0,88.5792,88.7334,88.5503,88.5792,9350.0
2022-09-29 11:00:00,91.85,92.15,91.85,92.11,20326.0,88.5599,88.8491,88.5599,88.8106,20326.0
2022-09-29 11:05:00,92.09,92.36,92.03,92.32,16195.0,88.7913,89.0516,88.7334,89.0131,16195.0
2022-09-29 11:10:00,92.31,92.31,91.92,91.98,26145.0,89.0034,89.0034,88.6274,88.6852,26145.0
2022-09-29 11:15:00,91.98,92.05,91.93,92.02,21254.0,88.6852,88.7527,88.637,88.7238,21254.0
2022-09-29 11:20:00,92.0,92.0,91.73,91.73,7434.0,88.7045,88.7045,88.4442,88.4442,7434.0
2022-09-29 11:25:00,91.72,91.84,91.66,91.8,14735.0,88.4345,88.5503,88.3767,88.5117,14735.0
2022-09-29 11:30:00,91.81,91.82,91.65,91.73,9753.0,88.5213,88.531,88.3671,88.4442,9753.0
2022-09-29 11:35:00,91.7,91.8,91.66,91.74,11473.0,88.4153,88.5117,88.3767,88.4538,11473.0
2022-09-29 11:40:00,91.73,91.89,91.67,91.87,15043.0,88.4442,88.5985,88.3863,88.5792,15043.0
2022-09-29 11:45:00,91.86,92.01,91.86,92.01,6689.0,88.5695,88.7142,88.5695,88.7142,6689.0
2022-09-29 11:50:00,92.02,92.16,91.94,92.15,10867.0,88.7238,88.8588,88.6467,88.8491,10867.0
2022-09-29 11:55:00,92.17,92.21,92.05,92.06,11089.0,88.8684,88.907,88.7527,88.7624,11089.0
2022-09-29 12:00:00,92.06,92.06,91.98,92.03,7544.0,88.7624,88.7624,88.6852,88.7334,7544.0
2022-09-29 12:05:00,92.06,92.13,92.02,92.1,8598.0,88.7624,88.8299,88.7238,88.8009,8598.0
2022-09-29 12:10:00,92.1,92.11,91.98,92.03,8948.0,88.8009,88.8106,88.6852,88.7334,8948.0
2022-09-29 12:15:00,92.04,92.1,91.97,92.0,17075.0,88.7431,88.8009,88.6756,88.7045,17075.0
2022-09-29 12:20:00,92.01,92.04,91.85,91.89,8062.0,88.7142,88.7431,88.5599,88.5985,8062.0
2022-09-29 12:25:00,91.89,91.89,91.77,91.82,6397.0,88.5985,88.5985,88.4828,88.531,6397.0
2022-09-29 12:30:00,91.82,91.97,91.8,91.97,5716.0,88.531,88.6756,88.5117,88.6756,5716.0
2022-09-29 12:35:00,91.99,91.99,91.87,91.92,7229.0,88.6949,88.6949,88.5792,88.6274,7229.0
2022-09-29 12:40:00,91.88,91.89,91.78,91.88,8875.0,88.5888,88.5985,88.4924,88.5888,8875.0
2022-09-29 12:45:00,91.88,91.89,91.7,91.71,4097.0,88.5888,88.5985,88.4153,88.4249,4097.0
2022-09-29 12:50:00,91.7,91.74,91.65,91.69,9929.0,88.4153,88.4538,88.3671,88.4056,9929.0
2022-09-29 12:55:00,91.69,91.7,91.5,91.52,6588.0,88.4056,88.4153,88.2224,88.2417,6588.0
2022-09-29 13:00:00,91.49,91.55,91.47,91.53,12972.0,88.2128,88.2706,88.1935,88.2514,12972.0
2022-09-29 13:05:00,91.53,91.55,91.43,91.44,9945.0,88.2514,88.2706,88.1549,88.1646,9945.0
2022-09-29 13:10:00,91.41,91.63,91.4,91.59,28555.0,88.1357,88.3478,88.126,88.3092,28555.0
2022-09-29 13:15:00,91.57,91.69,91.46,91.47,10822.0,88.2899,88.4056,88.1839,88.1935,10822.0
2022-09-29 13:20:00,91.45,91.46,91.29,91.29,11421.0,88.1742,88.1839,88.02,88.02,11421.0
2022-09-29 13:25:00,91.29,91.4,91.25,91.26,18428.0,88.02,88.126,87.9814,87.991,18428.0
2022-09-29 13:30:00,91.25,91.38,91.21,91.33,20337.0,87.9814,88.1067,87.9428,88.0585,20337.0
2022-09-29 13:35:00,91.32,91.38,91.27,91.38,13050.0,88.0489,88.1067,88.0007,88.1067,13050.0
2022-09-29 13:40:00,91.36,91.37,91.23,91.27,43787.0,88.0874,88.0971,87.9621,88.0007,43787.0
2022-09-29 13:45:00,91.26,91.34,91.24,91.24,7370.0,87.991,88.0682,87.9717,87.9717,7370.0
2022-09-29 13:50:00,91.24,91.26,91.04,91.1,6978.0,87.9717,87.991,87.7789,87.8368,6978.0
2022-09-29 13:55:00,91.08,91.09,91.0,91.01,8684.0,87.8175,87.8271,87.7403,87.75,8684.0
2022-09-29 14:00:00,90.98,90.98,90.83,90.92,12424.0,87.7211,87.7211,87.5764,87.6632,12424.0
2022-09-29 14:05:00,90.92,90.99,90.9,90.91,10790.0,87.6632,87.7307,87.6439,87.6536,10790.0
2022-09-29 14:10:00,90.92,90.92,90.79,90.79,4570.0,87.6632,87.6632,87.5379,87.5379,4570.0
2022-09-29 14:15:00,90.79,90.82,90.73,90.73,7546.0,87.5379,87.5668,87.48,87.48,7546.0
2022-09-29 14:20:00,90.7,90.77,90.67,90.74,10832.0,87.4511,87.5186,87.4222,87.4897,10832.0
2022-09-29 14:25:00,90.72,90.91,90.67,90.86,8664.0,87.4704,87.6536,87.4222,87.6054,8664.0
2022-09-29 14:30:00,90.88,90.98,90.88,90.9,2955.0,87.6246,87.7211,87.6246,87.6439,2955.0
2022-09-29 14:35:00,90.88,91.13,90.86,91.05,7902.0,87.6246,87.8657,87.6054,87.7885,7902.0
2022-09-29 14:40:00,91.05,91.06,90.91,90.91,4778.0,87.7885,87.7982,87.6536,87.6536,4778.0
2022-09-29 14:45:00,90.92,91.01,90.92,90.94,7622.0,87.6632,87.75,87.6632,87.6825,7622.0
2022-09-29 14:50:00,90.88,90.89,90.76,90.82,9045.0,87.6246,87.6343,87.5089,87.5668,9045.0
2022-09-29 14:55:00,90.83,90.87,90.73,90.74,6863.0,87.5764,87.615,87.48,87.4897,6863.0
2022-09-29 15:00:00,90.73,90.95,90.73,90.9,16254.0,87.48,87.6921,87.48,87.6439,16254.0
2022-09-29 15:05:00,90.88,90.97,90.8,90.8,13892.0,87.6246,87.7114,87.5475,87.5475,13892.0
2022-09-29 15:10:00,90.74,91.0,90.71,90.98,12713.0,87.4897,87.7403,87.4607,87.7211,12713.0
2022-09-29 15:15:00,90.95,91.07,90.9,91.06,16959.0,87.6921,87.8078,87.6439,87.7982,16959.0
2022-09-29 15:20:00,91.06,91.06,90.97,91.01,13632.0,87.7982,87.7982,87.7114,87.75,13632.0
2022-09-29 15:25:00,90.99,91.01,90.81,90.84,11513.0,87.7307,87.75,87.5571,87.5861,11513.0
2022-09-29 15:30:00,90.84,91.15,90.81,91.14,13146.0,87.5861,87.885,87.5571,87.8753,13146.0
2022-09-29 15:35:00,91.14,91.27,91.01,91.13,19865.0,87.8753,88.0007,87.75,87.8657,19865.0
2022-09-29 15:40:00,91.15,91.18,90.97,91.11,19569.0,87.885,87.9139,87.7114,87.8464,19569.0
2022-09-29 15:45:00,91.09,91.14,91.0,91.02,26402.0,87.8271,87.8753,87.7403,87.7596,26402.0
2022-09-29 15:50:00,91.05,91.12,90.8,90.89,57373.0,87.7885,87.856,87.5475,87.6343,57373.0
2022-09-29 15:55:00,90.87,90.89,90.67,90.84,239394.0,87.615,87.6343,87.4222,87.5861,239394.0
2022-09-30 09:30:00,90.59,90.97,90.56,90.76,46560.0,87.345,87.7114,87.3161,87.5089,46560.0
2022-09-30 09:35:00,90.72,90.97,90.51,90.97,18518.0,87.4704,87.7114,87.2679,87.7114,18518.0
2022-09-30 09:40:00,90.95,91.4,90.89,90.89,23110.0,87.6921,88.126,87.6343,87.6343,23110.0
2022-09-30 09:45:00,91.0,91.05,90.76,90.89,22441.0,87.7403,87.7885,87.5089,87.6343,22441.0
2022-09-30 09:50:00,90.89,91.26,90.86,91.24,13141.0,87.6343,87.991,87.6054,87.9717,13141.0
2022-09-30 09:55:00,91.34,91.57,91.3,91.5,9156.0,88.0682,88.2899,88.0296,88.2224,9156.0
2022-09-30 10:00:00,91.53,91.53,91.26,91.39,10291.0,88.2514,88.2514,87.991,88.1164,10291.0
2022-09-30 10:05:00,91.37,91.46,91.3,91.44,20680.0,88.0971,88.1839,88.0296,88.1646,20680.0
2022-09-30 10:10:00,91.44,91.48,91.27,91.44,8528.0,88.1646,88.2031,88.0007,88.1646,8528.0
2022-09-30 10:15:00,91.42,91.63,91.24,91.63,11547.0,88.1453,88.3478,87.9717,88.3478,11547.0
2022-09-30 10:20:00,91.6,91.7,91.5,91.68,9247.0,88.3188,88.4153,88.2224,88.396,9247.0
2022-09-30 10:25:00,91.64,91.78,91.54,91.73,13956.0,88.3574,88.4924,88.261,88.4442,13956.0
2022-09-30 10:30:00,91.76,92.0,91.7,91.96,14656.0,88.4731,88.7045,88.4153,88.666,14656.0
2022-09-30 10:35:00,91.96,92.2,91.95,92.08,11215.0,88.666,88.8974,88.6563,88.7817,11215.0
2022-09-30 10:40:00,92.05,92.22,92.0,92.17,4586.0,88.7527,88.9166,88.7045,88.8684,4586.0
2022-09-30 10:45:00,92.18,92.23,91.96,92.02,13991.0,88.8781,88.9263,88.666,88.7238,13991.0
2022-09-30 10:50:00,92.02,92.14,91.94,92.0,19880.0,88.7238,88.8395,88.6467,88.7045,19880.0
2022-09-30 10:55:00,91.97,92.03,91.84,91.97,14459.0,88.6756,88.7334,88.5503,88.6756,14459.0
2022-09-30 11:00:00,91.97,92.06,91.88,92.05,6706.0,88.6756,88.7624,88.5888,88.7527,6706.0
2022-09-30 11:05:00,92.04,92.37,92.04,92.36,13656.0,88.7431,89.0613,88.7431,89.0516,13656.0
2022-09-30 11:10:00,92.36,92.55,92.23,92.43,39748.0,89.0516,89.2348,88.9263,89.1191,39748.0
2022-09-30 11:15:00,92.43,92.46,92.26,92.32,11143.0,89.1191,89.148,88.9552,89.0131,11143.0
2022-09-30 11:20:00,92.34,92.43,92.29,92.42,8186.0,89.0323,89.1191,88.9841,89.1095,8186.0
2022-09-30 11:25:00,92.41,92.58,92.39,92.45,25073.0,89.0998,89.2637,89.0805,89.1384,25073.0
2022-09-30 11:30:00,92.42,92.51,92.35,92.38,31785.0,89.1095,89.1963,89.042,89.0709,31785.0
2022-09-30 11:35:00,92.38,92.41,92.21,92.29,24211.0,89.0709,89.0998,88.907,88.9841,24211.0
2022-09-30 11:40:00,92.29,92.31,92.13,92.17,20920.0,88.9841,89.0034,88.8299,88.8684,20920.0
2022-09-30 11:45:00,92.18,92.3,92.09,92.11,31225.0,88.8781,88.9938,88.7913,88.8106,31225.0
2022-09-30 11:50:00,92.09,92.1,91.96,92.0,16805.0,88.7913,88.8009,88.666,88.7045,16805.0
2022-09-30 11:55:00,91.98,92.15,91.98,92.13,15075.0,88.6852,88.8491,88.6852,88.8299,15075.0
2022-09-30 12:00:00,92.13,92.15,91.92,91.94,29205.0,88.8299,88.8491,88.6274,88.6467,29205.0
2022-09-30 12:05:00,91.96,92.03,91.86,91.94,18356.0,88.666,88.7334,88.5695,88.6467,18356.0
2022-09-30 12:10:00,91.91,91.99,91.89,91.97,17366.0,88.6177,88.6949,88.5985,88.6756,17366.0
2022-09-30 12:15:00,91.97,92.01,91.92,91.92,14365.0,88.6756,88.7142,88.6274,88.6274,14365.0
2022-09-30 12:20:00,91.89,91.97,91.79,91.93,14442.0,88.5985,88.6756,88.502,88.637,14442.0
2022-09-30 12:25:00,91.89,91.96,91.83,91.85,11722.0,88.5985,88.666,88.5406,88.5599,11722.0
2022-09-30 12:30:00,91.82,91.95,91.82,91.95,10452.0,88.531,88.6563,88.531,88.6563,10452.0
2022-09-30 12:35:00,91.96,92.01,91.91,91.96,13204.0,88.666,88.7142,88.6177,88.666,13204.0
2022-09-30 12:40:00,91.96,92.09,91.9,92.09,13558.0,88.666,88.7913,88.6081,88.7913,13558.0
2022-09-30 12:45:00,92.1,92.1,92.03,92.05,11941.0,88.8009,88.8009,88.7334,88.7527,11941.0
2022-09-30 12:50:00,92.07,92.13,92.01,92.03,18826.0,88.772,88.8299,88.7142,88.7334,18826.0
2022-09-30 12:55:00,92.04,92.11,92.01,92.1,11298.0,88.7431,88.8106,88.7142,88.8009,11298.0
2022-09-30 13:00:00,92.08,92.09,91.9,91.97,12041.0,88.7817,88.7913,88.6081,88.6756,12041.0
2022-09-30 13:05:00,91.97,92.03,91.96,92.02,5702.0,88.6756,88.7334,88.666,88.7238,5702.0
2022-09-30 13:10:00,91.99,92.07,91.94,91.97,8780.0,88.6949,88.772,88.6467,88.6756,8780.0
2022-09-30 13:15:00,91.96,92.03,91.87,91.9,10869.0,88.666,88.7334,88.5792,88.6081,10869.0
2022-09-30 13:20:00,91.91,91.94,91.76,91.79,6881.0,88.6177,88.6467,88.4731,88.502,6881.0
2022-09-30 13:25:00,91.78,91.91,91.76,91.87,11786.0,88.4924,88.6177,88.4731,88.5792,11786.0
2022-09-30 13:30:00,91.83,91.99,91.8,91.91,34228.0,88.5406,88.6949,88.5117,88.6177,34228.0
2022-09-30 13:35:00,91.89,91.89,91.67,91.75,29407.0,88.5985,88.5985,88.3863,88.4635,29407.0
2022-09-30 13:40:00,91.69,91.76,91.67,91.69,8643.0,88.4056,88.4731,88.3863,88.4056,8643.0
2022-09-30 13:45:00,91.65,91.66,91.52,91.52,10120.0,88.3671,88.3767,88.2417,88.2417,10120.0
2022-09-30 13:50:00,91.5,91.6,91.48,91.58,11901.0,88.2224,88.3188,88.2031,88.2996,11901.0
2022-09-30 13:55:00,91.58,91.62,91.52,91.56,7864.0,88.2996,88.3381,88.2417,88.2803,7864.0
2022-09-30 14:00:00,91.56,91.63,91.51,91.6,18886.0,88.2803,88.3478,88.2321,88.3188,18886.0
2022-09-30 14:05:00,91.62,91.68,91.57,91.64,9183.0,88.3381,88.396,88.2899,88.3574,9183.0
2022-09-30 14:10:00,91.63,91.66,91.61,91.66,6493.0,88.3478,88.3767,88.3285,88.3767,6493.0
2022-09-30 14:15:00,91.66,91.76,91.64,91.65,9663.0,88.3767,88.4731,88.3574,88.3671,9663.0
2022-09-30 14:20:00,91.65,91.69,91.6,91.62,26456.0,88.3671,88.4056,88.3188,88.3381,26456.0
2022-09-30 14:25:00,91.6,91.62,91.48,91.53,19273.0,88.3188,88.3381,88.2031,88.2514,19273.0
2022-09-30 14:30:00,91.58,91.59,91.36,91.52,21813.0,88.2996,88.3092,88.0874,88.2417,21813.0
2022-09-30 14:35:00,91.51,91.51,91.31,91.45,12548.0,88.2321,88.2321,88.0392,88.1742,12548.0
2022-09-30 14:40:00,91.45,91.46,91.32,91.4,31320.0,88.1742,88.1839,88.0489,88.126,31320.0
2022-09-30 14:45:00,91.39,91.41,91.21,91.37,27934.0,88.1164,88.1357,87.9428,88.0971,27934.0
2022-09-30 14:50:00,91.39,91.39,91.27,91.31,9789.0,88.1164,88.1164,88.0007,88.0392,9789.0
2022-09-30 14:55:00,91.3,91.3,91.06,91.13,11677.0,88.0296,88.0296,87.7982,87.8657,11677.0
2022-09-30 15:00:00,91.09,91.36,91.09,91.24,10362.0,87.8271,88.0874,87.8271,87.9717,10362.0
2022-09-30 15:05:00,91.24,91.34,91.13,91.14,12460.0,87.9717,88.0682,87.8657,87.8753,12460.0
2022-09-30 15:10:00,91.13,91.23,90.96,90.99,11943.0,87.8657,87.9621,87.7018,87.7307,11943.0
2022-09-30 15:15:00,90.95,91.11,90.9,91.01,22951.0,87.6921,87.8464,87.6439,87.75,22951.0
2022-09-30 15:20:00,90.99,91.02,90.85,90.98,18603.0,87.7307,87.7596,87.5957,87.7211,18603.0
2022-09-30 15:25:00,90.97,91.06,90.75,91.03,23634.0,87.7114,87.7982,87.4993,87.7693,23634.0
2022-09-30 15:30:00,91.04,91.15,90.91,90.96,15179.0,87.7789,87.885,87.6536,87.7018,15179.0
2022-09-30 15:35:00,90.95,91.01,90.81,90.9,17392.0,87.6921,87.75,87.5571,87.6439,17392.0
2022-09-30 15:40:00,90.91,91.0,90.87,90.94,14887.0,87.6536,87.7403,87.615,87.6825,14887.0
2022-09-30 15:45:00,90.93,91.06,90.86,90.96,22468.0,87.6728,87.7982,87.6054,87.7018,22468.0
2022-09-30 15:50:00,90.96,90.96,90.52,90.57,76329.0,87.7018,87.7018,87.2775,87.3257,76329.0
2022-09-30 15:55:00,90.56,90.57,90.32,90.47,229217.0,87.3161,87.3257,87.0847,87.2293,229217.0
2022-10-03 09:30:00,90.94,91.43,90.84,90.93,53192.0,87.6825,88.1549,87.5861,87.6728,53192.0
2022-10-03 09:35:00,90.93,90.94,90.55,90.55,9606.0,87.6728,87.6825,87.3065,87.3065,9606.0
2022-10-03 09:40:00,90.56,90.63,90.36,90.48,7203.0,87.3161,87.3836,87.1233,87.239,7203.0
2022-10-03 09:45:00,90.56,90.83,90.52,90.75,23537.0,87.3161,87.5764,87.2775,87.4993,23537.0
2022-10-03 09:50:00,90.64,90.65,90.39,90.44,6231.0,87.3932,87.4029,87.1522,87.2004,6231.0
2022-10-03 09:55:00,90.48,90.73,90.39,90.64,10341.0,87.239,87.48,87.1522,87.3932,10341.0
2022-10-03 10:00:00,90.64,90.96,90.63,90.9,21212.0,87.3932,87.7018,87.3836,87.6439,21212.0
2022-10-03 10:05:00,90.84,91.27,90.84,91.1,13458.0,87.5861,88.0007,87.5861,87.8368,13458.0
2022-10-03 10:10:00,91.11,91.34,91.1,91.17,11084.0,87.8464,88.0682,87.8368,87.9043,11084.0
2022-10-03 10:15:00,91.22,91.46,91.19,91.41,48349.0,87.9525,88.1839,87.9235,88.1357,48349.0
2022-10-03 10:20:00,91.41,91.57,91.35,91.57,6144.0,88.1357,88.2899,88.0778,88.2899,6144.0
2022-10-03 10:25:00,91.57,91.75,91.54,91.58,9172.0,88.2899,88.4635,88.261,88.2996,9172.0
2022-10-03 10:30:00,91.57,91.68,91.54,91.6,12436.0,88.2899,88.396,88.261,88.3188,12436.0
2022-10-03 10:35:00,91.63,91.64,91.42,91.5,12161.0,88.3478,88.3574,88.1453,88.2224,12161.0
2022-10-03 10:40:00,91.51,91.51,91.41,91.46,6616.0,88.2321,88.2321,88.1357,88.1839,6616.0
2022-10-03 10:45:00,91.52,91.64,91.51,91.6,7677.0,88.2417,88.3574,88.2321,88.3188,7677.0
2022-10-03 10:50:00,91.59,91.62,91.5,91.6,6312.0,88.3092,88.3381,88.2224,88.3188,6312.0
2022-10-03 10:55:00,91.61,91.74,91.52,91.54,43822.0,88.3285,88.4538,88.2417,88.261,43822.0
2022-10-03 11:00:00,91.52,91.72,91.5,91.68,10386.0,88.2417,88.4345,88.2224,88.396,10386.0
2022-10-03 11:05:00,91.67,91.95,91.57,91.91,12066.0,88.3863,88.6563,88.2899,88.6177,12066.0
2022-10-03 11:10:00,91.96,92.02,91.77,91.99,31205.0,88.666,88.7238,88.4828,88.6949,31205.0
2022-10-03 11:15:00,91.96,92.01,91.89,91.89,13281.0,88.666,88.7142,88.5985,88.5985,13281.0
2022-10-03 11:20:00,91.89,92.04,91.84,92.04,19263.0,88.5985,88.7431,88.5503,88.7431,19263.0
2022-10-03 11:25:00,92.06,92.07,91.97,92.04,16474.0,88.7624,88.772,88.6756,88.7431,16474.0
2022-10-03 11:30:00,92.06,92.22,92.05,92.22,18467.0,88.7624,88.9166,88.7527,88.9166,18467.0
2022-10-03 11:35:00,92.22,92.25,92.1,92.18,27079.0,88.9166,88.9456,88.8009,88.8781,27079.0
2022-10-03 11:40:00,92.23,92.23,91.94,91.97,16766.0,88.9263,88.9263,88.6467,88.6756,16766.0
2022-10-03 11:45:00,91.91,92.03,91.79,91.97,6782.0,88.6177,88.7334,88.502,88.6756,6782.0
2022-10-03 11:50:00,91.96,92.04,91.93,91.95,3903.0,88.666,88.7431,88.637,88.6563,3903.0
2022-10-03 11:55:00,91.94,91.95,91.86,91.94,8850.0,88.6467,88.6563,88.5695,88.6467,8850.0
2022-10-03 12:00:00,91.92,91.98,91.89,91.9,4356.0,88.6274,88.6852,88.5985,88.6081,4356.0
2022-10-03 12:05:00,91.95,92.08,91.89,92.06,8670.0,88.6563,88.7817,88.5985,88.7624,8670.0
2022-10-03 12:10:00,92.06,92.09,92.01,92.05,14923.0,88.7624,88.7913,88.7142,88.7527,14923.0
2022-10-03 12:15:00,92.04,92.11,92.0,92.06,12731.0,88.7431,88.8106,88.7045,88.7624,12731.0
2022-10-03 12:20:00,92.07,92.12,91.92,92.11,3538.0,88.772,88.8202,88.6274,88.8106,3538.0
2022-10-03 12:25:00,92.11,92.2,91.98,92.0,8445.0,88.8106,88.8974,88.6852,88.7045,8445.0
2022-10-03 12:30:00,92.03,92.03,91.92,92.03,5206.0,88.7334,88.7334,88.6274,88.7334,5206.0
2022-10-03 12:35:00,92.06,92.06,91.86,91.92,6877.0,88.7624,88.7624,88.5695,88.6274,6877.0
2022-10-03 12:40:00,91.93,91.97,91.87,91.91,4881.0,88.637,88.6756,88.5792,88.6177,4881.0
2022-10-03 12:45:00,91.91,91.95,91.84,91.86,6469.0,88.6177,88.6563,88.5503,88.5695,6469.0
2022-10-03 12:50:00,91.88,91.92,91.79,91.82,6596.0,88.5888,88.6274,88.502,88.531,6596.0
2022-10-03 12:55:00,91.84,91.98,91.79,91.98,8572.0,88.5503,88.6852,88.502,88.6852,8572.0
2022-10-03 13:00:00,92.02,92.02,91.92,91.95,3668.0,88.7238,88.7238,88.6274,88.6563,3668.0
2022-10-03 13:05:00,91.94,92.12,91.9,92.1,5941.0,88.6467,88.8202,88.6081,88.8009,5941.0
2022-10-03 13:10:00,92.08,92.14,92.01,92.11,4785.0,88.7817,88.8395,88.7142,88.8106,4785.0
2022-10-03 13:15:00,92.13,92.22,92.12,92.22,3290.0,88.8299,88.9166,88.8202,88.9166,3290.0
2022-10-03 13:20:00,92.18,92.35,92.18,92.29,12079.0,88.8781,89.042,88.8781,88.9841,12079.0
2022-10-03 13:25:00,92.27,92.29,92.19,92.2,4971.0,88.9648,88.9841,88.8877,88.8974,4971.0
2022-10-03 13:30:00,92.18,92.39,92.18,92.36,5272.0,88.8781,89.0805,88.8781,89.0516,5272.0
2022-10-03 13:35:00,92.34,92.43,92.32,92.39,9112.0,89.0323,89.1191,89.0131,89.0805,9112.0
2022-10-03 13:40:00,92.43,92.46,92.38,92.4,2949.0,89.1191,89.148,89.0709,89.0902,2949.0
2022-10-03 13:45:00,92.45,92.48,92.37,92.38,6176.0,89.1384,89.1673,89.0613,89.0709,6176.0
2022-10-03 13:50:00,92.39,92.39,92.29,92.31,4188.0,89.0805,89.0805,88.9841,89.0034,4188.0
2022-10-03 13:55:00,92.28,92.28,92.2,92.23,8466.0,88.9745,88.9745,88.8974,88.9263,8466.0
2022-10-03 14:00:00,92.25,92.37,92.21,92.37,48775.0,88.9456,89.0613,88.907,89.0613,48775.0
2022-10-03 14:05:00,92.36,92.53,92.36,92.49,3971.0,89.0516,89.2155,89.0516,89.177,3971.0
2022-10-03 14:10:00,92.49,92.57,92.46,92.56,6613.0,89.177,89.2541,89.148,89.2445,6613.0
2022-10-03 14:15:00,92.56,92.61,92.53,92.61,11172.0,89.2445,89.2927,89.2155,89.2927,11172.0
2022-10-03 14:20:00,92.62,92.72,92.61,92.7,6062.0,89.3023,89.3987,89.2927,89.3794,6062.0
2022-10-03 14:25:00,92.7,92.92,92.64,92.92,37361.0,89.3794,89.5916,89.3216,89.5916,37361.0
2022-10-03 14:30:00,92.89,93.06,92.89,93.04,18209.0,89.5626,89.7265,89.5626,89.7073,18209.0
2022-10-03 14:35:00,93.04,93.11,93.03,93.07,15536.0,89.7073,89.7748,89.6976,89.7362,15536.0
2022-10-03 14:40:00,93.04,93.17,93.04,93.17,7800.0,89.7073,89.8326,89.7073,89.8326,7800.0
2022-10-03 14:45:00,93.16,93.23,93.14,93.14,20408.0,89.823,89.8905,89.8037,89.8037,20408.0
2022-10-03 14:50:00,93.18,93.25,93.15,93.2,12098.0,89.8423,89.9097,89.8133,89.8615,12098.0
2022-10-03 14:55:00,93.21,93.26,93.1,93.16,23234.0,89.8712,89.9194,89.7651,89.823,23234.0
2022-10-03 15:00:00,93.16,93.16,93.02,93.05,5335.0,89.823,89.823,89.688,89.7169,5335.0
2022-10-03 15:05:00,93.04,93.13,93.04,93.09,8356.0,89.7073,89.794,89.7073,89.7555,8356.0
2022-10-03 15:10:00,93.08,93.08,92.94,93.0,8690.0,89.7458,89.7458,89.6108,89.6687,8690.0
2022-10-03 15:15:00,92.98,92.98,92.79,92.85,12793.0,89.6494,89.6494,89.4662,89.5241,12793.0
2022-10-03 15:20:00,92.85,92.94,92.8,92.87,12582.0,89.5241,89.6108,89.4759,89.5434,12582.0
2022-10-03 15:25:00,92.88,92.93,92.84,92.85,11784.0,89.553,89.6012,89.5144,89.5241,11784.0
2022-10-03 15:30:00,92.87,92.95,92.77,92.81,12436.0,89.5434,89.6205,89.4469,89.4855,12436.0
2022-10-03 15:35:00,92.79,92.86,92.71,92.72,30669.0,89.4662,89.5337,89.3891,89.3987,30669.0
2022-10-03 15:40:00,92.71,92.79,92.65,92.77,26330.0,89.3891,89.4662,89.3312,89.4469,26330.0
2022-10-03 15:45:00,92.75,92.9,92.7,92.81,16380.0,89.4277,89.5723,89.3794,89.4855,16380.0
2022-10-03 15:50:00,92.83,92.89,92.74,92.87,96651.0,89.5048,89.5626,89.418,89.5434,96651.0
2022-10-03 15:55:00,92.86,92.86,92.64,92.81,146371.0,89.5337,89.5337,89.3216,89.4855,146371.0
2022-10-04 09:30:00,93.77,93.87,93.58,93.71,45922.0,90.4111,90.5075,90.2279,90.3533,45922.0
2022-10-04 09:35:00,93.76,94.18,93.73,94.12,13502.0,90.4015,90.8064,90.3726,90.7486,13502.0
2022-10-04 09:40:00,94.16,94.35,94.08,94.18,15566.0,90.7871,90.9703,90.71,90.8064,15566.0
2022-10-04 09:45:00,94.2,94.56,94.17,94.56,36151.0,90.8257,91.1728,90.7968,91.1728,36151.0
2022-10-04 09:50:00,94.58,94.67,94.47,94.56,18794.0,91.1921,91.2789,91.086,91.1728,18794.0
2022-10-04 09:55:00,94.56,94.72,94.41,94.69,75475.0,91.1728,91.3271,91.0282,91.2982,75475.0
2022-10-04 10:00:00,94.69,94.87,94.62,94.66,24123.0,91.2982,91.4717,91.2307,91.2692,24123.0
2022-10-04 10:05:00,94.69,94.7,94.28,94.31,14439.0,91.2982,91.3078,90.9028,90.9318,14439.0
2022-10-04 10:10:00,94.31,94.44,94.27,94.43,20716.0,90.9318,91.0571,90.8932,91.0475,20716.0
2022-10-04 10:15:00,94.44,94.5,94.29,94.31,14501.0,91.0571,91.115,90.9125,90.9318,14501.0
2022-10-04 10:20:00,94.28,94.29,94.17,94.26,23674.0,90.9028,90.9125,90.7968,90.8836,23674.0
2022-10-04 10:25:00,94.26,94.38,94.2,94.24,16324.0,90.8836,90.9993,90.8257,90.8643,16324.0
2022-10-04 10:30:00,94.25,94.27,94.17,94.25,12728.0,90.8739,90.8932,90.7968,90.8739,12728.0
2022-10-04 10:35:00,94.29,94.29,94.14,94.14,16029.0,90.9125,90.9125,90.7679,90.7679,16029.0
2022-10-04 10:40:00,94.13,94.23,94.05,94.08,27265.0,90.7582,90.8546,90.6811,90.71,27265.0
2022-10-04 10:45:00,94.08,94.23,93.95,94.12,20068.0,90.71,90.8546,90.5847,90.7486,20068.0
2022-10-04 10:50:00,94.12,94.2,93.98,94.15,23110.0,90.7486,90.8257,90.6136,90.7775,23110.0
2022-10-04 10:55:00,94.18,94.32,94.17,94.32,35917.0,90.8064,90.9414,90.7968,90.9414,35917.0
2022-10-04 11:00:00,94.34,94.42,94.32,94.42,24309.0,90.9607,91.0378,90.9414,91.0378,24309.0
2022-10-04 11:05:00,94.45,94.47,94.3,94.32,23094.0,91.0668,91.086,90.9221,90.9414,23094.0
2022-10-04 11:10:00,94.31,94.31,94.12,94.21,10955.0,90.9318,90.9318,90.7486,90.8354,10955.0
2022-10-04 11:15:00,94.21,94.26,94.11,94.13,22141.0,90.8354,90.8836,90.7389,90.7582,22141.0
2022-10-04 11:20:00,94.14,94.16,94.04,94.11,17302.0,90.7679,90.7871,90.6714,90.7389,17302.0
2022-10-04 11:25:00,94.12,94.22,94.11,94.13,14208.0,90.7486,90.845,90.7389,90.7582,14208.0
2022-10-04 11:30:00,94.14,94.15,93.73,93.82,85238.0,90.7679,90.7775,90.3726,90.4593,85238.0
2022-10-04 11:35:00,93.83,93.95,93.82,93.9,16715.0,90.469,90.5847,90.4593,90.5365,16715.0
2022-10-04 11:40:00,93.91,94.01,93.89,94.0,12208.0,90.5461,90.6425,90.5268,90.6329,12208.0
2022-10-04 11:45:00,93.98,93.98,93.81,93.89,13096.0,90.6136,90.6136,90.4497,90.5268,13096.0
2022-10-04 11:50:00,93.88,93.99,93.88,93.97,8249.0,90.5172,90.6232,90.5172,90.604,8249.0
2022-10-04 11:55:00,93.98,94.18,93.88,94.17,58769.0,90.6136,90.8064,90.5172,90.7968,58769.0
2022-10-04 12:00:00,94.18,94.33,94.16,94.22,19166.0,90.8064,90.9511,90.7871,90.845,19166.0
2022-10-04 12:05:00,94.23,94.27,94.13,94.2,25799.0,90.8546,90.8932,90.7582,90.8257,25799.0
2022-10-04 12:10:00,94.21,94.37,94.2,94.34,16754.0,90.8354,90.9896,90.8257,90.9607,16754.0
2022-10-04 12:15:00,94.36,94.41,94.33,94.37,13788.0,90.98,91.0282,90.9511,90.9896,13788.0
2022-10-04 12:20:00,94.38,94.47,94.34,94.39,7938.0,90.9993,91.086,90.9607,91.0089,7938.0
2022-10-04 12:25:00,94.39,94.57,94.38,94.5,20186.0,91.0089,91.1825,90.9993,91.115,20186.0
2022-10-04 12:30:00,94.48,94.58,94.48,94.58,9359.0,91.0957,91.1921,91.0957,91.1921,9359.0
2022-10-04 12:35:00,94.59,94.62,94.52,94.55,12050.0,91.2017,91.2307,91.1343,91.1632,12050.0
2022-10-04 12:40:00,94.54,94.54,94.4,94.45,20254.0,91.1535,91.1535,91.0186,91.0668,20254.0
2022-10-04 12:45:00,94.45,94.45,94.19,94.26,15287.0,91.0668,91.0668,90.8161,90.8836,15287.0
2022-10-04 12:50:00,94.23,94.23,93.97,93.97,9637.0,90.8546,90.8546,90.604,90.604,9637.0
2022-10-04 12:55:00,93.96,94.03,93.91,93.93,17398.0,90.5943,90.6618,90.5461,90.5654,17398.0
2022-10-04 13:00:00,93.95,93.95,93.71,93.74,23233.0,90.5847,90.5847,90.3533,90.3822,23233.0
2022-10-04 13:05:00,93.72,93.72,93.43,93.47,22835.0,90.3629,90.3629,90.0833,90.1219,22835.0
2022-10-04 13:10:00,93.47,93.69,93.46,93.62,41865.0,90.1219,90.334,90.1122,90.2665,41865.0
2022-10-04 13:15:00,93.59,93.63,93.45,93.5,17829.0,90.2376,90.2761,90.1026,90.1508,17829.0
2022-10-04 13:20:00,93.48,93.61,93.45,93.52,14691.0,90.1315,90.2568,90.1026,90.1701,14691.0
2022-10-04 13:25:00,93.53,93.75,93.53,93.73,10867.0,90.1797,90.3918,90.1797,90.3726,10867.0
2022-10-04 13:30:00,93.73,93.83,93.67,93.68,24865.0,90.3726,90.469,90.3147,90.3243,24865.0
2022-10-04 13:35:00,93.62,93.71,93.62,93.68,12740.0,90.2665,90.3533,90.2665,90.3243,12740.0
2022-10-04 13:40:00,93.66,93.74,93.62,93.64,15018.0,90.3051,90.3822,90.2665,90.2858,15018.0
2022-10-04 13:45:00,93.64,93.79,93.62,93.7,17571.0,90.2858,90.4304,90.2665,90.3436,17571.0
2022-10-04 13:50:00,93.71,93.94,93.71,93.9,16976.0,90.3533,90.575,90.3533,90.5365,16976.0
2022-10-04 13:55:00,93.91,94.01,93.87,93.91,24863.0,90.5461,90.6425,90.5075,90.5461,24863.0
2022-10-04 14:00:00,93.92,93.93,93.82,93.83,15864.0,90.5557,90.5654,90.4593,90.469,15864.0
2022-10-04 14:05:00,93.83,93.83,93.7,93.72,27906.0,90.469,90.469,90.3436,90.3629,27906.0
2022-10-04 14:10:00,93.74,93.75,93.68,93.73,37293.0,90.3822,90.3918,90.3243,90.3726,37293.0
2022-10-04 14:15:00,93.73,93.8,93.68,93.76,35403.0,90.3726,90.44,90.3243,90.4015,35403.0
2022-10-04 14:20:00,93.75,93.83,93.73,93.83,13258.0,90.3918,90.469,90.3726,90.469,13258.0
2022-10-04 14:25:00,93.81,93.82,93.59,93.59,11932.0,90.4497,90.4593,90.2376,90.2376,11932.0
2022-10-04 14:30:00,93.58,93.72,93.57,93.7,11915.0,90.2279,90.3629,90.2183,90.3436,11915.0
2022-10-04 14:35:00,93.7,93.71,93.62,93.63,14448.0,90.3436,90.3533,90.2665,90.2761,14448.0
2022-10-04 14:40:00,93.62,93.66,93.57,93.6,23991.0,90.2665,90.3051,90.2183,90.2472,23991.0
2022-10-04 14:45:00,93.62,93.8,93.62,93.76,25359.0,90.2665,90.44,90.2665,90.4015,25359.0
2022-10-04 14:50:00,93.77,93.86,93.77,93.85,13201.0,90.4111,90.4979,90.4111,90.4883,13201.0
2022-10-04 14:55:00,93.85,93.98,93.84,93.84,27680.0,90.4883,90.6136,90.4786,90.4786,27680.0
2022-10-04 15:00:00,93.84,93.94,93.78,93.78,20514.0,90.4786,90.575,90.4208,90.4208,20514.0
2022-10-04 15:05:00,93.78,93.78,93.65,93.71,26897.0,90.4208,90.4208,90.2954,90.3533,26897.0
2022-10-04 15:10:00,93.69,93.71,93.55,93.7,17668.0,90.334,90.3533,90.199,90.3436,17668.0
2022-10-04 15:15:00,93.68,93.8,93.65,93.75,26805.0,90.3243,90.44,90.2954,90.3918,26805.0
2022-10-04 15:20:00,93.76,93.87,93.65,93.81,38306.0,90.4015,90.5075,90.2954,90.4497,38306.0
2022-10-04 15:25:00,93.83,93.96,93.79,93.92,98449.0,90.469,90.5943,90.4304,90.5557,98449.0
2022-10-04 15:30:00,93.91,94.06,93.83,93.92,75433.0,90.5461,90.6907,90.469,90.5557,75433.0
2022-10-04 15:35:00,93.93,94.22,93.92,94.11,72268.0,90.5654,90.845,90.5557,90.7389,72268.0
2022-10-04 15:40:00,94.11,94.21,94.1,94.18,42188.0,90.7389,90.8354,90.7293,90.8064,42188.0
2022-10-04 15:45:00,94.17,94.2,94.07,94.14,50333.0,90.7968,90.8257,90.7004,90.7679,50333.0
2022-10-04 15:50:00,94.15,94.37,94.08,94.35,138884.0,90.7775,90.9896,90.71,90.9703,138884.0
2022-10-04 15:55:00,94.36,94.39,94.13,94.16,458960.0,90.98,91.0089,90.7582,90.7871,458960.0
2022-10-05 09:30:00,93.88,94.08,93.25,94.08,52868.0,90.5172,90.71,89.9097,90.71,52868.0
2022-10-05 09:35:00,94.08,94.38,94.05,94.1,45372.0,90.71,90.9993,90.6811,90.7293,45372.0
2022-10-05 09:40:00,94.13,94.39,94.09,94.34,58608.0,90.7582,91.0089,90.7197,90.9607,58608.0
2022-10-05 09:45:00,94.32,94.53,94.13,94.25,24352.0,90.9414,91.1439,90.7582,90.8739,24352.0
2022-10-05 09:50:00,94.22,94.28,94.05,94.13,40368.0,90.845,90.9028,90.6811,90.7582,40368.0
2022-10-05 09:55:00,94.17,94.51,94.11,94.25,12767.0,90.7968,91.1246,90.7389,90.8739,12767.0
2022-10-05 10:00:00,94.22,94.31,93.85,93.93,17147.0,90.845,90.9318,90.4883,90.5654,17147.0
2022-10-05 10:05:00,93.98,94.06,93.78,93.88,36825.0,90.6136,90.6907,90.4208,90.5172,36825.0
2022-10-05 10:10:00,93.91,94.15,93.83,94.03,9853.0,90.5461,90.7775,90.469,90.6618,9853.0
2022-10-05 10:15:00,94.02,94.04,93.86,93.98,9324.0,90.6522,90.6714,90.4979,90.6136,9324.0
2022-10-05 10:20:00,93.98,94.09,93.9,93.92,14925.0,90.6136,90.7197,90.5365,90.5557,14925.0
2022-10-05 10:25:00,93.9,93.99,93.8,93.82,12155.0,90.5365,90.6232,90.44,90.4593,12155.0
2022-10-05 10:30:00,93.79,93.81,93.5,93.56,8490.0,90.4304,90.4497,90.1508,90.2086,8490.0
2022-10-05 10:35:00,93.6,93.79,93.6,93.76,14773.0,90.2472,90.4304,90.2472,90.4015,14773.0
2022-10-05 10:40:00,93.73,93.75,93.63,93.68,6546.0,90.3726,90.3918,90.2761,90.3243,6546.0
2022-10-05 10:45:00,93.64,93.74,93.59,93.6,9104.0,90.2858,90.3822,90.2376,90.2472,9104.0
2022-10-05 10:50:00,93.6,93.6,93.28,93.34,24415.0,90.2472,90.2472,89.9387,89.9965,24415.0
2022-10-05 10:55:00,93.34,93.34,93.12,93.2,6376.0,89.9965,89.9965,89.7844,89.8615,6376.0
2022-10-05 11:00:00,93.2,93.46,93.2,93.43,16094.0,89.8615,90.1122,89.8615,90.0833,16094.0
2022-10-05 11:05:00,93.43,93.43,93.22,93.22,6315.0,90.0833,90.0833,89.8808,89.8808,6315.0
2022-10-05 11:10:00,93.17,93.27,93.11,93.27,10515.0,89.8326,89.929,89.7748,89.929,10515.0
2022-10-05 11:15:00,93.25,93.53,93.22,93.53,7002.0,89.9097,90.1797,89.8808,90.1797,7002.0
2022-10-05 11:20:00,93.55,93.67,93.5,93.67,5294.0,90.199,90.3147,90.1508,90.3147,5294.0
2022-10-05 11:25:00,93.68,93.72,93.6,93.65,10189.0,90.3243,90.3629,90.2472,90.2954,10189.0
2022-10-05 11:30:00,93.66,93.66,93.52,93.57,5518.0,90.3051,90.3051,90.1701,90.2183,5518.0
2022-10-05 11:35:00,93.56,93.75,93.56,93.69,6918.0,90.2086,90.3918,90.2086,90.334,6918.0
2022-10-05 11:40:00,93.7,93.74,93.65,93.72,3444.0,90.3436,90.3822,90.2954,90.3629,3444.0
2022-10-05 11:45:00,93.71,93.81,93.71,93.78,7126.0,90.3533,90.4497,90.3533,90.4208,7126.0
2022-10-05 11:50:00,93.75,93.97,93.75,93.89,12292.0,90.3918,90.604,90.3918,90.5268,12292.0
2022-10-05 11:55:00,93.9,93.93,93.8,93.88,7185.0,90.5365,90.5654,90.44,90.5172,7185.0
2022-10-05 12:00:00,93.88,93.88,93.69,93.72,7487.0,90.5172,90.5172,90.334,90.3629,7487.0
2022-10-05 12:05:00,93.74,93.99,93.74,93.97,8004.0,90.3822,90.6232,90.3822,90.604,8004.0
2022-10-05 12:10:00,93.96,94.02,93.89,93.93,44285.0,90.5943,90.6522,90.5268,90.5654,44285.0
2022-10-05 12:15:00,93.93,94.13,93.92,94.0,16444.0,90.5654,90.7582,90.5557,90.6329,16444.0
2022-10-05 12:20:00,93.99,93.99,93.79,93.85,5379.0,90.6232,90.6232,90.4304,90.4883,5379.0
2022-10-05 12:25:00,93.82,93.82,93.75,93.76,8469.0,90.4593,90.4593,90.3918,90.4015,8469.0
2022-10-05 12:30:00,93.75,93.77,93.63,93.64,6328.0,90.3918,90.4111,90.2761,90.2858,6328.0
2022-10-05 12:35:00,93.64,93.69,93.5,93.5,22805.0,90.2858,90.334,90.1508,90.1508,22805.0
2022-10-05 12:40:00,93.54,93.54,93.37,93.42,7512.0,90.1894,90.1894,90.0254,90.0737,7512.0
2022-10-05 12:45:00,93.43,93.58,93.38,93.58,8460.0,90.0833,90.2279,90.0351,90.2279,8460.0
2022-10-05 12:50:00,93.56,93.59,93.4,93.55,9970.0,90.2086,90.2376,90.0544,90.199,9970.0
2022-10-05 12:55:00,93.55,93.64,93.5,93.53,22691.0,90.199,90.2858,90.1508,90.1797,22691.0
2022-10-05 13:00:00,93.5,93.51,93.37,93.39,11126.0,90.1508,90.1604,90.0254,90.0447,11126.0
2022-10-05 13:05:00,93.38,93.53,93.37,93.52,7833.0,90.0351,90.1797,90.0254,90.1701,7833.0
2022-10-05 13:10:00,93.52,93.54,93.48,93.51,13180.0,90.1701,90.1894,90.1315,90.1604,13180.0
2022-10-05 13:15:00,93.56,93.67,93.54,93.66,12766.0,90.2086,90.3147,90.1894,90.3051,12766.0
2022-10-05 13:20:00,93.67,93.78,93.67,93.7,12133.0,90.3147,90.4208,90.3147,90.3436,12133.0
2022-10-05 13:25:00,93.68,93.68,93.56,93.63,5783.0,90.3243,90.3243,90.2086,90.2761,5783.0
2022-10-05 13:30:00,93.64,93.66,93.45,93.47,13165.0,90.2858,90.3051,90.1026,90.1219,13165.0
2022-10-05 13:35:00,93.45,93.5,93.42,93.46,10521.0,90.1026,90.1508,90.0737,90.1122,10521.0
2022-10-05 13:40:00,93.45,93.45,93.34,93.41,20257.0,90.1026,90.1026,89.9965,90.064,20257.0
2022-10-05 13:45:00,93.39,93.56,93.37,93.56,16743.0,90.0447,90.2086,90.0254,90.2086,16743.0
2022-10-05 13:50:00,93.55,93.61,93.42,93.45,15870.0,90.199,90.2568,90.0737,90.1026,15870.0
2022-10-05 13:55:00,93.47,93.49,93.3,93.31,8650.0,90.1219,90.1411,89.958,89.9676,8650.0
2022-10-05 14:00:00,93.32,93.49,93.27,93.48,11335.0,89.9772,90.1411,89.929,90.1315,11335.0
2022-10-05 14:05:00,93.45,93.54,93.4,93.54,13986.0,90.1026,90.1894,90.0544,90.1894,13986.0
2022-10-05 14:10:00,93.51,93.75,93.51,93.73,29155.0,90.1604,90.3918,90.1604,90.3726,29155.0
2022-10-05 14:15:00,93.73,93.95,93.71,93.94,9928.0,90.3726,90.5847,90.3533,90.575,9928.0
2022-10-05 14:20:00,93.92,94.0,93.89,93.93,14658.0,90.5557,90.6329,90.5268,90.5654,14658.0
2022-10-05 14:25:00,93.91,93.98,93.84,93.96,14247.0,90.5461,90.6136,90.4786,90.5943,14247.0
2022-10-05 14:30:00,93.96,93.97,93.83,93.85,8710.0,90.5943,90.604,90.469,90.4883,8710.0
2022-10-05 14:35:00,93.87,94.01,93.87,93.9,11314.0,90.5075,90.6425,90.5075,90.5365,11314.0
2022-10-05 14:40:00,93.9,93.92,93.86,93.87,6857.0,90.5365,90.5557,90.4979,90.5075,6857.0
2022-10-05 14:45:00,93.88,93.91,93.77,93.79,13513.0,90.5172,90.5461,90.4111,90.4304,13513.0
2022-10-05 14:50:00,93.79,93.92,93.77,93.86,13618.0,90.4304,90.5557,90.4111,90.4979,13618.0
2022-10-05 14:55:00,93.86,93.96,93.85,93.95,18354.0,90.4979,90.5943,90.4883,90.5847,18354.0
2022-10-05 15:00:00,93.98,94.09,93.97,94.04,22338.0,90.6136,90.7197,90.604,90.6714,22338.0
2022-10-05 15:05:00,94.06,94.12,93.98,94.11,15635.0,90.6907,90.7486,90.6136,90.7389,15635.0
2022-10-05 15:10:00,94.09,94.26,93.98,94.26,9326.0,90.7197,90.8836,90.6136,90.8836,9326.0
2022-10-05 15:15:00,94.25,94.33,94.18,94.28,19577.0,90.8739,90.9511,90.8064,90.9028,19577.0
2022-10-05 15:20:00,94.29,94.31,94.13,94.2,11984.0,90.9125,90.9318,90.7582,90.8257,11984.0
2022-10-05 15:25:00,94.19,94.19,94.05,94.07,11487.0,90.8161,90.8161,90.6811,90.7004,11487.0
2022-10-05 15:30:00,94.05,94.12,93.99,94.02,15562.0,90.6811,90.7486,90.6232,90.6522,15562.0
2022-10-05 15:35:00,93.99,94.1,93.95,93.99,25093.0,90.6232,90.7293,90.5847,90.6232,25093.0
2022-10-05 15:40:00,93.98,93.98,93.84,93.93,23377.0,90.6136,90.6136,90.4786,90.5654,23377.0
2022-10-05 15:45:00,93.92,93.93,93.71,93.74,26890.0,90.5557,90.5654,90.3533,90.3822,26890.0
2022-10-05 15:50:00,93.74,93.74,93.49,93.57,59745.0,90.3822,90.3822,90.1411,90.2183,59745.0
2022-10-05 15:55:00,93.57,93.6,93.4,93.41,211357.0,90.2183,90.2472,90.0544,90.064,211357.0
2022-10-06 09:30:00,93.11,93.17,92.79,93.1,50195.0,89.7748,89.8326,89.4662,89.7651,50195.0
2022-10-06 09:35:00,93.08,93.12,92.81,93.11,20025.0,89.7458,89.7844,89.4855,89.7748,20025.0
2022-10-06 09:40:00,93.11,93.64,93.08,93.39,32500.0,89.7748,90.2858,89.7458,90.0447,32500.0
2022-10-06 09:45:00,93.43,93.59,93.32,93.33,8670.0,90.0833,90.2376,89.9772,89.9869,8670.0
2022-10-06 09:50:00,93.38,93.6,93.3,93.5,71084.0,90.0351,90.2472,89.958,90.1508,71084.0
2022-10-06 09:55:00,93.56,93.56,93.29,93.37,7449.0,90.2086,90.2086,89.9483,90.0254,7449.0
2022-10-06 10:00:00,93.37,93.44,93.21,93.32,12778.0,90.0254,90.0929,89.8712,89.9772,12778.0
2022-10-06 10:05:00,93.26,93.38,93.19,93.28,11881.0,89.9194,90.0351,89.8519,89.9387,11881.0
2022-10-06 10:10:00,93.37,93.38,93.14,93.29,27012.0,90.0254,90.0351,89.8037,89.9483,27012.0
2022-10-06 10:15:00,93.3,93.38,93.25,93.26,68625.0,89.958,90.0351,89.9097,89.9194,68625.0
2022-10-06 10:20:00,93.3,93.35,93.18,93.31,29622.0,89.958,90.0062,89.8423,89.9676,29622.0
2022-10-06 10:25:00,93.34,93.39,93.03,93.06,47556.0,89.9965,90.0447,89.6976,89.7265,47556.0
2022-10-06 10:30:00,93.06,93.3,93.05,93.23,38151.0,89.7265,89.958,89.7169,89.8905,38151.0
2022-10-06 10:35:00,93.2,93.43,93.13,93.35,26279.0,89.8615,90.0833,89.794,90.0062,26279.0
2022-10-06 10:40:00,93.33,93.43,93.3,93.38,13035.0,89.9869,90.0833,89.958,90.0351,13035.0
2022-10-06 10:45:00,93.38,93.81,93.38,93.77,37013.0,90.0351,90.4497,90.0351,90.4111,37013.0
2022-10-06 10:50:00,93.74,93.77,93.62,93.7,14760.0,90.3822,90.4111,90.2665,90.3436,14760.0
2022-10-06 10:55:00,93.65,93.78,93.59,93.76,19909.0,90.2954,90.4208,90.2376,90.4015,19909.0
2022-10-06 11:00:00,93.77,93.79,93.42,93.43,9512.0,90.4111,90.4304,90.0737,90.0833,9512.0
2022-10-06 11:05:00,93.43,93.57,93.42,93.42,17561.0,90.0833,90.2183,90.0737,90.0737,17561.0
2022-10-06 11:10:00,93.43,93.45,93.33,93.35,5466.0,90.0833,90.1026,89.9869,90.0062,5466.0
2022-10-06 11:15:00,93.35,93.62,93.34,93.61,36781.0,90.0062,90.2665,89.9965,90.2568,36781.0
2022-10-06 11:20:00,93.58,93.66,93.51,93.59,10516.0,90.2279,90.3051,90.1604,90.2376,10516.0
2022-10-06 11:25:00,93.57,93.57,93.42,93.51,8725.0,90.2183,90.2183,90.0737,90.1604,8725.0
2022-10-06 11:30:00,93.45,93.48,93.39,93.45,8018.0,90.1026,90.1315,90.0447,90.1026,8018.0
2022-10-06 11:35:00,93.47,93.52,93.4,93.43,44849.0,90.1219,90.1701,90.0544,90.0833,44849.0
2022-10-06 11:40:00,93.4,93.5,93.35,93.41,52492.0,90.0544,90.1508,90.0062,90.064,52492.0
2022-10-06 11:45:00,93.41,93.64,93.41,93.63,3522.0,90.064,90.2858,90.064,90.2761,3522.0
2022-10-06 11:50:00,93.64,93.82,93.6,93.76,7843.0,90.2858,90.4593,90.2472,90.4015,7843.0
2022-10-06 11:55:00,93.81,93.87,93.47,93.49,16786.0,90.4497,90.5075,90.1219,90.1411,16786.0
2022-10-06 12:00:00,93.5,93.59,93.45,93.47,7189.0,90.1508,90.2376,90.1026,90.1219,7189.0
2022-10-06 12:05:00,93.48,93.51,93.35,93.4,7369.0,90.1315,90.1604,90.0062,90.0544,7369.0
2022-10-06 12:10:00,93.41,93.43,93.3,93.32,21165.0,90.064,90.0833,89.958,89.9772,21165.0
2022-10-06 12:15:00,93.34,93.36,93.26,93.32,20816.0,89.9965,90.0158,89.9194,89.9772,20816.0
2022-10-06 12:20:00,93.36,93.46,93.35,93.45,10048.0,90.0158,90.1122,90.0062,90.1026,10048.0
2022-10-06 12:25:00,93.47,93.63,93.47,93.63,5003.0,90.1219,90.2761,90.1219,90.2761,5003.0
2022-10-06 12:30:00,93.64,93.64,93.52,93.56,5536.0,90.2858,90.2858,90.1701,90.2086,5536.0
2022-10-06 12:35:00,93.58,93.65,93.55,93.64,5540.0,90.2279,90.2954,90.199,90.2858,5540.0
2022-10-06 12:40:00,93.64,93.75,93.62,93.75,6984.0,90.2858,90.3918,90.2665,90.3918,6984.0
2022-10-06 12:45:00,93.72,93.75,93.67,93.67,7724.0,90.3629,90.3918,90.3147,90.3147,7724.0
2022-10-06 12:50:00,93.68,93.71,93.55,93.55,11473.0,90.3243,90.3533,90.199,90.199,11473.0
2022-10-06 12:55:00,93.56,93.56,93.41,93.48,5172.0,90.2086,90.2086,90.064,90.1315,5172.0
2022-10-06 13:00:00,93.48,93.54,93.43,93.46,8435.0,90.1315,90.1894,90.0833,90.1122,8435.0
2022-10-06 13:05:00,93.47,93.47,93.34,93.36,13729.0,90.1219,90.1219,89.9965,90.0158,13729.0
2022-10-06 13:10:00,93.37,93.61,93.37,93.6,9628.0,90.0254,90.2568,90.0254,90.2472,9628.0
2022-10-06 13:15:00,93.6,93.64,93.54,93.6,5453.0,90.2472,90.2858,90.1894,90.2472,5453.0
2022-10-06 13:20:00,93.6,93.66,93.51,93.56,22210.0,90.2472,90.3051,90.1604,90.2086,22210.0
2022-10-06 13:25:00,93.52,93.56,93.46,93.56,8642.0,90.1701,90.2086,90.1122,90.2086,8642.0
2022-10-06 13:30:00,93.53,93.53,93.37,93.42,6746.0,90.1797,90.1797,90.0254,90.0737,6746.0
2022-10-06 13:35:00,93.44,93.46,93.37,93.41,7144.0,90.0929,90.1122,90.0254,90.064,7144.0
2022-10-06 13:40:00,93.4,93.46,93.37,93.45,19509.0,90.0544,90.1122,90.0254,90.1026,19509.0
2022-10-06 13:45:00,93.46,93.5,93.43,93.46,9093.0,90.1122,90.1508,90.0833,90.1122,9093.0
2022-10-06 13:50:00,93.47,93.5,93.43,93.47,7869.0,90.1219,90.1508,90.0833,90.1219,7869.0
2022-10-06 13:55:00,93.46,93.49,93.43,93.45,5044.0,90.1122,90.1411,90.0833,90.1026,5044.0
2022-10-06 14:00:00,93.44,93.44,93.22,93.22,13620.0,90.0929,90.0929,89.8808,89.8808,13620.0
2022-10-06 14:05:00,93.23,93.29,93.23,93.27,30077.0,89.8905,89.9483,89.8905,89.929,30077.0
2022-10-06 14:10:00,93.28,93.29,93.23,93.26,16739.0,89.9387,89.9483,89.8905,89.9194,16739.0
2022-10-06 14:15:00,93.24,93.3,93.23,93.24,12731.0,89.9001,89.958,89.8905,89.9001,12731.0
2022-10-06 14:20:00,93.22,93.29,93.18,93.25,6646.0,89.8808,89.9483,89.8423,89.9097,6646.0
2022-10-06 14:25:00,93.25,93.29,93.22,93.29,25545.0,89.9097,89.9483,89.8808,89.9483,25545.0
2022-10-06 14:30:00,93.29,93.43,93.21,93.27,21893.0,89.9483,90.0833,89.8712,89.929,21893.0
2022-10-06 14:35:00,93.28,93.41,93.28,93.36,9189.0,89.9387,90.064,89.9387,90.0158,9189.0
2022-10-06 14:40:00,93.36,93.47,93.35,93.41,14897.0,90.0158,90.1219,90.0062,90.064,14897.0
2022-10-06 14:45:00,93.41,93.41,93.21,93.23,29883.0,90.064,90.064,89.8712,89.8905,29883.0
2022-10-06 14:50:00,93.2,93.2,93.03,93.14,15845.0,89.8615,89.8615,89.6976,89.8037,15845.0
2022-10-06 14:55:00,93.14,93.25,93.14,93.18,8789.0,89.8037,89.9097,89.8037,89.8423,8789.0
2022-10-06 15:00:00,93.15,93.22,93.1,93.2,11639.0,89.8133,89.8808,89.7651,89.8615,11639.0
2022-10-06 15:05:00,93.2,93.2,93.03,93.12,12453.0,89.8615,89.8615,89.6976,89.7844,12453.0
2022-10-06 15:10:00,93.11,93.14,93.0,93.14,9325.0,89.7748,89.8037,89.6687,89.8037,9325.0
2022-10-06 15:15:00,93.14,93.22,93.12,93.21,16199.0,89.8037,89.8808,89.7844,89.8712,16199.0
2022-10-06 15:20:00,93.19,93.36,93.18,93.29,16451.0,89.8519,90.0158,89.8423,89.9483,16451.0
2022-10-06 15:25:00,93.29,93.42,93.28,93.42,14870.0,89.9483,90.0737,89.9387,90.0737,14870.0
2022-10-06 15:30:00,93.43,93.43,93.27,93.27,17629.0,90.0833,90.0833,89.929,89.929,17629.0
2022-10-06 15:35:00,93.26,93.28,93.15,93.19,20631.0,89.9194,89.9387,89.8133,89.8519,20631.0
2022-10-06 15:40:00,93.17,93.18,93.0,93.11,26562.0,89.8326,89.8423,89.6687,89.7748,26562.0
2022-10-06 15:45:00,93.08,93.3,93.06,93.24,171128.0,89.7458,89.958,89.7265,89.9001,171128.0
2022-10-06 15:50:00,93.24,93.36,93.19,93.36,98766.0,89.9001,90.0158,89.8519,90.0158,98766.0
2022-10-06 15:55:00,93.36,93.46,93.23,93.32,249760.0,90.0158,90.1122,89.8905,89.9772,249760.0
2022-10-07 09:30:00,92.52,92.75,92.38,92.5,27623.0,89.2059,89.4277,89.0709,89.1866,27623.0
2022-10-07 09:35:00,92.41,92.5,91.85,91.9,26424.0,89.0998,89.1866,88.5599,88.6081,26424.0
2022-10-07 09:40:00,91.91,92.03,91.03,91.03,76487.0,88.6177,88.7334,87.7693,87.7693,76487.0
2022-10-07 09:45:00,91.0,91.2,90.94,91.07,74215.0,87.7403,87.9332,87.6825,87.8078,74215.0
2022-10-07 09:50:00,91.08,91.12,90.79,91.09,145837.0,87.8175,87.856,87.5379,87.8271,145837.0
2022-10-07 09:55:00,91.05,91.21,90.99,91.15,21125.0,87.7885,87.9428,87.7307,87.885,21125.0
2022-10-07 10:00:00,91.17,91.2,90.78,90.91,36723.0,87.9043,87.9332,87.5282,87.6536,36723.0
2022-10-07 10:05:00,90.88,91.09,90.87,91.04,37626.0,87.6246,87.8271,87.615,87.7789,37626.0
2022-10-07 10:10:00,91.04,91.34,91.03,91.13,57169.0,87.7789,88.0682,87.7693,87.8657,57169.0
2022-10-07 10:15:00,91.11,91.22,91.07,91.16,33538.0,87.8464,87.9525,87.8078,87.8946,33538.0
2022-10-07 10:20:00,91.15,91.4,91.11,91.27,105610.0,87.885,88.126,87.8464,88.0007,105610.0
2022-10-07 10:25:00,91.26,91.4,91.07,91.1,33313.0,87.991,88.126,87.8078,87.8368,33313.0
2022-10-07 10:30:00,91.11,91.13,90.92,91.01,22269.0,87.8464,87.8657,87.6632,87.75,22269.0
2022-10-07 10:35:00,90.98,91.01,90.83,91.0,33149.0,87.7211,87.75,87.5764,87.7403,33149.0
2022-10-07 10:40:00,91.0,91.19,90.99,91.16,29677.0,87.7403,87.9235,87.7307,87.8946,29677.0
2022-10-07 10:45:00,91.14,91.22,91.07,91.19,98660.0,87.8753,87.9525,87.8078,87.9235,98660.0
2022-10-07 10:50:00,91.2,91.21,90.95,91.18,30623.0,87.9332,87.9428,87.6921,87.9139,30623.0
2022-10-07 10:55:00,91.15,91.33,91.14,91.26,21633.0,87.885,88.0585,87.8753,87.991,21633.0
2022-10-07 11:00:00,91.24,91.46,91.24,91.42,9170.0,87.9717,88.1839,87.9717,88.1453,9170.0
2022-10-07 11:05:00,91.4,91.42,91.24,91.28,10489.0,88.126,88.1453,87.9717,88.0103,10489.0
2022-10-07 11:10:00,91.28,91.43,91.27,91.3,13669.0,88.0103,88.1549,88.0007,88.0296,13669.0
2022-10-07 11:15:00,91.3,91.31,90.93,90.93,42089.0,88.0296,88.0392,87.6728,87.6728,42089.0
2022-10-07 11:20:00,90.88,90.94,90.77,90.87,12773.0,87.6246,87.6825,87.5186,87.615,12773.0
2022-10-07 11:25:00,90.88,91.07,90.84,91.05,68496.0,87.6246,87.8078,87.5861,87.7885,68496.0
2022-10-07 11:30:00,91.05,91.12,90.95,91.04,15088.0,87.7885,87.856,87.6921,87.7789,15088.0
2022-10-07 11:35:00,91.05,91.2,91.01,91.14,9455.0,87.7885,87.9332,87.75,87.8753,9455.0
2022-10-07 11:40:00,91.14,91.23,91.01,91.18,15449.0,87.8753,87.9621,87.75,87.9139,15449.0
2022-10-07 11:45:00,91.17,91.21,91.04,91.04,18702.0,87.9043,87.9428,87.7789,87.7789,18702.0
2022-10-07 11:50:00,91.01,91.06,90.79,90.84,22629.0,87.75,87.7982,87.5379,87.5861,22629.0
2022-10-07 11:55:00,90.81,90.81,90.74,90.76,3234.0,87.5571,87.5571,87.4897,87.5089,3234.0
2022-10-07 12:00:00,90.76,90.91,90.74,90.89,8372.0,87.5089,87.6536,87.4897,87.6343,8372.0
2022-10-07 12:05:00,90.89,91.01,90.87,91.01,8527.0,87.6343,87.75,87.615,87.75,8527.0
2022-10-07 12:10:00,91.03,91.07,90.93,90.94,4865.0,87.7693,87.8078,87.6728,87.6825,4865.0
2022-10-07 12:15:00,90.92,90.96,90.88,90.88,7787.0,87.6632,87.7018,87.6246,87.6246,7787.0
2022-10-07 12:20:00,90.9,90.9,90.57,90.57,12780.0,87.6439,87.6439,87.3257,87.3257,12780.0
2022-10-07 12:25:00,90.59,90.6,90.38,90.41,15199.0,87.345,87.3547,87.1425,87.1715,15199.0
2022-10-07 12:30:00,90.4,90.4,90.24,90.3,16014.0,87.1618,87.1618,87.0076,87.0654,16014.0
2022-10-07 12:35:00,90.29,90.32,90.25,90.28,5253.0,87.0558,87.0847,87.0172,87.0461,5253.0
2022-10-07 12:40:00,90.27,90.27,89.96,90.01,20043.0,87.0365,87.0365,86.7376,86.7858,20043.0
2022-10-07 12:45:00,90.01,90.03,89.84,89.9,7542.0,86.7858,86.8051,86.6219,86.6797,7542.0
2022-10-07 12:50:00,89.88,89.95,89.85,89.95,15647.0,86.6605,86.728,86.6315,86.728,15647.0
2022-10-07 12:55:00,89.97,89.97,89.89,89.92,19860.0,86.7472,86.7472,86.6701,86.699,19860.0
2022-10-07 13:00:00,89.91,89.91,89.74,89.78,9191.0,86.6894,86.6894,86.5255,86.564,9191.0
2022-10-07 13:05:00,89.79,89.85,89.79,89.83,7128.0,86.5737,86.6315,86.5737,86.6122,7128.0
2022-10-07 13:10:00,89.83,89.89,89.8,89.88,7727.0,86.6122,86.6701,86.5833,86.6605,7727.0
2022-10-07 13:15:00,89.87,89.98,89.86,89.95,12016.0,86.6508,86.7569,86.6412,86.728,12016.0
2022-10-07 13:20:00,89.94,89.94,89.82,89.83,8929.0,86.7183,86.7183,86.6026,86.6122,8929.0
2022-10-07 13:25:00,89.82,89.89,89.82,89.83,8560.0,86.6026,86.6701,86.6026,86.6122,8560.0
2022-10-07 13:30:00,89.82,89.83,89.75,89.75,9660.0,86.6026,86.6122,86.5351,86.5351,9660.0
2022-10-07 13:35:00,89.77,90.02,89.75,90.0,28606.0,86.5544,86.7954,86.5351,86.7762,28606.0
2022-10-07 13:40:00,90.01,90.2,90.01,90.06,22189.0,86.7858,86.969,86.7858,86.834,22189.0
2022-10-07 13:45:00,90.06,90.14,90.04,90.1,13624.0,86.834,86.9111,86.8147,86.8726,13624.0
2022-10-07 13:50:00,90.09,90.15,90.02,90.03,10650.0,86.8629,86.9208,86.7954,86.8051,10650.0
2022-10-07 13:55:00,90.04,90.07,89.91,90.0,16472.0,86.8147,86.8437,86.6894,86.7762,16472.0
2022-10-07 14:00:00,89.98,90.15,89.98,90.06,53917.0,86.7569,86.9208,86.7569,86.834,53917.0
2022-10-07 14:05:00,90.06,90.1,89.88,89.91,17440.0,86.834,86.8726,86.6605,86.6894,17440.0
2022-10-07 14:10:00,89.9,89.95,89.8,89.88,13535.0,86.6797,86.728,86.5833,86.6605,13535.0
2022-10-07 14:15:00,89.9,89.91,89.73,89.73,8841.0,86.6797,86.6894,86.5158,86.5158,8841.0
2022-10-07 14:20:00,89.72,89.76,89.54,89.55,14227.0,86.5062,86.5448,86.3326,86.3423,14227.0
2022-10-07 14:25:00,89.56,89.6,89.52,89.54,13243.0,86.3519,86.3905,86.3134,86.3326,13243.0
2022-10-07 14:30:00,89.53,89.54,89.42,89.47,9091.0,86.323,86.3326,86.2169,86.2651,9091.0
2022-10-07 14:35:00,89.46,89.5,89.44,89.48,16420.0,86.2555,86.2941,86.2362,86.2748,16420.0
2022-10-07 14:40:00,89.49,89.54,89.4,89.51,25607.0,86.2844,86.3326,86.1977,86.3037,25607.0
2022-10-07 14:45:00,89.48,89.51,89.33,89.47,20696.0,86.2748,86.3037,86.1302,86.2651,20696.0
2022-10-07 14:50:00,89.49,89.62,89.49,89.62,12976.0,86.2844,86.4098,86.2844,86.4098,12976.0
2022-10-07 14:55:00,89.64,89.68,89.59,89.68,12102.0,86.4291,86.4676,86.3808,86.4676,12102.0
2022-10-07 15:00:00,89.68,89.8,89.66,89.78,16656.0,86.4676,86.5833,86.4483,86.564,16656.0
2022-10-07 15:05:00,89.78,89.81,89.62,89.65,22755.0,86.564,86.593,86.4098,86.4387,22755.0
2022-10-07 15:10:00,89.66,89.76,89.65,89.73,42384.0,86.4483,86.5448,86.4387,86.5158,42384.0
2022-10-07 15:15:00,89.73,89.75,89.55,89.56,26413.0,86.5158,86.5351,86.3423,86.3519,26413.0
2022-10-07 15:20:00,89.52,89.56,89.46,89.51,19542.0,86.3134,86.3519,86.2555,86.3037,19542.0
2022-10-07 15:25:00,89.5,89.51,89.39,89.44,22871.0,86.2941,86.3037,86.188,86.2362,22871.0
2022-10-07 15:30:00,89.43,89.43,89.25,89.29,30505.0,86.2266,86.2266,86.053,86.0916,30505.0
2022-10-07 15:35:00,89.29,89.61,89.21,89.61,41939.0,86.0916,86.4001,86.0145,86.4001,41939.0
2022-10-07 15:40:00,89.59,89.82,89.58,89.79,76549.0,86.3808,86.6026,86.3712,86.5737,76549.0
2022-10-07 15:45:00,89.79,89.81,89.62,89.8,86362.0,86.5737,86.593,86.4098,86.5833,86362.0
2022-10-07 15:50:00,89.82,90.05,89.8,89.9,122283.0,86.6026,86.8244,86.5833,86.6797,122283.0
2022-10-07 15:55:00,89.9,90.06,89.8,89.95,236885.0,86.6797,86.834,86.5833,86.728,236885.0
2022-10-10 09:30:00,90.34,90.68,90.32,90.62,22452.0,87.104,87.4318,87.0847,87.374,22452.0
2022-10-10 09:35:00,90.63,90.69,90.12,90.3,9985.0,87.3836,87.4414,86.8919,87.0654,9985.0
2022-10-10 09:40:00,90.22,90.28,89.76,89.94,19321.0,86.9883,87.0461,86.5448,86.7183,19321.0
2022-10-10 09:45:00,89.99,90.4,89.99,90.27,11995.0,86.7665,87.1618,86.7665,87.0365,11995.0
2022-10-10 09:50:00,90.25,90.38,90.06,90.11,12032.0,87.0172,87.1425,86.834,86.8822,12032.0
2022-10-10 09:55:00,90.12,90.16,90.05,90.14,10326.0,86.8919,86.9304,86.8244,86.9111,10326.0
2022-10-10 10:00:00,90.14,90.19,89.94,90.05,11479.0,86.9111,86.9594,86.7183,86.8244,11479.0
2022-10-10 10:05:00,90.02,90.26,89.96,89.96,16382.0,86.7954,87.0268,86.7376,86.7376,16382.0
2022-10-10 10:10:00,89.99,90.15,89.95,90.12,9314.0,86.7665,86.9208,86.728,86.8919,9314.0
2022-10-10 10:15:00,90.1,90.3,90.08,90.26,23751.0,86.8726,87.0654,86.8533,87.0268,23751.0
2022-10-10 10:20:00,90.25,90.35,90.22,90.31,12081.0,87.0172,87.1136,86.9883,87.0751,12081.0
2022-10-10 10:25:00,90.29,90.5,90.2,90.38,34409.0,87.0558,87.2583,86.969,87.1425,34409.0
2022-10-10 10:30:00,90.36,90.47,90.14,90.19,34019.0,87.1233,87.2293,86.9111,86.9594,34019.0
2022-10-10 10:35:00,90.17,90.23,89.87,89.88,29650.0,86.9401,86.9979,86.6508,86.6605,29650.0
2022-10-10 10:40:00,89.88,89.94,89.85,89.88,23953.0,86.6605,86.7183,86.6315,86.6605,23953.0
2022-10-10 10:45:00,89.86,90.01,89.82,89.85,22956.0,86.6412,86.7858,86.6026,86.6315,22956.0
2022-10-10 10:50:00,89.8,89.88,89.7,89.7,17022.0,86.5833,86.6605,86.4869,86.4869,17022.0
2022-10-10 10:55:00,89.7,89.82,89.6,89.82,12449.0,86.4869,86.6026,86.3905,86.6026,12449.0
2022-10-10 11:00:00,89.8,89.83,89.63,89.63,14065.0,86.5833,86.6122,86.4194,86.4194,14065.0
2022-10-10 11:05:00,89.63,89.71,89.58,89.63,6089.0,86.4194,86.4965,86.3712,86.4194,6089.0
2022-10-10 11:10:00,89.63,89.9,89.62,89.86,8074.0,86.4194,86.6797,86.4098,86.6412,8074.0
2022-10-10 11:15:00,89.83,89.86,89.73,89.81,16549.0,86.6122,86.6412,86.5158,86.593,16549.0
2022-10-10 11:20:00,89.81,89.99,89.77,89.99,13019.0,86.593,86.7665,86.5544,86.7665,13019.0
2022-10-10 11:25:00,89.98,89.98,89.78,89.83,19478.0,86.7569,86.7569,86.564,86.6122,19478.0
2022-10-10 11:30:00,89.83,89.94,89.79,89.89,25864.0,86.6122,86.7183,86.5737,86.6701,25864.0
2022-10-10 11:35:00,89.89,89.91,89.8,89.84,24764.0,86.6701,86.6894,86.5833,86.6219,24764.0
2022-10-10 11:40:00,89.85,89.91,89.78,89.88,28833.0,86.6315,86.6894,86.564,86.6605,28833.0
2022-10-10 11:45:00,89.88,89.93,89.81,89.89,11412.0,86.6605,86.7087,86.593,86.6701,11412.0
2022-10-10 11:50:00,89.88,90.02,89.86,89.96,7727.0,86.6605,86.7954,86.6412,86.7376,7727.0
2022-10-10 11:55:00,89.95,90.06,89.92,90.01,11912.0,86.728,86.834,86.699,86.7858,11912.0
2022-10-10 12:00:00,90.02,90.05,89.97,90.05,10039.0,86.7954,86.8244,86.7472,86.8244,10039.0
2022-10-10 12:05:00,90.05,90.07,89.9,89.92,6718.0,86.8244,86.8437,86.6797,86.699,6718.0
2022-10-10 12:10:00,89.9,89.99,89.9,89.99,30019.0,86.6797,86.7665,86.6797,86.7665,30019.0
2022-10-10 12:15:00,89.99,90.02,89.93,89.94,10606.0,86.7665,86.7954,86.7087,86.7183,10606.0
2022-10-10 12:20:00,89.92,89.94,89.79,89.86,26106.0,86.699,86.7183,86.5737,86.6412,26106.0
2022-10-10 12:25:00,89.86,89.94,89.85,89.89,41235.0,86.6412,86.7183,86.6315,86.6701,41235.0
2022-10-10 12:30:00,89.88,89.93,89.73,89.73,43377.0,86.6605,86.7087,86.5158,86.5158,43377.0
2022-10-10 12:35:00,89.73,89.8,89.71,89.73,11532.0,86.5158,86.5833,86.4965,86.5158,11532.0
2022-10-10 12:40:00,89.74,89.88,89.73,89.81,18313.0,86.5255,86.6605,86.5158,86.593,18313.0
2022-10-10 12:45:00,89.81,89.86,89.79,89.84,15454.0,86.593,86.6412,86.5737,86.6219,15454.0
2022-10-10 12:50:00,89.86,89.87,89.74,89.79,7826.0,86.6412,86.6508,86.5255,86.5737,7826.0
2022-10-10 12:55:00,89.78,89.83,89.63,89.69,21816.0,86.564,86.6122,86.4194,86.4773,21816.0
2022-10-10 13:00:00,89.68,89.81,89.67,89.78,23529.0,86.4676,86.593,86.458,86.564,23529.0
2022-10-10 13:05:00,89.78,89.83,89.76,89.8,10798.0,86.564,86.6122,86.5448,86.5833,10798.0
2022-10-10 13:10:00,89.81,90.02,89.75,89.98,19325.0,86.593,86.7954,86.5351,86.7569,19325.0
2022-10-10 13:15:00,89.99,90.06,89.91,89.96,13765.0,86.7665,86.834,86.6894,86.7376,13765.0
2022-10-10 13:20:00,89.98,90.04,89.95,89.96,6162.0,86.7569,86.8147,86.728,86.7376,6162.0
2022-10-10 13:25:00,89.95,90.02,89.93,89.96,7132.0,86.728,86.7954,86.7087,86.7376,7132.0
2022-10-10 13:30:00,89.94,90.1,89.94,89.98,10971.0,86.7183,86.8726,86.7183,86.7569,10971.0
2022-10-10 13:35:00,90.01,90.08,89.95,90.0,11631.0,86.7858,86.8533,86.728,86.7762,11631.0
2022-10-10 13:40:00,89.99,90.03,89.94,89.95,10409.0,86.7665,86.8051,86.7183,86.728,10409.0
2022-10-10 13:45:00,89.95,90.33,89.94,90.27,20001.0,86.728,87.0943,86.7183,87.0365,20001.0
2022-10-10 13:50:00,90.25,90.34,90.17,90.26,42963.0,87.0172,87.104,86.9401,87.0268,42963.0
2022-10-10 13:55:00,90.27,90.29,90.16,90.17,8370.0,87.0365,87.0558,86.9304,86.9401,8370.0
2022-10-10 14:00:00,90.18,90.18,90.06,90.09,14527.0,86.9497,86.9497,86.834,86.8629,14527.0
2022-10-10 14:05:00,90.08,90.11,89.96,90.08,22960.0,86.8533,86.8822,86.7376,86.8533,22960.0
2022-10-10 14:10:00,90.07,90.08,89.85,89.86,15796.0,86.8437,86.8533,86.6315,86.6412,15796.0
2022-10-10 14:15:00,89.87,89.89,89.79,89.85,11507.0,86.6508,86.6701,86.5737,86.6315,11507.0
2022-10-10 14:20:00,89.87,89.91,89.75,89.8,13619.0,86.6508,86.6894,86.5351,86.5833,13619.0
2022-10-10 14:25:00,89.8,89.87,89.78,89.82,8297.0,86.5833,86.6508,86.564,86.6026,8297.0
2022-10-10 14:30:00,89.8,90.05,89.79,89.98,13710.0,86.5833,86.8244,86.5737,86.7569,13710.0
2022-10-10 14:35:00,89.96,90.08,89.96,90.07,5096.0,86.7376,86.8533,86.7376,86.8437,5096.0
2022-10-10 14:40:00,90.09,90.11,89.97,89.97,12623.0,86.8629,86.8822,86.7472,86.7472,12623.0
2022-10-10 14:45:00,89.99,90.03,89.94,89.99,13828.0,86.7665,86.8051,86.7183,86.7665,13828.0
2022-10-10 14:50:00,90.0,90.06,89.96,90.05,10569.0,86.7762,86.834,86.7376,86.8244,10569.0
2022-10-10 14:55:00,90.05,90.08,89.95,90.02,31513.0,86.8244,86.8533,86.728,86.7954,31513.0
2022-10-10 15:00:00,89.98,90.07,89.96,90.0,34147.0,86.7569,86.8437,86.7376,86.7762,34147.0
2022-10-10 15:05:00,90.03,90.15,89.98,90.15,22649.0,86.8051,86.9208,86.7569,86.9208,22649.0
2022-10-10 15:10:00,90.14,90.24,90.09,90.23,16518.0,86.9111,87.0076,86.8629,86.9979,16518.0
2022-10-10 15:15:00,90.23,90.42,90.22,90.37,9263.0,86.9979,87.1811,86.9883,87.1329,9263.0
2022-10-10 15:20:00,90.38,90.38,90.26,90.29,14951.0,87.1425,87.1425,87.0268,87.0558,14951.0
2022-10-10 15:25:00,90.28,90.28,90.12,90.15,22044.0,87.0461,87.0461,86.8919,86.9208,22044.0
2022-10-10 15:30:00,90.16,90.25,90.11,90.2,19654.0,86.9304,87.0172,86.8822,86.969,19654.0
2022-10-10 15:35:00,90.2,90.32,90.13,90.28,15134.0,86.969,87.0847,86.9015,87.0461,15134.0
2022-10-10 15:40:00,90.27,90.31,90.19,90.28,27010.0,87.0365,87.0751,86.9594,87.0461,27010.0
2022-10-10 15:45:00,90.29,90.44,90.27,90.4,41222.0,87.0558,87.2004,87.0365,87.1618,41222.0
2022-10-10 15:50:00,90.39,90.47,90.25,90.41,70648.0,87.1522,87.2293,87.0172,87.1715,70648.0
2022-10-10 15:55:00,90.41,90.41,90.24,90.24,133138.0,87.1715,87.1715,87.0076,87.0076,133138.0
2022-10-11 09:30:00,90.25,90.32,89.8,90.31,79926.0,87.0172,87.0847,86.5833,87.0751,79926.0
2022-10-11 09:35:00,90.19,90.32,89.97,89.97,8556.0,86.9594,87.0847,86.7472,86.7472,8556.0
2022-10-11 09:40:00,90.03,90.05,89.86,89.98,12723.0,86.8051,86.8244,86.6412,86.7569,12723.0
2022-10-11 09:45:00,89.98,90.06,89.66,89.67,18969.0,86.7569,86.834,86.4483,86.458,18969.0
2022-10-11 09:50:00,89.66,89.96,89.66,89.89,20629.0,86.4483,86.7376,86.4483,86.6701,20629.0
2022-10-11 09:55:00,89.9,90.06,89.88,90.06,33205.0,86.6797,86.834,86.6605,86.834,33205.0
2022-10-11 10:00:00,90.09,90.22,90.03,90.2,22205.0,86.8629,86.9883,86.8051,86.969,22205.0
2022-10-11 10:05:00,90.21,90.45,90.18,90.35,26384.0,86.9786,87.21,86.9497,87.1136,26384.0
2022-10-11 10:10:00,90.32,90.42,90.15,90.42,13698.0,87.0847,87.1811,86.9208,87.1811,13698.0
2022-10-11 10:15:00,90.45,90.54,90.36,90.36,41002.0,87.21,87.2968,87.1233,87.1233,41002.0
2022-10-11 10:20:00,90.36,90.37,90.19,90.21,10943.0,87.1233,87.1329,86.9594,86.9786,10943.0
2022-10-11 10:25:00,90.21,90.35,90.21,90.26,21269.0,86.9786,87.1136,86.9786,87.0268,21269.0
2022-10-11 10:30:00,90.26,90.34,90.08,90.3,20063.0,87.0268,87.104,86.8533,87.0654,20063.0
2022-10-11 10:35:00,90.32,90.34,90.05,90.2,42990.0,87.0847,87.104,86.8244,86.969,42990.0
2022-10-11 10:40:00,90.22,90.31,90.19,90.27,16162.0,86.9883,87.0751,86.9594,87.0365,16162.0
2022-10-11 10:45:00,90.31,90.34,90.14,90.23,18266.0,87.0751,87.104,86.9111,86.9979,18266.0
2022-10-11 10:50:00,90.24,90.29,90.13,90.19,20020.0,87.0076,87.0558,86.9015,86.9594,20020.0
2022-10-11 10:55:00,90.21,90.35,90.2,90.25,20519.0,86.9786,87.1136,86.969,87.0172,20519.0
2022-10-11 11:00:00,90.24,90.68,90.21,90.66,20423.0,87.0076,87.4318,86.9786,87.4125,20423.0
2022-10-11 11:05:00,90.65,90.65,90.38,90.44,15985.0,87.4029,87.4029,87.1425,87.2004,15985.0
2022-10-11 11:10:00,90.46,90.53,90.46,90.47,10516.0,87.2197,87.2872,87.2197,87.2293,10516.0
2022-10-11 11:15:00,90.49,90.65,90.47,90.5,21571.0,87.2486,87.4029,87.2293,87.2583,21571.0
2022-10-11 11:20:00,90.52,90.55,90.4,90.43,16887.0,87.2775,87.3065,87.1618,87.1908,16887.0
2022-10-11 11:25:00,90.45,90.48,90.34,90.43,18959.0,87.21,87.239,87.104,87.1908,18959.0
2022-10-11 11:30:00,90.45,90.64,90.45,90.62,26402.0,87.21,87.3932,87.21,87.374,26402.0
2022-10-11 11:35:00,90.65,90.82,90.64,90.71,10855.0,87.4029,87.5668,87.3932,87.4607,10855.0
2022-10-11 11:40:00,90.72,90.84,90.67,90.84,9022.0,87.4704,87.5861,87.4222,87.5861,9022.0
2022-10-11 11:45:00,90.82,90.97,90.78,90.85,15574.0,87.5668,87.7114,87.5282,87.5957,15574.0
2022-10-11 11:50:00,90.86,90.9,90.74,90.74,10077.0,87.6054,87.6439,87.4897,87.4897,10077.0
2022-10-11 11:55:00,90.73,90.77,90.67,90.74,11128.0,87.48,87.5186,87.4222,87.4897,11128.0
2022-10-11 12:00:00,90.74,90.74,90.6,90.63,21011.0,87.4897,87.4897,87.3547,87.3836,21011.0
2022-10-11 12:05:00,90.64,90.66,90.53,90.57,19483.0,87.3932,87.4125,87.2872,87.3257,19483.0
2022-10-11 12:10:00,90.59,90.74,90.56,90.72,9419.0,87.345,87.4897,87.3161,87.4704,9419.0
2022-10-11 12:15:00,90.73,90.91,90.69,90.89,11595.0,87.48,87.6536,87.4414,87.6343,11595.0
2022-10-11 12:20:00,90.88,91.01,90.86,90.97,13146.0,87.6246,87.75,87.6054,87.7114,13146.0
2022-10-11 12:25:00,90.98,91.02,90.91,90.93,11180.0,87.7211,87.7596,87.6536,87.6728,11180.0
2022-10-11 12:30:00,90.93,91.07,90.92,91.0,11820.0,87.6728,87.8078,87.6632,87.7403,11820.0
2022-10-11 12:35:00,91.05,91.13,90.99,91.08,15800.0,87.7885,87.8657,87.7307,87.8175,15800.0
2022-10-11 12:40:00,91.09,91.24,91.07,91.22,16568.0,87.8271,87.9717,87.8078,87.9525,16568.0
2022-10-11 12:45:00,91.22,91.27,91.15,91.22,34864.0,87.9525,88.0007,87.885,87.9525,34864.0
2022-10-11 12:50:00,91.22,91.27,91.11,91.14,16945.0,87.9525,88.0007,87.8464,87.8753,16945.0
2022-10-11 12:55:00,91.14,91.24,91.14,91.22,10212.0,87.8753,87.9717,87.8753,87.9525,10212.0
2022-10-11 13:00:00,91.23,91.37,91.23,91.32,52893.0,87.9621,88.0971,87.9621,88.0489,52893.0
2022-10-11 13:05:00,91.33,91.37,91.17,91.37,28409.0,88.0585,88.0971,87.9043,88.0971,28409.0
2022-10-11 13:10:00,91.35,91.38,91.26,91.27,54829.0,88.0778,88.1067,87.991,88.0007,54829.0
2022-10-11 13:15:00,91.27,91.37,91.17,91.33,39300.0,88.0007,88.0971,87.9043,88.0585,39300.0
2022-10-11 13:20:00,91.33,91.52,91.31,91.5,19535.0,88.0585,88.2417,88.0392,88.2224,19535.0
2022-10-11 13:25:00,91.51,91.51,91.36,91.44,22663.0,88.2321,88.2321,88.0874,88.1646,22663.0
2022-10-11 13:30:00,91.44,91.56,91.34,91.56,18778.0,88.1646,88.2803,88.0682,88.2803,18778.0
2022-10-11 13:35:00,91.56,91.68,91.54,91.66,42591.0,88.2803,88.396,88.261,88.3767,42591.0
2022-10-11 13:40:00,91.65,91.7,91.54,91.69,19892.0,88.3671,88.4153,88.261,88.4056,19892.0
2022-10-11 13:45:00,91.7,91.84,91.68,91.71,30813.0,88.4153,88.5503,88.396,88.4249,30813.0
2022-10-11 13:50:00,91.71,91.75,91.66,91.67,32062.0,88.4249,88.4635,88.3767,88.3863,32062.0
2022-10-11 13:55:00,91.67,91.85,91.64,91.84,24127.0,88.3863,88.5599,88.3574,88.5503,24127.0
2022-10-11 14:00:00,91.85,91.89,91.76,91.84,27263.0,88.5599,88.5985,88.4731,88.5503,27263.0
2022-10-11 14:05:00,91.85,91.87,91.66,91.72,71915.0,88.5599,88.5792,88.3767,88.4345,71915.0
2022-10-11 14:10:00,91.73,91.77,91.63,91.76,30594.0,88.4442,88.4828,88.3478,88.4731,30594.0
2022-10-11 14:15:00,91.76,91.79,91.7,91.7,27041.0,88.4731,88.502,88.4153,88.4153,27041.0
2022-10-11 14:20:00,91.71,91.82,91.67,91.82,25234.0,88.4249,88.531,88.3863,88.531,25234.0
2022-10-11 14:25:00,91.83,91.84,91.75,91.82,21411.0,88.5406,88.5503,88.4635,88.531,21411.0
2022-10-11 14:30:00,91.83,91.97,91.8,91.95,15415.0,88.5406,88.6756,88.5117,88.6563,15415.0
2022-10-11 14:35:00,91.94,91.94,91.84,91.92,35723.0,88.6467,88.6467,88.5503,88.6274,35723.0
2022-10-11 14:40:00,91.93,91.99,91.85,91.85,18213.0,88.637,88.6949,88.5599,88.5599,18213.0
2022-10-11 14:45:00,91.85,91.85,91.46,91.53,64632.0,88.5599,88.5599,88.1839,88.2514,64632.0
2022-10-11 14:50:00,91.51,91.58,91.27,91.29,35771.0,88.2321,88.2996,88.0007,88.02,35771.0
2022-10-11 14:55:00,91.27,91.28,90.97,90.99,24195.0,88.0007,88.0103,87.7114,87.7307,24195.0
2022-10-11 15:00:00,90.99,91.01,90.6,90.64,18653.0,87.7307,87.75,87.3547,87.3932,18653.0
2022-10-11 15:05:00,90.63,90.73,90.56,90.62,34169.0,87.3836,87.48,87.3161,87.374,34169.0
2022-10-11 15:10:00,90.62,90.63,90.4,90.52,25109.0,87.374,87.3836,87.1618,87.2775,25109.0
2022-10-11 15:15:00,90.53,90.62,90.31,90.56,26146.0,87.2872,87.374,87.0751,87.3161,26146.0
2022-10-11 15:20:00,90.55,90.71,90.55,90.68,23523.0,87.3065,87.4607,87.3065,87.4318,23523.0
2022-10-11 15:25:00,90.69,90.71,90.54,90.61,27694.0,87.4414,87.4607,87.2968,87.3643,27694.0
2022-10-11 15:30:00,90.59,90.65,90.43,90.54,29223.0,87.345,87.4029,87.1908,87.2968,29223.0
2022-10-11 15:35:00,90.53,90.85,90.52,90.82,43159.0,87.2872,87.5957,87.2775,87.5668,43159.0
2022-10-11 15:40:00,90.82,90.85,90.66,90.85,52276.0,87.5668,87.5957,87.4125,87.5957,52276.0
2022-10-11 15:45:00,90.86,90.97,90.76,90.96,59290.0,87.6054,87.7114,87.5089,87.7018,59290.0
2022-10-11 15:50:00,90.95,91.06,90.8,91.04,133730.0,87.6921,87.7982,87.5475,87.7789,133730.0
2022-10-11 15:55:00,91.03,91.07,90.71,90.81,231420.0,87.7693,87.8078,87.4607,87.5571,231420.0
2022-10-12 09:30:00,90.54,90.67,90.32,90.44,32616.0,87.2968,87.4222,87.0847,87.2004,32616.0
2022-10-12 09:35:00,90.38,90.83,90.36,90.67,15983.0,87.1425,87.5764,87.1233,87.4222,15983.0
2022-10-12 09:40:00,90.63,91.16,90.43,91.14,14887.0,87.3836,87.8946,87.1908,87.8753,14887.0
2022-10-12 09:45:00,91.08,91.12,90.78,90.81,27056.0,87.8175,87.856,87.5282,87.5571,27056.0
2022-10-12 09:50:00,90.81,90.99,90.76,90.88,13031.0,87.5571,87.7307,87.5089,87.6246,13031.0
2022-10-12 09:55:00,90.89,91.03,90.82,90.96,14003.0,87.6343,87.7693,87.5668,87.7018,14003.0
2022-10-12 10:00:00,90.96,91.2,90.95,91.09,17730.0,87.7018,87.9332,87.6921,87.8271,17730.0
2022-10-12 10:05:00,91.09,91.13,90.92,91.05,12230.0,87.8271,87.8657,87.6632,87.7885,12230.0
2022-10-12 10:10:00,91.06,91.07,90.81,90.84,8764.0,87.7982,87.8078,87.5571,87.5861,8764.0
2022-10-12 10:15:00,90.83,90.86,90.65,90.68,9646.0,87.5764,87.6054,87.4029,87.4318,9646.0
2022-10-12 10:20:00,90.66,90.67,90.31,90.44,8016.0,87.4125,87.4222,87.0751,87.2004,8016.0
2022-10-12 10:25:00,90.42,90.59,90.4,90.47,8084.0,87.1811,87.345,87.1618,87.2293,8084.0
2022-10-12 10:30:00,90.5,90.73,90.48,90.57,20640.0,87.2583,87.48,87.239,87.3257,20640.0
2022-10-12 10:35:00,90.54,90.56,90.45,90.45,10322.0,87.2968,87.3161,87.21,87.21,10322.0
2022-10-12 10:40:00,90.42,90.51,90.36,90.44,10200.0,87.1811,87.2679,87.1233,87.2004,10200.0
2022-10-12 10:45:00,90.44,90.63,90.42,90.62,17376.0,87.2004,87.3836,87.1811,87.374,17376.0
2022-10-12 10:50:00,90.62,90.71,90.59,90.71,9900.0,87.374,87.4607,87.345,87.4607,9900.0
2022-10-12 10:55:00,90.7,90.73,90.6,90.63,11635.0,87.4511,87.48,87.3547,87.3836,11635.0
2022-10-12 11:00:00,90.62,90.9,90.62,90.9,9117.0,87.374,87.6439,87.374,87.6439,9117.0
2022-10-12 11:05:00,90.9,91.09,90.87,91.09,11336.0,87.6439,87.8271,87.615,87.8271,11336.0
2022-10-12 11:10:00,91.08,91.24,91.07,91.18,41634.0,87.8175,87.9717,87.8078,87.9139,41634.0
2022-10-12 11:15:00,91.2,91.4,91.19,91.35,19300.0,87.9332,88.126,87.9235,88.0778,19300.0
2022-10-12 11:20:00,91.36,91.4,91.21,91.31,16521.0,88.0874,88.126,87.9428,88.0392,16521.0
2022-10-12 11:25:00,91.31,91.4,91.29,91.36,13038.0,88.0392,88.126,88.02,88.0874,13038.0
2022-10-12 11:30:00,91.38,91.47,91.26,91.31,12973.0,88.1067,88.1935,87.991,88.0392,12973.0
2022-10-12 11:35:00,91.3,91.6,91.26,91.41,19733.0,88.0296,88.3188,87.991,88.1357,19733.0
2022-10-12 11:40:00,91.41,91.57,91.35,91.46,6453.0,88.1357,88.2899,88.0778,88.1839,6453.0
2022-10-12 11:45:00,91.41,91.42,91.37,91.4,5993.0,88.1357,88.1453,88.0971,88.126,5993.0
2022-10-12 11:50:00,91.39,91.61,91.37,91.59,9028.0,88.1164,88.3285,88.0971,88.3092,9028.0
2022-10-12 11:55:00,91.6,91.66,91.58,91.63,8194.0,88.3188,88.3767,88.2996,88.3478,8194.0
2022-10-12 12:00:00,91.65,91.69,91.52,91.54,7340.0,88.3671,88.4056,88.2417,88.261,7340.0
2022-10-12 12:05:00,91.54,91.72,91.52,91.53,9880.0,88.261,88.4345,88.2417,88.2514,9880.0
2022-10-12 12:10:00,91.53,91.53,91.41,91.52,4961.0,88.2514,88.2514,88.1357,88.2417,4961.0
2022-10-12 12:15:00,91.51,91.64,91.51,91.62,5492.0,88.2321,88.3574,88.2321,88.3381,5492.0
2022-10-12 12:20:00,91.64,91.73,91.57,91.69,10446.0,88.3574,88.4442,88.2899,88.4056,10446.0
2022-10-12 12:25:00,91.68,91.73,91.58,91.6,9722.0,88.396,88.4442,88.2996,88.3188,9722.0
2022-10-12 12:30:00,91.58,91.63,91.54,91.62,7105.0,88.2996,88.3478,88.261,88.3381,7105.0
2022-10-12 12:35:00,91.62,91.68,91.53,91.53,8628.0,88.3381,88.396,88.2514,88.2514,8628.0
2022-10-12 12:40:00,91.53,91.53,91.45,91.47,4629.0,88.2514,88.2514,88.1742,88.1935,4629.0
2022-10-12 12:45:00,91.44,91.51,91.43,91.45,7950.0,88.1646,88.2321,88.1549,88.1742,7950.0
2022-10-12 12:50:00,91.46,91.56,91.45,91.54,12948.0,88.1839,88.2803,88.1742,88.261,12948.0
2022-10-12 12:55:00,91.53,91.67,91.53,91.62,9679.0,88.2514,88.3863,88.2514,88.3381,9679.0
2022-10-12 13:00:00,91.61,91.65,91.48,91.48,6861.0,88.3285,88.3671,88.2031,88.2031,6861.0
2022-10-12 13:05:00,91.49,91.55,91.47,91.55,7824.0,88.2128,88.2706,88.1935,88.2706,7824.0
2022-10-12 13:10:00,91.55,91.55,91.47,91.51,4470.0,88.2706,88.2706,88.1935,88.2321,4470.0
2022-10-12 13:15:00,91.51,91.57,91.46,91.47,5895.0,88.2321,88.2899,88.1839,88.1935,5895.0
2022-10-12 13:20:00,91.49,91.49,91.37,91.37,3101.0,88.2128,88.2128,88.0971,88.0971,3101.0
2022-10-12 13:25:00,91.36,91.4,91.35,91.38,8933.0,88.0874,88.126,88.0778,88.1067,8933.0
2022-10-12 13:30:00,91.39,91.39,91.18,91.18,10556.0,88.1164,88.1164,87.9139,87.9139,10556.0
2022-10-12 13:35:00,91.16,91.28,91.16,91.23,8339.0,87.8946,88.0103,87.8946,87.9621,8339.0
2022-10-12 13:40:00,91.22,91.23,91.14,91.2,11577.0,87.9525,87.9621,87.8753,87.9332,11577.0
2022-10-12 13:45:00,91.2,91.27,91.17,91.23,14778.0,87.9332,88.0007,87.9043,87.9621,14778.0
2022-10-12 13:50:00,91.23,91.3,91.21,91.24,8186.0,87.9621,88.0296,87.9428,87.9717,8186.0
2022-10-12 13:55:00,91.22,91.22,91.1,91.18,7026.0,87.9525,87.9525,87.8368,87.9139,7026.0
2022-10-12 14:00:00,91.17,91.29,91.09,91.16,20106.0,87.9043,88.02,87.8271,87.8946,20106.0
2022-10-12 14:05:00,91.16,91.37,91.16,91.3,12874.0,87.8946,88.0971,87.8946,88.0296,12874.0
2022-10-12 14:10:00,91.28,91.46,91.2,91.39,12812.0,88.0103,88.1839,87.9332,88.1164,12812.0
2022-10-12 14:15:00,91.41,91.52,91.28,91.47,12921.0,88.1357,88.2417,88.0103,88.1935,12921.0
2022-10-12 14:20:00,91.48,91.53,91.38,91.49,13318.0,88.2031,88.2514,88.1067,88.2128,13318.0
2022-10-12 14:25:00,91.47,91.7,91.45,91.7,12321.0,88.1935,88.4153,88.1742,88.4153,12321.0
2022-10-12 14:30:00,91.71,91.79,91.58,91.63,15876.0,88.4249,88.502,88.2996,88.3478,15876.0
2022-10-12 14:35:00,91.64,91.71,91.53,91.53,11954.0,88.3574,88.4249,88.2514,88.2514,11954.0
2022-10-12 14:40:00,91.52,91.58,91.41,91.42,11345.0,88.2417,88.2996,88.1357,88.1453,11345.0
2022-10-12 14:45:00,91.39,91.48,91.29,91.32,11796.0,88.1164,88.2031,88.02,88.0489,11796.0
2022-10-12 14:50:00,91.32,91.37,91.18,91.23,11733.0,88.0489,88.0971,87.9139,87.9621,11733.0
2022-10-12 14:55:00,91.21,91.24,91.1,91.17,12198.0,87.9428,87.9717,87.8368,87.9043,12198.0
2022-10-12 15:00:00,91.16,91.19,91.01,91.07,12374.0,87.8946,87.9235,87.75,87.8078,12374.0
2022-10-12 15:05:00,91.07,91.15,91.05,91.06,10799.0,87.8078,87.885,87.7885,87.7982,10799.0
2022-10-12 15:10:00,91.08,91.17,91.08,91.16,11909.0,87.8175,87.9043,87.8175,87.8946,11909.0
2022-10-12 15:15:00,91.15,91.18,91.01,91.14,9291.0,87.885,87.9139,87.75,87.8753,9291.0
2022-10-12 15:20:00,91.15,91.19,91.07,91.1,10540.0,87.885,87.9235,87.8078,87.8368,10540.0
2022-10-12 15:25:00,91.09,91.12,90.99,90.99,19084.0,87.8271,87.856,87.7307,87.7307,19084.0
2022-10-12 15:30:00,90.99,91.01,90.9,90.94,20077.0,87.7307,87.75,87.6439,87.6825,20077.0
2022-10-12 15:35:00,90.96,91.06,90.93,90.94,16337.0,87.7018,87.7982,87.6728,87.6825,16337.0
2022-10-12 15:40:00,90.95,91.08,90.86,91.05,27439.0,87.6921,87.8175,87.6054,87.7885,27439.0
2022-10-12 15:45:00,91.04,91.05,90.86,90.91,28618.0,87.7789,87.7885,87.6054,87.6536,28618.0
2022-10-12 15:50:00,90.9,90.9,90.7,90.77,79465.0,87.6439,87.6439,87.4511,87.5186,79465.0
2022-10-12 15:55:00,90.74,90.76,90.53,90.64,174100.0,87.4897,87.5089,87.2872,87.3932,174100.0
2022-10-13 09:30:00,89.03,89.03,88.6,88.99,40936.0,85.8409,85.8409,85.4263,85.8023,40936.0
2022-10-13 09:35:00,89.02,89.02,88.64,88.91,9962.0,85.8313,85.8313,85.4649,85.7252,9962.0
2022-10-13 09:40:00,88.89,89.0,88.65,88.67,17689.0,85.7059,85.812,85.4745,85.4938,17689.0
2022-10-13 09:45:00,88.66,88.86,88.62,88.8,20826.0,85.4842,85.677,85.4456,85.6191,20826.0
2022-10-13 09:50:00,88.8,89.26,88.77,89.04,20183.0,85.6191,86.0627,85.5902,85.8505,20183.0
2022-10-13 09:55:00,89.01,89.16,88.76,88.98,30241.0,85.8216,85.9662,85.5806,85.7927,30241.0
2022-10-13 10:00:00,89.03,89.1,88.87,88.95,29562.0,85.8409,85.9084,85.6866,85.7638,29562.0
2022-10-13 10:05:00,88.98,89.23,88.86,88.97,27556.0,85.7927,86.0337,85.677,85.7831,27556.0
2022-10-13 10:10:00,88.96,89.08,88.76,89.03,19692.0,85.7734,85.8891,85.5806,85.8409,19692.0
2022-10-13 10:15:00,89.04,89.29,89.04,89.2,35814.0,85.8505,86.0916,85.8505,86.0048,35814.0
2022-10-13 10:20:00,89.22,89.29,89.16,89.19,48296.0,86.0241,86.0916,85.9662,85.9952,48296.0
2022-10-13 10:25:00,89.19,89.28,89.1,89.15,52874.0,85.9952,86.082,85.9084,85.9566,52874.0
2022-10-13 10:30:00,89.15,89.45,89.11,89.2,27099.0,85.9566,86.2459,85.918,86.0048,27099.0
2022-10-13 10:35:00,89.19,89.46,89.1,89.41,20510.0,85.9952,86.2555,85.9084,86.2073,20510.0
2022-10-13 10:40:00,89.41,89.56,89.33,89.39,12121.0,86.2073,86.3519,86.1302,86.188,12121.0
2022-10-13 10:45:00,89.38,89.54,89.36,89.46,12267.0,86.1784,86.3326,86.1591,86.2555,12267.0
2022-10-13 10:50:00,89.46,89.48,89.21,89.36,11216.0,86.2555,86.2748,86.0145,86.1591,11216.0
2022-10-13 10:55:00,89.34,89.52,89.19,89.19,15915.0,86.1398,86.3134,85.9952,85.9952,15915.0
2022-10-13 11:00:00,89.2,89.42,89.2,89.42,32976.0,86.0048,86.2169,86.0048,86.2169,32976.0
2022-10-13 11:05:00,89.42,89.92,89.42,89.89,11556.0,86.2169,86.699,86.2169,86.6701,11556.0
2022-10-13 11:10:00,89.85,89.98,89.76,89.98,12978.0,86.6315,86.7569,86.5448,86.7569,12978.0
2022-10-13 11:15:00,89.95,90.47,89.85,90.24,23402.0,86.728,87.2293,86.6315,87.0076,23402.0
2022-10-13 11:20:00,90.33,90.89,90.32,90.4,18439.0,87.0943,87.6343,87.0847,87.1618,18439.0
2022-10-13 11:25:00,90.38,90.57,90.28,90.53,15472.0,87.1425,87.3257,87.0461,87.2872,15472.0
2022-10-13 11:30:00,90.54,90.68,90.38,90.53,13768.0,87.2968,87.4318,87.1425,87.2872,13768.0
2022-10-13 11:35:00,90.54,91.39,90.54,91.18,35078.0,87.2968,88.1164,87.2968,87.9139,35078.0
2022-10-13 11:40:00,91.24,91.61,91.16,91.16,9722.0,87.9717,88.3285,87.8946,87.8946,9722.0
2022-10-13 11:45:00,91.2,91.22,90.89,90.93,10603.0,87.9332,87.9525,87.6343,87.6728,10603.0
2022-10-13 11:50:00,90.87,91.1,90.81,91.04,6886.0,87.615,87.8368,87.5571,87.7789,6886.0
2022-10-13 11:55:00,91.05,91.2,90.95,91.15,10226.0,87.7885,87.9332,87.6921,87.885,10226.0
2022-10-13 12:00:00,91.26,91.44,91.17,91.37,12935.0,87.991,88.1646,87.9043,88.0971,12935.0
2022-10-13 12:05:00,91.38,91.38,91.22,91.24,6997.0,88.1067,88.1067,87.9525,87.9717,6997.0
2022-10-13 12:10:00,91.23,91.26,90.95,91.1,10987.0,87.9621,87.991,87.6921,87.8368,10987.0
2022-10-13 12:15:00,91.11,91.19,90.97,91.0,29566.0,87.8464,87.9235,87.7114,87.7403,29566.0
2022-10-13 12:20:00,90.99,91.09,90.92,91.0,37786.0,87.7307,87.8271,87.6632,87.7403,37786.0
2022-10-13 12:25:00,90.95,90.99,90.84,90.9,11161.0,87.6921,87.7307,87.5861,87.6439,11161.0
2022-10-13 12:30:00,90.88,91.04,90.83,91.02,8529.0,87.6246,87.7789,87.5764,87.7596,8529.0
2022-10-13 12:35:00,91.04,91.18,90.97,91.16,7122.0,87.7789,87.9139,87.7114,87.8946,7122.0
2022-10-13 12:40:00,91.18,91.58,91.18,91.56,14488.0,87.9139,88.2996,87.9139,88.2803,14488.0
2022-10-13 12:45:00,91.55,91.86,91.43,91.86,22344.0,88.2706,88.5695,88.1549,88.5695,22344.0
2022-10-13 12:50:00,91.84,91.99,91.8,91.81,16452.0,88.5503,88.6949,88.5117,88.5213,16452.0
2022-10-13 12:55:00,91.81,91.95,91.79,91.82,14365.0,88.5213,88.6563,88.502,88.531,14365.0
2022-10-13 13:00:00,91.83,92.03,91.77,92.01,7606.0,88.5406,88.7334,88.4828,88.7142,7606.0
2022-10-13 13:05:00,91.98,92.02,91.88,91.88,7128.0,88.6852,88.7238,88.5888,88.5888,7128.0
2022-10-13 13:10:00,91.87,91.94,91.78,91.86,16951.0,88.5792,88.6467,88.4924,88.5695,16951.0
2022-10-13 13:15:00,91.9,92.08,91.9,91.99,9766.0,88.6081,88.7817,88.6081,88.6949,9766.0
2022-10-13 13:20:00,92.01,92.21,92.0,92.15,13135.0,88.7142,88.907,88.7045,88.8491,13135.0
2022-10-13 13:25:00,92.12,92.32,92.04,92.18,20657.0,88.8202,89.0131,88.7431,88.8781,20657.0
2022-10-13 13:30:00,92.26,92.44,92.25,92.41,13762.0,88.9552,89.1288,88.9456,89.0998,13762.0
2022-10-13 13:35:00,92.41,92.41,92.23,92.29,12144.0,89.0998,89.0998,88.9263,88.9841,12144.0
2022-10-13 13:40:00,92.31,92.34,92.06,92.09,12273.0,89.0034,89.0323,88.7624,88.7913,12273.0
2022-10-13 13:45:00,92.1,92.13,92.0,92.13,15305.0,88.8009,88.8299,88.7045,88.8299,15305.0
2022-10-13 13:50:00,92.12,92.18,92.01,92.03,17330.0,88.8202,88.8781,88.7142,88.7334,17330.0
2022-10-13 13:55:00,92.04,92.12,91.98,92.05,17303.0,88.7431,88.8202,88.6852,88.7527,17303.0
2022-10-13 14:00:00,92.03,92.23,92.0,92.23,26512.0,88.7334,88.9263,88.7045,88.9263,26512.0
2022-10-13 14:05:00,92.25,92.31,92.19,92.25,9777.0,88.9456,89.0034,88.8877,88.9456,9777.0
2022-10-13 14:10:00,92.25,92.33,92.17,92.27,12774.0,88.9456,89.0227,88.8684,88.9648,12774.0
2022-10-13 14:15:00,92.26,92.34,92.24,92.34,11249.0,88.9552,89.0323,88.9359,89.0323,11249.0
2022-10-13 14:20:00,92.34,92.38,92.28,92.34,16763.0,89.0323,89.0709,88.9745,89.0323,16763.0
2022-10-13 14:25:00,92.34,92.34,92.02,92.04,13606.0,89.0323,89.0323,88.7238,88.7431,13606.0
2022-10-13 14:30:00,92.04,92.13,92.04,92.1,9817.0,88.7431,88.8299,88.7431,88.8009,9817.0
2022-10-13 14:35:00,92.13,92.3,92.1,92.26,6744.0,88.8299,88.9938,88.8009,88.9552,6744.0
2022-10-13 14:40:00,92.25,92.36,92.18,92.34,7599.0,88.9456,89.0516,88.8781,89.0323,7599.0
2022-10-13 14:45:00,92.35,92.41,92.26,92.37,10153.0,89.042,89.0998,88.9552,89.0613,10153.0
2022-10-13 14:50:00,92.33,92.55,92.33,92.54,13291.0,89.0227,89.2348,89.0227,89.2252,13291.0
2022-10-13 14:55:00,92.54,92.72,92.53,92.65,16804.0,89.2252,89.3987,89.2155,89.3312,16804.0
2022-10-13 15:00:00,92.65,92.65,92.52,92.58,14572.0,89.3312,89.3312,89.2059,89.2637,14572.0
2022-10-13 15:05:00,92.59,92.83,92.59,92.81,17269.0,89.2734,89.5048,89.2734,89.4855,17269.0
2022-10-13 15:10:00,92.83,92.86,92.71,92.72,17218.0,89.5048,89.5337,89.3891,89.3987,17218.0
2022-10-13 15:15:00,92.67,92.83,92.62,92.72,15452.0,89.3505,89.5048,89.3023,89.3987,15452.0
2022-10-13 15:20:00,92.7,92.7,92.58,92.59,13978.0,89.3794,89.3794,89.2637,89.2734,13978.0
2022-10-13 15:25:00,92.6,92.63,92.46,92.5,20039.0,89.283,89.312,89.148,89.1866,20039.0
2022-10-13 15:30:00,92.5,92.58,92.28,92.35,33977.0,89.1866,89.2637,88.9745,89.042,33977.0
2022-10-13 15:35:00,92.34,92.51,92.31,92.5,38068.0,89.0323,89.1963,89.0034,89.1866,38068.0
2022-10-13 15:40:00,92.49,92.66,92.39,92.63,35365.0,89.177,89.3409,89.0805,89.312,35365.0
2022-10-13 15:45:00,92.62,92.65,92.52,92.58,47557.0,89.3023,89.3312,89.2059,89.2637,47557.0
2022-10-13 15:50:00,92.6,92.84,92.46,92.76,106679.0,89.283,89.5144,89.148,89.4373,106679.0
2022-10-13 15:55:00,92.75,92.75,92.46,92.47,208576.0,89.4277,89.4277,89.148,89.1577,208576.0
2022-10-14 09:30:00,93.25,94.02,93.13,93.86,53743.0,89.9097,90.6522,89.794,90.4979,53743.0
2022-10-14 09:35:00,93.91,94.49,93.77,94.38,46844.0,90.5461,91.1053,90.4111,90.9993,46844.0
2022-10-14 09:40:00,94.45,94.48,93.79,93.84,52774.0,91.0668,91.0957,90.4304,90.4786,52774.0
2022-10-14 09:45:00,93.83,94.03,93.74,93.84,31908.0,90.469,90.6618,90.3822,90.4786,31908.0
2022-10-14 09:50:00,93.81,93.87,93.48,93.61,32326.0,90.4497,90.5075,90.1315,90.2568,32326.0
2022-10-14 09:55:00,93.7,93.82,93.61,93.72,23707.0,90.3436,90.4593,90.2568,90.3629,23707.0
2022-10-14 10:00:00,93.65,93.67,92.59,92.85,40354.0,90.2954,90.3147,89.2734,89.5241,40354.0
2022-10-14 10:05:00,92.83,92.92,92.61,92.72,58177.0,89.5048,89.5916,89.2927,89.3987,58177.0
2022-10-14 10:10:00,92.7,92.76,92.03,92.03,18395.0,89.3794,89.4373,88.7334,88.7334,18395.0
2022-10-14 10:15:00,92.09,92.34,92.09,92.28,15031.0,88.7913,89.0323,88.7913,88.9745,15031.0
2022-10-14 10:20:00,92.24,92.28,91.98,92.08,22735.0,88.9359,88.9745,88.6852,88.7817,22735.0
2022-10-14 10:25:00,92.08,92.27,91.93,92.22,26870.0,88.7817,88.9648,88.637,88.9166,26870.0
2022-10-14 10:30:00,92.2,92.34,92.09,92.11,27221.0,88.8974,89.0323,88.7913,88.8106,27221.0
2022-10-14 10:35:00,92.06,92.19,92.0,92.13,18077.0,88.7624,88.8877,88.7045,88.8299,18077.0
2022-10-14 10:40:00,92.1,92.28,91.87,91.88,16278.0,88.8009,88.9745,88.5792,88.5888,16278.0
2022-10-14 10:45:00,91.87,92.04,91.76,91.78,24937.0,88.5792,88.7431,88.4731,88.4924,24937.0
2022-10-14 10:50:00,91.82,92.07,91.73,91.96,13896.0,88.531,88.772,88.4442,88.666,13896.0
2022-10-14 10:55:00,92.01,92.14,91.95,92.03,10292.0,88.7142,88.8395,88.6563,88.7334,10292.0
2022-10-14 11:00:00,92.05,92.28,92.05,92.2,11850.0,88.7527,88.9745,88.7527,88.8974,11850.0
2022-10-14 11:05:00,92.22,92.3,92.1,92.13,12527.0,88.9166,88.9938,88.8009,88.8299,12527.0
2022-10-14 11:10:00,92.15,92.17,91.66,91.7,11154.0,88.8491,88.8684,88.3767,88.4153,11154.0
2022-10-14 11:15:00,91.68,91.73,91.4,91.47,35439.0,88.396,88.4442,88.126,88.1935,35439.0
2022-10-14 11:20:00,91.47,91.7,91.44,91.6,11202.0,88.1935,88.4153,88.1646,88.3188,11202.0
2022-10-14 11:25:00,91.6,91.79,91.6,91.77,11519.0,88.3188,88.502,88.3188,88.4828,11519.0
2022-10-14 11:30:00,91.77,91.77,91.35,91.35,14571.0,88.4828,88.4828,88.0778,88.0778,14571.0
2022-10-14 11:35:00,91.34,91.45,91.25,91.41,11465.0,88.0682,88.1742,87.9814,88.1357,11465.0
2022-10-14 11:40:00,91.46,91.51,91.18,91.3,8499.0,88.1839,88.2321,87.9139,88.0296,8499.0
2022-10-14 11:45:00,91.3,91.3,90.98,91.04,18152.0,88.0296,88.0296,87.7211,87.7789,18152.0
2022-10-14 11:50:00,91.06,91.1,90.7,90.75,16926.0,87.7982,87.8368,87.4511,87.4993,16926.0
2022-10-14 11:55:00,90.72,90.76,90.54,90.54,31743.0,87.4704,87.5089,87.2968,87.2968,31743.0
2022-10-14 12:00:00,90.54,90.87,90.49,90.81,27570.0,87.2968,87.615,87.2486,87.5571,27570.0
2022-10-14 12:05:00,90.81,90.81,90.39,90.39,13819.0,87.5571,87.5571,87.1522,87.1522,13819.0
2022-10-14 12:10:00,90.38,90.44,90.22,90.25,9826.0,87.1425,87.2004,86.9883,87.0172,9826.0
2022-10-14 12:15:00,90.24,90.39,90.18,90.34,15697.0,87.0076,87.1522,86.9497,87.104,15697.0
2022-10-14 12:20:00,90.36,90.46,90.31,90.43,9458.0,87.1233,87.2197,87.0751,87.1908,9458.0
2022-10-14 12:25:00,90.43,90.51,90.29,90.47,10905.0,87.1908,87.2679,87.0558,87.2293,10905.0
2022-10-14 12:30:00,90.48,90.62,90.44,90.51,11756.0,87.239,87.374,87.2004,87.2679,11756.0
2022-10-14 12:35:00,90.52,90.73,90.45,90.7,11677.0,87.2775,87.48,87.21,87.4511,11677.0
2022-10-14 12:40:00,90.72,90.99,90.69,90.96,18709.0,87.4704,87.7307,87.4414,87.7018,18709.0
2022-10-14 12:45:00,90.93,90.96,90.51,90.51,10866.0,87.6728,87.7018,87.2679,87.2679,10866.0
2022-10-14 12:50:00,90.53,90.53,90.34,90.39,8081.0,87.2872,87.2872,87.104,87.1522,8081.0
2022-10-14 12:55:00,90.37,90.42,90.24,90.3,8470.0,87.1329,87.1811,87.0076,87.0654,8470.0
2022-10-14 13:00:00,90.29,90.49,90.29,90.3,13033.0,87.0558,87.2486,87.0558,87.0654,13033.0
2022-10-14 13:05:00,90.3,90.3,90.06,90.16,8451.0,87.0654,87.0654,86.834,86.9304,8451.0
2022-10-14 13:10:00,90.17,90.28,90.13,90.16,7317.0,86.9401,87.0461,86.9015,86.9304,7317.0
2022-10-14 13:15:00,90.16,90.33,90.16,90.27,5561.0,86.9304,87.0943,86.9304,87.0365,5561.0
2022-10-14 13:20:00,90.27,90.46,90.22,90.42,7828.0,87.0365,87.2197,86.9883,87.1811,7828.0
2022-10-14 13:25:00,90.42,90.57,90.37,90.57,6780.0,87.1811,87.3257,87.1329,87.3257,6780.0
2022-10-14 13:30:00,90.59,90.7,90.56,90.65,9648.0,87.345,87.4511,87.3161,87.4029,9648.0
2022-10-14 13:35:00,90.67,90.76,90.56,90.73,15402.0,87.4222,87.5089,87.3161,87.48,15402.0
2022-10-14 13:40:00,90.72,90.83,90.54,90.65,13540.0,87.4704,87.5764,87.2968,87.4029,13540.0
2022-10-14 13:45:00,90.66,90.82,90.65,90.72,10912.0,87.4125,87.5668,87.4029,87.4704,10912.0
2022-10-14 13:50:00,90.7,90.7,90.59,90.68,9374.0,87.4511,87.4511,87.345,87.4318,9374.0
2022-10-14 13:55:00,90.68,90.81,90.59,90.79,18216.0,87.4318,87.5571,87.345,87.5379,18216.0
2022-10-14 14:00:00,90.81,90.81,90.68,90.77,13587.0,87.5571,87.5571,87.4318,87.5186,13587.0
2022-10-14 14:05:00,90.77,90.88,90.67,90.78,26310.0,87.5186,87.6246,87.4222,87.5282,26310.0
2022-10-14 14:10:00,90.81,90.81,90.65,90.66,49020.0,87.5571,87.5571,87.4029,87.4125,49020.0
2022-10-14 14:15:00,90.66,90.72,90.51,90.53,23659.0,87.4125,87.4704,87.2679,87.2872,23659.0
2022-10-14 14:20:00,90.55,90.62,90.53,90.6,27670.0,87.3065,87.374,87.2872,87.3547,27670.0
2022-10-14 14:25:00,90.55,90.57,90.27,90.34,19151.0,87.3065,87.3257,87.0365,87.104,19151.0
2022-10-14 14:30:00,90.33,90.33,90.2,90.29,12712.0,87.0943,87.0943,86.969,87.0558,12712.0
2022-10-14 14:35:00,90.27,90.31,90.15,90.15,7058.0,87.0365,87.0751,86.9208,86.9208,7058.0
2022-10-14 14:40:00,90.16,90.19,90.05,90.15,11401.0,86.9304,86.9594,86.8244,86.9208,11401.0
2022-10-14 14:45:00,90.15,90.16,90.03,90.13,18680.0,86.9208,86.9304,86.8051,86.9015,18680.0
2022-10-14 14:50:00,90.12,90.18,90.08,90.08,11246.0,86.8919,86.9497,86.8533,86.8533,11246.0
2022-10-14 14:55:00,90.07,90.22,90.06,90.22,11266.0,86.8437,86.9883,86.834,86.9883,11266.0
2022-10-14 15:00:00,90.25,90.39,90.23,90.35,18770.0,87.0172,87.1522,86.9979,87.1136,18770.0
2022-10-14 15:05:00,90.36,90.36,90.08,90.11,17057.0,87.1233,87.1233,86.8533,86.8822,17057.0
2022-10-14 15:10:00,90.11,90.16,90.03,90.09,27211.0,86.8822,86.9304,86.8051,86.8629,27211.0
2022-10-14 15:15:00,90.08,90.08,89.92,90.03,24784.0,86.8533,86.8533,86.699,86.8051,24784.0
2022-10-14 15:20:00,90.02,90.16,90.0,90.12,34942.0,86.7954,86.9304,86.7762,86.8919,34942.0
2022-10-14 15:25:00,90.1,90.21,90.1,90.17,21289.0,86.8726,86.9786,86.8726,86.9401,21289.0
2022-10-14 15:30:00,90.17,90.29,90.07,90.28,17782.0,86.9401,87.0558,86.8437,87.0461,17782.0
2022-10-14 15:35:00,90.3,90.34,90.09,90.14,18313.0,87.0654,87.104,86.8629,86.9111,18313.0
2022-10-14 15:40:00,90.15,90.25,90.11,90.24,24868.0,86.9208,87.0172,86.8822,87.0076,24868.0
2022-10-14 15:45:00,90.23,90.23,90.05,90.18,42446.0,86.9979,86.9979,86.8244,86.9497,42446.0
2022-10-14 15:50:00,90.18,90.32,90.15,90.27,90202.0,86.9497,87.0847,86.9208,87.0365,90202.0
2022-10-14 15:55:00,90.27,90.27,89.92,90.15,249410.0,87.0365,87.0365,86.699,86.9208,249410.0
2022-10-17 09:30:00,90.97,91.67,90.96,91.31,77937.0,87.7114,88.3863,87.7018,88.0392,77937.0
2022-10-17 09:35:00,91.33,91.8,91.29,91.54,67293.0,88.0585,88.5117,88.02,88.261,67293.0
2022-10-17 09:40:00,91.57,91.66,91.27,91.27,23908.0,88.2899,88.3767,88.0007,88.0007,23908.0
2022-10-17 09:45:00,91.3,91.75,91.25,91.74,27005.0,88.0296,88.4635,87.9814,88.4538,27005.0
2022-10-17 09:50:00,91.78,92.14,91.77,92.14,20769.0,88.4924,88.8395,88.4828,88.8395,20769.0
2022-10-17 09:55:00,92.18,92.19,91.95,91.96,21749.0,88.8781,88.8877,88.6563,88.666,21749.0
2022-10-17 10:00:00,92.0,92.07,91.87,92.04,34821.0,88.7045,88.772,88.5792,88.7431,34821.0
2022-10-17 10:05:00,92.08,92.35,92.06,92.28,20187.0,88.7817,89.042,88.7624,88.9745,20187.0
2022-10-17 10:10:00,92.28,92.56,92.27,92.51,15277.0,88.9745,89.2445,88.9648,89.1963,15277.0
2022-10-17 10:15:00,92.53,92.58,92.39,92.45,25257.0,89.2155,89.2637,89.0805,89.1384,25257.0
2022-10-17 10:20:00,92.46,92.57,92.29,92.31,12796.0,89.148,89.2541,88.9841,89.0034,12796.0
2022-10-17 10:25:00,92.28,92.38,92.14,92.17,11552.0,88.9745,89.0709,88.8395,88.8684,11552.0
2022-10-17 10:30:00,92.15,92.22,91.97,92.0,12695.0,88.8491,88.9166,88.6756,88.7045,12695.0
2022-10-17 10:35:00,92.02,92.26,92.01,92.15,11570.0,88.7238,88.9552,88.7142,88.8491,11570.0
2022-10-17 10:40:00,92.15,92.19,92.08,92.13,9782.0,88.8491,88.8877,88.7817,88.8299,9782.0
2022-10-17 10:45:00,92.13,92.18,92.01,92.06,12494.0,88.8299,88.8781,88.7142,88.7624,12494.0
2022-10-17 10:50:00,92.01,92.02,91.73,91.82,15854.0,88.7142,88.7238,88.4442,88.531,15854.0
2022-10-17 10:55:00,91.88,91.91,91.68,91.86,11992.0,88.5888,88.6177,88.396,88.5695,11992.0
2022-10-17 11:00:00,91.88,91.99,91.85,91.93,11394.0,88.5888,88.6949,88.5599,88.637,11394.0
2022-10-17 11:05:00,91.94,91.97,91.83,91.83,27862.0,88.6467,88.6756,88.5406,88.5406,27862.0
2022-10-17 11:10:00,91.87,91.91,91.67,91.7,18486.0,88.5792,88.6177,88.3863,88.4153,18486.0
2022-10-17 11:15:00,91.69,91.69,91.5,91.52,15336.0,88.4056,88.4056,88.2224,88.2417,15336.0
2022-10-17 11:20:00,91.51,91.71,91.46,91.7,16601.0,88.2321,88.4249,88.1839,88.4153,16601.0
2022-10-17 11:25:00,91.67,91.94,91.67,91.92,19915.0,88.3863,88.6467,88.3863,88.6274,19915.0
2022-10-17 11:30:00,91.91,92.2,91.84,92.2,38135.0,88.6177,88.8974,88.5503,88.8974,38135.0
2022-10-17 11:35:00,92.23,92.38,92.15,92.36,12289.0,88.9263,89.0709,88.8491,89.0516,12289.0
2022-10-17 11:40:00,92.39,92.47,92.34,92.36,12333.0,89.0805,89.1577,89.0323,89.0516,12333.0
2022-10-17 11:45:00,92.35,92.35,92.16,92.19,16597.0,89.042,89.042,88.8588,88.8877,16597.0
2022-10-17 11:50:00,92.18,92.41,92.16,92.39,12485.0,88.8781,89.0998,88.8588,89.0805,12485.0
2022-10-17 11:55:00,92.4,92.49,92.39,92.48,9048.0,89.0902,89.177,89.0805,89.1673,9048.0
2022-10-17 12:00:00,92.48,92.6,92.4,92.41,12992.0,89.1673,89.283,89.0902,89.0998,12992.0
2022-10-17 12:05:00,92.41,92.56,92.39,92.54,17340.0,89.0998,89.2445,89.0805,89.2252,17340.0
2022-10-17 12:10:00,92.5,92.51,92.2,92.33,11163.0,89.1866,89.1963,88.8974,89.0227,11163.0
2022-10-17 12:15:00,92.34,92.41,92.22,92.27,10331.0,89.0323,89.0998,88.9166,88.9648,10331.0
2022-10-17 12:20:00,92.28,92.29,92.17,92.28,9672.0,88.9745,88.9841,88.8684,88.9745,9672.0
2022-10-17 12:25:00,92.28,92.32,92.27,92.28,8207.0,88.9745,89.0131,88.9648,88.9745,8207.0
2022-10-17 12:30:00,92.26,92.39,92.25,92.38,9859.0,88.9552,89.0805,88.9456,89.0709,9859.0
2022-10-17 12:35:00,92.38,92.38,92.19,92.3,6753.0,89.0709,89.0709,88.8877,88.9938,6753.0
2022-10-17 12:40:00,92.3,92.3,92.05,92.12,11186.0,88.9938,88.9938,88.7527,88.8202,11186.0
2022-10-17 12:45:00,92.12,92.15,92.01,92.04,28138.0,88.8202,88.8491,88.7142,88.7431,28138.0
2022-10-17 12:50:00,92.06,92.24,92.06,92.24,5662.0,88.7624,88.9359,88.7624,88.9359,5662.0
2022-10-17 12:55:00,92.22,92.26,92.12,92.14,7765.0,88.9166,88.9552,88.8202,88.8395,7765.0
2022-10-17 13:00:00,92.15,92.15,91.97,91.98,9530.0,88.8491,88.8491,88.6756,88.6852,9530.0
2022-10-17 13:05:00,91.98,92.14,91.98,92.06,9996.0,88.6852,88.8395,88.6852,88.7624,9996.0
2022-10-17 13:10:00,92.06,92.09,92.03,92.04,3553.0,88.7624,88.7913,88.7334,88.7431,3553.0
2022-10-17 13:15:00,92.05,92.15,92.04,92.04,8515.0,88.7527,88.8491,88.7431,88.7431,8515.0
2022-10-17 13:20:00,92.03,92.23,92.02,92.23,7403.0,88.7334,88.9263,88.7238,88.9263,7403.0
2022-10-17 13:25:00,92.23,92.27,92.08,92.12,10996.0,88.9263,88.9648,88.7817,88.8202,10996.0
2022-10-17 13:30:00,92.14,92.18,92.09,92.15,8883.0,88.8395,88.8781,88.7913,88.8491,8883.0
2022-10-17 13:35:00,92.14,92.19,92.08,92.17,10042.0,88.8395,88.8877,88.7817,88.8684,10042.0
2022-10-17 13:40:00,92.17,92.17,92.02,92.02,10460.0,88.8684,88.8684,88.7238,88.7238,10460.0
2022-10-17 13:45:00,92.01,92.15,92.0,92.12,19540.0,88.7142,88.8491,88.7045,88.8202,19540.0
2022-10-17 13:50:00,92.12,92.19,92.1,92.16,9732.0,88.8202,88.8877,88.8009,88.8588,9732.0
2022-10-17 13:55:00,92.16,92.18,92.05,92.1,15664.0,88.8588,88.8781,88.7527,88.8009,15664.0
2022-10-17 14:00:00,92.09,92.21,92.02,92.05,15654.0,88.7913,88.907,88.7238,88.7527,15654.0
2022-10-17 14:05:00,92.04,92.07,91.96,92.07,12554.0,88.7431,88.772,88.666,88.772,12554.0
2022-10-17 14:10:00,92.06,92.14,91.87,91.91,11890.0,88.7624,88.8395,88.5792,88.6177,11890.0
2022-10-17 14:15:00,91.9,91.94,91.87,91.93,12108.0,88.6081,88.6467,88.5792,88.637,12108.0
2022-10-17 14:20:00,91.94,91.95,91.79,91.82,13277.0,88.6467,88.6563,88.502,88.531,13277.0
2022-10-17 14:25:00,91.82,91.83,91.72,91.78,14682.0,88.531,88.5406,88.4345,88.4924,14682.0
2022-10-17 14:30:00,91.79,91.79,91.68,91.74,12735.0,88.502,88.502,88.396,88.4538,12735.0
2022-10-17 14:35:00,91.75,91.92,91.75,91.91,9615.0,88.4635,88.6274,88.4635,88.6177,9615.0
2022-10-17 14:40:00,91.89,91.95,91.88,91.9,8591.0,88.5985,88.6563,88.5888,88.6081,8591.0
2022-10-17 14:45:00,91.89,91.92,91.8,91.84,14041.0,88.5985,88.6274,88.5117,88.5503,14041.0
2022-10-17 14:50:00,91.84,91.85,91.75,91.76,15720.0,88.5503,88.5599,88.4635,88.4731,15720.0
2022-10-17 14:55:00,91.75,91.82,91.71,91.79,25662.0,88.4635,88.531,88.4249,88.502,25662.0
2022-10-17 15:00:00,91.79,91.83,91.7,91.73,12220.0,88.502,88.5406,88.4153,88.4442,12220.0
2022-10-17 15:05:00,91.73,91.79,91.68,91.71,12249.0,88.4442,88.502,88.396,88.4249,12249.0
2022-10-17 15:10:00,91.7,91.75,91.63,91.74,34574.0,88.4153,88.4635,88.3478,88.4538,34574.0
2022-10-17 15:15:00,91.74,91.75,91.62,91.7,21580.0,88.4538,88.4635,88.3381,88.4153,21580.0
2022-10-17 15:20:00,91.69,91.77,91.63,91.74,23325.0,88.4056,88.4828,88.3478,88.4538,23325.0
2022-10-17 15:25:00,91.72,91.76,91.66,91.76,16423.0,88.4345,88.4731,88.3767,88.4731,16423.0
2022-10-17 15:30:00,91.78,91.91,91.78,91.83,20282.0,88.4924,88.6177,88.4924,88.5406,20282.0
2022-10-17 15:35:00,91.83,91.84,91.72,91.73,32348.0,88.5406,88.5503,88.4345,88.4442,32348.0
2022-10-17 15:40:00,91.73,91.87,91.69,91.86,38404.0,88.4442,88.5792,88.4056,88.5695,38404.0
2022-10-17 15:45:00,91.86,91.87,91.74,91.81,59842.0,88.5695,88.5792,88.4538,88.5213,59842.0
2022-10-17 15:50:00,91.81,91.9,91.72,91.8,132524.0,88.5213,88.6081,88.4345,88.5117,132524.0
2022-10-17 15:55:00,91.79,91.81,91.56,91.78,241225.0,88.502,88.5213,88.2803,88.4924,241225.0
2022-10-18 09:30:00,94.18,94.4,93.77,94.09,63414.0,90.8064,91.0186,90.4111,90.7197,63414.0
2022-10-18 09:35:00,94.14,94.45,93.7,93.78,19996.0,90.7679,91.0668,90.3436,90.4208,19996.0
2022-10-18 09:40:00,93.86,93.9,93.58,93.6,9423.0,90.4979,90.5365,90.2279,90.2472,9423.0
2022-10-18 09:45:00,93.57,93.63,93.45,93.6,8725.0,90.2183,90.2761,90.1026,90.2472,8725.0
2022-10-18 09:50:00,93.6,93.82,93.39,93.42,14517.0,90.2472,90.4593,90.0447,90.0737,14517.0
2022-10-18 09:55:00,93.46,93.75,93.46,93.63,7498.0,90.1122,90.3918,90.1122,90.2761,7498.0
2022-10-18 10:00:00,93.61,93.7,93.5,93.6,12457.0,90.2568,90.3436,90.1508,90.2472,12457.0
2022-10-18 10:05:00,93.64,93.79,93.58,93.77,21048.0,90.2858,90.4304,90.2279,90.4111,21048.0
2022-10-18 10:10:00,93.78,93.81,93.52,93.64,12985.0,90.4208,90.4497,90.1701,90.2858,12985.0
2022-10-18 10:15:00,93.62,93.73,93.44,93.51,11543.0,90.2665,90.3726,90.0929,90.1604,11543.0
2022-10-18 10:20:00,93.5,93.59,93.14,93.14,12253.0,90.1508,90.2376,89.8037,89.8037,12253.0
2022-10-18 10:25:00,93.15,93.19,92.94,92.97,13690.0,89.8133,89.8519,89.6108,89.6398,13690.0
2022-10-18 10:30:00,92.97,93.01,92.84,92.93,10428.0,89.6398,89.6783,89.5144,89.6012,10428.0
2022-10-18 10:35:00,92.94,93.04,92.77,92.8,17406.0,89.6108,89.7073,89.4469,89.4759,17406.0
2022-10-18 10:40:00,92.8,93.11,92.8,93.07,19291.0,89.4759,89.7748,89.4759,89.7362,19291.0
2022-10-18 10:45:00,93.09,93.24,93.07,93.22,20632.0,89.7555,89.9001,89.7362,89.8808,20632.0
2022-10-18 10:50:00,93.2,93.27,93.02,93.07,14584.0,89.8615,89.929,89.688,89.7362,14584.0
2022-10-18 10:55:00,93.08,93.08,92.89,92.91,5603.0,89.7458,89.7458,89.5626,89.5819,5603.0
2022-10-18 11:00:00,92.86,92.89,92.76,92.87,7858.0,89.5337,89.5626,89.4373,89.5434,7858.0
2022-10-18 11:05:00,92.85,92.88,92.51,92.51,17779.0,89.5241,89.553,89.1963,89.1963,17779.0
2022-10-18 11:10:00,92.5,92.69,92.32,92.35,15981.0,89.1866,89.3698,89.0131,89.042,15981.0
2022-10-18 11:15:00,92.39,92.45,92.26,92.35,14075.0,89.0805,89.1384,88.9552,89.042,14075.0
2022-10-18 11:20:00,92.34,92.4,92.16,92.19,7431.0,89.0323,89.0902,88.8588,88.8877,7431.0
2022-10-18 11:25:00,92.16,92.24,92.06,92.2,11726.0,88.8588,88.9359,88.7624,88.8974,11726.0
2022-10-18 11:30:00,92.23,92.24,92.1,92.14,8363.0,88.9263,88.9359,88.8009,88.8395,8363.0
2022-10-18 11:35:00,92.13,92.2,92.07,92.17,11438.0,88.8299,88.8974,88.772,88.8684,11438.0
2022-10-18 11:40:00,92.16,92.19,91.99,92.18,16543.0,88.8588,88.8877,88.6949,88.8781,16543.0
2022-10-18 11:45:00,92.19,92.27,92.16,92.25,6002.0,88.8877,88.9648,88.8588,88.9456,6002.0
2022-10-18 11:50:00,92.29,92.32,92.23,92.29,8337.0,88.9841,89.0131,88.9263,88.9841,8337.0
2022-10-18 11:55:00,92.27,92.41,92.22,92.4,4929.0,88.9648,89.0998,88.9166,89.0902,4929.0
2022-10-18 12:00:00,92.39,92.45,92.38,92.45,6992.0,89.0805,89.1384,89.0709,89.1384,6992.0
2022-10-18 12:05:00,92.45,92.64,92.32,92.61,10104.0,89.1384,89.3216,89.0131,89.2927,10104.0
2022-10-18 12:10:00,92.64,92.72,92.6,92.64,6248.0,89.3216,89.3987,89.283,89.3216,6248.0
2022-10-18 12:15:00,92.63,92.65,92.52,92.59,7395.0,89.312,89.3312,89.2059,89.2734,7395.0
2022-10-18 12:20:00,92.57,92.59,92.51,92.52,31426.0,89.2541,89.2734,89.1963,89.2059,31426.0
2022-10-18 12:25:00,92.5,92.52,92.43,92.5,8269.0,89.1866,89.2059,89.1191,89.1866,8269.0
2022-10-18 12:30:00,92.48,92.48,92.35,92.43,26007.0,89.1673,89.1673,89.042,89.1191,26007.0
2022-10-18 12:35:00,92.44,92.67,92.44,92.62,25267.0,89.1288,89.3505,89.1288,89.3023,25267.0
2022-10-18 12:40:00,92.63,92.64,92.5,92.52,13680.0,89.312,89.3216,89.1866,89.2059,13680.0
2022-10-18 12:45:00,92.46,92.46,92.38,92.41,4558.0,89.148,89.148,89.0709,89.0998,4558.0
2022-10-18 12:50:00,92.4,92.61,92.39,92.59,24806.0,89.0902,89.2927,89.0805,89.2734,24806.0
2022-10-18 12:55:00,92.59,92.65,92.51,92.51,7928.0,89.2734,89.3312,89.1963,89.1963,7928.0
2022-10-18 13:00:00,92.52,92.52,92.21,92.24,19297.0,89.2059,89.2059,88.907,88.9359,19297.0
2022-10-18 13:05:00,92.23,92.45,92.23,92.34,8533.0,88.9263,89.1384,88.9263,89.0323,8533.0
2022-10-18 13:10:00,92.39,92.51,92.33,92.51,12037.0,89.0805,89.1963,89.0227,89.1963,12037.0
2022-10-18 13:15:00,92.48,92.51,92.41,92.46,8477.0,89.1673,89.1963,89.0998,89.148,8477.0
2022-10-18 13:20:00,92.48,92.52,92.39,92.46,7259.0,89.1673,89.2059,89.0805,89.148,7259.0
2022-10-18 13:25:00,92.45,92.54,92.43,92.54,5418.0,89.1384,89.2252,89.1191,89.2252,5418.0
2022-10-18 13:30:00,92.53,92.74,92.47,92.73,7323.0,89.2155,89.418,89.1577,89.4084,7323.0
2022-10-18 13:35:00,92.72,92.74,92.61,92.63,4066.0,89.3987,89.418,89.2927,89.312,4066.0
2022-10-18 13:40:00,92.63,92.69,92.6,92.66,6585.0,89.312,89.3698,89.283,89.3409,6585.0
2022-10-18 13:45:00,92.65,92.71,92.58,92.71,5346.0,89.3312,89.3891,89.2637,89.3891,5346.0
2022-10-18 13:50:00,92.7,92.81,92.66,92.81,4930.0,89.3794,89.4855,89.3409,89.4855,4930.0
2022-10-18 13:55:00,92.85,92.94,92.82,92.84,7514.0,89.5241,89.6108,89.4951,89.5144,7514.0
2022-10-18 14:00:00,92.86,92.87,92.7,92.72,8148.0,89.5337,89.5434,89.3794,89.3987,8148.0
2022-10-18 14:05:00,92.71,92.77,92.64,92.68,6235.0,89.3891,89.4469,89.3216,89.3602,6235.0
2022-10-18 14:10:00,92.7,92.72,92.67,92.71,4302.0,89.3794,89.3987,89.3505,89.3891,4302.0
2022-10-18 14:15:00,92.73,92.77,92.65,92.68,13471.0,89.4084,89.4469,89.3312,89.3602,13471.0
2022-10-18 14:20:00,92.69,92.71,92.6,92.71,6223.0,89.3698,89.3891,89.283,89.3891,6223.0
2022-10-18 14:25:00,92.7,92.84,92.65,92.82,5431.0,89.3794,89.5144,89.3312,89.4951,5431.0
2022-10-18 14:30:00,92.81,92.83,92.66,92.7,6252.0,89.4855,89.5048,89.3409,89.3794,6252.0
2022-10-18 14:35:00,92.7,92.72,92.44,92.46,9126.0,89.3794,89.3987,89.1288,89.148,9126.0
2022-10-18 14:40:00,92.47,92.49,92.28,92.28,7066.0,89.1577,89.177,88.9745,88.9745,7066.0
2022-10-18 14:45:00,92.28,92.35,92.15,92.25,12275.0,88.9745,89.042,88.8491,88.9456,12275.0
2022-10-18 14:50:00,92.22,92.29,92.16,92.26,9012.0,88.9166,88.9841,88.8588,88.9552,9012.0
2022-10-18 14:55:00,92.26,92.29,92.18,92.25,9157.0,88.9552,88.9841,88.8781,88.9456,9157.0
2022-10-18 15:00:00,92.23,92.23,92.07,92.15,11790.0,88.9263,88.9263,88.772,88.8491,11790.0
2022-10-18 15:05:00,92.15,92.25,92.14,92.15,17722.0,88.8491,88.9456,88.8395,88.8491,17722.0
2022-10-18 15:10:00,92.16,92.21,92.09,92.12,10616.0,88.8588,88.907,88.7913,88.8202,10616.0
2022-10-18 15:15:00,92.14,92.3,92.09,92.21,11811.0,88.8395,88.9938,88.7913,88.907,11811.0
2022-10-18 15:20:00,92.23,92.34,92.2,92.32,9721.0,88.9263,89.0323,88.8974,89.0131,9721.0
2022-10-18 15:25:00,92.29,92.36,92.25,92.33,7735.0,88.9841,89.0516,88.9456,89.0227,7735.0
2022-10-18 15:30:00,92.33,92.56,92.28,92.51,11888.0,89.0227,89.2445,88.9745,89.1963,11888.0
2022-10-18 15:35:00,92.52,92.53,92.36,92.43,13982.0,89.2059,89.2155,89.0516,89.1191,13982.0
2022-10-18 15:40:00,92.42,92.56,92.39,92.54,13783.0,89.1095,89.2445,89.0805,89.2252,13783.0
2022-10-18 15:45:00,92.52,92.57,92.43,92.54,23892.0,89.2059,89.2541,89.1191,89.2252,23892.0
2022-10-18 15:50:00,92.54,92.68,92.47,92.5,43715.0,89.2252,89.3602,89.1577,89.1866,43715.0
2022-10-18 15:55:00,92.49,92.74,92.4,92.72,151159.0,89.177,89.418,89.0902,89.3987,151159.0
2022-10-19 09:30:00,92.39,92.84,92.26,92.78,49584.0,89.0805,89.5144,88.9552,89.4566,49584.0
2022-10-19 09:35:00,92.81,92.81,92.54,92.62,9611.0,89.4855,89.4855,89.2252,89.3023,9611.0
2022-10-19 09:40:00,92.62,92.66,92.2,92.36,8877.0,89.3023,89.3409,88.8974,89.0516,8877.0
2022-10-19 09:45:00,92.36,92.48,92.24,92.28,36153.0,89.0516,89.1673,88.9359,88.9745,36153.0
2022-10-19 09:50:00,92.31,92.59,92.31,92.59,9943.0,89.0034,89.2734,89.0034,89.2734,9943.0
2022-10-19 09:55:00,92.55,92.6,92.28,92.35,6943.0,89.2348,89.283,88.9745,89.042,6943.0
2022-10-19 10:00:00,92.37,92.38,92.25,92.38,16628.0,89.0613,89.0709,88.9456,89.0709,16628.0
2022-10-19 10:05:00,92.38,92.55,92.37,92.44,16876.0,89.0709,89.2348,89.0613,89.1288,16876.0
2022-10-19 10:10:00,92.47,92.49,92.12,92.33,14694.0,89.1577,89.177,88.8202,89.0227,14694.0
2022-10-19 10:15:00,92.35,92.5,92.35,92.45,10103.0,89.042,89.1866,89.042,89.1384,10103.0
2022-10-19 10:20:00,92.44,92.77,92.44,92.63,10597.0,89.1288,89.4469,89.1288,89.312,10597.0
2022-10-19 10:25:00,92.62,92.74,92.55,92.73,11219.0,89.3023,89.418,89.2348,89.4084,11219.0
2022-10-19 10:30:00,92.76,92.8,92.52,92.53,17871.0,89.4373,89.4759,89.2059,89.2155,17871.0
2022-10-19 10:35:00,92.51,92.75,92.51,92.72,13295.0,89.1963,89.4277,89.1963,89.3987,13295.0
2022-10-19 10:40:00,92.73,92.73,92.5,92.6,31701.0,89.4084,89.4084,89.1866,89.283,31701.0
2022-10-19 10:45:00,92.59,92.65,92.49,92.5,20940.0,89.2734,89.3312,89.177,89.1866,20940.0
2022-10-19 10:50:00,92.54,92.55,92.39,92.5,11771.0,89.2252,89.2348,89.0805,89.1866,11771.0
2022-10-19 10:55:00,92.49,92.49,92.25,92.3,9716.0,89.177,89.177,88.9456,88.9938,9716.0
2022-10-19 11:00:00,92.29,92.32,92.02,92.02,7956.0,88.9841,89.0131,88.7238,88.7238,7956.0
2022-10-19 11:05:00,92.04,92.08,91.94,91.96,11640.0,88.7431,88.7817,88.6467,88.666,11640.0
2022-10-19 11:10:00,91.95,92.15,91.92,92.07,18681.0,88.6563,88.8491,88.6274,88.772,18681.0
2022-10-19 11:15:00,92.08,92.21,92.05,92.17,9974.0,88.7817,88.907,88.7527,88.8684,9974.0
2022-10-19 11:20:00,92.16,92.18,92.0,92.03,14938.0,88.8588,88.8781,88.7045,88.7334,14938.0
2022-10-19 11:25:00,92.02,92.02,91.88,91.93,8220.0,88.7238,88.7238,88.5888,88.637,8220.0
2022-10-19 11:30:00,91.92,91.94,91.81,91.85,11195.0,88.6274,88.6467,88.5213,88.5599,11195.0
2022-10-19 11:35:00,91.84,92.01,91.65,92.01,6649.0,88.5503,88.7142,88.3671,88.7142,6649.0
2022-10-19 11:40:00,92.01,92.01,91.91,91.93,4025.0,88.7142,88.7142,88.6177,88.637,4025.0
2022-10-19 11:45:00,91.96,92.04,91.96,92.03,6895.0,88.666,88.7431,88.666,88.7334,6895.0
2022-10-19 11:50:00,92.04,92.18,92.01,92.13,3925.0,88.7431,88.8781,88.7142,88.8299,3925.0
2022-10-19 11:55:00,92.12,92.13,91.89,91.89,5271.0,88.8202,88.8299,88.5985,88.5985,5271.0
2022-10-19 12:00:00,91.89,91.89,91.71,91.75,12387.0,88.5985,88.5985,88.4249,88.4635,12387.0
2022-10-19 12:05:00,91.75,91.75,91.54,91.56,4466.0,88.4635,88.4635,88.261,88.2803,4466.0
2022-10-19 12:10:00,91.54,91.62,91.47,91.57,7428.0,88.261,88.3381,88.1935,88.2899,7428.0
2022-10-19 12:15:00,91.58,91.68,91.55,91.68,6845.0,88.2996,88.396,88.2706,88.396,6845.0
2022-10-19 12:20:00,91.67,91.67,91.59,91.62,4687.0,88.3863,88.3863,88.3092,88.3381,4687.0
2022-10-19 12:25:00,91.59,91.59,91.46,91.51,5028.0,88.3092,88.3092,88.1839,88.2321,5028.0
2022-10-19 12:30:00,91.49,91.61,91.48,91.59,5714.0,88.2128,88.3285,88.2031,88.3092,5714.0
2022-10-19 12:35:00,91.58,91.65,91.55,91.56,4581.0,88.2996,88.3671,88.2706,88.2803,4581.0
2022-10-19 12:40:00,91.54,91.54,91.34,91.38,7095.0,88.261,88.261,88.0682,88.1067,7095.0
2022-10-19 12:45:00,91.37,91.37,91.16,91.2,5478.0,88.0971,88.0971,87.8946,87.9332,5478.0
2022-10-19 12:50:00,91.2,91.31,91.2,91.25,4587.0,87.9332,88.0392,87.9332,87.9814,4587.0
2022-10-19 12:55:00,91.24,91.24,91.09,91.1,6742.0,87.9717,87.9717,87.8271,87.8368,6742.0
2022-10-19 13:00:00,91.1,91.13,90.71,90.75,7880.0,87.8368,87.8657,87.4607,87.4993,7880.0
2022-10-19 13:05:00,90.76,90.86,90.67,90.75,6643.0,87.5089,87.6054,87.4222,87.4993,6643.0
2022-10-19 13:10:00,90.75,90.81,90.72,90.78,8528.0,87.4993,87.5571,87.4704,87.5282,8528.0
2022-10-19 13:15:00,90.78,90.84,90.76,90.79,6688.0,87.5282,87.5861,87.5089,87.5379,6688.0
2022-10-19 13:20:00,90.8,90.93,90.8,90.93,9730.0,87.5475,87.6728,87.5475,87.6728,9730.0
2022-10-19 13:25:00,90.96,91.05,90.91,90.91,5154.0,87.7018,87.7885,87.6536,87.6536,5154.0
2022-10-19 13:30:00,90.93,90.93,90.85,90.85,26498.0,87.6728,87.6728,87.5957,87.5957,26498.0
2022-10-19 13:35:00,90.87,90.91,90.74,90.81,9059.0,87.615,87.6536,87.4897,87.5571,9059.0
2022-10-19 13:40:00,90.75,90.83,90.73,90.8,5489.0,87.4993,87.5764,87.48,87.5475,5489.0
2022-10-19 13:45:00,90.81,90.82,90.6,90.6,7191.0,87.5571,87.5668,87.3547,87.3547,7191.0
2022-10-19 13:50:00,90.56,90.72,90.56,90.72,10920.0,87.3161,87.4704,87.3161,87.4704,10920.0
2022-10-19 13:55:00,90.76,90.84,90.66,90.84,12753.0,87.5089,87.5861,87.4125,87.5861,12753.0
2022-10-19 14:00:00,90.83,90.91,90.75,90.9,10681.0,87.5764,87.6536,87.4993,87.6439,10681.0
2022-10-19 14:05:00,90.87,90.94,90.79,90.85,15841.0,87.615,87.6825,87.5379,87.5957,15841.0
2022-10-19 14:10:00,90.84,90.9,90.8,90.88,11133.0,87.5861,87.6439,87.5475,87.6246,11133.0
2022-10-19 14:15:00,90.88,91.09,90.86,91.0,24516.0,87.6246,87.8271,87.6054,87.7403,24516.0
2022-10-19 14:20:00,90.99,91.0,90.87,90.9,11835.0,87.7307,87.7403,87.615,87.6439,11835.0
2022-10-19 14:25:00,90.9,91.08,90.9,91.08,15016.0,87.6439,87.8175,87.6439,87.8175,15016.0
2022-10-19 14:30:00,91.08,91.08,90.97,91.0,30887.0,87.8175,87.8175,87.7114,87.7403,30887.0
2022-10-19 14:35:00,91.0,91.02,90.95,91.0,7294.0,87.7403,87.7596,87.6921,87.7403,7294.0
2022-10-19 14:40:00,90.99,91.07,90.93,90.95,16157.0,87.7307,87.8078,87.6728,87.6921,16157.0
2022-10-19 14:45:00,90.97,91.18,90.96,91.09,47844.0,87.7114,87.9139,87.7018,87.8271,47844.0
2022-10-19 14:50:00,91.09,91.14,91.09,91.14,10207.0,87.8271,87.8753,87.8271,87.8753,10207.0
2022-10-19 14:55:00,91.14,91.18,91.04,91.15,13253.0,87.8753,87.9139,87.7789,87.885,13253.0
2022-10-19 15:00:00,91.17,91.3,91.16,91.23,12739.0,87.9043,88.0296,87.8946,87.9621,12739.0
2022-10-19 15:05:00,91.23,91.36,91.2,91.32,30848.0,87.9621,88.0874,87.9332,88.0489,30848.0
2022-10-19 15:10:00,91.35,91.43,91.32,91.39,17775.0,88.0778,88.1549,88.0489,88.1164,17775.0
2022-10-19 15:15:00,91.4,91.6,91.36,91.52,15078.0,88.126,88.3188,88.0874,88.2417,15078.0
2022-10-19 15:20:00,91.54,91.55,91.47,91.47,8082.0,88.261,88.2706,88.1935,88.1935,8082.0
2022-10-19 15:25:00,91.45,91.52,91.36,91.36,12055.0,88.1742,88.2417,88.0874,88.0874,12055.0
2022-10-19 15:30:00,91.4,91.44,91.3,91.44,14671.0,88.126,88.1646,88.0296,88.1646,14671.0
2022-10-19 15:35:00,91.43,91.51,91.39,91.4,14839.0,88.1549,88.2321,88.1164,88.126,14839.0
2022-10-19 15:40:00,91.4,91.52,91.39,91.46,12971.0,88.126,88.2417,88.1164,88.1839,12971.0
2022-10-19 15:45:00,91.46,91.46,91.3,91.41,18166.0,88.1839,88.1839,88.0296,88.1357,18166.0
2022-10-19 15:50:00,91.39,91.55,91.36,91.55,36183.0,88.1164,88.2706,88.0874,88.2706,36183.0
2022-10-19 15:55:00,91.55,91.65,91.5,91.63,105649.0,88.2706,88.3671,88.2224,88.3478,105649.0
2022-10-20 09:30:00,91.84,91.84,90.94,91.63,33946.0,88.5503,88.5503,87.6825,88.3478,33946.0
2022-10-20 09:35:00,91.56,91.56,91.09,91.38,20390.0,88.2803,88.2803,87.8271,88.1067,20390.0
2022-10-20 09:40:00,91.4,91.53,90.85,91.08,18156.0,88.126,88.2514,87.5957,87.8175,18156.0
2022-10-20 09:45:00,91.1,91.27,90.98,91.04,26892.0,87.8368,88.0007,87.7211,87.7789,26892.0
2022-10-20 09:50:00,91.03,91.23,91.02,91.2,9840.0,87.7693,87.9621,87.7596,87.9332,9840.0
2022-10-20 09:55:00,91.17,91.23,91.04,91.14,9091.0,87.9043,87.9621,87.7789,87.8753,9091.0
2022-10-20 10:00:00,91.16,91.56,91.14,91.42,8091.0,87.8946,88.2803,87.8753,88.1453,8091.0
2022-10-20 10:05:00,91.46,91.79,91.44,91.79,12488.0,88.1839,88.502,88.1646,88.502,12488.0
2022-10-20 10:10:00,91.75,92.01,91.74,91.75,10122.0,88.4635,88.7142,88.4538,88.4635,10122.0
2022-10-20 10:15:00,91.73,91.94,91.63,91.94,9493.0,88.4442,88.6467,88.3478,88.6467,9493.0
2022-10-20 10:20:00,91.95,92.06,91.92,91.98,18261.0,88.6563,88.7624,88.6274,88.6852,18261.0
2022-10-20 10:25:00,92.01,92.1,91.93,92.08,5991.0,88.7142,88.8009,88.637,88.7817,5991.0
2022-10-20 10:30:00,92.09,92.15,91.93,91.98,9461.0,88.7913,88.8491,88.637,88.6852,9461.0
2022-10-20 10:35:00,92.03,92.04,91.88,91.91,35674.0,88.7334,88.7431,88.5888,88.6177,35674.0
2022-10-20 10:40:00,91.92,91.92,91.64,91.77,22029.0,88.6274,88.6274,88.3574,88.4828,22029.0
2022-10-20 10:45:00,91.81,91.94,91.77,91.9,17960.0,88.5213,88.6467,88.4828,88.6081,17960.0
2022-10-20 10:50:00,91.87,91.96,91.82,91.85,17996.0,88.5792,88.666,88.531,88.5599,17996.0
2022-10-20 10:55:00,91.86,92.02,91.86,91.91,15254.0,88.5695,88.7238,88.5695,88.6177,15254.0
2022-10-20 11:00:00,91.96,91.98,91.79,91.83,13030.0,88.666,88.6852,88.502,88.5406,13030.0
2022-10-20 11:05:00,91.85,91.91,91.83,91.86,9066.0,88.5599,88.6177,88.5406,88.5695,9066.0
2022-10-20 11:10:00,91.87,91.95,91.86,91.88,5290.0,88.5792,88.6563,88.5695,88.5888,5290.0
2022-10-20 11:15:00,91.88,91.9,91.77,91.78,10511.0,88.5888,88.6081,88.4828,88.4924,10511.0
2022-10-20 11:20:00,91.77,91.97,91.77,91.97,13798.0,88.4828,88.6756,88.4828,88.6756,13798.0
2022-10-20 11:25:00,91.97,91.97,91.68,91.83,21575.0,88.6756,88.6756,88.396,88.5406,21575.0
2022-10-20 11:30:00,91.8,91.9,91.69,91.73,41716.0,88.5117,88.6081,88.4056,88.4442,41716.0
2022-10-20 11:35:00,91.73,91.96,91.72,91.91,6783.0,88.4442,88.666,88.4345,88.6177,6783.0
2022-10-20 11:40:00,91.92,91.95,91.77,91.8,4579.0,88.6274,88.6563,88.4828,88.5117,4579.0
2022-10-20 11:45:00,91.81,91.81,91.67,91.71,15775.0,88.5213,88.5213,88.3863,88.4249,15775.0
2022-10-20 11:50:00,91.67,91.75,91.62,91.69,9215.0,88.3863,88.4635,88.3381,88.4056,9215.0
2022-10-20 11:55:00,91.67,91.68,91.37,91.44,10069.0,88.3863,88.396,88.0971,88.1646,10069.0
2022-10-20 12:00:00,91.44,91.55,91.35,91.37,38012.0,88.1646,88.2706,88.0778,88.0971,38012.0
2022-10-20 12:05:00,91.36,91.37,91.15,91.22,20946.0,88.0874,88.0971,87.885,87.9525,20946.0
2022-10-20 12:10:00,91.18,91.37,91.17,91.31,11553.0,87.9139,88.0971,87.9043,88.0392,11553.0
2022-10-20 12:15:00,91.29,91.53,91.29,91.49,19895.0,88.02,88.2514,88.02,88.2128,19895.0
2022-10-20 12:20:00,91.5,91.51,91.21,91.23,16964.0,88.2224,88.2321,87.9428,87.9621,16964.0
2022-10-20 12:25:00,91.2,91.26,91.13,91.26,11166.0,87.9332,87.991,87.8657,87.991,11166.0
2022-10-20 12:30:00,91.24,91.26,91.18,91.19,5417.0,87.9717,87.991,87.9139,87.9235,5417.0
2022-10-20 12:35:00,91.16,91.22,91.07,91.08,15859.0,87.8946,87.9525,87.8078,87.8175,15859.0
2022-10-20 12:40:00,91.07,91.11,91.02,91.03,4600.0,87.8078,87.8464,87.7596,87.7693,4600.0
2022-10-20 12:45:00,91.04,91.08,90.93,91.06,5287.0,87.7789,87.8175,87.6728,87.7982,5287.0
2022-10-20 12:50:00,91.05,91.07,90.97,91.06,6826.0,87.7885,87.8078,87.7114,87.7982,6826.0
2022-10-20 12:55:00,91.06,91.18,91.0,91.18,7869.0,87.7982,87.9139,87.7403,87.9139,7869.0
2022-10-20 13:00:00,91.16,91.16,91.1,91.13,4649.0,87.8946,87.8946,87.8368,87.8657,4649.0
2022-10-20 13:05:00,91.15,91.15,90.8,90.82,10995.0,87.885,87.885,87.5475,87.5668,10995.0
2022-10-20 13:10:00,90.84,90.98,90.81,90.86,7551.0,87.5861,87.7211,87.5571,87.6054,7551.0
2022-10-20 13:15:00,90.86,90.92,90.82,90.9,4606.0,87.6054,87.6632,87.5668,87.6439,4606.0
2022-10-20 13:20:00,90.88,91.01,90.81,90.9,10200.0,87.6246,87.75,87.5571,87.6439,10200.0
2022-10-20 13:25:00,90.92,90.95,90.83,90.83,13593.0,87.6632,87.6921,87.5764,87.5764,13593.0
2022-10-20 13:30:00,90.83,90.85,90.75,90.75,8713.0,87.5764,87.5957,87.4993,87.4993,8713.0
2022-10-20 13:35:00,90.7,90.76,90.57,90.6,9709.0,87.4511,87.5089,87.3257,87.3547,9709.0
2022-10-20 13:40:00,90.61,90.86,90.57,90.76,23487.0,87.3643,87.6054,87.3257,87.5089,23487.0
2022-10-20 13:45:00,90.76,90.78,90.52,90.6,22463.0,87.5089,87.5282,87.2775,87.3547,22463.0
2022-10-20 13:50:00,90.59,90.6,90.5,90.57,12584.0,87.345,87.3547,87.2583,87.3257,12584.0
2022-10-20 13:55:00,90.56,90.64,90.52,90.64,7186.0,87.3161,87.3932,87.2775,87.3932,7186.0
2022-10-20 14:00:00,90.66,90.69,90.51,90.58,4847.0,87.4125,87.4414,87.2679,87.3354,4847.0
2022-10-20 14:05:00,90.53,90.55,90.42,90.43,5173.0,87.2872,87.3065,87.1811,87.1908,5173.0
2022-10-20 14:10:00,90.47,90.47,90.34,90.35,5706.0,87.2293,87.2293,87.104,87.1136,5706.0
2022-10-20 14:15:00,90.36,90.39,90.32,90.34,5713.0,87.1233,87.1522,87.0847,87.104,5713.0
2022-10-20 14:20:00,90.33,90.5,90.29,90.35,9115.0,87.0943,87.2583,87.0558,87.1136,9115.0
2022-10-20 14:25:00,90.37,90.41,90.3,90.36,6934.0,87.1329,87.1715,87.0654,87.1233,6934.0
2022-10-20 14:30:00,90.34,90.52,90.34,90.52,10606.0,87.104,87.2775,87.104,87.2775,10606.0
2022-10-20 14:35:00,90.52,90.57,90.44,90.52,8417.0,87.2775,87.3257,87.2004,87.2775,8417.0
2022-10-20 14:40:00,90.51,90.54,90.42,90.42,9205.0,87.2679,87.2968,87.1811,87.1811,9205.0
2022-10-20 14:45:00,90.4,90.57,90.35,90.53,17907.0,87.1618,87.3257,87.1136,87.2872,17907.0
2022-10-20 14:50:00,90.55,90.68,90.48,90.67,24708.0,87.3065,87.4318,87.239,87.4222,24708.0
2022-10-20 14:55:00,90.64,90.72,90.61,90.69,7687.0,87.3932,87.4704,87.3643,87.4414,7687.0
2022-10-20 15:00:00,90.7,90.73,90.63,90.63,3738.0,87.4511,87.48,87.3836,87.3836,3738.0
2022-10-20 15:05:00,90.6,90.76,90.59,90.69,9352.0,87.3547,87.5089,87.345,87.4414,9352.0
2022-10-20 15:10:00,90.69,90.71,90.53,90.62,11796.0,87.4414,87.4607,87.2872,87.374,11796.0
2022-10-20 15:15:00,90.61,90.61,90.43,90.44,17381.0,87.3643,87.3643,87.1908,87.2004,17381.0
2022-10-20 15:20:00,90.44,90.46,90.31,90.4,11999.0,87.2004,87.2197,87.0751,87.1618,11999.0
2022-10-20 15:25:00,90.39,90.43,90.23,90.32,9597.0,87.1522,87.1908,86.9979,87.0847,9597.0
2022-10-20 15:30:00,90.31,90.35,90.24,90.31,18363.0,87.0751,87.1136,87.0076,87.0751,18363.0
2022-10-20 15:35:00,90.31,90.48,90.3,90.38,20887.0,87.0751,87.239,87.0654,87.1425,20887.0
2022-10-20 15:40:00,90.37,90.53,90.34,90.53,27142.0,87.1329,87.2872,87.104,87.2872,27142.0
2022-10-20 15:45:00,90.52,90.59,90.38,90.46,81046.0,87.2775,87.345,87.1425,87.2197,81046.0
2022-10-20 15:50:00,90.48,90.66,90.39,90.59,109001.0,87.239,87.4125,87.1522,87.345,109001.0
2022-10-20 15:55:00,90.57,90.63,90.16,90.27,336687.0,87.3257,87.3836,86.9304,87.0365,336687.0
2022-10-21 09:30:00,90.31,90.6,89.85,90.31,189201.0,87.0751,87.3547,86.6315,87.0751,189201.0
2022-10-21 09:35:00,90.26,90.51,90.14,90.15,5865.0,87.0268,87.2679,86.9111,86.9208,5865.0
2022-10-21 09:40:00,90.05,90.29,89.69,90.29,14050.0,86.8244,87.0558,86.4773,87.0558,14050.0
2022-10-21 09:45:00,90.22,90.63,90.21,90.31,29359.0,86.9883,87.3836,86.9786,87.0751,29359.0
2022-10-21 09:50:00,90.32,90.49,90.19,90.44,12756.0,87.0847,87.2486,86.9594,87.2004,12756.0
2022-10-21 09:55:00,90.46,90.64,90.35,90.6,16768.0,87.2197,87.3932,87.1136,87.3547,16768.0
2022-10-21 10:00:00,90.61,90.75,90.27,90.32,22185.0,87.3643,87.4993,87.0365,87.0847,22185.0
2022-10-21 10:05:00,90.29,90.72,90.28,90.48,16252.0,87.0558,87.4704,87.0461,87.239,16252.0
2022-10-21 10:10:00,90.47,90.55,90.35,90.47,22010.0,87.2293,87.3065,87.1136,87.2293,22010.0
2022-10-21 10:15:00,90.5,90.62,90.43,90.57,17549.0,87.2583,87.374,87.1908,87.3257,17549.0
2022-10-21 10:20:00,90.56,90.57,90.04,90.07,12200.0,87.3161,87.3257,86.8147,86.8437,12200.0
2022-10-21 10:25:00,90.08,90.08,89.6,89.66,16375.0,86.8533,86.8533,86.3905,86.4483,16375.0
2022-10-21 10:30:00,89.73,89.9,89.6,89.62,14113.0,86.5158,86.6797,86.3905,86.4098,14113.0
2022-10-21 10:35:00,89.62,89.78,89.48,89.76,33734.0,86.4098,86.564,86.2748,86.5448,33734.0
2022-10-21 10:40:00,89.8,90.01,89.8,89.99,18589.0,86.5833,86.7858,86.5833,86.7665,18589.0
2022-10-21 10:45:00,89.97,90.46,89.96,90.42,25933.0,86.7472,87.2197,86.7376,87.1811,25933.0
2022-10-21 10:50:00,90.4,90.59,90.38,90.45,7529.0,87.1618,87.345,87.1425,87.21,7529.0
2022-10-21 10:55:00,90.48,90.52,90.24,90.27,9546.0,87.239,87.2775,87.0076,87.0365,9546.0
2022-10-21 11:00:00,90.26,90.35,90.15,90.24,13291.0,87.0268,87.1136,86.9208,87.0076,13291.0
2022-10-21 11:05:00,90.26,90.48,90.26,90.48,8222.0,87.0268,87.239,87.0268,87.239,8222.0
2022-10-21 11:10:00,90.45,90.75,90.45,90.63,11937.0,87.21,87.4993,87.21,87.3836,11937.0
2022-10-21 11:15:00,90.6,90.69,90.52,90.55,6412.0,87.3547,87.4414,87.2775,87.3065,6412.0
2022-10-21 11:20:00,90.52,90.79,90.46,90.65,8586.0,87.2775,87.5379,87.2197,87.4029,8586.0
2022-10-21 11:25:00,90.69,90.92,90.68,90.87,11846.0,87.4414,87.6632,87.4318,87.615,11846.0
2022-10-21 11:30:00,90.84,91.2,90.82,91.18,14772.0,87.5861,87.9332,87.5668,87.9139,14772.0
2022-10-21 11:35:00,91.19,91.19,90.74,90.79,7073.0,87.9235,87.9235,87.4897,87.5379,7073.0
2022-10-21 11:40:00,90.78,91.13,90.74,91.08,14916.0,87.5282,87.8657,87.4897,87.8175,14916.0
2022-10-21 11:45:00,91.05,91.23,90.99,91.23,13393.0,87.7885,87.9621,87.7307,87.9621,13393.0
2022-10-21 11:50:00,91.31,91.35,91.17,91.27,17632.0,88.0392,88.0778,87.9043,88.0007,17632.0
2022-10-21 11:55:00,91.25,91.42,91.23,91.41,8229.0,87.9814,88.1453,87.9621,88.1357,8229.0
2022-10-21 12:00:00,91.44,91.68,91.44,91.55,16600.0,88.1646,88.396,88.1646,88.2706,16600.0
2022-10-21 12:05:00,91.53,91.53,91.32,91.48,6610.0,88.2514,88.2514,88.0489,88.2031,6610.0
2022-10-21 12:10:00,91.44,91.49,91.33,91.49,6407.0,88.1646,88.2128,88.0585,88.2128,6407.0
2022-10-21 12:15:00,91.48,91.48,91.27,91.3,6937.0,88.2031,88.2031,88.0007,88.0296,6937.0
2022-10-21 12:20:00,91.27,91.38,91.21,91.38,12618.0,88.0007,88.1067,87.9428,88.1067,12618.0
2022-10-21 12:25:00,91.36,91.45,91.2,91.2,20050.0,88.0874,88.1742,87.9332,87.9332,20050.0
2022-10-21 12:30:00,91.25,91.47,91.24,91.45,13028.0,87.9814,88.1935,87.9717,88.1742,13028.0
2022-10-21 12:35:00,91.44,91.58,91.3,91.31,12841.0,88.1646,88.2996,88.0296,88.0392,12841.0
2022-10-21 12:40:00,91.32,91.55,91.32,91.51,9838.0,88.0489,88.2706,88.0489,88.2321,9838.0
2022-10-21 12:45:00,91.5,91.7,91.5,91.65,10410.0,88.2224,88.4153,88.2224,88.3671,10410.0
2022-10-21 12:50:00,91.68,91.81,91.64,91.79,6842.0,88.396,88.5213,88.3574,88.502,6842.0
2022-10-21 12:55:00,91.77,91.81,91.71,91.81,13390.0,88.4828,88.5213,88.4249,88.5213,13390.0
2022-10-21 13:00:00,91.79,91.83,91.73,91.75,9932.0,88.502,88.5406,88.4442,88.4635,9932.0
2022-10-21 13:05:00,91.75,91.77,91.63,91.64,3300.0,88.4635,88.4828,88.3478,88.3574,3300.0
2022-10-21 13:10:00,91.61,91.77,91.59,91.64,23424.0,88.3285,88.4828,88.3092,88.3574,23424.0
2022-10-21 13:15:00,91.64,91.73,91.58,91.7,12004.0,88.3574,88.4442,88.2996,88.4153,12004.0
2022-10-21 13:20:00,91.72,91.76,91.53,91.55,7226.0,88.4345,88.4731,88.2514,88.2706,7226.0
2022-10-21 13:25:00,91.55,91.62,91.52,91.57,8555.0,88.2706,88.3381,88.2417,88.2899,8555.0
2022-10-21 13:30:00,91.58,91.76,91.58,91.66,5347.0,88.2996,88.4731,88.2996,88.3767,5347.0
2022-10-21 13:35:00,91.66,91.73,91.62,91.67,46192.0,88.3767,88.4442,88.3381,88.3863,46192.0
2022-10-21 13:40:00,91.65,91.78,91.64,91.69,12886.0,88.3671,88.4924,88.3574,88.4056,12886.0
2022-10-21 13:45:00,91.7,91.84,91.7,91.79,8119.0,88.4153,88.5503,88.4153,88.502,8119.0
2022-10-21 13:50:00,91.81,91.88,91.75,91.81,7971.0,88.5213,88.5888,88.4635,88.5213,7971.0
2022-10-21 13:55:00,91.81,91.83,91.74,91.79,3581.0,88.5213,88.5406,88.4538,88.502,3581.0
2022-10-21 14:00:00,91.8,91.87,91.74,91.86,7025.0,88.5117,88.5792,88.4538,88.5695,7025.0
2022-10-21 14:05:00,91.87,92.2,91.84,92.2,27084.0,88.5792,88.8974,88.5503,88.8974,27084.0
2022-10-21 14:10:00,92.2,92.2,92.02,92.04,11144.0,88.8974,88.8974,88.7238,88.7431,11144.0
2022-10-21 14:15:00,92.05,92.08,91.93,91.96,10774.0,88.7527,88.7817,88.637,88.666,10774.0
2022-10-21 14:20:00,91.95,91.98,91.85,91.88,6902.0,88.6563,88.6852,88.5599,88.5888,6902.0
2022-10-21 14:25:00,91.88,91.94,91.82,91.92,8146.0,88.5888,88.6467,88.531,88.6274,8146.0
2022-10-21 14:30:00,91.91,92.02,91.91,91.97,9748.0,88.6177,88.7238,88.6177,88.6756,9748.0
2022-10-21 14:35:00,91.96,92.08,91.94,92.06,9390.0,88.666,88.7817,88.6467,88.7624,9390.0
2022-10-21 14:40:00,92.08,92.13,91.95,91.96,5187.0,88.7817,88.8299,88.6563,88.666,5187.0
2022-10-21 14:45:00,91.95,91.98,91.92,91.95,8939.0,88.6563,88.6852,88.6274,88.6563,8939.0
2022-10-21 14:50:00,91.97,91.97,91.85,91.93,11251.0,88.6756,88.6756,88.5599,88.637,11251.0
2022-10-21 14:55:00,91.92,92.08,91.89,92.04,7711.0,88.6274,88.7817,88.5985,88.7431,7711.0
2022-10-21 15:00:00,92.06,92.32,92.06,92.29,9132.0,88.7624,89.0131,88.7624,88.9841,9132.0
2022-10-21 15:05:00,92.27,92.29,92.22,92.28,13879.0,88.9648,88.9841,88.9166,88.9745,13879.0
2022-10-21 15:10:00,92.26,92.4,92.25,92.34,10935.0,88.9552,89.0902,88.9456,89.0323,10935.0
2022-10-21 15:15:00,92.32,92.4,92.24,92.35,12242.0,89.0131,89.0902,88.9359,89.042,12242.0
2022-10-21 15:20:00,92.36,92.6,92.34,92.59,13206.0,89.0516,89.283,89.0323,89.2734,13206.0
2022-10-21 15:25:00,92.59,92.68,92.57,92.68,10989.0,89.2734,89.3602,89.2541,89.3602,10989.0
2022-10-21 15:30:00,92.66,92.77,92.64,92.68,23512.0,89.3409,89.4469,89.3216,89.3602,23512.0
2022-10-21 15:35:00,92.68,92.86,92.63,92.86,32321.0,89.3602,89.5337,89.312,89.5337,32321.0
2022-10-21 15:40:00,92.84,92.99,92.76,92.97,62601.0,89.5144,89.6591,89.4373,89.6398,62601.0
2022-10-21 15:45:00,92.97,93.05,92.93,93.02,83372.0,89.6398,89.7169,89.6012,89.688,83372.0
2022-10-21 15:50:00,93.01,93.09,92.73,93.0,172282.0,89.6783,89.7555,89.4084,89.6687,172282.0
2022-10-21 15:55:00,92.99,93.14,92.92,93.08,274446.0,89.6591,89.8037,89.5916,89.7458,274446.0
2022-10-24 09:30:00,93.73,93.84,93.13,93.39,40186.0,90.3726,90.4786,89.794,90.0447,40186.0
2022-10-24 09:35:00,93.39,93.86,93.38,93.72,10904.0,90.0447,90.4979,90.0351,90.3629,10904.0
2022-10-24 09:40:00,93.66,93.75,93.44,93.53,14500.0,90.3051,90.3918,90.0929,90.1797,14500.0
2022-10-24 09:45:00,93.65,94.36,93.65,94.0,20860.0,90.2954,90.98,90.2954,90.6329,20860.0
2022-10-24 09:50:00,94.0,94.44,94.0,94.44,11907.0,90.6329,91.0571,90.6329,91.0571,11907.0
2022-10-24 09:55:00,94.45,94.6,94.24,94.45,17930.0,91.0668,91.2114,90.8643,91.0668,17930.0
2022-10-24 10:00:00,94.39,94.43,93.98,94.08,43392.0,91.0089,91.0475,90.6136,90.71,43392.0
2022-10-24 10:05:00,94.07,94.24,93.74,93.74,26051.0,90.7004,90.8643,90.3822,90.3822,26051.0
2022-10-24 10:10:00,93.77,93.78,93.49,93.58,28995.0,90.4111,90.4208,90.1411,90.2279,28995.0
2022-10-24 10:15:00,93.57,93.65,93.19,93.58,20784.0,90.2183,90.2954,89.8519,90.2279,20784.0
2022-10-24 10:20:00,93.57,93.6,92.97,93.12,29292.0,90.2183,90.2472,89.6398,89.7844,29292.0
2022-10-24 10:25:00,93.09,93.4,93.0,93.4,28739.0,89.7555,90.0544,89.6687,90.0544,28739.0
2022-10-24 10:30:00,93.35,93.57,93.26,93.54,10638.0,90.0062,90.2183,89.9194,90.1894,10638.0
2022-10-24 10:35:00,93.55,93.89,93.54,93.84,11942.0,90.199,90.5268,90.1894,90.4786,11942.0
2022-10-24 10:40:00,93.81,93.96,93.61,93.73,10933.0,90.4497,90.5943,90.2568,90.3726,10933.0
2022-10-24 10:45:00,93.7,93.7,93.44,93.49,15383.0,90.3436,90.3436,90.0929,90.1411,15383.0
2022-10-24 10:50:00,93.51,93.94,93.51,93.86,13109.0,90.1604,90.575,90.1604,90.4979,13109.0
2022-10-24 10:55:00,93.84,93.93,93.63,93.9,11392.0,90.4786,90.5654,90.2761,90.5365,11392.0
2022-10-24 11:00:00,93.9,94.04,93.76,93.8,8708.0,90.5365,90.6714,90.4015,90.44,8708.0
2022-10-24 11:05:00,93.8,94.02,93.66,93.67,10418.0,90.44,90.6522,90.3051,90.3147,10418.0
2022-10-24 11:10:00,93.72,93.84,93.71,93.82,9899.0,90.3629,90.4786,90.3533,90.4593,9899.0
2022-10-24 11:15:00,93.8,93.93,93.51,93.52,7355.0,90.44,90.5654,90.1604,90.1701,7355.0
2022-10-24 11:20:00,93.52,93.88,93.52,93.76,11483.0,90.1701,90.5172,90.1701,90.4015,11483.0
2022-10-24 11:25:00,93.81,93.93,93.71,93.88,10955.0,90.4497,90.5654,90.3533,90.5172,10955.0
2022-10-24 11:30:00,93.87,94.05,93.87,93.92,22016.0,90.5075,90.6811,90.5075,90.5557,22016.0
2022-10-24 11:35:00,93.92,94.21,93.92,94.06,6770.0,90.5557,90.8354,90.5557,90.6907,6770.0
2022-10-24 11:40:00,94.1,94.25,94.06,94.17,25047.0,90.7293,90.8739,90.6907,90.7968,25047.0
2022-10-24 11:45:00,94.14,94.14,93.97,94.05,17631.0,90.7679,90.7679,90.604,90.6811,17631.0
2022-10-24 11:50:00,94.07,94.36,94.03,94.28,10218.0,90.7004,90.98,90.6618,90.9028,10218.0
2022-10-24 11:55:00,94.24,94.43,94.22,94.31,10838.0,90.8643,91.0475,90.845,90.9318,10838.0
2022-10-24 12:00:00,94.29,94.33,94.14,94.17,5373.0,90.9125,90.9511,90.7679,90.7968,5373.0
2022-10-24 12:05:00,94.16,94.17,94.09,94.09,3900.0,90.7871,90.7968,90.7197,90.7197,3900.0
2022-10-24 12:10:00,94.07,94.25,94.07,94.24,4114.0,90.7004,90.8739,90.7004,90.8643,4114.0
2022-10-24 12:15:00,94.25,94.51,94.22,94.5,11713.0,90.8739,91.1246,90.845,91.115,11713.0
2022-10-24 12:20:00,94.5,94.59,94.38,94.55,10399.0,91.115,91.2017,90.9993,91.1632,10399.0
2022-10-24 12:25:00,94.56,94.56,94.37,94.37,4204.0,91.1728,91.1728,90.9896,90.9896,4204.0
2022-10-24 12:30:00,94.4,94.46,94.37,94.43,6740.0,91.0186,91.0764,90.9896,91.0475,6740.0
2022-10-24 12:35:00,94.39,94.49,94.36,94.42,6724.0,91.0089,91.1053,90.98,91.0378,6724.0
2022-10-24 12:40:00,94.41,94.5,94.37,94.5,7346.0,91.0282,91.115,90.9896,91.115,7346.0
2022-10-24 12:45:00,94.53,94.59,94.5,94.58,5583.0,91.1439,91.2017,91.115,91.1921,5583.0
2022-10-24 12:50:00,94.58,94.63,94.54,94.57,4271.0,91.1921,91.2403,91.1535,91.1825,4271.0
2022-10-24 12:55:00,94.6,94.6,94.47,94.49,7064.0,91.2114,91.2114,91.086,91.1053,7064.0
2022-10-24 13:00:00,94.49,94.49,94.36,94.46,5531.0,91.1053,91.1053,90.98,91.0764,5531.0
2022-10-24 13:05:00,94.46,94.46,94.36,94.46,4188.0,91.0764,91.0764,90.98,91.0764,4188.0
2022-10-24 13:10:00,94.45,94.45,94.22,94.25,4936.0,91.0668,91.0668,90.845,90.8739,4936.0
2022-10-24 13:15:00,94.24,94.26,94.07,94.14,13180.0,90.8643,90.8836,90.7004,90.7679,13180.0
2022-10-24 13:20:00,94.13,94.13,93.89,93.95,9220.0,90.7582,90.7582,90.5268,90.5847,9220.0
2022-10-24 13:25:00,93.95,93.99,93.84,93.88,15063.0,90.5847,90.6232,90.4786,90.5172,15063.0
2022-10-24 13:30:00,93.87,93.88,93.78,93.81,12926.0,90.5075,90.5172,90.4208,90.4497,12926.0
2022-10-24 13:35:00,93.82,93.83,93.62,93.67,29825.0,90.4593,90.469,90.2665,90.3147,29825.0
2022-10-24 13:40:00,93.67,93.76,93.66,93.7,20828.0,90.3147,90.4015,90.3051,90.3436,20828.0
2022-10-24 13:45:00,93.7,93.74,93.54,93.56,12730.0,90.3436,90.3822,90.1894,90.2086,12730.0
2022-10-24 13:50:00,93.55,93.56,93.48,93.5,11629.0,90.199,90.2086,90.1315,90.1508,11629.0
2022-10-24 13:55:00,93.53,93.53,93.15,93.21,24818.0,90.1797,90.1797,89.8133,89.8712,24818.0
2022-10-24 14:00:00,93.21,93.57,93.21,93.55,28227.0,89.8712,90.2183,89.8712,90.199,28227.0
2022-10-24 14:05:00,93.56,93.59,93.47,93.48,18199.0,90.2086,90.2376,90.1219,90.1315,18199.0
2022-10-24 14:10:00,93.48,93.56,93.47,93.53,12884.0,90.1315,90.2086,90.1219,90.1797,12884.0
2022-10-24 14:15:00,93.53,93.54,93.43,93.44,9409.0,90.1797,90.1894,90.0833,90.0929,9409.0
2022-10-24 14:20:00,93.42,93.43,93.27,93.29,12733.0,90.0737,90.0833,89.929,89.9483,12733.0
2022-10-24 14:25:00,93.29,93.49,93.26,93.34,16911.0,89.9483,90.1411,89.9194,89.9965,16911.0
2022-10-24 14:30:00,93.34,93.39,93.3,93.36,41710.0,89.9965,90.0447,89.958,90.0158,41710.0
2022-10-24 14:35:00,93.34,93.47,93.27,93.44,16393.0,89.9965,90.1219,89.929,90.0929,16393.0
2022-10-24 14:40:00,93.44,93.7,93.39,93.67,21243.0,90.0929,90.3436,90.0447,90.3147,21243.0
2022-10-24 14:45:00,93.69,93.73,93.64,93.73,12473.0,90.334,90.3726,90.2858,90.3726,12473.0
2022-10-24 14:50:00,93.73,93.74,93.64,93.72,7951.0,90.3726,90.3822,90.2858,90.3629,7951.0
2022-10-24 14:55:00,93.72,93.83,93.69,93.75,10376.0,90.3629,90.469,90.334,90.3918,10376.0
2022-10-24 15:00:00,93.76,93.8,93.72,93.76,10214.0,90.4015,90.44,90.3629,90.4015,10214.0
2022-10-24 15:05:00,93.75,93.88,93.72,93.79,8497.0,90.3918,90.5172,90.3629,90.4304,8497.0
2022-10-24 15:10:00,93.8,93.81,93.73,93.8,9216.0,90.44,90.4497,90.3726,90.44,9216.0
2022-10-24 15:15:00,93.79,93.89,93.79,93.81,17874.0,90.4304,90.5268,90.4304,90.4497,17874.0
2022-10-24 15:20:00,93.82,93.82,93.62,93.69,12135.0,90.4593,90.4593,90.2665,90.334,12135.0
2022-10-24 15:25:00,93.76,93.76,93.66,93.67,37777.0,90.4015,90.4015,90.3051,90.3147,37777.0
2022-10-24 15:30:00,93.66,93.67,93.52,93.56,17386.0,90.3051,90.3147,90.1701,90.2086,17386.0
2022-10-24 15:35:00,93.56,93.56,93.37,93.38,19250.0,90.2086,90.2086,90.0254,90.0351,19250.0
2022-10-24 15:40:00,93.37,93.4,93.22,93.22,49448.0,90.0254,90.0544,89.8808,89.8808,49448.0
2022-10-24 15:45:00,93.23,93.39,93.22,93.33,22225.0,89.8905,90.0447,89.8808,89.9869,22225.0
2022-10-24 15:50:00,93.3,93.36,93.15,93.2,57727.0,89.958,90.0158,89.8133,89.8615,57727.0
2022-10-24 15:55:00,93.19,93.34,93.12,93.31,108458.0,89.8519,89.9965,89.7844,89.9676,108458.0
2022-10-25 09:30:00,92.91,93.74,92.42,93.59,45149.0,89.5819,90.3822,89.1095,90.2376,45149.0
2022-10-25 09:35:00,93.69,93.78,93.18,93.32,22640.0,90.334,90.4208,89.8423,89.9772,22640.0
2022-10-25 09:40:00,93.32,93.34,93.1,93.24,16088.0,89.9772,89.9965,89.7651,89.9001,16088.0
2022-10-25 09:45:00,93.25,93.89,93.24,93.73,31469.0,89.9097,90.5268,89.9001,90.3726,31469.0
2022-10-25 09:50:00,93.73,94.03,93.66,93.81,16995.0,90.3726,90.6618,90.3051,90.4497,16995.0
2022-10-25 09:55:00,93.84,93.85,93.43,93.53,23464.0,90.4786,90.4883,90.0833,90.1797,23464.0
2022-10-25 10:00:00,93.6,93.66,93.42,93.62,18283.0,90.2472,90.3051,90.0737,90.2665,18283.0
2022-10-25 10:05:00,93.66,93.73,93.58,93.71,18054.0,90.3051,90.3726,90.2279,90.3533,18054.0
2022-10-25 10:10:00,93.72,93.76,93.54,93.7,38737.0,90.3629,90.4015,90.1894,90.3436,38737.0
2022-10-25 10:15:00,93.68,93.82,93.68,93.8,10755.0,90.3243,90.4593,90.3243,90.44,10755.0
2022-10-25 10:20:00,93.78,93.87,93.77,93.8,7288.0,90.4208,90.5075,90.4111,90.44,7288.0
2022-10-25 10:25:00,93.81,93.97,93.78,93.96,26412.0,90.4497,90.604,90.4208,90.5943,26412.0
2022-10-25 10:30:00,94.0,94.01,93.91,93.96,10585.0,90.6329,90.6425,90.5461,90.5943,10585.0
2022-10-25 10:35:00,93.96,93.98,93.77,93.89,26953.0,90.5943,90.6136,90.4111,90.5268,26953.0
2022-10-25 10:40:00,93.89,93.89,93.67,93.83,13593.0,90.5268,90.5268,90.3147,90.469,13593.0
2022-10-25 10:45:00,93.84,94.01,93.83,94.01,9916.0,90.4786,90.6425,90.469,90.6425,9916.0
2022-10-25 10:50:00,94.01,94.08,93.95,93.97,8770.0,90.6425,90.71,90.5847,90.604,8770.0
2022-10-25 10:55:00,93.97,93.98,93.69,93.71,12334.0,90.604,90.6136,90.334,90.3533,12334.0
2022-10-25 11:00:00,93.69,93.77,93.67,93.75,7965.0,90.334,90.4111,90.3147,90.3918,7965.0
2022-10-25 11:05:00,93.75,93.99,93.72,93.97,12728.0,90.3918,90.6232,90.3629,90.604,12728.0
2022-10-25 11:10:00,93.95,93.95,93.78,93.78,7916.0,90.5847,90.5847,90.4208,90.4208,7916.0
2022-10-25 11:15:00,93.79,93.85,93.77,93.82,10677.0,90.4304,90.4883,90.4111,90.4593,10677.0
2022-10-25 11:20:00,93.81,93.9,93.78,93.84,8586.0,90.4497,90.5365,90.4208,90.4786,8586.0
2022-10-25 11:25:00,93.86,93.89,93.78,93.8,10547.0,90.4979,90.5268,90.4208,90.44,10547.0
2022-10-25 11:30:00,93.81,93.88,93.8,93.8,12075.0,90.4497,90.5172,90.44,90.44,12075.0
2022-10-25 11:35:00,93.8,93.99,93.77,93.98,18775.0,90.44,90.6232,90.4111,90.6136,18775.0
2022-10-25 11:40:00,93.97,94.05,93.92,94.04,16645.0,90.604,90.6811,90.5557,90.6714,16645.0
2022-10-25 11:45:00,94.05,94.12,94.02,94.07,8990.0,90.6811,90.7486,90.6522,90.7004,8990.0
2022-10-25 11:50:00,94.09,94.24,94.08,94.17,8651.0,90.7197,90.8643,90.71,90.7968,8651.0
2022-10-25 11:55:00,94.17,94.2,94.05,94.06,8586.0,90.7968,90.8257,90.6811,90.6907,8586.0
2022-10-25 12:00:00,94.07,94.07,93.96,93.96,10911.0,90.7004,90.7004,90.5943,90.5943,10911.0
2022-10-25 12:05:00,93.95,94.13,93.93,94.09,6393.0,90.5847,90.7582,90.5654,90.7197,6393.0
2022-10-25 12:10:00,94.09,94.16,94.04,94.11,5711.0,90.7197,90.7871,90.6714,90.7389,5711.0
2022-10-25 12:15:00,94.1,94.14,94.07,94.13,8260.0,90.7293,90.7679,90.7004,90.7582,8260.0
2022-10-25 12:20:00,94.14,94.16,94.07,94.1,8242.0,90.7679,90.7871,90.7004,90.7293,8242.0
2022-10-25 12:25:00,94.09,94.09,93.94,93.96,9991.0,90.7197,90.7197,90.575,90.5943,9991.0
2022-10-25 12:30:00,93.98,94.01,93.96,93.97,11150.0,90.6136,90.6425,90.5943,90.604,11150.0
2022-10-25 12:35:00,93.97,94.03,93.92,94.03,8016.0,90.604,90.6618,90.5557,90.6618,8016.0
2022-10-25 12:40:00,94.03,94.06,94.0,94.02,8761.0,90.6618,90.6907,90.6329,90.6522,8761.0
2022-10-25 12:45:00,94.03,94.07,93.94,93.95,6227.0,90.6618,90.7004,90.575,90.5847,6227.0
2022-10-25 12:50:00,93.95,94.01,93.93,93.96,5791.0,90.5847,90.6425,90.5654,90.5943,5791.0
2022-10-25 12:55:00,93.95,93.99,93.91,93.93,10114.0,90.5847,90.6232,90.5461,90.5654,10114.0
2022-10-25 13:00:00,93.94,94.06,93.92,93.97,12379.0,90.575,90.6907,90.5557,90.604,12379.0
2022-10-25 13:05:00,93.98,94.16,93.96,94.11,8579.0,90.6136,90.7871,90.5943,90.7389,8579.0
2022-10-25 13:10:00,94.11,94.16,94.0,94.08,8994.0,90.7389,90.7871,90.6329,90.71,8994.0
2022-10-25 13:15:00,94.08,94.11,93.97,94.06,16702.0,90.71,90.7389,90.604,90.6907,16702.0
2022-10-25 13:20:00,94.06,94.13,94.03,94.13,8089.0,90.6907,90.7582,90.6618,90.7582,8089.0
2022-10-25 13:25:00,94.13,94.25,94.11,94.23,11794.0,90.7582,90.8739,90.7389,90.8546,11794.0
2022-10-25 13:30:00,94.21,94.36,94.21,94.27,38457.0,90.8354,90.98,90.8354,90.8932,38457.0
2022-10-25 13:35:00,94.28,94.28,94.17,94.19,23101.0,90.9028,90.9028,90.7968,90.8161,23101.0
2022-10-25 13:40:00,94.19,94.2,94.08,94.08,16173.0,90.8161,90.8257,90.71,90.71,16173.0
2022-10-25 13:45:00,94.08,94.2,94.08,94.2,14039.0,90.71,90.8257,90.71,90.8257,14039.0
2022-10-25 13:50:00,94.18,94.2,94.14,94.17,13235.0,90.8064,90.8257,90.7679,90.7968,13235.0
2022-10-25 13:55:00,94.19,94.29,94.16,94.23,19213.0,90.8161,90.9125,90.7871,90.8546,19213.0
2022-10-25 14:00:00,94.24,94.28,94.08,94.15,46833.0,90.8643,90.9028,90.71,90.7775,46833.0
2022-10-25 14:05:00,94.15,94.32,94.1,94.27,18235.0,90.7775,90.9414,90.7293,90.8932,18235.0
2022-10-25 14:10:00,94.25,94.34,94.22,94.32,9039.0,90.8739,90.9607,90.845,90.9414,9039.0
2022-10-25 14:15:00,94.29,94.46,94.28,94.4,5427.0,90.9125,91.0764,90.9028,91.0186,5427.0
2022-10-25 14:20:00,94.39,94.42,94.34,94.39,6547.0,91.0089,91.0378,90.9607,91.0089,6547.0
2022-10-25 14:25:00,94.38,94.41,94.35,94.37,6790.0,90.9993,91.0282,90.9703,90.9896,6790.0
2022-10-25 14:30:00,94.36,94.46,94.29,94.46,12701.0,90.98,91.0764,90.9125,91.0764,12701.0
2022-10-25 14:35:00,94.47,94.56,94.4,94.47,13676.0,91.086,91.1728,91.0186,91.086,13676.0
2022-10-25 14:40:00,94.47,94.5,94.27,94.27,10999.0,91.086,91.115,90.8932,90.8932,10999.0
2022-10-25 14:45:00,94.27,94.29,94.17,94.18,12482.0,90.8932,90.9125,90.7968,90.8064,12482.0
2022-10-25 14:50:00,94.18,94.27,94.18,94.25,15327.0,90.8064,90.8932,90.8064,90.8739,15327.0
2022-10-25 14:55:00,94.24,94.28,94.19,94.26,16358.0,90.8643,90.9028,90.8161,90.8836,16358.0
2022-10-25 15:00:00,94.26,94.37,94.25,94.37,11513.0,90.8836,90.9896,90.8739,90.9896,11513.0
2022-10-25 15:05:00,94.37,94.47,94.35,94.47,22151.0,90.9896,91.086,90.9703,91.086,22151.0
2022-10-25 15:10:00,94.45,94.54,94.44,94.53,10101.0,91.0668,91.1535,91.0571,91.1439,10101.0
2022-10-25 15:15:00,94.52,94.57,94.47,94.52,11092.0,91.1343,91.1825,91.086,91.1343,11092.0
2022-10-25 15:20:00,94.52,94.53,94.44,94.51,20560.0,91.1343,91.1439,91.0571,91.1246,20560.0
2022-10-25 15:25:00,94.51,94.56,94.49,94.55,41614.0,91.1246,91.1728,91.1053,91.1632,41614.0
2022-10-25 15:30:00,94.56,94.75,94.54,94.68,19914.0,91.1728,91.356,91.1535,91.2885,19914.0
2022-10-25 15:35:00,94.68,94.74,94.66,94.72,21909.0,91.2885,91.3464,91.2692,91.3271,21909.0
2022-10-25 15:40:00,94.7,94.78,94.62,94.78,37086.0,91.3078,91.3849,91.2307,91.3849,37086.0
2022-10-25 15:45:00,94.77,94.85,94.74,94.83,44327.0,91.3753,91.4524,91.3464,91.4331,44327.0
2022-10-25 15:50:00,94.82,94.9,94.72,94.82,116759.0,91.4235,91.5006,91.3271,91.4235,116759.0
2022-10-25 15:55:00,94.81,95.18,94.8,95.11,324340.0,91.4139,91.7706,91.4042,91.7031,324340.0
2022-10-26 09:30:00,95.16,95.83,95.06,95.83,63116.0,91.7513,92.3973,91.6549,92.3973,63116.0
2022-10-26 09:35:00,95.83,95.99,95.63,95.85,14388.0,92.3973,92.5516,92.2045,92.4166,14388.0
2022-10-26 09:40:00,95.92,95.93,95.47,95.47,10233.0,92.4841,92.4937,92.0502,92.0502,10233.0
2022-10-26 09:45:00,95.48,95.56,95.18,95.27,28895.0,92.0599,92.137,91.7706,91.8574,28895.0
2022-10-26 09:50:00,95.29,95.31,94.76,94.78,31841.0,91.8767,91.896,91.3657,91.3849,31841.0
2022-10-26 09:55:00,94.74,95.01,94.57,94.58,12124.0,91.3464,91.6067,91.1825,91.1921,12124.0
2022-10-26 10:00:00,94.61,95.32,94.59,95.16,21655.0,91.221,91.9056,91.2017,91.7513,21655.0
2022-10-26 10:05:00,95.05,95.13,94.83,94.95,12578.0,91.6453,91.7224,91.4331,91.5488,12578.0
2022-10-26 10:10:00,94.95,94.96,94.6,94.73,18076.0,91.5488,91.5585,91.2114,91.3367,18076.0
2022-10-26 10:15:00,94.75,95.09,94.65,95.07,17735.0,91.356,91.6838,91.2596,91.6646,17735.0
2022-10-26 10:20:00,95.12,95.21,94.99,94.99,13034.0,91.7128,91.7995,91.5874,91.5874,13034.0
2022-10-26 10:25:00,95.03,95.33,94.99,95.27,16674.0,91.626,91.9152,91.5874,91.8574,16674.0
2022-10-26 10:30:00,95.27,95.31,95.04,95.1,33082.0,91.8574,91.896,91.6356,91.6935,33082.0
2022-10-26 10:35:00,95.06,95.09,94.79,95.0,13315.0,91.6549,91.6838,91.3946,91.5971,13315.0
2022-10-26 10:40:00,95.03,95.2,94.96,95.19,21587.0,91.626,91.7899,91.5585,91.7803,21587.0
2022-10-26 10:45:00,95.17,95.4,95.13,95.36,15288.0,91.761,91.9827,91.7224,91.9442,15288.0
2022-10-26 10:50:00,95.34,95.34,95.03,95.13,11912.0,91.9249,91.9249,91.626,91.7224,11912.0
2022-10-26 10:55:00,95.09,95.13,94.8,94.84,10198.0,91.6838,91.7224,91.4042,91.4428,10198.0
2022-10-26 11:00:00,94.85,95.2,94.83,95.11,13302.0,91.4524,91.7899,91.4331,91.7031,13302.0
2022-10-26 11:05:00,95.11,95.19,95.05,95.15,18159.0,91.7031,91.7803,91.6453,91.7417,18159.0
2022-10-26 11:10:00,95.14,95.34,95.13,95.34,15927.0,91.732,91.9249,91.7224,91.9249,15927.0
2022-10-26 11:15:00,95.34,95.36,95.11,95.19,28181.0,91.9249,91.9442,91.7031,91.7803,28181.0
2022-10-26 11:20:00,95.17,95.19,95.04,95.14,25177.0,91.761,91.7803,91.6356,91.732,25177.0
2022-10-26 11:25:00,95.16,95.19,94.82,94.82,41540.0,91.7513,91.7803,91.4235,91.4235,41540.0
2022-10-26 11:30:00,94.8,95.21,94.75,95.19,96385.0,91.4042,91.7995,91.356,91.7803,96385.0
2022-10-26 11:35:00,95.16,95.21,95.09,95.18,7997.0,91.7513,91.7995,91.6838,91.7706,7997.0
2022-10-26 11:40:00,95.15,95.25,95.12,95.13,6172.0,91.7417,91.8381,91.7128,91.7224,6172.0
2022-10-26 11:45:00,95.1,95.14,95.03,95.08,11390.0,91.6935,91.732,91.626,91.6742,11390.0
2022-10-26 11:50:00,95.04,95.07,94.96,95.0,8253.0,91.6356,91.6646,91.5585,91.5971,8253.0
2022-10-26 11:55:00,94.96,95.03,94.94,94.96,14253.0,91.5585,91.626,91.5392,91.5585,14253.0
2022-10-26 12:00:00,94.96,95.12,94.95,95.09,16588.0,91.5585,91.7128,91.5488,91.6838,16588.0
2022-10-26 12:05:00,95.08,95.08,94.95,94.99,17053.0,91.6742,91.6742,91.5488,91.5874,17053.0
2022-10-26 12:10:00,94.99,95.12,94.98,95.01,13949.0,91.5874,91.7128,91.5778,91.6067,13949.0
2022-10-26 12:15:00,95.01,95.01,94.85,94.85,9629.0,91.6067,91.6067,91.4524,91.4524,9629.0
2022-10-26 12:20:00,94.85,94.9,94.75,94.75,8120.0,91.4524,91.5006,91.356,91.356,8120.0
2022-10-26 12:25:00,94.79,94.8,94.68,94.75,12694.0,91.3946,91.4042,91.2885,91.356,12694.0
2022-10-26 12:30:00,94.77,94.91,94.76,94.77,14293.0,91.3753,91.5103,91.3657,91.3753,14293.0
2022-10-26 12:35:00,94.77,94.8,94.69,94.71,10638.0,91.3753,91.4042,91.2982,91.3174,10638.0
2022-10-26 12:40:00,94.73,94.8,94.7,94.71,8363.0,91.3367,91.4042,91.3078,91.3174,8363.0
2022-10-26 12:45:00,94.71,94.73,94.63,94.63,9471.0,91.3174,91.3367,91.2403,91.2403,9471.0
2022-10-26 12:50:00,94.62,94.63,94.5,94.5,11877.0,91.2307,91.2403,91.115,91.115,11877.0
2022-10-26 12:55:00,94.51,94.56,94.3,94.36,11081.0,91.1246,91.1728,90.9221,90.98,11081.0
2022-10-26 13:00:00,94.34,94.4,94.24,94.35,7880.0,90.9607,91.0186,90.8643,90.9703,7880.0
2022-10-26 13:05:00,94.32,94.4,94.24,94.34,15466.0,90.9414,91.0186,90.8643,90.9607,15466.0
2022-10-26 13:10:00,94.32,94.39,94.26,94.3,9841.0,90.9414,91.0089,90.8836,90.9221,9841.0
2022-10-26 13:15:00,94.3,94.37,94.22,94.37,9105.0,90.9221,90.9896,90.845,90.9896,9105.0
2022-10-26 13:20:00,94.38,94.41,94.32,94.38,11073.0,90.9993,91.0282,90.9414,90.9993,11073.0
2022-10-26 13:25:00,94.37,94.39,94.24,94.25,9834.0,90.9896,91.0089,90.8643,90.8739,9834.0
2022-10-26 13:30:00,94.27,94.3,94.18,94.18,8182.0,90.8932,90.9221,90.8064,90.8064,8182.0
2022-10-26 13:35:00,94.2,94.21,94.07,94.19,17797.0,90.8257,90.8354,90.7004,90.8161,17797.0
2022-10-26 13:40:00,94.21,94.34,94.16,94.19,9049.0,90.8354,90.9607,90.7871,90.8161,9049.0
2022-10-26 13:45:00,94.17,94.19,94.05,94.05,6658.0,90.7968,90.8161,90.6811,90.6811,6658.0
2022-10-26 13:50:00,94.09,94.28,94.09,94.28,6133.0,90.7197,90.9028,90.7197,90.9028,6133.0
2022-10-26 13:55:00,94.28,94.32,94.2,94.28,6173.0,90.9028,90.9414,90.8257,90.9028,6173.0
2022-10-26 14:00:00,94.32,94.39,94.29,94.35,8312.0,90.9414,91.0089,90.9125,90.9703,8312.0
2022-10-26 14:05:00,94.39,94.42,94.3,94.34,16665.0,91.0089,91.0378,90.9221,90.9607,16665.0
2022-10-26 14:10:00,94.32,94.38,94.31,94.32,9699.0,90.9414,90.9993,90.9318,90.9414,9699.0
2022-10-26 14:15:00,94.32,94.33,94.24,94.29,20529.0,90.9414,90.9511,90.8643,90.9125,20529.0
2022-10-26 14:20:00,94.29,94.29,94.16,94.19,9725.0,90.9125,90.9125,90.7871,90.8161,9725.0
2022-10-26 14:25:00,94.2,94.2,94.12,94.13,8710.0,90.8257,90.8257,90.7486,90.7582,8710.0
2022-10-26 14:30:00,94.16,94.16,94.11,94.14,7939.0,90.7871,90.7871,90.7389,90.7679,7939.0
2022-10-26 14:35:00,94.14,94.41,94.14,94.41,11585.0,90.7679,91.0282,90.7679,91.0282,11585.0
2022-10-26 14:40:00,94.38,94.41,94.27,94.31,7251.0,90.9993,91.0282,90.8932,90.9318,7251.0
2022-10-26 14:45:00,94.3,94.37,94.28,94.36,9310.0,90.9221,90.9896,90.9028,90.98,9310.0
2022-10-26 14:50:00,94.35,94.36,94.27,94.31,5849.0,90.9703,90.98,90.8932,90.9318,5849.0
2022-10-26 14:55:00,94.3,94.3,94.17,94.19,6920.0,90.9221,90.9221,90.7968,90.8161,6920.0
2022-10-26 15:00:00,94.18,94.18,93.97,94.0,6207.0,90.8064,90.8064,90.604,90.6329,6207.0
2022-10-26 15:05:00,94.01,94.17,93.98,94.17,14061.0,90.6425,90.7968,90.6136,90.7968,14061.0
2022-10-26 15:10:00,94.15,94.18,94.08,94.16,7357.0,90.7775,90.8064,90.71,90.7871,7357.0
2022-10-26 15:15:00,94.15,94.21,94.14,94.19,7410.0,90.7775,90.8354,90.7679,90.8161,7410.0
2022-10-26 15:20:00,94.19,94.19,94.03,94.04,10747.0,90.8161,90.8161,90.6618,90.6714,10747.0
2022-10-26 15:25:00,94.04,94.08,93.94,94.04,18996.0,90.6714,90.71,90.575,90.6714,18996.0
2022-10-26 15:30:00,94.03,94.18,94.03,94.11,13212.0,90.6618,90.8064,90.6618,90.7389,13212.0
2022-10-26 15:35:00,94.1,94.22,94.07,94.18,15216.0,90.7293,90.845,90.7004,90.8064,15216.0
2022-10-26 15:40:00,94.18,94.23,94.14,94.17,16791.0,90.8064,90.8546,90.7679,90.7968,16791.0
2022-10-26 15:45:00,94.17,94.23,94.12,94.17,32050.0,90.7968,90.8546,90.7486,90.7968,32050.0
2022-10-26 15:50:00,94.19,94.25,94.07,94.24,41495.0,90.8161,90.8739,90.7004,90.8643,41495.0
2022-10-26 15:55:00,94.23,94.23,93.8,93.92,122556.0,90.8546,90.8546,90.44,90.5557,122556.0
2022-10-27 09:30:00,94.52,94.52,93.93,94.04,47152.0,91.1343,91.1343,90.5654,90.6714,47152.0
2022-10-27 09:35:00,94.22,94.62,94.03,94.44,9898.0,90.845,91.2307,90.6618,91.0571,9898.0
2022-10-27 09:40:00,94.43,94.52,94.04,94.47,14039.0,91.0475,91.1343,90.6714,91.086,14039.0
2022-10-27 09:45:00,94.45,94.61,94.2,94.2,23539.0,91.0668,91.221,90.8257,90.8257,23539.0
2022-10-27 09:50:00,94.3,94.6,94.22,94.37,25008.0,90.9221,91.2114,90.845,90.9896,25008.0
2022-10-27 09:55:00,94.34,94.67,94.28,94.67,16290.0,90.9607,91.2789,90.9028,91.2789,16290.0
2022-10-27 10:00:00,94.65,94.9,94.56,94.9,6700.0,91.2596,91.5006,91.1728,91.5006,6700.0
2022-10-27 10:05:00,94.92,95.31,94.9,95.08,15315.0,91.5199,91.896,91.5006,91.6742,15315.0
2022-10-27 10:10:00,95.08,95.84,94.99,95.8,17588.0,91.6742,92.407,91.5874,92.3684,17588.0
2022-10-27 10:15:00,95.79,95.92,95.64,95.79,11163.0,92.3588,92.4841,92.2141,92.3588,11163.0
2022-10-27 10:20:00,95.81,95.95,95.73,95.95,12927.0,92.378,92.513,92.3009,92.513,12927.0
2022-10-27 10:25:00,95.97,96.36,95.94,96.36,18218.0,92.5323,92.9083,92.5034,92.9083,18218.0
2022-10-27 10:30:00,96.32,96.47,96.22,96.27,12788.0,92.8698,93.0144,92.7734,92.8216,12788.0
2022-10-27 10:35:00,96.28,96.31,96.07,96.15,16560.0,92.8312,92.8601,92.6287,92.7059,16560.0
2022-10-27 10:40:00,96.15,96.2,96.1,96.13,9746.0,92.7059,92.7541,92.6577,92.6866,9746.0
2022-10-27 10:45:00,96.1,96.24,96.06,96.06,13434.0,92.6577,92.7926,92.6191,92.6191,13434.0
2022-10-27 10:50:00,96.04,96.29,96.04,96.29,20800.0,92.5998,92.8408,92.5998,92.8408,20800.0
2022-10-27 10:55:00,96.28,96.28,95.97,95.98,16793.0,92.8312,92.8312,92.5323,92.542,16793.0
2022-10-27 11:00:00,95.97,96.12,95.93,96.02,9871.0,92.5323,92.6769,92.4937,92.5805,9871.0
2022-10-27 11:05:00,96.05,96.08,95.93,96.01,21059.0,92.6094,92.6384,92.4937,92.5709,21059.0
2022-10-27 11:10:00,96.02,96.25,96.0,96.12,15789.0,92.5805,92.8023,92.5612,92.6769,15789.0
2022-10-27 11:15:00,96.14,96.18,95.98,96.03,5685.0,92.6962,92.7348,92.542,92.5902,5685.0
2022-10-27 11:20:00,96.04,96.08,95.94,95.97,14899.0,92.5998,92.6384,92.5034,92.5323,14899.0
2022-10-27 11:25:00,95.97,96.0,95.86,95.94,9659.0,92.5323,92.5612,92.4263,92.5034,9659.0
2022-10-27 11:30:00,95.93,95.95,95.74,95.74,19250.0,92.4937,92.513,92.3106,92.3106,19250.0
2022-10-27 11:35:00,95.74,95.91,95.56,95.57,8643.0,92.3106,92.4745,92.137,92.1466,8643.0
2022-10-27 11:40:00,95.56,95.63,95.44,95.5,6704.0,92.137,92.2045,92.0213,92.0791,6704.0
2022-10-27 11:45:00,95.52,95.72,95.45,95.72,3638.0,92.0984,92.2913,92.0309,92.2913,3638.0
2022-10-27 11:50:00,95.72,95.72,95.59,95.62,7465.0,92.2913,92.2913,92.1659,92.1948,7465.0
2022-10-27 11:55:00,95.66,95.79,95.6,95.79,11290.0,92.2334,92.3588,92.1756,92.3588,11290.0
2022-10-27 12:00:00,95.8,96.0,95.73,95.91,14614.0,92.3684,92.5612,92.3009,92.4745,14614.0
2022-10-27 12:05:00,95.91,95.93,95.63,95.63,12099.0,92.4745,92.4937,92.2045,92.2045,12099.0
2022-10-27 12:10:00,95.6,95.71,95.57,95.7,8411.0,92.1756,92.2816,92.1466,92.272,8411.0
2022-10-27 12:15:00,95.71,95.72,95.45,95.46,7763.0,92.2816,92.2913,92.0309,92.0406,7763.0
2022-10-27 12:20:00,95.47,95.55,95.37,95.52,7231.0,92.0502,92.1274,91.9538,92.0984,7231.0
2022-10-27 12:25:00,95.5,95.5,95.23,95.23,8115.0,92.0791,92.0791,91.8188,91.8188,8115.0
2022-10-27 12:30:00,95.23,95.5,95.23,95.49,5266.0,91.8188,92.0791,91.8188,92.0695,5266.0
2022-10-27 12:35:00,95.51,95.51,95.4,95.45,3862.0,92.0888,92.0888,91.9827,92.0309,3862.0
2022-10-27 12:40:00,95.45,95.52,95.42,95.48,5145.0,92.0309,92.0984,92.002,92.0599,5145.0
2022-10-27 12:45:00,95.47,95.56,95.41,95.55,13884.0,92.0502,92.137,91.9924,92.1274,13884.0
2022-10-27 12:50:00,95.53,95.71,95.52,95.68,23031.0,92.1081,92.2816,92.0984,92.2527,23031.0
2022-10-27 12:55:00,95.66,95.8,95.64,95.74,19938.0,92.2334,92.3684,92.2141,92.3106,19938.0
2022-10-27 13:00:00,95.75,95.79,95.67,95.67,7051.0,92.3202,92.3588,92.2431,92.2431,7051.0
2022-10-27 13:05:00,95.7,95.82,95.66,95.78,37185.0,92.272,92.3877,92.2334,92.3491,37185.0
2022-10-27 13:10:00,95.77,95.77,95.66,95.67,25253.0,92.3395,92.3395,92.2334,92.2431,25253.0
2022-10-27 13:15:00,95.68,95.84,95.67,95.84,15018.0,92.2527,92.407,92.2431,92.407,15018.0
2022-10-27 13:20:00,95.86,95.89,95.69,95.69,32066.0,92.4263,92.4552,92.2623,92.2623,32066.0
2022-10-27 13:25:00,95.7,95.72,95.55,95.59,13100.0,92.272,92.2913,92.1274,92.1659,13100.0
2022-10-27 13:30:00,95.6,95.65,95.51,95.55,10313.0,92.1756,92.2238,92.0888,92.1274,10313.0
2022-10-27 13:35:00,95.56,95.59,95.48,95.48,13957.0,92.137,92.1659,92.0599,92.0599,13957.0
2022-10-27 13:40:00,95.48,95.58,95.45,95.48,17492.0,92.0599,92.1563,92.0309,92.0599,17492.0
2022-10-27 13:45:00,95.48,95.58,95.48,95.56,17974.0,92.0599,92.1563,92.0599,92.137,17974.0
2022-10-27 13:50:00,95.56,95.6,95.5,95.52,27055.0,92.137,92.1756,92.0791,92.0984,27055.0
2022-10-27 13:55:00,95.55,95.57,95.44,95.49,22833.0,92.1274,92.1466,92.0213,92.0695,22833.0
2022-10-27 14:00:00,95.52,95.61,95.5,95.61,9910.0,92.0984,92.1852,92.0791,92.1852,9910.0
2022-10-27 14:05:00,95.59,95.6,95.42,95.43,10243.0,92.1659,92.1756,92.002,92.0117,10243.0
2022-10-27 14:10:00,95.45,95.45,95.37,95.42,9100.0,92.0309,92.0309,91.9538,92.002,9100.0
2022-10-27 14:15:00,95.43,95.44,95.34,95.43,9290.0,92.0117,92.0213,91.9249,92.0117,9290.0
2022-10-27 14:20:00,95.42,95.47,95.33,95.44,19497.0,92.002,92.0502,91.9152,92.0213,19497.0
2022-10-27 14:25:00,95.45,95.6,95.41,95.54,10088.0,92.0309,92.1756,91.9924,92.1177,10088.0
2022-10-27 14:30:00,95.54,95.61,95.48,95.61,9084.0,92.1177,92.1852,92.0599,92.1852,9084.0
2022-10-27 14:35:00,95.59,95.59,95.53,95.57,9326.0,92.1659,92.1659,92.1081,92.1466,9326.0
2022-10-27 14:40:00,95.55,95.62,95.51,95.58,12804.0,92.1274,92.1948,92.0888,92.1563,12804.0
2022-10-27 14:45:00,95.58,95.66,95.57,95.61,10371.0,92.1563,92.2334,92.1466,92.1852,10371.0
2022-10-27 14:50:00,95.61,95.66,95.58,95.64,13031.0,92.1852,92.2334,92.1563,92.2141,13031.0
2022-10-27 14:55:00,95.65,95.65,95.44,95.53,13348.0,92.2238,92.2238,92.0213,92.1081,13348.0
2022-10-27 15:00:00,95.55,95.7,95.54,95.67,8173.0,92.1274,92.272,92.1177,92.2431,8173.0
2022-10-27 15:05:00,95.67,95.67,95.48,95.48,11631.0,92.2431,92.2431,92.0599,92.0599,11631.0
2022-10-27 15:10:00,95.49,95.64,95.46,95.61,11943.0,92.0695,92.2141,92.0406,92.1852,11943.0
2022-10-27 15:15:00,95.62,95.62,95.52,95.58,13989.0,92.1948,92.1948,92.0984,92.1563,13989.0
2022-10-27 15:20:00,95.56,95.65,95.52,95.64,12508.0,92.137,92.2238,92.0984,92.2141,12508.0
2022-10-27 15:25:00,95.64,95.71,95.57,95.67,14045.0,92.2141,92.2816,92.1466,92.2431,14045.0
2022-10-27 15:30:00,95.66,95.94,95.64,95.91,43475.0,92.2334,92.5034,92.2141,92.4745,43475.0
2022-10-27 15:35:00,95.91,95.92,95.76,95.77,29537.0,92.4745,92.4841,92.3298,92.3395,29537.0
2022-10-27 15:40:00,95.77,95.87,95.71,95.87,38182.0,92.3395,92.4359,92.2816,92.4359,38182.0
2022-10-27 15:45:00,95.85,95.96,95.79,95.95,30629.0,92.4166,92.5227,92.3588,92.513,30629.0
2022-10-27 15:50:00,95.95,95.95,95.64,95.68,74258.0,92.513,92.513,92.2141,92.2527,74258.0
2022-10-27 15:55:00,95.67,95.73,95.53,95.7,192361.0,92.2431,92.3009,92.1081,92.272,192361.0
2022-10-28 09:30:00,95.4,95.94,95.4,95.44,49770.0,91.9827,92.5034,91.9827,92.0213,49770.0
2022-10-28 09:35:00,95.48,95.66,95.45,95.61,32742.0,92.0599,92.2334,92.0309,92.1852,32742.0
2022-10-28 09:40:00,95.59,95.82,95.41,95.63,56876.0,92.1659,92.3877,91.9924,92.2045,56876.0
2022-10-28 09:45:00,95.63,95.67,95.48,95.63,12452.0,92.2045,92.2431,92.0599,92.2045,12452.0
2022-10-28 09:50:00,95.59,95.59,95.44,95.51,10598.0,92.1659,92.1659,92.0213,92.0888,10598.0
2022-10-28 09:55:00,95.52,95.77,95.47,95.56,21683.0,92.0984,92.3395,92.0502,92.137,21683.0
2022-10-28 10:00:00,95.59,95.78,95.12,95.25,11144.0,92.1659,92.3491,91.7128,91.8381,11144.0
2022-10-28 10:05:00,95.28,95.37,95.19,95.36,16432.0,91.867,91.9538,91.7803,91.9442,16432.0
2022-10-28 10:10:00,95.33,95.45,95.1,95.33,13221.0,91.9152,92.0309,91.6935,91.9152,13221.0
2022-10-28 10:15:00,95.39,95.91,95.38,95.79,11351.0,91.9731,92.4745,91.9634,92.3588,11351.0
2022-10-28 10:20:00,95.74,95.8,95.61,95.77,9477.0,92.3106,92.3684,92.1852,92.3395,9477.0
2022-10-28 10:25:00,95.79,96.1,95.77,95.97,9624.0,92.3588,92.6577,92.3395,92.5323,9624.0
2022-10-28 10:30:00,95.97,96.2,95.97,96.11,9047.0,92.5323,92.7541,92.5323,92.6673,9047.0
2022-10-28 10:35:00,96.06,96.13,95.93,96.1,14919.0,92.6191,92.6866,92.4937,92.6577,14919.0
2022-10-28 10:40:00,96.12,96.24,96.07,96.09,10598.0,92.6769,92.7926,92.6287,92.648,10598.0
2022-10-28 10:45:00,96.09,96.29,96.09,96.2,10987.0,92.648,92.8408,92.648,92.7541,10987.0
2022-10-28 10:50:00,96.22,96.22,96.11,96.2,12544.0,92.7734,92.7734,92.6673,92.7541,12544.0
2022-10-28 10:55:00,96.19,96.26,96.07,96.07,4518.0,92.7444,92.8119,92.6287,92.6287,4518.0
2022-10-28 11:00:00,96.09,96.13,95.91,95.94,11256.0,92.648,92.6866,92.4745,92.5034,11256.0
2022-10-28 11:05:00,95.92,95.92,95.77,95.84,10325.0,92.4841,92.4841,92.3395,92.407,10325.0
2022-10-28 11:10:00,95.83,95.95,95.71,95.78,7454.0,92.3973,92.513,92.2816,92.3491,7454.0
2022-10-28 11:15:00,95.78,95.79,95.6,95.61,7549.0,92.3491,92.3588,92.1756,92.1852,7549.0
2022-10-28 11:20:00,95.61,95.64,95.43,95.44,8457.0,92.1852,92.2141,92.0117,92.0213,8457.0
2022-10-28 11:25:00,95.4,95.48,95.33,95.43,6851.0,91.9827,92.0599,91.9152,92.0117,6851.0
2022-10-28 11:30:00,95.42,95.46,95.3,95.31,7508.0,92.002,92.0406,91.8863,91.896,7508.0
2022-10-28 11:35:00,95.29,95.37,95.22,95.31,10895.0,91.8767,91.9538,91.8092,91.896,10895.0
2022-10-28 11:40:00,95.31,95.5,95.31,95.5,5252.0,91.896,92.0791,91.896,92.0791,5252.0
2022-10-28 11:45:00,95.5,95.66,95.47,95.63,7366.0,92.0791,92.2334,92.0502,92.2045,7366.0
2022-10-28 11:50:00,95.6,95.62,95.54,95.54,6693.0,92.1756,92.1948,92.1177,92.1177,6693.0
2022-10-28 11:55:00,95.51,95.66,95.5,95.57,5936.0,92.0888,92.2334,92.0791,92.1466,5936.0
2022-10-28 12:00:00,95.57,95.59,95.48,95.48,6284.0,92.1466,92.1659,92.0599,92.0599,6284.0
2022-10-28 12:05:00,95.48,95.55,95.39,95.5,3800.0,92.0599,92.1274,91.9731,92.0791,3800.0
2022-10-28 12:10:00,95.5,95.6,95.49,95.59,5620.0,92.0791,92.1756,92.0695,92.1659,5620.0
2022-10-28 12:15:00,95.6,95.82,95.6,95.81,5775.0,92.1756,92.3877,92.1756,92.378,5775.0
2022-10-28 12:20:00,95.79,95.86,95.78,95.83,5176.0,92.3588,92.4263,92.3491,92.3973,5176.0
2022-10-28 12:25:00,95.8,95.82,95.77,95.79,3664.0,92.3684,92.3877,92.3395,92.3588,3664.0
2022-10-28 12:30:00,95.78,95.9,95.75,95.86,4855.0,92.3491,92.4648,92.3202,92.4263,4855.0
2022-10-28 12:35:00,95.86,95.99,95.86,95.87,8293.0,92.4263,92.5516,92.4263,92.4359,8293.0
2022-10-28 12:40:00,95.85,95.87,95.78,95.81,4419.0,92.4166,92.4359,92.3491,92.378,4419.0
2022-10-28 12:45:00,95.78,96.02,95.75,96.02,8904.0,92.3491,92.5805,92.3202,92.5805,8904.0
2022-10-28 12:50:00,96.03,96.09,96.02,96.09,3372.0,92.5902,92.648,92.5805,92.648,3372.0
2022-10-28 12:55:00,96.07,96.08,96.03,96.04,3046.0,92.6287,92.6384,92.5902,92.5998,3046.0
2022-10-28 13:00:00,96.05,96.07,96.04,96.07,6142.0,92.6094,92.6287,92.5998,92.6287,6142.0
2022-10-28 13:05:00,96.07,96.13,96.06,96.08,5078.0,92.6287,92.6866,92.6191,92.6384,5078.0
2022-10-28 13:10:00,96.07,96.13,96.05,96.13,5426.0,92.6287,92.6866,92.6094,92.6866,5426.0
2022-10-28 13:15:00,96.14,96.15,96.06,96.06,6820.0,92.6962,92.7059,92.6191,92.6191,6820.0
2022-10-28 13:20:00,96.07,96.1,96.04,96.09,3626.0,92.6287,92.6577,92.5998,92.648,3626.0
2022-10-28 13:25:00,96.09,96.19,96.08,96.17,5066.0,92.648,92.7444,92.6384,92.7251,5066.0
2022-10-28 13:30:00,96.16,96.19,96.13,96.15,4799.0,92.7155,92.7444,92.6866,92.7059,4799.0
2022-10-28 13:35:00,96.14,96.23,96.12,96.17,7024.0,92.6962,92.783,92.6769,92.7251,7024.0
2022-10-28 13:40:00,96.18,96.2,96.13,96.14,4356.0,92.7348,92.7541,92.6866,92.6962,4356.0
2022-10-28 13:45:00,96.15,96.23,96.15,96.2,6824.0,92.7059,92.783,92.7059,92.7541,6824.0
2022-10-28 13:50:00,96.21,96.28,96.21,96.27,4117.0,92.7637,92.8312,92.7637,92.8216,4117.0
2022-10-28 13:55:00,96.26,96.31,96.19,96.19,13219.0,92.8119,92.8601,92.7444,92.7444,13219.0
2022-10-28 14:00:00,96.23,96.29,96.21,96.25,4948.0,92.783,92.8408,92.7637,92.8023,4948.0
2022-10-28 14:05:00,96.27,96.29,96.21,96.25,7804.0,92.8216,92.8408,92.7637,92.8023,7804.0
2022-10-28 14:10:00,96.26,96.32,96.26,96.29,4558.0,92.8119,92.8698,92.8119,92.8408,4558.0
2022-10-28 14:15:00,96.3,96.41,96.29,96.35,8547.0,92.8505,92.9566,92.8408,92.8987,8547.0
2022-10-28 14:20:00,96.35,96.4,96.35,96.39,8049.0,92.8987,92.9469,92.8987,92.9373,8049.0
2022-10-28 14:25:00,96.39,96.41,96.31,96.34,10886.0,92.9373,92.9566,92.8601,92.8891,10886.0
2022-10-28 14:30:00,96.35,96.5,96.34,96.49,7545.0,92.8987,93.0433,92.8891,93.0337,7545.0
2022-10-28 14:35:00,96.52,96.52,96.47,96.5,5700.0,93.0626,93.0626,93.0144,93.0433,5700.0
2022-10-28 14:40:00,96.5,96.62,96.49,96.57,8349.0,93.0433,93.159,93.0337,93.1108,8349.0
2022-10-28 14:45:00,96.57,96.61,96.54,96.54,8525.0,93.1108,93.1494,93.0819,93.0819,8525.0
2022-10-28 14:50:00,96.55,96.6,96.54,96.57,8966.0,93.0915,93.1397,93.0819,93.1108,8966.0
2022-10-28 14:55:00,96.58,96.62,96.54,96.54,8718.0,93.1205,93.159,93.0819,93.0819,8718.0
2022-10-28 15:00:00,96.56,96.61,96.44,96.44,34883.0,93.1012,93.1494,92.9855,92.9855,34883.0
2022-10-28 15:05:00,96.45,96.57,96.42,96.56,9257.0,92.9951,93.1108,92.9662,93.1012,9257.0
2022-10-28 15:10:00,96.56,96.74,96.55,96.72,10020.0,93.1012,93.2747,93.0915,93.2554,10020.0
2022-10-28 15:15:00,96.71,96.75,96.71,96.73,8213.0,93.2458,93.2844,93.2458,93.2651,8213.0
2022-10-28 15:20:00,96.73,96.75,96.65,96.71,9185.0,93.2651,93.2844,93.188,93.2458,9185.0
2022-10-28 15:25:00,96.72,96.82,96.71,96.75,11152.0,93.2554,93.3519,93.2458,93.2844,11152.0
2022-10-28 15:30:00,96.74,96.76,96.68,96.69,9312.0,93.2747,93.294,93.2169,93.2265,9312.0
2022-10-28 15:35:00,96.69,96.7,96.62,96.68,15283.0,93.2265,93.2362,93.159,93.2169,15283.0
2022-10-28 15:40:00,96.67,96.8,96.67,96.75,18933.0,93.2072,93.3326,93.2072,93.2844,18933.0
2022-10-28 15:45:00,96.75,96.76,96.7,96.73,26703.0,93.2844,93.294,93.2362,93.2651,26703.0
2022-10-28 15:50:00,96.73,96.8,96.64,96.72,34700.0,93.2651,93.3326,93.1783,93.2554,34700.0
2022-10-28 15:55:00,96.72,96.74,96.56,96.66,95169.0,93.2554,93.2747,93.1012,93.1976,95169.0
2022-10-31 09:30:00,96.6,96.6,96.0,96.47,30037.0,93.1397,93.1397,92.5612,93.0144,30037.0
2022-10-31 09:35:00,96.47,96.79,96.47,96.71,8753.0,93.0144,93.3229,93.0144,93.2458,8753.0
2022-10-31 09:40:00,96.71,96.86,96.53,96.58,14938.0,93.2458,93.3904,93.0723,93.1205,14938.0
2022-10-31 09:45:00,96.64,96.64,96.15,96.16,12854.0,93.1783,93.1783,92.7059,92.7155,12854.0
2022-10-31 09:50:00,96.12,96.5,96.01,96.48,17132.0,92.6769,93.0433,92.5709,93.024,17132.0
2022-10-31 09:55:00,96.49,96.49,96.35,96.43,6622.0,93.0337,93.0337,92.8987,92.9758,6622.0
2022-10-31 10:00:00,96.38,96.41,96.27,96.38,9178.0,92.9276,92.9566,92.8216,92.9276,9178.0
2022-10-31 10:05:00,96.23,96.24,95.97,96.05,4622.0,92.783,92.7926,92.5323,92.6094,4622.0
2022-10-31 10:10:00,96.02,96.02,95.91,95.98,12003.0,92.5805,92.5805,92.4745,92.542,12003.0
2022-10-31 10:15:00,96.0,96.25,96.0,96.21,10888.0,92.5612,92.8023,92.5612,92.7637,10888.0
2022-10-31 10:20:00,96.19,96.26,96.01,96.08,6966.0,92.7444,92.8119,92.5709,92.6384,6966.0
2022-10-31 10:25:00,96.06,96.11,95.93,95.95,10406.0,92.6191,92.6673,92.4937,92.513,10406.0
2022-10-31 10:30:00,95.96,96.03,95.9,95.96,5445.0,92.5227,92.5902,92.4648,92.5227,5445.0
2022-10-31 10:35:00,95.92,95.93,95.84,95.89,7139.0,92.4841,92.4937,92.407,92.4552,7139.0
2022-10-31 10:40:00,95.88,95.91,95.78,95.91,19148.0,92.4455,92.4745,92.3491,92.4745,19148.0
2022-10-31 10:45:00,95.91,96.05,95.78,95.81,12960.0,92.4745,92.6094,92.3491,92.378,12960.0
2022-10-31 10:50:00,95.77,95.84,95.71,95.76,4820.0,92.3395,92.407,92.2816,92.3298,4820.0
2022-10-31 10:55:00,95.73,95.76,95.66,95.73,7881.0,92.3009,92.3298,92.2334,92.3009,7881.0
2022-10-31 11:00:00,95.72,95.96,95.72,95.95,9079.0,92.2913,92.5227,92.2913,92.513,9079.0
2022-10-31 11:05:00,95.92,96.23,95.89,96.16,18996.0,92.4841,92.783,92.4552,92.7155,18996.0
2022-10-31 11:10:00,96.16,96.22,96.12,96.15,13985.0,92.7155,92.7734,92.6769,92.7059,13985.0
2022-10-31 11:15:00,96.12,96.3,96.12,96.2,10605.0,92.6769,92.8505,92.6769,92.7541,10605.0
2022-10-31 11:20:00,96.25,96.4,96.2,96.31,35831.0,92.8023,92.9469,92.7541,92.8601,35831.0
2022-10-31 11:25:00,96.34,96.35,96.19,96.2,6030.0,92.8891,92.8987,92.7444,92.7541,6030.0
2022-10-31 11:30:00,96.18,96.24,96.09,96.24,11774.0,92.7348,92.7926,92.648,92.7926,11774.0
2022-10-31 11:35:00,96.22,96.22,96.12,96.13,7055.0,92.7734,92.7734,92.6769,92.6866,7055.0
2022-10-31 11:40:00,96.15,96.29,96.12,96.29,10023.0,92.7059,92.8408,92.6769,92.8408,10023.0
2022-10-31 11:45:00,96.27,96.29,96.19,96.19,14487.0,92.8216,92.8408,92.7444,92.7444,14487.0
2022-10-31 11:50:00,96.19,96.29,96.17,96.27,13128.0,92.7444,92.8408,92.7251,92.8216,13128.0
2022-10-31 11:55:00,96.28,96.29,95.9,96.0,17664.0,92.8312,92.8408,92.4648,92.5612,17664.0
2022-10-31 12:00:00,95.99,96.06,95.93,96.06,6068.0,92.5516,92.6191,92.4937,92.6191,6068.0
2022-10-31 12:05:00,96.06,96.07,95.95,95.95,11181.0,92.6191,92.6287,92.513,92.513,11181.0
2022-10-31 12:10:00,95.95,96.17,95.94,96.17,37971.0,92.513,92.7251,92.5034,92.7251,37971.0
2022-10-31 12:15:00,96.2,96.38,96.2,96.3,7169.0,92.7541,92.9276,92.7541,92.8505,7169.0
2022-10-31 12:20:00,96.29,96.36,96.28,96.28,5613.0,92.8408,92.9083,92.8312,92.8312,5613.0
2022-10-31 12:25:00,96.26,96.28,96.07,96.08,10002.0,92.8119,92.8312,92.6287,92.6384,10002.0
2022-10-31 12:30:00,96.07,96.09,95.88,95.88,7459.0,92.6287,92.648,92.4455,92.4455,7459.0
2022-10-31 12:35:00,95.88,95.91,95.83,95.91,7606.0,92.4455,92.4745,92.3973,92.4745,7606.0
2022-10-31 12:40:00,95.9,95.93,95.83,95.86,4603.0,92.4648,92.4937,92.3973,92.4263,4603.0
2022-10-31 12:45:00,95.87,95.88,95.8,95.86,3889.0,92.4359,92.4455,92.3684,92.4263,3889.0
2022-10-31 12:50:00,95.86,95.92,95.78,95.78,4969.0,92.4263,92.4841,92.3491,92.3491,4969.0
2022-10-31 12:55:00,95.79,95.87,95.78,95.87,4279.0,92.3588,92.4359,92.3491,92.4359,4279.0
2022-10-31 13:00:00,95.86,95.92,95.81,95.83,5660.0,92.4263,92.4841,92.378,92.3973,5660.0
2022-10-31 13:05:00,95.81,95.92,95.78,95.91,3560.0,92.378,92.4841,92.3491,92.4745,3560.0
2022-10-31 13:10:00,95.9,95.9,95.79,95.81,5328.0,92.4648,92.4648,92.3588,92.378,5328.0
2022-10-31 13:15:00,95.81,95.98,95.8,95.98,5455.0,92.378,92.542,92.3684,92.542,5455.0
2022-10-31 13:20:00,95.96,96.0,95.91,95.91,5838.0,92.5227,92.5612,92.4745,92.4745,5838.0
2022-10-31 13:25:00,95.9,95.96,95.86,95.96,4398.0,92.4648,92.5227,92.4263,92.5227,4398.0
2022-10-31 13:30:00,95.96,95.99,95.9,95.92,6849.0,92.5227,92.5516,92.4648,92.4841,6849.0
2022-10-31 13:35:00,95.9,95.99,95.9,95.94,3353.0,92.4648,92.5516,92.4648,92.5034,3353.0
2022-10-31 13:40:00,95.94,95.94,95.84,95.9,11209.0,92.5034,92.5034,92.407,92.4648,11209.0
2022-10-31 13:45:00,95.91,95.94,95.77,95.77,5227.0,92.4745,92.5034,92.3395,92.3395,5227.0
2022-10-31 13:50:00,95.75,95.77,95.7,95.74,2814.0,92.3202,92.3395,92.272,92.3106,2814.0
2022-10-31 13:55:00,95.73,95.81,95.73,95.79,8997.0,92.3009,92.378,92.3009,92.3588,8997.0
2022-10-31 14:00:00,95.8,95.8,95.72,95.76,9733.0,92.3684,92.3684,92.2913,92.3298,9733.0
2022-10-31 14:05:00,95.76,95.78,95.69,95.71,4406.0,92.3298,92.3491,92.2623,92.2816,4406.0
2022-10-31 14:10:00,95.71,95.77,95.69,95.7,5373.0,92.2816,92.3395,92.2623,92.272,5373.0
2022-10-31 14:15:00,95.71,95.79,95.68,95.77,5239.0,92.2816,92.3588,92.2527,92.3395,5239.0
2022-10-31 14:20:00,95.78,95.79,95.74,95.75,2718.0,92.3491,92.3588,92.3106,92.3202,2718.0
2022-10-31 14:25:00,95.77,95.8,95.75,95.76,5057.0,92.3395,92.3684,92.3202,92.3298,5057.0
2022-10-31 14:30:00,95.73,95.74,95.68,95.7,6212.0,92.3009,92.3106,92.2527,92.272,6212.0
2022-10-31 14:35:00,95.69,95.84,95.68,95.8,6447.0,92.2623,92.407,92.2527,92.3684,6447.0
2022-10-31 14:40:00,95.78,95.83,95.76,95.8,6542.0,92.3491,92.3973,92.3298,92.3684,6542.0
2022-10-31 14:45:00,95.81,95.84,95.75,95.75,2987.0,92.378,92.407,92.3202,92.3202,2987.0
2022-10-31 14:50:00,95.75,95.8,95.72,95.78,5306.0,92.3202,92.3684,92.2913,92.3491,5306.0
2022-10-31 14:55:00,95.79,95.79,95.59,95.63,10803.0,92.3588,92.3588,92.1659,92.2045,10803.0
2022-10-31 15:00:00,95.61,95.61,95.51,95.56,12180.0,92.1852,92.1852,92.0888,92.137,12180.0
2022-10-31 15:05:00,95.55,95.6,95.43,95.45,15838.0,92.1274,92.1756,92.0117,92.0309,15838.0
2022-10-31 15:10:00,95.45,95.48,95.41,95.42,11999.0,92.0309,92.0599,91.9924,92.002,11999.0
2022-10-31 15:15:00,95.41,95.42,95.28,95.36,12043.0,91.9924,92.002,91.867,91.9442,12043.0
2022-10-31 15:20:00,95.35,95.5,95.31,95.49,13639.0,91.9345,92.0791,91.896,92.0695,13639.0
2022-10-31 15:25:00,95.5,95.57,95.46,95.54,16073.0,92.0791,92.1466,92.0406,92.1177,16073.0
2022-10-31 15:30:00,95.54,95.75,95.51,95.75,13181.0,92.1177,92.3202,92.0888,92.3202,13181.0
2022-10-31 15:35:00,95.75,95.81,95.71,95.76,13378.0,92.3202,92.378,92.2816,92.3298,13378.0
2022-10-31 15:40:00,95.76,95.89,95.76,95.84,18633.0,92.3298,92.4552,92.3298,92.407,18633.0
2022-10-31 15:45:00,95.83,95.85,95.74,95.76,15558.0,92.3973,92.4166,92.3106,92.3298,15558.0
2022-10-31 15:50:00,95.75,95.75,95.53,95.57,32347.0,92.3202,92.3202,92.1081,92.1466,32347.0
2022-10-31 15:55:00,95.57,95.64,95.53,95.59,101537.0,92.1466,92.2141,92.1081,92.1659,101537.0
2022-11-01 09:30:00,96.5,96.69,95.84,96.41,38802.0,93.0433,93.2265,92.407,92.9566,38802.0
2022-11-01 09:35:00,96.35,96.45,96.01,96.24,12843.0,92.8987,92.9951,92.5709,92.7926,12843.0
2022-11-01 09:40:00,96.28,96.42,96.17,96.24,13164.0,92.8312,92.9662,92.7251,92.7926,13164.0
2022-11-01 09:45:00,96.19,96.2,95.63,95.68,10527.0,92.7444,92.7541,92.2045,92.2527,10527.0
2022-11-01 09:50:00,95.68,95.84,95.54,95.7,10321.0,92.2527,92.407,92.1177,92.272,10321.0
2022-11-01 09:55:00,95.74,95.74,95.59,95.64,4660.0,92.3106,92.3106,92.1659,92.2141,4660.0
2022-11-01 10:00:00,95.67,95.72,95.17,95.17,9712.0,92.2431,92.2913,91.761,91.761,9712.0
2022-11-01 10:05:00,95.22,95.31,95.07,95.08,9100.0,91.8092,91.896,91.6646,91.6742,9100.0
2022-11-01 10:10:00,95.05,95.19,94.91,94.93,10392.0,91.6453,91.7803,91.5103,91.5296,10392.0
2022-11-01 10:15:00,94.98,95.07,94.9,94.9,12718.0,91.5778,91.6646,91.5006,91.5006,12718.0
2022-11-01 10:20:00,94.85,95.1,94.83,94.93,7159.0,91.4524,91.6935,91.4331,91.5296,7159.0
2022-11-01 10:25:00,94.92,95.04,94.87,95.02,12320.0,91.5199,91.6356,91.4717,91.6163,12320.0
2022-11-01 10:30:00,94.99,95.05,94.82,94.99,29955.0,91.5874,91.6453,91.4235,91.5874,29955.0
2022-11-01 10:35:00,94.97,95.08,94.89,94.89,24890.0,91.5681,91.6742,91.491,91.491,24890.0
2022-11-01 10:40:00,94.86,94.86,94.68,94.72,10540.0,91.4621,91.4621,91.2885,91.3271,10540.0
2022-11-01 10:45:00,94.69,94.72,94.44,94.44,13686.0,91.2982,91.3271,91.0571,91.0571,13686.0
2022-11-01 10:50:00,94.43,94.51,94.4,94.46,10297.0,91.0475,91.1246,91.0186,91.0764,10297.0
2022-11-01 10:55:00,94.47,94.47,94.09,94.17,18952.0,91.086,91.086,90.7197,90.7968,18952.0
2022-11-01 11:00:00,94.13,94.22,94.12,94.2,18122.0,90.7582,90.845,90.7486,90.8257,18122.0
2022-11-01 11:05:00,94.19,94.23,94.06,94.09,48062.0,90.8161,90.8546,90.6907,90.7197,48062.0
2022-11-01 11:10:00,94.09,94.28,94.06,94.28,20215.0,90.7197,90.9028,90.6907,90.9028,20215.0
2022-11-01 11:15:00,94.3,94.37,94.14,94.15,8278.0,90.9221,90.9896,90.7679,90.7775,8278.0
2022-11-01 11:20:00,94.11,94.14,94.0,94.01,9305.0,90.7389,90.7679,90.6329,90.6425,9305.0
2022-11-01 11:25:00,93.97,94.1,93.97,94.08,15997.0,90.604,90.7293,90.604,90.71,15997.0
2022-11-01 11:30:00,94.09,94.15,94.05,94.14,6222.0,90.7197,90.7775,90.6811,90.7679,6222.0
2022-11-01 11:35:00,94.15,94.17,93.91,93.93,7664.0,90.7775,90.7968,90.5461,90.5654,7664.0
2022-11-01 11:40:00,93.98,94.01,93.89,93.97,7431.0,90.6136,90.6425,90.5268,90.604,7431.0
2022-11-01 11:45:00,93.97,94.3,93.97,94.28,218909.0,90.604,90.9221,90.604,90.9028,218909.0
2022-11-01 11:50:00,94.22,94.33,94.05,94.31,20755.0,90.845,90.9511,90.6811,90.9318,20755.0
2022-11-01 11:55:00,94.34,94.35,94.2,94.28,15293.0,90.9607,90.9703,90.8257,90.9028,15293.0
2022-11-01 12:00:00,94.28,94.42,94.27,94.42,7435.0,90.9028,91.0378,90.8932,91.0378,7435.0
2022-11-01 12:05:00,94.42,94.61,94.35,94.35,22780.0,91.0378,91.221,90.9703,90.9703,22780.0
2022-11-01 12:10:00,94.37,94.47,94.29,94.33,15101.0,90.9896,91.086,90.9125,90.9511,15101.0
2022-11-01 12:15:00,94.33,94.34,94.22,94.32,11754.0,90.9511,90.9607,90.845,90.9414,11754.0
2022-11-01 12:20:00,94.28,94.39,94.21,94.26,8729.0,90.9028,91.0089,90.8354,90.8836,8729.0
2022-11-01 12:25:00,94.27,94.37,94.27,94.34,7037.0,90.8932,90.9896,90.8932,90.9607,7037.0
2022-11-01 12:30:00,94.32,94.32,94.25,94.25,8544.0,90.9414,90.9414,90.8739,90.8739,8544.0
2022-11-01 12:35:00,94.26,94.28,94.12,94.23,8158.0,90.8836,90.9028,90.7486,90.8546,8158.0
2022-11-01 12:40:00,94.21,94.34,94.21,94.33,8850.0,90.8354,90.9607,90.8354,90.9511,8850.0
2022-11-01 12:45:00,94.34,94.38,94.31,94.35,16430.0,90.9607,90.9993,90.9318,90.9703,16430.0
2022-11-01 12:50:00,94.34,94.34,94.15,94.18,19415.0,90.9607,90.9607,90.7775,90.8064,19415.0
2022-11-01 12:55:00,94.18,94.21,94.09,94.19,19086.0,90.8064,90.8354,90.7197,90.8161,19086.0
2022-11-01 13:00:00,94.2,94.2,94.07,94.09,23629.0,90.8257,90.8257,90.7004,90.7197,23629.0
2022-11-01 13:05:00,94.1,94.18,94.08,94.11,22423.0,90.7293,90.8064,90.71,90.7389,22423.0
2022-11-01 13:10:00,94.13,94.32,94.11,94.22,24052.0,90.7582,90.9414,90.7389,90.845,24052.0
2022-11-01 13:15:00,94.2,94.27,94.15,94.22,47110.0,90.8257,90.8932,90.7775,90.845,47110.0
2022-11-01 13:20:00,94.21,94.3,94.18,94.22,26144.0,90.8354,90.9221,90.8064,90.845,26144.0
2022-11-01 13:25:00,94.22,94.23,94.15,94.18,15767.0,90.845,90.8546,90.7775,90.8064,15767.0
2022-11-01 13:30:00,94.19,94.19,94.11,94.13,13105.0,90.8161,90.8161,90.7389,90.7582,13105.0
2022-11-01 13:35:00,94.14,94.17,94.08,94.15,13761.0,90.7679,90.7968,90.71,90.7775,13761.0
2022-11-01 13:40:00,94.16,94.35,94.16,94.25,24797.0,90.7871,90.9703,90.7871,90.8739,24797.0
2022-11-01 13:45:00,94.25,94.39,94.23,94.37,37116.0,90.8739,91.0089,90.8546,90.9896,37116.0
2022-11-01 13:50:00,94.39,94.49,94.39,94.47,27813.0,91.0089,91.1053,91.0089,91.086,27813.0
2022-11-01 13:55:00,94.47,94.52,94.44,94.52,22388.0,91.086,91.1343,91.0571,91.1343,22388.0
2022-11-01 14:00:00,94.53,94.56,94.47,94.5,22871.0,91.1439,91.1728,91.086,91.115,22871.0
2022-11-01 14:05:00,94.51,94.62,94.45,94.6,22219.0,91.1246,91.2307,91.0668,91.2114,22219.0
2022-11-01 14:10:00,94.59,94.61,94.53,94.55,19781.0,91.2017,91.221,91.1439,91.1632,19781.0
2022-11-01 14:15:00,94.55,94.55,94.32,94.32,25186.0,91.1632,91.1632,90.9414,90.9414,25186.0
2022-11-01 14:20:00,94.33,94.39,94.21,94.27,51538.0,90.9511,91.0089,90.8354,90.8932,51538.0
2022-11-01 14:25:00,94.29,94.33,94.21,94.33,33508.0,90.9125,90.9511,90.8354,90.9511,33508.0
2022-11-01 14:30:00,94.34,94.44,94.28,94.37,29973.0,90.9607,91.0571,90.9028,90.9896,29973.0
2022-11-01 14:35:00,94.36,94.42,94.34,94.41,17513.0,90.98,91.0378,90.9607,91.0282,17513.0
2022-11-01 14:40:00,94.41,94.42,94.34,94.35,11089.0,91.0282,91.0378,90.9607,90.9703,11089.0
2022-11-01 14:45:00,94.35,94.36,94.2,94.2,17036.0,90.9703,90.98,90.8257,90.8257,17036.0
2022-11-01 14:50:00,94.2,94.32,94.2,94.3,19303.0,90.8257,90.9414,90.8257,90.9221,19303.0
2022-11-01 14:55:00,94.31,94.49,94.28,94.46,19397.0,90.9318,91.1053,90.9028,91.0764,19397.0
2022-11-01 15:00:00,94.46,94.54,94.42,94.52,26114.0,91.0764,91.1535,91.0378,91.1343,26114.0
2022-11-01 15:05:00,94.51,94.59,94.48,94.55,61678.0,91.1246,91.2017,91.0957,91.1632,61678.0
2022-11-01 15:10:00,94.55,94.58,94.42,94.52,78530.0,91.1632,91.1921,91.0378,91.1343,78530.0
2022-11-01 15:15:00,94.53,94.8,94.48,94.8,29226.0,91.1439,91.4042,91.0957,91.4042,29226.0
2022-11-01 15:20:00,94.8,94.82,94.73,94.75,22947.0,91.4042,91.4235,91.3367,91.356,22947.0
2022-11-01 15:25:00,94.73,94.75,94.63,94.64,20519.0,91.3367,91.356,91.2403,91.25,20519.0
2022-11-01 15:30:00,94.64,94.71,94.62,94.68,25445.0,91.25,91.3174,91.2307,91.2885,25445.0
2022-11-01 15:35:00,94.68,94.75,94.6,94.62,43993.0,91.2885,91.356,91.2114,91.2307,43993.0
2022-11-01 15:40:00,94.62,94.72,94.54,94.63,61532.0,91.2307,91.3271,91.1535,91.2403,61532.0
2022-11-01 15:45:00,94.63,94.63,94.39,94.48,93462.0,91.2403,91.2403,91.0089,91.0957,93462.0
2022-11-01 15:50:00,94.49,94.56,94.3,94.38,151770.0,91.1053,91.1728,90.9221,90.9993,151770.0
2022-11-01 15:55:00,94.37,94.4,93.91,94.03,551402.0,90.9896,91.0186,90.5461,90.6618,551402.0
2022-11-02 09:30:00,93.79,94.0,93.23,93.51,23040.0,90.4304,90.6329,89.8905,90.1604,23040.0
2022-11-02 09:35:00,93.52,93.6,93.02,93.03,11341.0,90.1701,90.2472,89.688,89.6976,11341.0
2022-11-02 09:40:00,93.03,93.29,93.01,93.27,6518.0,89.6976,89.9483,89.6783,89.929,6518.0
2022-11-02 09:45:00,93.26,93.28,92.87,92.95,18596.0,89.9194,89.9387,89.5434,89.6205,18596.0
2022-11-02 09:50:00,92.92,93.1,92.88,92.95,65105.0,89.5916,89.7651,89.553,89.6205,65105.0
2022-11-02 09:55:00,92.93,92.94,92.76,92.83,11973.0,89.6012,89.6108,89.4373,89.5048,11973.0
2022-11-02 10:00:00,92.83,92.89,92.71,92.76,13811.0,89.5048,89.5626,89.3891,89.4373,13811.0
2022-11-02 10:05:00,92.78,92.87,92.72,92.82,82814.0,89.4566,89.5434,89.3987,89.4951,82814.0
2022-11-02 10:10:00,92.82,92.98,92.8,92.87,33387.0,89.4951,89.6494,89.4759,89.5434,33387.0
2022-11-02 10:15:00,92.89,92.95,92.8,92.92,21215.0,89.5626,89.6205,89.4759,89.5916,21215.0
2022-11-02 10:20:00,92.92,92.92,92.76,92.77,28795.0,89.5916,89.5916,89.4373,89.4469,28795.0
2022-11-02 10:25:00,92.77,92.8,92.6,92.75,59562.0,89.4469,89.4759,89.283,89.4277,59562.0
2022-11-02 10:30:00,92.76,92.95,92.76,92.94,55589.0,89.4373,89.6205,89.4373,89.6108,55589.0
2022-11-02 10:35:00,92.92,93.14,92.92,93.07,30905.0,89.5916,89.8037,89.5916,89.7362,30905.0
2022-11-02 10:40:00,93.06,93.07,92.92,92.96,42460.0,89.7265,89.7362,89.5916,89.6301,42460.0
2022-11-02 10:45:00,92.96,93.06,92.92,93.02,80769.0,89.6301,89.7265,89.5916,89.688,80769.0
2022-11-02 10:50:00,93.01,93.13,92.93,93.05,181003.0,89.6783,89.794,89.6012,89.7169,181003.0
2022-11-02 10:55:00,93.05,93.22,92.98,93.07,144839.0,89.7169,89.8808,89.6494,89.7362,144839.0
2022-11-02 11:00:00,93.1,93.59,93.05,93.59,79642.0,89.7651,90.2376,89.7169,90.2376,79642.0
2022-11-02 11:05:00,93.61,93.63,93.32,93.32,31748.0,90.2568,90.2761,89.9772,89.9772,31748.0
2022-11-02 11:10:00,93.35,93.37,93.16,93.18,20970.0,90.0062,90.0254,89.823,89.8423,20970.0
2022-11-02 11:15:00,93.16,93.22,92.67,92.71,28761.0,89.823,89.8808,89.3505,89.3891,28761.0
2022-11-02 11:20:00,92.7,92.85,92.54,92.81,35801.0,89.3794,89.5241,89.2252,89.4855,35801.0
2022-11-02 11:25:00,92.82,92.83,92.72,92.82,17122.0,89.4951,89.5048,89.3987,89.4951,17122.0
2022-11-02 11:30:00,92.82,92.83,92.7,92.82,26966.0,89.4951,89.5048,89.3794,89.4951,26966.0
2022-11-02 11:35:00,92.81,92.85,92.75,92.79,15539.0,89.4855,89.5241,89.4277,89.4662,15539.0
2022-11-02 11:40:00,92.79,92.92,92.7,92.88,45265.0,89.4662,89.5916,89.3794,89.553,45265.0
2022-11-02 11:45:00,92.9,92.94,92.77,92.86,19476.0,89.5723,89.6108,89.4469,89.5337,19476.0
2022-11-02 11:50:00,92.9,92.9,92.76,92.85,27026.0,89.5723,89.5723,89.4373,89.5241,27026.0
2022-11-02 11:55:00,92.88,93.02,92.82,92.84,18941.0,89.553,89.688,89.4951,89.5144,18941.0
2022-11-02 12:00:00,92.84,92.9,92.74,92.9,13819.0,89.5144,89.5723,89.418,89.5723,13819.0
2022-11-02 12:05:00,92.89,92.9,92.75,92.8,20159.0,89.5626,89.5723,89.4277,89.4759,20159.0
2022-11-02 12:10:00,92.81,92.85,92.78,92.83,12873.0,89.4855,89.5241,89.4566,89.5048,12873.0
2022-11-02 12:15:00,92.84,92.85,92.75,92.75,18544.0,89.5144,89.5241,89.4277,89.4277,18544.0
2022-11-02 12:20:00,92.78,92.86,92.76,92.79,9808.0,89.4566,89.5337,89.4373,89.4662,9808.0
2022-11-02 12:25:00,92.78,92.78,92.61,92.62,35923.0,89.4566,89.4566,89.2927,89.3023,35923.0
2022-11-02 12:30:00,92.64,92.71,92.59,92.6,39127.0,89.3216,89.3891,89.2734,89.283,39127.0
2022-11-02 12:35:00,92.59,92.63,92.51,92.62,17213.0,89.2734,89.312,89.1963,89.3023,17213.0
2022-11-02 12:40:00,92.64,92.87,92.64,92.87,34998.0,89.3216,89.5434,89.3216,89.5434,34998.0
2022-11-02 12:45:00,92.86,92.91,92.81,92.91,23159.0,89.5337,89.5819,89.4855,89.5819,23159.0
2022-11-02 12:50:00,92.91,93.0,92.9,92.92,16809.0,89.5819,89.6687,89.5723,89.5916,16809.0
2022-11-02 12:55:00,92.91,93.06,92.87,92.97,34847.0,89.5819,89.7265,89.5434,89.6398,34847.0
2022-11-02 13:00:00,92.97,93.04,92.96,93.01,30246.0,89.6398,89.7073,89.6301,89.6783,30246.0
2022-11-02 13:05:00,93.03,93.05,92.91,92.92,32529.0,89.6976,89.7169,89.5819,89.5916,32529.0
2022-11-02 13:10:00,92.93,92.99,92.87,92.91,22101.0,89.6012,89.6591,89.5434,89.5819,22101.0
2022-11-02 13:15:00,92.89,93.0,92.88,93.0,18575.0,89.5626,89.6687,89.553,89.6687,18575.0
2022-11-02 13:20:00,93.0,93.03,92.98,92.99,15655.0,89.6687,89.6976,89.6494,89.6591,15655.0
2022-11-02 13:25:00,93.0,93.01,92.9,92.96,82705.0,89.6687,89.6783,89.5723,89.6301,82705.0
2022-11-02 13:30:00,92.94,93.06,92.94,93.02,56373.0,89.6108,89.7265,89.6108,89.688,56373.0
2022-11-02 13:35:00,93.02,93.12,92.98,93.07,51939.0,89.688,89.7844,89.6494,89.7362,51939.0
2022-11-02 13:40:00,93.05,93.22,93.05,93.05,64691.0,89.7169,89.8808,89.7169,89.7169,64691.0
2022-11-02 13:45:00,93.05,93.34,93.03,93.26,57515.0,89.7169,89.9965,89.6976,89.9194,57515.0
2022-11-02 13:50:00,93.28,93.52,93.25,93.5,26993.0,89.9387,90.1701,89.9097,90.1508,26993.0
2022-11-02 13:55:00,93.5,93.51,93.42,93.51,15359.0,90.1508,90.1604,90.0737,90.1604,15359.0
2022-11-02 14:00:00,93.58,94.56,93.38,94.37,33910.0,90.2279,91.1728,90.0351,90.9896,33910.0
2022-11-02 14:05:00,94.36,94.67,94.34,94.51,31464.0,90.98,91.2789,90.9607,91.1246,31464.0
2022-11-02 14:10:00,94.57,94.62,94.27,94.56,19460.0,91.1825,91.2307,90.8932,91.1728,19460.0
2022-11-02 14:15:00,94.61,94.61,94.23,94.36,25052.0,91.221,91.221,90.8546,90.98,25052.0
2022-11-02 14:20:00,94.42,94.53,94.38,94.48,17152.0,91.0378,91.1439,90.9993,91.0957,17152.0
2022-11-02 14:25:00,94.49,94.68,94.46,94.68,16946.0,91.1053,91.2885,91.0764,91.2885,16946.0
2022-11-02 14:30:00,94.67,94.8,94.35,94.49,47211.0,91.2789,91.4042,90.9703,91.1053,47211.0
2022-11-02 14:35:00,94.42,94.81,93.61,93.89,37409.0,91.0378,91.4139,90.2568,90.5268,37409.0
2022-11-02 14:40:00,94.05,94.55,93.86,94.16,20424.0,90.6811,91.1632,90.4979,90.7871,20424.0
2022-11-02 14:45:00,94.09,94.26,93.79,93.81,13227.0,90.7197,90.8836,90.4304,90.4497,13227.0
2022-11-02 14:50:00,93.9,93.93,92.89,93.1,16937.0,90.5365,90.5654,89.5626,89.7651,16937.0
2022-11-02 14:55:00,93.12,93.42,93.04,93.35,15439.0,89.7844,90.0737,89.7073,90.0062,15439.0
2022-11-02 15:00:00,93.31,93.58,93.24,93.47,14220.0,89.9676,90.2279,89.9001,90.1219,14220.0
2022-11-02 15:05:00,93.52,94.06,93.51,93.94,27575.0,90.1701,90.6907,90.1604,90.575,27575.0
2022-11-02 15:10:00,93.94,93.96,93.67,93.67,14683.0,90.575,90.5943,90.3147,90.3147,14683.0
2022-11-02 15:15:00,93.65,93.68,93.27,93.28,13701.0,90.2954,90.3243,89.929,89.9387,13701.0
2022-11-02 15:20:00,93.28,93.28,93.03,93.03,16214.0,89.9387,89.9387,89.6976,89.6976,16214.0
2022-11-02 15:25:00,93.05,93.05,92.59,92.73,51572.0,89.7169,89.7169,89.2734,89.4084,51572.0
2022-11-02 15:30:00,92.75,92.75,92.41,92.45,33366.0,89.4277,89.4277,89.0998,89.1384,33366.0
2022-11-02 15:35:00,92.45,92.69,92.41,92.56,30017.0,89.1384,89.3698,89.0998,89.2445,30017.0
2022-11-02 15:40:00,92.55,92.67,92.43,92.64,32088.0,89.2348,89.3505,89.1191,89.3216,32088.0
2022-11-02 15:45:00,92.61,92.61,92.43,92.59,57076.0,89.2927,89.2927,89.1191,89.2734,57076.0
2022-11-02 15:50:00,92.6,92.62,92.33,92.43,105902.0,89.283,89.3023,89.0227,89.1191,105902.0
2022-11-02 15:55:00,92.42,92.66,92.41,92.64,246386.0,89.1095,89.3409,89.0998,89.3216,246386.0
2022-11-03 09:30:00,92.61,94.0,92.26,93.99,29840.0,89.2927,90.6329,88.9552,90.6232,29840.0
2022-11-03 09:35:00,93.88,95.33,93.77,95.21,30211.0,90.5172,91.9152,90.4111,91.7995,30211.0
2022-11-03 09:40:00,95.17,96.21,94.88,96.18,37607.0,91.761,92.7637,91.4814,92.7348,37607.0
2022-11-03 09:45:00,96.27,96.72,95.93,96.63,63139.0,92.8216,93.2554,92.4937,93.1687,63139.0
2022-11-03 09:50:00,96.55,96.63,95.51,96.09,36084.0,93.0915,93.1687,92.0888,92.648,36084.0
2022-11-03 09:55:00,95.98,96.38,95.94,96.25,30185.0,92.542,92.9276,92.5034,92.8023,30185.0
2022-11-03 10:00:00,96.27,96.53,95.93,96.42,30146.0,92.8216,93.0723,92.4937,92.9662,30146.0
2022-11-03 10:05:00,96.41,96.6,96.01,96.42,38662.0,92.9566,93.1397,92.5709,92.9662,38662.0
2022-11-03 10:10:00,96.36,96.65,96.14,96.61,28578.0,92.9083,93.188,92.6962,93.1494,28578.0
2022-11-03 10:15:00,96.62,96.88,96.17,96.49,39474.0,93.159,93.4097,92.7251,93.0337,39474.0
2022-11-03 10:20:00,96.49,96.84,96.37,96.79,24309.0,93.0337,93.3711,92.918,93.3229,24309.0
2022-11-03 10:25:00,96.85,97.18,96.77,97.15,28530.0,93.3808,93.699,93.3037,93.67,28530.0
2022-11-03 10:30:00,97.11,97.38,96.55,96.61,50258.0,93.6315,93.8918,93.0915,93.1494,50258.0
2022-11-03 10:35:00,96.56,96.82,96.5,96.64,28431.0,93.1012,93.3519,93.0433,93.1783,28431.0
2022-11-03 10:40:00,96.64,96.72,96.25,96.36,38222.0,93.1783,93.2554,92.8023,92.9083,38222.0
2022-11-03 10:45:00,96.48,96.58,96.02,96.02,18010.0,93.024,93.1205,92.5805,92.5805,18010.0
2022-11-03 10:50:00,95.97,95.97,95.79,95.92,11798.0,92.5323,92.5323,92.3588,92.4841,11798.0
2022-11-03 10:55:00,95.88,96.32,95.87,96.26,15186.0,92.4455,92.8698,92.4359,92.8119,15186.0
2022-11-03 11:00:00,96.32,96.33,95.96,95.96,17217.0,92.8698,92.8794,92.5227,92.5227,17217.0
2022-11-03 11:05:00,95.95,95.98,95.16,95.23,20773.0,92.513,92.542,91.7513,91.8188,20773.0
2022-11-03 11:10:00,95.22,95.46,95.22,95.35,19367.0,91.8092,92.0406,91.8092,91.9345,19367.0
2022-11-03 11:15:00,95.36,95.36,95.0,95.09,21068.0,91.9442,91.9442,91.5971,91.6838,21068.0
2022-11-03 11:20:00,95.14,95.22,95.01,95.2,19562.0,91.732,91.8092,91.6067,91.7899,19562.0
2022-11-03 11:25:00,95.17,95.41,95.0,95.32,19892.0,91.761,91.9924,91.5971,91.9056,19892.0
2022-11-03 11:30:00,95.32,95.38,95.22,95.34,24253.0,91.9056,91.9634,91.8092,91.9249,24253.0
2022-11-03 11:35:00,95.39,96.09,95.39,96.09,36249.0,91.9731,92.648,91.9731,92.648,36249.0
2022-11-03 11:40:00,96.05,96.31,95.85,95.9,21238.0,92.6094,92.8601,92.4166,92.4648,21238.0
2022-11-03 11:45:00,95.91,95.92,95.55,95.56,6273.0,92.4745,92.4841,92.1274,92.137,6273.0
2022-11-03 11:50:00,95.53,95.57,95.24,95.31,7462.0,92.1081,92.1466,91.8285,91.896,7462.0
2022-11-03 11:55:00,95.29,95.3,95.07,95.11,9399.0,91.8767,91.8863,91.6646,91.7031,9399.0
2022-11-03 12:00:00,95.17,95.59,95.17,95.55,16546.0,91.761,92.1659,91.761,92.1274,16546.0
2022-11-03 12:05:00,95.55,95.57,95.3,95.3,21342.0,92.1274,92.1466,91.8863,91.8863,21342.0
2022-11-03 12:10:00,95.28,95.6,95.28,95.6,8850.0,91.867,92.1756,91.867,92.1756,8850.0
2022-11-03 12:15:00,95.59,95.87,95.58,95.76,35660.0,92.1659,92.4359,92.1563,92.3298,35660.0
2022-11-03 12:20:00,95.76,95.78,95.52,95.57,14864.0,92.3298,92.3491,92.0984,92.1466,14864.0
2022-11-03 12:25:00,95.57,95.81,95.55,95.73,15690.0,92.1466,92.378,92.1274,92.3009,15690.0
2022-11-03 12:30:00,95.72,95.81,95.68,95.72,11584.0,92.2913,92.378,92.2527,92.2913,11584.0
2022-11-03 12:35:00,95.72,95.82,95.64,95.74,21811.0,92.2913,92.3877,92.2141,92.3106,21811.0
2022-11-03 12:40:00,95.73,95.9,95.68,95.9,10394.0,92.3009,92.4648,92.2527,92.4648,10394.0
2022-11-03 12:45:00,95.89,95.9,95.67,95.69,12438.0,92.4552,92.4648,92.2431,92.2623,12438.0
2022-11-03 12:50:00,95.7,95.86,95.7,95.85,16738.0,92.272,92.4263,92.272,92.4166,16738.0
2022-11-03 12:55:00,95.85,95.93,95.82,95.85,20911.0,92.4166,92.4937,92.3877,92.4166,20911.0
2022-11-03 13:00:00,95.86,95.86,95.71,95.78,16773.0,92.4263,92.4263,92.2816,92.3491,16773.0
2022-11-03 13:05:00,95.78,95.78,95.66,95.77,11018.0,92.3491,92.3491,92.2334,92.3395,11018.0
2022-11-03 13:10:00,95.77,95.96,95.74,95.94,14862.0,92.3395,92.5227,92.3106,92.5034,14862.0
2022-11-03 13:15:00,95.94,96.03,95.81,95.82,12650.0,92.5034,92.5902,92.378,92.3877,12650.0
2022-11-03 13:20:00,95.82,95.82,95.81,95.81,15597.0,92.3877,92.3877,92.378,92.378,15597.0
2022-11-03 13:25:00,95.81,95.82,95.65,95.8,22588.0,92.378,92.3877,92.2238,92.3684,22588.0
2022-11-03 13:30:00,95.79,95.89,95.78,95.82,11226.0,92.3588,92.4552,92.3491,92.3877,11226.0
2022-11-03 13:35:00,95.81,96.01,95.78,96.01,14363.0,92.378,92.5709,92.3491,92.5709,14363.0
2022-11-03 13:40:00,96.01,96.01,95.85,95.87,13373.0,92.5709,92.5709,92.4166,92.4359,13373.0
2022-11-03 13:45:00,95.88,95.9,95.75,95.79,16540.0,92.4455,92.4648,92.3202,92.3588,16540.0
2022-11-03 13:50:00,95.8,95.9,95.77,95.84,11926.0,92.3684,92.4648,92.3395,92.407,11926.0
2022-11-03 13:55:00,95.84,95.89,95.82,95.89,22806.0,92.407,92.4552,92.3877,92.4552,22806.0
2022-11-03 14:00:00,95.89,95.92,95.83,95.91,28367.0,92.4552,92.4841,92.3973,92.4745,28367.0
2022-11-03 14:05:00,95.91,95.94,95.86,95.87,19762.0,92.4745,92.5034,92.4263,92.4359,19762.0
2022-11-03 14:10:00,95.87,95.92,95.82,95.89,22597.0,92.4359,92.4841,92.3877,92.4552,22597.0
2022-11-03 14:15:00,95.89,95.94,95.86,95.94,27100.0,92.4552,92.5034,92.4263,92.5034,27100.0
2022-11-03 14:20:00,95.94,96.05,95.94,95.95,16930.0,92.5034,92.6094,92.5034,92.513,16930.0
2022-11-03 14:25:00,95.95,96.01,95.87,95.92,17422.0,92.513,92.5709,92.4359,92.4841,17422.0
2022-11-03 14:30:00,95.92,95.93,95.63,95.66,22361.0,92.4841,92.4937,92.2045,92.2334,22361.0
2022-11-03 14:35:00,95.68,95.72,95.5,95.5,13849.0,92.2527,92.2913,92.0791,92.0791,13849.0
2022-11-03 14:40:00,95.44,95.48,95.35,95.48,16927.0,92.0213,92.0599,91.9345,92.0599,16927.0
2022-11-03 14:45:00,95.52,95.66,95.5,95.65,9878.0,92.0984,92.2334,92.0791,92.2238,9878.0
2022-11-03 14:50:00,95.63,95.76,95.59,95.75,12850.0,92.2045,92.3298,92.1659,92.3202,12850.0
2022-11-03 14:55:00,95.76,95.76,95.59,95.73,35839.0,92.3298,92.3298,92.1659,92.3009,35839.0
2022-11-03 15:00:00,95.72,95.76,95.65,95.72,19381.0,92.2913,92.3298,92.2238,92.2913,19381.0
2022-11-03 15:05:00,95.72,95.72,95.3,95.4,20542.0,92.2913,92.2913,91.8863,91.9827,20542.0
2022-11-03 15:10:00,95.4,95.4,95.27,95.3,18311.0,91.9827,91.9827,91.8574,91.8863,18311.0
2022-11-03 15:15:00,95.3,95.33,95.24,95.3,11485.0,91.8863,91.9152,91.8285,91.8863,11485.0
2022-11-03 15:20:00,95.3,95.37,95.26,95.35,17224.0,91.8863,91.9538,91.8477,91.9345,17224.0
2022-11-03 15:25:00,95.34,95.47,95.34,95.46,21718.0,91.9249,92.0502,91.9249,92.0406,21718.0
2022-11-03 15:30:00,95.45,95.79,95.45,95.77,43454.0,92.0309,92.3588,92.0309,92.3395,43454.0
2022-11-03 15:35:00,95.78,95.86,95.64,95.8,72273.0,92.3491,92.4263,92.2141,92.3684,72273.0
2022-11-03 15:40:00,95.81,95.9,95.72,95.81,135781.0,92.378,92.4648,92.2913,92.378,135781.0
2022-11-03 15:45:00,95.79,95.79,95.39,95.43,59290.0,92.3588,92.3588,91.9731,92.0117,59290.0
2022-11-03 15:50:00,95.43,95.43,95.18,95.25,77421.0,92.0117,92.0117,91.7706,91.8381,77421.0
2022-11-03 15:55:00,95.24,95.5,95.23,95.46,274332.0,91.8285,92.0791,91.8188,92.0406,274332.0
2022-11-04 09:30:00,96.48,96.65,95.2,95.2,39432.0,93.024,93.188,91.7899,91.7899,39432.0
2022-11-04 09:35:00,95.3,95.3,94.62,95.09,16607.0,91.8863,91.8863,91.2307,91.6838,16607.0
2022-11-04 09:40:00,95.08,95.23,94.41,94.65,37757.0,91.6742,91.8188,91.0282,91.2596,37757.0
2022-11-04 09:45:00,94.59,94.79,94.3,94.37,11336.0,91.2017,91.3946,90.9221,90.9896,11336.0
2022-11-04 09:50:00,94.39,95.04,94.2,94.94,20468.0,91.0089,91.6356,90.8257,91.5392,20468.0
2022-11-04 09:55:00,94.92,95.38,94.87,95.36,12850.0,91.5199,91.9634,91.4717,91.9442,12850.0
2022-11-04 10:00:00,95.39,95.79,95.39,95.62,16269.0,91.9731,92.3588,91.9731,92.1948,16269.0
2022-11-04 10:05:00,95.61,95.82,95.46,95.73,17115.0,92.1852,92.3877,92.0406,92.3009,17115.0
2022-11-04 10:10:00,95.77,95.98,95.74,95.89,13165.0,92.3395,92.542,92.3106,92.4552,13165.0
2022-11-04 10:15:00,95.89,95.92,95.75,95.83,12133.0,92.4552,92.4841,92.3202,92.3973,12133.0
2022-11-04 10:20:00,95.84,96.22,95.83,96.2,13976.0,92.407,92.7734,92.3973,92.7541,13976.0
2022-11-04 10:25:00,96.23,96.36,96.16,96.23,9691.0,92.783,92.9083,92.7155,92.783,9691.0
2022-11-04 10:30:00,96.2,96.27,96.02,96.02,13090.0,92.7541,92.8216,92.5805,92.5805,13090.0
2022-11-04 10:35:00,96.02,96.18,95.99,96.1,7406.0,92.5805,92.7348,92.5516,92.6577,7406.0
2022-11-04 10:40:00,96.1,96.5,96.1,96.22,8563.0,92.6577,93.0433,92.6577,92.7734,8563.0
2022-11-04 10:45:00,96.18,96.35,96.08,96.34,11334.0,92.7348,92.8987,92.6384,92.8891,11334.0
2022-11-04 10:50:00,96.34,96.38,96.17,96.36,37157.0,92.8891,92.9276,92.7251,92.9083,37157.0
2022-11-04 10:55:00,96.33,96.36,96.09,96.1,14359.0,92.8794,92.9083,92.648,92.6577,14359.0
2022-11-04 11:00:00,96.07,96.34,96.06,96.25,30934.0,92.6287,92.8891,92.6191,92.8023,30934.0
2022-11-04 11:05:00,96.27,96.3,96.01,96.01,6290.0,92.8216,92.8505,92.5709,92.5709,6290.0
2022-11-04 11:10:00,95.99,96.04,95.86,95.9,8887.0,92.5516,92.5998,92.4263,92.4648,8887.0
2022-11-04 11:15:00,95.92,95.92,95.67,95.67,6234.0,92.4841,92.4841,92.2431,92.2431,6234.0
2022-11-04 11:20:00,95.68,95.79,95.67,95.67,10028.0,92.2527,92.3588,92.2431,92.2431,10028.0
2022-11-04 11:25:00,95.69,95.78,95.24,95.25,19344.0,92.2623,92.3491,91.8285,91.8381,19344.0
2022-11-04 11:30:00,95.22,95.5,95.22,95.43,16971.0,91.8092,92.0791,91.8092,92.0117,16971.0
2022-11-04 11:35:00,95.46,95.5,95.21,95.34,9953.0,92.0406,92.0791,91.7995,91.9249,9953.0
2022-11-04 11:40:00,95.31,95.34,95.21,95.21,8412.0,91.896,91.9249,91.7995,91.7995,8412.0
2022-11-04 11:45:00,95.19,95.2,94.99,94.99,5542.0,91.7803,91.7899,91.5874,91.5874,5542.0
2022-11-04 11:50:00,94.99,94.99,94.61,94.81,14131.0,91.5874,91.5874,91.221,91.4139,14131.0
2022-11-04 11:55:00,94.81,94.85,94.65,94.7,8160.0,91.4139,91.4524,91.2596,91.3078,8160.0
2022-11-04 12:00:00,94.7,94.85,94.51,94.54,11202.0,91.3078,91.4524,91.1246,91.1535,11202.0
2022-11-04 12:05:00,94.51,94.71,94.44,94.7,16393.0,91.1246,91.3174,91.0571,91.3078,16393.0
2022-11-04 12:10:00,94.67,94.76,94.57,94.76,22790.0,91.2789,91.3657,91.1825,91.3657,22790.0
2022-11-04 12:15:00,94.77,94.97,94.75,94.94,12847.0,91.3753,91.5681,91.356,91.5392,12847.0
2022-11-04 12:20:00,94.97,95.03,94.83,94.9,15236.0,91.5681,91.626,91.4331,91.5006,15236.0
2022-11-04 12:25:00,94.91,95.2,94.9,95.04,72183.0,91.5103,91.7899,91.5006,91.6356,72183.0
2022-11-04 12:30:00,95.04,95.04,94.82,94.94,9476.0,91.6356,91.6356,91.4235,91.5392,9476.0
2022-11-04 12:35:00,94.92,94.95,94.46,94.46,10477.0,91.5199,91.5488,91.0764,91.0764,10477.0
2022-11-04 12:40:00,94.51,94.53,94.36,94.53,11703.0,91.1246,91.1439,90.98,91.1439,11703.0
2022-11-04 12:45:00,94.5,94.56,94.45,94.55,26391.0,91.115,91.1728,91.0668,91.1632,26391.0
2022-11-04 12:50:00,94.56,94.67,94.56,94.58,17948.0,91.1728,91.2789,91.1728,91.1921,17948.0
2022-11-04 12:55:00,94.59,94.7,94.5,94.65,11248.0,91.2017,91.3078,91.115,91.2596,11248.0
2022-11-04 13:00:00,94.65,94.83,94.62,94.81,12743.0,91.2596,91.4331,91.2307,91.4139,12743.0
2022-11-04 13:05:00,94.82,94.88,94.44,94.45,11331.0,91.4235,91.4814,91.0571,91.0668,11331.0
2022-11-04 13:10:00,94.5,94.88,94.49,94.81,22810.0,91.115,91.4814,91.1053,91.4139,22810.0
2022-11-04 13:15:00,94.84,94.85,94.75,94.82,14780.0,91.4428,91.4524,91.356,91.4235,14780.0
2022-11-04 13:20:00,94.85,94.98,94.81,94.94,19640.0,91.4524,91.5778,91.4139,91.5392,19640.0
2022-11-04 13:25:00,94.92,94.94,94.84,94.93,20971.0,91.5199,91.5392,91.4428,91.5296,20971.0
2022-11-04 13:30:00,94.95,95.04,94.9,95.0,60883.0,91.5488,91.6356,91.5006,91.5971,60883.0
2022-11-04 13:35:00,95.01,95.15,94.94,95.07,40977.0,91.6067,91.7417,91.5392,91.6646,40977.0
2022-11-04 13:40:00,95.06,95.1,94.78,94.87,29721.0,91.6549,91.6935,91.3849,91.4717,29721.0
2022-11-04 13:45:00,94.87,94.87,94.66,94.69,23604.0,91.4717,91.4717,91.2692,91.2982,23604.0
2022-11-04 13:50:00,94.61,94.64,94.49,94.61,13041.0,91.221,91.25,91.1053,91.221,13041.0
2022-11-04 13:55:00,94.61,94.61,94.45,94.48,13568.0,91.221,91.221,91.0668,91.0957,13568.0
2022-11-04 14:00:00,94.49,94.55,94.34,94.37,15154.0,91.1053,91.1632,90.9607,90.9896,15154.0
2022-11-04 14:05:00,94.34,94.35,94.19,94.33,11888.0,90.9607,90.9703,90.8161,90.9511,11888.0
2022-11-04 14:10:00,94.3,94.39,94.23,94.29,12706.0,90.9221,91.0089,90.8546,90.9125,12706.0
2022-11-04 14:15:00,94.29,94.62,94.24,94.62,17893.0,90.9125,91.2307,90.8643,91.2307,17893.0
2022-11-04 14:20:00,94.6,94.83,94.55,94.83,15584.0,91.2114,91.4331,91.1632,91.4331,15584.0
2022-11-04 14:25:00,94.78,95.03,94.74,94.95,18091.0,91.3849,91.626,91.3464,91.5488,18091.0
2022-11-04 14:30:00,94.94,95.1,94.89,95.08,30350.0,91.5392,91.6935,91.491,91.6742,30350.0
2022-11-04 14:35:00,95.09,95.25,95.07,95.23,27631.0,91.6838,91.8381,91.6646,91.8188,27631.0
2022-11-04 14:40:00,95.24,95.47,95.2,95.45,34140.0,91.8285,92.0502,91.7899,92.0309,34140.0
2022-11-04 14:45:00,95.44,95.52,95.38,95.45,27147.0,92.0213,92.0984,91.9634,92.0309,27147.0
2022-11-04 14:50:00,95.46,95.58,95.45,95.58,18025.0,92.0406,92.1563,92.0309,92.1563,18025.0
2022-11-04 14:55:00,95.56,95.8,95.53,95.76,16987.0,92.137,92.3684,92.1081,92.3298,16987.0
2022-11-04 15:00:00,95.76,95.88,95.73,95.83,17400.0,92.3298,92.4455,92.3009,92.3973,17400.0
2022-11-04 15:05:00,95.83,96.02,95.83,96.01,22414.0,92.3973,92.5805,92.3973,92.5709,22414.0
2022-11-04 15:10:00,96.02,96.03,95.86,95.89,13377.0,92.5805,92.5902,92.4263,92.4552,13377.0
2022-11-04 15:15:00,95.89,95.92,95.81,95.91,18924.0,92.4552,92.4841,92.378,92.4745,18924.0
2022-11-04 15:20:00,95.91,95.91,95.71,95.81,15776.0,92.4745,92.4745,92.2816,92.378,15776.0
2022-11-04 15:25:00,95.81,96.0,95.8,95.95,23697.0,92.378,92.5612,92.3684,92.513,23697.0
2022-11-04 15:30:00,95.95,96.04,95.85,96.03,27875.0,92.513,92.5998,92.4166,92.5902,27875.0
2022-11-04 15:35:00,96.04,96.05,95.88,96.05,28926.0,92.5998,92.6094,92.4455,92.6094,28926.0
2022-11-04 15:40:00,96.03,96.35,95.99,96.34,35246.0,92.5902,92.8987,92.5516,92.8891,35246.0
2022-11-04 15:45:00,96.32,96.52,96.3,96.34,55909.0,92.8698,93.0626,92.8505,92.8891,55909.0
2022-11-04 15:50:00,96.36,96.44,96.19,96.44,84091.0,92.9083,92.9855,92.7444,92.9855,84091.0
2022-11-04 15:55:00,96.44,96.71,96.42,96.66,241132.0,92.9855,93.2458,92.9662,93.1976,241132.0
2022-11-07 09:30:00,97.69,97.79,96.63,96.63,25056.0,94.1907,94.2871,93.1687,93.1687,25056.0
2022-11-07 09:35:00,96.61,97.25,96.6,97.07,22793.0,93.1494,93.7665,93.1397,93.5929,22793.0
2022-11-07 09:40:00,97.13,97.16,97.0,97.13,8970.0,93.6508,93.6797,93.5254,93.6508,8970.0
2022-11-07 09:45:00,97.06,97.19,96.97,97.19,81365.0,93.5833,93.7086,93.4965,93.7086,81365.0
2022-11-07 09:50:00,97.25,97.41,96.85,96.85,12805.0,93.7665,93.9207,93.3808,93.3808,12805.0
2022-11-07 09:55:00,96.85,97.08,96.68,96.74,10717.0,93.3808,93.6026,93.2169,93.2747,10717.0
2022-11-07 10:00:00,96.78,97.15,96.75,97.14,17734.0,93.3133,93.67,93.2844,93.6604,17734.0
2022-11-07 10:05:00,97.18,97.52,97.13,97.52,55004.0,93.699,94.0268,93.6508,94.0268,55004.0
2022-11-07 10:10:00,97.56,97.56,97.32,97.32,6319.0,94.0654,94.0654,93.834,93.834,6319.0
2022-11-07 10:15:00,97.34,97.54,97.32,97.42,5056.0,93.8532,94.0461,93.834,93.9304,5056.0
2022-11-07 10:20:00,97.39,97.39,97.24,97.3,9893.0,93.9014,93.9014,93.7568,93.8147,9893.0
2022-11-07 10:25:00,97.25,97.32,97.15,97.15,7339.0,93.7665,93.834,93.67,93.67,7339.0
2022-11-07 10:30:00,97.2,97.22,96.94,96.94,11642.0,93.7183,93.7375,93.4676,93.4676,11642.0
2022-11-07 10:35:00,96.88,96.89,96.7,96.84,17946.0,93.4097,93.4194,93.2362,93.3711,17946.0
2022-11-07 10:40:00,96.88,96.9,96.8,96.88,12736.0,93.4097,93.429,93.3326,93.4097,12736.0
2022-11-07 10:45:00,96.87,97.03,96.86,96.95,10929.0,93.4001,93.5543,93.3904,93.4772,10929.0
2022-11-07 10:50:00,96.95,97.04,96.93,96.95,7966.0,93.4772,93.564,93.4579,93.4772,7966.0
2022-11-07 10:55:00,96.97,97.03,96.92,96.99,13565.0,93.4965,93.5543,93.4483,93.5158,13565.0
2022-11-07 11:00:00,97.02,97.03,96.88,97.03,7329.0,93.5447,93.5543,93.4097,93.5543,7329.0
2022-11-07 11:05:00,97.0,97.06,96.86,96.95,20892.0,93.5254,93.5833,93.3904,93.4772,20892.0
2022-11-07 11:10:00,96.95,96.97,96.83,96.91,9973.0,93.4772,93.4965,93.3615,93.4386,9973.0
2022-11-07 11:15:00,96.91,97.03,96.91,97.02,7955.0,93.4386,93.5543,93.4386,93.5447,7955.0
2022-11-07 11:20:00,97.01,97.13,96.93,97.08,8250.0,93.5351,93.6508,93.4579,93.6026,8250.0
2022-11-07 11:25:00,97.04,97.23,97.02,97.11,8596.0,93.564,93.7472,93.5447,93.6315,8596.0
2022-11-07 11:30:00,97.16,97.26,97.07,97.22,9443.0,93.6797,93.7761,93.5929,93.7375,9443.0
2022-11-07 11:35:00,97.24,97.24,97.07,97.16,8195.0,93.7568,93.7568,93.5929,93.6797,8195.0
2022-11-07 11:40:00,97.19,97.19,96.87,96.9,16176.0,93.7086,93.7086,93.4001,93.429,16176.0
2022-11-07 11:45:00,96.88,97.1,96.87,97.09,12372.0,93.4097,93.6218,93.4001,93.6122,12372.0
2022-11-07 11:50:00,97.1,97.32,97.09,97.3,42165.0,93.6218,93.834,93.6122,93.8147,42165.0
2022-11-07 11:55:00,97.28,97.36,97.24,97.27,15225.0,93.7954,93.8725,93.7568,93.7857,15225.0
2022-11-07 12:00:00,97.29,97.29,97.08,97.17,18405.0,93.805,93.805,93.6026,93.6893,18405.0
2022-11-07 12:05:00,97.14,97.3,96.98,97.27,13225.0,93.6604,93.8147,93.5061,93.7857,13225.0
2022-11-07 12:10:00,97.28,97.32,97.25,97.25,14366.0,93.7954,93.834,93.7665,93.7665,14366.0
2022-11-07 12:15:00,97.26,97.3,97.25,97.26,18357.0,93.7761,93.8147,93.7665,93.7761,18357.0
2022-11-07 12:20:00,97.25,97.36,97.25,97.36,14972.0,93.7665,93.8725,93.7665,93.8725,14972.0
2022-11-07 12:25:00,97.34,97.36,97.32,97.34,10291.0,93.8532,93.8725,93.834,93.8532,10291.0
2022-11-07 12:30:00,97.32,97.38,97.27,97.29,7756.0,93.834,93.8918,93.7857,93.805,7756.0
2022-11-07 12:35:00,97.29,97.38,97.25,97.35,18981.0,93.805,93.8918,93.7665,93.8629,18981.0
2022-11-07 12:40:00,97.37,97.46,97.32,97.43,5441.0,93.8822,93.9689,93.834,93.94,5441.0
2022-11-07 12:45:00,97.41,97.42,97.25,97.29,10580.0,93.9207,93.9304,93.7665,93.805,10580.0
2022-11-07 12:50:00,97.29,97.3,97.25,97.27,8120.0,93.805,93.8147,93.7665,93.7857,8120.0
2022-11-07 12:55:00,97.28,97.34,97.25,97.34,27477.0,93.7954,93.8532,93.7665,93.8532,27477.0
2022-11-07 13:00:00,97.36,97.44,97.35,97.43,5282.0,93.8725,93.9497,93.8629,93.94,5282.0
2022-11-07 13:05:00,97.41,97.45,97.37,97.43,4409.0,93.9207,93.9593,93.8822,93.94,4409.0
2022-11-07 13:10:00,97.41,97.46,97.26,97.27,6451.0,93.9207,93.9689,93.7761,93.7857,6451.0
2022-11-07 13:15:00,97.25,97.27,97.12,97.14,21508.0,93.7665,93.7857,93.6411,93.6604,21508.0
2022-11-07 13:20:00,97.14,97.15,97.01,97.03,8253.0,93.6604,93.67,93.5351,93.5543,8253.0
2022-11-07 13:25:00,97.03,97.06,96.92,96.99,7057.0,93.5543,93.5833,93.4483,93.5158,7057.0
2022-11-07 13:30:00,97.02,97.05,96.91,96.92,5182.0,93.5447,93.5736,93.4386,93.4483,5182.0
2022-11-07 13:35:00,96.9,96.9,96.81,96.82,7802.0,93.429,93.429,93.3422,93.3519,7802.0
2022-11-07 13:40:00,96.86,96.86,96.68,96.7,4781.0,93.3904,93.3904,93.2169,93.2362,4781.0
2022-11-07 13:45:00,96.7,96.87,96.7,96.83,21670.0,93.2362,93.4001,93.2362,93.3615,21670.0
2022-11-07 13:50:00,96.82,96.88,96.8,96.86,8601.0,93.3519,93.4097,93.3326,93.3904,8601.0
2022-11-07 13:55:00,96.85,96.96,96.82,96.94,6565.0,93.3808,93.4869,93.3519,93.4676,6565.0
2022-11-07 14:00:00,96.96,96.99,96.92,96.95,6396.0,93.4869,93.5158,93.4483,93.4772,6396.0
2022-11-07 14:05:00,96.95,97.0,96.84,96.88,7045.0,93.4772,93.5254,93.3711,93.4097,7045.0
2022-11-07 14:10:00,96.86,96.98,96.86,96.96,4489.0,93.3904,93.5061,93.3904,93.4869,4489.0
2022-11-07 14:15:00,96.96,97.0,96.91,97.0,22104.0,93.4869,93.5254,93.4386,93.5254,22104.0
2022-11-07 14:20:00,96.94,97.0,96.91,97.0,8137.0,93.4676,93.5254,93.4386,93.5254,8137.0
2022-11-07 14:25:00,96.98,96.98,96.95,96.95,5321.0,93.5061,93.5061,93.4772,93.4772,5321.0
2022-11-07 14:30:00,96.96,97.14,96.95,97.14,21072.0,93.4869,93.6604,93.4772,93.6604,21072.0
2022-11-07 14:35:00,97.15,97.22,97.12,97.19,6024.0,93.67,93.7375,93.6411,93.7086,6024.0
2022-11-07 14:40:00,97.21,97.23,97.12,97.14,4335.0,93.7279,93.7472,93.6411,93.6604,4335.0
2022-11-07 14:45:00,97.16,97.19,97.12,97.13,2405.0,93.6797,93.7086,93.6411,93.6508,2405.0
2022-11-07 14:50:00,97.15,97.2,97.08,97.11,4497.0,93.67,93.7183,93.6026,93.6315,4497.0
2022-11-07 14:55:00,97.12,97.15,97.05,97.07,12891.0,93.6411,93.67,93.5736,93.5929,12891.0
2022-11-07 15:00:00,97.08,97.15,97.08,97.13,8372.0,93.6026,93.67,93.6026,93.6508,8372.0
2022-11-07 15:05:00,97.13,97.17,97.07,97.12,5679.0,93.6508,93.6893,93.5929,93.6411,5679.0
2022-11-07 15:10:00,97.12,97.21,97.11,97.21,8136.0,93.6411,93.7279,93.6315,93.7279,8136.0
2022-11-07 15:15:00,97.24,97.31,97.2,97.29,5502.0,93.7568,93.8243,93.7183,93.805,5502.0
2022-11-07 15:20:00,97.27,97.27,97.16,97.24,9994.0,93.7857,93.7857,93.6797,93.7568,9994.0
2022-11-07 15:25:00,97.24,97.29,97.2,97.29,8290.0,93.7568,93.805,93.7183,93.805,8290.0
2022-11-07 15:30:00,97.27,97.39,97.27,97.35,11083.0,93.7857,93.9014,93.7857,93.8629,11083.0
2022-11-07 15:35:00,97.34,97.41,97.29,97.33,15886.0,93.8532,93.9207,93.805,93.8436,15886.0
2022-11-07 15:40:00,97.33,97.4,97.3,97.39,13829.0,93.8436,93.9111,93.8147,93.9014,13829.0
2022-11-07 15:45:00,97.4,97.52,97.35,97.52,31767.0,93.9111,94.0268,93.8629,94.0268,31767.0
2022-11-07 15:50:00,97.53,97.55,97.41,97.54,62475.0,94.0364,94.0557,93.9207,94.0461,62475.0
2022-11-07 15:55:00,97.53,97.6,97.38,97.56,149200.0,94.0364,94.1039,93.8918,94.0654,149200.0
2022-11-08 09:30:00,97.73,97.86,97.36,97.76,29084.0,94.2293,94.3546,93.8725,94.2582,29084.0
2022-11-08 09:35:00,97.9,98.57,97.73,98.43,44522.0,94.3932,95.0392,94.2293,94.9042,44522.0
2022-11-08 09:40:00,98.39,98.57,98.23,98.39,11326.0,94.8656,95.0392,94.7114,94.8656,11326.0
2022-11-08 09:45:00,98.47,98.52,98.2,98.5,22596.0,94.9428,94.991,94.6824,94.9717,22596.0
2022-11-08 09:50:00,98.45,98.67,98.34,98.58,15140.0,94.9235,95.1356,94.8174,95.0488,15140.0
2022-11-08 09:55:00,98.58,98.58,98.17,98.17,13046.0,95.0488,95.0488,94.6535,94.6535,13046.0
2022-11-08 10:00:00,98.13,98.45,98.13,98.43,12118.0,94.6149,94.9235,94.6149,94.9042,12118.0
2022-11-08 10:05:00,98.45,98.71,98.45,98.7,15548.0,94.9235,95.1742,94.9235,95.1645,15548.0
2022-11-08 10:10:00,98.7,98.7,98.59,98.64,10673.0,95.1645,95.1645,95.0585,95.1067,10673.0
2022-11-08 10:15:00,98.61,98.89,98.59,98.86,6057.0,95.0777,95.3477,95.0585,95.3188,6057.0
2022-11-08 10:20:00,98.86,99.11,98.85,98.98,14620.0,95.3188,95.5598,95.3091,95.4345,14620.0
2022-11-08 10:25:00,99.01,99.17,99.01,99.06,14176.0,95.4634,95.6177,95.4634,95.5116,14176.0
2022-11-08 10:30:00,99.06,99.16,99.01,99.1,11978.0,95.5116,95.608,95.4634,95.5502,11978.0
2022-11-08 10:35:00,99.11,99.33,99.08,99.32,9729.0,95.5598,95.772,95.5309,95.7623,9729.0
2022-11-08 10:40:00,99.35,99.59,99.35,99.47,12674.0,95.7912,96.0226,95.7912,95.9069,12674.0
2022-11-08 10:45:00,99.5,99.5,99.34,99.48,10719.0,95.9359,95.9359,95.7816,95.9166,10719.0
2022-11-08 10:50:00,99.49,99.6,99.48,99.5,12484.0,95.9262,96.0323,95.9166,95.9359,12484.0
2022-11-08 10:55:00,99.51,99.69,99.49,99.53,15728.0,95.9455,96.1191,95.9262,95.9648,15728.0
2022-11-08 11:00:00,99.5,99.79,99.49,99.77,18996.0,95.9359,96.2155,95.9262,96.1962,18996.0
2022-11-08 11:05:00,99.76,99.87,99.71,99.86,12123.0,96.1866,96.2926,96.1383,96.283,12123.0
2022-11-08 11:10:00,99.87,100.02,99.87,100.02,25034.0,96.2926,96.4372,96.2926,96.4372,25034.0
2022-11-08 11:15:00,100.0,100.37,99.99,100.37,28604.0,96.418,96.7747,96.4083,96.7747,28604.0
2022-11-08 11:20:00,100.38,100.66,100.36,100.53,39907.0,96.7843,97.0543,96.7651,96.929,39907.0
2022-11-08 11:25:00,100.53,100.59,100.46,100.59,29883.0,96.929,96.9868,96.8615,96.9868,29883.0
2022-11-08 11:30:00,100.59,100.7,100.57,100.64,7633.0,96.9868,97.0929,96.9675,97.035,7633.0
2022-11-08 11:35:00,100.66,100.83,100.64,100.81,10124.0,97.0543,97.2182,97.035,97.1989,10124.0
2022-11-08 11:40:00,100.81,100.88,100.76,100.76,19186.0,97.1989,97.2664,97.1507,97.1507,19186.0
2022-11-08 11:45:00,100.76,100.76,100.5,100.54,5557.0,97.1507,97.1507,96.9,96.9386,5557.0
2022-11-08 11:50:00,100.54,100.65,100.46,100.65,10305.0,96.9386,97.0447,96.8615,97.0447,10305.0
2022-11-08 11:55:00,100.63,100.69,100.61,100.64,6957.0,97.0254,97.0832,97.0061,97.035,6957.0
2022-11-08 12:00:00,100.66,100.78,100.64,100.68,14019.0,97.0543,97.17,97.035,97.0736,14019.0
2022-11-08 12:05:00,100.66,100.79,100.66,100.75,8161.0,97.0543,97.1797,97.0543,97.1411,8161.0
2022-11-08 12:10:00,100.75,100.79,100.58,100.58,5824.0,97.1411,97.1797,96.9772,96.9772,5824.0
2022-11-08 12:15:00,100.54,100.55,100.48,100.53,10306.0,96.9386,96.9483,96.8808,96.929,10306.0
2022-11-08 12:20:00,100.54,100.55,100.5,100.52,30546.0,96.9386,96.9483,96.9,96.9193,30546.0
2022-11-08 12:25:00,100.5,100.67,100.5,100.67,16883.0,96.9,97.064,96.9,97.064,16883.0
2022-11-08 12:30:00,100.67,100.67,100.54,100.55,7231.0,97.064,97.064,96.9386,96.9483,7231.0
2022-11-08 12:35:00,100.52,100.66,100.49,100.66,7344.0,96.9193,97.0543,96.8904,97.0543,7344.0
2022-11-08 12:40:00,100.66,100.81,100.62,100.79,8592.0,97.0543,97.1989,97.0157,97.1797,8592.0
2022-11-08 12:45:00,100.77,100.93,100.77,100.91,8276.0,97.1604,97.3146,97.1604,97.2954,8276.0
2022-11-08 12:50:00,100.89,100.96,100.89,100.96,20415.0,97.2761,97.3436,97.2761,97.3436,20415.0
2022-11-08 12:55:00,100.97,101.04,100.94,101.03,21844.0,97.3532,97.4207,97.3243,97.4111,21844.0
2022-11-08 13:00:00,101.02,101.22,101.02,101.21,17559.0,97.4014,97.5943,97.4014,97.5846,17559.0
2022-11-08 13:05:00,101.21,101.21,101.03,101.13,16725.0,97.5846,97.5846,97.4111,97.5075,16725.0
2022-11-08 13:10:00,101.15,101.23,101.14,101.2,9405.0,97.5268,97.6039,97.5171,97.575,9405.0
2022-11-08 13:15:00,101.2,101.21,101.0,101.01,7163.0,97.575,97.5846,97.3821,97.3918,7163.0
2022-11-08 13:20:00,101.0,101.03,100.59,100.67,183896.0,97.3821,97.4111,96.9868,97.064,183896.0
2022-11-08 13:25:00,100.67,100.67,100.33,100.38,31242.0,97.064,97.064,96.7361,96.7843,31242.0
2022-11-08 13:30:00,100.36,100.36,100.1,100.14,16801.0,96.7651,96.7651,96.5144,96.5529,16801.0
2022-11-08 13:35:00,100.14,100.2,100.09,100.2,12842.0,96.5529,96.6108,96.5047,96.6108,12842.0
2022-11-08 13:40:00,100.2,100.29,100.16,100.27,12078.0,96.6108,96.6976,96.5722,96.6783,12078.0
2022-11-08 13:45:00,100.29,100.31,100.13,100.15,8267.0,96.6976,96.7169,96.5433,96.5626,8267.0
2022-11-08 13:50:00,100.15,100.21,99.92,99.94,9994.0,96.5626,96.6204,96.3408,96.3601,9994.0
2022-11-08 13:55:00,99.97,99.97,99.68,99.73,9913.0,96.389,96.389,96.1094,96.1576,9913.0
2022-11-08 14:00:00,99.73,99.84,99.6,99.62,9457.0,96.1576,96.2637,96.0323,96.0516,9457.0
2022-11-08 14:05:00,99.59,99.65,99.48,99.5,14350.0,96.0226,96.0805,95.9166,95.9359,14350.0
2022-11-08 14:10:00,99.51,99.73,99.44,99.72,43360.0,95.9455,96.1576,95.878,96.148,43360.0
2022-11-08 14:15:00,99.69,99.79,99.67,99.68,12224.0,96.1191,96.2155,96.0998,96.1094,12224.0
2022-11-08 14:20:00,99.7,99.7,99.32,99.36,12977.0,96.1287,96.1287,95.7623,95.8009,12977.0
2022-11-08 14:25:00,99.34,99.38,99.18,99.19,16328.0,95.7816,95.8202,95.6273,95.637,16328.0
2022-11-08 14:30:00,99.2,99.23,98.93,99.12,18859.0,95.6466,95.6755,95.3863,95.5695,18859.0
2022-11-08 14:35:00,99.16,99.5,99.16,99.5,9558.0,95.608,95.9359,95.608,95.9359,9558.0
2022-11-08 14:40:00,99.51,99.75,99.48,99.71,17337.0,95.9455,96.1769,95.9166,96.1383,17337.0
2022-11-08 14:45:00,99.69,99.81,99.66,99.74,11836.0,96.1191,96.2348,96.0901,96.1673,11836.0
2022-11-08 14:50:00,99.74,99.86,99.69,99.71,63209.0,96.1673,96.283,96.1191,96.1383,63209.0
2022-11-08 14:55:00,99.69,99.71,99.53,99.53,15156.0,96.1191,96.1383,95.9648,95.9648,15156.0
2022-11-08 15:00:00,99.54,99.79,99.52,99.67,6992.0,95.9744,96.2155,95.9551,96.0998,6992.0
2022-11-08 15:05:00,99.68,99.7,99.55,99.66,15339.0,96.1094,96.1287,95.9841,96.0901,15339.0
2022-11-08 15:10:00,99.65,99.71,99.59,99.66,9997.0,96.0805,96.1383,96.0226,96.0901,9997.0
2022-11-08 15:15:00,99.68,99.73,99.61,99.69,10322.0,96.1094,96.1576,96.0419,96.1191,10322.0
2022-11-08 15:20:00,99.71,99.74,99.64,99.72,9441.0,96.1383,96.1673,96.0709,96.148,9441.0
2022-11-08 15:25:00,99.72,99.88,99.68,99.85,17306.0,96.148,96.3023,96.1094,96.2733,17306.0
2022-11-08 15:30:00,99.86,100.05,99.86,100.02,22643.0,96.283,96.4662,96.283,96.4372,22643.0
2022-11-08 15:35:00,100.02,100.16,99.97,99.98,23167.0,96.4372,96.5722,96.389,96.3987,23167.0
2022-11-08 15:40:00,99.99,100.02,99.86,99.89,28690.0,96.4083,96.4372,96.283,96.3119,28690.0
2022-11-08 15:45:00,99.9,100.05,99.88,99.97,35336.0,96.3215,96.4662,96.3023,96.389,35336.0
2022-11-08 15:50:00,100.0,100.04,99.77,99.77,48817.0,96.418,96.4565,96.1962,96.1962,48817.0
2022-11-08 15:55:00,99.72,99.74,99.41,99.46,210171.0,96.148,96.1673,95.8491,95.8973,210171.0
2022-11-09 09:30:00,99.36,99.38,98.92,99.22,24536.0,95.8009,95.8202,95.3766,95.6659,24536.0
2022-11-09 09:35:00,99.08,99.19,98.66,98.79,16830.0,95.5309,95.637,95.126,95.2513,16830.0
2022-11-09 09:40:00,98.79,98.98,98.58,98.82,12857.0,95.2513,95.4345,95.0488,95.2802,12857.0
2022-11-09 09:45:00,98.8,99.1,98.73,98.92,13271.0,95.2609,95.5502,95.1934,95.3766,13271.0
2022-11-09 09:50:00,98.9,98.98,98.84,98.9,15839.0,95.3574,95.4345,95.2995,95.3574,15839.0
2022-11-09 09:55:00,98.92,98.95,98.5,98.78,38020.0,95.3766,95.4056,94.9717,95.2417,38020.0
2022-11-09 10:00:00,98.75,99.29,98.69,99.29,17768.0,95.2127,95.7334,95.1549,95.7334,17768.0
2022-11-09 10:05:00,99.37,99.39,99.2,99.38,18592.0,95.8105,95.8298,95.6466,95.8202,18592.0
2022-11-09 10:10:00,99.38,99.45,99.24,99.31,27171.0,95.8202,95.8877,95.6852,95.7527,27171.0
2022-11-09 10:15:00,99.32,99.48,99.29,99.31,18323.0,95.7623,95.9166,95.7334,95.7527,18323.0
2022-11-09 10:20:00,99.29,99.46,99.28,99.4,12105.0,95.7334,95.8973,95.7237,95.8394,12105.0
2022-11-09 10:25:00,99.4,99.51,99.0,99.11,16754.0,95.8394,95.9455,95.4538,95.5598,16754.0
2022-11-09 10:30:00,99.16,99.21,98.62,98.74,9709.0,95.608,95.6563,95.0874,95.2031,9709.0
2022-11-09 10:35:00,98.74,98.84,98.5,98.52,6730.0,95.2031,95.2995,94.9717,94.991,6730.0
2022-11-09 10:40:00,98.53,98.59,98.32,98.5,12374.0,95.0006,95.0585,94.7981,94.9717,12374.0
2022-11-09 10:45:00,98.48,98.69,98.48,98.62,11658.0,94.9524,95.1549,94.9524,95.0874,11658.0
2022-11-09 10:50:00,98.56,98.69,98.56,98.66,7556.0,95.0295,95.1549,95.0295,95.126,7556.0
2022-11-09 10:55:00,98.58,98.78,98.5,98.7,25614.0,95.0488,95.2417,94.9717,95.1645,25614.0
2022-11-09 11:00:00,98.71,98.82,98.69,98.73,6070.0,95.1742,95.2802,95.1549,95.1934,6070.0
2022-11-09 11:05:00,98.73,98.96,98.62,98.94,18247.0,95.1934,95.4152,95.0874,95.3959,18247.0
2022-11-09 11:10:00,98.94,98.94,98.82,98.82,7491.0,95.3959,95.3959,95.2802,95.2802,7491.0
2022-11-09 11:15:00,98.82,99.03,98.82,99.0,8245.0,95.2802,95.4827,95.2802,95.4538,8245.0
2022-11-09 11:20:00,99.02,99.09,98.87,98.88,9655.0,95.4731,95.5406,95.3284,95.3381,9655.0
2022-11-09 11:25:00,98.92,99.06,98.9,98.92,4858.0,95.3766,95.5116,95.3574,95.3766,4858.0
2022-11-09 11:30:00,98.87,98.87,98.7,98.72,15057.0,95.3284,95.3284,95.1645,95.1838,15057.0
2022-11-09 11:35:00,98.74,98.76,98.67,98.73,6081.0,95.2031,95.2224,95.1356,95.1934,6081.0
2022-11-09 11:40:00,98.66,99.05,98.66,99.0,5580.0,95.126,95.502,95.126,95.4538,5580.0
2022-11-09 11:45:00,98.96,98.97,98.82,98.86,5058.0,95.4152,95.4249,95.2802,95.3188,5058.0
2022-11-09 11:50:00,98.87,98.89,98.71,98.71,12659.0,95.3284,95.3477,95.1742,95.1742,12659.0
2022-11-09 11:55:00,98.73,98.77,98.62,98.66,7491.0,95.1934,95.232,95.0874,95.126,7491.0
2022-11-09 12:00:00,98.68,98.75,98.67,98.73,5932.0,95.1452,95.2127,95.1356,95.1934,5932.0
2022-11-09 12:05:00,98.75,98.75,98.61,98.61,3979.0,95.2127,95.2127,95.0777,95.0777,3979.0
2022-11-09 12:10:00,98.63,98.64,98.53,98.59,8469.0,95.097,95.1067,95.0006,95.0585,8469.0
2022-11-09 12:15:00,98.56,98.65,98.47,98.65,14654.0,95.0295,95.1163,94.9428,95.1163,14654.0
2022-11-09 12:20:00,98.62,98.67,98.61,98.66,6254.0,95.0874,95.1356,95.0777,95.126,6254.0
2022-11-09 12:25:00,98.66,98.7,98.51,98.57,10380.0,95.126,95.1645,94.9813,95.0392,10380.0
2022-11-09 12:30:00,98.58,98.83,98.57,98.81,7427.0,95.0488,95.2899,95.0392,95.2706,7427.0
2022-11-09 12:35:00,98.81,98.84,98.61,98.61,6299.0,95.2706,95.2995,95.0777,95.0777,6299.0
2022-11-09 12:40:00,98.61,98.66,98.56,98.6,8508.0,95.0777,95.126,95.0295,95.0681,8508.0
2022-11-09 12:45:00,98.59,98.61,98.54,98.61,4752.0,95.0585,95.0777,95.0103,95.0777,4752.0
2022-11-09 12:50:00,98.6,98.7,98.6,98.64,4779.0,95.0681,95.1645,95.0681,95.1067,4779.0
2022-11-09 12:55:00,98.64,98.71,98.55,98.69,6660.0,95.1067,95.1742,95.0199,95.1549,6660.0
2022-11-09 13:00:00,98.66,98.73,98.46,98.46,12102.0,95.126,95.1934,94.9331,94.9331,12102.0
2022-11-09 13:05:00,98.45,98.47,98.34,98.38,7063.0,94.9235,94.9428,94.8174,94.856,7063.0
2022-11-09 13:10:00,98.41,98.41,98.24,98.39,6826.0,94.8849,94.8849,94.721,94.8656,6826.0
2022-11-09 13:15:00,98.38,98.47,98.34,98.41,22072.0,94.856,94.9428,94.8174,94.8849,22072.0
2022-11-09 13:20:00,98.44,98.56,98.44,98.48,6901.0,94.9138,95.0295,94.9138,94.9524,6901.0
2022-11-09 13:25:00,98.5,98.55,98.45,98.49,4219.0,94.9717,95.0199,94.9235,94.962,4219.0
2022-11-09 13:30:00,98.46,98.47,98.29,98.3,9426.0,94.9331,94.9428,94.7692,94.7789,9426.0
2022-11-09 13:35:00,98.3,98.3,98.16,98.19,6751.0,94.7789,94.7789,94.6439,94.6728,6751.0
2022-11-09 13:40:00,98.2,98.28,98.09,98.25,8404.0,94.6824,94.7596,94.5764,94.7306,8404.0
2022-11-09 13:45:00,98.23,98.26,98.07,98.18,8066.0,94.7114,94.7403,94.5571,94.6631,8066.0
2022-11-09 13:50:00,98.18,98.19,98.04,98.05,9488.0,94.6631,94.6728,94.5282,94.5378,9488.0
2022-11-09 13:55:00,98.06,98.22,98.01,98.21,7479.0,94.5474,94.7017,94.4992,94.6921,7479.0
2022-11-09 14:00:00,98.19,98.2,98.06,98.19,7547.0,94.6728,94.6824,94.5474,94.6728,7547.0
2022-11-09 14:05:00,98.19,98.36,98.14,98.33,8390.0,94.6728,94.8367,94.6246,94.8078,8390.0
2022-11-09 14:10:00,98.35,98.4,98.32,98.39,3939.0,94.8271,94.8753,94.7981,94.8656,3939.0
2022-11-09 14:15:00,98.42,98.43,98.32,98.38,8326.0,94.8946,94.9042,94.7981,94.856,8326.0
2022-11-09 14:20:00,98.43,98.45,98.31,98.33,6079.0,94.9042,94.9235,94.7885,94.8078,6079.0
2022-11-09 14:25:00,98.36,98.44,98.36,98.38,6708.0,94.8367,94.9138,94.8367,94.856,6708.0
2022-11-09 14:30:00,98.36,98.36,98.17,98.18,5720.0,94.8367,94.8367,94.6535,94.6631,5720.0
2022-11-09 14:35:00,98.18,98.2,98.09,98.12,7105.0,94.6631,94.6824,94.5764,94.6053,7105.0
2022-11-09 14:40:00,98.1,98.14,98.04,98.06,8702.0,94.586,94.6246,94.5282,94.5474,8702.0
2022-11-09 14:45:00,98.05,98.1,97.85,97.87,7174.0,94.5378,94.586,94.345,94.3643,7174.0
2022-11-09 14:50:00,97.85,97.88,97.8,97.82,6308.0,94.345,94.3739,94.2968,94.316,6308.0
2022-11-09 14:55:00,97.84,97.84,97.74,97.78,7486.0,94.3353,94.3353,94.2389,94.2775,7486.0
2022-11-09 15:00:00,97.81,97.88,97.75,97.88,6123.0,94.3064,94.3739,94.2486,94.3739,6123.0
2022-11-09 15:05:00,97.88,98.0,97.86,97.91,7227.0,94.3739,94.4896,94.3546,94.4028,7227.0
2022-11-09 15:10:00,97.86,97.88,97.73,97.74,3375.0,94.3546,94.3739,94.2293,94.2389,3375.0
2022-11-09 15:15:00,97.71,97.76,97.69,97.7,7063.0,94.21,94.2582,94.1907,94.2003,7063.0
2022-11-09 15:20:00,97.67,97.71,97.55,97.56,7220.0,94.1714,94.21,94.0557,94.0654,7220.0
2022-11-09 15:25:00,97.54,97.58,97.5,97.57,12407.0,94.0461,94.0846,94.0075,94.075,12407.0
2022-11-09 15:30:00,97.55,97.55,97.37,97.38,13031.0,94.0557,94.0557,93.8822,93.8918,13031.0
2022-11-09 15:35:00,97.38,97.45,97.32,97.39,14589.0,93.8918,93.9593,93.834,93.9014,14589.0
2022-11-09 15:40:00,97.38,97.38,97.17,97.18,22884.0,93.8918,93.8918,93.6893,93.699,22884.0
2022-11-09 15:45:00,97.17,97.26,97.08,97.15,24087.0,93.6893,93.7761,93.6026,93.67,24087.0
2022-11-09 15:50:00,97.22,97.36,97.12,97.26,35041.0,93.7375,93.8725,93.6411,93.7761,35041.0
2022-11-09 15:55:00,97.25,97.38,97.22,97.24,97461.0,93.7665,93.8918,93.7375,93.7568,97461.0
2022-11-10 09:30:00,100.61,101.41,100.32,100.51,50761.0,97.0061,97.7774,96.7265,96.9097,50761.0
2022-11-10 09:35:00,100.53,100.61,100.04,100.33,17170.0,96.929,97.0061,96.4565,96.7361,17170.0
2022-11-10 09:40:00,100.31,100.43,99.92,100.17,12155.0,96.7169,96.8326,96.3408,96.5819,12155.0
2022-11-10 09:45:00,100.17,100.42,99.98,100.1,19894.0,96.5819,96.8229,96.3987,96.5144,19894.0
2022-11-10 09:50:00,100.05,100.29,99.91,100.0,15976.0,96.4662,96.6976,96.3312,96.418,15976.0
2022-11-10 09:55:00,99.92,100.28,99.92,100.2,49113.0,96.3408,96.6879,96.3408,96.6108,49113.0
2022-11-10 10:00:00,100.19,100.31,99.99,100.11,41400.0,96.6012,96.7169,96.4083,96.524,41400.0
2022-11-10 10:05:00,100.07,100.22,99.94,99.95,25661.0,96.4854,96.6301,96.3601,96.3697,25661.0
2022-11-10 10:10:00,99.95,99.99,99.56,99.56,14458.0,96.3697,96.4083,95.9937,95.9937,14458.0
2022-11-10 10:15:00,99.54,99.96,99.54,99.66,29129.0,95.9744,96.3794,95.9744,96.0901,29129.0
2022-11-10 10:20:00,99.67,99.89,99.59,99.67,13279.0,96.0998,96.3119,96.0226,96.0998,13279.0
2022-11-10 10:25:00,99.67,99.7,99.56,99.62,11650.0,96.0998,96.1287,95.9937,96.0516,11650.0
2022-11-10 10:30:00,99.63,99.69,99.28,99.38,17155.0,96.0612,96.1191,95.7237,95.8202,17155.0
2022-11-10 10:35:00,99.36,99.39,99.14,99.14,10912.0,95.8009,95.8298,95.5888,95.5888,10912.0
2022-11-10 10:40:00,99.12,99.69,99.08,99.63,35456.0,95.5695,96.1191,95.5309,96.0612,35456.0
2022-11-10 10:45:00,99.67,99.91,99.58,99.91,14771.0,96.0998,96.3312,96.013,96.3312,14771.0
2022-11-10 10:50:00,99.88,100.04,99.86,99.93,14638.0,96.3023,96.4565,96.283,96.3505,14638.0
2022-11-10 10:55:00,99.96,100.06,99.86,99.98,13873.0,96.3794,96.4758,96.283,96.3987,13873.0
2022-11-10 11:00:00,100.0,100.1,99.91,100.0,18417.0,96.418,96.5144,96.3312,96.418,18417.0
2022-11-10 11:05:00,100.06,100.33,100.05,100.14,28921.0,96.4758,96.7361,96.4662,96.5529,28921.0
2022-11-10 11:10:00,100.12,100.31,100.12,100.27,20794.0,96.5337,96.7169,96.5337,96.6783,20794.0
2022-11-10 11:15:00,100.28,100.33,100.04,100.33,14777.0,96.6879,96.7361,96.4565,96.7361,14777.0
2022-11-10 11:20:00,100.36,100.76,100.35,100.76,8164.0,96.7651,97.1507,96.7554,97.1507,8164.0
2022-11-10 11:25:00,100.73,100.76,100.6,100.71,18406.0,97.1218,97.1507,96.9965,97.1025,18406.0
2022-11-10 11:30:00,100.7,101.15,100.7,101.05,13659.0,97.0929,97.5268,97.0929,97.4303,13659.0
2022-11-10 11:35:00,101.01,101.28,100.94,101.2,20745.0,97.3918,97.6521,97.3243,97.575,20745.0
2022-11-10 11:40:00,101.2,101.23,101.13,101.19,11882.0,97.575,97.6039,97.5075,97.5653,11882.0
2022-11-10 11:45:00,101.16,101.31,101.12,101.24,12267.0,97.5364,97.681,97.4978,97.6135,12267.0
2022-11-10 11:50:00,101.23,101.34,101.23,101.31,9596.0,97.6039,97.71,97.6039,97.681,9596.0
2022-11-10 11:55:00,101.33,101.56,101.31,101.54,18354.0,97.7003,97.9221,97.681,97.9028,18354.0
2022-11-10 12:00:00,101.53,101.54,101.39,101.45,10875.0,97.8932,97.9028,97.7582,97.816,10875.0
2022-11-10 12:05:00,101.41,101.41,101.15,101.19,21484.0,97.7774,97.7774,97.5268,97.5653,21484.0
2022-11-10 12:10:00,101.15,101.19,101.08,101.18,6705.0,97.5268,97.5653,97.4593,97.5557,6705.0
2022-11-10 12:15:00,101.16,101.44,101.16,101.43,10705.0,97.5364,97.8064,97.5364,97.7967,10705.0
2022-11-10 12:20:00,101.41,101.59,101.38,101.53,5492.0,97.7774,97.951,97.7485,97.8932,5492.0
2022-11-10 12:25:00,101.51,101.55,101.36,101.36,13819.0,97.8739,97.9124,97.7292,97.7292,13819.0
2022-11-10 12:30:00,101.36,101.36,101.2,101.25,11752.0,97.7292,97.7292,97.575,97.6232,11752.0
2022-11-10 12:35:00,101.24,101.31,101.18,101.18,12137.0,97.6135,97.681,97.5557,97.5557,12137.0
2022-11-10 12:40:00,101.18,101.2,101.06,101.14,13900.0,97.5557,97.575,97.44,97.5171,13900.0
2022-11-10 12:45:00,101.13,101.14,100.92,101.0,11781.0,97.5075,97.5171,97.305,97.3821,11781.0
2022-11-10 12:50:00,101.01,101.07,100.88,101.01,12859.0,97.3918,97.4496,97.2664,97.3918,12859.0
2022-11-10 12:55:00,101.0,101.04,100.92,101.03,19828.0,97.3821,97.4207,97.305,97.4111,19828.0
2022-11-10 13:00:00,101.04,101.11,100.92,101.06,37618.0,97.4207,97.4882,97.305,97.44,37618.0
2022-11-10 13:05:00,101.02,101.1,100.94,101.08,15420.0,97.4014,97.4786,97.3243,97.4593,15420.0
2022-11-10 13:10:00,101.09,101.3,101.05,101.25,65193.0,97.4689,97.6714,97.4303,97.6232,65193.0
2022-11-10 13:15:00,101.28,101.3,101.1,101.11,15809.0,97.6521,97.6714,97.4786,97.4882,15809.0
2022-11-10 13:20:00,101.11,101.2,101.02,101.03,17104.0,97.4882,97.575,97.4014,97.4111,17104.0
2022-11-10 13:25:00,101.02,101.14,100.99,101.14,22408.0,97.4014,97.5171,97.3725,97.5171,22408.0
2022-11-10 13:30:00,101.15,101.3,101.15,101.28,24970.0,97.5268,97.6714,97.5268,97.6521,24970.0
2022-11-10 13:35:00,101.3,101.67,101.25,101.62,49432.0,97.6714,98.0281,97.6232,97.9799,49432.0
2022-11-10 13:40:00,101.61,101.83,101.61,101.75,11400.0,97.9703,98.1824,97.9703,98.1053,11400.0
2022-11-10 13:45:00,101.78,101.97,101.74,101.89,11318.0,98.1342,98.3174,98.0956,98.2403,11318.0
2022-11-10 13:50:00,101.87,101.93,101.75,101.83,8196.0,98.221,98.2788,98.1053,98.1824,8196.0
2022-11-10 13:55:00,101.83,102.0,101.81,101.92,21294.0,98.1824,98.3463,98.1631,98.2692,21294.0
2022-11-10 14:00:00,101.89,101.98,101.86,101.96,15138.0,98.2403,98.327,98.2113,98.3077,15138.0
2022-11-10 14:05:00,101.94,102.05,101.92,102.03,11797.0,98.2885,98.3945,98.2692,98.3752,11797.0
2022-11-10 14:10:00,102.04,102.12,102.04,102.06,11689.0,98.3849,98.462,98.3849,98.4042,11689.0
2022-11-10 14:15:00,102.09,102.11,101.9,101.9,12947.0,98.4331,98.4524,98.2499,98.2499,12947.0
2022-11-10 14:20:00,101.88,101.89,101.72,101.79,11684.0,98.2306,98.2403,98.0763,98.1438,11684.0
2022-11-10 14:25:00,101.78,101.91,101.75,101.89,10067.0,98.1342,98.2595,98.1053,98.2403,10067.0
2022-11-10 14:30:00,101.87,101.88,101.73,101.77,11281.0,98.221,98.2306,98.086,98.1246,11281.0
2022-11-10 14:35:00,101.77,101.77,101.61,101.61,13184.0,98.1246,98.1246,97.9703,97.9703,13184.0
2022-11-10 14:40:00,101.61,101.61,101.54,101.56,9130.0,97.9703,97.9703,97.9028,97.9221,9130.0
2022-11-10 14:45:00,101.56,101.62,101.49,101.49,8469.0,97.9221,97.9799,97.8546,97.8546,8469.0
2022-11-10 14:50:00,101.47,101.56,101.43,101.54,15343.0,97.8353,97.9221,97.7967,97.9028,15343.0
2022-11-10 14:55:00,101.54,101.74,101.5,101.73,12399.0,97.9028,98.0956,97.8642,98.086,12399.0
2022-11-10 15:00:00,101.72,101.85,101.61,101.8,10415.0,98.0763,98.2017,97.9703,98.1535,10415.0
2022-11-10 15:05:00,101.82,102.0,101.81,102.0,15574.0,98.1728,98.3463,98.1631,98.3463,15574.0
2022-11-10 15:10:00,101.98,102.2,101.98,102.19,14808.0,98.327,98.5392,98.327,98.5295,14808.0
2022-11-10 15:15:00,102.2,102.22,102.06,102.09,17075.0,98.5392,98.5584,98.4042,98.4331,17075.0
2022-11-10 15:20:00,102.09,102.19,102.05,102.18,19632.0,98.4331,98.5295,98.3945,98.5199,19632.0
2022-11-10 15:25:00,102.19,102.19,102.04,102.09,28185.0,98.5295,98.5295,98.3849,98.4331,28185.0
2022-11-10 15:30:00,102.08,102.23,102.06,102.23,34751.0,98.4234,98.5681,98.4042,98.5681,34751.0
2022-11-10 15:35:00,102.23,102.23,102.06,102.16,30703.0,98.5681,98.5681,98.4042,98.5006,30703.0
2022-11-10 15:40:00,102.15,102.43,102.13,102.38,31205.0,98.4909,98.7609,98.4717,98.7127,31205.0
2022-11-10 15:45:00,102.37,102.6,102.34,102.54,54362.0,98.7031,98.9248,98.6741,98.867,54362.0
2022-11-10 15:50:00,102.55,102.63,102.48,102.56,109252.0,98.8766,98.9537,98.8091,98.8863,109252.0
2022-11-10 15:55:00,102.56,102.59,102.44,102.49,242947.0,98.8863,98.9152,98.7706,98.8188,242947.0
2022-11-11 09:30:00,103.05,103.05,102.2,102.52,47296.0,99.3587,99.3587,98.5392,98.8477,47296.0
2022-11-11 09:35:00,102.56,102.69,102.26,102.29,46403.0,98.8863,99.0116,98.597,98.6259,46403.0
2022-11-11 09:40:00,102.23,102.32,102.02,102.03,21150.0,98.5681,98.6549,98.3656,98.3752,21150.0
2022-11-11 09:45:00,102.04,102.39,102.03,102.37,37453.0,98.3849,98.7223,98.3752,98.7031,37453.0
2022-11-11 09:50:00,102.49,102.67,102.4,102.4,12676.0,98.8188,98.9923,98.732,98.732,12676.0
2022-11-11 09:55:00,102.41,102.57,102.29,102.35,26180.0,98.7416,98.8959,98.6259,98.6838,26180.0
2022-11-11 10:00:00,102.29,102.66,102.18,102.64,18960.0,98.6259,98.9827,98.5199,98.9634,18960.0
2022-11-11 10:05:00,102.67,102.97,102.52,102.76,16902.0,98.9923,99.2816,98.8477,99.0791,16902.0
2022-11-11 10:10:00,102.79,103.39,102.74,103.39,15563.0,99.108,99.6865,99.0598,99.6865,15563.0
2022-11-11 10:15:00,103.37,103.65,103.26,103.54,18624.0,99.6672,99.9372,99.5612,99.8312,18624.0
2022-11-11 10:20:00,103.54,103.64,103.38,103.6,25805.0,99.8312,99.9276,99.6769,99.889,25805.0
2022-11-11 10:25:00,103.64,103.96,103.61,103.82,18683.0,99.9276,100.2361,99.8986,100.1011,18683.0
2022-11-11 10:30:00,103.85,103.91,103.65,103.75,18566.0,100.13,100.1879,99.9372,100.0336,18566.0
2022-11-11 10:35:00,103.76,103.84,103.52,103.54,24171.0,100.0433,100.1204,99.8119,99.8312,24171.0
2022-11-11 10:40:00,103.54,103.61,103.36,103.61,18968.0,99.8312,99.8986,99.6576,99.8986,18968.0
2022-11-11 10:45:00,103.63,103.74,103.53,103.72,14888.0,99.9179,100.024,99.8215,100.0047,14888.0
2022-11-11 10:50:00,103.7,103.77,103.39,103.39,10446.0,99.9854,100.0529,99.6865,99.6865,10446.0
2022-11-11 10:55:00,103.36,103.43,103.25,103.26,13919.0,99.6576,99.7251,99.5515,99.5612,13919.0
2022-11-11 11:00:00,103.27,103.52,103.23,103.49,9078.0,99.5708,99.8119,99.5323,99.7829,9078.0
2022-11-11 11:05:00,103.51,103.51,103.18,103.18,16811.0,99.8022,99.8022,99.484,99.484,16811.0
2022-11-11 11:10:00,103.16,103.22,103.0,103.14,13130.0,99.4648,99.5226,99.3105,99.4455,13130.0
2022-11-11 11:15:00,103.1,103.36,103.04,103.34,14123.0,99.4069,99.6576,99.3491,99.6383,14123.0
2022-11-11 11:20:00,103.36,103.44,103.31,103.32,9246.0,99.6576,99.7347,99.6094,99.619,9246.0
2022-11-11 11:25:00,103.32,103.45,103.08,103.11,14811.0,99.619,99.7444,99.3876,99.4166,14811.0
2022-11-11 11:30:00,103.08,103.26,102.88,102.98,83570.0,99.3876,99.5612,99.1948,99.2912,83570.0
2022-11-11 11:35:00,102.95,103.34,102.93,103.15,48347.0,99.2623,99.6383,99.243,99.4551,48347.0
2022-11-11 11:40:00,103.13,103.33,103.11,103.17,9406.0,99.4358,99.6287,99.4166,99.4744,9406.0
2022-11-11 11:45:00,103.17,103.19,102.95,103.15,6824.0,99.4744,99.4937,99.2623,99.4551,6824.0
2022-11-11 11:50:00,103.21,103.28,103.09,103.15,8811.0,99.513,99.5805,99.3973,99.4551,8811.0
2022-11-11 11:55:00,103.12,103.36,103.12,103.28,16367.0,99.4262,99.6576,99.4262,99.5805,16367.0
2022-11-11 12:00:00,103.28,103.41,103.23,103.3,12879.0,99.5805,99.7058,99.5323,99.5997,12879.0
2022-11-11 12:05:00,103.31,103.41,103.27,103.41,6430.0,99.6094,99.7058,99.5708,99.7058,6430.0
2022-11-11 12:10:00,103.4,103.51,103.38,103.47,12239.0,99.6962,99.8022,99.6769,99.7637,12239.0
2022-11-11 12:15:00,103.49,103.67,103.49,103.64,8339.0,99.7829,99.9565,99.7829,99.9276,8339.0
2022-11-11 12:20:00,103.66,103.67,103.58,103.59,9569.0,99.9469,99.9565,99.8697,99.8794,9569.0
2022-11-11 12:25:00,103.58,103.68,103.56,103.6,6129.0,99.8697,99.9661,99.8504,99.889,6129.0
2022-11-11 12:30:00,103.62,103.74,103.53,103.53,10336.0,99.9083,100.024,99.8215,99.8215,10336.0
2022-11-11 12:35:00,103.52,103.6,103.48,103.51,5487.0,99.8119,99.889,99.7733,99.8022,5487.0
2022-11-11 12:40:00,103.5,103.61,103.4,103.59,11126.0,99.7926,99.8986,99.6962,99.8794,11126.0
2022-11-11 12:45:00,103.62,103.78,103.62,103.69,15763.0,99.9083,100.0626,99.9083,99.9758,15763.0
2022-11-11 12:50:00,103.71,103.87,103.7,103.82,9512.0,99.9951,100.1493,99.9854,100.1011,9512.0
2022-11-11 12:55:00,103.84,103.93,103.81,103.85,10878.0,100.1204,100.2072,100.0915,100.13,10878.0
2022-11-11 13:00:00,103.84,104.1,103.83,104.06,22331.0,100.1204,100.3711,100.1108,100.3325,22331.0
2022-11-11 13:05:00,104.05,104.16,104.01,104.16,7743.0,100.3229,100.4289,100.2843,100.4289,7743.0
2022-11-11 13:10:00,104.14,104.27,104.06,104.07,14625.0,100.4097,100.535,100.3325,100.3422,14625.0
2022-11-11 13:15:00,104.06,104.12,103.91,103.94,13396.0,100.3325,100.3904,100.1879,100.2168,13396.0
2022-11-11 13:20:00,103.91,103.93,103.81,103.93,8570.0,100.1879,100.2072,100.0915,100.2072,8570.0
2022-11-11 13:25:00,103.97,103.97,103.86,103.91,8997.0,100.2457,100.2457,100.1397,100.1879,8997.0
2022-11-11 13:30:00,103.92,104.01,103.9,103.98,12181.0,100.1975,100.2843,100.1783,100.2554,12181.0
2022-11-11 13:35:00,103.99,103.99,103.7,103.74,10497.0,100.265,100.265,99.9854,100.024,10497.0
2022-11-11 13:40:00,103.75,103.81,103.68,103.79,8728.0,100.0336,100.0915,99.9661,100.0722,8728.0
2022-11-11 13:45:00,103.78,103.89,103.75,103.89,9600.0,100.0626,100.1686,100.0336,100.1686,9600.0
2022-11-11 13:50:00,103.92,104.08,103.9,103.99,8195.0,100.1975,100.3518,100.1783,100.265,8195.0
2022-11-11 13:55:00,104.01,104.12,104.0,104.09,5548.0,100.2843,100.3904,100.2747,100.3615,5548.0
2022-11-11 14:00:00,104.09,104.24,104.08,104.22,12717.0,100.3615,100.5061,100.3518,100.4868,12717.0
2022-11-11 14:05:00,104.22,104.29,104.18,104.2,7603.0,100.4868,100.5543,100.4482,100.4675,7603.0
2022-11-11 14:10:00,104.19,104.23,104.12,104.2,7008.0,100.4579,100.4964,100.3904,100.4675,7008.0
2022-11-11 14:15:00,104.19,104.19,104.03,104.07,8573.0,100.4579,100.4579,100.3036,100.3422,8573.0
2022-11-11 14:20:00,104.08,104.27,104.06,104.27,11115.0,100.3518,100.535,100.3325,100.535,11115.0
2022-11-11 14:25:00,104.27,104.45,104.22,104.41,12714.0,100.535,100.7086,100.4868,100.67,12714.0
2022-11-11 14:30:00,104.4,104.51,104.38,104.48,10074.0,100.6603,100.7664,100.6411,100.7375,10074.0
2022-11-11 14:35:00,104.46,104.48,104.36,104.42,7089.0,100.7182,100.7375,100.6218,100.6796,7089.0
2022-11-11 14:40:00,104.44,104.47,104.41,104.42,9029.0,100.6989,100.7278,100.67,100.6796,9029.0
2022-11-11 14:45:00,104.4,104.43,104.32,104.36,8565.0,100.6603,100.6893,100.5832,100.6218,8565.0
2022-11-11 14:50:00,104.38,104.42,104.32,104.34,10859.0,100.6411,100.6796,100.5832,100.6025,10859.0
2022-11-11 14:55:00,104.36,104.45,104.3,104.4,12063.0,100.6218,100.7086,100.5639,100.6603,12063.0
2022-11-11 15:00:00,104.4,104.43,104.32,104.36,8015.0,100.6603,100.6893,100.5832,100.6218,8015.0
2022-11-11 15:05:00,104.36,104.4,104.22,104.27,16678.0,100.6218,100.6603,100.4868,100.535,16678.0
2022-11-11 15:10:00,104.27,104.31,104.18,104.21,15178.0,100.535,100.5736,100.4482,100.4772,15178.0
2022-11-11 15:15:00,104.21,104.29,104.16,104.24,15062.0,100.4772,100.5543,100.4289,100.5061,15062.0
2022-11-11 15:20:00,104.25,104.34,104.22,104.31,13248.0,100.5157,100.6025,100.4868,100.5736,13248.0
2022-11-11 15:25:00,104.28,104.51,104.28,104.47,17550.0,100.5446,100.7664,100.5446,100.7278,17550.0
2022-11-11 15:30:00,104.46,104.51,104.38,104.42,17151.0,100.7182,100.7664,100.6411,100.6796,17151.0
2022-11-11 15:35:00,104.42,104.43,104.29,104.42,26542.0,100.6796,100.6893,100.5543,100.6796,26542.0
2022-11-11 15:40:00,104.43,104.56,104.42,104.54,26454.0,100.6893,100.8146,100.6796,100.7953,26454.0
2022-11-11 15:45:00,104.53,104.61,104.52,104.57,39103.0,100.7857,100.8628,100.776,100.8243,39103.0
2022-11-11 15:50:00,104.58,104.64,104.37,104.47,51285.0,100.8339,100.8917,100.6314,100.7278,51285.0
2022-11-11 15:55:00,104.46,104.47,104.26,104.35,163581.0,100.7182,100.7278,100.5254,100.6121,163581.0
2022-11-14 09:30:00,103.93,104.47,103.76,104.35,37643.0,100.2072,100.7278,100.0433,100.6121,37643.0
2022-11-14 09:35:00,104.41,104.42,104.07,104.38,16365.0,100.67,100.6796,100.3422,100.6411,16365.0
2022-11-14 09:40:00,104.39,104.8,104.26,104.8,12775.0,100.6507,101.046,100.5254,101.046,12775.0
2022-11-14 09:45:00,104.68,104.99,104.6,104.98,23856.0,100.9303,101.2292,100.8532,101.2196,23856.0
2022-11-14 09:50:00,104.92,105.27,104.87,104.95,30949.0,101.1617,101.4992,101.1135,101.1906,30949.0
2022-11-14 09:55:00,105.03,105.16,104.59,104.64,12432.0,101.2678,101.3931,100.8435,100.8917,12432.0
2022-11-14 10:00:00,104.62,104.98,104.56,104.67,8039.0,100.8725,101.2196,100.8146,100.9207,8039.0
2022-11-14 10:05:00,104.63,104.81,104.52,104.7,23082.0,100.8821,101.0557,100.776,100.9496,23082.0
2022-11-14 10:10:00,104.69,104.79,104.55,104.65,10658.0,100.94,101.0364,100.805,100.9014,10658.0
2022-11-14 10:15:00,104.71,104.86,104.71,104.73,5937.0,100.9592,101.1039,100.9592,100.9785,5937.0
2022-11-14 10:20:00,104.75,104.75,104.59,104.65,6053.0,100.9978,100.9978,100.8435,100.9014,6053.0
2022-11-14 10:25:00,104.64,104.73,104.37,104.44,9222.0,100.8917,100.9785,100.6314,100.6989,9222.0
2022-11-14 10:30:00,104.41,104.55,104.37,104.5,6966.0,100.67,100.805,100.6314,100.7568,6966.0
2022-11-14 10:35:00,104.44,104.48,104.37,104.44,7834.0,100.6989,100.7375,100.6314,100.6989,7834.0
2022-11-14 10:40:00,104.46,104.61,104.42,104.58,6440.0,100.7182,100.8628,100.6796,100.8339,6440.0
2022-11-14 10:45:00,104.53,104.58,104.34,104.34,6291.0,100.7857,100.8339,100.6025,100.6025,6291.0
2022-11-14 10:50:00,104.31,104.37,104.18,104.32,7513.0,100.5736,100.6314,100.4482,100.5832,7513.0
2022-11-14 10:55:00,104.32,104.44,104.28,104.37,6655.0,100.5832,100.6989,100.5446,100.6314,6655.0
2022-11-14 11:00:00,104.41,104.41,104.15,104.17,8433.0,100.67,100.67,100.4193,100.4386,8433.0
2022-11-14 11:05:00,104.21,104.27,104.12,104.27,3533.0,100.4772,100.535,100.3904,100.535,3533.0
2022-11-14 11:10:00,104.22,104.24,103.8,103.84,6197.0,100.4868,100.5061,100.0818,100.1204,6197.0
2022-11-14 11:15:00,103.84,103.84,103.51,103.62,9308.0,100.1204,100.1204,99.8022,99.9083,9308.0
2022-11-14 11:20:00,103.64,103.88,103.63,103.84,9710.0,99.9276,100.159,99.9179,100.1204,9710.0
2022-11-14 11:25:00,103.84,103.93,103.78,103.82,7778.0,100.1204,100.2072,100.0626,100.1011,7778.0
2022-11-14 11:30:00,103.77,104.21,103.76,104.19,11962.0,100.0529,100.4772,100.0433,100.4579,11962.0
2022-11-14 11:35:00,104.2,104.31,104.18,104.23,10345.0,100.4675,100.5736,100.4482,100.4964,10345.0
2022-11-14 11:40:00,104.22,104.33,104.16,104.29,7524.0,100.4868,100.5929,100.4289,100.5543,7524.0
2022-11-14 11:45:00,104.32,104.45,104.3,104.32,6181.0,100.5832,100.7086,100.5639,100.5832,6181.0
2022-11-14 11:50:00,104.34,104.45,104.16,104.27,24352.0,100.6025,100.7086,100.4289,100.535,24352.0
2022-11-14 11:55:00,104.29,104.41,104.24,104.39,12065.0,100.5543,100.67,100.5061,100.6507,12065.0
2022-11-14 12:00:00,104.42,104.65,104.42,104.56,9449.0,100.6796,100.9014,100.6796,100.8146,9449.0
2022-11-14 12:05:00,104.57,104.68,104.49,104.65,17927.0,100.8243,100.9303,100.7471,100.9014,17927.0
2022-11-14 12:10:00,104.63,104.77,104.59,104.76,20247.0,100.8821,101.0171,100.8435,101.0075,20247.0
2022-11-14 12:15:00,104.75,104.86,104.72,104.79,12482.0,100.9978,101.1039,100.9689,101.0364,12482.0
2022-11-14 12:20:00,104.74,104.8,104.53,104.77,6068.0,100.9882,101.046,100.7857,101.0171,6068.0
2022-11-14 12:25:00,104.73,104.85,104.68,104.85,9503.0,100.9785,101.0942,100.9303,101.0942,9503.0
2022-11-14 12:30:00,104.85,104.98,104.75,104.89,8553.0,101.0942,101.2196,100.9978,101.1328,8553.0
2022-11-14 12:35:00,104.88,104.95,104.83,104.95,5733.0,101.1232,101.1906,101.0749,101.1906,5733.0
2022-11-14 12:40:00,104.95,104.96,104.81,104.81,6250.0,101.1906,101.2003,101.0557,101.0557,6250.0
2022-11-14 12:45:00,104.8,104.95,104.79,104.95,10147.0,101.046,101.1906,101.0364,101.1906,10147.0
2022-11-14 12:50:00,104.94,104.96,104.87,104.95,8000.0,101.181,101.2003,101.1135,101.1906,8000.0
2022-11-14 12:55:00,104.96,104.97,104.84,104.88,9104.0,101.2003,101.2099,101.0846,101.1232,9104.0
2022-11-14 13:00:00,104.88,104.96,104.83,104.95,9047.0,101.1232,101.2003,101.0749,101.1906,9047.0
2022-11-14 13:05:00,104.95,105.12,104.94,105.12,12687.0,101.1906,101.3546,101.181,101.3546,12687.0
2022-11-14 13:10:00,105.12,105.17,104.99,105.02,9141.0,101.3546,101.4028,101.2292,101.2581,9141.0
2022-11-14 13:15:00,105.04,105.1,104.98,105.09,8168.0,101.2774,101.3353,101.2196,101.3256,8168.0
2022-11-14 13:20:00,105.09,105.27,105.03,105.17,44375.0,101.3256,101.4992,101.2678,101.4028,44375.0
2022-11-14 13:25:00,105.21,105.36,105.18,105.29,15926.0,101.4413,101.586,101.4124,101.5185,15926.0
2022-11-14 13:30:00,105.3,105.3,105.2,105.23,8097.0,101.5281,101.5281,101.4317,101.4606,8097.0
2022-11-14 13:35:00,105.24,105.28,105.16,105.16,7251.0,101.4703,101.5088,101.3931,101.3931,7251.0
2022-11-14 13:40:00,105.16,105.18,105.06,105.13,16867.0,101.3931,101.4124,101.2967,101.3642,16867.0
2022-11-14 13:45:00,105.12,105.22,105.07,105.21,30255.0,101.3546,101.451,101.3063,101.4413,30255.0
2022-11-14 13:50:00,105.2,105.31,105.19,105.27,8268.0,101.4317,101.5377,101.422,101.4992,8268.0
2022-11-14 13:55:00,105.28,105.4,105.27,105.34,9986.0,101.5088,101.6245,101.4992,101.5667,9986.0
2022-11-14 14:00:00,105.34,105.34,105.27,105.3,14187.0,101.5667,101.5667,101.4992,101.5281,14187.0
2022-11-14 14:05:00,105.3,105.42,105.25,105.37,18634.0,101.5281,101.6438,101.4799,101.5956,18634.0
2022-11-14 14:10:00,105.36,105.69,105.35,105.69,17585.0,101.586,101.9041,101.5763,101.9041,17585.0
2022-11-14 14:15:00,105.7,105.75,105.59,105.69,22211.0,101.9138,101.962,101.8077,101.9041,22211.0
2022-11-14 14:20:00,105.66,105.81,105.59,105.76,54712.0,101.8752,102.0198,101.8077,101.9716,54712.0
2022-11-14 14:25:00,105.75,105.87,105.68,105.75,110726.0,101.962,102.0777,101.8945,101.962,110726.0
2022-11-14 14:30:00,105.73,105.73,105.52,105.56,15269.0,101.9427,101.9427,101.7402,101.7788,15269.0
2022-11-14 14:35:00,105.48,105.49,105.13,105.13,31624.0,101.7017,101.7113,101.3642,101.3642,31624.0
2022-11-14 14:40:00,105.15,105.25,105.11,105.23,13362.0,101.3835,101.4799,101.3449,101.4606,13362.0
2022-11-14 14:45:00,105.25,105.26,104.97,105.01,16494.0,101.4799,101.4895,101.2099,101.2485,16494.0
2022-11-14 14:50:00,105.0,105.02,104.79,104.79,17093.0,101.2389,101.2581,101.0364,101.0364,17093.0
2022-11-14 14:55:00,104.8,104.98,104.78,104.94,13842.0,101.046,101.2196,101.0267,101.181,13842.0
2022-11-14 15:00:00,104.92,105.05,104.9,105.04,13561.0,101.1617,101.2871,101.1424,101.2774,13561.0
2022-11-14 15:05:00,105.03,105.07,104.84,104.84,12083.0,101.2678,101.3063,101.0846,101.0846,12083.0
2022-11-14 15:10:00,104.82,104.82,104.47,104.48,11135.0,101.0653,101.0653,100.7278,100.7375,11135.0
2022-11-14 15:15:00,104.47,104.57,104.42,104.54,15948.0,100.7278,100.8243,100.6796,100.7953,15948.0
2022-11-14 15:20:00,104.54,104.62,104.47,104.52,18547.0,100.7953,100.8725,100.7278,100.776,18547.0
2022-11-14 15:25:00,104.52,104.64,104.48,104.59,27276.0,100.776,100.8917,100.7375,100.8435,27276.0
2022-11-14 15:30:00,104.59,104.66,104.28,104.42,58510.0,100.8435,100.911,100.5446,100.6796,58510.0
2022-11-14 15:35:00,104.42,104.48,104.37,104.42,25633.0,100.6796,100.7375,100.6314,100.6796,25633.0
2022-11-14 15:40:00,104.42,104.44,104.25,104.29,32677.0,100.6796,100.6989,100.5157,100.5543,32677.0
2022-11-14 15:45:00,104.29,104.37,104.2,104.21,56638.0,100.5543,100.6314,100.4675,100.4772,56638.0
2022-11-14 15:50:00,104.14,104.22,103.92,103.94,86563.0,100.4097,100.4868,100.1975,100.2168,86563.0
2022-11-14 15:55:00,103.94,104.24,103.92,104.1,258240.0,100.2168,100.5061,100.1975,100.3711,258240.0
2022-11-15 09:30:00,105.23,105.8,105.15,105.51,48795.0,101.4606,102.0102,101.3835,101.7306,48795.0
2022-11-15 09:35:00,105.52,105.94,105.48,105.85,13948.0,101.7402,102.1452,101.7017,102.0584,13948.0
2022-11-15 09:40:00,105.82,106.04,105.42,105.79,17301.0,102.0295,102.2416,101.6438,102.0006,17301.0
2022-11-15 09:45:00,105.87,106.05,105.56,105.66,15592.0,102.0777,102.2512,101.7788,101.8752,15592.0
2022-11-15 09:50:00,105.65,105.98,105.6,105.76,16668.0,101.8656,102.1837,101.8174,101.9716,16668.0
2022-11-15 09:55:00,105.73,106.11,105.73,106.1,16342.0,101.9427,102.3091,101.9427,102.2995,16342.0
2022-11-15 10:00:00,106.1,106.22,105.94,106.11,20245.0,102.2995,102.4152,102.1452,102.3091,20245.0
2022-11-15 10:05:00,106.13,106.13,105.46,105.46,14315.0,102.3284,102.3284,101.6824,101.6824,14315.0
2022-11-15 10:10:00,105.49,105.61,105.41,105.48,14968.0,101.7113,101.827,101.6342,101.7017,14968.0
2022-11-15 10:15:00,105.48,105.57,105.19,105.22,19097.0,101.7017,101.7884,101.422,101.451,19097.0
2022-11-15 10:20:00,105.16,105.44,105.08,105.44,16730.0,101.3931,101.6631,101.316,101.6631,16730.0
2022-11-15 10:25:00,105.44,105.53,105.23,105.26,20029.0,101.6631,101.7499,101.4606,101.4895,20029.0
2022-11-15 10:30:00,105.27,105.27,105.05,105.2,15387.0,101.4992,101.4992,101.2871,101.4317,15387.0
2022-11-15 10:35:00,105.2,105.23,104.9,105.02,14818.0,101.4317,101.4606,101.1424,101.2581,14818.0
2022-11-15 10:40:00,104.98,105.18,104.86,105.06,20411.0,101.2196,101.4124,101.1039,101.2967,20411.0
2022-11-15 10:45:00,105.07,105.13,104.77,104.9,21440.0,101.3063,101.3642,101.0171,101.1424,21440.0
2022-11-15 10:50:00,104.88,104.91,104.68,104.91,19567.0,101.1232,101.1521,100.9303,101.1521,19567.0
2022-11-15 10:55:00,104.93,105.12,104.93,104.96,20466.0,101.1714,101.3546,101.1714,101.2003,20466.0
2022-11-15 11:00:00,104.88,104.92,104.62,104.85,9859.0,101.1232,101.1617,100.8725,101.0942,9859.0
2022-11-15 11:05:00,104.83,104.9,104.75,104.76,12916.0,101.0749,101.1424,100.9978,101.0075,12916.0
2022-11-15 11:10:00,104.72,104.88,104.66,104.78,10788.0,100.9689,101.1232,100.911,101.0267,10788.0
2022-11-15 11:15:00,104.8,104.88,104.62,104.66,10051.0,101.046,101.1232,100.8725,100.911,10051.0
2022-11-15 11:20:00,104.66,104.74,104.62,104.69,12564.0,100.911,100.9882,100.8725,100.94,12564.0
2022-11-15 11:25:00,104.71,104.87,104.64,104.66,13150.0,100.9592,101.1135,100.8917,100.911,13150.0
2022-11-15 11:30:00,104.7,105.06,104.7,104.98,15689.0,100.9496,101.2967,100.9496,101.2196,15689.0
2022-11-15 11:35:00,104.97,105.0,104.84,104.84,23571.0,101.2099,101.2389,101.0846,101.0846,23571.0
2022-11-15 11:40:00,104.84,104.96,104.83,104.83,15053.0,101.0846,101.2003,101.0749,101.0749,15053.0
2022-11-15 11:45:00,104.83,105.04,104.78,105.0,43637.0,101.0749,101.2774,101.0267,101.2389,43637.0
2022-11-15 11:50:00,104.97,105.01,104.83,104.95,65101.0,101.2099,101.2485,101.0749,101.1906,65101.0
2022-11-15 11:55:00,104.95,105.25,104.94,105.2,20449.0,101.1906,101.4799,101.181,101.4317,20449.0
2022-11-15 12:00:00,105.21,105.21,104.69,104.81,7513.0,101.4413,101.4413,100.94,101.0557,7513.0
2022-11-15 12:05:00,104.78,104.9,104.7,104.74,23491.0,101.0267,101.1424,100.9496,100.9882,23491.0
2022-11-15 12:10:00,104.7,105.0,104.69,104.88,35182.0,100.9496,101.2389,100.94,101.1232,35182.0
2022-11-15 12:15:00,104.87,104.92,104.8,104.83,18840.0,101.1135,101.1617,101.046,101.0749,18840.0
2022-11-15 12:20:00,104.8,104.83,104.64,104.64,9337.0,101.046,101.0749,100.8917,100.8917,9337.0
2022-11-15 12:25:00,104.62,104.62,104.48,104.48,10333.0,100.8725,100.8725,100.7375,100.7375,10333.0
2022-11-15 12:30:00,104.48,104.57,104.42,104.54,12147.0,100.7375,100.8243,100.6796,100.7953,12147.0
2022-11-15 12:35:00,104.53,104.53,104.17,104.17,20526.0,100.7857,100.7857,100.4386,100.4386,20526.0
2022-11-15 12:40:00,104.15,104.32,104.11,104.11,19696.0,100.4193,100.5832,100.3807,100.3807,19696.0
2022-11-15 12:45:00,104.15,104.35,104.06,104.35,11493.0,100.4193,100.6121,100.3325,100.6121,11493.0
2022-11-15 12:50:00,104.34,104.52,104.33,104.52,20029.0,100.6025,100.776,100.5929,100.776,20029.0
2022-11-15 12:55:00,104.51,104.57,104.47,104.55,18711.0,100.7664,100.8243,100.7278,100.805,18711.0
2022-11-15 13:00:00,104.57,104.61,104.46,104.59,20189.0,100.8243,100.8628,100.7182,100.8435,20189.0
2022-11-15 13:05:00,104.58,104.64,104.54,104.54,7667.0,100.8339,100.8917,100.7953,100.7953,7667.0
2022-11-15 13:10:00,104.53,104.67,104.51,104.55,11147.0,100.7857,100.9207,100.7664,100.805,11147.0
2022-11-15 13:15:00,104.52,104.52,104.11,104.11,11465.0,100.776,100.776,100.3807,100.3807,11465.0
2022-11-15 13:20:00,104.11,104.13,103.95,104.13,39885.0,100.3807,100.4,100.2265,100.4,39885.0
2022-11-15 13:25:00,104.16,104.24,103.76,103.9,14239.0,100.4289,100.5061,100.0433,100.1783,14239.0
2022-11-15 13:30:00,103.96,104.07,103.86,103.94,26260.0,100.2361,100.3422,100.1397,100.2168,26260.0
2022-11-15 13:35:00,103.97,104.19,103.75,103.83,24692.0,100.2457,100.4579,100.0336,100.1108,24692.0
2022-11-15 13:40:00,103.84,104.09,103.57,104.01,19465.0,100.1204,100.3615,99.8601,100.2843,19465.0
2022-11-15 13:45:00,104.02,104.12,103.86,103.86,35829.0,100.294,100.3904,100.1397,100.1397,35829.0
2022-11-15 13:50:00,103.91,104.2,103.86,104.19,9021.0,100.1879,100.4675,100.1397,100.4579,9021.0
2022-11-15 13:55:00,104.23,104.25,104.03,104.15,9912.0,100.4964,100.5157,100.3036,100.4193,9912.0
2022-11-15 14:00:00,104.08,104.2,103.86,103.87,36714.0,100.3518,100.4675,100.1397,100.1493,36714.0
2022-11-15 14:05:00,103.92,104.17,103.91,104.13,12142.0,100.1975,100.4386,100.1879,100.4,12142.0
2022-11-15 14:10:00,104.19,104.68,104.19,104.37,13558.0,100.4579,100.9303,100.4579,100.6314,13558.0
2022-11-15 14:15:00,104.28,104.54,104.22,104.45,10387.0,100.5446,100.7953,100.4868,100.7086,10387.0
2022-11-15 14:20:00,104.48,104.78,104.48,104.74,10135.0,100.7375,101.0267,100.7375,100.9882,10135.0
2022-11-15 14:25:00,104.72,104.79,104.54,104.66,10318.0,100.9689,101.0364,100.7953,100.911,10318.0
2022-11-15 14:30:00,104.68,104.77,104.56,104.56,9366.0,100.9303,101.0171,100.8146,100.8146,9366.0
2022-11-15 14:35:00,104.52,104.71,104.47,104.61,10269.0,100.776,100.9592,100.7278,100.8628,10269.0
2022-11-15 14:40:00,104.61,104.74,104.57,104.61,11866.0,100.8628,100.9882,100.8243,100.8628,11866.0
2022-11-15 14:45:00,104.62,104.7,104.49,104.51,12347.0,100.8725,100.9496,100.7471,100.7664,12347.0
2022-11-15 14:50:00,104.51,104.61,104.45,104.58,13937.0,100.7664,100.8628,100.7086,100.8339,13937.0
2022-11-15 14:55:00,104.57,104.92,104.56,104.79,12734.0,100.8243,101.1617,100.8146,101.0364,12734.0
2022-11-15 15:00:00,104.75,105.03,104.75,104.94,34145.0,100.9978,101.2678,100.9978,101.181,34145.0
2022-11-15 15:05:00,104.94,104.95,104.74,104.74,40594.0,101.181,101.1906,100.9882,100.9882,40594.0
2022-11-15 15:10:00,104.74,104.84,104.67,104.68,11533.0,100.9882,101.0846,100.9207,100.9303,11533.0
2022-11-15 15:15:00,104.7,104.83,104.66,104.7,14413.0,100.9496,101.0749,100.911,100.9496,14413.0
2022-11-15 15:20:00,104.64,104.82,104.62,104.79,10733.0,100.8917,101.0653,100.8725,101.0364,10733.0
2022-11-15 15:25:00,104.76,104.82,104.72,104.82,22672.0,101.0075,101.0653,100.9689,101.0653,22672.0
2022-11-15 15:30:00,104.81,104.84,104.64,104.68,37570.0,101.0557,101.0846,100.8917,100.9303,37570.0
2022-11-15 15:35:00,104.7,104.92,104.7,104.89,14245.0,100.9496,101.1617,100.9496,101.1328,14245.0
2022-11-15 15:40:00,104.87,105.04,104.86,105.04,19146.0,101.1135,101.2774,101.1039,101.2774,19146.0
2022-11-15 15:45:00,105.01,105.02,104.85,104.94,34846.0,101.2485,101.2581,101.0942,101.181,34846.0
2022-11-15 15:50:00,104.95,104.98,104.75,104.86,58034.0,101.1906,101.2196,100.9978,101.1039,58034.0
2022-11-15 15:55:00,104.88,105.07,104.88,105.04,135596.0,101.1232,101.3063,101.1232,101.2774,135596.0
2022-11-16 09:30:00,105.05,105.8,104.64,105.77,57803.0,101.2871,102.0102,100.8917,101.9813,57803.0
2022-11-16 09:35:00,105.59,105.8,105.36,105.71,11283.0,101.8077,102.0102,101.586,101.9234,11283.0
2022-11-16 09:40:00,105.43,105.64,105.23,105.64,11709.0,101.6535,101.8559,101.4606,101.8559,11709.0
2022-11-16 09:45:00,105.63,105.93,105.61,105.66,11977.0,101.8463,102.1355,101.827,101.8752,11977.0
2022-11-16 09:50:00,105.58,105.81,105.49,105.79,15952.0,101.7981,102.0198,101.7113,102.0006,15952.0
2022-11-16 09:55:00,105.85,105.86,105.61,105.83,13787.0,102.0584,102.068,101.827,102.0391,13787.0
2022-11-16 10:00:00,105.83,105.87,105.65,105.79,20860.0,102.0391,102.0777,101.8656,102.0006,20860.0
2022-11-16 10:05:00,105.77,105.79,105.17,105.21,13901.0,101.9813,102.0006,101.4028,101.4413,13901.0
2022-11-16 10:10:00,105.23,105.36,105.15,105.19,23725.0,101.4606,101.586,101.3835,101.422,23725.0
2022-11-16 10:15:00,105.13,105.45,105.13,105.44,9234.0,101.3642,101.6727,101.3642,101.6631,9234.0
2022-11-16 10:20:00,105.46,105.74,105.42,105.72,13345.0,101.6824,101.9523,101.6438,101.9331,13345.0
2022-11-16 10:25:00,105.75,105.82,105.51,105.54,10923.0,101.962,102.0295,101.7306,101.7595,10923.0
2022-11-16 10:30:00,105.55,105.75,105.46,105.61,10462.0,101.7692,101.962,101.6824,101.827,10462.0
2022-11-16 10:35:00,105.61,105.63,105.34,105.34,14860.0,101.827,101.8463,101.5667,101.5667,14860.0
2022-11-16 10:40:00,105.34,105.5,105.27,105.42,11986.0,101.5667,101.7209,101.4992,101.6438,11986.0
2022-11-16 10:45:00,105.42,105.58,105.39,105.54,8638.0,101.6438,101.7981,101.6149,101.7595,8638.0
2022-11-16 10:50:00,105.54,105.54,105.22,105.22,15648.0,101.7595,101.7595,101.451,101.451,15648.0
2022-11-16 10:55:00,105.23,105.49,105.23,105.44,6389.0,101.4606,101.7113,101.4606,101.6631,6389.0
2022-11-16 11:00:00,105.41,105.49,105.31,105.31,5398.0,101.6342,101.7113,101.5377,101.5377,5398.0
2022-11-16 11:05:00,105.31,105.41,105.25,105.26,6867.0,101.5377,101.6342,101.4799,101.4895,6867.0
2022-11-16 11:10:00,105.25,105.34,105.15,105.32,6943.0,101.4799,101.5667,101.3835,101.5474,6943.0
2022-11-16 11:15:00,105.29,105.52,105.29,105.52,9613.0,101.5185,101.7402,101.5185,101.7402,9613.0
2022-11-16 11:20:00,105.49,105.58,105.25,105.31,18938.0,101.7113,101.7981,101.4799,101.5377,18938.0
2022-11-16 11:25:00,105.3,105.37,105.21,105.34,6637.0,101.5281,101.5956,101.4413,101.5667,6637.0
2022-11-16 11:30:00,105.29,105.4,105.23,105.38,6725.0,101.5185,101.6245,101.4606,101.6052,6725.0
2022-11-16 11:35:00,105.32,105.43,105.3,105.43,6329.0,101.5474,101.6535,101.5281,101.6535,6329.0
2022-11-16 11:40:00,105.41,105.56,105.4,105.56,3146.0,101.6342,101.7788,101.6245,101.7788,3146.0
2022-11-16 11:45:00,105.55,105.77,105.52,105.74,7715.0,101.7692,101.9813,101.7402,101.9523,7715.0
2022-11-16 11:50:00,105.68,105.82,105.64,105.81,8838.0,101.8945,102.0295,101.8559,102.0198,8838.0
2022-11-16 11:55:00,105.86,105.91,105.8,105.89,5332.0,102.068,102.1163,102.0102,102.097,5332.0
2022-11-16 12:00:00,105.9,105.93,105.83,105.91,12416.0,102.1066,102.1355,102.0391,102.1163,12416.0
2022-11-16 12:05:00,105.89,105.92,105.82,105.91,10552.0,102.097,102.1259,102.0295,102.1163,10552.0
2022-11-16 12:10:00,105.9,105.91,105.5,105.54,17503.0,102.1066,102.1163,101.7209,101.7595,17503.0
2022-11-16 12:15:00,105.52,105.65,105.46,105.51,11267.0,101.7402,101.8656,101.6824,101.7306,11267.0
2022-11-16 12:20:00,105.55,105.59,104.94,105.1,57013.0,101.7692,101.8077,101.181,101.3353,57013.0
2022-11-16 12:25:00,105.11,105.28,105.1,105.25,42093.0,101.3449,101.5088,101.3353,101.4799,42093.0
2022-11-16 12:30:00,105.25,105.26,105.05,105.13,12036.0,101.4799,101.4895,101.2871,101.3642,12036.0
2022-11-16 12:35:00,105.13,105.13,105.01,105.06,13061.0,101.3642,101.3642,101.2485,101.2967,13061.0
2022-11-16 12:40:00,105.08,105.15,105.05,105.12,18847.0,101.316,101.3835,101.2871,101.3546,18847.0
2022-11-16 12:45:00,105.12,105.28,105.06,105.11,22444.0,101.3546,101.5088,101.2967,101.3449,22444.0
2022-11-16 12:50:00,105.12,105.25,105.05,105.05,6211.0,101.3546,101.4799,101.2871,101.2871,6211.0
2022-11-16 12:55:00,105.05,105.08,104.94,104.96,4883.0,101.2871,101.316,101.181,101.2003,4883.0
2022-11-16 13:00:00,105.01,105.01,104.85,104.97,8098.0,101.2485,101.2485,101.0942,101.2099,8098.0
2022-11-16 13:05:00,104.96,104.99,104.53,104.6,18309.0,101.2003,101.2292,100.7857,100.8532,18309.0
2022-11-16 13:10:00,104.6,104.63,104.44,104.54,20258.0,100.8532,100.8821,100.6989,100.7953,20258.0
2022-11-16 13:15:00,104.58,104.62,104.55,104.56,6027.0,100.8339,100.8725,100.805,100.8146,6027.0
2022-11-16 13:20:00,104.53,104.61,104.53,104.57,16894.0,100.7857,100.8628,100.7857,100.8243,16894.0
2022-11-16 13:25:00,104.57,104.61,104.52,104.53,12318.0,100.8243,100.8628,100.776,100.7857,12318.0
2022-11-16 13:30:00,104.55,104.58,104.42,104.42,12503.0,100.805,100.8339,100.6796,100.6796,12503.0
2022-11-16 13:35:00,104.44,104.56,104.44,104.47,13271.0,100.6989,100.8146,100.6989,100.7278,13271.0
2022-11-16 13:40:00,104.48,104.48,104.22,104.29,46131.0,100.7375,100.7375,100.4868,100.5543,46131.0
2022-11-16 13:45:00,104.28,104.3,104.02,104.09,24244.0,100.5446,100.5639,100.294,100.3615,24244.0
2022-11-16 13:50:00,104.09,104.11,104.02,104.06,14411.0,100.3615,100.3807,100.294,100.3325,14411.0
2022-11-16 13:55:00,104.06,104.14,104.02,104.1,14183.0,100.3325,100.4097,100.294,100.3711,14183.0
2022-11-16 14:00:00,104.11,104.22,104.09,104.11,14788.0,100.3807,100.4868,100.3615,100.3807,14788.0
2022-11-16 14:05:00,104.14,104.14,104.04,104.09,13422.0,100.4097,100.4097,100.3132,100.3615,13422.0
2022-11-16 14:10:00,104.1,104.1,104.0,104.02,16788.0,100.3711,100.3711,100.2747,100.294,16788.0
2022-11-16 14:15:00,104.02,104.09,103.98,104.08,9337.0,100.294,100.3615,100.2554,100.3518,9337.0
2022-11-16 14:20:00,104.08,104.14,104.05,104.14,11657.0,100.3518,100.4097,100.3229,100.4097,11657.0
2022-11-16 14:25:00,104.16,104.17,104.09,104.11,10489.0,100.4289,100.4386,100.3615,100.3807,10489.0
2022-11-16 14:30:00,104.13,104.13,103.68,103.75,17397.0,100.4,100.4,99.9661,100.0336,17397.0
2022-11-16 14:35:00,103.79,103.96,103.74,103.88,10596.0,100.0722,100.2361,100.024,100.159,10596.0
2022-11-16 14:40:00,103.88,103.93,103.86,103.87,9012.0,100.159,100.2072,100.1397,100.1493,9012.0
2022-11-16 14:45:00,103.89,103.91,103.79,103.8,8672.0,100.1686,100.1879,100.0722,100.0818,8672.0
2022-11-16 14:50:00,103.8,103.9,103.8,103.9,10236.0,100.0818,100.1783,100.0818,100.1783,10236.0
2022-11-16 14:55:00,103.9,103.91,103.83,103.85,6619.0,100.1783,100.1879,100.1108,100.13,6619.0
2022-11-16 15:00:00,103.85,103.94,103.76,103.77,11488.0,100.13,100.2168,100.0433,100.0529,11488.0
2022-11-16 15:05:00,103.77,103.81,103.57,103.65,9206.0,100.0529,100.0915,99.8601,99.9372,9206.0
2022-11-16 15:10:00,103.65,103.69,103.63,103.69,3603.0,99.9372,99.9758,99.9179,99.9758,3603.0
2022-11-16 15:15:00,103.7,103.72,103.56,103.56,12082.0,99.9854,100.0047,99.8504,99.8504,12082.0
2022-11-16 15:20:00,103.56,103.8,103.56,103.8,11605.0,99.8504,100.0818,99.8504,100.0818,11605.0
2022-11-16 15:25:00,103.8,103.89,103.8,103.83,10122.0,100.0818,100.1686,100.0818,100.1108,10122.0
2022-11-16 15:30:00,103.82,103.92,103.81,103.84,16062.0,100.1011,100.1975,100.0915,100.1204,16062.0
2022-11-16 15:35:00,103.85,103.93,103.83,103.86,10949.0,100.13,100.2072,100.1108,100.1397,10949.0
2022-11-16 15:40:00,103.85,104.1,103.84,104.09,16119.0,100.13,100.3711,100.1204,100.3615,16119.0
2022-11-16 15:45:00,104.08,104.09,104.0,104.07,26248.0,100.3518,100.3615,100.2747,100.3422,26248.0
2022-11-16 15:50:00,104.06,104.12,103.97,104.06,44823.0,100.3325,100.3904,100.2457,100.3325,44823.0
2022-11-16 15:55:00,104.05,104.06,103.93,104.02,114057.0,100.3229,100.3325,100.2072,100.294,114057.0
2022-11-17 09:30:00,103.58,103.95,103.26,103.75,49059.0,99.8697,100.2265,99.5612,100.0336,49059.0
2022-11-17 09:35:00,103.76,103.97,103.09,103.73,19771.0,100.0433,100.2457,99.3973,100.0143,19771.0
2022-11-17 09:40:00,103.64,103.91,103.54,103.63,17332.0,99.9276,100.1879,99.8312,99.9179,17332.0
2022-11-17 09:45:00,103.62,104.09,103.6,103.78,36928.0,99.9083,100.3615,99.889,100.0626,36928.0
2022-11-17 09:50:00,103.82,104.14,103.78,104.13,11954.0,100.1011,100.4097,100.0626,100.4,11954.0
2022-11-17 09:55:00,104.12,104.21,104.04,104.14,19929.0,100.3904,100.4772,100.3132,100.4097,19929.0
2022-11-17 10:00:00,104.14,104.34,103.87,104.27,38855.0,100.4097,100.6025,100.1493,100.535,38855.0
2022-11-17 10:05:00,104.27,104.57,104.26,104.41,24676.0,100.535,100.8243,100.5254,100.67,24676.0
2022-11-17 10:10:00,104.38,104.58,104.21,104.23,22954.0,100.6411,100.8339,100.4772,100.4964,22954.0
2022-11-17 10:15:00,104.26,104.39,104.03,104.38,18042.0,100.5254,100.6507,100.3036,100.6411,18042.0
2022-11-17 10:20:00,104.42,104.55,104.03,104.27,25802.0,100.6796,100.805,100.3036,100.535,25802.0
2022-11-17 10:25:00,104.21,104.23,103.87,103.9,13395.0,100.4772,100.4964,100.1493,100.1783,13395.0
2022-11-17 10:30:00,103.95,104.02,103.83,104.0,13024.0,100.2265,100.294,100.1108,100.2747,13024.0
2022-11-17 10:35:00,103.98,104.03,103.73,103.73,14716.0,100.2554,100.3036,100.0143,100.0143,14716.0
2022-11-17 10:40:00,103.78,103.85,103.7,103.74,22571.0,100.0626,100.13,99.9854,100.024,22571.0
2022-11-17 10:45:00,103.75,103.82,103.59,103.62,8267.0,100.0336,100.1011,99.8794,99.9083,8267.0
2022-11-17 10:50:00,103.59,103.6,103.44,103.56,20010.0,99.8794,99.889,99.7347,99.8504,20010.0
2022-11-17 10:55:00,103.61,103.61,103.37,103.38,4766.0,99.8986,99.8986,99.6672,99.6769,4766.0
2022-11-17 11:00:00,103.35,103.42,103.18,103.21,7305.0,99.648,99.7155,99.484,99.513,7305.0
2022-11-17 11:05:00,103.2,103.26,103.03,103.03,7198.0,99.5033,99.5612,99.3394,99.3394,7198.0
2022-11-17 11:10:00,103.04,103.05,102.79,103.05,15990.0,99.3491,99.3587,99.108,99.3587,15990.0
2022-11-17 11:15:00,103.05,103.11,102.88,102.91,8996.0,99.3587,99.4166,99.1948,99.2237,8996.0
2022-11-17 11:20:00,102.91,102.91,102.74,102.79,16362.0,99.2237,99.2237,99.0598,99.108,16362.0
2022-11-17 11:25:00,102.81,102.9,102.68,102.83,17743.0,99.1273,99.2141,99.002,99.1466,17743.0
2022-11-17 11:30:00,102.83,102.94,102.76,102.88,21851.0,99.1466,99.2526,99.0791,99.1948,21851.0
2022-11-17 11:35:00,102.87,102.89,102.64,102.64,13262.0,99.1852,99.2044,98.9634,98.9634,13262.0
2022-11-17 11:40:00,102.65,102.67,102.55,102.59,10746.0,98.973,98.9923,98.8766,98.9152,10746.0
2022-11-17 11:45:00,102.58,102.62,102.48,102.62,11666.0,98.9055,98.9441,98.8091,98.9441,11666.0
2022-11-17 11:50:00,102.63,102.92,102.63,102.9,7761.0,98.9537,99.2334,98.9537,99.2141,7761.0
2022-11-17 11:55:00,102.92,103.29,102.9,103.24,17329.0,99.2334,99.5901,99.2141,99.5419,17329.0
2022-11-17 12:00:00,103.29,103.47,103.29,103.44,9269.0,99.5901,99.7637,99.5901,99.7347,9269.0
2022-11-17 12:05:00,103.44,103.54,103.43,103.53,10448.0,99.7347,99.8312,99.7251,99.8215,10448.0
2022-11-17 12:10:00,103.51,103.56,103.43,103.45,7024.0,99.8022,99.8504,99.7251,99.7444,7024.0
2022-11-17 12:15:00,103.44,103.69,103.42,103.66,8205.0,99.7347,99.9758,99.7155,99.9469,8205.0
2022-11-17 12:20:00,103.65,103.67,103.54,103.56,8735.0,99.9372,99.9565,99.8312,99.8504,8735.0
2022-11-17 12:25:00,103.59,103.62,103.54,103.58,8711.0,99.8794,99.9083,99.8312,99.8697,8711.0
2022-11-17 12:30:00,103.58,103.67,103.54,103.55,9383.0,99.8697,99.9565,99.8312,99.8408,9383.0
2022-11-17 12:35:00,103.55,103.63,103.54,103.63,7639.0,99.8408,99.9179,99.8312,99.9179,7639.0
2022-11-17 12:40:00,103.64,103.81,103.64,103.81,14990.0,99.9276,100.0915,99.9276,100.0915,14990.0
2022-11-17 12:45:00,103.78,103.79,103.67,103.7,10730.0,100.0626,100.0722,99.9565,99.9854,10730.0
2022-11-17 12:50:00,103.67,103.97,103.67,103.97,9033.0,99.9565,100.2457,99.9565,100.2457,9033.0
2022-11-17 12:55:00,103.95,104.0,103.91,103.91,7329.0,100.2265,100.2747,100.1879,100.1879,7329.0
2022-11-17 13:00:00,103.91,104.02,103.88,103.95,6567.0,100.1879,100.294,100.159,100.2265,6567.0
2022-11-17 13:05:00,103.95,104.03,103.9,103.92,7351.0,100.2265,100.3036,100.1783,100.1975,7351.0
2022-11-17 13:10:00,103.92,104.09,103.91,103.96,11395.0,100.1975,100.3615,100.1879,100.2361,11395.0
2022-11-17 13:15:00,103.97,104.12,103.95,104.12,8009.0,100.2457,100.3904,100.2265,100.3904,8009.0
2022-11-17 13:20:00,104.13,104.13,104.0,104.05,4614.0,100.4,100.4,100.2747,100.3229,4614.0
2022-11-17 13:25:00,104.04,104.07,103.99,104.07,3846.0,100.3132,100.3422,100.265,100.3422,3846.0
2022-11-17 13:30:00,104.09,104.09,103.97,104.02,8932.0,100.3615,100.3615,100.2457,100.294,8932.0
2022-11-17 13:35:00,104.0,104.08,103.99,104.06,4773.0,100.2747,100.3518,100.265,100.3325,4773.0
2022-11-17 13:40:00,104.06,104.2,104.04,104.19,9208.0,100.3325,100.4675,100.3132,100.4579,9208.0
2022-11-17 13:45:00,104.18,104.18,104.0,104.01,6875.0,100.4482,100.4482,100.2747,100.2843,6875.0
2022-11-17 13:50:00,104.03,104.03,103.9,103.95,9539.0,100.3036,100.3036,100.1783,100.2265,9539.0
2022-11-17 13:55:00,103.94,104.09,103.92,104.08,10876.0,100.2168,100.3615,100.1975,100.3518,10876.0
2022-11-17 14:00:00,104.07,104.18,104.06,104.09,6261.0,100.3422,100.4482,100.3325,100.3615,6261.0
2022-11-17 14:05:00,104.06,104.08,103.98,103.98,4648.0,100.3325,100.3518,100.2554,100.2554,4648.0
2022-11-17 14:10:00,103.95,103.98,103.9,103.96,8865.0,100.2265,100.2554,100.1783,100.2361,8865.0
2022-11-17 14:15:00,103.94,103.96,103.78,103.81,8064.0,100.2168,100.2361,100.0626,100.0915,8064.0
2022-11-17 14:20:00,103.82,103.82,103.71,103.78,6883.0,100.1011,100.1011,99.9951,100.0626,6883.0
2022-11-17 14:25:00,103.77,103.88,103.75,103.83,13982.0,100.0529,100.159,100.0336,100.1108,13982.0
2022-11-17 14:30:00,103.84,103.92,103.81,103.85,8280.0,100.1204,100.1975,100.0915,100.13,8280.0
2022-11-17 14:35:00,103.87,103.88,103.79,103.88,9700.0,100.1493,100.159,100.0722,100.159,9700.0
2022-11-17 14:40:00,103.86,103.93,103.78,103.85,12232.0,100.1397,100.2072,100.0626,100.13,12232.0
2022-11-17 14:45:00,103.86,103.94,103.8,103.92,6337.0,100.1397,100.2168,100.0818,100.1975,6337.0
2022-11-17 14:50:00,103.92,104.01,103.87,103.99,16990.0,100.1975,100.2843,100.1493,100.265,16990.0
2022-11-17 14:55:00,103.99,103.99,103.89,103.95,11450.0,100.265,100.265,100.1686,100.2265,11450.0
2022-11-17 15:00:00,103.93,103.96,103.85,103.88,14145.0,100.2072,100.2361,100.13,100.159,14145.0
2022-11-17 15:05:00,103.85,103.97,103.84,103.9,13180.0,100.13,100.2457,100.1204,100.1783,13180.0
2022-11-17 15:10:00,103.89,103.9,103.81,103.83,12878.0,100.1686,100.1783,100.0915,100.1108,12878.0
2022-11-17 15:15:00,103.83,103.83,103.66,103.73,12496.0,100.1108,100.1108,99.9469,100.0143,12496.0
2022-11-17 15:20:00,103.73,103.82,103.67,103.79,20597.0,100.0143,100.1011,99.9565,100.0722,20597.0
2022-11-17 15:25:00,103.79,103.87,103.75,103.87,17573.0,100.0722,100.1493,100.0336,100.1493,17573.0
2022-11-17 15:30:00,103.87,103.91,103.83,103.9,16108.0,100.1493,100.1879,100.1108,100.1783,16108.0
2022-11-17 15:35:00,103.9,103.9,103.7,103.7,18386.0,100.1783,100.1783,99.9854,99.9854,18386.0
2022-11-17 15:40:00,103.67,103.8,103.67,103.77,26065.0,99.9565,100.0818,99.9565,100.0529,26065.0
2022-11-17 15:45:00,103.77,104.04,103.77,103.99,37165.0,100.0529,100.3132,100.0529,100.265,37165.0
2022-11-17 15:50:00,103.99,104.01,103.79,103.88,41601.0,100.265,100.2843,100.0722,100.159,41601.0
2022-11-17 15:55:00,103.88,104.13,103.72,104.05,146796.0,100.159,100.4,100.0047,100.3229,146796.0
2022-11-18 09:30:00,105.43,105.57,104.56,104.71,81287.0,101.6535,101.7884,100.8146,100.9592,81287.0
2022-11-18 09:35:00,104.64,104.9,104.37,104.4,4267.0,100.8917,101.1424,100.6314,100.6603,4267.0
2022-11-18 09:40:00,104.42,104.5,104.2,104.34,17341.0,100.6796,100.7568,100.4675,100.6025,17341.0
2022-11-18 09:45:00,104.3,104.32,104.06,104.11,4425.0,100.5639,100.5832,100.3325,100.3807,4425.0
2022-11-18 09:50:00,104.08,104.55,104.08,104.53,35989.0,100.3518,100.805,100.3518,100.7857,35989.0
2022-11-18 09:55:00,104.54,104.59,104.3,104.33,9545.0,100.7953,100.8435,100.5639,100.5929,9545.0
2022-11-18 10:00:00,104.44,104.44,104.15,104.26,27657.0,100.6989,100.6989,100.4193,100.5254,27657.0
2022-11-18 10:05:00,104.23,104.27,104.04,104.14,4471.0,100.4964,100.535,100.3132,100.4097,4471.0
2022-11-18 10:10:00,104.13,104.13,103.9,103.9,7232.0,100.4,100.4,100.1783,100.1783,7232.0
2022-11-18 10:15:00,103.96,104.15,103.94,103.97,4055.0,100.2361,100.4193,100.2168,100.2457,4055.0
2022-11-18 10:20:00,103.93,104.14,103.88,103.88,6363.0,100.2072,100.4097,100.159,100.159,6363.0
2022-11-18 10:25:00,103.92,103.95,103.68,103.82,6048.0,100.1975,100.2265,99.9661,100.1011,6048.0
2022-11-18 10:30:00,103.89,103.96,103.78,103.85,6763.0,100.1686,100.2361,100.0626,100.13,6763.0
2022-11-18 10:35:00,103.81,104.01,103.71,103.96,5053.0,100.0915,100.2843,99.9951,100.2361,5053.0
2022-11-18 10:40:00,103.9,104.07,103.86,103.96,7002.0,100.1783,100.3422,100.1397,100.2361,7002.0
2022-11-18 10:45:00,103.89,104.25,103.82,104.25,16898.0,100.1686,100.5157,100.1011,100.5157,16898.0
2022-11-18 10:50:00,104.23,104.23,104.14,104.22,13146.0,100.4964,100.4964,100.4097,100.4868,13146.0
2022-11-18 10:55:00,104.18,104.18,103.69,103.77,5729.0,100.4482,100.4482,99.9758,100.0529,5729.0
2022-11-18 11:00:00,103.77,103.85,103.71,103.71,3045.0,100.0529,100.13,99.9951,99.9951,3045.0
2022-11-18 11:05:00,103.73,103.9,103.7,103.88,10341.0,100.0143,100.1783,99.9854,100.159,10341.0
2022-11-18 11:10:00,103.88,104.05,103.85,104.04,6356.0,100.159,100.3229,100.13,100.3132,6356.0
2022-11-18 11:15:00,104.04,104.14,103.97,104.12,13047.0,100.3132,100.4097,100.2457,100.3904,13047.0
2022-11-18 11:20:00,104.14,104.23,104.12,104.14,12697.0,100.4097,100.4964,100.3904,100.4097,12697.0
2022-11-18 11:25:00,104.14,104.2,104.08,104.08,8315.0,100.4097,100.4675,100.3518,100.3518,8315.0
2022-11-18 11:30:00,104.07,104.21,104.05,104.12,6808.0,100.3422,100.4772,100.3229,100.3904,6808.0
2022-11-18 11:35:00,104.14,104.14,103.93,103.94,3723.0,100.4097,100.4097,100.2072,100.2168,3723.0
2022-11-18 11:40:00,103.93,103.97,103.84,103.92,4916.0,100.2072,100.2457,100.1204,100.1975,4916.0
2022-11-18 11:45:00,103.91,103.96,103.81,103.87,10048.0,100.1879,100.2361,100.0915,100.1493,10048.0
2022-11-18 11:50:00,103.88,103.89,103.71,103.76,6078.0,100.159,100.1686,99.9951,100.0433,6078.0
2022-11-18 11:55:00,103.78,103.92,103.76,103.87,5951.0,100.0626,100.1975,100.0433,100.1493,5951.0
2022-11-18 12:00:00,103.89,103.96,103.87,103.88,3364.0,100.1686,100.2361,100.1493,100.159,3364.0
2022-11-18 12:05:00,103.89,103.91,103.66,103.69,7214.0,100.1686,100.1879,99.9469,99.9758,7214.0
2022-11-18 12:10:00,103.68,103.75,103.65,103.73,3750.0,99.9661,100.0336,99.9372,100.0143,3750.0
2022-11-18 12:15:00,103.73,103.74,103.37,103.4,9223.0,100.0143,100.024,99.6672,99.6962,9223.0
2022-11-18 12:20:00,103.35,103.43,103.33,103.35,3905.0,99.648,99.7251,99.6287,99.648,3905.0
2022-11-18 12:25:00,103.34,103.57,103.34,103.57,5130.0,99.6383,99.8601,99.6383,99.8601,5130.0
2022-11-18 12:30:00,103.57,103.61,103.51,103.61,3411.0,99.8601,99.8986,99.8022,99.8986,3411.0
2022-11-18 12:35:00,103.58,103.63,103.55,103.63,3296.0,99.8697,99.9179,99.8408,99.9179,3296.0
2022-11-18 12:40:00,103.63,103.63,103.54,103.55,2231.0,99.9179,99.9179,99.8312,99.8408,2231.0
2022-11-18 12:45:00,103.54,103.54,103.39,103.39,3108.0,99.8312,99.8312,99.6865,99.6865,3108.0
2022-11-18 12:50:00,103.39,103.44,103.22,103.32,3508.0,99.6865,99.7347,99.5226,99.619,3508.0
2022-11-18 12:55:00,103.29,103.37,103.29,103.34,3328.0,99.5901,99.6672,99.5901,99.6383,3328.0
2022-11-18 13:00:00,103.36,103.4,103.32,103.4,2523.0,99.6576,99.6962,99.619,99.6962,2523.0
2022-11-18 13:05:00,103.32,103.53,103.32,103.5,2605.0,99.619,99.8215,99.619,99.7926,2605.0
2022-11-18 13:10:00,103.5,103.59,103.47,103.53,5556.0,99.7926,99.8794,99.7637,99.8215,5556.0
2022-11-18 13:15:00,103.53,103.53,103.41,103.5,7422.0,99.8215,99.8215,99.7058,99.7926,7422.0
2022-11-18 13:20:00,103.5,103.74,103.49,103.72,11159.0,99.7926,100.024,99.7829,100.0047,11159.0
2022-11-18 13:25:00,103.73,103.78,103.65,103.77,3444.0,100.0143,100.0626,99.9372,100.0529,3444.0
2022-11-18 13:30:00,103.75,103.76,103.67,103.74,3719.0,100.0336,100.0433,99.9565,100.024,3719.0
2022-11-18 13:35:00,103.74,103.74,103.63,103.64,2359.0,100.024,100.024,99.9179,99.9276,2359.0
2022-11-18 13:40:00,103.63,103.63,103.42,103.42,3048.0,99.9179,99.9179,99.7155,99.7155,3048.0
2022-11-18 13:45:00,103.39,103.5,103.36,103.47,8702.0,99.6865,99.7926,99.6576,99.7637,8702.0
2022-11-18 13:50:00,103.51,103.55,103.44,103.51,6357.0,99.8022,99.8408,99.7347,99.8022,6357.0
2022-11-18 13:55:00,103.5,103.54,103.49,103.54,1817.0,99.7926,99.8312,99.7829,99.8312,1817.0
2022-11-18 14:00:00,103.56,103.75,103.56,103.75,7356.0,99.8504,100.0336,99.8504,100.0336,7356.0
2022-11-18 14:05:00,103.75,103.77,103.69,103.75,2634.0,100.0336,100.0529,99.9758,100.0336,2634.0
2022-11-18 14:10:00,103.77,103.82,103.74,103.77,3439.0,100.0529,100.1011,100.024,100.0529,3439.0
2022-11-18 14:15:00,103.76,103.91,103.76,103.8,6119.0,100.0433,100.1879,100.0433,100.0818,6119.0
2022-11-18 14:20:00,103.85,103.89,103.83,103.87,4846.0,100.13,100.1686,100.1108,100.1493,4846.0
2022-11-18 14:25:00,103.85,103.92,103.82,103.84,7763.0,100.13,100.1975,100.1011,100.1204,7763.0
2022-11-18 14:30:00,103.87,103.93,103.81,103.9,6690.0,100.1493,100.2072,100.0915,100.1783,6690.0
2022-11-18 14:35:00,103.89,103.9,103.76,103.8,3852.0,100.1686,100.1783,100.0433,100.0818,3852.0
2022-11-18 14:40:00,103.77,103.82,103.76,103.76,4236.0,100.0529,100.1011,100.0433,100.0433,4236.0
2022-11-18 14:45:00,103.76,103.78,103.7,103.72,6020.0,100.0433,100.0626,99.9854,100.0047,6020.0
2022-11-18 14:50:00,103.69,103.75,103.68,103.73,3141.0,99.9758,100.0336,99.9661,100.0143,3141.0
2022-11-18 14:55:00,103.7,103.8,103.7,103.78,6213.0,99.9854,100.0818,99.9854,100.0626,6213.0
2022-11-18 15:00:00,103.76,103.97,103.73,103.93,8181.0,100.0433,100.2457,100.0143,100.2072,8181.0
2022-11-18 15:05:00,103.95,103.99,103.93,103.97,6289.0,100.2265,100.265,100.2072,100.2457,6289.0
2022-11-18 15:10:00,103.99,104.05,103.98,103.98,7694.0,100.265,100.3229,100.2554,100.2554,7694.0
2022-11-18 15:15:00,104.0,104.0,103.94,103.99,5459.0,100.2747,100.2747,100.2168,100.265,5459.0
2022-11-18 15:20:00,103.98,104.08,103.97,104.08,9153.0,100.2554,100.3518,100.2457,100.3518,9153.0
2022-11-18 15:25:00,104.08,104.25,104.07,104.25,11239.0,100.3518,100.5157,100.3422,100.5157,11239.0
2022-11-18 15:30:00,104.26,104.3,104.19,104.21,8467.0,100.5254,100.5639,100.4579,100.4772,8467.0
2022-11-18 15:35:00,104.19,104.31,104.16,104.31,12609.0,100.4579,100.5736,100.4289,100.5736,12609.0
2022-11-18 15:40:00,104.3,104.32,104.24,104.28,17669.0,100.5639,100.5832,100.5061,100.5446,17669.0
2022-11-18 15:45:00,104.28,104.39,104.19,104.36,23334.0,100.5446,100.6507,100.4579,100.6218,23334.0
2022-11-18 15:50:00,104.38,104.46,103.97,103.97,34057.0,100.6411,100.7182,100.2457,100.2457,34057.0
2022-11-18 15:55:00,104.0,104.33,103.99,104.28,101962.0,100.2747,100.5929,100.265,100.5446,101962.0
2022-11-21 09:30:00,103.95,104.2,103.11,104.05,25815.0,100.2265,100.4675,99.4166,100.3229,25815.0
2022-11-21 09:35:00,104.01,104.19,103.93,103.97,5388.0,100.2843,100.4579,100.2072,100.2457,5388.0
2022-11-21 09:40:00,103.97,104.28,103.93,104.26,6815.0,100.2457,100.5446,100.2072,100.5254,6815.0
2022-11-21 09:45:00,104.27,104.74,104.27,104.72,10317.0,100.535,100.9882,100.535,100.9689,10317.0
2022-11-21 09:50:00,104.75,105.08,104.66,104.95,10703.0,100.9978,101.316,100.911,101.1906,10703.0
2022-11-21 09:55:00,104.9,105.15,104.87,105.14,10510.0,101.1424,101.3835,101.1135,101.3738,10510.0
2022-11-21 10:00:00,105.18,105.58,105.17,105.52,14977.0,101.4124,101.7981,101.4028,101.7402,14977.0
2022-11-21 10:05:00,105.57,105.59,105.25,105.4,11878.0,101.7884,101.8077,101.4799,101.6245,11878.0
2022-11-21 10:10:00,105.36,105.39,105.14,105.22,6921.0,101.586,101.6149,101.3738,101.451,6921.0
2022-11-21 10:15:00,105.21,105.27,105.0,105.08,23725.0,101.4413,101.4992,101.2389,101.316,23725.0
2022-11-21 10:20:00,105.03,105.14,104.89,105.04,6484.0,101.2678,101.3738,101.1328,101.2774,6484.0
2022-11-21 10:25:00,105.03,105.08,104.95,105.08,4829.0,101.2678,101.316,101.1906,101.316,4829.0
2022-11-21 10:30:00,105.07,105.23,105.02,105.23,39665.0,101.3063,101.4606,101.2581,101.4606,39665.0
2022-11-21 10:35:00,105.23,105.49,105.14,105.24,69976.0,101.4606,101.7113,101.3738,101.4703,69976.0
2022-11-21 10:40:00,105.21,105.43,105.2,105.3,22725.0,101.4413,101.6535,101.4317,101.5281,22725.0
2022-11-21 10:45:00,105.31,105.42,105.2,105.37,12885.0,101.5377,101.6438,101.4317,101.5956,12885.0
2022-11-21 10:50:00,105.33,105.52,105.3,105.45,10434.0,101.557,101.7402,101.5281,101.6727,10434.0
2022-11-21 10:55:00,105.45,105.75,105.44,105.69,15690.0,101.6727,101.962,101.6631,101.9041,15690.0
2022-11-21 11:00:00,105.63,105.78,105.6,105.75,15264.0,101.8463,101.9909,101.8174,101.962,15264.0
2022-11-21 11:05:00,105.75,106.15,105.74,105.92,66022.0,101.962,102.3477,101.9523,102.1259,66022.0
2022-11-21 11:10:00,105.93,106.22,105.81,106.21,33056.0,102.1355,102.4152,102.0198,102.4055,33056.0
2022-11-21 11:15:00,106.2,106.32,105.94,105.94,17290.0,102.3959,102.5116,102.1452,102.1452,17290.0
2022-11-21 11:20:00,105.94,106.06,105.85,105.89,16382.0,102.1452,102.2609,102.0584,102.097,16382.0
2022-11-21 11:25:00,105.89,105.97,105.7,105.75,11137.0,102.097,102.1741,101.9138,101.962,11137.0
2022-11-21 11:30:00,105.71,105.79,105.6,105.7,18340.0,101.9234,102.0006,101.8174,101.9138,18340.0
2022-11-21 11:35:00,105.66,105.81,105.65,105.65,9961.0,101.8752,102.0198,101.8656,101.8656,9961.0
2022-11-21 11:40:00,105.59,105.73,105.59,105.64,10942.0,101.8077,101.9427,101.8077,101.8559,10942.0
2022-11-21 11:45:00,105.6,105.7,105.54,105.67,9018.0,101.8174,101.9138,101.7595,101.8849,9018.0
2022-11-21 11:50:00,105.68,105.68,105.49,105.57,8956.0,101.8945,101.8945,101.7113,101.7884,8956.0
2022-11-21 11:55:00,105.59,105.59,105.37,105.43,14920.0,101.8077,101.8077,101.5956,101.6535,14920.0
2022-11-21 12:00:00,105.44,105.62,105.43,105.59,9483.0,101.6631,101.8366,101.6535,101.8077,9483.0
2022-11-21 12:05:00,105.61,105.67,105.6,105.64,12130.0,101.827,101.8849,101.8174,101.8559,12130.0
2022-11-21 12:10:00,105.66,105.82,105.62,105.67,16843.0,101.8752,102.0295,101.8366,101.8849,16843.0
2022-11-21 12:15:00,105.67,105.69,105.49,105.51,9612.0,101.8849,101.9041,101.7113,101.7306,9612.0
2022-11-21 12:20:00,105.5,105.5,105.19,105.27,9228.0,101.7209,101.7209,101.422,101.4992,9228.0
2022-11-21 12:25:00,105.2,105.23,104.96,104.96,7900.0,101.4317,101.4606,101.2003,101.2003,7900.0
2022-11-21 12:30:00,104.95,105.12,104.95,105.12,7892.0,101.1906,101.3546,101.1906,101.3546,7892.0
2022-11-21 12:35:00,105.11,105.17,105.08,105.12,6752.0,101.3449,101.4028,101.316,101.3546,6752.0
2022-11-21 12:40:00,105.12,105.14,105.08,105.1,4734.0,101.3546,101.3738,101.316,101.3353,4734.0
2022-11-21 12:45:00,105.11,105.14,104.93,104.95,5383.0,101.3449,101.3738,101.1714,101.1906,5383.0
2022-11-21 12:50:00,104.94,105.07,104.92,104.99,9534.0,101.181,101.3063,101.1617,101.2292,9534.0
2022-11-21 12:55:00,104.97,104.97,104.9,104.93,5401.0,101.2099,101.2099,101.1424,101.1714,5401.0
2022-11-21 13:00:00,104.94,105.02,104.94,105.01,7032.0,101.181,101.2581,101.181,101.2485,7032.0
2022-11-21 13:05:00,105.0,105.13,105.0,105.13,6665.0,101.2389,101.3642,101.2389,101.3642,6665.0
2022-11-21 13:10:00,105.16,105.23,105.12,105.23,8015.0,101.3931,101.4606,101.3546,101.4606,8015.0
2022-11-21 13:15:00,105.22,105.31,105.18,105.28,8472.0,101.451,101.5377,101.4124,101.5088,8472.0
2022-11-21 13:20:00,105.28,105.38,105.23,105.26,4514.0,101.5088,101.6052,101.4606,101.4895,4514.0
2022-11-21 13:25:00,105.24,105.35,105.24,105.26,4754.0,101.4703,101.5763,101.4703,101.4895,4754.0
2022-11-21 13:30:00,105.23,105.26,105.08,105.16,5763.0,101.4606,101.4895,101.316,101.3931,5763.0
2022-11-21 13:35:00,105.17,105.35,105.14,105.28,6821.0,101.4028,101.5763,101.3738,101.5088,6821.0
2022-11-21 13:40:00,105.27,105.3,105.2,105.28,8471.0,101.4992,101.5281,101.4317,101.5088,8471.0
2022-11-21 13:45:00,105.28,105.48,105.25,105.39,15834.0,101.5088,101.7017,101.4799,101.6149,15834.0
2022-11-21 13:50:00,105.39,105.47,105.36,105.37,9938.0,101.6149,101.692,101.586,101.5956,9938.0
2022-11-21 13:55:00,105.37,105.39,105.31,105.33,8572.0,101.5956,101.6149,101.5377,101.557,8572.0
2022-11-21 14:00:00,105.34,105.5,105.34,105.47,13951.0,101.5667,101.7209,101.5667,101.692,13951.0
2022-11-21 14:05:00,105.47,105.52,105.45,105.49,7399.0,101.692,101.7402,101.6727,101.7113,7399.0
2022-11-21 14:10:00,105.49,105.65,105.48,105.57,9669.0,101.7113,101.8656,101.7017,101.7884,9669.0
2022-11-21 14:15:00,105.55,105.68,105.54,105.58,10304.0,101.7692,101.8945,101.7595,101.7981,10304.0
2022-11-21 14:20:00,105.57,105.57,105.37,105.39,9061.0,101.7884,101.7884,101.5956,101.6149,9061.0
2022-11-21 14:25:00,105.41,105.43,105.29,105.35,14247.0,101.6342,101.6535,101.5185,101.5763,14247.0
2022-11-21 14:30:00,105.32,105.34,105.25,105.29,4641.0,101.5474,101.5667,101.4799,101.5185,4641.0
2022-11-21 14:35:00,105.29,105.3,105.22,105.25,2952.0,101.5185,101.5281,101.451,101.4799,2952.0
2022-11-21 14:40:00,105.25,105.28,105.19,105.19,7775.0,101.4799,101.5088,101.422,101.422,7775.0
2022-11-21 14:45:00,105.17,105.33,105.17,105.32,4217.0,101.4028,101.557,101.4028,101.5474,4217.0
2022-11-21 14:50:00,105.28,105.36,105.26,105.34,5548.0,101.5088,101.586,101.4895,101.5667,5548.0
2022-11-21 14:55:00,105.36,105.36,105.2,105.2,6745.0,101.586,101.586,101.4317,101.4317,6745.0
2022-11-21 15:00:00,105.21,105.28,105.18,105.23,5883.0,101.4413,101.5088,101.4124,101.4606,5883.0
2022-11-21 15:05:00,105.25,105.35,105.21,105.35,5553.0,101.4799,101.5763,101.4413,101.5763,5553.0
2022-11-21 15:10:00,105.3,105.3,105.19,105.23,8170.0,101.5281,101.5281,101.422,101.4606,8170.0
2022-11-21 15:15:00,105.22,105.3,105.22,105.25,6069.0,101.451,101.5281,101.451,101.4799,6069.0
2022-11-21 15:20:00,105.28,105.28,105.14,105.18,16392.0,101.5088,101.5088,101.3738,101.4124,16392.0
2022-11-21 15:25:00,105.16,105.16,105.04,105.11,6682.0,101.3931,101.3931,101.2774,101.3449,6682.0
2022-11-21 15:30:00,105.09,105.2,105.09,105.12,9102.0,101.3256,101.4317,101.3256,101.3546,9102.0
2022-11-21 15:35:00,105.12,105.18,105.08,105.14,7993.0,101.3546,101.4124,101.316,101.3738,7993.0
2022-11-21 15:40:00,105.13,105.13,105.05,105.13,13610.0,101.3642,101.3642,101.2871,101.3642,13610.0
2022-11-21 15:45:00,105.14,105.36,105.14,105.33,22077.0,101.3738,101.586,101.3738,101.557,22077.0
2022-11-21 15:50:00,105.35,105.48,105.28,105.37,32486.0,101.5763,101.7017,101.5088,101.5956,32486.0
2022-11-21 15:55:00,105.36,105.44,105.29,105.38,74598.0,101.586,101.6631,101.5185,101.6052,74598.0
2022-11-22 09:30:00,105.95,106.0,104.99,105.33,45200.0,102.1548,102.203,101.2292,101.557,45200.0
2022-11-22 09:35:00,105.06,105.3,105.0,105.1,6244.0,101.2967,101.5281,101.2389,101.3353,6244.0
2022-11-22 09:40:00,105.2,105.35,105.14,105.23,4818.0,101.4317,101.5763,101.3738,101.4606,4818.0
2022-11-22 09:45:00,105.28,105.28,104.92,104.98,12030.0,101.5088,101.5088,101.1617,101.2196,12030.0
2022-11-22 09:50:00,104.94,105.04,104.8,104.9,12146.0,101.181,101.2774,101.046,101.1424,12146.0
2022-11-22 09:55:00,104.92,105.06,104.86,104.97,14345.0,101.1617,101.2967,101.1039,101.2099,14345.0
2022-11-22 10:00:00,104.95,105.15,104.93,105.15,12780.0,101.1906,101.3835,101.1714,101.3835,12780.0
2022-11-22 10:05:00,105.16,105.19,105.04,105.12,16044.0,101.3931,101.422,101.2774,101.3546,16044.0
2022-11-22 10:10:00,105.12,105.39,105.1,105.38,19789.0,101.3546,101.6149,101.3353,101.6052,19789.0
2022-11-22 10:15:00,105.38,105.38,105.15,105.15,11372.0,101.6052,101.6052,101.3835,101.3835,11372.0
2022-11-22 10:20:00,105.16,105.28,105.12,105.13,5555.0,101.3931,101.5088,101.3546,101.3642,5555.0
2022-11-22 10:25:00,105.13,105.21,105.01,105.08,8351.0,101.3642,101.4413,101.2485,101.316,8351.0
2022-11-22 10:30:00,105.1,105.26,105.0,105.26,12553.0,101.3353,101.4895,101.2389,101.4895,12553.0
2022-11-22 10:35:00,105.23,105.23,105.02,105.02,7105.0,101.4606,101.4606,101.2581,101.2581,7105.0
2022-11-22 10:40:00,105.03,105.16,104.97,105.11,6260.0,101.2678,101.3931,101.2099,101.3449,6260.0
2022-11-22 10:45:00,105.11,105.33,105.07,105.33,12776.0,101.3449,101.557,101.3063,101.557,12776.0
2022-11-22 10:50:00,105.38,105.45,105.33,105.4,6962.0,101.6052,101.6727,101.557,101.6245,6962.0
2022-11-22 10:55:00,105.37,105.49,105.27,105.36,18654.0,101.5956,101.7113,101.4992,101.586,18654.0
2022-11-22 11:00:00,105.32,105.33,105.18,105.3,27141.0,101.5474,101.557,101.4124,101.5281,27141.0
2022-11-22 11:05:00,105.32,105.32,105.25,105.29,3399.0,101.5474,101.5474,101.4799,101.5185,3399.0
2022-11-22 11:10:00,105.29,105.32,105.23,105.28,5993.0,101.5185,101.5474,101.4606,101.5088,5993.0
2022-11-22 11:15:00,105.3,105.32,105.17,105.25,9509.0,101.5281,101.5474,101.4028,101.4799,9509.0
2022-11-22 11:20:00,105.24,105.3,105.21,105.27,16104.0,101.4703,101.5281,101.4413,101.4992,16104.0
2022-11-22 11:25:00,105.26,105.43,105.19,105.43,19268.0,101.4895,101.6535,101.422,101.6535,19268.0
2022-11-22 11:30:00,105.44,105.45,105.15,105.21,23672.0,101.6631,101.6727,101.3835,101.4413,23672.0
2022-11-22 11:35:00,105.22,105.23,104.91,105.2,21254.0,101.451,101.4606,101.1521,101.4317,21254.0
2022-11-22 11:40:00,105.23,105.32,105.15,105.23,7385.0,101.4606,101.5474,101.3835,101.4606,7385.0
2022-11-22 11:45:00,105.19,105.23,105.17,105.2,2070.0,101.422,101.4606,101.4028,101.4317,2070.0
2022-11-22 11:50:00,105.2,105.26,105.2,105.23,4691.0,101.4317,101.4895,101.4317,101.4606,4691.0
2022-11-22 11:55:00,105.21,105.26,105.2,105.2,3413.0,101.4413,101.4895,101.4317,101.4317,3413.0
2022-11-22 12:00:00,105.23,105.34,105.21,105.31,5514.0,101.4606,101.5667,101.4413,101.5377,5514.0
2022-11-22 12:05:00,105.3,105.34,105.06,105.09,3383.0,101.5281,101.5667,101.2967,101.3256,3383.0
2022-11-22 12:10:00,105.07,105.13,105.07,105.12,3470.0,101.3063,101.3642,101.3063,101.3546,3470.0
2022-11-22 12:15:00,105.12,105.23,105.12,105.2,3534.0,101.3546,101.4606,101.3546,101.4317,3534.0
2022-11-22 12:20:00,105.2,105.2,105.1,105.1,4739.0,101.4317,101.4317,101.3353,101.3353,4739.0
2022-11-22 12:25:00,105.11,105.16,105.1,105.12,5367.0,101.3449,101.3931,101.3353,101.3546,5367.0
2022-11-22 12:30:00,105.12,105.3,105.11,105.29,9684.0,101.3546,101.5281,101.3449,101.5185,9684.0
2022-11-22 12:35:00,105.3,105.5,105.3,105.48,16303.0,101.5281,101.7209,101.5281,101.7017,16303.0
2022-11-22 12:40:00,105.48,105.53,105.36,105.52,13185.0,101.7017,101.7499,101.586,101.7402,13185.0
2022-11-22 12:45:00,105.51,105.55,105.38,105.38,3241.0,101.7306,101.7692,101.6052,101.6052,3241.0
2022-11-22 12:50:00,105.42,105.49,105.41,105.45,2875.0,101.6438,101.7113,101.6342,101.6727,2875.0
2022-11-22 12:55:00,105.45,105.57,105.45,105.53,2265.0,101.6727,101.7884,101.6727,101.7499,2265.0
2022-11-22 13:00:00,105.53,105.61,105.48,105.53,7155.0,101.7499,101.827,101.7017,101.7499,7155.0
2022-11-22 13:05:00,105.55,105.73,105.51,105.7,8351.0,101.7692,101.9427,101.7306,101.9138,8351.0
2022-11-22 13:10:00,105.73,105.91,105.7,105.84,9087.0,101.9427,102.1163,101.9138,102.0488,9087.0
2022-11-22 13:15:00,105.86,105.9,105.81,105.87,3226.0,102.068,102.1066,102.0198,102.0777,3226.0
2022-11-22 13:20:00,105.9,105.9,105.82,105.85,7142.0,102.1066,102.1066,102.0295,102.0584,7142.0
2022-11-22 13:25:00,105.84,105.93,105.83,105.92,5612.0,102.0488,102.1355,102.0391,102.1259,5612.0
2022-11-22 13:30:00,105.93,106.04,105.91,105.97,11882.0,102.1355,102.2416,102.1163,102.1741,11882.0
2022-11-22 13:35:00,105.99,106.03,105.84,105.84,4798.0,102.1934,102.232,102.0488,102.0488,4798.0
2022-11-22 13:40:00,105.85,105.89,105.83,105.89,3237.0,102.0584,102.097,102.0391,102.097,3237.0
2022-11-22 13:45:00,105.87,105.87,105.81,105.84,7387.0,102.0777,102.0777,102.0198,102.0488,7387.0
2022-11-22 13:50:00,105.84,105.92,105.83,105.89,4427.0,102.0488,102.1259,102.0391,102.097,4427.0
2022-11-22 13:55:00,105.88,105.94,105.84,105.88,9819.0,102.0873,102.1452,102.0488,102.0873,9819.0
2022-11-22 14:00:00,105.87,105.99,105.86,105.99,7796.0,102.0777,102.1934,102.068,102.1934,7796.0
2022-11-22 14:05:00,106.01,106.02,105.84,105.84,3021.0,102.2127,102.2223,102.0488,102.0488,3021.0
2022-11-22 14:10:00,105.9,105.9,105.74,105.74,5290.0,102.1066,102.1066,101.9523,101.9523,5290.0
2022-11-22 14:15:00,105.76,105.92,105.74,105.92,7155.0,101.9716,102.1259,101.9523,102.1259,7155.0
2022-11-22 14:20:00,105.92,105.97,105.92,105.95,2626.0,102.1259,102.1741,102.1259,102.1548,2626.0
2022-11-22 14:25:00,105.95,106.01,105.9,105.96,7453.0,102.1548,102.2127,102.1066,102.1645,7453.0
2022-11-22 14:30:00,105.94,105.97,105.89,105.91,4909.0,102.1452,102.1741,102.097,102.1163,4909.0
2022-11-22 14:35:00,105.9,106.02,105.89,105.99,3246.0,102.1066,102.2223,102.097,102.1934,3246.0
2022-11-22 14:40:00,106.01,106.04,105.96,105.96,5573.0,102.2127,102.2416,102.1645,102.1645,5573.0
2022-11-22 14:45:00,105.98,106.07,105.98,106.04,4153.0,102.1837,102.2705,102.1837,102.2416,4153.0
2022-11-22 14:50:00,106.07,106.1,106.04,106.07,6080.0,102.2705,102.2995,102.2416,102.2705,6080.0
2022-11-22 14:55:00,106.04,106.07,106.04,106.06,2419.0,102.2416,102.2705,102.2416,102.2609,2419.0
2022-11-22 15:00:00,106.05,106.15,106.04,106.13,6856.0,102.2512,102.3477,102.2416,102.3284,6856.0
2022-11-22 15:05:00,106.14,106.14,106.04,106.04,3757.0,102.338,102.338,102.2416,102.2416,3757.0
2022-11-22 15:10:00,106.06,106.07,106.02,106.04,6295.0,102.2609,102.2705,102.2223,102.2416,6295.0
2022-11-22 15:15:00,106.07,106.14,106.03,106.13,7802.0,102.2705,102.338,102.232,102.3284,7802.0
2022-11-22 15:20:00,106.15,106.27,106.13,106.15,24803.0,102.3477,102.4634,102.3284,102.3477,24803.0
2022-11-22 15:25:00,106.16,106.18,106.06,106.09,7276.0,102.3573,102.3766,102.2609,102.2898,7276.0
2022-11-22 15:30:00,106.09,106.1,106.01,106.07,7584.0,102.2898,102.2995,102.2127,102.2705,7584.0
2022-11-22 15:35:00,106.04,106.05,105.96,105.99,10033.0,102.2416,102.2512,102.1645,102.1934,10033.0
2022-11-22 15:40:00,105.98,106.01,105.92,105.95,8057.0,102.1837,102.2127,102.1259,102.1548,8057.0
2022-11-22 15:45:00,105.93,106.04,105.93,106.01,13596.0,102.1355,102.2416,102.1355,102.2127,13596.0
2022-11-22 15:50:00,106.02,106.06,105.91,105.96,21250.0,102.2223,102.2609,102.1163,102.1645,21250.0
2022-11-22 15:55:00,105.96,106.08,105.93,106.03,78170.0,102.1645,102.2802,102.1355,102.232,78170.0
2022-11-23 09:30:00,105.98,106.37,105.41,105.78,37183.0,102.1837,102.5598,101.6342,101.9909,37183.0
2022-11-23 09:35:00,105.78,106.0,105.68,105.92,13915.0,101.9909,102.203,101.8945,102.1259,13915.0
2022-11-23 09:40:00,105.94,106.04,105.79,105.95,4753.0,102.1452,102.2416,102.0006,102.1548,4753.0
2022-11-23 09:45:00,106.01,106.46,105.92,106.4,16776.0,102.2127,102.6466,102.1259,102.5887,16776.0
2022-11-23 09:50:00,106.38,106.63,106.38,106.53,6445.0,102.5694,102.8105,102.5694,102.714,6445.0
2022-11-23 09:55:00,106.56,106.75,106.49,106.55,5878.0,102.743,102.9262,102.6755,102.7333,5878.0
2022-11-23 10:00:00,106.6,106.78,106.49,106.68,5635.0,102.7815,102.9551,102.6755,102.8587,5635.0
2022-11-23 10:05:00,106.74,106.74,106.51,106.52,6361.0,102.9165,102.9165,102.6948,102.7044,6361.0
2022-11-23 10:10:00,106.57,106.64,106.53,106.58,5492.0,102.7526,102.8201,102.714,102.7623,5492.0
2022-11-23 10:15:00,106.57,106.57,106.38,106.52,6972.0,102.7526,102.7526,102.5694,102.7044,6972.0
2022-11-23 10:20:00,106.49,106.53,106.33,106.46,6968.0,102.6755,102.714,102.5212,102.6466,6968.0
2022-11-23 10:25:00,106.45,106.74,106.41,106.7,15406.0,102.6369,102.9165,102.5983,102.878,15406.0
2022-11-23 10:30:00,106.8,107.02,106.8,107.02,9443.0,102.9744,103.1865,102.9744,103.1865,9443.0
2022-11-23 10:35:00,106.95,107.02,106.88,106.98,7125.0,103.119,103.1865,103.0515,103.1479,7125.0
2022-11-23 10:40:00,106.98,107.02,106.89,106.95,9125.0,103.1479,103.1865,103.0612,103.119,9125.0
2022-11-23 10:45:00,106.95,107.0,106.9,106.92,8414.0,103.119,103.1672,103.0708,103.0901,8414.0
2022-11-23 10:50:00,106.91,107.0,106.89,106.97,4301.0,103.0804,103.1672,103.0612,103.1383,4301.0
2022-11-23 10:55:00,106.99,107.09,106.95,106.95,4768.0,103.1576,103.254,103.119,103.119,4768.0
2022-11-23 11:00:00,106.95,107.0,106.74,106.74,6361.0,103.119,103.1672,102.9165,102.9165,6361.0
2022-11-23 11:05:00,106.82,106.94,106.72,106.92,4922.0,102.9937,103.1094,102.8972,103.0901,4922.0
2022-11-23 11:10:00,106.92,107.07,106.88,107.07,5410.0,103.0901,103.2347,103.0515,103.2347,5410.0
2022-11-23 11:15:00,107.02,107.24,107.02,107.24,7185.0,103.1865,103.3986,103.1865,103.3986,7185.0
2022-11-23 11:20:00,107.19,107.29,107.14,107.21,6539.0,103.3504,103.4468,103.3022,103.3697,6539.0
2022-11-23 11:25:00,107.17,107.41,107.16,107.39,7479.0,103.3311,103.5625,103.3215,103.5432,7479.0
2022-11-23 11:30:00,107.38,107.39,107.2,107.23,6086.0,103.5336,103.5432,103.36,103.389,6086.0
2022-11-23 11:35:00,107.22,107.4,107.22,107.39,6965.0,103.3793,103.5529,103.3793,103.5432,6965.0
2022-11-23 11:40:00,107.36,107.4,107.32,107.4,2646.0,103.5143,103.5529,103.4758,103.5529,2646.0
2022-11-23 11:45:00,107.36,107.42,107.13,107.19,10324.0,103.5143,103.5722,103.2926,103.3504,10324.0
2022-11-23 11:50:00,107.19,107.2,107.01,107.05,6503.0,103.3504,103.36,103.1769,103.2154,6503.0
2022-11-23 11:55:00,107.01,107.05,106.88,106.99,5776.0,103.1769,103.2154,103.0515,103.1576,5776.0
2022-11-23 12:00:00,106.97,107.06,106.95,107.05,3750.0,103.1383,103.2251,103.119,103.2154,3750.0
2022-11-23 12:05:00,107.04,107.18,107.04,107.15,7191.0,103.2058,103.3408,103.2058,103.3118,7191.0
2022-11-23 12:10:00,107.18,107.23,107.12,107.19,3145.0,103.3408,103.389,103.2829,103.3504,3145.0
2022-11-23 12:15:00,107.16,107.23,107.07,107.22,9700.0,103.3215,103.389,103.2347,103.3793,9700.0
2022-11-23 12:20:00,107.25,107.29,107.13,107.14,3148.0,103.4083,103.4468,103.2926,103.3022,3148.0
2022-11-23 12:25:00,107.16,107.16,107.09,107.1,2407.0,103.3215,103.3215,103.254,103.2636,2407.0
2022-11-23 12:30:00,107.1,107.34,107.1,107.29,14717.0,103.2636,103.495,103.2636,103.4468,14717.0
2022-11-23 12:35:00,107.23,107.28,107.17,107.28,2658.0,103.389,103.4372,103.3311,103.4372,2658.0
2022-11-23 12:40:00,107.23,107.23,107.09,107.11,1200.0,103.389,103.389,103.254,103.2733,1200.0
2022-11-23 12:45:00,107.06,107.17,107.03,107.17,2532.0,103.2251,103.3311,103.1961,103.3311,2532.0
2022-11-23 12:50:00,107.17,107.17,106.95,107.03,5292.0,103.3311,103.3311,103.119,103.1961,5292.0
2022-11-23 12:55:00,107.02,107.04,106.85,106.88,2633.0,103.1865,103.2058,103.0226,103.0515,2633.0
2022-11-23 13:00:00,106.87,107.02,106.85,106.96,3010.0,103.0419,103.1865,103.0226,103.1286,3010.0
2022-11-23 13:05:00,106.96,107.0,106.94,106.97,2144.0,103.1286,103.1672,103.1094,103.1383,2144.0
2022-11-23 13:10:00,106.93,106.94,106.82,106.83,4635.0,103.0997,103.1094,102.9937,103.0033,4635.0
2022-11-23 13:15:00,106.86,106.87,106.77,106.85,7315.0,103.0322,103.0419,102.9455,103.0226,7315.0
2022-11-23 13:20:00,106.87,106.9,106.82,106.82,3297.0,103.0419,103.0708,102.9937,102.9937,3297.0
2022-11-23 13:25:00,106.85,106.95,106.81,106.9,11676.0,103.0226,103.119,102.984,103.0708,11676.0
2022-11-23 13:30:00,106.93,107.0,106.92,106.99,4432.0,103.0997,103.1672,103.0901,103.1576,4432.0
2022-11-23 13:35:00,106.95,107.01,106.93,106.99,3326.0,103.119,103.1769,103.0997,103.1576,3326.0
2022-11-23 13:40:00,106.97,106.98,106.85,106.88,2728.0,103.1383,103.1479,103.0226,103.0515,2728.0
2022-11-23 13:45:00,106.89,106.95,106.83,106.87,4517.0,103.0612,103.119,103.0033,103.0419,4517.0
2022-11-23 13:50:00,106.85,106.89,106.82,106.89,3100.0,103.0226,103.0612,102.9937,103.0612,3100.0
2022-11-23 13:55:00,106.87,106.99,106.86,106.99,3894.0,103.0419,103.1576,103.0322,103.1576,3894.0
2022-11-23 14:00:00,107.08,107.48,106.85,107.48,8507.0,103.2443,103.63,103.0226,103.63,8507.0
2022-11-23 14:05:00,107.36,107.49,107.27,107.42,9708.0,103.5143,103.6397,103.4275,103.5722,9708.0
2022-11-23 14:10:00,107.48,107.48,107.25,107.44,5756.0,103.63,103.63,103.4083,103.5915,5756.0
2022-11-23 14:15:00,107.4,107.45,107.26,107.29,8437.0,103.5529,103.6011,103.4179,103.4468,8437.0
2022-11-23 14:20:00,107.26,107.5,107.24,107.45,11945.0,103.4179,103.6493,103.3986,103.6011,11945.0
2022-11-23 14:25:00,107.48,107.7,107.48,107.65,26857.0,103.63,103.8421,103.63,103.7939,26857.0
2022-11-23 14:30:00,107.61,107.61,107.33,107.33,18272.0,103.7554,103.7554,103.4854,103.4854,18272.0
2022-11-23 14:35:00,107.37,107.39,107.09,107.13,3130.0,103.524,103.5432,103.254,103.2926,3130.0
2022-11-23 14:40:00,107.05,107.24,107.03,107.24,3562.0,103.2154,103.3986,103.1961,103.3986,3562.0
2022-11-23 14:45:00,107.23,107.27,107.15,107.23,5053.0,103.389,103.4275,103.3118,103.389,5053.0
2022-11-23 14:50:00,107.18,107.3,107.1,107.1,6331.0,103.3408,103.4565,103.2636,103.2636,6331.0
2022-11-23 14:55:00,107.09,107.21,107.09,107.1,3273.0,103.254,103.3697,103.254,103.2636,3273.0
2022-11-23 15:00:00,107.08,107.19,107.0,107.19,8651.0,103.2443,103.3504,103.1672,103.3504,8651.0
2022-11-23 15:05:00,107.13,107.2,107.13,107.19,3399.0,103.2926,103.36,103.2926,103.3504,3399.0
2022-11-23 15:10:00,107.16,107.2,107.11,107.18,3173.0,103.3215,103.36,103.2733,103.3408,3173.0
2022-11-23 15:15:00,107.18,107.32,107.15,107.3,9418.0,103.3408,103.4758,103.3118,103.4565,9418.0
2022-11-23 15:20:00,107.3,107.3,107.11,107.17,6581.0,103.4565,103.4565,103.2733,103.3311,6581.0
2022-11-23 15:25:00,107.2,107.24,107.08,107.09,6149.0,103.36,103.3986,103.2443,103.254,6149.0
2022-11-23 15:30:00,107.08,107.09,107.01,107.02,7172.0,103.2443,103.254,103.1769,103.1865,7172.0
2022-11-23 15:35:00,107.02,107.14,106.98,107.07,19364.0,103.1865,103.3022,103.1479,103.2347,19364.0
2022-11-23 15:40:00,107.07,107.13,106.99,107.09,16609.0,103.2347,103.2926,103.1576,103.254,16609.0
2022-11-23 15:45:00,107.08,107.09,106.99,107.01,14948.0,103.2443,103.254,103.1576,103.1769,14948.0
2022-11-23 15:50:00,106.92,107.06,106.92,107.0,22995.0,103.0901,103.2251,103.0901,103.1672,22995.0
2022-11-23 15:55:00,107.0,107.01,106.86,106.95,80298.0,103.1672,103.1769,103.0322,103.119,80298.0
2022-11-25 09:30:00,106.41,107.46,106.41,106.64,42728.0,102.5983,103.6107,102.5983,102.8201,42728.0
2022-11-25 09:35:00,106.73,106.73,106.31,106.56,6744.0,102.9069,102.9069,102.5019,102.743,6744.0
2022-11-25 09:40:00,106.51,106.68,106.4,106.51,11430.0,102.6948,102.8587,102.5887,102.6948,11430.0
2022-11-25 09:45:00,106.4,106.63,106.39,106.52,7467.0,102.5887,102.8105,102.5791,102.7044,7467.0
2022-11-25 09:50:00,106.63,106.83,106.51,106.65,9207.0,102.8105,103.0033,102.6948,102.8298,9207.0
2022-11-25 09:55:00,106.69,107.1,106.65,106.9,16676.0,102.8683,103.2636,102.8298,103.0708,16676.0
2022-11-25 10:00:00,106.89,107.4,106.89,107.28,18882.0,103.0612,103.5529,103.0612,103.4372,18882.0
2022-11-25 10:05:00,107.27,107.27,107.02,107.11,5216.0,103.4275,103.4275,103.1865,103.2733,5216.0
2022-11-25 10:10:00,107.14,107.2,107.02,107.14,4231.0,103.3022,103.36,103.1865,103.3022,4231.0
2022-11-25 10:15:00,107.18,107.18,107.01,107.08,6134.0,103.3408,103.3408,103.1769,103.2443,6134.0
2022-11-25 10:20:00,107.05,107.11,106.94,106.94,3513.0,103.2154,103.2733,103.1094,103.1094,3513.0
2022-11-25 10:25:00,106.93,107.03,106.85,107.01,7582.0,103.0997,103.1961,103.0226,103.1769,7582.0
2022-11-25 10:30:00,106.98,107.04,106.83,106.93,3345.0,103.1479,103.2058,103.0033,103.0997,3345.0
2022-11-25 10:35:00,106.93,107.03,106.92,107.02,4693.0,103.0997,103.1961,103.0901,103.1865,4693.0
2022-11-25 10:40:00,107.0,107.14,106.99,107.08,15470.0,103.1672,103.3022,103.1576,103.2443,15470.0
2022-11-25 10:45:00,107.08,107.14,107.01,107.03,51216.0,103.2443,103.3022,103.1769,103.1961,51216.0
2022-11-25 10:50:00,107.03,107.07,107.01,107.05,1924.0,103.1961,103.2347,103.1769,103.2154,1924.0
2022-11-25 10:55:00,107.03,107.12,107.03,107.04,4419.0,103.1961,103.2829,103.1961,103.2058,4419.0
2022-11-25 11:00:00,107.07,107.15,107.04,107.11,6576.0,103.2347,103.3118,103.2058,103.2733,6576.0
2022-11-25 11:05:00,107.07,107.17,107.07,107.14,11794.0,103.2347,103.3311,103.2347,103.3022,11794.0
2022-11-25 11:10:00,107.12,107.12,106.96,106.96,6486.0,103.2829,103.2829,103.1286,103.1286,6486.0
2022-11-25 11:15:00,106.97,107.14,106.97,107.09,12970.0,103.1383,103.3022,103.1383,103.254,12970.0
2022-11-25 11:20:00,107.07,107.12,107.06,107.08,7154.0,103.2347,103.2829,103.2251,103.2443,7154.0
2022-11-25 11:25:00,107.07,107.14,107.05,107.09,15185.0,103.2347,103.3022,103.2154,103.254,15185.0
2022-11-25 11:30:00,107.12,107.18,107.07,107.18,11605.0,103.2829,103.3408,103.2347,103.3408,11605.0
2022-11-25 11:35:00,107.18,107.18,107.15,107.16,7704.0,103.3408,103.3408,103.3118,103.3215,7704.0
2022-11-25 11:40:00,107.16,107.19,107.08,107.13,9555.0,103.3215,103.3504,103.2443,103.2926,9555.0
2022-11-25 11:45:00,107.11,107.12,107.08,107.11,4459.0,103.2733,103.2829,103.2443,103.2733,4459.0
2022-11-25 11:50:00,107.11,107.17,107.1,107.14,6998.0,103.2733,103.3311,103.2636,103.3022,6998.0
2022-11-25 11:55:00,107.13,107.16,107.1,107.11,4646.0,103.2926,103.3215,103.2636,103.2733,4646.0
2022-11-25 12:00:00,107.11,107.13,107.06,107.07,5654.0,103.2733,103.2926,103.2251,103.2347,5654.0
2022-11-25 12:05:00,107.07,107.22,107.07,107.22,5531.0,103.2347,103.3793,103.2347,103.3793,5531.0
2022-11-25 12:10:00,107.2,107.24,107.18,107.23,4541.0,103.36,103.3986,103.3408,103.389,4541.0
2022-11-25 12:15:00,107.24,107.29,107.23,107.28,8898.0,103.3986,103.4468,103.389,103.4372,8898.0
2022-11-25 12:20:00,107.29,107.3,107.2,107.2,13341.0,103.4468,103.4565,103.36,103.36,13341.0
2022-11-25 12:25:00,107.2,107.24,107.15,107.16,11775.0,103.36,103.3986,103.3118,103.3215,11775.0
2022-11-25 12:30:00,107.16,107.23,107.13,107.15,8680.0,103.3215,103.389,103.2926,103.3118,8680.0
2022-11-25 12:35:00,107.17,107.28,107.15,107.22,11129.0,103.3311,103.4372,103.3118,103.3793,11129.0
2022-11-25 12:40:00,107.22,107.23,107.08,107.11,12600.0,103.3793,103.389,103.2443,103.2733,12600.0
2022-11-25 12:45:00,107.11,107.12,107.05,107.07,9693.0,103.2733,103.2829,103.2154,103.2347,9693.0
2022-11-25 12:50:00,107.07,107.2,107.07,107.16,15174.0,103.2347,103.36,103.2347,103.3215,15174.0
2022-11-25 12:55:00,107.13,107.21,107.06,107.12,36213.0,103.2926,103.3697,103.2251,103.2829,36213.0
2022-11-28 09:30:00,106.42,106.94,106.42,106.88,28613.0,102.608,103.1094,102.608,103.0515,28613.0
2022-11-28 09:35:00,106.86,106.88,106.72,106.86,7118.0,103.0322,103.0515,102.8972,103.0322,7118.0
2022-11-28 09:40:00,106.87,106.95,106.76,106.77,4989.0,103.0419,103.119,102.9358,102.9455,4989.0
2022-11-28 09:45:00,106.79,106.89,106.74,106.84,10587.0,102.9647,103.0612,102.9165,103.0129,10587.0
2022-11-28 09:50:00,106.87,106.93,106.85,106.93,14483.0,103.0419,103.0997,103.0226,103.0997,14483.0
2022-11-28 09:55:00,106.9,106.92,106.67,106.67,7233.0,103.0708,103.0901,102.849,102.849,7233.0
2022-11-28 10:00:00,106.67,106.67,106.41,106.46,6250.0,102.849,102.849,102.5983,102.6466,6250.0
2022-11-28 10:05:00,106.47,106.69,106.44,106.69,5042.0,102.6562,102.8683,102.6273,102.8683,5042.0
2022-11-28 10:10:00,106.66,106.77,106.63,106.77,5344.0,102.8394,102.9455,102.8105,102.9455,5344.0
2022-11-28 10:15:00,106.73,106.76,106.55,106.56,5701.0,102.9069,102.9358,102.7333,102.743,5701.0
2022-11-28 10:20:00,106.59,106.59,106.22,106.28,6312.0,102.7719,102.7719,102.4152,102.473,6312.0
2022-11-28 10:25:00,106.25,106.25,106.12,106.2,6275.0,102.4441,102.4441,102.3187,102.3959,6275.0
2022-11-28 10:30:00,106.2,106.25,106.15,106.19,4748.0,102.3959,102.4441,102.3477,102.3862,4748.0
2022-11-28 10:35:00,106.2,106.36,106.2,106.35,5491.0,102.3959,102.5501,102.3959,102.5405,5491.0
2022-11-28 10:40:00,106.34,106.35,106.2,106.2,6036.0,102.5309,102.5405,102.3959,102.3959,6036.0
2022-11-28 10:45:00,106.22,106.26,106.11,106.17,7173.0,102.4152,102.4537,102.3091,102.3669,7173.0
2022-11-28 10:50:00,106.17,106.27,106.1,106.11,8624.0,102.3669,102.4634,102.2995,102.3091,8624.0
2022-11-28 10:55:00,106.09,106.17,106.03,106.03,10965.0,102.2898,102.3669,102.232,102.232,10965.0
2022-11-28 11:00:00,106.06,106.13,105.98,106.02,13584.0,102.2609,102.3284,102.1837,102.2223,13584.0
2022-11-28 11:05:00,106.04,106.1,105.91,105.93,6300.0,102.2416,102.2995,102.1163,102.1355,6300.0
2022-11-28 11:10:00,105.92,106.09,105.88,106.07,19561.0,102.1259,102.2898,102.0873,102.2705,19561.0
2022-11-28 11:15:00,106.11,106.14,105.99,106.14,8713.0,102.3091,102.338,102.1934,102.338,8713.0
2022-11-28 11:20:00,106.12,106.12,105.97,106.03,7056.0,102.3187,102.3187,102.1741,102.232,7056.0
2022-11-28 11:25:00,106.09,106.09,105.94,105.97,9127.0,102.2898,102.2898,102.1452,102.1741,9127.0
2022-11-28 11:30:00,105.98,106.23,105.91,106.21,9717.0,102.1837,102.4248,102.1163,102.4055,9717.0
2022-11-28 11:35:00,106.2,106.23,106.13,106.19,3770.0,102.3959,102.4248,102.3284,102.3862,3770.0
2022-11-28 11:40:00,106.23,106.35,106.2,106.31,7164.0,102.4248,102.5405,102.3959,102.5019,7164.0
2022-11-28 11:45:00,106.3,106.31,106.23,106.25,4547.0,102.4923,102.5019,102.4248,102.4441,4547.0
2022-11-28 11:50:00,106.23,106.24,106.11,106.11,12210.0,102.4248,102.4344,102.3091,102.3091,12210.0
2022-11-28 11:55:00,106.14,106.18,106.11,106.16,4344.0,102.338,102.3766,102.3091,102.3573,4344.0
2022-11-28 12:00:00,106.16,106.17,105.91,106.02,8079.0,102.3573,102.3669,102.1163,102.2223,8079.0
2022-11-28 12:05:00,106.04,106.2,105.87,105.87,9855.0,102.2416,102.3959,102.0777,102.0777,9855.0
2022-11-28 12:10:00,105.84,105.87,105.76,105.81,4662.0,102.0488,102.0777,101.9716,102.0198,4662.0
2022-11-28 12:15:00,105.84,106.05,105.8,105.98,6559.0,102.0488,102.2512,102.0102,102.1837,6559.0
2022-11-28 12:20:00,105.98,106.03,105.88,105.98,9061.0,102.1837,102.232,102.0873,102.1837,9061.0
2022-11-28 12:25:00,105.94,105.97,105.85,105.86,5369.0,102.1452,102.1741,102.0584,102.068,5369.0
2022-11-28 12:30:00,105.82,105.9,105.74,105.74,7394.0,102.0295,102.1066,101.9523,101.9523,7394.0
2022-11-28 12:35:00,105.73,105.78,105.69,105.71,11685.0,101.9427,101.9909,101.9041,101.9234,11685.0
2022-11-28 12:40:00,105.69,105.72,105.64,105.64,5381.0,101.9041,101.9331,101.8559,101.8559,5381.0
2022-11-28 12:45:00,105.64,105.73,105.64,105.66,4945.0,101.8559,101.9427,101.8559,101.8752,4945.0
2022-11-28 12:50:00,105.67,105.67,105.39,105.41,6885.0,101.8849,101.8849,101.6149,101.6342,6885.0
2022-11-28 12:55:00,105.41,105.48,105.41,105.45,7445.0,101.6342,101.7017,101.6342,101.6727,7445.0
2022-11-28 13:00:00,105.43,105.59,105.4,105.55,8144.0,101.6535,101.8077,101.6245,101.7692,8144.0
2022-11-28 13:05:00,105.57,105.61,105.56,105.57,3271.0,101.7884,101.827,101.7788,101.7884,3271.0
2022-11-28 13:10:00,105.6,105.63,105.53,105.63,7402.0,101.8174,101.8463,101.7499,101.8463,7402.0
2022-11-28 13:15:00,105.62,105.64,105.57,105.62,4980.0,101.8366,101.8559,101.7884,101.8366,4980.0
2022-11-28 13:20:00,105.62,105.76,105.57,105.7,10001.0,101.8366,101.9716,101.7884,101.9138,10001.0
2022-11-28 13:25:00,105.7,105.7,105.59,105.62,6428.0,101.9138,101.9138,101.8077,101.8366,6428.0
2022-11-28 13:30:00,105.59,105.64,105.55,105.6,11980.0,101.8077,101.8559,101.7692,101.8174,11980.0
2022-11-28 13:35:00,105.63,105.72,105.59,105.68,8388.0,101.8463,101.9331,101.8077,101.8945,8388.0
2022-11-28 13:40:00,105.68,105.68,105.6,105.6,3414.0,101.8945,101.8945,101.8174,101.8174,3414.0
2022-11-28 13:45:00,105.61,105.65,105.47,105.47,6480.0,101.827,101.8656,101.692,101.692,6480.0
2022-11-28 13:50:00,105.46,105.5,105.39,105.42,4310.0,101.6824,101.7209,101.6149,101.6438,4310.0
2022-11-28 13:55:00,105.41,105.44,105.25,105.27,5809.0,101.6342,101.6631,101.4799,101.4992,5809.0
2022-11-28 14:00:00,105.27,105.3,105.19,105.25,10062.0,101.4992,101.5281,101.422,101.4799,10062.0
2022-11-28 14:05:00,105.3,105.35,105.27,105.27,4214.0,101.5281,101.5763,101.4992,101.4992,4214.0
2022-11-28 14:10:00,105.23,105.25,105.14,105.14,7714.0,101.4606,101.4799,101.3738,101.3738,7714.0
2022-11-28 14:15:00,105.19,105.29,105.14,105.27,7756.0,101.422,101.5185,101.3738,101.4992,7756.0
2022-11-28 14:20:00,105.27,105.27,105.06,105.07,5620.0,101.4992,101.4992,101.2967,101.3063,5620.0
2022-11-28 14:25:00,105.09,105.17,105.05,105.14,7796.0,101.3256,101.4028,101.2871,101.3738,7796.0
2022-11-28 14:30:00,105.14,105.23,105.1,105.22,11512.0,101.3738,101.4606,101.3353,101.451,11512.0
2022-11-28 14:35:00,105.19,105.21,105.13,105.17,13883.0,101.422,101.4413,101.3642,101.4028,13883.0
2022-11-28 14:40:00,105.17,105.24,105.16,105.2,6805.0,101.4028,101.4703,101.3931,101.4317,6805.0
2022-11-28 14:45:00,105.2,105.27,105.14,105.16,4753.0,101.4317,101.4992,101.3738,101.3931,4753.0
2022-11-28 14:50:00,105.11,105.14,105.02,105.06,7673.0,101.3449,101.3738,101.2581,101.2967,7673.0
2022-11-28 14:55:00,105.06,105.07,104.92,104.93,6345.0,101.2967,101.3063,101.1617,101.1714,6345.0
2022-11-28 15:00:00,104.95,105.0,104.9,104.93,12361.0,101.1906,101.2389,101.1424,101.1714,12361.0
2022-11-28 15:05:00,104.93,104.94,104.78,104.81,10329.0,101.1714,101.181,101.0267,101.0557,10329.0
2022-11-28 15:10:00,104.79,104.86,104.7,104.8,20881.0,101.0364,101.1039,100.9496,101.046,20881.0
2022-11-28 15:15:00,104.81,104.92,104.78,104.92,6722.0,101.0557,101.1617,101.0267,101.1617,6722.0
2022-11-28 15:20:00,104.93,104.97,104.8,104.8,8858.0,101.1714,101.2099,101.046,101.046,8858.0
2022-11-28 15:25:00,104.78,104.91,104.76,104.88,12276.0,101.0267,101.1521,101.0075,101.1232,12276.0
2022-11-28 15:30:00,104.87,104.96,104.87,104.94,7727.0,101.1135,101.2003,101.1135,101.181,7727.0
2022-11-28 15:35:00,104.93,104.97,104.84,104.97,16012.0,101.1714,101.2099,101.0846,101.2099,16012.0
2022-11-28 15:40:00,104.94,105.01,104.92,104.99,18831.0,101.181,101.2485,101.1617,101.2292,18831.0
2022-11-28 15:45:00,104.98,104.98,104.73,104.77,30227.0,101.2196,101.2196,100.9785,101.0171,30227.0
2022-11-28 15:50:00,104.76,104.93,104.68,104.93,42934.0,101.0075,101.1714,100.9303,101.1714,42934.0
2022-11-28 15:55:00,104.93,105.17,104.83,105.09,195394.0,101.1714,101.4028,101.0749,101.3256,195394.0
2022-11-29 09:30:00,104.93,105.19,104.79,104.99,31469.0,101.1714,101.422,101.0364,101.2292,31469.0
2022-11-29 09:35:00,105.01,105.27,104.87,105.2,10357.0,101.2485,101.4992,101.1135,101.4317,10357.0
2022-11-29 09:40:00,105.2,105.61,105.19,105.3,9942.0,101.4317,101.827,101.422,101.5281,9942.0
2022-11-29 09:45:00,105.26,105.63,105.26,105.6,15634.0,101.4895,101.8463,101.4895,101.8174,15634.0
2022-11-29 09:50:00,105.6,105.89,105.6,105.88,13678.0,101.8174,102.097,101.8174,102.0873,13678.0
2022-11-29 09:55:00,105.9,105.99,105.79,105.84,6417.0,102.1066,102.1934,102.0006,102.0488,6417.0
2022-11-29 10:00:00,105.84,106.02,105.74,105.82,5572.0,102.0488,102.2223,101.9523,102.0295,5572.0
2022-11-29 10:05:00,105.81,105.9,105.62,105.9,6310.0,102.0198,102.1066,101.8366,102.1066,6310.0
2022-11-29 10:10:00,105.92,105.92,105.67,105.72,6867.0,102.1259,102.1259,101.8849,101.9331,6867.0
2022-11-29 10:15:00,105.77,105.83,105.73,105.83,11581.0,101.9813,102.0391,101.9427,102.0391,11581.0
2022-11-29 10:20:00,105.86,106.01,105.86,105.91,6910.0,102.068,102.2127,102.068,102.1163,6910.0
2022-11-29 10:25:00,105.99,106.22,105.95,106.21,6047.0,102.1934,102.4152,102.1548,102.4055,6047.0
2022-11-29 10:30:00,106.23,106.31,106.08,106.08,6662.0,102.4248,102.5019,102.2802,102.2802,6662.0
2022-11-29 10:35:00,106.08,106.25,106.08,106.22,3533.0,102.2802,102.4441,102.2802,102.4152,3533.0
2022-11-29 10:40:00,106.19,106.25,106.14,106.14,5125.0,102.3862,102.4441,102.338,102.338,5125.0
2022-11-29 10:45:00,106.09,106.18,105.97,106.08,10851.0,102.2898,102.3766,102.1741,102.2802,10851.0
2022-11-29 10:50:00,106.08,106.09,105.88,105.89,13017.0,102.2802,102.2898,102.0873,102.097,13017.0
2022-11-29 10:55:00,105.91,105.95,105.86,105.92,5074.0,102.1163,102.1548,102.068,102.1259,5074.0
2022-11-29 11:00:00,105.89,105.96,105.59,105.59,6012.0,102.097,102.1645,101.8077,101.8077,6012.0
2022-11-29 11:05:00,105.62,105.62,105.4,105.42,7372.0,101.8366,101.8366,101.6245,101.6438,7372.0
2022-11-29 11:10:00,105.37,105.46,105.33,105.38,11410.0,101.5956,101.6824,101.557,101.6052,11410.0
2022-11-29 11:15:00,105.37,105.37,105.09,105.09,5833.0,101.5956,101.5956,101.3256,101.3256,5833.0
2022-11-29 11:20:00,105.06,105.32,105.06,105.32,4165.0,101.2967,101.5474,101.2967,101.5474,4165.0
2022-11-29 11:25:00,105.32,105.4,105.24,105.3,11354.0,101.5474,101.6245,101.4703,101.5281,11354.0
2022-11-29 11:30:00,105.34,105.51,105.34,105.36,24176.0,101.5667,101.7306,101.5667,101.586,24176.0
2022-11-29 11:35:00,105.35,105.41,105.31,105.31,16614.0,101.5763,101.6342,101.5377,101.5377,16614.0
2022-11-29 11:40:00,105.31,105.4,105.2,105.29,14603.0,101.5377,101.6245,101.4317,101.5185,14603.0
2022-11-29 11:45:00,105.3,105.35,105.21,105.28,8345.0,101.5281,101.5763,101.4413,101.5088,8345.0
2022-11-29 11:50:00,105.28,105.28,105.15,105.27,4698.0,101.5088,101.5088,101.3835,101.4992,4698.0
2022-11-29 11:55:00,105.32,105.38,105.25,105.33,4934.0,101.5474,101.6052,101.4799,101.557,4934.0
2022-11-29 12:00:00,105.38,105.4,105.32,105.35,7479.0,101.6052,101.6245,101.5474,101.5763,7479.0
2022-11-29 12:05:00,105.38,105.43,105.33,105.37,9213.0,101.6052,101.6535,101.557,101.5956,9213.0
2022-11-29 12:10:00,105.35,105.37,105.21,105.26,5178.0,101.5763,101.5956,101.4413,101.4895,5178.0
2022-11-29 12:15:00,105.25,105.25,105.14,105.19,7393.0,101.4799,101.4799,101.3738,101.422,7393.0
2022-11-29 12:20:00,105.2,105.2,105.05,105.16,5179.0,101.4317,101.4317,101.2871,101.3931,5179.0
2022-11-29 12:25:00,105.14,105.22,105.1,105.17,4810.0,101.3738,101.451,101.3353,101.4028,4810.0
2022-11-29 12:30:00,105.15,105.2,105.12,105.12,3514.0,101.3835,101.4317,101.3546,101.3546,3514.0
2022-11-29 12:35:00,105.14,105.27,105.04,105.16,9988.0,101.3738,101.4992,101.2774,101.3931,9988.0
2022-11-29 12:40:00,105.19,105.22,105.12,105.13,18940.0,101.422,101.451,101.3546,101.3642,18940.0
2022-11-29 12:45:00,105.15,105.16,105.05,105.14,6157.0,101.3835,101.3931,101.2871,101.3738,6157.0
2022-11-29 12:50:00,105.14,105.26,105.12,105.2,3959.0,101.3738,101.4895,101.3546,101.4317,3959.0
2022-11-29 12:55:00,105.2,105.23,105.17,105.22,3918.0,101.4317,101.4606,101.4028,101.451,3918.0
2022-11-29 13:00:00,105.21,105.36,105.19,105.23,14562.0,101.4413,101.586,101.422,101.4606,14562.0
2022-11-29 13:05:00,105.28,105.32,105.22,105.23,10195.0,101.5088,101.5474,101.451,101.4606,10195.0
2022-11-29 13:10:00,105.21,105.36,105.21,105.32,3696.0,101.4413,101.586,101.4413,101.5474,3696.0
2022-11-29 13:15:00,105.35,105.35,105.23,105.27,14372.0,101.5763,101.5763,101.4606,101.4992,14372.0
2022-11-29 13:20:00,105.27,105.32,105.24,105.32,5396.0,101.4992,101.5474,101.4703,101.5474,5396.0
2022-11-29 13:25:00,105.34,105.34,105.17,105.19,5581.0,101.5667,101.5667,101.4028,101.422,5581.0
2022-11-29 13:30:00,105.16,105.2,105.12,105.17,33792.0,101.3931,101.4317,101.3546,101.4028,33792.0
2022-11-29 13:35:00,105.19,105.28,105.18,105.27,3845.0,101.422,101.5088,101.4124,101.4992,3845.0
2022-11-29 13:40:00,105.26,105.26,105.09,105.1,6171.0,101.4895,101.4895,101.3256,101.3353,6171.0
2022-11-29 13:45:00,105.13,105.17,105.08,105.08,2902.0,101.3642,101.4028,101.316,101.316,2902.0
2022-11-29 13:50:00,105.08,105.11,104.97,105.03,6936.0,101.316,101.3449,101.2099,101.2678,6936.0
2022-11-29 13:55:00,105.05,105.08,104.96,104.98,5128.0,101.2871,101.316,101.2003,101.2196,5128.0
2022-11-29 14:00:00,105.0,105.39,104.99,105.38,6808.0,101.2389,101.6149,101.2292,101.6052,6808.0
2022-11-29 14:05:00,105.4,105.49,105.37,105.49,5589.0,101.6245,101.7113,101.5956,101.7113,5589.0
2022-11-29 14:10:00,105.5,105.56,105.44,105.51,7941.0,101.7209,101.7788,101.6631,101.7306,7941.0
2022-11-29 14:15:00,105.48,105.58,105.48,105.52,5530.0,101.7017,101.7981,101.7017,101.7402,5530.0
2022-11-29 14:20:00,105.53,105.57,105.45,105.45,4248.0,101.7499,101.7884,101.6727,101.6727,4248.0
2022-11-29 14:25:00,105.46,105.46,105.3,105.38,11666.0,101.6824,101.6824,101.5281,101.6052,11666.0
2022-11-29 14:30:00,105.36,105.36,105.16,105.17,8973.0,101.586,101.586,101.3931,101.4028,8973.0
2022-11-29 14:35:00,105.16,105.21,105.12,105.21,5640.0,101.3931,101.4413,101.3546,101.4413,5640.0
2022-11-29 14:40:00,105.19,105.21,105.05,105.11,5824.0,101.422,101.4413,101.2871,101.3449,5824.0
2022-11-29 14:45:00,105.12,105.17,105.11,105.15,4658.0,101.3546,101.4028,101.3449,101.3835,4658.0
2022-11-29 14:50:00,105.15,105.27,105.13,105.25,5225.0,101.3835,101.4992,101.3642,101.4799,5225.0
2022-11-29 14:55:00,105.26,105.28,105.18,105.28,4742.0,101.4895,101.5088,101.4124,101.5088,4742.0
2022-11-29 15:00:00,105.27,105.31,105.19,105.2,4723.0,101.4992,101.5377,101.422,101.4317,4723.0
2022-11-29 15:05:00,105.21,105.35,105.2,105.33,9701.0,101.4413,101.5763,101.4317,101.557,9701.0
2022-11-29 15:10:00,105.33,105.34,105.26,105.32,5247.0,101.557,101.5667,101.4895,101.5474,5247.0
2022-11-29 15:15:00,105.32,105.32,105.14,105.17,8866.0,101.5474,101.5474,101.3738,101.4028,8866.0
2022-11-29 15:20:00,105.14,105.24,105.06,105.11,6460.0,101.3738,101.4703,101.2967,101.3449,6460.0
2022-11-29 15:25:00,105.11,105.11,105.01,105.06,8123.0,101.3449,101.3449,101.2485,101.2967,8123.0
2022-11-29 15:30:00,105.08,105.2,105.04,105.16,13429.0,101.316,101.4317,101.2774,101.3931,13429.0
2022-11-29 15:35:00,105.17,105.22,105.11,105.13,13149.0,101.4028,101.451,101.3449,101.3642,13149.0
2022-11-29 15:40:00,105.13,105.28,105.13,105.13,13016.0,101.3642,101.5088,101.3642,101.3642,13016.0
2022-11-29 15:45:00,105.13,105.24,105.09,105.24,20229.0,101.3642,101.4703,101.3256,101.4703,20229.0
2022-11-29 15:50:00,105.27,105.31,105.2,105.23,35365.0,101.4992,101.5377,101.4317,101.4606,35365.0
2022-11-29 15:55:00,105.25,105.38,105.25,105.28,112206.0,101.4799,101.6052,101.4799,101.5088,112206.0
2022-11-30 09:30:00,105.1,105.43,104.78,105.03,39047.0,101.3353,101.6535,101.0267,101.2678,39047.0
2022-11-30 09:35:00,105.01,105.28,104.97,105.07,28442.0,101.2485,101.5088,101.2099,101.3063,28442.0
2022-11-30 09:40:00,105.17,105.48,105.07,105.15,14122.0,101.4028,101.7017,101.3063,101.3835,14122.0
2022-11-30 09:45:00,105.14,105.22,105.02,105.03,11844.0,101.3738,101.451,101.2581,101.2678,11844.0
2022-11-30 09:50:00,105.1,105.11,104.84,104.88,12344.0,101.3353,101.3449,101.0846,101.1232,12344.0
2022-11-30 09:55:00,104.84,104.91,104.69,104.8,11967.0,101.0846,101.1521,100.94,101.046,11967.0
2022-11-30 10:00:00,104.86,104.99,104.77,104.98,9984.0,101.1039,101.2292,101.0171,101.2196,9984.0
2022-11-30 10:05:00,104.98,105.05,104.92,105.05,5386.0,101.2196,101.2871,101.1617,101.2871,5386.0
2022-11-30 10:10:00,105.06,105.06,104.84,104.84,5271.0,101.2967,101.2967,101.0846,101.0846,5271.0
2022-11-30 10:15:00,104.75,104.8,104.64,104.66,12171.0,100.9978,101.046,100.8917,100.911,12171.0
2022-11-30 10:20:00,104.62,104.79,104.61,104.79,5127.0,100.8725,101.0364,100.8628,101.0364,5127.0
2022-11-30 10:25:00,104.74,104.79,104.65,104.77,9733.0,100.9882,101.0364,100.9014,101.0171,9733.0
2022-11-30 10:30:00,104.77,104.95,104.77,104.95,11479.0,101.0171,101.1906,101.0171,101.1906,11479.0
2022-11-30 10:35:00,104.97,105.04,104.97,104.98,8377.0,101.2099,101.2774,101.2099,101.2196,8377.0
2022-11-30 10:40:00,105.01,105.16,105.01,105.16,6278.0,101.2485,101.3931,101.2485,101.3931,6278.0
2022-11-30 10:45:00,105.1,105.13,105.0,105.02,3458.0,101.3353,101.3642,101.2389,101.2581,3458.0
2022-11-30 10:50:00,105.0,105.04,104.93,104.95,31789.0,101.2389,101.2774,101.1714,101.1906,31789.0
2022-11-30 10:55:00,104.98,105.07,104.97,104.98,5658.0,101.2196,101.3063,101.2099,101.2196,5658.0
2022-11-30 11:00:00,104.95,105.0,104.85,104.88,3600.0,101.1906,101.2389,101.0942,101.1232,3600.0
2022-11-30 11:05:00,104.81,104.97,104.8,104.97,3900.0,101.0557,101.2099,101.046,101.2099,3900.0
2022-11-30 11:10:00,104.96,105.01,104.91,105.0,4752.0,101.2003,101.2485,101.1521,101.2389,4752.0
2022-11-30 11:15:00,104.99,105.01,104.89,104.94,4577.0,101.2292,101.2485,101.1328,101.181,4577.0
2022-11-30 11:20:00,104.94,104.95,104.85,104.9,4550.0,101.181,101.1906,101.0942,101.1424,4550.0
2022-11-30 11:25:00,104.89,105.04,104.89,105.02,9316.0,101.1328,101.2774,101.1328,101.2581,9316.0
2022-11-30 11:30:00,105.08,105.21,105.04,105.19,9609.0,101.316,101.4413,101.2774,101.422,9609.0
2022-11-30 11:35:00,105.18,105.18,105.1,105.12,2100.0,101.4124,101.4124,101.3353,101.3546,2100.0
2022-11-30 11:40:00,105.12,105.19,105.12,105.17,3807.0,101.3546,101.422,101.3546,101.4028,3807.0
2022-11-30 11:45:00,105.16,105.17,105.1,105.14,5999.0,101.3931,101.4028,101.3353,101.3738,5999.0
2022-11-30 11:50:00,105.13,105.16,105.08,105.12,4640.0,101.3642,101.3931,101.316,101.3546,4640.0
2022-11-30 11:55:00,105.12,105.14,105.04,105.09,4706.0,101.3546,101.3738,101.2774,101.3256,4706.0
2022-11-30 12:00:00,105.09,105.1,105.04,105.08,5690.0,101.3256,101.3353,101.2774,101.316,5690.0
2022-11-30 12:05:00,105.08,105.1,105.02,105.08,3558.0,101.316,101.3353,101.2581,101.316,3558.0
2022-11-30 12:10:00,105.08,105.09,105.02,105.02,3036.0,101.316,101.3256,101.2581,101.2581,3036.0
2022-11-30 12:15:00,105.02,105.02,104.89,104.89,6539.0,101.2581,101.2581,101.1328,101.1328,6539.0
2022-11-30 12:20:00,104.84,104.87,104.79,104.87,6681.0,101.0846,101.1135,101.0364,101.1135,6681.0
2022-11-30 12:25:00,104.86,104.86,104.81,104.86,3380.0,101.1039,101.1039,101.0557,101.1039,3380.0
2022-11-30 12:30:00,104.83,104.91,104.81,104.91,8028.0,101.0749,101.1521,101.0557,101.1521,8028.0
2022-11-30 12:35:00,104.9,104.92,104.86,104.9,2749.0,101.1424,101.1617,101.1039,101.1424,2749.0
2022-11-30 12:40:00,104.91,104.97,104.89,104.9,4542.0,101.1521,101.2099,101.1328,101.1424,4542.0
2022-11-30 12:45:00,104.93,105.03,104.91,104.95,4877.0,101.1714,101.2678,101.1521,101.1906,4877.0
2022-11-30 12:50:00,104.95,104.97,104.9,104.95,2179.0,101.1906,101.2099,101.1424,101.1906,2179.0
2022-11-30 12:55:00,104.97,105.0,104.96,105.0,2654.0,101.2099,101.2389,101.2003,101.2389,2654.0
2022-11-30 13:00:00,104.97,104.99,104.94,104.98,2448.0,101.2099,101.2292,101.181,101.2196,2448.0
2022-11-30 13:05:00,104.96,105.08,104.96,105.08,3555.0,101.2003,101.316,101.2003,101.316,3555.0
2022-11-30 13:10:00,105.1,105.13,105.04,105.1,7185.0,101.3353,101.3642,101.2774,101.3353,7185.0
2022-11-30 13:15:00,105.1,105.12,105.1,105.1,1127.0,101.3353,101.3546,101.3353,101.3353,1127.0
2022-11-30 13:20:00,105.09,105.13,105.06,105.09,3240.0,101.3256,101.3642,101.2967,101.3256,3240.0
2022-11-30 13:25:00,105.11,105.14,105.01,105.06,6168.0,101.3449,101.3738,101.2485,101.2967,6168.0
2022-11-30 13:30:00,105.06,105.53,104.96,105.35,14215.0,101.2967,101.7499,101.2003,101.5763,14215.0
2022-11-30 13:35:00,105.52,105.8,105.45,105.69,10030.0,101.7402,102.0102,101.6727,101.9041,10030.0
2022-11-30 13:40:00,105.7,105.79,105.55,105.69,6105.0,101.9138,102.0006,101.7692,101.9041,6105.0
2022-11-30 13:45:00,105.73,105.79,105.39,105.69,7088.0,101.9427,102.0006,101.6149,101.9041,7088.0
2022-11-30 13:50:00,105.73,105.79,105.62,105.79,7459.0,101.9427,102.0006,101.8366,102.0006,7459.0
2022-11-30 13:55:00,105.73,105.96,105.72,105.85,14016.0,101.9427,102.1645,101.9331,102.0584,14016.0
2022-11-30 14:00:00,105.9,106.14,105.85,106.11,43338.0,102.1066,102.338,102.0584,102.3091,43338.0
2022-11-30 14:05:00,106.13,106.35,106.13,106.29,17116.0,102.3284,102.5405,102.3284,102.4826,17116.0
2022-11-30 14:10:00,106.31,106.43,106.25,106.35,25648.0,102.5019,102.6176,102.4441,102.5405,25648.0
2022-11-30 14:15:00,106.38,106.77,106.37,106.68,35112.0,102.5694,102.9455,102.5598,102.8587,35112.0
2022-11-30 14:20:00,106.7,106.87,106.62,106.82,21417.0,102.878,103.0419,102.8008,102.9937,21417.0
2022-11-30 14:25:00,106.78,107.02,106.78,106.96,17282.0,102.9551,103.1865,102.9551,103.1286,17282.0
2022-11-30 14:30:00,106.96,107.04,106.77,106.92,20672.0,103.1286,103.2058,102.9455,103.0901,20672.0
2022-11-30 14:35:00,106.89,106.95,106.72,106.78,13881.0,103.0612,103.119,102.8972,102.9551,13881.0
2022-11-30 14:40:00,106.83,106.93,106.72,106.75,9740.0,103.0033,103.0997,102.8972,102.9262,9740.0
2022-11-30 14:45:00,106.76,106.9,106.72,106.87,12311.0,102.9358,103.0708,102.8972,103.0419,12311.0
2022-11-30 14:50:00,106.9,107.15,106.85,107.0,17504.0,103.0708,103.3118,103.0226,103.1672,17504.0
2022-11-30 14:55:00,107.03,107.15,107.0,107.09,8488.0,103.1961,103.3118,103.1672,103.254,8488.0
2022-11-30 15:00:00,107.14,107.32,107.06,107.31,25333.0,103.3022,103.4758,103.2251,103.4661,25333.0
2022-11-30 15:05:00,107.31,107.43,107.25,107.42,17863.0,103.4661,103.5818,103.4083,103.5722,17863.0
2022-11-30 15:10:00,107.42,107.53,107.33,107.48,21190.0,103.5722,103.6782,103.4854,103.63,21190.0
2022-11-30 15:15:00,107.48,107.74,107.48,107.72,23814.0,103.63,103.8807,103.63,103.8614,23814.0
2022-11-30 15:20:00,107.73,107.83,107.72,107.78,29875.0,103.8711,103.9675,103.8614,103.9193,29875.0
2022-11-30 15:25:00,107.8,107.84,107.75,107.8,30846.0,103.9386,103.9771,103.8903,103.9386,30846.0
2022-11-30 15:30:00,107.78,107.86,107.69,107.86,49762.0,103.9193,103.9964,103.8325,103.9964,49762.0
2022-11-30 15:35:00,107.87,108.15,107.85,107.95,53760.0,104.006,104.276,103.9868,104.0832,53760.0
2022-11-30 15:40:00,107.95,107.97,107.8,107.88,46742.0,104.0832,104.1025,103.9386,104.0157,46742.0
2022-11-30 15:45:00,107.87,107.95,107.72,107.78,73447.0,104.006,104.0832,103.8614,103.9193,73447.0
2022-11-30 15:50:00,107.78,108.3,107.77,108.16,234187.0,103.9193,104.4206,103.9096,104.2857,234187.0
2022-11-30 15:55:00,108.16,108.38,108.08,108.32,282777.0,104.2857,104.4978,104.2085,104.4399,282777.0
2022-12-01 09:30:00,108.89,109.0,108.64,108.77,45886.0,104.9895,105.0956,104.7485,104.8738,45886.0
2022-12-01 09:35:00,108.73,108.87,108.47,108.47,7631.0,104.8352,104.9702,104.5846,104.5846,7631.0
2022-12-01 09:40:00,108.47,108.84,108.46,108.71,7105.0,104.5846,104.9413,104.5749,104.816,7105.0
2022-12-01 09:45:00,108.84,108.84,108.66,108.79,18206.0,104.9413,104.9413,104.7678,104.8931,18206.0
2022-12-01 09:50:00,108.8,108.92,108.76,108.91,7048.0,104.9027,105.0184,104.8642,105.0088,7048.0
2022-12-01 09:55:00,108.89,109.23,108.88,109.23,14351.0,104.9895,105.3173,104.9799,105.3173,14351.0
2022-12-01 10:00:00,109.24,109.45,109.14,109.28,3115.0,105.327,105.5295,105.2306,105.3655,3115.0
2022-12-01 10:05:00,109.28,109.28,109.02,109.06,3511.0,105.3655,105.3655,105.1149,105.1534,3511.0
2022-12-01 10:10:00,108.93,108.98,108.66,108.71,8120.0,105.0281,105.0763,104.7678,104.816,8120.0
2022-12-01 10:15:00,108.69,108.73,108.38,108.41,6218.0,104.7967,104.8352,104.4978,104.5267,6218.0
2022-12-01 10:20:00,108.43,108.51,108.29,108.41,4591.0,104.546,104.6231,104.411,104.5267,4591.0
2022-12-01 10:25:00,108.4,108.6,108.34,108.46,7269.0,104.5171,104.7099,104.4592,104.5749,7269.0
2022-12-01 10:30:00,108.51,108.55,108.28,108.52,7117.0,104.6231,104.6617,104.4014,104.6328,7117.0
2022-12-01 10:35:00,108.45,108.69,108.45,108.66,6197.0,104.5653,104.7967,104.5653,104.7678,6197.0
2022-12-01 10:40:00,108.63,108.78,108.58,108.78,11359.0,104.7388,104.8835,104.6906,104.8835,11359.0
2022-12-01 10:45:00,108.76,108.91,108.75,108.91,6170.0,104.8642,105.0088,104.8545,105.0088,6170.0
2022-12-01 10:50:00,108.89,109.14,108.83,109.11,12870.0,104.9895,105.2306,104.9317,105.2016,12870.0
2022-12-01 10:55:00,109.07,109.23,108.97,109.16,6297.0,105.1631,105.3173,105.0666,105.2498,6297.0
2022-12-01 11:00:00,109.11,109.27,109.07,109.26,4323.0,105.2016,105.3559,105.1631,105.3463,4323.0
2022-12-01 11:05:00,109.3,109.34,109.19,109.25,7769.0,105.3848,105.4234,105.2788,105.3366,7769.0
2022-12-01 11:10:00,109.2,109.2,108.97,108.97,2234.0,105.2884,105.2884,105.0666,105.0666,2234.0
2022-12-01 11:15:00,108.98,108.99,108.62,108.62,4312.0,105.0763,105.0859,104.7292,104.7292,4312.0
2022-12-01 11:20:00,108.65,108.87,108.65,108.79,7144.0,104.7581,104.9702,104.7581,104.8931,7144.0
2022-12-01 11:25:00,108.86,109.03,108.85,108.96,4017.0,104.9606,105.1245,104.9509,105.057,4017.0
2022-12-01 11:30:00,109.0,109.2,108.97,109.19,10932.0,105.0956,105.2884,105.0666,105.2788,10932.0
2022-12-01 11:35:00,109.22,109.42,109.22,109.29,10050.0,105.3077,105.5005,105.3077,105.3752,10050.0
2022-12-01 11:40:00,109.25,109.41,109.22,109.35,8554.0,105.3366,105.4909,105.3077,105.433,8554.0
2022-12-01 11:45:00,109.34,109.36,109.19,109.21,8003.0,105.4234,105.4427,105.2788,105.298,8003.0
2022-12-01 11:50:00,109.19,109.2,109.12,109.2,1920.0,105.2788,105.2884,105.2113,105.2884,1920.0
2022-12-01 11:55:00,109.16,109.22,109.12,109.22,4282.0,105.2498,105.3077,105.2113,105.3077,4282.0
2022-12-01 12:00:00,109.15,109.15,108.85,108.85,7473.0,105.2402,105.2402,104.9509,104.9509,7473.0
2022-12-01 12:05:00,108.85,108.98,108.85,108.89,6519.0,104.9509,105.0763,104.9509,104.9895,6519.0
2022-12-01 12:10:00,108.92,109.05,108.9,109.02,3257.0,105.0184,105.1438,104.9992,105.1149,3257.0
2022-12-01 12:15:00,109.02,109.06,108.98,109.0,4153.0,105.1149,105.1534,105.0763,105.0956,4153.0
2022-12-01 12:20:00,108.96,109.21,108.95,109.19,3316.0,105.057,105.298,105.0474,105.2788,3316.0
2022-12-01 12:25:00,109.22,109.34,109.22,109.34,2943.0,105.3077,105.4234,105.3077,105.4234,2943.0
2022-12-01 12:30:00,109.34,109.44,109.31,109.31,3163.0,105.4234,105.5198,105.3945,105.3945,3163.0
2022-12-01 12:35:00,109.27,109.27,109.03,109.03,2221.0,105.3559,105.3559,105.1245,105.1245,2221.0
2022-12-01 12:40:00,109.05,109.05,108.95,109.0,1806.0,105.1438,105.1438,105.0474,105.0956,1806.0
2022-12-01 12:45:00,109.04,109.09,108.95,109.0,4843.0,105.1341,105.1823,105.0474,105.0956,4843.0
2022-12-01 12:50:00,109.02,109.13,109.01,109.1,1835.0,105.1149,105.2209,105.1052,105.192,1835.0
2022-12-01 12:55:00,109.08,109.08,108.97,109.06,2900.0,105.1727,105.1727,105.0666,105.1534,2900.0
2022-12-01 13:00:00,109.07,109.1,109.07,109.08,923.0,105.1631,105.192,105.1631,105.1727,923.0
2022-12-01 13:05:00,109.06,109.25,109.05,109.19,2810.0,105.1534,105.3366,105.1438,105.2788,2810.0
2022-12-01 13:10:00,109.17,109.19,109.07,109.08,4073.0,105.2595,105.2788,105.1631,105.1727,4073.0
2022-12-01 13:15:00,109.09,109.09,108.85,108.88,3616.0,105.1823,105.1823,104.9509,104.9799,3616.0
2022-12-01 13:20:00,108.87,109.01,108.86,108.99,3567.0,104.9702,105.1052,104.9606,105.0859,3567.0
2022-12-01 13:25:00,108.99,109.04,108.97,109.03,2851.0,105.0859,105.1341,105.0666,105.1245,2851.0
2022-12-01 13:30:00,109.03,109.1,108.87,108.93,5526.0,105.1245,105.192,104.9702,105.0281,5526.0
2022-12-01 13:35:00,108.92,109.03,108.91,108.96,5153.0,105.0184,105.1245,105.0088,105.057,5153.0
2022-12-01 13:40:00,108.95,109.16,108.95,109.15,3073.0,105.0474,105.2498,105.0474,105.2402,3073.0
2022-12-01 13:45:00,109.12,109.3,109.12,109.27,2978.0,105.2113,105.3848,105.2113,105.3559,2978.0
2022-12-01 13:50:00,109.28,109.29,109.22,109.27,2798.0,105.3655,105.3752,105.3077,105.3559,2798.0
2022-12-01 13:55:00,109.24,109.34,109.24,109.3,4950.0,105.327,105.4234,105.327,105.3848,4950.0
2022-12-01 14:00:00,109.28,109.31,109.19,109.19,5186.0,105.3655,105.3945,105.2788,105.2788,5186.0
2022-12-01 14:05:00,109.23,109.24,109.07,109.1,4932.0,105.3173,105.327,105.1631,105.192,4932.0
2022-12-01 14:10:00,109.09,109.18,109.07,109.18,5377.0,105.1823,105.2691,105.1631,105.2691,5377.0
2022-12-01 14:15:00,109.18,109.23,109.12,109.2,3683.0,105.2691,105.3173,105.2113,105.2884,3683.0
2022-12-01 14:20:00,109.18,109.23,109.12,109.18,5798.0,105.2691,105.3173,105.2113,105.2691,5798.0
2022-12-01 14:25:00,109.19,109.35,109.19,109.33,8623.0,105.2788,105.433,105.2788,105.4138,8623.0
2022-12-01 14:30:00,109.32,109.33,109.25,109.33,10211.0,105.4041,105.4138,105.3366,105.4138,10211.0
2022-12-01 14:35:00,109.33,109.45,109.31,109.44,6556.0,105.4138,105.5295,105.3945,105.5198,6556.0
2022-12-01 14:40:00,109.43,109.62,109.43,109.59,16188.0,105.5102,105.6934,105.5102,105.6644,16188.0
2022-12-01 14:45:00,109.59,109.83,109.58,109.77,16711.0,105.6644,105.8958,105.6548,105.838,16711.0
2022-12-01 14:50:00,109.77,109.89,109.75,109.83,13499.0,105.838,105.9537,105.8187,105.8958,13499.0
2022-12-01 14:55:00,109.84,109.87,109.73,109.79,17083.0,105.9055,105.9344,105.7994,105.8573,17083.0
2022-12-01 15:00:00,109.76,109.84,109.76,109.83,10171.0,105.8283,105.9055,105.8283,105.8958,10171.0
2022-12-01 15:05:00,109.79,109.9,109.77,109.86,8439.0,105.8573,105.9633,105.838,105.9248,8439.0
2022-12-01 15:10:00,109.86,109.87,109.7,109.7,9704.0,105.9248,105.9344,105.7705,105.7705,9704.0
2022-12-01 15:15:00,109.72,109.73,109.66,109.69,9602.0,105.7898,105.7994,105.7319,105.7609,9602.0
2022-12-01 15:20:00,109.71,109.71,109.56,109.61,8302.0,105.7801,105.7801,105.6355,105.6837,8302.0
2022-12-01 15:25:00,109.59,109.69,109.57,109.67,12807.0,105.6644,105.7609,105.6452,105.7416,12807.0
2022-12-01 15:30:00,109.68,109.86,109.67,109.83,26032.0,105.7512,105.9248,105.7416,105.8958,26032.0
2022-12-01 15:35:00,109.82,109.86,109.73,109.83,19556.0,105.8862,105.9248,105.7994,105.8958,19556.0
2022-12-01 15:40:00,109.84,109.97,109.8,109.96,18336.0,105.9055,106.0308,105.8669,106.0212,18336.0
2022-12-01 15:45:00,109.94,109.95,109.8,109.83,22718.0,106.0019,106.0115,105.8669,105.8958,22718.0
2022-12-01 15:50:00,109.84,109.96,109.79,109.79,42415.0,105.9055,106.0212,105.8573,105.8573,42415.0
2022-12-01 15:55:00,109.79,109.79,109.46,109.54,145641.0,105.8573,105.8573,105.5391,105.6162,145641.0
2022-12-02 09:30:00,107.97,108.3,107.68,107.99,31470.0,104.1025,104.4206,103.8229,104.1218,31470.0
2022-12-02 09:35:00,107.84,108.41,107.74,108.07,4801.0,103.9771,104.5267,103.8807,104.1989,4801.0
2022-12-02 09:40:00,108.08,108.12,107.79,108.02,12246.0,104.2085,104.2471,103.9289,104.1507,12246.0
2022-12-02 09:45:00,107.97,108.06,107.37,107.44,9202.0,104.1025,104.1892,103.524,103.5915,9202.0
2022-12-02 09:50:00,107.5,107.73,107.41,107.59,11416.0,103.6493,103.8711,103.5625,103.7361,11416.0
2022-12-02 09:55:00,107.64,107.65,107.45,107.55,5097.0,103.7843,103.7939,103.6011,103.6975,5097.0
2022-12-02 10:00:00,107.5,107.81,107.5,107.66,7525.0,103.6493,103.9482,103.6493,103.8036,7525.0
2022-12-02 10:05:00,107.64,107.94,107.64,107.86,7015.0,103.7843,104.0735,103.7843,103.9964,7015.0
2022-12-02 10:10:00,107.93,108.27,107.89,108.27,5579.0,104.0639,104.3917,104.0253,104.3917,5579.0
2022-12-02 10:15:00,108.18,108.2,107.91,108.07,8010.0,104.3049,104.3242,104.0446,104.1989,8010.0
2022-12-02 10:20:00,108.06,108.17,108.0,108.1,5551.0,104.1892,104.2953,104.1314,104.2278,5551.0
2022-12-02 10:25:00,108.1,108.28,108.04,108.12,7044.0,104.2278,104.4014,104.17,104.2471,7044.0
2022-12-02 10:30:00,108.13,108.44,108.12,108.44,5121.0,104.2567,104.5556,104.2471,104.5556,5121.0
2022-12-02 10:35:00,108.42,108.48,108.27,108.35,5166.0,104.5363,104.5942,104.3917,104.4689,5166.0
2022-12-02 10:40:00,108.34,108.43,108.28,108.43,5829.0,104.4592,104.546,104.4014,104.546,5829.0
2022-12-02 10:45:00,108.38,108.55,108.33,108.51,4539.0,104.4978,104.6617,104.4496,104.6231,4539.0
2022-12-02 10:50:00,108.51,108.6,108.41,108.43,6994.0,104.6231,104.7099,104.5267,104.546,6994.0
2022-12-02 10:55:00,108.43,108.43,108.18,108.31,9301.0,104.546,104.546,104.3049,104.4303,9301.0
2022-12-02 11:00:00,108.27,108.5,108.22,108.45,5637.0,104.3917,104.6135,104.3435,104.5653,5637.0
2022-12-02 11:05:00,108.49,108.56,108.42,108.46,8743.0,104.6038,104.6713,104.5363,104.5749,8743.0
2022-12-02 11:10:00,108.45,108.7,108.33,108.64,14296.0,104.5653,104.8063,104.4496,104.7485,14296.0
2022-12-02 11:15:00,108.68,108.68,108.54,108.65,12468.0,104.787,104.787,104.652,104.7581,12468.0
2022-12-02 11:20:00,108.65,108.73,108.65,108.69,8400.0,104.7581,104.8352,104.7581,104.7967,8400.0
2022-12-02 11:25:00,108.72,108.77,108.68,108.76,6361.0,104.8256,104.8738,104.787,104.8642,6361.0
2022-12-02 11:30:00,108.7,108.83,108.7,108.83,4344.0,104.8063,104.9317,104.8063,104.9317,4344.0
2022-12-02 11:35:00,108.84,108.98,108.8,108.96,9001.0,104.9413,105.0763,104.9027,105.057,9001.0
2022-12-02 11:40:00,108.98,109.17,108.98,109.17,4904.0,105.0763,105.2595,105.0763,105.2595,4904.0
2022-12-02 11:45:00,109.14,109.36,109.13,109.33,5874.0,105.2306,105.4427,105.2209,105.4138,5874.0
2022-12-02 11:50:00,109.27,109.34,109.26,109.3,5092.0,105.3559,105.4234,105.3463,105.3848,5092.0
2022-12-02 11:55:00,109.28,109.29,109.22,109.23,4295.0,105.3655,105.3752,105.3077,105.3173,4295.0
2022-12-02 12:00:00,109.23,109.29,109.14,109.2,14332.0,105.3173,105.3752,105.2306,105.2884,14332.0
2022-12-02 12:05:00,109.2,109.37,109.2,109.36,8277.0,105.2884,105.4523,105.2884,105.4427,8277.0
2022-12-02 12:10:00,109.36,109.48,109.35,109.46,2106.0,105.4427,105.5584,105.433,105.5391,2106.0
2022-12-02 12:15:00,109.5,109.55,109.41,109.48,7652.0,105.5777,105.6259,105.4909,105.5584,7652.0
2022-12-02 12:20:00,109.44,109.44,109.31,109.36,7052.0,105.5198,105.5198,105.3945,105.4427,7052.0
2022-12-02 12:25:00,109.39,109.42,109.29,109.32,3416.0,105.4716,105.5005,105.3752,105.4041,3416.0
2022-12-02 12:30:00,109.34,109.37,109.3,109.35,3207.0,105.4234,105.4523,105.3848,105.433,3207.0
2022-12-02 12:35:00,109.35,109.35,109.13,109.17,5125.0,105.433,105.433,105.2209,105.2595,5125.0
2022-12-02 12:40:00,109.14,109.25,109.14,109.2,4317.0,105.2306,105.3366,105.2306,105.2884,4317.0
2022-12-02 12:45:00,109.17,109.17,108.94,108.97,2906.0,105.2595,105.2595,105.0377,105.0666,2906.0
2022-12-02 12:50:00,108.92,108.98,108.9,108.93,3688.0,105.0184,105.0763,104.9992,105.0281,3688.0
2022-12-02 12:55:00,108.94,108.94,108.84,108.88,3619.0,105.0377,105.0377,104.9413,104.9799,3619.0
2022-12-02 13:00:00,108.86,108.9,108.84,108.84,3255.0,104.9606,104.9992,104.9413,104.9413,3255.0
2022-12-02 13:05:00,108.84,108.96,108.81,108.92,5729.0,104.9413,105.057,104.9124,105.0184,5729.0
2022-12-02 13:10:00,108.96,109.01,108.91,108.95,4633.0,105.057,105.1052,105.0088,105.0474,4633.0
2022-12-02 13:15:00,108.92,109.0,108.91,108.93,3176.0,105.0184,105.0956,105.0088,105.0281,3176.0
2022-12-02 13:20:00,108.94,109.02,108.94,108.96,4034.0,105.0377,105.1149,105.0377,105.057,4034.0
2022-12-02 13:25:00,108.99,109.17,108.99,109.13,5104.0,105.0859,105.2595,105.0859,105.2209,5104.0
2022-12-02 13:30:00,109.14,109.19,109.11,109.15,2538.0,105.2306,105.2788,105.2016,105.2402,2538.0
2022-12-02 13:35:00,109.15,109.15,109.04,109.04,3876.0,105.2402,105.2402,105.1341,105.1341,3876.0
2022-12-02 13:40:00,109.1,109.2,109.08,109.2,4359.0,105.192,105.2884,105.1727,105.2884,4359.0
2022-12-02 13:45:00,109.2,109.24,109.1,109.1,6896.0,105.2884,105.327,105.192,105.192,6896.0
2022-12-02 13:50:00,109.12,109.14,109.04,109.05,2213.0,105.2113,105.2306,105.1341,105.1438,2213.0
2022-12-02 13:55:00,109.03,109.07,108.94,109.06,7828.0,105.1245,105.1631,105.0377,105.1534,7828.0
2022-12-02 14:00:00,109.06,109.12,109.04,109.12,3582.0,105.1534,105.2113,105.1341,105.2113,3582.0
2022-12-02 14:05:00,109.14,109.14,108.91,108.91,5703.0,105.2306,105.2306,105.0088,105.0088,5703.0
2022-12-02 14:10:00,108.91,109.04,108.89,109.0,4103.0,105.0088,105.1341,104.9895,105.0956,4103.0
2022-12-02 14:15:00,109.02,109.13,109.0,109.09,6612.0,105.1149,105.2209,105.0956,105.1823,6612.0
2022-12-02 14:20:00,109.07,109.16,109.07,109.1,4731.0,105.1631,105.2498,105.1631,105.192,4731.0
2022-12-02 14:25:00,109.12,109.25,109.12,109.23,4542.0,105.2113,105.3366,105.2113,105.3173,4542.0
2022-12-02 14:30:00,109.2,109.26,109.13,109.2,5548.0,105.2884,105.3463,105.2209,105.2884,5548.0
2022-12-02 14:35:00,109.22,109.29,109.19,109.21,8622.0,105.3077,105.3752,105.2788,105.298,8622.0
2022-12-02 14:40:00,109.18,109.21,109.1,109.2,5981.0,105.2691,105.298,105.192,105.2884,5981.0
2022-12-02 14:45:00,109.2,109.3,109.14,109.28,4744.0,105.2884,105.3848,105.2306,105.3655,4744.0
2022-12-02 14:50:00,109.27,109.44,109.23,109.39,8346.0,105.3559,105.5198,105.3173,105.4716,8346.0
2022-12-02 14:55:00,109.43,109.51,109.38,109.42,3637.0,105.5102,105.5873,105.462,105.5005,3637.0
2022-12-02 15:00:00,109.47,109.61,109.43,109.6,5596.0,105.5487,105.6837,105.5102,105.6741,5596.0
2022-12-02 15:05:00,109.56,109.65,109.47,109.65,7215.0,105.6355,105.7223,105.5487,105.7223,7215.0
2022-12-02 15:10:00,109.57,109.61,109.51,109.56,5493.0,105.6452,105.6837,105.5873,105.6355,5493.0
2022-12-02 15:15:00,109.54,109.71,109.54,109.65,6142.0,105.6162,105.7801,105.6162,105.7223,6142.0
2022-12-02 15:20:00,109.65,109.68,109.54,109.54,8969.0,105.7223,105.7512,105.6162,105.6162,8969.0
2022-12-02 15:25:00,109.56,109.58,109.39,109.41,7349.0,105.6355,105.6548,105.4716,105.4909,7349.0
2022-12-02 15:30:00,109.43,109.44,109.25,109.27,10517.0,105.5102,105.5198,105.3366,105.3559,10517.0
2022-12-02 15:35:00,109.26,109.26,109.13,109.25,12913.0,105.3463,105.3463,105.2209,105.3366,12913.0
2022-12-02 15:40:00,109.24,109.29,109.17,109.27,10645.0,105.327,105.3752,105.2595,105.3559,10645.0
2022-12-02 15:45:00,109.26,109.26,109.06,109.1,17540.0,105.3463,105.3463,105.1534,105.192,17540.0
2022-12-02 15:50:00,109.18,109.18,109.05,109.14,31357.0,105.2691,105.2691,105.1438,105.2306,31357.0
2022-12-02 15:55:00,109.12,109.29,109.11,109.24,65299.0,105.2113,105.3752,105.2016,105.327,65299.0
2022-12-05 09:30:00,108.87,109.23,108.78,108.85,29617.0,104.9702,105.3173,104.8835,104.9509,29617.0
2022-12-05 09:35:00,108.8,109.08,108.46,108.46,8178.0,104.9027,105.1727,104.5749,104.5749,8178.0
2022-12-05 09:40:00,108.47,108.54,108.04,108.05,7517.0,104.5846,104.652,104.17,104.1796,7517.0
2022-12-05 09:45:00,108.16,108.19,107.9,107.93,9922.0,104.2857,104.3146,104.035,104.0639,9922.0
2022-12-05 09:50:00,107.89,107.98,107.72,107.83,6179.0,104.0253,104.1121,103.8614,103.9675,6179.0
2022-12-05 09:55:00,107.8,107.88,107.49,107.5,8020.0,103.9386,104.0157,103.6397,103.6493,8020.0
2022-12-05 10:00:00,107.57,107.7,107.32,107.69,31941.0,103.7168,103.8421,103.4758,103.8325,31941.0
2022-12-05 10:05:00,107.69,107.79,107.44,107.48,8242.0,103.8325,103.9289,103.5915,103.63,8242.0
2022-12-05 10:10:00,107.48,107.7,107.47,107.59,6138.0,103.63,103.8421,103.6204,103.7361,6138.0
2022-12-05 10:15:00,107.52,107.73,107.49,107.62,3294.0,103.6686,103.8711,103.6397,103.765,3294.0
2022-12-05 10:20:00,107.68,107.85,107.59,107.83,10570.0,103.8229,103.9868,103.7361,103.9675,10570.0
2022-12-05 10:25:00,107.84,107.88,107.68,107.77,13606.0,103.9771,104.0157,103.8229,103.9096,13606.0
2022-12-05 10:30:00,107.75,108.11,107.69,108.0,12661.0,103.8903,104.2375,103.8325,104.1314,12661.0
2022-12-05 10:35:00,108.02,108.3,108.0,108.22,7871.0,104.1507,104.4206,104.1314,104.3435,7871.0
2022-12-05 10:40:00,108.22,108.38,108.19,108.31,4236.0,104.3435,104.4978,104.3146,104.4303,4236.0
2022-12-05 10:45:00,108.36,108.36,108.11,108.14,19105.0,104.4785,104.4785,104.2375,104.2664,19105.0
2022-12-05 10:50:00,108.14,108.14,107.93,107.96,6996.0,104.2664,104.2664,104.0639,104.0928,6996.0
2022-12-05 10:55:00,107.99,108.07,107.93,108.04,21449.0,104.1218,104.1989,104.0639,104.17,21449.0
2022-12-05 11:00:00,108.05,108.18,107.86,107.87,16499.0,104.1796,104.3049,103.9964,104.006,16499.0
2022-12-05 11:05:00,107.88,107.89,107.69,107.8,6765.0,104.0157,104.0253,103.8325,103.9386,6765.0
2022-12-05 11:10:00,107.81,107.99,107.75,107.88,8551.0,103.9482,104.1218,103.8903,104.0157,8551.0
2022-12-05 11:15:00,107.85,107.88,107.6,107.65,6272.0,103.9868,104.0157,103.7457,103.7939,6272.0
2022-12-05 11:20:00,107.62,107.65,107.5,107.58,11220.0,103.765,103.7939,103.6493,103.7264,11220.0
2022-12-05 11:25:00,107.55,107.78,107.49,107.64,7767.0,103.6975,103.9193,103.6397,103.7843,7767.0
2022-12-05 11:30:00,107.62,107.64,107.4,107.42,9140.0,103.765,103.7843,103.5529,103.5722,9140.0
2022-12-05 11:35:00,107.4,107.56,107.31,107.48,6864.0,103.5529,103.7072,103.4661,103.63,6864.0
2022-12-05 11:40:00,107.49,107.58,107.47,107.48,3957.0,103.6397,103.7264,103.6204,103.63,3957.0
2022-12-05 11:45:00,107.5,107.6,107.49,107.52,5234.0,103.6493,103.7457,103.6397,103.6686,5234.0
2022-12-05 11:50:00,107.53,107.62,107.43,107.44,6735.0,103.6782,103.765,103.5818,103.5915,6735.0
2022-12-05 11:55:00,107.42,107.43,107.21,107.27,7679.0,103.5722,103.5818,103.3697,103.4275,7679.0
2022-12-05 12:00:00,107.24,107.38,107.24,107.33,2863.0,103.3986,103.5336,103.3986,103.4854,2863.0
2022-12-05 12:05:00,107.32,107.45,107.31,107.41,4943.0,103.4758,103.6011,103.4661,103.5625,4943.0
2022-12-05 12:10:00,107.44,107.51,107.39,107.51,7183.0,103.5915,103.6589,103.5432,103.6589,7183.0
2022-12-05 12:15:00,107.53,107.64,107.5,107.62,8433.0,103.6782,103.7843,103.6493,103.765,8433.0
2022-12-05 12:20:00,107.62,107.66,107.58,107.66,6125.0,103.765,103.8036,103.7264,103.8036,6125.0
2022-12-05 12:25:00,107.64,107.65,107.51,107.51,6324.0,103.7843,103.7939,103.6589,103.6589,6324.0
2022-12-05 12:30:00,107.51,107.56,107.29,107.32,7382.0,103.6589,103.7072,103.4468,103.4758,7382.0
2022-12-05 12:35:00,107.3,107.5,107.3,107.5,4955.0,103.4565,103.6493,103.4565,103.6493,4955.0
2022-12-05 12:40:00,107.49,107.55,107.46,107.48,4413.0,103.6397,103.6975,103.6107,103.63,4413.0
2022-12-05 12:45:00,107.5,107.63,107.43,107.44,4970.0,103.6493,103.7746,103.5818,103.5915,4970.0
2022-12-05 12:50:00,107.45,107.45,107.23,107.25,11138.0,103.6011,103.6011,103.389,103.4083,11138.0
2022-12-05 12:55:00,107.23,107.24,107.12,107.13,12435.0,103.389,103.3986,103.2829,103.2926,12435.0
2022-12-05 13:00:00,107.11,107.15,107.05,107.14,11640.0,103.2733,103.3118,103.2154,103.3022,11640.0
2022-12-05 13:05:00,107.16,107.45,107.15,107.36,9187.0,103.3215,103.6011,103.3118,103.5143,9187.0
2022-12-05 13:10:00,107.36,107.47,107.33,107.45,11639.0,103.5143,103.6204,103.4854,103.6011,11639.0
2022-12-05 13:15:00,107.42,107.42,107.29,107.35,3917.0,103.5722,103.5722,103.4468,103.5047,3917.0
2022-12-05 13:20:00,107.29,107.34,107.15,107.27,6172.0,103.4468,103.495,103.3118,103.4275,6172.0
2022-12-05 13:25:00,107.27,107.35,107.15,107.19,7140.0,103.4275,103.5047,103.3118,103.3504,7140.0
2022-12-05 13:30:00,107.21,107.33,107.21,107.26,5898.0,103.3697,103.4854,103.3697,103.4179,5898.0
2022-12-05 13:35:00,107.26,107.27,107.13,107.2,8021.0,103.4179,103.4275,103.2926,103.36,8021.0
2022-12-05 13:40:00,107.2,107.24,107.1,107.15,5363.0,103.36,103.3986,103.2636,103.3118,5363.0
2022-12-05 13:45:00,107.15,107.18,107.12,107.13,4847.0,103.3118,103.3408,103.2829,103.2926,4847.0
2022-12-05 13:50:00,107.1,107.14,107.02,107.12,7371.0,103.2636,103.3022,103.1865,103.2829,7371.0
2022-12-05 13:55:00,107.14,107.14,106.85,106.89,8999.0,103.3022,103.3022,103.0226,103.0612,8999.0
2022-12-05 14:00:00,106.91,106.98,106.84,106.95,11678.0,103.0804,103.1479,103.0129,103.119,11678.0
2022-12-05 14:05:00,106.95,106.97,106.87,106.9,4595.0,103.119,103.1383,103.0419,103.0708,4595.0
2022-12-05 14:10:00,106.92,106.98,106.83,106.84,10260.0,103.0901,103.1479,103.0033,103.0129,10260.0
2022-12-05 14:15:00,106.91,106.94,106.81,106.87,7796.0,103.0804,103.1094,102.984,103.0419,7796.0
2022-12-05 14:20:00,106.85,106.87,106.79,106.84,9590.0,103.0226,103.0419,102.9647,103.0129,9590.0
2022-12-05 14:25:00,106.88,106.93,106.79,106.83,7026.0,103.0515,103.0997,102.9647,103.0033,7026.0
2022-12-05 14:30:00,106.84,106.84,106.74,106.83,6995.0,103.0129,103.0129,102.9165,103.0033,6995.0
2022-12-05 14:35:00,106.81,106.84,106.74,106.78,8849.0,102.984,103.0129,102.9165,102.9551,8849.0
2022-12-05 14:40:00,106.75,106.81,106.71,106.8,4449.0,102.9262,102.984,102.8876,102.9744,4449.0
2022-12-05 14:45:00,106.8,106.82,106.7,106.79,4935.0,102.9744,102.9937,102.878,102.9647,4935.0
2022-12-05 14:50:00,106.8,106.9,106.8,106.87,6487.0,102.9744,103.0708,102.9744,103.0419,6487.0
2022-12-05 14:55:00,106.87,106.95,106.82,106.82,7386.0,103.0419,103.119,102.9937,102.9937,7386.0
2022-12-05 15:00:00,106.82,106.92,106.79,106.92,6814.0,102.9937,103.0901,102.9647,103.0901,6814.0
2022-12-05 15:05:00,106.9,107.01,106.85,107.01,8566.0,103.0708,103.1769,103.0226,103.1769,8566.0
2022-12-05 15:10:00,107.01,107.09,106.87,107.08,11764.0,103.1769,103.254,103.0419,103.2443,11764.0
2022-12-05 15:15:00,107.08,107.09,106.94,106.95,12385.0,103.2443,103.254,103.1094,103.119,12385.0
2022-12-05 15:20:00,106.95,106.96,106.84,106.89,14031.0,103.119,103.1286,103.0129,103.0612,14031.0
2022-12-05 15:25:00,106.86,106.86,106.7,106.76,8753.0,103.0322,103.0322,102.878,102.9358,8753.0
2022-12-05 15:30:00,106.75,106.92,106.72,106.84,7486.0,102.9262,103.0901,102.8972,103.0129,7486.0
2022-12-05 15:35:00,106.85,106.99,106.81,106.84,12062.0,103.0226,103.1576,102.984,103.0129,12062.0
2022-12-05 15:40:00,106.82,106.86,106.7,106.84,18692.0,102.9937,103.0322,102.878,103.0129,18692.0
2022-12-05 15:45:00,106.83,106.89,106.71,106.83,20571.0,103.0033,103.0612,102.8876,103.0033,20571.0
2022-12-05 15:50:00,106.83,106.96,106.75,106.95,40737.0,103.0033,103.1286,102.9262,103.119,40737.0
2022-12-05 15:55:00,106.95,107.16,106.9,107.03,134590.0,103.119,103.3215,103.0708,103.1961,134590.0
2022-12-06 09:30:00,107.11,107.48,107.05,107.12,25884.0,103.2733,103.63,103.2154,103.2829,25884.0
2022-12-06 09:35:00,107.2,107.37,106.89,106.89,9873.0,103.36,103.524,103.0612,103.0612,9873.0
2022-12-06 09:40:00,106.89,107.22,106.84,107.07,10051.0,103.0612,103.3793,103.0129,103.2347,10051.0
2022-12-06 09:45:00,107.05,107.06,106.81,107.01,6329.0,103.2154,103.2251,102.984,103.1769,6329.0
2022-12-06 09:50:00,106.98,107.11,106.72,106.79,35409.0,103.1479,103.2733,102.8972,102.9647,35409.0
2022-12-06 09:55:00,106.77,106.79,106.46,106.55,6865.0,102.9455,102.9647,102.6466,102.7333,6865.0
2022-12-06 10:00:00,106.53,106.92,106.29,106.34,24340.0,102.714,103.0901,102.4826,102.5309,24340.0
2022-12-06 10:05:00,106.34,106.35,106.08,106.27,17102.0,102.5309,102.5405,102.2802,102.4634,17102.0
2022-12-06 10:10:00,106.2,106.43,106.2,106.39,8930.0,102.3959,102.6176,102.3959,102.5791,8930.0
2022-12-06 10:15:00,106.44,106.69,106.42,106.69,5308.0,102.6273,102.8683,102.608,102.8683,5308.0
2022-12-06 10:20:00,106.69,106.8,106.55,106.63,18153.0,102.8683,102.9744,102.7333,102.8105,18153.0
2022-12-06 10:25:00,106.59,106.63,106.3,106.3,5102.0,102.7719,102.8105,102.4923,102.4923,5102.0
2022-12-06 10:30:00,106.28,106.39,106.23,106.36,24595.0,102.473,102.5791,102.4248,102.5501,24595.0
2022-12-06 10:35:00,106.34,106.41,106.21,106.25,10097.0,102.5309,102.5983,102.4055,102.4441,10097.0
2022-12-06 10:40:00,106.26,106.33,106.19,106.32,6912.0,102.4537,102.5212,102.3862,102.5116,6912.0
2022-12-06 10:45:00,106.26,106.34,106.24,106.31,4004.0,102.4537,102.5309,102.4344,102.5019,4004.0
2022-12-06 10:50:00,106.3,106.44,106.26,106.38,5625.0,102.4923,102.6273,102.4537,102.5694,5625.0
2022-12-06 10:55:00,106.34,106.45,106.28,106.45,8638.0,102.5309,102.6369,102.473,102.6369,8638.0
2022-12-06 11:00:00,106.44,106.62,106.37,106.37,32519.0,102.6273,102.8008,102.5598,102.5598,32519.0
2022-12-06 11:05:00,106.38,106.45,106.04,106.04,20565.0,102.5694,102.6369,102.2416,102.2416,20565.0
2022-12-06 11:10:00,106.05,106.36,106.05,106.18,4737.0,102.2512,102.5501,102.2512,102.3766,4737.0
2022-12-06 11:15:00,106.16,106.19,105.85,105.87,8101.0,102.3573,102.3862,102.0584,102.0777,8101.0
2022-12-06 11:20:00,105.88,106.06,105.82,106.0,13104.0,102.0873,102.2609,102.0295,102.203,13104.0
2022-12-06 11:25:00,106.05,106.13,106.0,106.12,8218.0,102.2512,102.3284,102.203,102.3187,8218.0
2022-12-06 11:30:00,106.07,106.26,106.0,106.2,4070.0,102.2705,102.4537,102.203,102.3959,4070.0
2022-12-06 11:35:00,106.2,106.23,106.09,106.14,7131.0,102.3959,102.4248,102.2898,102.338,7131.0
2022-12-06 11:40:00,106.12,106.26,106.09,106.26,10652.0,102.3187,102.4537,102.2898,102.4537,10652.0
2022-12-06 11:45:00,106.27,106.46,106.26,106.33,7068.0,102.4634,102.6466,102.4537,102.5212,7068.0
2022-12-06 11:50:00,106.36,106.45,106.15,106.15,5557.0,102.5501,102.6369,102.3477,102.3477,5557.0
2022-12-06 11:55:00,106.17,106.22,106.02,106.06,8991.0,102.3669,102.4152,102.2223,102.2609,8991.0
2022-12-06 12:00:00,106.09,106.19,106.04,106.11,3142.0,102.2898,102.3862,102.2416,102.3091,3142.0
2022-12-06 12:05:00,106.11,106.22,106.09,106.14,5026.0,102.3091,102.4152,102.2898,102.338,5026.0
2022-12-06 12:10:00,106.12,106.16,106.09,106.13,5858.0,102.3187,102.3573,102.2898,102.3284,5858.0
2022-12-06 12:15:00,106.15,106.15,105.77,105.82,10007.0,102.3477,102.3477,101.9813,102.0295,10007.0
2022-12-06 12:20:00,105.82,105.91,105.81,105.87,6718.0,102.0295,102.1163,102.0198,102.0777,6718.0
2022-12-06 12:25:00,105.91,105.94,105.86,105.91,3746.0,102.1163,102.1452,102.068,102.1163,3746.0
2022-12-06 12:30:00,105.94,106.0,105.89,105.99,7010.0,102.1452,102.203,102.097,102.1934,7010.0
2022-12-06 12:35:00,105.99,106.04,105.91,106.02,8212.0,102.1934,102.2416,102.1163,102.2223,8212.0
2022-12-06 12:40:00,106.04,106.06,105.89,105.97,7456.0,102.2416,102.2609,102.097,102.1741,7456.0
2022-12-06 12:45:00,105.97,106.0,105.9,105.96,4204.0,102.1741,102.203,102.1066,102.1645,4204.0
2022-12-06 12:50:00,105.98,106.0,105.9,105.96,7881.0,102.1837,102.203,102.1066,102.1645,7881.0
2022-12-06 12:55:00,105.97,105.97,105.79,105.83,6622.0,102.1741,102.1741,102.0006,102.0391,6622.0
2022-12-06 13:00:00,105.82,105.91,105.82,105.91,4450.0,102.0295,102.1163,102.0295,102.1163,4450.0
2022-12-06 13:05:00,105.93,105.94,105.78,105.78,6118.0,102.1355,102.1452,101.9909,101.9909,6118.0
2022-12-06 13:10:00,105.77,105.8,105.68,105.8,7639.0,101.9813,102.0102,101.8945,102.0102,7639.0
2022-12-06 13:15:00,105.82,105.86,105.79,105.84,3826.0,102.0295,102.068,102.0006,102.0488,3826.0
2022-12-06 13:20:00,105.84,105.85,105.74,105.78,5712.0,102.0488,102.0584,101.9523,101.9909,5712.0
2022-12-06 13:25:00,105.73,105.81,105.69,105.7,5836.0,101.9427,102.0198,101.9041,101.9138,5836.0
2022-12-06 13:30:00,105.73,105.78,105.7,105.78,4012.0,101.9427,101.9909,101.9138,101.9909,4012.0
2022-12-06 13:35:00,105.8,105.9,105.77,105.89,6809.0,102.0102,102.1066,101.9813,102.097,6809.0
2022-12-06 13:40:00,105.89,106.07,105.89,106.07,7855.0,102.097,102.2705,102.097,102.2705,7855.0
2022-12-06 13:45:00,106.07,106.15,106.06,106.14,2800.0,102.2705,102.3477,102.2609,102.338,2800.0
2022-12-06 13:50:00,106.13,106.13,106.01,106.04,6173.0,102.3284,102.3284,102.2127,102.2416,6173.0
2022-12-06 13:55:00,106.04,106.07,105.99,106.06,8586.0,102.2416,102.2705,102.1934,102.2609,8586.0
2022-12-06 14:00:00,106.07,106.07,105.83,105.95,8853.0,102.2705,102.2705,102.0391,102.1548,8853.0
2022-12-06 14:05:00,105.92,105.93,105.79,105.8,8017.0,102.1259,102.1355,102.0006,102.0102,8017.0
2022-12-06 14:10:00,105.8,105.84,105.77,105.82,7721.0,102.0102,102.0488,101.9813,102.0295,7721.0
2022-12-06 14:15:00,105.8,105.94,105.79,105.94,5034.0,102.0102,102.1452,102.0006,102.1452,5034.0
2022-12-06 14:20:00,105.93,105.93,105.85,105.89,6342.0,102.1355,102.1355,102.0584,102.097,6342.0
2022-12-06 14:25:00,105.89,105.89,105.72,105.72,11951.0,102.097,102.097,101.9331,101.9331,11951.0
2022-12-06 14:30:00,105.74,105.78,105.59,105.64,18916.0,101.9523,101.9909,101.8077,101.8559,18916.0
2022-12-06 14:35:00,105.61,105.63,105.51,105.54,18141.0,101.827,101.8463,101.7306,101.7595,18141.0
2022-12-06 14:40:00,105.59,105.68,105.56,105.68,8954.0,101.8077,101.8945,101.7788,101.8945,8954.0
2022-12-06 14:45:00,105.67,105.74,105.65,105.7,13977.0,101.8849,101.9523,101.8656,101.9138,13977.0
2022-12-06 14:50:00,105.7,105.74,105.63,105.74,22568.0,101.9138,101.9523,101.8463,101.9523,22568.0
2022-12-06 14:55:00,105.75,105.8,105.69,105.7,7802.0,101.962,102.0102,101.9041,101.9138,7802.0
2022-12-06 15:00:00,105.7,105.93,105.7,105.89,10385.0,101.9138,102.1355,101.9138,102.097,10385.0
2022-12-06 15:05:00,105.91,105.93,105.82,105.83,13292.0,102.1163,102.1355,102.0295,102.0391,13292.0
2022-12-06 15:10:00,105.85,105.85,105.67,105.68,10586.0,102.0584,102.0584,101.8849,101.8945,10586.0
2022-12-06 15:15:00,105.68,105.75,105.5,105.54,14879.0,101.8945,101.962,101.7209,101.7595,14879.0
2022-12-06 15:20:00,105.54,105.62,105.47,105.58,24579.0,101.7595,101.8366,101.692,101.7981,24579.0
2022-12-06 15:25:00,105.57,105.67,105.46,105.52,16424.0,101.7884,101.8849,101.6824,101.7402,16424.0
2022-12-06 15:30:00,105.53,105.74,105.52,105.64,18073.0,101.7499,101.9523,101.7402,101.8559,18073.0
2022-12-06 15:35:00,105.62,105.7,105.55,105.69,21314.0,101.8366,101.9138,101.7692,101.9041,21314.0
2022-12-06 15:40:00,105.69,105.84,105.6,105.78,22964.0,101.9041,102.0488,101.8174,101.9909,22964.0
2022-12-06 15:45:00,105.76,105.82,105.69,105.79,25460.0,101.9716,102.0295,101.9041,102.0006,25460.0
2022-12-06 15:50:00,105.8,105.89,105.66,105.87,62486.0,102.0102,102.097,101.8752,102.0777,62486.0
2022-12-06 15:55:00,105.85,105.85,105.54,105.69,159925.0,102.0584,102.0584,101.7595,101.9041,159925.0
2022-12-07 09:30:00,105.03,105.56,104.98,105.22,36016.0,101.2678,101.7788,101.2196,101.451,36016.0
2022-12-07 09:35:00,105.17,105.96,105.17,105.96,12395.0,101.4028,102.1645,101.4028,102.1645,12395.0
2022-12-07 09:40:00,105.83,105.85,105.28,105.32,12129.0,102.0391,102.0584,101.5088,101.5474,12129.0
2022-12-07 09:45:00,105.31,105.45,105.01,105.07,15848.0,101.5377,101.6727,101.2485,101.3063,15848.0
2022-12-07 09:50:00,105.03,105.09,104.78,104.9,15269.0,101.2678,101.3256,101.0267,101.1424,15269.0
2022-12-07 09:55:00,104.88,104.92,104.64,104.69,14163.0,101.1232,101.1617,100.8917,100.94,14163.0
2022-12-07 10:00:00,104.64,104.9,104.49,104.89,19544.0,100.8917,101.1424,100.7471,101.1328,19544.0
2022-12-07 10:05:00,104.86,104.87,104.49,104.52,12970.0,101.1039,101.1135,100.7471,100.776,12970.0
2022-12-07 10:10:00,104.51,104.75,104.19,104.56,22380.0,100.7664,100.9978,100.4579,100.8146,22380.0
2022-12-07 10:15:00,104.52,104.62,104.36,104.37,11073.0,100.776,100.8725,100.6218,100.6314,11073.0
2022-12-07 10:20:00,104.36,104.4,104.13,104.26,12530.0,100.6218,100.6603,100.4,100.5254,12530.0
2022-12-07 10:25:00,104.29,104.56,104.16,104.53,8641.0,100.5543,100.8146,100.4289,100.7857,8641.0
2022-12-07 10:30:00,104.5,104.58,104.06,104.1,10936.0,100.7568,100.8339,100.3325,100.3711,10936.0
2022-12-07 10:35:00,104.11,104.2,103.97,104.01,17321.0,100.3807,100.4675,100.2457,100.2843,17321.0
2022-12-07 10:40:00,104.01,104.27,104.01,104.16,21529.0,100.2843,100.535,100.2843,100.4289,21529.0
2022-12-07 10:45:00,104.18,104.34,104.18,104.34,20999.0,100.4482,100.6025,100.4482,100.6025,20999.0
2022-12-07 10:50:00,104.34,104.51,104.33,104.39,15261.0,100.6025,100.7664,100.5929,100.6507,15261.0
2022-12-07 10:55:00,104.39,104.53,104.36,104.43,11319.0,100.6507,100.7857,100.6218,100.6893,11319.0
2022-12-07 11:00:00,104.43,104.5,104.23,104.3,18274.0,100.6893,100.7568,100.4964,100.5639,18274.0
2022-12-07 11:05:00,104.27,104.32,104.12,104.3,61762.0,100.535,100.5832,100.3904,100.5639,61762.0
2022-12-07 11:10:00,104.3,104.38,104.14,104.18,26144.0,100.5639,100.6411,100.4097,100.4482,26144.0
2022-12-07 11:15:00,104.16,104.17,103.91,103.92,25737.0,100.4289,100.4386,100.1879,100.1975,25737.0
2022-12-07 11:20:00,103.92,103.97,103.58,103.63,20554.0,100.1975,100.2457,99.8697,99.9179,20554.0
2022-12-07 11:25:00,103.59,103.66,103.3,103.37,18713.0,99.8794,99.9469,99.5997,99.6672,18713.0
2022-12-07 11:30:00,103.38,103.39,103.24,103.31,14220.0,99.6769,99.6865,99.5419,99.6094,14220.0
2022-12-07 11:35:00,103.33,103.53,103.31,103.44,8210.0,99.6287,99.8215,99.6094,99.7347,8210.0
2022-12-07 11:40:00,103.45,103.65,103.44,103.65,13432.0,99.7444,99.9372,99.7347,99.9372,13432.0
2022-12-07 11:45:00,103.62,103.71,103.5,103.52,11853.0,99.9083,99.9951,99.7926,99.8119,11853.0
2022-12-07 11:50:00,103.52,103.66,103.47,103.5,16841.0,99.8119,99.9469,99.7637,99.7926,16841.0
2022-12-07 11:55:00,103.5,103.81,103.49,103.74,10873.0,99.7926,100.0915,99.7829,100.024,10873.0
2022-12-07 12:00:00,103.73,103.74,103.59,103.61,11826.0,100.0143,100.024,99.8794,99.8986,11826.0
2022-12-07 12:05:00,103.63,103.63,103.42,103.55,13373.0,99.9179,99.9179,99.7155,99.8408,13373.0
2022-12-07 12:10:00,103.54,103.6,103.42,103.57,21092.0,99.8312,99.889,99.7155,99.8601,21092.0
2022-12-07 12:15:00,103.55,103.72,103.55,103.59,11823.0,99.8408,100.0047,99.8408,99.8794,11823.0
2022-12-07 12:20:00,103.58,103.63,103.4,103.43,17096.0,99.8697,99.9179,99.6962,99.7251,17096.0
2022-12-07 12:25:00,103.45,103.54,103.41,103.48,28180.0,99.7444,99.8312,99.7058,99.7733,28180.0
2022-12-07 12:30:00,103.52,103.64,103.5,103.57,31304.0,99.8119,99.9276,99.7926,99.8601,31304.0
2022-12-07 12:35:00,103.55,103.63,103.33,103.44,44746.0,99.8408,99.9179,99.6287,99.7347,44746.0
2022-12-07 12:40:00,103.44,103.62,103.4,103.52,19892.0,99.7347,99.9083,99.6962,99.8119,19892.0
2022-12-07 12:45:00,103.52,103.71,103.49,103.62,8076.0,99.8119,99.9951,99.7829,99.9083,8076.0
2022-12-07 12:50:00,103.62,103.75,103.55,103.67,22976.0,99.9083,100.0336,99.8408,99.9565,22976.0
2022-12-07 12:55:00,103.68,103.72,103.58,103.65,9713.0,99.9661,100.0047,99.8697,99.9372,9713.0
2022-12-07 13:00:00,103.63,103.76,103.62,103.68,31642.0,99.9179,100.0433,99.9083,99.9661,31642.0
2022-12-07 13:05:00,103.68,103.93,103.67,103.91,13687.0,99.9661,100.2072,99.9565,100.1879,13687.0
2022-12-07 13:10:00,103.91,104.12,103.8,104.09,48784.0,100.1879,100.3904,100.0818,100.3615,48784.0
2022-12-07 13:15:00,104.08,104.22,104.03,104.15,21477.0,100.3518,100.4868,100.3036,100.4193,21477.0
2022-12-07 13:20:00,104.15,104.21,104.11,104.12,7927.0,100.4193,100.4772,100.3807,100.3904,7927.0
2022-12-07 13:25:00,104.12,104.15,104.08,104.11,10500.0,100.3904,100.4193,100.3518,100.3807,10500.0
2022-12-07 13:30:00,104.1,104.11,104.02,104.07,7752.0,100.3711,100.3807,100.294,100.3422,7752.0
2022-12-07 13:35:00,104.07,104.14,104.03,104.11,15618.0,100.3422,100.4097,100.3036,100.3807,15618.0
2022-12-07 13:40:00,104.12,104.16,104.08,104.12,16370.0,100.3904,100.4289,100.3518,100.3904,16370.0
2022-12-07 13:45:00,104.12,104.18,104.05,104.17,18104.0,100.3904,100.4482,100.3229,100.4386,18104.0
2022-12-07 13:50:00,104.17,104.18,104.06,104.12,64269.0,100.4386,100.4482,100.3325,100.3904,64269.0
2022-12-07 13:55:00,104.12,104.17,104.0,104.09,43181.0,100.3904,100.4386,100.2747,100.3615,43181.0
2022-12-07 14:00:00,104.09,104.14,104.0,104.08,43291.0,100.3615,100.4097,100.2747,100.3518,43291.0
2022-12-07 14:05:00,104.07,104.21,104.04,104.12,10368.0,100.3422,100.4772,100.3132,100.3904,10368.0
2022-12-07 14:10:00,104.12,104.17,104.08,104.11,7349.0,100.3904,100.4386,100.3518,100.3807,7349.0
2022-12-07 14:15:00,104.12,104.15,104.09,104.12,7905.0,100.3904,100.4193,100.3615,100.3904,7905.0
2022-12-07 14:20:00,104.12,104.13,104.02,104.11,18722.0,100.3904,100.4,100.294,100.3807,18722.0
2022-12-07 14:25:00,104.11,104.17,104.11,104.15,6133.0,100.3807,100.4386,100.3807,100.4193,6133.0
2022-12-07 14:30:00,104.17,104.24,104.11,104.21,10916.0,100.4386,100.5061,100.3807,100.4772,10916.0
2022-12-07 14:35:00,104.2,104.23,104.1,104.11,11255.0,100.4675,100.4964,100.3711,100.3807,11255.0
2022-12-07 14:40:00,104.14,104.14,103.88,103.9,6012.0,100.4097,100.4097,100.159,100.1783,6012.0
2022-12-07 14:45:00,103.89,103.89,103.58,103.58,10291.0,100.1686,100.1686,99.8697,99.8697,10291.0
2022-12-07 14:50:00,103.58,103.82,103.54,103.76,23453.0,99.8697,100.1011,99.8312,100.0433,23453.0
2022-12-07 14:55:00,103.77,103.87,103.7,103.87,13145.0,100.0529,100.1493,99.9854,100.1493,13145.0
2022-12-07 15:00:00,103.85,103.93,103.83,103.9,9005.0,100.13,100.2072,100.1108,100.1783,9005.0
2022-12-07 15:05:00,103.89,103.93,103.75,103.78,12825.0,100.1686,100.2072,100.0336,100.0626,12825.0
2022-12-07 15:10:00,103.8,103.88,103.71,103.75,13496.0,100.0818,100.159,99.9951,100.0336,13496.0
2022-12-07 15:15:00,103.75,103.83,103.57,103.62,14239.0,100.0336,100.1108,99.8601,99.9083,14239.0
2022-12-07 15:20:00,103.59,103.6,103.45,103.53,8223.0,99.8794,99.889,99.7444,99.8215,8223.0
2022-12-07 15:25:00,103.54,103.56,103.46,103.54,14354.0,99.8312,99.8504,99.754,99.8312,14354.0
2022-12-07 15:30:00,103.54,103.78,103.53,103.67,21989.0,99.8312,100.0626,99.8215,99.9565,21989.0
2022-12-07 15:35:00,103.68,103.71,103.56,103.61,12878.0,99.9661,99.9951,99.8504,99.8986,12878.0
2022-12-07 15:40:00,103.61,103.81,103.59,103.72,26186.0,99.8986,100.0915,99.8794,100.0047,26186.0
2022-12-07 15:45:00,103.7,103.75,103.65,103.65,25730.0,99.9854,100.0336,99.9372,99.9372,25730.0
2022-12-07 15:50:00,103.63,103.72,103.47,103.7,52391.0,99.9179,100.0047,99.7637,99.9854,52391.0
2022-12-07 15:55:00,103.7,103.7,103.44,103.53,147211.0,99.9854,99.9854,99.7347,99.8215,147211.0
2022-12-08 09:30:00,103.91,103.91,103.35,103.62,31458.0,100.1879,100.1879,99.648,99.9083,31458.0
2022-12-08 09:35:00,103.62,103.68,103.5,103.64,12900.0,99.9083,99.9661,99.7926,99.9276,12900.0
2022-12-08 09:40:00,103.7,103.94,103.68,103.7,13814.0,99.9854,100.2168,99.9661,99.9854,13814.0
2022-12-08 09:45:00,103.71,103.94,103.59,103.93,16486.0,99.9951,100.2168,99.8794,100.2072,16486.0
2022-12-08 09:50:00,103.98,104.3,103.92,104.14,12040.0,100.2554,100.5639,100.1975,100.4097,12040.0
2022-12-08 09:55:00,104.14,104.67,104.09,104.67,11494.0,100.4097,100.9207,100.3615,100.9207,11494.0
2022-12-08 10:00:00,104.67,104.82,104.67,104.68,10018.0,100.9207,101.0653,100.9207,100.9303,10018.0
2022-12-08 10:05:00,104.66,104.85,104.65,104.7,6837.0,100.911,101.0942,100.9014,100.9496,6837.0
2022-12-08 10:10:00,104.68,104.8,104.62,104.67,8288.0,100.9303,101.046,100.8725,100.9207,8288.0
2022-12-08 10:15:00,104.67,104.71,104.49,104.49,8909.0,100.9207,100.9592,100.7471,100.7471,8909.0
2022-12-08 10:20:00,104.52,104.7,104.52,104.62,7033.0,100.776,100.9496,100.776,100.8725,7033.0
2022-12-08 10:25:00,104.59,105.0,104.56,104.93,5503.0,100.8435,101.2389,100.8146,101.1714,5503.0
2022-12-08 10:30:00,104.95,104.95,104.65,104.88,7151.0,101.1906,101.1906,100.9014,101.1232,7151.0
2022-12-08 10:35:00,104.88,104.9,104.71,104.78,4627.0,101.1232,101.1424,100.9592,101.0267,4627.0
2022-12-08 10:40:00,104.81,104.85,104.63,104.75,7470.0,101.0557,101.0942,100.8821,100.9978,7470.0
2022-12-08 10:45:00,104.73,104.73,104.6,104.67,8352.0,100.9785,100.9785,100.8532,100.9207,8352.0
2022-12-08 10:50:00,104.69,104.78,104.66,104.66,10541.0,100.94,101.0267,100.911,100.911,10541.0
2022-12-08 10:55:00,104.67,104.77,104.59,104.72,15416.0,100.9207,101.0171,100.8435,100.9689,15416.0
2022-12-08 11:00:00,104.74,104.76,104.4,104.43,7769.0,100.9882,101.0075,100.6603,100.6893,7769.0
2022-12-08 11:05:00,104.43,104.45,104.22,104.23,8242.0,100.6893,100.7086,100.4868,100.4964,8242.0
2022-12-08 11:10:00,104.2,104.34,104.2,104.25,3494.0,100.4675,100.6025,100.4675,100.5157,3494.0
2022-12-08 11:15:00,104.28,104.28,103.95,103.96,8655.0,100.5446,100.5446,100.2265,100.2361,8655.0
2022-12-08 11:20:00,103.94,104.08,103.94,104.05,6830.0,100.2168,100.3518,100.2168,100.3229,6830.0
2022-12-08 11:25:00,104.04,104.3,104.0,104.3,8036.0,100.3132,100.5639,100.2747,100.5639,8036.0
2022-12-08 11:30:00,104.32,104.35,104.2,104.21,13251.0,100.5832,100.6121,100.4675,100.4772,13251.0
2022-12-08 11:35:00,104.21,104.3,104.14,104.27,12707.0,100.4772,100.5639,100.4097,100.535,12707.0
2022-12-08 11:40:00,104.28,104.39,104.17,104.39,19592.0,100.5446,100.6507,100.4386,100.6507,19592.0
2022-12-08 11:45:00,104.38,104.39,104.29,104.31,11570.0,100.6411,100.6507,100.5543,100.5736,11570.0
2022-12-08 11:50:00,104.31,104.32,104.19,104.25,7674.0,100.5736,100.5832,100.4579,100.5157,7674.0
2022-12-08 11:55:00,104.25,104.37,104.21,104.37,11767.0,100.5157,100.6314,100.4772,100.6314,11767.0
2022-12-08 12:00:00,104.28,104.49,104.24,104.39,13388.0,100.5446,100.7471,100.5061,100.6507,13388.0
2022-12-08 12:05:00,104.41,104.54,104.35,104.5,12159.0,100.67,100.7953,100.6121,100.7568,12159.0
2022-12-08 12:10:00,104.46,104.49,104.27,104.36,18160.0,100.7182,100.7471,100.535,100.6218,18160.0
2022-12-08 12:15:00,104.39,104.42,104.31,104.35,10812.0,100.6507,100.6796,100.5736,100.6121,10812.0
2022-12-08 12:20:00,104.32,104.35,104.22,104.29,7970.0,100.5832,100.6121,100.4868,100.5543,7970.0
2022-12-08 12:25:00,104.29,104.29,104.13,104.19,9377.0,100.5543,100.5543,100.4,100.4579,9377.0
2022-12-08 12:30:00,104.19,104.19,104.08,104.1,11744.0,100.4579,100.4579,100.3518,100.3711,11744.0
2022-12-08 12:35:00,104.11,104.21,104.07,104.13,8029.0,100.3807,100.4772,100.3422,100.4,8029.0
2022-12-08 12:40:00,104.13,104.24,104.12,104.17,9759.0,100.4,100.5061,100.3904,100.4386,9759.0
2022-12-08 12:45:00,104.16,104.24,104.04,104.11,11066.0,100.4289,100.5061,100.3132,100.3807,11066.0
2022-12-08 12:50:00,104.11,104.25,104.11,104.24,9139.0,100.3807,100.5157,100.3807,100.5061,9139.0
2022-12-08 12:55:00,104.22,104.28,104.2,104.23,4828.0,100.4868,100.5446,100.4675,100.4964,4828.0
2022-12-08 13:00:00,104.24,104.38,104.24,104.31,10478.0,100.5061,100.6411,100.5061,100.5736,10478.0
2022-12-08 13:05:00,104.31,104.31,104.18,104.19,7846.0,100.5736,100.5736,100.4482,100.4579,7846.0
2022-12-08 13:10:00,104.19,104.2,104.05,104.12,7867.0,100.4579,100.4675,100.3229,100.3904,7867.0
2022-12-08 13:15:00,104.12,104.23,104.1,104.21,11117.0,100.3904,100.4964,100.3711,100.4772,11117.0
2022-12-08 13:20:00,104.21,104.32,104.21,104.31,9344.0,100.4772,100.5832,100.4772,100.5736,9344.0
2022-12-08 13:25:00,104.29,104.37,104.2,104.37,18651.0,100.5543,100.6314,100.4675,100.6314,18651.0
2022-12-08 13:30:00,104.41,104.49,104.34,104.36,7245.0,100.67,100.7471,100.6025,100.6218,7245.0
2022-12-08 13:35:00,104.38,104.41,104.34,104.39,12721.0,100.6411,100.67,100.6025,100.6507,12721.0
2022-12-08 13:40:00,104.39,104.5,104.39,104.43,10312.0,100.6507,100.7568,100.6507,100.6893,10312.0
2022-12-08 13:45:00,104.47,104.53,104.28,104.31,21774.0,100.7278,100.7857,100.5446,100.5736,21774.0
2022-12-08 13:50:00,104.31,104.37,104.24,104.34,11085.0,100.5736,100.6314,100.5061,100.6025,11085.0
2022-12-08 13:55:00,104.34,104.37,104.25,104.31,9250.0,100.6025,100.6314,100.5157,100.5736,9250.0
2022-12-08 14:00:00,104.29,104.29,103.99,104.01,15855.0,100.5543,100.5543,100.265,100.2843,15855.0
2022-12-08 14:05:00,104.01,104.01,103.76,103.88,21126.0,100.2843,100.2843,100.0433,100.159,21126.0
2022-12-08 14:10:00,103.84,103.87,103.69,103.87,13349.0,100.1204,100.1493,99.9758,100.1493,13349.0
2022-12-08 14:15:00,103.86,104.08,103.79,103.99,23586.0,100.1397,100.3518,100.0722,100.265,23586.0
2022-12-08 14:20:00,103.99,104.17,103.97,104.17,11339.0,100.265,100.4386,100.2457,100.4386,11339.0
2022-12-08 14:25:00,104.15,104.2,103.96,104.02,13957.0,100.4193,100.4675,100.2361,100.294,13957.0
2022-12-08 14:30:00,104.02,104.06,103.91,103.97,21083.0,100.294,100.3325,100.1879,100.2457,21083.0
2022-12-08 14:35:00,103.97,104.13,103.95,104.13,14710.0,100.2457,100.4,100.2265,100.4,14710.0
2022-12-08 14:40:00,104.13,104.26,104.12,104.17,11533.0,100.4,100.5254,100.3904,100.4386,11533.0
2022-12-08 14:45:00,104.17,104.26,104.15,104.23,12847.0,100.4386,100.5254,100.4193,100.4964,12847.0
2022-12-08 14:50:00,104.23,104.37,104.13,104.34,14047.0,100.4964,100.6314,100.4,100.6025,14047.0
2022-12-08 14:55:00,104.35,104.39,104.22,104.26,16709.0,100.6121,100.6507,100.4868,100.5254,16709.0
2022-12-08 15:00:00,104.26,104.26,104.1,104.18,14249.0,100.5254,100.5254,100.3711,100.4482,14249.0
2022-12-08 15:05:00,104.17,104.3,104.01,104.15,22972.0,100.4386,100.5639,100.2843,100.4193,22972.0
2022-12-08 15:10:00,104.14,104.24,104.05,104.14,16099.0,100.4097,100.5061,100.3229,100.4097,16099.0
2022-12-08 15:15:00,104.14,104.23,104.09,104.23,14878.0,100.4097,100.4964,100.3615,100.4964,14878.0
2022-12-08 15:20:00,104.23,104.31,104.15,104.31,19636.0,100.4964,100.5736,100.4193,100.5736,19636.0
2022-12-08 15:25:00,104.3,104.37,104.27,104.36,16547.0,100.5639,100.6314,100.535,100.6218,16547.0
2022-12-08 15:30:00,104.34,104.47,104.33,104.39,18351.0,100.6025,100.7278,100.5929,100.6507,18351.0
2022-12-08 15:35:00,104.37,104.41,104.34,104.34,22078.0,100.6314,100.67,100.6025,100.6025,22078.0
2022-12-08 15:40:00,104.35,104.35,104.21,104.31,22236.0,100.6121,100.6121,100.4772,100.5736,22236.0
2022-12-08 15:45:00,104.31,104.32,104.15,104.28,37896.0,100.5736,100.5832,100.4193,100.5446,37896.0
2022-12-08 15:50:00,104.31,104.47,104.2,104.43,70281.0,100.5736,100.7278,100.4675,100.6893,70281.0
2022-12-08 15:55:00,104.43,104.59,104.36,104.45,141703.0,100.6893,100.8435,100.6218,100.7086,141703.0
2022-12-09 09:30:00,104.1,104.67,104.1,104.44,27140.0,100.3711,100.9207,100.3711,100.6989,27140.0
2022-12-09 09:35:00,104.45,104.45,104.18,104.41,7861.0,100.7086,100.7086,100.4482,100.67,7861.0
2022-12-09 09:40:00,104.36,104.44,104.26,104.39,11962.0,100.6218,100.6989,100.5254,100.6507,11962.0
2022-12-09 09:45:00,104.39,104.51,104.29,104.38,11132.0,100.6507,100.7664,100.5543,100.6411,11132.0
2022-12-09 09:50:00,104.37,104.37,104.03,104.17,12063.0,100.6314,100.6314,100.3036,100.4386,12063.0
2022-12-09 09:55:00,104.18,104.29,104.02,104.27,17595.0,100.4482,100.5543,100.294,100.535,17595.0
2022-12-09 10:00:00,104.3,104.72,104.16,104.33,20785.0,100.5639,100.9689,100.4289,100.5929,20785.0
2022-12-09 10:05:00,104.33,104.59,104.29,104.51,9275.0,100.5929,100.8435,100.5543,100.7664,9275.0
2022-12-09 10:10:00,104.56,104.61,104.13,104.14,19707.0,100.8146,100.8628,100.4,100.4097,19707.0
2022-12-09 10:15:00,104.2,104.4,104.11,104.26,22765.0,100.4675,100.6603,100.3807,100.5254,22765.0
2022-12-09 10:20:00,104.26,104.43,104.2,104.28,7725.0,100.5254,100.6893,100.4675,100.5446,7725.0
2022-12-09 10:25:00,104.26,104.35,104.2,104.35,11027.0,100.5254,100.6121,100.4675,100.6121,11027.0
2022-12-09 10:30:00,104.4,104.5,104.13,104.13,22300.0,100.6603,100.7568,100.4,100.4,22300.0
2022-12-09 10:35:00,104.05,104.29,104.02,104.27,6912.0,100.3229,100.5543,100.294,100.535,6912.0
2022-12-09 10:40:00,104.24,104.3,104.05,104.18,5497.0,100.5061,100.5639,100.3229,100.4482,5497.0
2022-12-09 10:45:00,104.17,104.17,103.97,104.0,7721.0,100.4386,100.4386,100.2457,100.2747,7721.0
2022-12-09 10:50:00,103.97,104.06,103.91,104.0,11352.0,100.2457,100.3325,100.1879,100.2747,11352.0
2022-12-09 10:55:00,104.02,104.14,104.0,104.07,15578.0,100.294,100.4097,100.2747,100.3422,15578.0
2022-12-09 11:00:00,104.11,104.12,104.02,104.06,15261.0,100.3807,100.3904,100.294,100.3325,15261.0
2022-12-09 11:05:00,104.03,104.08,103.92,103.92,7569.0,100.3036,100.3518,100.1975,100.1975,7569.0
2022-12-09 11:10:00,103.92,103.92,103.78,103.81,10242.0,100.1975,100.1975,100.0626,100.0915,10242.0
2022-12-09 11:15:00,103.85,104.11,103.82,104.02,13970.0,100.13,100.3807,100.1011,100.294,13970.0
2022-12-09 11:20:00,104.0,104.14,104.0,104.02,10148.0,100.2747,100.4097,100.2747,100.294,10148.0
2022-12-09 11:25:00,104.04,104.1,103.99,104.04,8894.0,100.3132,100.3711,100.265,100.3132,8894.0
2022-12-09 11:30:00,104.02,104.1,103.97,104.02,8725.0,100.294,100.3711,100.2457,100.294,8725.0
2022-12-09 11:35:00,104.02,104.08,103.9,103.95,9527.0,100.294,100.3518,100.1783,100.2265,9527.0
2022-12-09 11:40:00,103.98,104.07,103.91,104.04,5354.0,100.2554,100.3422,100.1879,100.3132,5354.0
2022-12-09 11:45:00,104.05,104.22,104.01,104.2,8716.0,100.3229,100.4868,100.2843,100.4675,8716.0
2022-12-09 11:50:00,104.2,104.29,104.19,104.22,4626.0,100.4675,100.5543,100.4579,100.4868,4626.0
2022-12-09 11:55:00,104.23,104.25,104.13,104.16,8662.0,100.4964,100.5157,100.4,100.4289,8662.0
2022-12-09 12:00:00,104.16,104.18,104.0,104.03,15232.0,100.4289,100.4482,100.2747,100.3036,15232.0
2022-12-09 12:05:00,104.06,104.06,103.94,104.0,7994.0,100.3325,100.3325,100.2168,100.2747,7994.0
2022-12-09 12:10:00,103.99,104.17,103.99,104.11,4401.0,100.265,100.4386,100.265,100.3807,4401.0
2022-12-09 12:15:00,104.13,104.19,104.07,104.07,7127.0,100.4,100.4579,100.3422,100.3422,7127.0
2022-12-09 12:20:00,104.09,104.1,103.95,103.95,5664.0,100.3615,100.3711,100.2265,100.2265,5664.0
2022-12-09 12:25:00,103.94,103.97,103.9,103.95,5503.0,100.2168,100.2457,100.1783,100.2265,5503.0
2022-12-09 12:30:00,103.93,104.08,103.93,104.07,5283.0,100.2072,100.3518,100.2072,100.3422,5283.0
2022-12-09 12:35:00,104.1,104.13,104.06,104.09,5401.0,100.3711,100.4,100.3325,100.3615,5401.0
2022-12-09 12:40:00,104.09,104.09,103.94,104.09,8909.0,100.3615,100.3615,100.2168,100.3615,8909.0
2022-12-09 12:45:00,104.09,104.2,104.09,104.16,4601.0,100.3615,100.4675,100.3615,100.4289,4601.0
2022-12-09 12:50:00,104.17,104.24,104.13,104.13,7430.0,100.4386,100.5061,100.4,100.4,7430.0
2022-12-09 12:55:00,104.15,104.26,104.15,104.23,3513.0,100.4193,100.5254,100.4193,100.4964,3513.0
2022-12-09 13:00:00,104.25,104.43,104.22,104.43,10366.0,100.5157,100.6893,100.4868,100.6893,10366.0
2022-12-09 13:05:00,104.41,104.46,104.27,104.31,12187.0,100.67,100.7182,100.535,100.5736,12187.0
2022-12-09 13:10:00,104.32,104.54,104.31,104.53,6667.0,100.5832,100.7953,100.5736,100.7857,6667.0
2022-12-09 13:15:00,104.54,104.58,104.48,104.48,5447.0,100.7953,100.8339,100.7375,100.7375,5447.0
2022-12-09 13:20:00,104.48,104.49,104.22,104.23,5013.0,100.7375,100.7471,100.4868,100.4964,5013.0
2022-12-09 13:25:00,104.22,104.33,104.2,104.28,9450.0,100.4868,100.5929,100.4675,100.5446,9450.0
2022-12-09 13:30:00,104.27,104.32,104.24,104.24,5205.0,100.535,100.5832,100.5061,100.5061,5205.0
2022-12-09 13:35:00,104.22,104.35,104.21,104.32,7256.0,100.4868,100.6121,100.4772,100.5832,7256.0
2022-12-09 13:40:00,104.33,104.36,104.2,104.23,5779.0,100.5929,100.6218,100.4675,100.4964,5779.0
2022-12-09 13:45:00,104.22,104.32,104.21,104.31,5477.0,100.4868,100.5832,100.4772,100.5736,5477.0
2022-12-09 13:50:00,104.32,104.39,104.25,104.28,6181.0,100.5832,100.6507,100.5157,100.5446,6181.0
2022-12-09 13:55:00,104.26,104.29,104.21,104.28,5145.0,100.5254,100.5543,100.4772,100.5446,5145.0
2022-12-09 14:00:00,104.29,104.29,104.12,104.12,7821.0,100.5543,100.5543,100.3904,100.3904,7821.0
2022-12-09 14:05:00,104.12,104.18,104.06,104.17,6054.0,100.3904,100.4482,100.3325,100.4386,6054.0
2022-12-09 14:10:00,104.16,104.17,104.11,104.17,8341.0,100.4289,100.4386,100.3807,100.4386,8341.0
2022-12-09 14:15:00,104.17,104.25,104.15,104.21,5348.0,100.4386,100.5157,100.4193,100.4772,5348.0
2022-12-09 14:20:00,104.23,104.32,104.19,104.29,9329.0,100.4964,100.5832,100.4579,100.5543,9329.0
2022-12-09 14:25:00,104.29,104.39,104.27,104.29,8510.0,100.5543,100.6507,100.535,100.5543,8510.0
2022-12-09 14:30:00,104.31,104.31,104.2,104.21,5980.0,100.5736,100.5736,100.4675,100.4772,5980.0
2022-12-09 14:35:00,104.24,104.31,104.23,104.26,7808.0,100.5061,100.5736,100.4964,100.5254,7808.0
2022-12-09 14:40:00,104.23,104.24,104.13,104.14,7126.0,100.4964,100.5061,100.4,100.4097,7126.0
2022-12-09 14:45:00,104.12,104.19,104.09,104.16,7269.0,100.3904,100.4579,100.3615,100.4289,7269.0
2022-12-09 14:50:00,104.17,104.24,104.16,104.22,8577.0,100.4386,100.5061,100.4289,100.4868,8577.0
2022-12-09 14:55:00,104.2,104.24,104.17,104.23,6035.0,100.4675,100.5061,100.4386,100.4964,6035.0
2022-12-09 15:00:00,104.21,104.26,104.18,104.21,6535.0,100.4772,100.5254,100.4482,100.4772,6535.0
2022-12-09 15:05:00,104.21,104.27,104.08,104.08,9910.0,100.4772,100.535,100.3518,100.3518,9910.0
2022-12-09 15:10:00,104.1,104.16,104.03,104.14,10003.0,100.3711,100.4289,100.3036,100.4097,10003.0
2022-12-09 15:15:00,104.14,104.19,104.06,104.08,8440.0,100.4097,100.4579,100.3325,100.3518,8440.0
2022-12-09 15:20:00,104.09,104.1,103.96,103.96,5843.0,100.3615,100.3711,100.2361,100.2361,5843.0
2022-12-09 15:25:00,103.98,103.99,103.9,103.92,9369.0,100.2554,100.265,100.1783,100.1975,9369.0
2022-12-09 15:30:00,103.93,103.98,103.87,103.88,19578.0,100.2072,100.2554,100.1493,100.159,19578.0
2022-12-09 15:35:00,103.88,103.89,103.65,103.69,12803.0,100.159,100.1686,99.9372,99.9758,12803.0
2022-12-09 15:40:00,103.68,103.68,103.58,103.58,13338.0,99.9661,99.9661,99.8697,99.8697,13338.0
2022-12-09 15:45:00,103.59,103.68,103.54,103.54,24665.0,99.8794,99.9661,99.8312,99.8312,24665.0
2022-12-09 15:50:00,103.52,103.53,103.37,103.5,52947.0,99.8119,99.8215,99.6672,99.7926,52947.0
2022-12-09 15:55:00,103.52,103.57,103.27,103.36,110244.0,99.8119,99.8601,99.5708,99.6576,110244.0
2022-12-12 09:30:00,102.85,103.1,102.65,102.92,29828.0,99.1659,99.4069,98.973,99.2334,29828.0
2022-12-12 09:35:00,102.97,103.1,102.84,102.9,10661.0,99.2816,99.4069,99.1562,99.2141,10661.0
2022-12-12 09:40:00,102.9,103.04,102.79,102.79,7380.0,99.2141,99.3491,99.108,99.108,7380.0
2022-12-12 09:45:00,102.8,102.91,102.75,102.91,10014.0,99.1177,99.2237,99.0694,99.2237,10014.0
2022-12-12 09:50:00,102.84,102.88,102.74,102.85,6441.0,99.1562,99.1948,99.0598,99.1659,6441.0
2022-12-12 09:55:00,102.94,102.95,102.68,102.9,24327.0,99.2526,99.2623,99.002,99.2141,24327.0
2022-12-12 10:00:00,102.91,102.98,102.86,102.95,9807.0,99.2237,99.2912,99.1755,99.2623,9807.0
2022-12-12 10:05:00,102.94,103.09,102.93,102.99,14954.0,99.2526,99.3973,99.243,99.3009,14954.0
2022-12-12 10:10:00,102.99,103.05,102.91,102.95,7956.0,99.3009,99.3587,99.2237,99.2623,7956.0
2022-12-12 10:15:00,102.94,102.95,102.72,102.9,8540.0,99.2526,99.2623,99.0405,99.2141,8540.0
2022-12-12 10:20:00,102.9,103.2,102.88,103.2,6823.0,99.2141,99.5033,99.1948,99.5033,6823.0
2022-12-12 10:25:00,103.19,103.44,103.18,103.34,25595.0,99.4937,99.7347,99.484,99.6383,25595.0
2022-12-12 10:30:00,103.34,103.38,103.05,103.12,8392.0,99.6383,99.6769,99.3587,99.4262,8392.0
2022-12-12 10:35:00,103.08,103.39,103.07,103.39,9708.0,99.3876,99.6865,99.378,99.6865,9708.0
2022-12-12 10:40:00,103.35,103.61,103.33,103.57,10770.0,99.648,99.8986,99.6287,99.8601,10770.0
2022-12-12 10:45:00,103.61,103.84,103.6,103.72,17748.0,99.8986,100.1204,99.889,100.0047,17748.0
2022-12-12 10:50:00,103.7,103.7,103.52,103.58,11782.0,99.9854,99.9854,99.8119,99.8697,11782.0
2022-12-12 10:55:00,103.59,103.68,103.45,103.62,17570.0,99.8794,99.9661,99.7444,99.9083,17570.0
2022-12-12 11:00:00,103.58,103.75,103.58,103.69,16455.0,99.8697,100.0336,99.8697,99.9758,16455.0
2022-12-12 11:05:00,103.69,103.96,103.69,103.96,10451.0,99.9758,100.2361,99.9758,100.2361,10451.0
2022-12-12 11:10:00,103.96,103.99,103.84,103.92,16149.0,100.2361,100.265,100.1204,100.1975,16149.0
2022-12-12 11:15:00,103.91,104.03,103.86,104.0,12421.0,100.1879,100.3036,100.1397,100.2747,12421.0
2022-12-12 11:20:00,103.98,104.13,103.91,104.09,11543.0,100.2554,100.4,100.1879,100.3615,11543.0
2022-12-12 11:25:00,104.13,104.21,104.1,104.14,13674.0,100.4,100.4772,100.3711,100.4097,13674.0
2022-12-12 11:30:00,104.14,104.3,104.11,104.21,13187.0,100.4097,100.5639,100.3807,100.4772,13187.0
2022-12-12 11:35:00,104.2,104.21,104.13,104.16,7888.0,100.4675,100.4772,100.4,100.4289,7888.0
2022-12-12 11:40:00,104.15,104.24,104.12,104.2,7362.0,100.4193,100.5061,100.3904,100.4675,7362.0
2022-12-12 11:45:00,104.18,104.27,104.14,104.22,7585.0,100.4482,100.535,100.4097,100.4868,7585.0
2022-12-12 11:50:00,104.22,104.29,104.2,104.26,5077.0,100.4868,100.5543,100.4675,100.5254,5077.0
2022-12-12 11:55:00,104.28,104.46,104.26,104.38,13077.0,100.5446,100.7182,100.5254,100.6411,13077.0
2022-12-12 12:00:00,104.4,104.57,104.39,104.5,11230.0,100.6603,100.8243,100.6507,100.7568,11230.0
2022-12-12 12:05:00,104.5,104.5,104.36,104.4,6474.0,100.7568,100.7568,100.6218,100.6603,6474.0
2022-12-12 12:10:00,104.4,104.49,104.37,104.45,5700.0,100.6603,100.7471,100.6314,100.7086,5700.0
2022-12-12 12:15:00,104.47,104.65,104.44,104.65,14315.0,100.7278,100.9014,100.6989,100.9014,14315.0
2022-12-12 12:20:00,104.63,104.68,104.57,104.59,8586.0,100.8821,100.9303,100.8243,100.8435,8586.0
2022-12-12 12:25:00,104.55,104.65,104.51,104.63,6288.0,100.805,100.9014,100.7664,100.8821,6288.0
2022-12-12 12:30:00,104.61,104.62,104.5,104.5,7456.0,100.8628,100.8725,100.7568,100.7568,7456.0
2022-12-12 12:35:00,104.53,104.65,104.46,104.61,7394.0,100.7857,100.9014,100.7182,100.8628,7394.0
2022-12-12 12:40:00,104.58,104.64,104.48,104.55,9684.0,100.8339,100.8917,100.7375,100.805,9684.0
2022-12-12 12:45:00,104.55,104.67,104.54,104.67,4597.0,100.805,100.9207,100.7953,100.9207,4597.0
2022-12-12 12:50:00,104.7,104.71,104.64,104.64,8291.0,100.9496,100.9592,100.8917,100.8917,8291.0
2022-12-12 12:55:00,104.62,104.63,104.51,104.55,4713.0,100.8725,100.8821,100.7664,100.805,4713.0
2022-12-12 13:00:00,104.53,104.7,104.4,104.44,6962.0,100.7857,100.9496,100.6603,100.6989,6962.0
2022-12-12 13:05:00,104.48,104.48,104.4,104.46,5687.0,100.7375,100.7375,100.6603,100.7182,5687.0
2022-12-12 13:10:00,104.46,104.5,104.44,104.44,6905.0,100.7182,100.7568,100.6989,100.6989,6905.0
2022-12-12 13:15:00,104.46,104.46,104.33,104.37,4281.0,100.7182,100.7182,100.5929,100.6314,4281.0
2022-12-12 13:20:00,104.34,104.48,104.3,104.47,9150.0,100.6025,100.7375,100.5639,100.7278,9150.0
2022-12-12 13:25:00,104.47,104.55,104.46,104.48,13402.0,100.7278,100.805,100.7182,100.7375,13402.0
2022-12-12 13:30:00,104.49,104.5,104.41,104.45,5655.0,100.7471,100.7568,100.67,100.7086,5655.0
2022-12-12 13:35:00,104.45,104.59,104.35,104.59,12312.0,100.7086,100.8435,100.6121,100.8435,12312.0
2022-12-12 13:40:00,104.6,104.64,104.56,104.6,7693.0,100.8532,100.8917,100.8146,100.8532,7693.0
2022-12-12 13:45:00,104.59,104.63,104.5,104.6,6308.0,100.8435,100.8821,100.7568,100.8532,6308.0
2022-12-12 13:50:00,104.58,104.65,104.55,104.63,9274.0,100.8339,100.9014,100.805,100.8821,9274.0
2022-12-12 13:55:00,104.65,104.69,104.61,104.63,9769.0,100.9014,100.94,100.8628,100.8821,9769.0
2022-12-12 14:00:00,104.64,104.7,104.62,104.63,9530.0,100.8917,100.9496,100.8725,100.8821,9530.0
2022-12-12 14:05:00,104.63,104.65,104.56,104.58,8289.0,100.8821,100.9014,100.8146,100.8339,8289.0
2022-12-12 14:10:00,104.57,104.57,104.43,104.46,7544.0,100.8243,100.8243,100.6893,100.7182,7544.0
2022-12-12 14:15:00,104.45,104.47,104.37,104.39,5122.0,100.7086,100.7278,100.6314,100.6507,5122.0
2022-12-12 14:20:00,104.37,104.4,104.28,104.33,7667.0,100.6314,100.6603,100.5446,100.5929,7667.0
2022-12-12 14:25:00,104.3,104.32,104.26,104.29,5861.0,100.5639,100.5832,100.5254,100.5543,5861.0
2022-12-12 14:30:00,104.27,104.33,104.2,104.27,11435.0,100.535,100.5929,100.4675,100.535,11435.0
2022-12-12 14:35:00,104.29,104.3,104.23,104.25,5904.0,100.5543,100.5639,100.4964,100.5157,5904.0
2022-12-12 14:40:00,104.26,104.32,104.25,104.29,15437.0,100.5254,100.5832,100.5157,100.5543,15437.0
2022-12-12 14:45:00,104.29,104.42,104.27,104.39,12672.0,100.5543,100.6796,100.535,100.6507,12672.0
2022-12-12 14:50:00,104.39,104.4,104.29,104.32,11368.0,100.6507,100.6603,100.5543,100.5832,11368.0
2022-12-12 14:55:00,104.34,104.52,104.34,104.5,6114.0,100.6025,100.776,100.6025,100.7568,6114.0
2022-12-12 15:00:00,104.53,104.58,104.49,104.49,7919.0,100.7857,100.8339,100.7471,100.7471,7919.0
2022-12-12 15:05:00,104.46,104.64,104.46,104.64,7625.0,100.7182,100.8917,100.7182,100.8917,7625.0
2022-12-12 15:10:00,104.65,104.69,104.61,104.65,7428.0,100.9014,100.94,100.8628,100.9014,7428.0
2022-12-12 15:15:00,104.64,104.79,104.64,104.76,14249.0,100.8917,101.0364,100.8917,101.0075,14249.0
2022-12-12 15:20:00,104.76,104.94,104.7,104.91,7890.0,101.0075,101.181,100.9496,101.1521,7890.0
2022-12-12 15:25:00,104.94,104.94,104.86,104.88,14590.0,101.181,101.181,101.1039,101.1232,14590.0
2022-12-12 15:30:00,104.89,105.3,104.87,105.25,36589.0,101.1328,101.5281,101.1135,101.4799,36589.0
2022-12-12 15:35:00,105.25,105.25,105.05,105.06,27033.0,101.4799,101.4799,101.2871,101.2967,27033.0
2022-12-12 15:40:00,105.06,105.15,104.95,104.99,23943.0,101.2967,101.3835,101.1906,101.2292,23943.0
2022-12-12 15:45:00,104.96,105.06,104.92,105.06,35155.0,101.2003,101.2967,101.1617,101.2967,35155.0
2022-12-12 15:50:00,105.06,105.13,104.97,105.08,69620.0,101.2967,101.3642,101.2099,101.316,69620.0
2022-12-12 15:55:00,105.07,105.26,105.04,105.26,174242.0,101.3063,101.4895,101.2774,101.4895,174242.0
2022-12-13 09:30:00,108.25,108.33,107.7,107.7,45502.0,104.3724,104.4496,103.8421,103.8421,45502.0
2022-12-13 09:35:00,107.69,107.88,106.95,107.03,23934.0,103.8325,104.0157,103.119,103.1961,23934.0
2022-12-13 09:40:00,107.2,107.43,107.1,107.37,37606.0,103.36,103.5818,103.2636,103.524,37606.0
2022-12-13 09:45:00,107.34,107.96,107.33,107.63,10911.0,103.495,104.0928,103.4854,103.7746,10911.0
2022-12-13 09:50:00,107.63,108.08,107.45,108.07,16584.0,103.7746,104.2085,103.6011,104.1989,16584.0
2022-12-13 09:55:00,108.07,108.16,107.92,108.14,15032.0,104.1989,104.2857,104.0543,104.2664,15032.0
2022-12-13 10:00:00,108.12,108.37,107.56,107.79,21315.0,104.2471,104.4881,103.7072,103.9289,21315.0
2022-12-13 10:05:00,107.79,108.38,107.67,108.38,28884.0,103.9289,104.4978,103.8132,104.4978,28884.0
2022-12-13 10:10:00,108.32,108.34,107.86,108.02,11995.0,104.4399,104.4592,103.9964,104.1507,11995.0
2022-12-13 10:15:00,107.87,107.93,107.57,107.8,17499.0,104.006,104.0639,103.7168,103.9386,17499.0
2022-12-13 10:20:00,107.84,108.05,107.39,107.47,45864.0,103.9771,104.1796,103.5432,103.6204,45864.0
2022-12-13 10:25:00,107.5,107.5,107.12,107.24,15191.0,103.6493,103.6493,103.2829,103.3986,15191.0
2022-12-13 10:30:00,107.22,107.49,107.02,107.48,7602.0,103.3793,103.6397,103.1865,103.63,7602.0
2022-12-13 10:35:00,107.48,107.5,106.86,106.86,8572.0,103.63,103.6493,103.0322,103.0322,8572.0
2022-12-13 10:40:00,106.77,107.17,106.77,107.14,8340.0,102.9455,103.3311,102.9455,103.3022,8340.0
2022-12-13 10:45:00,107.14,107.18,106.81,106.81,8684.0,103.3022,103.3408,102.984,102.984,8684.0
2022-12-13 10:50:00,106.75,106.95,106.68,106.85,8120.0,102.9262,103.119,102.8587,103.0226,8120.0
2022-12-13 10:55:00,106.79,106.88,106.69,106.81,3813.0,102.9647,103.0515,102.8683,102.984,3813.0
2022-12-13 11:00:00,106.83,106.97,106.83,106.96,5835.0,103.0033,103.1383,103.0033,103.1286,5835.0
2022-12-13 11:05:00,106.97,106.97,106.78,106.89,3225.0,103.1383,103.1383,102.9551,103.0612,3225.0
2022-12-13 11:10:00,106.87,107.12,106.84,107.09,5980.0,103.0419,103.2829,103.0129,103.254,5980.0
2022-12-13 11:15:00,107.06,107.06,106.76,106.77,6076.0,103.2251,103.2251,102.9358,102.9455,6076.0
2022-12-13 11:20:00,106.77,106.84,106.54,106.58,5323.0,102.9455,103.0129,102.7237,102.7623,5323.0
2022-12-13 11:25:00,106.55,106.81,106.55,106.75,4974.0,102.7333,102.984,102.7333,102.9262,4974.0
2022-12-13 11:30:00,106.81,106.98,106.78,106.94,11730.0,102.984,103.1479,102.9551,103.1094,11730.0
2022-12-13 11:35:00,106.99,107.0,106.82,106.87,10528.0,103.1576,103.1672,102.9937,103.0419,10528.0
2022-12-13 11:40:00,106.87,106.89,106.73,106.82,19733.0,103.0419,103.0612,102.9069,102.9937,19733.0
2022-12-13 11:45:00,106.82,106.83,106.33,106.41,22088.0,102.9937,103.0033,102.5212,102.5983,22088.0
2022-12-13 11:50:00,106.4,106.45,106.22,106.43,12316.0,102.5887,102.6369,102.4152,102.6176,12316.0
2022-12-13 11:55:00,106.39,106.51,106.25,106.43,14195.0,102.5791,102.6948,102.4441,102.6176,14195.0
2022-12-13 12:00:00,106.49,106.68,106.39,106.61,9149.0,102.6755,102.8587,102.5791,102.7912,9149.0
2022-12-13 12:05:00,106.62,106.78,106.62,106.68,12023.0,102.8008,102.9551,102.8008,102.8587,12023.0
2022-12-13 12:10:00,106.65,106.66,106.35,106.46,8266.0,102.8298,102.8394,102.5405,102.6466,8266.0
2022-12-13 12:15:00,106.42,106.46,106.01,106.01,14787.0,102.608,102.6466,102.2127,102.2127,14787.0
2022-12-13 12:20:00,106.0,106.29,105.96,106.14,7111.0,102.203,102.4826,102.1645,102.338,7111.0
2022-12-13 12:25:00,106.1,106.24,106.08,106.15,4102.0,102.2995,102.4344,102.2802,102.3477,4102.0
2022-12-13 12:30:00,106.08,106.1,105.91,105.98,8793.0,102.2802,102.2995,102.1163,102.1837,8793.0
2022-12-13 12:35:00,105.99,106.16,105.93,106.16,5533.0,102.1934,102.3573,102.1355,102.3573,5533.0
2022-12-13 12:40:00,106.17,106.21,106.0,106.07,8594.0,102.3669,102.4055,102.203,102.2705,8594.0
2022-12-13 12:45:00,106.13,106.13,105.69,105.69,8162.0,102.3284,102.3284,101.9041,101.9041,8162.0
2022-12-13 12:50:00,105.73,105.85,105.7,105.74,6701.0,101.9427,102.0584,101.9138,101.9523,6701.0
2022-12-13 12:55:00,105.74,105.95,105.74,105.94,10521.0,101.9523,102.1548,101.9523,102.1452,10521.0
2022-12-13 13:00:00,105.88,106.08,105.88,106.08,9490.0,102.0873,102.2802,102.0873,102.2802,9490.0
2022-12-13 13:05:00,106.09,106.22,106.09,106.14,9492.0,102.2898,102.4152,102.2898,102.338,9492.0
2022-12-13 13:10:00,106.2,106.26,106.14,106.23,5765.0,102.3959,102.4537,102.338,102.4248,5765.0
2022-12-13 13:15:00,106.26,106.44,106.19,106.44,4545.0,102.4537,102.6273,102.3862,102.6273,4545.0
2022-12-13 13:20:00,106.44,106.63,106.39,106.61,6275.0,102.6273,102.8105,102.5791,102.7912,6275.0
2022-12-13 13:25:00,106.58,106.58,106.48,106.5,5377.0,102.7623,102.7623,102.6658,102.6851,5377.0
2022-12-13 13:30:00,106.53,106.64,106.41,106.43,7828.0,102.714,102.8201,102.5983,102.6176,7828.0
2022-12-13 13:35:00,106.39,106.45,106.3,106.39,12502.0,102.5791,102.6369,102.4923,102.5791,12502.0
2022-12-13 13:40:00,106.38,106.52,106.33,106.52,11868.0,102.5694,102.7044,102.5212,102.7044,11868.0
2022-12-13 13:45:00,106.51,106.51,106.23,106.32,8662.0,102.6948,102.6948,102.4248,102.5116,8662.0
2022-12-13 13:50:00,106.28,106.35,106.1,106.12,5063.0,102.473,102.5405,102.2995,102.3187,5063.0
2022-12-13 13:55:00,106.15,106.47,106.15,106.47,6774.0,102.3477,102.6562,102.3477,102.6562,6774.0
2022-12-13 14:00:00,106.49,106.57,106.43,106.57,7164.0,102.6755,102.7526,102.6176,102.7526,7164.0
2022-12-13 14:05:00,106.58,106.58,106.38,106.43,11461.0,102.7623,102.7623,102.5694,102.6176,11461.0
2022-12-13 14:10:00,106.41,106.43,106.3,106.35,19287.0,102.5983,102.6176,102.4923,102.5405,19287.0
2022-12-13 14:15:00,106.35,106.43,106.29,106.3,14855.0,102.5405,102.6176,102.4826,102.4923,14855.0
2022-12-13 14:20:00,106.28,106.31,106.15,106.27,5956.0,102.473,102.5019,102.3477,102.4634,5956.0
2022-12-13 14:25:00,106.25,106.38,106.23,106.38,11005.0,102.4441,102.5694,102.4248,102.5694,11005.0
2022-12-13 14:30:00,106.37,106.38,106.3,106.33,6424.0,102.5598,102.5694,102.4923,102.5212,6424.0
2022-12-13 14:35:00,106.31,106.5,106.31,106.5,11387.0,102.5019,102.6851,102.5019,102.6851,11387.0
2022-12-13 14:40:00,106.51,106.68,106.44,106.64,12750.0,102.6948,102.8587,102.6273,102.8201,12750.0
2022-12-13 14:45:00,106.65,106.66,106.55,106.55,5804.0,102.8298,102.8394,102.7333,102.7333,5804.0
2022-12-13 14:50:00,106.53,106.53,106.27,106.29,8236.0,102.714,102.714,102.4634,102.4826,8236.0
2022-12-13 14:55:00,106.25,106.31,106.2,106.28,7740.0,102.4441,102.5019,102.3959,102.473,7740.0
2022-12-13 15:00:00,106.26,106.27,105.98,106.02,10987.0,102.4537,102.4634,102.1837,102.2223,10987.0
2022-12-13 15:05:00,106.05,106.11,105.99,106.09,10442.0,102.2512,102.3091,102.1934,102.2898,10442.0
2022-12-13 15:10:00,106.07,106.08,105.95,106.04,6545.0,102.2705,102.2802,102.1548,102.2416,6545.0
2022-12-13 15:15:00,106.0,106.36,105.99,106.28,15713.0,102.203,102.5501,102.1934,102.473,15713.0
2022-12-13 15:20:00,106.28,106.43,106.21,106.4,9855.0,102.473,102.6176,102.4055,102.5887,9855.0
2022-12-13 15:25:00,106.44,106.5,106.34,106.46,13874.0,102.6273,102.6851,102.5309,102.6466,13874.0
2022-12-13 15:30:00,106.43,106.68,106.42,106.62,10439.0,102.6176,102.8587,102.608,102.8008,10439.0
2022-12-13 15:35:00,106.62,106.66,106.31,106.38,17738.0,102.8008,102.8394,102.5019,102.5694,17738.0
2022-12-13 15:40:00,106.38,106.6,106.36,106.59,25717.0,102.5694,102.7815,102.5501,102.7719,25717.0
2022-12-13 15:45:00,106.59,106.76,106.59,106.63,28426.0,102.7719,102.9358,102.7719,102.8105,28426.0
2022-12-13 15:50:00,106.62,106.77,106.59,106.66,42978.0,102.8008,102.9455,102.7719,102.8394,42978.0
2022-12-13 15:55:00,106.65,106.65,106.24,106.42,161860.0,102.8298,102.8298,102.4344,102.608,161860.0
2022-12-14 09:30:00,105.55,105.88,105.53,105.57,23153.0,102.1413,102.4606,102.1219,102.1606,23153.0
2022-12-14 09:35:00,105.73,105.95,105.53,105.77,21462.0,102.3154,102.5283,102.1219,102.3541,21462.0
2022-12-14 09:40:00,105.78,106.06,105.78,105.93,5475.0,102.3638,102.6348,102.3638,102.509,5475.0
2022-12-14 09:45:00,105.9,106.01,105.6,105.86,8747.0,102.4799,102.5864,102.1896,102.4412,8747.0
2022-12-14 09:50:00,105.89,106.43,105.87,106.41,13970.0,102.4703,102.9928,102.4509,102.9735,13970.0
2022-12-14 09:55:00,106.37,106.72,106.3,106.57,12959.0,102.9348,103.2735,102.867,103.1283,12959.0
2022-12-14 10:00:00,106.48,106.59,106.4,106.51,10878.0,103.0412,103.1477,102.9638,103.0702,10878.0
2022-12-14 10:05:00,106.59,106.66,106.5,106.6,7013.0,103.1477,103.2154,103.0606,103.1573,7013.0
2022-12-14 10:10:00,106.58,106.75,106.57,106.68,5857.0,103.138,103.3025,103.1283,103.2348,5857.0
2022-12-14 10:15:00,106.67,106.68,106.5,106.54,5155.0,103.2251,103.2348,103.0606,103.0993,5155.0
2022-12-14 10:20:00,106.54,106.58,106.26,106.33,2727.0,103.0993,103.138,102.8283,102.8961,2727.0
2022-12-14 10:25:00,106.32,106.45,106.28,106.39,7212.0,102.8864,103.0122,102.8477,102.9541,7212.0
2022-12-14 10:30:00,106.39,106.39,106.07,106.17,21233.0,102.9541,102.9541,102.6445,102.7412,21233.0
2022-12-14 10:35:00,106.16,106.22,106.0,106.16,5170.0,102.7316,102.7896,102.5767,102.7316,5170.0
2022-12-14 10:40:00,106.14,106.44,106.14,106.39,3729.0,102.7122,103.0025,102.7122,102.9541,3729.0
2022-12-14 10:45:00,106.43,106.46,106.34,106.43,4500.0,102.9928,103.0219,102.9057,102.9928,4500.0
2022-12-14 10:50:00,106.44,106.48,106.21,106.37,14296.0,103.0025,103.0412,102.7799,102.9348,14296.0
2022-12-14 10:55:00,106.34,106.35,106.12,106.34,6603.0,102.9057,102.9154,102.6928,102.9057,6603.0
2022-12-14 11:00:00,106.31,106.49,106.3,106.41,7688.0,102.8767,103.0509,102.867,102.9735,7688.0
2022-12-14 11:05:00,106.36,106.43,106.17,106.31,8681.0,102.9251,102.9928,102.7412,102.8767,8681.0
2022-12-14 11:10:00,106.28,106.65,106.28,106.65,11349.0,102.8477,103.2057,102.8477,103.2057,11349.0
2022-12-14 11:15:00,106.62,106.73,106.56,106.72,9579.0,103.1767,103.2831,103.1186,103.2735,9579.0
2022-12-14 11:20:00,106.71,106.87,106.64,106.76,13608.0,103.2638,103.4186,103.1961,103.3122,13608.0
2022-12-14 11:25:00,106.78,106.81,106.63,106.8,10190.0,103.3315,103.3606,103.1864,103.3509,10190.0
2022-12-14 11:30:00,106.81,106.81,106.67,106.69,23646.0,103.3606,103.3606,103.2251,103.2444,23646.0
2022-12-14 11:35:00,106.67,106.79,106.67,106.73,8782.0,103.2251,103.3412,103.2251,103.2831,8782.0
2022-12-14 11:40:00,106.77,106.78,106.42,106.42,3944.0,103.3219,103.3315,102.9832,102.9832,3944.0
2022-12-14 11:45:00,106.41,106.43,106.31,106.43,2871.0,102.9735,102.9928,102.8767,102.9928,2871.0
2022-12-14 11:50:00,106.31,106.38,106.24,106.28,3427.0,102.8767,102.9444,102.809,102.8477,3427.0
2022-12-14 11:55:00,106.3,106.4,106.28,106.31,7010.0,102.867,102.9638,102.8477,102.8767,7010.0
2022-12-14 12:00:00,106.32,106.34,106.25,106.3,2091.0,102.8864,102.9057,102.8186,102.867,2091.0
2022-12-14 12:05:00,106.26,106.33,106.24,106.29,11625.0,102.8283,102.8961,102.809,102.8574,11625.0
2022-12-14 12:10:00,106.28,106.28,106.17,106.21,2827.0,102.8477,102.8477,102.7412,102.7799,2827.0
2022-12-14 12:15:00,106.16,106.21,106.14,106.21,2168.0,102.7316,102.7799,102.7122,102.7799,2168.0
2022-12-14 12:20:00,106.19,106.26,106.16,106.23,2452.0,102.7606,102.8283,102.7316,102.7993,2452.0
2022-12-14 12:25:00,106.25,106.31,106.19,106.28,2738.0,102.8186,102.8767,102.7606,102.8477,2738.0
2022-12-14 12:30:00,106.27,106.34,106.25,106.27,3376.0,102.838,102.9057,102.8186,102.838,3376.0
2022-12-14 12:35:00,106.32,106.35,106.25,106.34,5035.0,102.8864,102.9154,102.8186,102.9057,5035.0
2022-12-14 12:40:00,106.3,106.32,106.25,106.28,2225.0,102.867,102.8864,102.8186,102.8477,2225.0
2022-12-14 12:45:00,106.3,106.33,106.24,106.28,4138.0,102.867,102.8961,102.809,102.8477,4138.0
2022-12-14 12:50:00,106.26,106.27,106.22,106.25,1971.0,102.8283,102.838,102.7896,102.8186,1971.0
2022-12-14 12:55:00,106.24,106.31,106.21,106.28,3406.0,102.809,102.8767,102.7799,102.8477,3406.0
2022-12-14 13:00:00,106.28,106.38,106.26,106.36,2523.0,102.8477,102.9444,102.8283,102.9251,2523.0
2022-12-14 13:05:00,106.37,106.45,106.37,106.45,2053.0,102.9348,103.0122,102.9348,103.0122,2053.0
2022-12-14 13:10:00,106.46,106.49,106.42,106.42,3131.0,103.0219,103.0509,102.9832,102.9832,3131.0
2022-12-14 13:15:00,106.37,106.37,106.19,106.21,3828.0,102.9348,102.9348,102.7606,102.7799,3828.0
2022-12-14 13:20:00,106.26,106.31,106.21,106.27,3011.0,102.8283,102.8767,102.7799,102.838,3011.0
2022-12-14 13:25:00,106.25,106.36,106.25,106.32,2582.0,102.8186,102.9251,102.8186,102.8864,2582.0
2022-12-14 13:30:00,106.31,106.46,106.31,106.43,10094.0,102.8767,103.0219,102.8767,102.9928,10094.0
2022-12-14 13:35:00,106.44,106.72,106.44,106.69,3019.0,103.0025,103.2735,103.0025,103.2444,3019.0
2022-12-14 13:40:00,106.65,106.71,106.58,106.65,5737.0,103.2057,103.2638,103.138,103.2057,5737.0
2022-12-14 13:45:00,106.69,106.69,106.47,106.52,30798.0,103.2444,103.2444,103.0315,103.0799,30798.0
2022-12-14 13:50:00,106.45,106.51,106.39,106.51,2435.0,103.0122,103.0702,102.9541,103.0702,2435.0
2022-12-14 13:55:00,106.53,106.7,106.48,106.48,8540.0,103.0896,103.2541,103.0412,103.0412,8540.0
2022-12-14 14:00:00,106.38,106.46,105.39,105.55,4990.0,102.9444,103.0219,101.9864,102.1413,4990.0
2022-12-14 14:05:00,105.33,105.38,104.67,104.75,7474.0,101.9284,101.9767,101.2897,101.3671,7474.0
2022-12-14 14:10:00,104.82,105.04,104.71,104.95,9742.0,101.4348,101.6477,101.3284,101.5606,9742.0
2022-12-14 14:15:00,104.81,104.94,104.65,104.81,11235.0,101.4252,101.551,101.2703,101.4252,11235.0
2022-12-14 14:20:00,104.7,104.73,104.46,104.67,10873.0,101.3187,101.3477,101.0865,101.2897,10873.0
2022-12-14 14:25:00,104.59,104.74,104.51,104.56,10166.0,101.2123,101.3574,101.1348,101.1832,10166.0
2022-12-14 14:30:00,104.51,104.55,103.46,103.47,13268.0,101.1348,101.1735,100.1187,100.1284,13268.0
2022-12-14 14:35:00,103.61,104.12,103.54,104.11,13507.0,100.2639,100.7574,100.1962,100.7478,13507.0
2022-12-14 14:40:00,103.99,104.33,103.7,104.11,31768.0,100.6316,100.9607,100.351,100.7478,31768.0
2022-12-14 14:45:00,104.07,104.14,103.49,104.0,13937.0,100.709,100.7768,100.1478,100.6413,13937.0
2022-12-14 14:50:00,104.03,104.1,103.66,103.9,16509.0,100.6703,100.7381,100.3123,100.5445,16509.0
2022-12-14 14:55:00,103.91,104.05,103.83,103.92,8672.0,100.5542,100.6897,100.4768,100.5639,8672.0
2022-12-14 15:00:00,103.9,104.54,103.82,104.48,16375.0,100.5445,101.1639,100.4671,101.1058,16375.0
2022-12-14 15:05:00,104.43,104.43,104.1,104.26,16459.0,101.0574,101.0574,100.7381,100.8929,16459.0
2022-12-14 15:10:00,104.21,104.94,104.21,104.59,23758.0,100.8445,101.551,100.8445,101.2123,23758.0
2022-12-14 15:15:00,104.7,104.7,104.09,104.39,14394.0,101.3187,101.3187,100.7284,101.0187,14394.0
2022-12-14 15:20:00,104.36,104.52,104.27,104.3,8489.0,100.9897,101.1445,100.9026,100.9316,8489.0
2022-12-14 15:25:00,104.31,104.35,103.78,103.83,15005.0,100.9413,100.98,100.4284,100.4768,15005.0
2022-12-14 15:30:00,103.77,103.84,103.55,103.71,11111.0,100.4187,100.4865,100.2058,100.3607,11111.0
2022-12-14 15:35:00,103.71,103.89,103.56,103.87,17339.0,100.3607,100.5349,100.2155,100.5155,17339.0
2022-12-14 15:40:00,103.88,104.12,103.76,104.08,41748.0,100.5252,100.7574,100.4091,100.7187,41748.0
2022-12-14 15:45:00,104.07,104.27,103.9,104.1,44602.0,100.709,100.9026,100.5445,100.7381,44602.0
2022-12-14 15:50:00,104.08,104.35,104.06,104.17,41894.0,100.7187,100.98,100.6994,100.8058,41894.0
2022-12-14 15:55:00,104.14,104.16,103.85,103.92,137860.0,100.7768,100.7961,100.4962,100.5639,137860.0
2022-12-15 09:30:00,102.62,102.89,102.33,102.67,39432.0,99.3059,99.5672,99.0252,99.3543,39432.0
2022-12-15 09:35:00,102.69,103.14,102.62,103.14,7518.0,99.3736,99.8091,99.3059,99.8091,7518.0
2022-12-15 09:40:00,103.09,103.09,102.42,102.68,16666.0,99.7607,99.7607,99.1123,99.3639,16666.0
2022-12-15 09:45:00,102.75,102.88,102.52,102.59,4750.0,99.4317,99.5575,99.2091,99.2768,4750.0
2022-12-15 09:50:00,102.61,102.77,102.4,102.44,7329.0,99.2962,99.451,99.093,99.1317,7329.0
2022-12-15 09:55:00,102.46,102.46,101.89,101.95,11265.0,99.151,99.151,98.5995,98.6575,11265.0
2022-12-15 10:00:00,101.94,101.99,101.57,101.66,9185.0,98.6478,98.6962,98.2898,98.3769,9185.0
2022-12-15 10:05:00,101.67,101.82,101.57,101.69,9635.0,98.3866,98.5317,98.2898,98.4059,9635.0
2022-12-15 10:10:00,101.69,101.8,101.63,101.8,5568.0,98.4059,98.5124,98.3478,98.5124,5568.0
2022-12-15 10:15:00,101.8,101.9,101.63,101.77,5002.0,98.5124,98.6091,98.3478,98.4833,5002.0
2022-12-15 10:20:00,101.71,101.71,101.39,101.59,5613.0,98.4253,98.4253,98.1156,98.3091,5613.0
2022-12-15 10:25:00,101.59,101.74,101.52,101.74,3404.0,98.3091,98.4543,98.2414,98.4543,3404.0
2022-12-15 10:30:00,101.7,102.02,101.54,101.94,7802.0,98.4156,98.7253,98.2608,98.6478,7802.0
2022-12-15 10:35:00,101.97,102.26,101.96,102.26,3892.0,98.6769,98.9575,98.6672,98.9575,3892.0
2022-12-15 10:40:00,102.19,102.2,101.96,102.01,11011.0,98.8898,98.8994,98.6672,98.7156,11011.0
2022-12-15 10:45:00,102.01,102.15,101.96,101.97,6741.0,98.7156,98.8511,98.6672,98.6769,6741.0
2022-12-15 10:50:00,101.92,101.93,101.81,101.87,2935.0,98.6285,98.6382,98.522,98.5801,2935.0
2022-12-15 10:55:00,101.88,101.89,101.68,101.76,9195.0,98.5898,98.5995,98.3962,98.4737,9195.0
2022-12-15 11:00:00,101.73,101.78,101.68,101.68,7329.0,98.4446,98.493,98.3962,98.3962,7329.0
2022-12-15 11:05:00,101.65,101.78,101.62,101.73,11410.0,98.3672,98.493,98.3382,98.4446,11410.0
2022-12-15 11:10:00,101.79,101.87,101.66,101.66,7815.0,98.5027,98.5801,98.3769,98.3769,7815.0
2022-12-15 11:15:00,101.71,101.76,101.53,101.76,7559.0,98.4253,98.4737,98.2511,98.4737,7559.0
2022-12-15 11:20:00,101.76,101.78,101.45,101.45,8461.0,98.4737,98.493,98.1737,98.1737,8461.0
2022-12-15 11:25:00,101.42,101.57,101.4,101.57,6501.0,98.1446,98.2898,98.1253,98.2898,6501.0
2022-12-15 11:30:00,101.54,101.56,101.46,101.55,6949.0,98.2608,98.2801,98.1833,98.2704,6949.0
2022-12-15 11:35:00,101.6,101.69,101.52,101.6,5235.0,98.3188,98.4059,98.2414,98.3188,5235.0
2022-12-15 11:40:00,101.6,101.6,101.4,101.46,7438.0,98.3188,98.3188,98.1253,98.1833,7438.0
2022-12-15 11:45:00,101.5,101.56,101.39,101.44,4193.0,98.222,98.2801,98.1156,98.164,4193.0
2022-12-15 11:50:00,101.4,101.61,101.35,101.61,62989.0,98.1253,98.3285,98.0769,98.3285,62989.0
2022-12-15 11:55:00,101.65,101.7,101.54,101.54,4709.0,98.3672,98.4156,98.2608,98.2608,4709.0
2022-12-15 12:00:00,101.56,101.82,101.56,101.79,3428.0,98.2801,98.5317,98.2801,98.5027,3428.0
2022-12-15 12:05:00,101.8,101.89,101.69,101.88,6739.0,98.5124,98.5995,98.4059,98.5898,6739.0
2022-12-15 12:10:00,101.88,101.89,101.75,101.89,6308.0,98.5898,98.5995,98.464,98.5995,6308.0
2022-12-15 12:15:00,101.89,102.07,101.89,102.07,2436.0,98.5995,98.7736,98.5995,98.7736,2436.0
2022-12-15 12:20:00,102.03,102.03,101.82,101.83,7152.0,98.7349,98.7349,98.5317,98.5414,7152.0
2022-12-15 12:25:00,101.86,101.97,101.84,101.95,4067.0,98.5704,98.6769,98.5511,98.6575,4067.0
2022-12-15 12:30:00,101.95,102.07,101.9,102.07,3626.0,98.6575,98.7736,98.6091,98.7736,3626.0
2022-12-15 12:35:00,102.1,102.15,101.85,101.97,11381.0,98.8027,98.8511,98.5607,98.6769,11381.0
2022-12-15 12:40:00,101.98,102.01,101.86,101.9,5784.0,98.6865,98.7156,98.5704,98.6091,5784.0
2022-12-15 12:45:00,101.91,101.96,101.83,101.96,8639.0,98.6188,98.6672,98.5414,98.6672,8639.0
2022-12-15 12:50:00,101.96,102.02,101.91,101.97,4701.0,98.6672,98.7253,98.6188,98.6769,4701.0
2022-12-15 12:55:00,101.97,101.97,101.73,101.81,6483.0,98.6769,98.6769,98.4446,98.522,6483.0
2022-12-15 13:00:00,101.79,101.81,101.66,101.72,5345.0,98.5027,98.522,98.3769,98.4349,5345.0
2022-12-15 13:05:00,101.7,101.7,101.56,101.61,4289.0,98.4156,98.4156,98.2801,98.3285,4289.0
2022-12-15 13:10:00,101.6,101.67,101.57,101.61,6758.0,98.3188,98.3866,98.2898,98.3285,6758.0
2022-12-15 13:15:00,101.63,101.72,101.62,101.65,3943.0,98.3478,98.4349,98.3382,98.3672,3943.0
2022-12-15 13:20:00,101.63,101.68,101.58,101.6,4109.0,98.3478,98.3962,98.2995,98.3188,4109.0
2022-12-15 13:25:00,101.63,101.68,101.61,101.65,4427.0,98.3478,98.3962,98.3285,98.3672,4427.0
2022-12-15 13:30:00,101.63,101.78,101.55,101.78,11631.0,98.3478,98.493,98.2704,98.493,11631.0
2022-12-15 13:35:00,101.74,101.76,101.65,101.65,3055.0,98.4543,98.4737,98.3672,98.3672,3055.0
2022-12-15 13:40:00,101.67,101.75,101.58,101.63,6000.0,98.3866,98.464,98.2995,98.3478,6000.0
2022-12-15 13:45:00,101.63,101.69,101.63,101.64,2310.0,98.3478,98.4059,98.3478,98.3575,2310.0
2022-12-15 13:50:00,101.65,101.65,101.53,101.56,5207.0,98.3672,98.3672,98.2511,98.2801,5207.0
2022-12-15 13:55:00,101.57,101.67,101.57,101.67,4275.0,98.2898,98.3866,98.2898,98.3866,4275.0
2022-12-15 14:00:00,101.69,101.72,101.61,101.67,5825.0,98.4059,98.4349,98.3285,98.3866,5825.0
2022-12-15 14:05:00,101.65,101.65,101.42,101.44,6650.0,98.3672,98.3672,98.1446,98.164,6650.0
2022-12-15 14:10:00,101.42,101.46,101.34,101.45,9018.0,98.1446,98.1833,98.0672,98.1737,9018.0
2022-12-15 14:15:00,101.47,101.66,101.47,101.64,6108.0,98.193,98.3769,98.193,98.3575,6108.0
2022-12-15 14:20:00,101.65,101.77,101.64,101.75,11283.0,98.3672,98.4833,98.3575,98.464,11283.0
2022-12-15 14:25:00,101.71,101.78,101.65,101.77,14628.0,98.4253,98.493,98.3672,98.4833,14628.0
2022-12-15 14:30:00,101.79,102.06,101.77,102.01,15310.0,98.5027,98.764,98.4833,98.7156,15310.0
2022-12-15 14:35:00,102.0,102.18,101.86,102.11,14933.0,98.7059,98.8801,98.5704,98.8123,14933.0
2022-12-15 14:40:00,102.11,102.21,102.09,102.18,8848.0,98.8123,98.9091,98.793,98.8801,8848.0
2022-12-15 14:45:00,102.18,102.29,102.04,102.08,18561.0,98.8801,98.9865,98.7446,98.7833,18561.0
2022-12-15 14:50:00,102.09,102.22,102.01,102.2,20818.0,98.793,98.9188,98.7156,98.8994,20818.0
2022-12-15 14:55:00,102.2,102.32,102.17,102.31,7623.0,98.8994,99.0156,98.8704,99.0059,7623.0
2022-12-15 15:00:00,102.35,102.49,102.34,102.45,8958.0,99.0446,99.1801,99.0349,99.1414,8958.0
2022-12-15 15:05:00,102.46,102.56,102.4,102.54,7439.0,99.151,99.2478,99.093,99.2285,7439.0
2022-12-15 15:10:00,102.52,102.54,102.26,102.26,10146.0,99.2091,99.2285,98.9575,98.9575,10146.0
2022-12-15 15:15:00,102.26,102.28,102.13,102.17,19185.0,98.9575,98.9769,98.8317,98.8704,19185.0
2022-12-15 15:20:00,102.16,102.32,102.11,102.28,8530.0,98.8607,99.0156,98.8123,98.9769,8530.0
2022-12-15 15:25:00,102.3,102.57,102.23,102.53,15054.0,98.9962,99.2575,98.9285,99.2188,15054.0
2022-12-15 15:30:00,102.53,102.75,102.51,102.72,23241.0,99.2188,99.4317,99.1994,99.4026,23241.0
2022-12-15 15:35:00,102.72,102.74,102.31,102.42,14227.0,99.4026,99.422,99.0059,99.1123,14227.0
2022-12-15 15:40:00,102.4,102.46,102.19,102.19,20053.0,99.093,99.151,98.8898,98.8898,20053.0
2022-12-15 15:45:00,102.19,102.32,102.13,102.14,57823.0,98.8898,99.0156,98.8317,98.8414,57823.0
2022-12-15 15:50:00,102.13,102.21,102.07,102.16,73257.0,98.8317,98.9091,98.7736,98.8607,73257.0
2022-12-15 15:55:00,102.15,102.32,102.07,102.3,153915.0,98.8511,99.0156,98.7736,98.9962,153915.0
2022-12-16 09:30:00,101.15,101.4,101.0,101.3,343280.0,97.8834,98.1253,97.7382,98.0285,343280.0
2022-12-16 09:35:00,101.39,101.58,101.27,101.43,8141.0,98.1156,98.2995,97.9995,98.1543,8141.0
2022-12-16 09:40:00,101.32,101.6,101.31,101.37,18799.0,98.0479,98.3188,98.0382,98.0962,18799.0
2022-12-16 09:45:00,101.46,101.75,101.38,101.62,14293.0,98.1833,98.464,98.1059,98.3382,14293.0
2022-12-16 09:50:00,101.62,101.62,101.45,101.48,12851.0,98.3382,98.3382,98.1737,98.2027,12851.0
2022-12-16 09:55:00,101.5,101.54,101.41,101.45,8932.0,98.222,98.2608,98.135,98.1737,8932.0
2022-12-16 10:00:00,101.41,101.41,101.19,101.23,15858.0,98.135,98.135,97.9221,97.9608,15858.0
2022-12-16 10:05:00,101.19,101.31,101.0,101.05,16782.0,97.9221,98.0382,97.7382,97.7866,16782.0
2022-12-16 10:10:00,101.05,101.08,100.62,100.66,11392.0,97.7866,97.8156,97.3705,97.4092,11392.0
2022-12-16 10:15:00,100.64,100.84,100.56,100.84,11846.0,97.3898,97.5834,97.3124,97.5834,11846.0
2022-12-16 10:20:00,100.82,100.94,100.75,100.83,12660.0,97.564,97.6801,97.4963,97.5737,12660.0
2022-12-16 10:25:00,100.76,100.86,100.61,100.65,35213.0,97.5059,97.6027,97.3608,97.3995,35213.0
2022-12-16 10:30:00,100.65,100.71,100.4,100.41,34315.0,97.3995,97.4576,97.1576,97.1672,34315.0
2022-12-16 10:35:00,100.41,100.42,100.14,100.4,14260.0,97.1672,97.1769,96.906,97.1576,14260.0
2022-12-16 10:40:00,100.37,100.63,100.24,100.54,15749.0,97.1285,97.3801,97.0027,97.2931,15749.0
2022-12-16 10:45:00,100.53,100.65,100.43,100.58,15431.0,97.2834,97.3995,97.1866,97.3318,15431.0
2022-12-16 10:50:00,100.59,100.71,100.58,100.71,50316.0,97.3414,97.4576,97.3318,97.4576,50316.0
2022-12-16 10:55:00,100.68,100.81,100.65,100.75,9212.0,97.4285,97.5543,97.3995,97.4963,9212.0
2022-12-16 11:00:00,100.74,100.74,100.63,100.63,4864.0,97.4866,97.4866,97.3801,97.3801,4864.0
2022-12-16 11:05:00,100.67,100.67,100.51,100.61,11547.0,97.4189,97.4189,97.264,97.3608,11547.0
2022-12-16 11:10:00,100.58,100.92,100.48,100.92,34869.0,97.3318,97.6608,97.235,97.6608,34869.0
2022-12-16 11:15:00,100.96,100.98,100.82,100.94,3332.0,97.6995,97.7188,97.564,97.6801,3332.0
2022-12-16 11:20:00,100.97,100.97,100.73,100.73,3652.0,97.7092,97.7092,97.4769,97.4769,3652.0
2022-12-16 11:25:00,100.76,100.85,100.72,100.82,7473.0,97.5059,97.593,97.4672,97.564,7473.0
2022-12-16 11:30:00,100.79,100.96,100.78,100.93,15473.0,97.535,97.6995,97.5253,97.6705,15473.0
2022-12-16 11:35:00,100.93,100.94,100.76,100.77,3172.0,97.6705,97.6801,97.5059,97.5156,3172.0
2022-12-16 11:40:00,100.76,100.78,100.62,100.71,10014.0,97.5059,97.5253,97.3705,97.4576,10014.0
2022-12-16 11:45:00,100.68,100.71,100.51,100.52,7746.0,97.4285,97.4576,97.264,97.2737,7746.0
2022-12-16 11:50:00,100.5,100.66,100.5,100.65,4897.0,97.2543,97.4092,97.2543,97.3995,4897.0
2022-12-16 11:55:00,100.63,100.7,100.55,100.63,4183.0,97.3801,97.4479,97.3027,97.3801,4183.0
2022-12-16 12:00:00,100.64,100.64,100.53,100.56,6662.0,97.3898,97.3898,97.2834,97.3124,6662.0
2022-12-16 12:05:00,100.55,100.63,100.54,100.6,4611.0,97.3027,97.3801,97.2931,97.3511,4611.0
2022-12-16 12:10:00,100.63,100.75,100.63,100.7,7930.0,97.3801,97.4963,97.3801,97.4479,7930.0
2022-12-16 12:15:00,100.72,100.74,100.66,100.72,9100.0,97.4672,97.4866,97.4092,97.4672,9100.0
2022-12-16 12:20:00,100.75,100.78,100.63,100.73,19602.0,97.4963,97.5253,97.3801,97.4769,19602.0
2022-12-16 12:25:00,100.72,100.85,100.72,100.84,15095.0,97.4672,97.593,97.4672,97.5834,15095.0
2022-12-16 12:30:00,100.83,100.9,100.74,100.9,20814.0,97.5737,97.6414,97.4866,97.6414,20814.0
2022-12-16 12:35:00,100.9,101.13,100.87,101.11,9691.0,97.6414,97.864,97.6124,97.8446,9691.0
2022-12-16 12:40:00,101.1,101.1,100.8,100.86,14445.0,97.835,97.835,97.5447,97.6027,14445.0
2022-12-16 12:45:00,100.88,100.91,100.75,100.77,7147.0,97.6221,97.6511,97.4963,97.5156,7147.0
2022-12-16 12:50:00,100.76,100.78,100.68,100.7,7572.0,97.5059,97.5253,97.4285,97.4479,7572.0
2022-12-16 12:55:00,100.73,100.73,100.65,100.65,2113.0,97.4769,97.4769,97.3995,97.3995,2113.0
2022-12-16 13:00:00,100.67,100.75,100.61,100.71,4983.0,97.4189,97.4963,97.3608,97.4576,4983.0
2022-12-16 13:05:00,100.7,100.77,100.7,100.76,5333.0,97.4479,97.5156,97.4479,97.5059,5333.0
2022-12-16 13:10:00,100.75,100.82,100.73,100.75,6171.0,97.4963,97.564,97.4769,97.4963,6171.0
2022-12-16 13:15:00,100.77,100.89,100.77,100.81,2932.0,97.5156,97.6317,97.5156,97.5543,2932.0
2022-12-16 13:20:00,100.76,100.8,100.73,100.74,4861.0,97.5059,97.5447,97.4769,97.4866,4861.0
2022-12-16 13:25:00,100.75,100.75,100.62,100.64,8232.0,97.4963,97.4963,97.3705,97.3898,8232.0
2022-12-16 13:30:00,100.66,100.78,100.61,100.75,4165.0,97.4092,97.5253,97.3608,97.4963,4165.0
2022-12-16 13:35:00,100.74,100.77,100.68,100.72,5961.0,97.4866,97.5156,97.4285,97.4672,5961.0
2022-12-16 13:40:00,100.68,100.77,100.65,100.77,6516.0,97.4285,97.5156,97.3995,97.5156,6516.0
2022-12-16 13:45:00,100.79,100.87,100.79,100.86,3532.0,97.535,97.6124,97.535,97.6027,3532.0
2022-12-16 13:50:00,100.84,100.85,100.68,100.74,5551.0,97.5834,97.593,97.4285,97.4866,5551.0
2022-12-16 13:55:00,100.73,100.75,100.66,100.74,4730.0,97.4769,97.4963,97.4092,97.4866,4730.0
2022-12-16 14:00:00,100.75,100.79,100.7,100.72,19225.0,97.4963,97.535,97.4479,97.4672,19225.0
2022-12-16 14:05:00,100.7,100.78,100.63,100.63,17276.0,97.4479,97.5253,97.3801,97.3801,17276.0
2022-12-16 14:10:00,100.61,100.83,100.6,100.8,14620.0,97.3608,97.5737,97.3511,97.5447,14620.0
2022-12-16 14:15:00,100.76,100.79,100.66,100.7,21625.0,97.5059,97.535,97.4092,97.4479,21625.0
2022-12-16 14:20:00,100.69,100.7,100.33,100.36,21913.0,97.4382,97.4479,97.0898,97.1189,21913.0
2022-12-16 14:25:00,100.37,100.38,100.3,100.3,9979.0,97.1285,97.1382,97.0608,97.0608,9979.0
2022-12-16 14:30:00,100.28,100.28,100.08,100.21,12844.0,97.0414,97.0414,96.8479,96.9737,12844.0
2022-12-16 14:35:00,100.21,100.32,100.2,100.32,8967.0,96.9737,97.0802,96.964,97.0802,8967.0
2022-12-16 14:40:00,100.29,100.29,100.16,100.17,6542.0,97.0511,97.0511,96.9253,96.935,6542.0
2022-12-16 14:45:00,100.19,100.28,100.1,100.28,10467.0,96.9544,97.0414,96.8673,97.0414,10467.0
2022-12-16 14:50:00,100.3,100.59,100.3,100.59,20915.0,97.0608,97.3414,97.0608,97.3414,20915.0
2022-12-16 14:55:00,100.59,100.74,100.54,100.69,6104.0,97.3414,97.4866,97.2931,97.4382,6104.0
2022-12-16 15:00:00,100.68,100.77,100.65,100.67,10454.0,97.4285,97.5156,97.3995,97.4189,10454.0
2022-12-16 15:05:00,100.65,100.67,100.54,100.59,9438.0,97.3995,97.4189,97.2931,97.3414,9438.0
2022-12-16 15:10:00,100.6,100.88,100.58,100.88,10880.0,97.3511,97.6221,97.3318,97.6221,10880.0
2022-12-16 15:15:00,100.86,100.97,100.8,100.81,23772.0,97.6027,97.7092,97.5447,97.5543,23772.0
2022-12-16 15:20:00,100.81,100.92,100.78,100.87,20612.0,97.5543,97.6608,97.5253,97.6124,20612.0
2022-12-16 15:25:00,100.87,101.13,100.85,101.06,28224.0,97.6124,97.864,97.593,97.7963,28224.0
2022-12-16 15:30:00,101.09,101.32,101.09,101.3,18792.0,97.8253,98.0479,97.8253,98.0285,18792.0
2022-12-16 15:35:00,101.3,101.32,101.19,101.24,23196.0,98.0285,98.0479,97.9221,97.9704,23196.0
2022-12-16 15:40:00,101.23,101.32,101.15,101.19,26777.0,97.9608,98.0479,97.8834,97.9221,26777.0
2022-12-16 15:45:00,101.17,101.26,100.93,100.97,70701.0,97.9027,97.9898,97.6705,97.7092,70701.0
2022-12-16 15:50:00,100.96,101.02,100.64,100.94,109397.0,97.6995,97.7575,97.3898,97.6801,109397.0
2022-12-16 15:55:00,100.96,100.98,100.63,100.75,274492.0,97.6995,97.7188,97.3801,97.4963,274492.0
2022-12-19 09:30:00,100.83,101.38,100.66,101.05,35787.0,97.5737,98.1059,97.4092,97.7866,35787.0
2022-12-19 09:35:00,101.12,101.22,100.82,101.03,25833.0,97.8543,97.9511,97.564,97.7672,25833.0
2022-12-19 09:40:00,101.02,101.08,100.85,100.85,7495.0,97.7575,97.8156,97.593,97.593,7495.0
2022-12-19 09:45:00,100.96,101.01,100.74,100.86,7820.0,97.6995,97.7479,97.4866,97.6027,7820.0
2022-12-19 09:50:00,100.93,101.26,100.92,101.26,5949.0,97.6705,97.9898,97.6608,97.9898,5949.0
2022-12-19 09:55:00,101.28,101.36,101.24,101.35,10326.0,98.0092,98.0866,97.9704,98.0769,10326.0
2022-12-19 10:00:00,101.34,101.34,101.06,101.09,4550.0,98.0672,98.0672,97.7963,97.8253,4550.0
2022-12-19 10:05:00,101.06,101.11,100.99,101.11,5211.0,97.7963,97.8446,97.7285,97.8446,5211.0
2022-12-19 10:10:00,101.15,101.43,101.1,101.39,13653.0,97.8834,98.1543,97.835,98.1156,13653.0
2022-12-19 10:15:00,101.33,101.47,101.3,101.44,2236.0,98.0575,98.193,98.0285,98.164,2236.0
2022-12-19 10:20:00,101.41,101.6,101.35,101.43,15276.0,98.135,98.3188,98.0769,98.1543,15276.0
2022-12-19 10:25:00,101.44,101.51,101.35,101.45,3661.0,98.164,98.2317,98.0769,98.1737,3661.0
2022-12-19 10:30:00,101.47,101.53,101.19,101.27,6817.0,98.193,98.2511,97.9221,97.9995,6817.0
2022-12-19 10:35:00,101.26,101.39,101.25,101.29,5753.0,97.9898,98.1156,97.9801,98.0188,5753.0
2022-12-19 10:40:00,101.29,101.37,101.26,101.33,5302.0,98.0188,98.0962,97.9898,98.0575,5302.0
2022-12-19 10:45:00,101.32,101.51,101.3,101.51,13612.0,98.0479,98.2317,98.0285,98.2317,13612.0
2022-12-19 10:50:00,101.51,101.51,101.04,101.04,29957.0,98.2317,98.2317,97.7769,97.7769,29957.0
2022-12-19 10:55:00,101.06,101.07,100.84,100.88,12914.0,97.7963,97.8059,97.5834,97.6221,12914.0
2022-12-19 11:00:00,100.66,100.67,100.4,100.4,5577.0,97.4092,97.4189,97.1576,97.1576,5577.0
2022-12-19 11:05:00,100.43,100.72,100.43,100.69,8510.0,97.1866,97.4672,97.1866,97.4382,8510.0
2022-12-19 11:10:00,100.71,100.72,100.55,100.57,6551.0,97.4576,97.4672,97.3027,97.3221,6551.0
2022-12-19 11:15:00,100.55,100.57,100.48,100.55,7068.0,97.3027,97.3221,97.235,97.3027,7068.0
2022-12-19 11:20:00,100.57,100.66,100.48,100.52,4893.0,97.3221,97.4092,97.235,97.2737,4893.0
2022-12-19 11:25:00,100.52,100.53,100.41,100.5,3744.0,97.2737,97.2834,97.1672,97.2543,3744.0
2022-12-19 11:30:00,100.41,100.51,100.36,100.4,10201.0,97.1672,97.264,97.1189,97.1576,10201.0
2022-12-19 11:35:00,100.39,100.63,100.37,100.6,21046.0,97.1479,97.3801,97.1285,97.3511,21046.0
2022-12-19 11:40:00,100.67,100.78,100.58,100.68,12550.0,97.4189,97.5253,97.3318,97.4285,12550.0
2022-12-19 11:45:00,100.66,100.75,100.46,100.46,6217.0,97.4092,97.4963,97.2156,97.2156,6217.0
2022-12-19 11:50:00,100.46,100.54,100.46,100.5,3167.0,97.2156,97.2931,97.2156,97.2543,3167.0
2022-12-19 11:55:00,100.56,100.57,100.42,100.42,3043.0,97.3124,97.3221,97.1769,97.1769,3043.0
2022-12-19 12:00:00,100.43,100.61,100.4,100.59,6570.0,97.1866,97.3608,97.1576,97.3414,6570.0
2022-12-19 12:05:00,100.63,100.71,100.62,100.65,2232.0,97.3801,97.4576,97.3705,97.3995,2232.0
2022-12-19 12:10:00,100.64,100.64,100.4,100.53,5452.0,97.3898,97.3898,97.1576,97.2834,5452.0
2022-12-19 12:15:00,100.56,100.63,100.56,100.6,6898.0,97.3124,97.3801,97.3124,97.3511,6898.0
2022-12-19 12:20:00,100.61,100.62,100.5,100.55,6984.0,97.3608,97.3705,97.2543,97.3027,6984.0
2022-12-19 12:25:00,100.53,100.55,100.45,100.52,4848.0,97.2834,97.3027,97.206,97.2737,4848.0
2022-12-19 12:30:00,100.46,100.49,100.24,100.25,18079.0,97.2156,97.2447,97.0027,97.0124,18079.0
2022-12-19 12:35:00,100.26,100.46,100.24,100.38,4131.0,97.0221,97.2156,97.0027,97.1382,4131.0
2022-12-19 12:40:00,100.41,100.42,100.35,100.39,4302.0,97.1672,97.1769,97.1092,97.1479,4302.0
2022-12-19 12:45:00,100.39,100.6,100.36,100.6,3147.0,97.1479,97.3511,97.1189,97.3511,3147.0
2022-12-19 12:50:00,100.56,100.64,100.56,100.64,4727.0,97.3124,97.3898,97.3124,97.3898,4727.0
2022-12-19 12:55:00,100.63,100.7,100.54,100.58,7612.0,97.3801,97.4479,97.2931,97.3318,7612.0
2022-12-19 13:00:00,100.58,100.67,100.56,100.67,4609.0,97.3318,97.4189,97.3124,97.4189,4609.0
2022-12-19 13:05:00,100.67,100.67,100.42,100.44,6273.0,97.4189,97.4189,97.1769,97.1963,6273.0
2022-12-19 13:10:00,100.41,100.56,100.41,100.56,6030.0,97.1672,97.3124,97.1672,97.3124,6030.0
2022-12-19 13:15:00,100.56,100.57,100.43,100.46,4541.0,97.3124,97.3221,97.1866,97.2156,4541.0
2022-12-19 13:20:00,100.48,100.63,100.48,100.63,4040.0,97.235,97.3801,97.235,97.3801,4040.0
2022-12-19 13:25:00,100.59,100.65,100.46,100.52,11241.0,97.3414,97.3995,97.2156,97.2737,11241.0
2022-12-19 13:30:00,100.46,100.49,100.33,100.35,3507.0,97.2156,97.2447,97.0898,97.1092,3507.0
2022-12-19 13:35:00,100.32,100.46,100.28,100.46,5639.0,97.0802,97.2156,97.0414,97.2156,5639.0
2022-12-19 13:40:00,100.44,100.54,100.39,100.46,11605.0,97.1963,97.2931,97.1479,97.2156,11605.0
2022-12-19 13:45:00,100.46,100.48,100.32,100.32,5407.0,97.2156,97.235,97.0802,97.0802,5407.0
2022-12-19 13:50:00,100.3,100.37,100.29,100.33,2625.0,97.0608,97.1285,97.0511,97.0898,2625.0
2022-12-19 13:55:00,100.29,100.33,100.22,100.23,6834.0,97.0511,97.0898,96.9834,96.9931,6834.0
2022-12-19 14:00:00,100.2,100.2,99.94,99.94,5225.0,96.964,96.964,96.7124,96.7124,5225.0
2022-12-19 14:05:00,99.93,100.04,99.92,99.95,2100.0,96.7028,96.8092,96.6931,96.7221,2100.0
2022-12-19 14:10:00,99.98,100.02,99.95,99.96,5645.0,96.7511,96.7898,96.7221,96.7318,5645.0
2022-12-19 14:15:00,99.93,99.94,99.82,99.82,6343.0,96.7028,96.7124,96.5963,96.5963,6343.0
2022-12-19 14:20:00,99.81,99.89,99.72,99.72,7793.0,96.5866,96.664,96.4995,96.4995,7793.0
2022-12-19 14:25:00,99.71,99.78,99.68,99.69,8495.0,96.4899,96.5576,96.4608,96.4705,8495.0
2022-12-19 14:30:00,99.7,99.84,99.7,99.82,5595.0,96.4802,96.6157,96.4802,96.5963,5595.0
2022-12-19 14:35:00,99.8,99.84,99.72,99.82,8195.0,96.5769,96.6157,96.4995,96.5963,8195.0
2022-12-19 14:40:00,99.8,99.83,99.69,99.83,6266.0,96.5769,96.606,96.4705,96.606,6266.0
2022-12-19 14:45:00,99.82,99.96,99.74,99.76,7045.0,96.5963,96.7318,96.5189,96.5382,7045.0
2022-12-19 14:50:00,99.73,99.73,99.58,99.64,7339.0,96.5092,96.5092,96.3641,96.4221,7339.0
2022-12-19 14:55:00,99.68,99.78,99.63,99.77,7050.0,96.4608,96.5576,96.4124,96.5479,7050.0
2022-12-19 15:00:00,99.77,99.77,99.64,99.71,7213.0,96.5479,96.5479,96.4221,96.4899,7213.0
2022-12-19 15:05:00,99.72,99.76,99.64,99.71,11003.0,96.4995,96.5382,96.4221,96.4899,11003.0
2022-12-19 15:10:00,99.72,99.77,99.6,99.6,7914.0,96.4995,96.5479,96.3834,96.3834,7914.0
2022-12-19 15:15:00,99.61,99.71,99.6,99.7,7310.0,96.3931,96.4899,96.3834,96.4802,7310.0
2022-12-19 15:20:00,99.72,99.82,99.66,99.67,7836.0,96.4995,96.5963,96.4415,96.4511,7836.0
2022-12-19 15:25:00,99.68,99.72,99.62,99.63,9565.0,96.4608,96.4995,96.4028,96.4124,9565.0
2022-12-19 15:30:00,99.63,99.93,99.61,99.89,15326.0,96.4124,96.7028,96.3931,96.664,15326.0
2022-12-19 15:35:00,99.89,99.98,99.84,99.84,18924.0,96.664,96.7511,96.6157,96.6157,18924.0
2022-12-19 15:40:00,99.86,100.01,99.75,99.98,31739.0,96.635,96.7802,96.5286,96.7511,31739.0
2022-12-19 15:45:00,99.98,100.14,99.97,100.09,31687.0,96.7511,96.906,96.7415,96.8576,31687.0
2022-12-19 15:50:00,100.08,100.22,100.06,100.21,34471.0,96.8479,96.9834,96.8286,96.9737,34471.0
2022-12-19 15:55:00,100.2,100.38,100.17,100.28,106034.0,96.964,97.1382,96.935,97.0414,106034.0
2022-12-20 09:30:00,100.45,100.84,99.87,100.8,32681.0,97.206,97.5834,96.6447,97.5447,32681.0
2022-12-20 09:35:00,100.78,100.8,100.55,100.71,7905.0,97.5253,97.5447,97.3027,97.4576,7905.0
2022-12-20 09:40:00,100.68,100.73,100.4,100.43,15250.0,97.4285,97.4769,97.1576,97.1866,15250.0
2022-12-20 09:45:00,100.46,100.56,100.11,100.31,6714.0,97.2156,97.3124,96.8769,97.0705,6714.0
2022-12-20 09:50:00,100.39,100.52,100.2,100.51,3685.0,97.1479,97.2737,96.964,97.264,3685.0
2022-12-20 09:55:00,100.56,100.85,100.49,100.85,5021.0,97.3124,97.593,97.2447,97.593,5021.0
2022-12-20 10:00:00,100.75,100.93,100.74,100.87,5520.0,97.4963,97.6705,97.4866,97.6124,5520.0
2022-12-20 10:05:00,100.89,101.08,100.89,100.93,10742.0,97.6317,97.8156,97.6317,97.6705,10742.0
2022-12-20 10:10:00,100.97,101.0,100.83,100.91,6682.0,97.7092,97.7382,97.5737,97.6511,6682.0
2022-12-20 10:15:00,100.9,100.94,100.74,100.77,8827.0,97.6414,97.6801,97.4866,97.5156,8827.0
2022-12-20 10:20:00,100.82,101.09,100.79,101.03,7062.0,97.564,97.8253,97.535,97.7672,7062.0
2022-12-20 10:25:00,101.02,101.09,100.85,100.93,5372.0,97.7575,97.8253,97.593,97.6705,5372.0
2022-12-20 10:30:00,100.97,101.06,100.8,100.81,10063.0,97.7092,97.7963,97.5447,97.5543,10063.0
2022-12-20 10:35:00,100.83,100.92,100.74,100.74,7832.0,97.5737,97.6608,97.4866,97.4866,7832.0
2022-12-20 10:40:00,100.79,100.79,100.63,100.73,6319.0,97.535,97.535,97.3801,97.4769,6319.0
2022-12-20 10:45:00,100.72,100.84,100.66,100.83,4404.0,97.4672,97.5834,97.4092,97.5737,4404.0
2022-12-20 10:50:00,100.86,101.18,100.78,101.16,23252.0,97.6027,97.9124,97.5253,97.893,23252.0
2022-12-20 10:55:00,101.16,101.23,100.91,100.97,22752.0,97.893,97.9608,97.6511,97.7092,22752.0
2022-12-20 11:00:00,100.95,101.0,100.78,100.84,21808.0,97.6898,97.7382,97.5253,97.5834,21808.0
2022-12-20 11:05:00,100.82,100.86,100.67,100.86,7339.0,97.564,97.6027,97.4189,97.6027,7339.0
2022-12-20 11:10:00,100.81,100.85,100.66,100.7,6013.0,97.5543,97.593,97.4092,97.4479,6013.0
2022-12-20 11:15:00,100.67,100.7,100.38,100.49,12663.0,97.4189,97.4479,97.1382,97.2447,12663.0
2022-12-20 11:20:00,100.49,100.5,100.32,100.46,10179.0,97.2447,97.2543,97.0802,97.2156,10179.0
2022-12-20 11:25:00,100.47,100.65,100.31,100.38,22217.0,97.2253,97.3995,97.0705,97.1382,22217.0
2022-12-20 11:30:00,100.39,100.47,100.36,100.47,2372.0,97.1479,97.2253,97.1189,97.2253,2372.0
2022-12-20 11:35:00,100.44,100.48,100.38,100.47,3688.0,97.1963,97.235,97.1382,97.2253,3688.0
2022-12-20 11:40:00,100.45,100.53,100.44,100.53,2366.0,97.206,97.2834,97.1963,97.2834,2366.0
2022-12-20 11:45:00,100.55,100.65,100.55,100.65,2426.0,97.3027,97.3995,97.3027,97.3995,2426.0
2022-12-20 11:50:00,100.64,100.7,100.53,100.7,17711.0,97.3898,97.4479,97.2834,97.4479,17711.0
2022-12-20 11:55:00,100.72,100.82,100.63,100.82,5035.0,97.4672,97.564,97.3801,97.564,5035.0
2022-12-20 12:00:00,100.77,100.8,100.7,100.71,4625.0,97.5156,97.5447,97.4479,97.4576,4625.0
2022-12-20 12:05:00,100.67,100.8,100.66,100.77,2663.0,97.4189,97.5447,97.4092,97.5156,2663.0
2022-12-20 12:10:00,100.77,100.84,100.67,100.7,4717.0,97.5156,97.5834,97.4189,97.4479,4717.0
2022-12-20 12:15:00,100.73,100.73,100.6,100.72,4411.0,97.4769,97.4769,97.3511,97.4672,4411.0
2022-12-20 12:20:00,100.72,100.88,100.68,100.88,6563.0,97.4672,97.6221,97.4285,97.6221,6563.0
2022-12-20 12:25:00,100.88,100.9,100.75,100.75,9023.0,97.6221,97.6414,97.4963,97.4963,9023.0
2022-12-20 12:30:00,100.75,100.75,100.51,100.53,4672.0,97.4963,97.4963,97.264,97.2834,4672.0
2022-12-20 12:35:00,100.5,100.54,100.41,100.53,4750.0,97.2543,97.2931,97.1672,97.2834,4750.0
2022-12-20 12:40:00,100.52,100.63,100.51,100.57,6258.0,97.2737,97.3801,97.264,97.3221,6258.0
2022-12-20 12:45:00,100.58,100.66,100.52,100.57,7535.0,97.3318,97.4092,97.2737,97.3221,7535.0
2022-12-20 12:50:00,100.55,100.67,100.5,100.67,5361.0,97.3027,97.4189,97.2543,97.4189,5361.0
2022-12-20 12:55:00,100.66,100.74,100.65,100.73,5977.0,97.4092,97.4866,97.3995,97.4769,5977.0
2022-12-20 13:00:00,100.71,100.82,100.67,100.69,7507.0,97.4576,97.564,97.4189,97.4382,7507.0
2022-12-20 13:05:00,100.69,100.69,100.54,100.55,5848.0,97.4382,97.4382,97.2931,97.3027,5848.0
2022-12-20 13:10:00,100.57,100.57,100.33,100.44,6278.0,97.3221,97.3221,97.0898,97.1963,6278.0
2022-12-20 13:15:00,100.43,100.5,100.38,100.39,6635.0,97.1866,97.2543,97.1382,97.1479,6635.0
2022-12-20 13:20:00,100.31,100.43,100.31,100.41,3153.0,97.0705,97.1866,97.0705,97.1672,3153.0
2022-12-20 13:25:00,100.41,100.55,100.41,100.5,5141.0,97.1672,97.3027,97.1672,97.2543,5141.0
2022-12-20 13:30:00,100.49,100.64,100.49,100.61,3945.0,97.2447,97.3898,97.2447,97.3608,3945.0
2022-12-20 13:35:00,100.59,100.71,100.57,100.66,3901.0,97.3414,97.4576,97.3221,97.4092,3901.0
2022-12-20 13:40:00,100.7,100.73,100.65,100.73,6158.0,97.4479,97.4769,97.3995,97.4769,6158.0
2022-12-20 13:45:00,100.73,100.83,100.73,100.78,7218.0,97.4769,97.5737,97.4769,97.5253,7218.0
2022-12-20 13:50:00,100.79,100.81,100.67,100.68,5333.0,97.535,97.5543,97.4189,97.4285,5333.0
2022-12-20 13:55:00,100.67,100.71,100.57,100.58,5401.0,97.4189,97.4576,97.3221,97.3318,5401.0
2022-12-20 14:00:00,100.57,100.84,100.56,100.79,6622.0,97.3221,97.5834,97.3124,97.535,6622.0
2022-12-20 14:05:00,100.8,100.89,100.76,100.88,7745.0,97.5447,97.6317,97.5059,97.6221,7745.0
2022-12-20 14:10:00,100.87,101.01,100.86,100.98,21366.0,97.6124,97.7479,97.6027,97.7188,21366.0
2022-12-20 14:15:00,100.98,101.01,100.89,100.89,9121.0,97.7188,97.7479,97.6317,97.6317,9121.0
2022-12-20 14:20:00,100.88,100.89,100.77,100.84,13049.0,97.6221,97.6317,97.5156,97.5834,13049.0
2022-12-20 14:25:00,100.84,100.95,100.81,100.93,9532.0,97.5834,97.6898,97.5543,97.6705,9532.0
2022-12-20 14:30:00,100.95,100.95,100.79,100.81,12758.0,97.6898,97.6898,97.535,97.5543,12758.0
2022-12-20 14:35:00,100.81,100.82,100.66,100.69,14409.0,97.5543,97.564,97.4092,97.4382,14409.0
2022-12-20 14:40:00,100.71,100.8,100.68,100.74,6708.0,97.4576,97.5447,97.4285,97.4866,6708.0
2022-12-20 14:45:00,100.73,100.78,100.7,100.76,8176.0,97.4769,97.5253,97.4479,97.5059,8176.0
2022-12-20 14:50:00,100.75,100.83,100.67,100.81,6138.0,97.4963,97.5737,97.4189,97.5543,6138.0
2022-12-20 14:55:00,100.81,100.82,100.68,100.7,6094.0,97.5543,97.564,97.4285,97.4479,6094.0
2022-12-20 15:00:00,100.7,100.7,100.45,100.45,5575.0,97.4479,97.4479,97.206,97.206,5575.0
2022-12-20 15:05:00,100.46,100.49,100.4,100.46,10248.0,97.2156,97.2447,97.1576,97.2156,10248.0
2022-12-20 15:10:00,100.47,100.58,100.46,100.54,5272.0,97.2253,97.3318,97.2156,97.2931,5272.0
2022-12-20 15:15:00,100.56,100.62,100.54,100.54,8478.0,97.3124,97.3705,97.2931,97.2931,8478.0
2022-12-20 15:20:00,100.54,100.62,100.5,100.55,9627.0,97.2931,97.3705,97.2543,97.3027,9627.0
2022-12-20 15:25:00,100.57,100.76,100.57,100.73,9883.0,97.3221,97.5059,97.3221,97.4769,9883.0
2022-12-20 15:30:00,100.73,100.76,100.62,100.68,15037.0,97.4769,97.5059,97.3705,97.4285,15037.0
2022-12-20 15:35:00,100.69,100.74,100.63,100.74,11382.0,97.4382,97.4866,97.3801,97.4866,11382.0
2022-12-20 15:40:00,100.73,100.74,100.61,100.61,15049.0,97.4769,97.4866,97.3608,97.3608,15049.0
2022-12-20 15:45:00,100.61,100.67,100.55,100.62,19448.0,97.3608,97.4189,97.3027,97.3705,19448.0
2022-12-20 15:50:00,100.61,100.64,100.45,100.5,47229.0,97.3608,97.3898,97.206,97.2543,47229.0
2022-12-20 15:55:00,100.49,100.49,100.31,100.41,72360.0,97.2447,97.2447,97.0705,97.1672,72360.0
2022-12-21 09:30:00,100.83,101.14,100.83,100.9,28022.0,97.5737,97.8737,97.5737,97.6414,28022.0
2022-12-21 09:35:00,100.97,101.02,100.81,100.93,7069.0,97.7092,97.7575,97.5543,97.6705,7069.0
2022-12-21 09:40:00,100.9,101.49,100.86,101.48,32053.0,97.6414,98.2124,97.6027,98.2027,32053.0
2022-12-21 09:45:00,101.45,101.88,101.39,101.79,34177.0,98.1737,98.5898,98.1156,98.5027,34177.0
2022-12-21 09:50:00,101.79,101.79,101.27,101.3,26216.0,98.5027,98.5027,97.9995,98.0285,26216.0
2022-12-21 09:55:00,101.32,101.41,101.04,101.41,11139.0,98.0479,98.135,97.7769,98.135,11139.0
2022-12-21 10:00:00,101.41,101.67,101.35,101.51,35293.0,98.135,98.3866,98.0769,98.2317,35293.0
2022-12-21 10:05:00,101.52,101.71,101.51,101.69,8337.0,98.2414,98.4253,98.2317,98.4059,8337.0
2022-12-21 10:10:00,101.67,101.81,101.55,101.78,14590.0,98.3866,98.522,98.2704,98.493,14590.0
2022-12-21 10:15:00,101.8,101.9,101.68,101.79,7962.0,98.5124,98.6091,98.3962,98.5027,7962.0
2022-12-21 10:20:00,101.79,102.01,101.78,102.01,8569.0,98.5027,98.7156,98.493,98.7156,8569.0
2022-12-21 10:25:00,102.04,102.12,102.02,102.08,15654.0,98.7446,98.822,98.7253,98.7833,15654.0
2022-12-21 10:30:00,102.09,102.54,102.09,102.4,11601.0,98.793,99.2285,98.793,99.093,11601.0
2022-12-21 10:35:00,102.43,102.56,102.36,102.55,11174.0,99.122,99.2478,99.0543,99.2381,11174.0
2022-12-21 10:40:00,102.52,102.61,102.41,102.54,13480.0,99.2091,99.2962,99.1027,99.2285,13480.0
2022-12-21 10:45:00,102.56,102.74,102.56,102.74,8347.0,99.2478,99.422,99.2478,99.422,8347.0
2022-12-21 10:50:00,102.75,102.76,102.67,102.69,6432.0,99.4317,99.4414,99.3543,99.3736,6432.0
2022-12-21 10:55:00,102.66,102.83,102.63,102.71,14894.0,99.3446,99.5091,99.3156,99.393,14894.0
2022-12-21 11:00:00,102.72,102.76,102.51,102.74,16663.0,99.4026,99.4414,99.1994,99.422,16663.0
2022-12-21 11:05:00,102.74,102.75,102.55,102.64,10807.0,99.422,99.4317,99.2381,99.3252,10807.0
2022-12-21 11:10:00,102.67,102.75,102.59,102.64,4935.0,99.3543,99.4317,99.2768,99.3252,4935.0
2022-12-21 11:15:00,102.67,102.7,102.57,102.69,5887.0,99.3543,99.3833,99.2575,99.3736,5887.0
2022-12-21 11:20:00,102.67,102.73,102.54,102.58,6664.0,99.3543,99.4123,99.2285,99.2672,6664.0
2022-12-21 11:25:00,102.58,102.63,102.5,102.62,5860.0,99.2672,99.3156,99.1898,99.3059,5860.0
2022-12-21 11:30:00,102.64,102.78,102.64,102.74,5619.0,99.3252,99.4607,99.3252,99.422,5619.0
2022-12-21 11:35:00,102.74,102.77,102.67,102.75,6705.0,99.422,99.451,99.3543,99.4317,6705.0
2022-12-21 11:40:00,102.73,102.73,102.58,102.61,9238.0,99.4123,99.4123,99.2672,99.2962,9238.0
2022-12-21 11:45:00,102.65,102.65,102.41,102.41,10568.0,99.3349,99.3349,99.1027,99.1027,10568.0
2022-12-21 11:50:00,102.41,102.55,102.38,102.52,3232.0,99.1027,99.2381,99.0736,99.2091,3232.0
2022-12-21 11:55:00,102.54,102.66,102.49,102.56,5159.0,99.2285,99.3446,99.1801,99.2478,5159.0
2022-12-21 12:00:00,102.54,102.57,102.38,102.41,8149.0,99.2285,99.2575,99.0736,99.1027,8149.0
2022-12-21 12:05:00,102.39,102.46,102.26,102.26,8640.0,99.0833,99.151,98.9575,98.9575,8640.0
2022-12-21 12:10:00,102.28,102.37,102.28,102.37,7664.0,98.9769,99.064,98.9769,99.064,7664.0
2022-12-21 12:15:00,102.35,102.51,102.31,102.47,5923.0,99.0446,99.1994,99.0059,99.1607,5923.0
2022-12-21 12:20:00,102.46,102.66,102.43,102.66,3902.0,99.151,99.3446,99.122,99.3446,3902.0
2022-12-21 12:25:00,102.63,102.63,102.44,102.5,5259.0,99.3156,99.3156,99.1317,99.1898,5259.0
2022-12-21 12:30:00,102.48,102.5,102.34,102.38,6235.0,99.1704,99.1898,99.0349,99.0736,6235.0
2022-12-21 12:35:00,102.35,102.37,102.28,102.28,5701.0,99.0446,99.064,98.9769,98.9769,5701.0
2022-12-21 12:40:00,102.27,102.29,102.22,102.25,3657.0,98.9672,98.9865,98.9188,98.9478,3657.0
2022-12-21 12:45:00,102.3,102.35,102.24,102.26,8566.0,98.9962,99.0446,98.9381,98.9575,8566.0
2022-12-21 12:50:00,102.24,102.24,102.14,102.2,6008.0,98.9381,98.9381,98.8414,98.8994,6008.0
2022-12-21 12:55:00,102.21,102.28,102.16,102.28,6213.0,98.9091,98.9769,98.8607,98.9769,6213.0
2022-12-21 13:00:00,102.3,102.41,102.28,102.35,9931.0,98.9962,99.1027,98.9769,99.0446,9931.0
2022-12-21 13:05:00,102.37,102.4,102.35,102.39,8506.0,99.064,99.093,99.0446,99.0833,8506.0
2022-12-21 13:10:00,102.38,102.43,102.3,102.34,10795.0,99.0736,99.122,98.9962,99.0349,10795.0
2022-12-21 13:15:00,102.34,102.4,102.31,102.35,6798.0,99.0349,99.093,99.0059,99.0446,6798.0
2022-12-21 13:20:00,102.36,102.36,102.11,102.17,10583.0,99.0543,99.0543,98.8123,98.8704,10583.0
2022-12-21 13:25:00,102.16,102.21,102.1,102.16,5352.0,98.8607,98.9091,98.8027,98.8607,5352.0
2022-12-21 13:30:00,102.17,102.2,102.04,102.06,5073.0,98.8704,98.8994,98.7446,98.764,5073.0
2022-12-21 13:35:00,102.03,102.19,102.03,102.09,5201.0,98.7349,98.8898,98.7349,98.793,5201.0
2022-12-21 13:40:00,102.13,102.2,102.12,102.2,5137.0,98.8317,98.8994,98.822,98.8994,5137.0
2022-12-21 13:45:00,102.23,102.29,102.21,102.27,3134.0,98.9285,98.9865,98.9091,98.9672,3134.0
2022-12-21 13:50:00,102.27,102.27,102.17,102.23,5124.0,98.9672,98.9672,98.8704,98.9285,5124.0
2022-12-21 13:55:00,102.21,102.26,102.17,102.23,3654.0,98.9091,98.9575,98.8704,98.9285,3654.0
2022-12-21 14:00:00,102.23,102.41,102.21,102.39,9401.0,98.9285,99.1027,98.9091,99.0833,9401.0
2022-12-21 14:05:00,102.38,102.48,102.35,102.35,11299.0,99.0736,99.1704,99.0446,99.0446,11299.0
2022-12-21 14:10:00,102.35,102.5,102.35,102.49,4174.0,99.0446,99.1898,99.0446,99.1801,4174.0
2022-12-21 14:15:00,102.47,102.49,102.41,102.42,3627.0,99.1607,99.1801,99.1027,99.1123,3627.0
2022-12-21 14:20:00,102.43,102.43,102.29,102.31,5742.0,99.122,99.122,98.9865,99.0059,5742.0
2022-12-21 14:25:00,102.31,102.34,102.21,102.22,7294.0,99.0059,99.0349,98.9091,98.9188,7294.0
2022-12-21 14:30:00,102.2,102.32,102.17,102.32,10947.0,98.8994,99.0156,98.8704,99.0156,10947.0
2022-12-21 14:35:00,102.3,102.3,102.12,102.15,6370.0,98.9962,98.9962,98.822,98.8511,6370.0
2022-12-21 14:40:00,102.15,102.22,102.11,102.14,5286.0,98.8511,98.9188,98.8123,98.8414,5286.0
2022-12-21 14:45:00,102.13,102.18,102.1,102.16,7703.0,98.8317,98.8801,98.8027,98.8607,7703.0
2022-12-21 14:50:00,102.14,102.14,101.98,102.04,12676.0,98.8414,98.8414,98.6865,98.7446,12676.0
2022-12-21 14:55:00,102.08,102.15,101.95,102.14,7812.0,98.7833,98.8511,98.6575,98.8414,7812.0
2022-12-21 15:00:00,102.13,102.22,102.12,102.19,5936.0,98.8317,98.9188,98.822,98.8898,5936.0
2022-12-21 15:05:00,102.19,102.19,102.08,102.12,8146.0,98.8898,98.8898,98.7833,98.822,8146.0
2022-12-21 15:10:00,102.11,102.25,102.06,102.25,5553.0,98.8123,98.9478,98.764,98.9478,5553.0
2022-12-21 15:15:00,102.25,102.25,102.11,102.11,6010.0,98.9478,98.9478,98.8123,98.8123,6010.0
2022-12-21 15:20:00,102.12,102.19,102.09,102.14,9177.0,98.822,98.8898,98.793,98.8414,9177.0
2022-12-21 15:25:00,102.17,102.27,102.14,102.18,6962.0,98.8704,98.9672,98.8414,98.8801,6962.0
2022-12-21 15:30:00,102.17,102.28,102.17,102.25,9131.0,98.8704,98.9769,98.8704,98.9478,9131.0
2022-12-21 15:35:00,102.26,102.35,102.23,102.32,12658.0,98.9575,99.0446,98.9285,99.0156,12658.0
2022-12-21 15:40:00,102.31,102.36,102.25,102.32,20276.0,99.0059,99.0543,98.9478,99.0156,20276.0
2022-12-21 15:45:00,102.33,102.59,102.31,102.59,24875.0,99.0252,99.2768,99.0059,99.2768,24875.0
2022-12-21 15:50:00,102.54,102.61,102.39,102.59,55807.0,99.2285,99.2962,99.0833,99.2768,55807.0
2022-12-21 15:55:00,102.58,102.6,102.39,102.54,118969.0,99.2672,99.2865,99.0833,99.2285,118969.0
2022-12-22 09:30:00,101.33,102.11,101.33,102.05,60992.0,98.0575,98.8123,98.0575,98.7543,60992.0
2022-12-22 09:35:00,102.03,102.08,101.65,101.7,13716.0,98.7349,98.7833,98.3672,98.4156,13716.0
2022-12-22 09:40:00,101.64,102.05,101.63,101.91,9017.0,98.3575,98.7543,98.3478,98.6188,9017.0
2022-12-22 09:45:00,101.93,102.1,101.79,101.99,10361.0,98.6382,98.8027,98.5027,98.6962,10361.0
2022-12-22 09:50:00,101.95,101.95,101.73,101.84,3127.0,98.6575,98.6575,98.4446,98.5511,3127.0
2022-12-22 09:55:00,101.88,102.16,101.83,102.09,12573.0,98.5898,98.8607,98.5414,98.793,12573.0
2022-12-22 10:00:00,102.04,102.08,101.63,101.74,5078.0,98.7446,98.7833,98.3478,98.4543,5078.0
2022-12-22 10:05:00,101.78,102.08,101.72,101.88,9104.0,98.493,98.7833,98.4349,98.5898,9104.0
2022-12-22 10:10:00,101.8,101.86,101.6,101.83,33558.0,98.5124,98.5704,98.3188,98.5414,33558.0
2022-12-22 10:15:00,101.74,101.93,101.73,101.84,10022.0,98.4543,98.6382,98.4446,98.5511,10022.0
2022-12-22 10:20:00,101.84,101.94,101.81,101.91,8954.0,98.5511,98.6478,98.522,98.6188,8954.0
2022-12-22 10:25:00,101.87,102.14,101.86,102.01,8535.0,98.5801,98.8414,98.5704,98.7156,8535.0
2022-12-22 10:30:00,101.98,102.04,101.81,101.97,6221.0,98.6865,98.7446,98.522,98.6769,6221.0
2022-12-22 10:35:00,101.93,101.97,101.54,101.64,20294.0,98.6382,98.6769,98.2608,98.3575,20294.0
2022-12-22 10:40:00,101.64,102.1,101.63,101.91,50633.0,98.3575,98.8027,98.3478,98.6188,50633.0
2022-12-22 10:45:00,101.92,102.03,101.9,101.97,14240.0,98.6285,98.7349,98.6091,98.6769,14240.0
2022-12-22 10:50:00,101.95,101.95,101.74,101.76,8364.0,98.6575,98.6575,98.4543,98.4737,8364.0
2022-12-22 10:55:00,101.71,101.92,101.6,101.73,16769.0,98.4253,98.6285,98.3188,98.4446,16769.0
2022-12-22 11:00:00,101.69,101.72,101.54,101.62,10412.0,98.4059,98.4349,98.2608,98.3382,10412.0
2022-12-22 11:05:00,101.59,101.66,101.55,101.61,12083.0,98.3091,98.3769,98.2704,98.3285,12083.0
2022-12-22 11:10:00,101.59,101.59,101.45,101.55,8709.0,98.3091,98.3091,98.1737,98.2704,8709.0
2022-12-22 11:15:00,101.56,101.63,101.51,101.51,4561.0,98.2801,98.3478,98.2317,98.2317,4561.0
2022-12-22 11:20:00,101.53,101.55,101.43,101.55,6693.0,98.2511,98.2704,98.1543,98.2704,6693.0
2022-12-22 11:25:00,101.55,101.66,101.51,101.57,24677.0,98.2704,98.3769,98.2317,98.2898,24677.0
2022-12-22 11:30:00,101.6,101.62,101.46,101.48,5178.0,98.3188,98.3382,98.1833,98.2027,5178.0
2022-12-22 11:35:00,101.51,101.55,101.42,101.44,5702.0,98.2317,98.2704,98.1446,98.164,5702.0
2022-12-22 11:40:00,101.38,101.43,101.34,101.4,16539.0,98.1059,98.1543,98.0672,98.1253,16539.0
2022-12-22 11:45:00,101.37,101.38,101.17,101.19,11059.0,98.0962,98.1059,97.9027,97.9221,11059.0
2022-12-22 11:50:00,101.17,101.31,101.11,101.23,28106.0,97.9027,98.0382,97.8446,97.9608,28106.0
2022-12-22 11:55:00,101.23,101.35,101.21,101.35,5143.0,97.9608,98.0769,97.9414,98.0769,5143.0
2022-12-22 12:00:00,101.38,101.44,101.34,101.39,2031.0,98.1059,98.164,98.0672,98.1156,2031.0
2022-12-22 12:05:00,101.36,101.56,101.36,101.56,3046.0,98.0866,98.2801,98.0866,98.2801,3046.0
2022-12-22 12:10:00,101.56,101.62,101.53,101.59,7901.0,98.2801,98.3382,98.2511,98.3091,7901.0
2022-12-22 12:15:00,101.61,101.67,101.53,101.57,3456.0,98.3285,98.3866,98.2511,98.2898,3456.0
2022-12-22 12:20:00,101.59,101.61,101.29,101.3,12255.0,98.3091,98.3285,98.0188,98.0285,12255.0
2022-12-22 12:25:00,101.21,101.27,101.08,101.09,3347.0,97.9414,97.9995,97.8156,97.8253,3347.0
2022-12-22 12:30:00,101.04,101.13,101.02,101.11,2419.0,97.7769,97.864,97.7575,97.8446,2419.0
2022-12-22 12:35:00,101.17,101.23,101.07,101.16,10218.0,97.9027,97.9608,97.8059,97.893,10218.0
2022-12-22 12:40:00,101.18,101.23,101.04,101.23,12538.0,97.9124,97.9608,97.7769,97.9608,12538.0
2022-12-22 12:45:00,101.22,101.23,101.15,101.23,4074.0,97.9511,97.9608,97.8834,97.9608,4074.0
2022-12-22 12:50:00,101.24,101.25,101.13,101.13,1019.0,97.9704,97.9801,97.864,97.864,1019.0
2022-12-22 12:55:00,101.15,101.15,101.05,101.11,3830.0,97.8834,97.8834,97.7866,97.8446,3830.0
2022-12-22 13:00:00,101.07,101.07,100.78,100.81,7323.0,97.8059,97.8059,97.5253,97.5543,7323.0
2022-12-22 13:05:00,100.81,100.94,100.75,100.84,16553.0,97.5543,97.6801,97.4963,97.5834,16553.0
2022-12-22 13:10:00,100.89,101.09,100.89,101.09,2624.0,97.6317,97.8253,97.6317,97.8253,2624.0
2022-12-22 13:15:00,101.04,101.16,101.01,101.16,5821.0,97.7769,97.893,97.7479,97.893,5821.0
2022-12-22 13:20:00,101.11,101.14,101.03,101.12,5788.0,97.8446,97.8737,97.7672,97.8543,5788.0
2022-12-22 13:25:00,101.15,101.2,101.1,101.16,4182.0,97.8834,97.9317,97.835,97.893,4182.0
2022-12-22 13:30:00,101.12,101.15,100.92,100.93,4393.0,97.8543,97.8834,97.6608,97.6705,4393.0
2022-12-22 13:35:00,100.91,101.07,100.89,101.07,6303.0,97.6511,97.8059,97.6317,97.8059,6303.0
2022-12-22 13:40:00,101.06,101.16,101.03,101.14,6021.0,97.7963,97.893,97.7672,97.8737,6021.0
2022-12-22 13:45:00,101.13,101.17,101.01,101.03,8644.0,97.864,97.9027,97.7479,97.7672,8644.0
2022-12-22 13:50:00,101.01,101.06,100.97,101.05,3745.0,97.7479,97.7963,97.7092,97.7866,3745.0
2022-12-22 13:55:00,101.02,101.12,100.99,101.12,9677.0,97.7575,97.8543,97.7285,97.8543,9677.0
2022-12-22 14:00:00,101.17,101.25,101.12,101.17,5370.0,97.9027,97.9801,97.8543,97.9027,5370.0
2022-12-22 14:05:00,101.17,101.33,101.17,101.29,8163.0,97.9027,98.0575,97.9027,98.0188,8163.0
2022-12-22 14:10:00,101.33,101.59,101.32,101.59,10449.0,98.0575,98.3091,98.0479,98.3091,10449.0
2022-12-22 14:15:00,101.56,101.56,101.44,101.44,13124.0,98.2801,98.2801,98.164,98.164,13124.0
2022-12-22 14:20:00,101.45,101.57,101.34,101.57,8862.0,98.1737,98.2898,98.0672,98.2898,8862.0
2022-12-22 14:25:00,101.57,101.68,101.53,101.68,8861.0,98.2898,98.3962,98.2511,98.3962,8861.0
2022-12-22 14:30:00,101.67,101.69,101.58,101.67,8078.0,98.3866,98.4059,98.2995,98.3866,8078.0
2022-12-22 14:35:00,101.68,101.73,101.57,101.62,18896.0,98.3962,98.4446,98.2898,98.3382,18896.0
2022-12-22 14:40:00,101.61,101.81,101.56,101.79,21885.0,98.3285,98.522,98.2801,98.5027,21885.0
2022-12-22 14:45:00,101.75,101.84,101.56,101.59,8071.0,98.464,98.5511,98.2801,98.3091,8071.0
2022-12-22 14:50:00,101.59,101.71,101.54,101.71,6709.0,98.3091,98.4253,98.2608,98.4253,6709.0
2022-12-22 14:55:00,101.68,102.02,101.67,102.02,31236.0,98.3962,98.7253,98.3866,98.7253,31236.0
2022-12-22 15:00:00,102.02,102.05,101.86,101.88,10209.0,98.7253,98.7543,98.5704,98.5898,10209.0
2022-12-22 15:05:00,101.88,102.06,101.82,102.06,9437.0,98.5898,98.764,98.5317,98.764,9437.0
2022-12-22 15:10:00,102.03,102.04,101.84,101.88,26497.0,98.7349,98.7446,98.5511,98.5898,26497.0
2022-12-22 15:15:00,101.87,102.05,101.86,102.02,9830.0,98.5801,98.7543,98.5704,98.7253,9830.0
2022-12-22 15:20:00,102.03,102.26,102.03,102.21,6895.0,98.7349,98.9575,98.7349,98.9091,6895.0
2022-12-22 15:25:00,102.18,102.25,102.08,102.17,11756.0,98.8801,98.9478,98.7833,98.8704,11756.0
2022-12-22 15:30:00,102.19,102.27,102.07,102.07,10877.0,98.8898,98.9672,98.7736,98.7736,10877.0
2022-12-22 15:35:00,102.08,102.08,101.93,101.98,12706.0,98.7833,98.7833,98.6382,98.6865,12706.0
2022-12-22 15:40:00,102.0,102.01,101.82,101.88,14250.0,98.7059,98.7156,98.5317,98.5898,14250.0
2022-12-22 15:45:00,101.88,102.05,101.76,102.04,24644.0,98.5898,98.7543,98.4737,98.7446,24644.0
2022-12-22 15:50:00,102.02,102.35,101.99,102.29,42816.0,98.7253,99.0446,98.6962,98.9865,42816.0
2022-12-22 15:55:00,102.27,102.51,102.17,102.47,106835.0,98.9672,99.1994,98.8704,99.1607,106835.0
2022-12-23 09:30:00,102.5,102.86,102.46,102.71,27977.0,99.1898,99.5381,99.151,99.393,27977.0
2022-12-23 09:35:00,102.71,102.89,102.54,102.58,21512.0,99.393,99.5672,99.2285,99.2672,21512.0
2022-12-23 09:40:00,102.62,102.98,102.62,102.72,10752.0,99.3059,99.6543,99.3059,99.4026,10752.0
2022-12-23 09:45:00,102.73,102.73,102.49,102.65,13638.0,99.4123,99.4123,99.1801,99.3349,13638.0
2022-12-23 09:50:00,102.7,102.7,102.5,102.54,14902.0,99.3833,99.3833,99.1898,99.2285,14902.0
2022-12-23 09:55:00,102.53,102.56,102.28,102.42,25737.0,99.2188,99.2478,98.9769,99.1123,25737.0
2022-12-23 10:00:00,102.58,102.79,102.34,102.44,9442.0,99.2672,99.4704,99.0349,99.1317,9442.0
2022-12-23 10:05:00,102.38,102.4,102.17,102.36,3756.0,99.0736,99.093,98.8704,99.0543,3756.0
2022-12-23 10:10:00,102.41,102.5,102.26,102.28,3338.0,99.1027,99.1898,98.9575,98.9769,3338.0
2022-12-23 10:15:00,102.21,102.85,102.15,102.73,2988.0,98.9091,99.5284,98.8511,99.4123,2988.0
2022-12-23 10:20:00,102.73,102.8,102.63,102.63,2802.0,99.4123,99.4801,99.3156,99.3156,2802.0
2022-12-23 10:25:00,102.66,102.77,102.51,102.57,7235.0,99.3446,99.451,99.1994,99.2575,7235.0
2022-12-23 10:30:00,102.53,102.77,102.53,102.72,3934.0,99.2188,99.451,99.2188,99.4026,3934.0
2022-12-23 10:35:00,102.72,102.97,102.71,102.97,3686.0,99.4026,99.6446,99.393,99.6446,3686.0
2022-12-23 10:40:00,102.94,103.03,102.89,102.97,4721.0,99.6155,99.7026,99.5672,99.6446,4721.0
2022-12-23 10:45:00,102.94,103.04,102.87,102.88,3781.0,99.6155,99.7123,99.5478,99.5575,3781.0
2022-12-23 10:50:00,102.92,102.92,102.66,102.74,17318.0,99.5962,99.5962,99.3446,99.422,17318.0
2022-12-23 10:55:00,102.73,102.79,102.47,102.57,4280.0,99.4123,99.4704,99.1607,99.2575,4280.0
2022-12-23 11:00:00,102.57,102.68,102.52,102.57,3852.0,99.2575,99.3639,99.2091,99.2575,3852.0
2022-12-23 11:05:00,102.56,102.65,102.55,102.65,2519.0,99.2478,99.3349,99.2381,99.3349,2519.0
2022-12-23 11:10:00,102.69,102.86,102.69,102.84,3142.0,99.3736,99.5381,99.3736,99.5188,3142.0
2022-12-23 11:15:00,102.76,102.8,102.7,102.71,4026.0,99.4414,99.4801,99.3833,99.393,4026.0
2022-12-23 11:20:00,102.75,102.83,102.64,102.64,2657.0,99.4317,99.5091,99.3252,99.3252,2657.0
2022-12-23 11:25:00,102.66,102.72,102.59,102.59,2472.0,99.3446,99.4026,99.2768,99.2768,2472.0
2022-12-23 11:30:00,102.65,102.7,102.62,102.66,3007.0,99.3349,99.3833,99.3059,99.3446,3007.0
2022-12-23 11:35:00,102.69,102.84,102.69,102.84,1427.0,99.3736,99.5188,99.3736,99.5188,1427.0
2022-12-23 11:40:00,102.89,103.01,102.87,102.89,4218.0,99.5672,99.6833,99.5478,99.5672,4218.0
2022-12-23 11:45:00,102.85,102.99,102.83,102.97,1878.0,99.5284,99.6639,99.5091,99.6446,1878.0
2022-12-23 11:50:00,103.04,103.06,102.92,102.95,5215.0,99.7123,99.7317,99.5962,99.6252,5215.0
2022-12-23 11:55:00,102.95,103.0,102.93,102.97,3973.0,99.6252,99.6736,99.6059,99.6446,3973.0
2022-12-23 12:00:00,102.97,103.07,102.94,103.03,3753.0,99.6446,99.7413,99.6155,99.7026,3753.0
2022-12-23 12:05:00,103.01,103.01,102.88,102.89,2188.0,99.6833,99.6833,99.5575,99.5672,2188.0
2022-12-23 12:10:00,102.91,102.93,102.85,102.93,1053.0,99.5865,99.6059,99.5284,99.6059,1053.0
2022-12-23 12:15:00,102.91,103.0,102.9,103.0,4400.0,99.5865,99.6736,99.5768,99.6736,4400.0
2022-12-23 12:20:00,103.02,103.18,102.97,103.18,3000.0,99.693,99.8478,99.6446,99.8478,3000.0
2022-12-23 12:25:00,103.18,103.18,103.04,103.07,4280.0,99.8478,99.8478,99.7123,99.7413,4280.0
2022-12-23 12:30:00,103.08,103.18,103.08,103.13,5297.0,99.751,99.8478,99.751,99.7994,5297.0
2022-12-23 12:35:00,103.15,103.22,103.03,103.03,3506.0,99.8188,99.8865,99.7026,99.7026,3506.0
2022-12-23 12:40:00,103.07,103.07,102.91,102.93,2617.0,99.7413,99.7413,99.5865,99.6059,2617.0
2022-12-23 12:45:00,102.98,103.03,102.9,102.91,2650.0,99.6543,99.7026,99.5768,99.5865,2650.0
2022-12-23 12:50:00,102.93,102.95,102.89,102.92,3100.0,99.6059,99.6252,99.5672,99.5962,3100.0
2022-12-23 12:55:00,102.9,103.0,102.89,102.99,4655.0,99.5768,99.6736,99.5672,99.6639,4655.0
2022-12-23 13:00:00,103.03,103.1,103.0,103.09,6499.0,99.7026,99.7704,99.6736,99.7607,6499.0
2022-12-23 13:05:00,103.11,103.13,103.05,103.07,6413.0,99.7801,99.7994,99.722,99.7413,6413.0
2022-12-23 13:10:00,103.09,103.14,102.92,102.92,5952.0,99.7607,99.8091,99.5962,99.5962,5952.0
2022-12-23 13:15:00,102.95,103.06,102.94,103.02,6226.0,99.6252,99.7317,99.6155,99.693,6226.0
2022-12-23 13:20:00,103.02,103.07,102.92,102.92,2148.0,99.693,99.7413,99.5962,99.5962,2148.0
2022-12-23 13:25:00,102.91,102.96,102.87,102.95,2998.0,99.5865,99.6349,99.5478,99.6252,2998.0
2022-12-23 13:30:00,102.94,103.01,102.93,102.99,5536.0,99.6155,99.6833,99.6059,99.6639,5536.0
2022-12-23 13:35:00,103.01,103.01,102.89,102.93,5034.0,99.6833,99.6833,99.5672,99.6059,5034.0
2022-12-23 13:40:00,102.95,102.96,102.81,102.84,3457.0,99.6252,99.6349,99.4897,99.5188,3457.0
2022-12-23 13:45:00,102.83,102.88,102.68,102.81,5420.0,99.5091,99.5575,99.3639,99.4897,5420.0
2022-12-23 13:50:00,102.8,102.84,102.76,102.84,2651.0,99.4801,99.5188,99.4414,99.5188,2651.0
2022-12-23 13:55:00,102.78,102.79,102.71,102.71,1714.0,99.4607,99.4704,99.393,99.393,1714.0
2022-12-23 14:00:00,102.69,102.73,102.62,102.66,7264.0,99.3736,99.4123,99.3059,99.3446,7264.0
2022-12-23 14:05:00,102.61,102.65,102.6,102.61,1695.0,99.2962,99.3349,99.2865,99.2962,1695.0
2022-12-23 14:10:00,102.6,102.68,102.6,102.68,3385.0,99.2865,99.3639,99.2865,99.3639,3385.0
2022-12-23 14:15:00,102.68,102.79,102.67,102.79,3283.0,99.3639,99.4704,99.3543,99.4704,3283.0
2022-12-23 14:20:00,102.79,102.79,102.65,102.65,3351.0,99.4704,99.4704,99.3349,99.3349,3351.0
2022-12-23 14:25:00,102.67,102.73,102.67,102.67,2360.0,99.3543,99.4123,99.3543,99.3543,2360.0
2022-12-23 14:30:00,102.69,102.76,102.66,102.75,1546.0,99.3736,99.4414,99.3446,99.4317,1546.0
2022-12-23 14:35:00,102.75,102.79,102.73,102.79,2685.0,99.4317,99.4704,99.4123,99.4704,2685.0
2022-12-23 14:40:00,102.77,102.81,102.71,102.72,4989.0,99.451,99.4897,99.393,99.4026,4989.0
2022-12-23 14:45:00,102.73,102.79,102.69,102.69,4091.0,99.4123,99.4704,99.3736,99.3736,4091.0
2022-12-23 14:50:00,102.69,102.78,102.69,102.78,2930.0,99.3736,99.4607,99.3736,99.4607,2930.0
2022-12-23 14:55:00,102.8,102.84,102.8,102.84,2478.0,99.4801,99.5188,99.4801,99.5188,2478.0
2022-12-23 15:00:00,102.9,103.0,102.85,102.93,5606.0,99.5768,99.6736,99.5284,99.6059,5606.0
2022-12-23 15:05:00,102.93,102.95,102.86,102.92,4938.0,99.6059,99.6252,99.5381,99.5962,4938.0
2022-12-23 15:10:00,102.92,103.02,102.92,102.96,4776.0,99.5962,99.693,99.5962,99.6349,4776.0
2022-12-23 15:15:00,102.97,103.03,102.92,102.92,4700.0,99.6446,99.7026,99.5962,99.5962,4700.0
2022-12-23 15:20:00,102.9,102.92,102.77,102.83,5405.0,99.5768,99.5962,99.451,99.5091,5405.0
2022-12-23 15:25:00,102.79,102.83,102.71,102.74,8953.0,99.4704,99.5091,99.393,99.422,8953.0
2022-12-23 15:30:00,102.72,102.73,102.55,102.57,6040.0,99.4026,99.4123,99.2381,99.2575,6040.0
2022-12-23 15:35:00,102.57,102.6,102.51,102.51,4925.0,99.2575,99.2865,99.1994,99.1994,4925.0
2022-12-23 15:40:00,102.5,102.68,102.49,102.67,7005.0,99.1898,99.3639,99.1801,99.3543,7005.0
2022-12-23 15:45:00,102.64,102.77,102.64,102.73,11855.0,99.3252,99.451,99.3252,99.4123,11855.0
2022-12-23 15:50:00,102.69,102.89,102.64,102.84,20359.0,99.3736,99.5672,99.3252,99.5188,20359.0
2022-12-23 15:55:00,102.84,102.89,102.72,102.82,89300.0,99.5188,99.5672,99.4026,99.4994,89300.0
2022-12-27 09:30:00,102.79,103.15,102.36,102.36,22345.0,99.4704,99.8188,99.0543,99.0543,22345.0
2022-12-27 09:35:00,102.45,102.7,102.32,102.63,2335.0,99.1414,99.3833,99.0156,99.3156,2335.0
2022-12-27 09:40:00,102.63,102.72,102.52,102.71,7534.0,99.3156,99.4026,99.2091,99.393,7534.0
2022-12-27 09:45:00,102.64,102.74,102.5,102.57,9089.0,99.3252,99.422,99.1898,99.2575,9089.0
2022-12-27 09:50:00,102.55,102.6,102.43,102.6,9693.0,99.2381,99.2865,99.122,99.2865,9693.0
2022-12-27 09:55:00,102.53,102.62,102.27,102.29,6613.0,99.2188,99.3059,98.9672,98.9865,6613.0
2022-12-27 10:00:00,102.3,102.48,102.16,102.47,7724.0,98.9962,99.1704,98.8607,99.1607,7724.0
2022-12-27 10:05:00,102.53,102.62,102.49,102.61,11268.0,99.2188,99.3059,99.1801,99.2962,11268.0
2022-12-27 10:10:00,102.61,102.76,102.47,102.76,6039.0,99.2962,99.4414,99.1607,99.4414,6039.0
2022-12-27 10:15:00,102.77,102.9,102.64,102.9,5176.0,99.451,99.5768,99.3252,99.5768,5176.0
2022-12-27 10:20:00,102.95,103.08,102.9,102.98,2491.0,99.6252,99.751,99.5768,99.6543,2491.0
2022-12-27 10:25:00,102.98,103.02,102.68,102.82,4896.0,99.6543,99.693,99.3639,99.4994,4896.0
2022-12-27 10:30:00,102.79,102.94,102.74,102.91,4449.0,99.4704,99.6155,99.422,99.5865,4449.0
2022-12-27 10:35:00,102.94,102.97,102.91,102.92,2214.0,99.6155,99.6446,99.5865,99.5962,2214.0
2022-12-27 10:40:00,102.9,102.98,102.88,102.94,3591.0,99.5768,99.6543,99.5575,99.6155,3591.0
2022-12-27 10:45:00,102.96,103.05,102.93,102.97,7414.0,99.6349,99.722,99.6059,99.6446,7414.0
2022-12-27 10:50:00,102.92,102.93,102.73,102.77,8774.0,99.5962,99.6059,99.4123,99.451,8774.0
2022-12-27 10:55:00,102.73,102.76,102.57,102.6,4409.0,99.4123,99.4414,99.2575,99.2865,4409.0
2022-12-27 11:00:00,102.62,102.68,102.55,102.55,3687.0,99.3059,99.3639,99.2381,99.2381,3687.0
2022-12-27 11:05:00,102.61,102.61,102.44,102.58,5165.0,99.2962,99.2962,99.1317,99.2672,5165.0
2022-12-27 11:10:00,102.59,102.64,102.58,102.6,4153.0,99.2768,99.3252,99.2672,99.2865,4153.0
2022-12-27 11:15:00,102.6,102.65,102.51,102.59,4516.0,99.2865,99.3349,99.1994,99.2768,4516.0
2022-12-27 11:20:00,102.6,102.62,102.46,102.62,9688.0,99.2865,99.3059,99.151,99.3059,9688.0
2022-12-27 11:25:00,102.61,102.61,102.49,102.51,4989.0,99.2962,99.2962,99.1801,99.1994,4989.0
2022-12-27 11:30:00,102.49,102.59,102.36,102.36,13498.0,99.1801,99.2768,99.0543,99.0543,13498.0
2022-12-27 11:35:00,102.41,102.46,102.29,102.44,8921.0,99.1027,99.151,98.9865,99.1317,8921.0
2022-12-27 11:40:00,102.48,102.55,102.44,102.49,10553.0,99.1704,99.2381,99.1317,99.1801,10553.0
2022-12-27 11:45:00,102.58,102.7,102.54,102.57,5846.0,99.2672,99.3833,99.2285,99.2575,5846.0
2022-12-27 11:50:00,102.57,102.61,102.45,102.48,3295.0,99.2575,99.2962,99.1414,99.1704,3295.0
2022-12-27 11:55:00,102.48,102.53,102.41,102.41,5015.0,99.1704,99.2188,99.1027,99.1027,5015.0
2022-12-27 12:00:00,102.43,102.63,102.43,102.63,3566.0,99.122,99.3156,99.122,99.3156,3566.0
2022-12-27 12:05:00,102.64,102.64,102.52,102.59,15193.0,99.3252,99.3252,99.2091,99.2768,15193.0
2022-12-27 12:10:00,102.6,102.75,102.6,102.75,5348.0,99.2865,99.4317,99.2865,99.4317,5348.0
2022-12-27 12:15:00,102.71,102.75,102.65,102.72,31465.0,99.393,99.4317,99.3349,99.4026,31465.0
2022-12-27 12:20:00,102.74,102.74,102.59,102.69,30835.0,99.422,99.422,99.2768,99.3736,30835.0
2022-12-27 12:25:00,102.71,102.79,102.45,102.5,31010.0,99.393,99.4704,99.1414,99.1898,31010.0
2022-12-27 12:30:00,102.55,102.55,102.28,102.36,32977.0,99.2381,99.2381,98.9769,99.0543,32977.0
2022-12-27 12:35:00,102.28,102.55,102.25,102.38,33508.0,98.9769,99.2381,98.9478,99.0736,33508.0
2022-12-27 12:40:00,102.43,102.44,102.02,102.13,30463.0,99.122,99.1317,98.7253,98.8317,30463.0
2022-12-27 12:45:00,102.11,102.17,101.97,102.07,32080.0,98.8123,98.8704,98.6769,98.7736,32080.0
2022-12-27 12:50:00,102.15,102.31,102.07,102.29,30110.0,98.8511,99.0059,98.7736,98.9865,30110.0
2022-12-27 12:55:00,102.22,102.35,102.15,102.3,30423.0,98.9188,99.0446,98.8511,98.9962,30423.0
2022-12-27 13:00:00,102.36,102.5,102.28,102.33,30389.0,99.0543,99.1898,98.9769,99.0252,30389.0
2022-12-27 13:05:00,102.4,102.62,102.29,102.56,33520.0,99.093,99.3059,98.9865,99.2478,33520.0
2022-12-27 13:10:00,102.53,102.72,102.51,102.62,34033.0,99.2188,99.4026,99.1994,99.3059,34033.0
2022-12-27 13:15:00,102.67,102.68,102.39,102.56,33568.0,99.3543,99.3639,99.0833,99.2478,33568.0
2022-12-27 13:20:00,102.48,102.57,102.36,102.38,34073.0,99.1704,99.2575,99.0543,99.0736,34073.0
2022-12-27 13:25:00,102.41,102.46,102.29,102.39,38143.0,99.1027,99.151,98.9865,99.0833,38143.0
2022-12-27 13:30:00,102.36,102.4,102.25,102.37,34422.0,99.0543,99.093,98.9478,99.064,34422.0
2022-12-27 13:35:00,102.36,102.5,102.3,102.48,32643.0,99.0543,99.1898,98.9962,99.1704,32643.0
2022-12-27 13:40:00,102.46,102.5,102.34,102.36,34710.0,99.151,99.1898,99.0349,99.0543,34710.0
2022-12-27 13:45:00,102.37,102.41,102.27,102.27,27803.0,99.064,99.1027,98.9672,98.9672,27803.0
2022-12-27 13:50:00,102.27,102.3,102.12,102.18,33168.0,98.9672,98.9962,98.822,98.8801,33168.0
2022-12-27 13:55:00,102.2,102.25,102.02,102.19,38015.0,98.8994,98.9478,98.7253,98.8898,38015.0
2022-12-27 14:00:00,102.22,102.33,102.18,102.21,31221.0,98.9188,99.0252,98.8801,98.9091,31221.0
2022-12-27 14:05:00,102.24,102.28,102.1,102.26,33899.0,98.9381,98.9769,98.8027,98.9575,33899.0
2022-12-27 14:10:00,102.3,102.4,102.17,102.17,26608.0,98.9962,99.093,98.8704,98.8704,26608.0
2022-12-27 14:15:00,102.15,102.2,102.05,102.14,30153.0,98.8511,98.8994,98.7543,98.8414,30153.0
2022-12-27 14:20:00,102.15,102.15,102.05,102.11,21929.0,98.8511,98.8511,98.7543,98.8123,21929.0
2022-12-27 14:25:00,102.1,102.15,101.91,101.97,29062.0,98.8027,98.8511,98.6188,98.6769,29062.0
2022-12-27 14:30:00,101.97,102.02,101.92,101.96,21607.0,98.6769,98.7253,98.6285,98.6672,21607.0
2022-12-27 14:35:00,101.96,102.05,101.93,101.98,29370.0,98.6672,98.7543,98.6382,98.6865,29370.0
2022-12-27 14:40:00,101.97,101.97,101.64,101.76,42046.0,98.6769,98.6769,98.3575,98.4737,42046.0
2022-12-27 14:45:00,101.75,101.94,101.68,101.89,41370.0,98.464,98.6478,98.3962,98.5995,41370.0
2022-12-27 14:50:00,101.95,102.1,101.9,101.93,37704.0,98.6575,98.8027,98.6091,98.6382,37704.0
2022-12-27 14:55:00,101.92,102.12,101.91,102.07,35763.0,98.6285,98.822,98.6188,98.7736,35763.0
2022-12-27 15:00:00,102.13,102.22,102.07,102.18,37984.0,98.8317,98.9188,98.7736,98.8801,37984.0
2022-12-27 15:05:00,102.16,102.47,102.15,102.37,34828.0,98.8607,99.1607,98.8511,99.064,34828.0
2022-12-27 15:10:00,102.39,102.53,102.38,102.53,40308.0,99.0833,99.2188,99.0736,99.2188,40308.0
2022-12-27 15:15:00,102.55,102.63,102.34,102.34,44719.0,99.2381,99.3156,99.0349,99.0349,44719.0
2022-12-27 15:20:00,102.31,102.46,102.18,102.44,30401.0,99.0059,99.151,98.8801,99.1317,30401.0
2022-12-27 15:25:00,102.45,102.47,102.22,102.41,38880.0,99.1414,99.1607,98.9188,99.1027,38880.0
2022-12-27 15:30:00,102.42,102.53,102.42,102.47,40242.0,99.1123,99.2188,99.1123,99.1607,40242.0
2022-12-27 15:35:00,102.44,102.47,102.31,102.35,37314.0,99.1317,99.1607,99.0059,99.0446,37314.0
2022-12-27 15:40:00,102.36,102.48,102.25,102.4,41852.0,99.0543,99.1704,98.9478,99.093,41852.0
2022-12-27 15:45:00,102.39,102.4,102.13,102.23,43598.0,99.0833,99.093,98.8317,98.9285,43598.0
2022-12-27 15:50:00,102.19,102.28,101.94,102.18,61015.0,98.8898,98.9769,98.6478,98.8801,61015.0
2022-12-27 15:55:00,102.18,102.27,102.05,102.13,108850.0,98.8801,98.9672,98.7543,98.8317,108850.0
2022-12-28 09:30:00,102.81,103.07,102.44,103.07,27293.0,99.4897,99.7413,99.1317,99.7413,27293.0
2022-12-28 09:35:00,102.99,103.18,102.97,103.18,6663.0,99.6639,99.8478,99.6446,99.8478,6663.0
2022-12-28 09:40:00,103.16,103.34,103.15,103.21,7434.0,99.8284,100.0026,99.8188,99.8768,7434.0
2022-12-28 09:45:00,103.15,103.17,102.99,103.04,6414.0,99.8188,99.8381,99.6639,99.7123,6414.0
2022-12-28 09:50:00,103.04,103.16,102.97,103.11,7243.0,99.7123,99.8284,99.6446,99.7801,7243.0
2022-12-28 09:55:00,103.12,103.21,103.09,103.1,6778.0,99.7897,99.8768,99.7607,99.7704,6778.0
2022-12-28 10:00:00,103.17,103.36,103.16,103.25,10420.0,99.8381,100.022,99.8284,99.9155,10420.0
2022-12-28 10:05:00,103.25,103.31,103.14,103.14,5583.0,99.9155,99.9736,99.8091,99.8091,5583.0
2022-12-28 10:10:00,103.15,103.28,103.0,103.27,5525.0,99.8188,99.9446,99.6736,99.9349,5525.0
2022-12-28 10:15:00,103.3,103.47,103.29,103.44,6740.0,99.9639,100.1284,99.9542,100.0994,6740.0
2022-12-28 10:20:00,103.51,103.52,103.25,103.28,17312.0,100.1671,100.1768,99.9155,99.9446,17312.0
2022-12-28 10:25:00,103.15,103.15,102.74,102.78,6628.0,99.8188,99.8188,99.422,99.4607,6628.0
2022-12-28 10:30:00,102.8,103.03,102.75,103.03,2524.0,99.4801,99.7026,99.4317,99.7026,2524.0
2022-12-28 10:35:00,103.0,103.14,102.99,103.08,6101.0,99.6736,99.8091,99.6639,99.751,6101.0
2022-12-28 10:40:00,103.09,103.12,102.97,103.03,3348.0,99.7607,99.7897,99.6446,99.7026,3348.0
2022-12-28 10:45:00,103.0,103.16,103.0,103.1,3958.0,99.6736,99.8284,99.6736,99.7704,3958.0
2022-12-28 10:50:00,103.12,103.12,102.92,102.97,5623.0,99.7897,99.7897,99.5962,99.6446,5623.0
2022-12-28 10:55:00,103.01,103.05,102.95,102.98,4173.0,99.6833,99.722,99.6252,99.6543,4173.0
2022-12-28 11:00:00,102.97,103.03,102.91,102.98,5511.0,99.6446,99.7026,99.5865,99.6543,5511.0
2022-12-28 11:05:00,102.95,102.99,102.88,102.95,5132.0,99.6252,99.6639,99.5575,99.6252,5132.0
2022-12-28 11:10:00,102.91,102.98,102.87,102.87,5667.0,99.5865,99.6543,99.5478,99.5478,5667.0
2022-12-28 11:15:00,102.89,102.89,102.71,102.8,4162.0,99.5672,99.5672,99.393,99.4801,4162.0
2022-12-28 11:20:00,102.83,103.05,102.83,103.04,3841.0,99.5091,99.722,99.5091,99.7123,3841.0
2022-12-28 11:25:00,103.02,103.02,102.84,102.89,5419.0,99.693,99.693,99.5188,99.5672,5419.0
2022-12-28 11:30:00,102.89,102.92,102.82,102.84,2909.0,99.5672,99.5962,99.4994,99.5188,2909.0
2022-12-28 11:35:00,102.83,102.86,102.76,102.76,2952.0,99.5091,99.5381,99.4414,99.4414,2952.0
2022-12-28 11:40:00,102.79,102.88,102.78,102.88,7101.0,99.4704,99.5575,99.4607,99.5575,7101.0
2022-12-28 11:45:00,102.88,102.9,102.81,102.85,7485.0,99.5575,99.5768,99.4897,99.5284,7485.0
2022-12-28 11:50:00,102.87,103.02,102.87,103.01,5957.0,99.5478,99.693,99.5478,99.6833,5957.0
2022-12-28 11:55:00,103.01,103.05,102.91,102.96,9464.0,99.6833,99.722,99.5865,99.6349,9464.0
2022-12-28 12:00:00,102.94,102.95,102.66,102.67,4098.0,99.6155,99.6252,99.3446,99.3543,4098.0
2022-12-28 12:05:00,102.65,102.74,102.64,102.7,3822.0,99.3349,99.422,99.3252,99.3833,3822.0
2022-12-28 12:10:00,102.7,102.72,102.62,102.63,6757.0,99.3833,99.4026,99.3059,99.3156,6757.0
2022-12-28 12:15:00,102.63,102.68,102.55,102.68,1930.0,99.3156,99.3639,99.2381,99.3639,1930.0
2022-12-28 12:20:00,102.66,102.69,102.59,102.66,4928.0,99.3446,99.3736,99.2768,99.3446,4928.0
2022-12-28 12:25:00,102.66,102.75,102.65,102.73,5798.0,99.3446,99.4317,99.3349,99.4123,5798.0
2022-12-28 12:30:00,102.75,102.75,102.67,102.72,5340.0,99.4317,99.4317,99.3543,99.4026,5340.0
2022-12-28 12:35:00,102.75,102.79,102.7,102.7,4654.0,99.4317,99.4704,99.3833,99.3833,4654.0
2022-12-28 12:40:00,102.75,102.75,102.66,102.72,4874.0,99.4317,99.4317,99.3446,99.4026,4874.0
2022-12-28 12:45:00,102.76,102.95,102.75,102.95,4350.0,99.4414,99.6252,99.4317,99.6252,4350.0
2022-12-28 12:50:00,102.95,102.96,102.9,102.92,3025.0,99.6252,99.6349,99.5768,99.5962,3025.0
2022-12-28 12:55:00,102.95,103.11,102.92,103.08,2352.0,99.6252,99.7801,99.5962,99.751,2352.0
2022-12-28 13:00:00,103.06,103.28,103.04,103.2,6366.0,99.7317,99.9446,99.7123,99.8671,6366.0
2022-12-28 13:05:00,103.22,103.23,103.15,103.23,4638.0,99.8865,99.8962,99.8188,99.8962,4638.0
2022-12-28 13:10:00,103.23,103.29,103.2,103.22,7148.0,99.8962,99.9542,99.8671,99.8865,7148.0
2022-12-28 13:15:00,103.22,103.34,103.21,103.31,4898.0,99.8865,100.0026,99.8768,99.9736,4898.0
2022-12-28 13:20:00,103.31,103.32,103.21,103.25,10979.0,99.9736,99.9833,99.8768,99.9155,10979.0
2022-12-28 13:25:00,103.24,103.25,103.14,103.21,4222.0,99.9059,99.9155,99.8091,99.8768,4222.0
2022-12-28 13:30:00,103.23,103.26,103.1,103.22,12261.0,99.8962,99.9252,99.7704,99.8865,12261.0
2022-12-28 13:35:00,103.23,103.26,103.0,103.0,7699.0,99.8962,99.9252,99.6736,99.6736,7699.0
2022-12-28 13:40:00,103.02,103.12,103.0,103.09,4446.0,99.693,99.7897,99.6736,99.7607,4446.0
2022-12-28 13:45:00,103.1,103.14,102.97,103.03,4139.0,99.7704,99.8091,99.6446,99.7026,4139.0
2022-12-28 13:50:00,103.02,103.02,102.88,102.95,5058.0,99.693,99.693,99.5575,99.6252,5058.0
2022-12-28 13:55:00,102.93,102.96,102.76,102.78,7312.0,99.6059,99.6349,99.4414,99.4607,7312.0
2022-12-28 14:00:00,102.76,102.84,102.73,102.8,7657.0,99.4414,99.5188,99.4123,99.4801,7657.0
2022-12-28 14:05:00,102.8,102.96,102.8,102.86,7849.0,99.4801,99.6349,99.4801,99.5381,7849.0
2022-12-28 14:10:00,102.85,102.91,102.82,102.84,7303.0,99.5284,99.5865,99.4994,99.5188,7303.0
2022-12-28 14:15:00,102.82,102.82,102.68,102.77,6739.0,99.4994,99.4994,99.3639,99.451,6739.0
2022-12-28 14:20:00,102.81,102.86,102.8,102.86,1154.0,99.4897,99.5381,99.4801,99.5381,1154.0
2022-12-28 14:25:00,102.87,102.93,102.78,102.88,4935.0,99.5478,99.6059,99.4607,99.5575,4935.0
2022-12-28 14:30:00,102.89,102.93,102.79,102.79,7638.0,99.5672,99.6059,99.4704,99.4704,7638.0
2022-12-28 14:35:00,102.81,102.86,102.78,102.84,4042.0,99.4897,99.5381,99.4607,99.5188,4042.0
2022-12-28 14:40:00,102.89,103.08,102.89,103.07,10123.0,99.5672,99.751,99.5672,99.7413,10123.0
2022-12-28 14:45:00,103.12,103.17,103.06,103.1,5459.0,99.7897,99.8381,99.7317,99.7704,5459.0
2022-12-28 14:50:00,103.06,103.08,102.96,102.98,4198.0,99.7317,99.751,99.6349,99.6543,4198.0
2022-12-28 14:55:00,102.94,102.97,102.9,102.93,5748.0,99.6155,99.6446,99.5768,99.6059,5748.0
2022-12-28 15:00:00,102.9,102.92,102.7,102.71,6360.0,99.5768,99.5962,99.3833,99.393,6360.0
2022-12-28 15:05:00,102.77,102.84,102.73,102.81,2486.0,99.451,99.5188,99.4123,99.4897,2486.0
2022-12-28 15:10:00,102.82,102.82,102.55,102.56,12689.0,99.4994,99.4994,99.2381,99.2478,12689.0
2022-12-28 15:15:00,102.56,102.67,102.48,102.59,7426.0,99.2478,99.3543,99.1704,99.2768,7426.0
2022-12-28 15:20:00,102.62,102.63,102.5,102.53,6168.0,99.3059,99.3156,99.1898,99.2188,6168.0
2022-12-28 15:25:00,102.56,102.68,102.56,102.62,5743.0,99.2478,99.3639,99.2478,99.3059,5743.0
2022-12-28 15:30:00,102.6,102.72,102.57,102.57,9182.0,99.2865,99.4026,99.2575,99.2575,9182.0
2022-12-28 15:35:00,102.58,102.64,102.43,102.5,11714.0,99.2672,99.3252,99.122,99.1898,11714.0
2022-12-28 15:40:00,102.49,102.5,102.27,102.27,14730.0,99.1801,99.1898,98.9672,98.9672,14730.0
2022-12-28 15:45:00,102.27,102.45,102.24,102.43,17387.0,98.9672,99.1414,98.9381,99.122,17387.0
2022-12-28 15:50:00,102.4,102.42,102.22,102.3,32745.0,99.093,99.1123,98.9188,98.9962,32745.0
2022-12-28 15:55:00,102.3,102.39,102.26,102.27,69974.0,98.9962,99.0833,98.9575,98.9672,69974.0
2022-12-29 09:30:00,103.14,103.14,102.86,102.99,14782.0,99.8091,99.8091,99.5381,99.6639,14782.0
2022-12-29 09:35:00,103.01,103.14,102.92,102.93,920.0,99.6833,99.8091,99.5962,99.6059,920.0
2022-12-29 09:40:00,103.03,103.3,103.02,103.2,5176.0,99.7026,99.9639,99.693,99.8671,5176.0
2022-12-29 09:45:00,103.22,103.22,103.11,103.16,7721.0,99.8865,99.8865,99.7801,99.8284,7721.0
2022-12-29 09:50:00,103.13,103.24,102.94,103.13,17657.0,99.7994,99.9059,99.6155,99.7994,17657.0
2022-12-29 09:55:00,103.18,103.19,103.05,103.05,6980.0,99.8478,99.8575,99.722,99.722,6980.0
2022-12-29 10:00:00,103.11,103.19,103.04,103.08,4354.0,99.7801,99.8575,99.7123,99.751,4354.0
2022-12-29 10:05:00,103.08,103.14,103.02,103.11,10786.0,99.751,99.8091,99.693,99.7801,10786.0
2022-12-29 10:10:00,103.11,103.49,103.11,103.49,16987.0,99.7801,100.1478,99.7801,100.1478,16987.0
2022-12-29 10:15:00,103.52,103.6,103.3,103.6,11240.0,100.1768,100.2542,99.9639,100.2542,11240.0
2022-12-29 10:20:00,103.58,103.71,103.5,103.69,9749.0,100.2349,100.3607,100.1575,100.3413,9749.0
2022-12-29 10:25:00,103.69,103.81,103.55,103.68,6093.0,100.3413,100.4574,100.2058,100.3316,6093.0
2022-12-29 10:30:00,103.77,103.97,103.77,103.97,3212.0,100.4187,100.6123,100.4187,100.6123,3212.0
2022-12-29 10:35:00,104.0,104.04,103.96,104.02,6754.0,100.6413,100.68,100.6026,100.6607,6754.0
2022-12-29 10:40:00,104.04,104.07,103.98,104.07,3817.0,100.68,100.709,100.622,100.709,3817.0
2022-12-29 10:45:00,104.04,104.11,104.02,104.04,7884.0,100.68,100.7478,100.6607,100.68,7884.0
2022-12-29 10:50:00,104.06,104.13,104.05,104.1,5327.0,100.6994,100.7671,100.6897,100.7381,5327.0
2022-12-29 10:55:00,104.12,104.27,104.12,104.27,5627.0,100.7574,100.9026,100.7574,100.9026,5627.0
2022-12-29 11:00:00,104.28,104.33,104.24,104.28,4941.0,100.9123,100.9607,100.8736,100.9123,4941.0
2022-12-29 11:05:00,104.3,104.3,104.11,104.11,5115.0,100.9316,100.9316,100.7478,100.7478,5115.0
2022-12-29 11:10:00,104.14,104.16,103.9,103.93,3850.0,100.7768,100.7961,100.5445,100.5736,3850.0
2022-12-29 11:15:00,103.86,103.96,103.85,103.92,9942.0,100.5058,100.6026,100.4962,100.5639,9942.0
2022-12-29 11:20:00,103.91,104.02,103.91,104.02,5047.0,100.5542,100.6607,100.5542,100.6607,5047.0
2022-12-29 11:25:00,104.02,104.15,104.01,104.09,6597.0,100.6607,100.7865,100.651,100.7284,6597.0
2022-12-29 11:30:00,104.07,104.26,104.06,104.23,4647.0,100.709,100.8929,100.6994,100.8639,4647.0
2022-12-29 11:35:00,104.19,104.19,104.07,104.16,4331.0,100.8252,100.8252,100.709,100.7961,4331.0
2022-12-29 11:40:00,104.14,104.23,104.14,104.18,3345.0,100.7768,100.8639,100.7768,100.8155,3345.0
2022-12-29 11:45:00,104.19,104.33,104.19,104.3,4498.0,100.8252,100.9607,100.8252,100.9316,4498.0
2022-12-29 11:50:00,104.3,104.43,104.3,104.42,4336.0,100.9316,101.0574,100.9316,101.0477,4336.0
2022-12-29 11:55:00,104.42,104.42,104.32,104.38,5063.0,101.0477,101.0477,100.951,101.009,5063.0
2022-12-29 12:00:00,104.37,104.37,104.31,104.32,1616.0,100.9994,100.9994,100.9413,100.951,1616.0
2022-12-29 12:05:00,104.31,104.42,104.31,104.4,2728.0,100.9413,101.0477,100.9413,101.0284,2728.0
2022-12-29 12:10:00,104.43,104.56,104.43,104.55,8036.0,101.0574,101.1832,101.0574,101.1735,8036.0
2022-12-29 12:15:00,104.56,104.62,104.49,104.57,2922.0,101.1832,101.2413,101.1155,101.1929,2922.0
2022-12-29 12:20:00,104.54,104.57,104.49,104.5,2507.0,101.1639,101.1929,101.1155,101.1252,2507.0
2022-12-29 12:25:00,104.5,104.55,104.44,104.47,4326.0,101.1252,101.1735,101.0671,101.0961,4326.0
2022-12-29 12:30:00,104.46,104.52,104.46,104.49,1662.0,101.0865,101.1445,101.0865,101.1155,1662.0
2022-12-29 12:35:00,104.48,104.48,104.34,104.38,3872.0,101.1058,101.1058,100.9703,101.009,3872.0
2022-12-29 12:40:00,104.39,104.42,104.37,104.4,3465.0,101.0187,101.0477,100.9994,101.0284,3465.0
2022-12-29 12:45:00,104.37,104.37,104.15,104.19,5403.0,100.9994,100.9994,100.7865,100.8252,5403.0
2022-12-29 12:50:00,104.28,104.35,104.28,104.29,1108.0,100.9123,100.98,100.9123,100.9219,1108.0
2022-12-29 12:55:00,104.26,104.29,104.23,104.24,1520.0,100.8929,100.9219,100.8639,100.8736,1520.0
2022-12-29 13:00:00,104.23,104.32,104.21,104.27,4873.0,100.8639,100.951,100.8445,100.9026,4873.0
2022-12-29 13:05:00,104.29,104.29,104.21,104.28,2853.0,100.9219,100.9219,100.8445,100.9123,2853.0
2022-12-29 13:10:00,104.26,104.35,104.26,104.3,5134.0,100.8929,100.98,100.8929,100.9316,5134.0
2022-12-29 13:15:00,104.3,104.31,104.23,104.28,4286.0,100.9316,100.9413,100.8639,100.9123,4286.0
2022-12-29 13:20:00,104.22,104.22,104.08,104.15,2983.0,100.8542,100.8542,100.7187,100.7865,2983.0
2022-12-29 13:25:00,104.15,104.19,104.1,104.15,3342.0,100.7865,100.8252,100.7381,100.7865,3342.0
2022-12-29 13:30:00,104.14,104.24,104.12,104.18,4279.0,100.7768,100.8736,100.7574,100.8155,4279.0
2022-12-29 13:35:00,104.15,104.17,104.03,104.11,13751.0,100.7865,100.8058,100.6703,100.7478,13751.0
2022-12-29 13:40:00,104.11,104.21,104.11,104.17,2424.0,100.7478,100.8445,100.7478,100.8058,2424.0
2022-12-29 13:45:00,104.21,104.22,104.06,104.09,6917.0,100.8445,100.8542,100.6994,100.7284,6917.0
2022-12-29 13:50:00,104.06,104.06,104.0,104.03,5020.0,100.6994,100.6994,100.6413,100.6703,5020.0
2022-12-29 13:55:00,104.07,104.08,104.01,104.06,3640.0,100.709,100.7187,100.651,100.6994,3640.0
2022-12-29 14:00:00,104.07,104.23,104.07,104.18,6122.0,100.709,100.8639,100.709,100.8155,6122.0
2022-12-29 14:05:00,104.17,104.23,104.1,104.14,4163.0,100.8058,100.8639,100.7381,100.7768,4163.0
2022-12-29 14:10:00,104.12,104.12,104.01,104.01,3577.0,100.7574,100.7574,100.651,100.651,3577.0
2022-12-29 14:15:00,104.02,104.06,104.0,104.03,7156.0,100.6607,100.6994,100.6413,100.6703,7156.0
2022-12-29 14:20:00,104.07,104.11,104.03,104.06,2863.0,100.709,100.7478,100.6703,100.6994,2863.0
2022-12-29 14:25:00,104.06,104.09,104.01,104.01,4135.0,100.6994,100.7284,100.651,100.651,4135.0
2022-12-29 14:30:00,103.97,104.04,103.93,103.98,5436.0,100.6123,100.68,100.5736,100.622,5436.0
2022-12-29 14:35:00,104.0,104.08,103.97,104.08,3000.0,100.6413,100.7187,100.6123,100.7187,3000.0
2022-12-29 14:40:00,104.12,104.16,104.1,104.14,5864.0,100.7574,100.7961,100.7381,100.7768,5864.0
2022-12-29 14:45:00,104.15,104.25,104.14,104.2,6272.0,100.7865,100.8832,100.7768,100.8349,6272.0
2022-12-29 14:50:00,104.18,104.19,104.07,104.1,3275.0,100.8155,100.8252,100.709,100.7381,3275.0
2022-12-29 14:55:00,104.12,104.12,104.03,104.04,3707.0,100.7574,100.7574,100.6703,100.68,3707.0
2022-12-29 15:00:00,104.04,104.12,104.04,104.12,2769.0,100.68,100.7574,100.68,100.7574,2769.0
2022-12-29 15:05:00,104.12,104.18,104.09,104.12,4626.0,100.7574,100.8155,100.7284,100.7574,4626.0
2022-12-29 15:10:00,104.12,104.14,104.01,104.09,5257.0,100.7574,100.7768,100.651,100.7284,5257.0
2022-12-29 15:15:00,104.07,104.1,103.95,103.99,5783.0,100.709,100.7381,100.5929,100.6316,5783.0
2022-12-29 15:20:00,103.99,104.11,103.97,104.08,7929.0,100.6316,100.7478,100.6123,100.7187,7929.0
2022-12-29 15:25:00,104.09,104.16,104.05,104.06,8651.0,100.7284,100.7961,100.6897,100.6994,8651.0
2022-12-29 15:30:00,104.08,104.24,104.08,104.24,5086.0,100.7187,100.8736,100.7187,100.8736,5086.0
2022-12-29 15:35:00,104.21,104.23,104.12,104.18,9131.0,100.8445,100.8639,100.7574,100.8155,9131.0
2022-12-29 15:40:00,104.16,104.21,104.11,104.2,10502.0,100.7961,100.8445,100.7478,100.8349,10502.0
2022-12-29 15:45:00,104.2,104.25,104.13,104.21,13400.0,100.8349,100.8832,100.7671,100.8445,13400.0
2022-12-29 15:50:00,104.22,104.33,104.18,104.28,25296.0,100.8542,100.9607,100.8155,100.9123,25296.0
2022-12-29 15:55:00,104.29,104.29,104.0,104.1,52356.0,100.9219,100.9219,100.6413,100.7381,52356.0
2022-12-30 09:30:00,103.24,103.78,103.2,103.64,15286.0,99.9059,100.4284,99.8671,100.2929,15286.0
2022-12-30 09:35:00,103.66,103.9,103.5,103.68,7110.0,100.3123,100.5445,100.1575,100.3316,7110.0
2022-12-30 09:40:00,103.65,103.77,103.51,103.77,7027.0,100.3026,100.4187,100.1671,100.4187,7027.0
2022-12-30 09:45:00,103.68,103.74,102.65,102.66,5909.0,100.3316,100.3897,99.3349,99.3446,5909.0
2022-12-30 09:50:00,102.7,103.02,102.68,102.95,6921.0,99.3833,99.693,99.3639,99.6252,6921.0
2022-12-30 09:55:00,102.94,103.14,102.8,103.01,8442.0,99.6155,99.8091,99.4801,99.6833,8442.0
2022-12-30 10:00:00,102.94,103.06,102.88,102.99,6715.0,99.6155,99.7317,99.5575,99.6639,6715.0
2022-12-30 10:05:00,102.91,102.91,102.57,102.63,6704.0,99.5865,99.5865,99.2575,99.3156,6704.0
2022-12-30 10:10:00,102.7,102.8,102.63,102.76,10005.0,99.3833,99.4801,99.3156,99.4414,10005.0
2022-12-30 10:15:00,102.77,103.0,102.73,102.95,2449.0,99.451,99.6736,99.4123,99.6252,2449.0
2022-12-30 10:20:00,102.93,103.0,102.75,102.82,3624.0,99.6059,99.6736,99.4317,99.4994,3624.0
2022-12-30 10:25:00,102.83,102.86,102.65,102.7,9268.0,99.5091,99.5381,99.3349,99.3833,9268.0
2022-12-30 10:30:00,102.7,102.74,102.45,102.57,12330.0,99.3833,99.422,99.1414,99.2575,12330.0
2022-12-30 10:35:00,102.58,102.67,102.51,102.6,5759.0,99.2672,99.3543,99.1994,99.2865,5759.0
2022-12-30 10:40:00,102.61,102.61,102.49,102.57,1516.0,99.2962,99.2962,99.1801,99.2575,1516.0
2022-12-30 10:45:00,102.57,102.79,102.54,102.72,2185.0,99.2575,99.4704,99.2285,99.4026,2185.0
2022-12-30 10:50:00,102.75,102.75,102.66,102.68,1515.0,99.4317,99.4317,99.3446,99.3639,1515.0
2022-12-30 10:55:00,102.57,102.57,102.4,102.4,2627.0,99.2575,99.2575,99.093,99.093,2627.0
2022-12-30 11:00:00,102.4,102.41,102.33,102.33,2210.0,99.093,99.1027,99.0252,99.0252,2210.0
2022-12-30 11:05:00,102.34,102.43,102.31,102.43,3379.0,99.0349,99.122,99.0059,99.122,3379.0
2022-12-30 11:10:00,102.41,102.42,102.3,102.33,4632.0,99.1027,99.1123,98.9962,99.0252,4632.0
2022-12-30 11:15:00,102.34,102.34,102.26,102.26,1528.0,99.0349,99.0349,98.9575,98.9575,1528.0
2022-12-30 11:20:00,102.21,102.25,102.17,102.22,3090.0,98.9091,98.9478,98.8704,98.9188,3090.0
2022-12-30 11:25:00,102.18,102.2,102.09,102.14,3773.0,98.8801,98.8994,98.793,98.8414,3773.0
2022-12-30 11:30:00,102.14,102.3,102.11,102.29,10217.0,98.8414,98.9962,98.8123,98.9865,10217.0
2022-12-30 11:35:00,102.29,102.44,102.29,102.43,8050.0,98.9865,99.1317,98.9865,99.122,8050.0
2022-12-30 11:40:00,102.41,102.44,102.34,102.37,9206.0,99.1027,99.1317,99.0349,99.064,9206.0
2022-12-30 11:45:00,102.37,102.38,102.3,102.32,1840.0,99.064,99.0736,98.9962,99.0156,1840.0
2022-12-30 11:50:00,102.26,102.26,102.19,102.22,1923.0,98.9575,98.9575,98.8898,98.9188,1923.0
2022-12-30 11:55:00,102.23,102.28,102.13,102.28,4861.0,98.9285,98.9769,98.8317,98.9769,4861.0
2022-12-30 12:00:00,102.26,102.28,102.05,102.05,4361.0,98.9575,98.9769,98.7543,98.7543,4361.0
2022-12-30 12:05:00,102.05,102.13,102.02,102.13,2561.0,98.7543,98.8317,98.7253,98.8317,2561.0
2022-12-30 12:10:00,102.15,102.24,102.05,102.07,3948.0,98.8511,98.9381,98.7543,98.7736,3948.0
2022-12-30 12:15:00,102.08,102.18,102.08,102.17,4003.0,98.7833,98.8801,98.7833,98.8704,4003.0
2022-12-30 12:20:00,102.13,102.3,102.13,102.27,4842.0,98.8317,98.9962,98.8317,98.9672,4842.0
2022-12-30 12:25:00,102.29,102.43,102.27,102.41,4741.0,98.9865,99.122,98.9672,99.1027,4741.0
2022-12-30 12:30:00,102.44,102.48,102.43,102.45,2212.0,99.1317,99.1704,99.122,99.1414,2212.0
2022-12-30 12:35:00,102.44,102.45,102.29,102.3,5169.0,99.1317,99.1414,98.9865,98.9962,5169.0
2022-12-30 12:40:00,102.28,102.32,102.24,102.29,2446.0,98.9769,99.0156,98.9381,98.9865,2446.0
2022-12-30 12:45:00,102.29,102.32,102.23,102.29,2017.0,98.9865,99.0156,98.9285,98.9865,2017.0
2022-12-30 12:50:00,102.28,102.31,102.17,102.17,1900.0,98.9769,99.0059,98.8704,98.8704,1900.0
2022-12-30 12:55:00,102.19,102.31,102.16,102.31,2768.0,98.8898,99.0059,98.8607,99.0059,2768.0
2022-12-30 13:00:00,102.27,102.3,102.18,102.26,3961.0,98.9672,98.9962,98.8801,98.9575,3961.0
2022-12-30 13:05:00,102.24,102.29,102.18,102.29,2294.0,98.9381,98.9865,98.8801,98.9865,2294.0
2022-12-30 13:10:00,102.23,102.31,102.23,102.29,1350.0,98.9285,99.0059,98.9285,98.9865,1350.0
2022-12-30 13:15:00,102.25,102.25,102.15,102.15,2436.0,98.9478,98.9478,98.8511,98.8511,2436.0
2022-12-30 13:20:00,102.13,102.13,101.82,101.85,4174.0,98.8317,98.8317,98.5317,98.5607,4174.0
2022-12-30 13:25:00,101.79,101.94,101.67,101.92,3222.0,98.5027,98.6478,98.3866,98.6285,3222.0
2022-12-30 13:30:00,101.91,102.03,101.91,102.03,2865.0,98.6188,98.7349,98.6188,98.7349,2865.0
2022-12-30 13:35:00,102.04,102.12,102.03,102.09,3358.0,98.7446,98.822,98.7349,98.793,3358.0
2022-12-30 13:40:00,102.05,102.08,101.98,102.05,3344.0,98.7543,98.7833,98.6865,98.7543,3344.0
2022-12-30 13:45:00,102.03,102.03,101.89,101.96,9098.0,98.7349,98.7349,98.5995,98.6672,9098.0
2022-12-30 13:50:00,101.97,101.97,101.88,101.96,2968.0,98.6769,98.6769,98.5898,98.6672,2968.0
2022-12-30 13:55:00,101.95,102.01,101.92,101.95,3743.0,98.6575,98.7156,98.6285,98.6575,3743.0
2022-12-30 14:00:00,101.96,102.0,101.82,101.82,2513.0,98.6672,98.7059,98.5317,98.5317,2513.0
2022-12-30 14:05:00,101.81,101.82,101.73,101.74,4043.0,98.522,98.5317,98.4446,98.4543,4043.0
2022-12-30 14:10:00,101.75,101.81,101.7,101.77,2458.0,98.464,98.522,98.4156,98.4833,2458.0
2022-12-30 14:15:00,101.74,101.74,101.61,101.68,3794.0,98.4543,98.4543,98.3285,98.3962,3794.0
2022-12-30 14:20:00,101.62,101.67,101.59,101.64,5867.0,98.3382,98.3866,98.3091,98.3575,5867.0
2022-12-30 14:25:00,101.61,101.73,101.61,101.72,4375.0,98.3285,98.4446,98.3285,98.4349,4375.0
2022-12-30 14:30:00,101.71,101.8,101.7,101.75,3370.0,98.4253,98.5124,98.4156,98.464,3370.0
2022-12-30 14:35:00,101.74,101.76,101.7,101.73,3010.0,98.4543,98.4737,98.4156,98.4446,3010.0
2022-12-30 14:40:00,101.72,101.72,101.61,101.61,2202.0,98.4349,98.4349,98.3285,98.3285,2202.0
2022-12-30 14:45:00,101.62,101.65,101.52,101.52,3936.0,98.3382,98.3672,98.2414,98.2414,3936.0
2022-12-30 14:50:00,101.53,101.7,101.5,101.67,4281.0,98.2511,98.4156,98.222,98.3866,4281.0
2022-12-30 14:55:00,101.61,101.71,101.61,101.69,2659.0,98.3285,98.4253,98.3285,98.4059,2659.0
2022-12-30 15:00:00,101.69,101.94,101.69,101.88,6087.0,98.4059,98.6478,98.4059,98.5898,6087.0
2022-12-30 15:05:00,101.85,101.94,101.84,101.9,5966.0,98.5607,98.6478,98.5511,98.6091,5966.0
2022-12-30 15:10:00,101.92,102.16,101.91,102.16,5183.0,98.6285,98.8607,98.6188,98.8607,5183.0
2022-12-30 15:15:00,102.17,102.29,102.14,102.16,8575.0,98.8704,98.9865,98.8414,98.8607,8575.0
2022-12-30 15:20:00,102.2,102.21,102.04,102.19,13061.0,98.8994,98.9091,98.7446,98.8898,13061.0
2022-12-30 15:25:00,102.14,102.15,102.09,102.12,3547.0,98.8414,98.8511,98.793,98.822,3547.0
2022-12-30 15:30:00,102.12,102.32,102.08,102.29,7179.0,98.822,99.0156,98.7833,98.9865,7179.0
2022-12-30 15:35:00,102.28,102.33,102.23,102.3,9418.0,98.9769,99.0252,98.9285,98.9962,9418.0
2022-12-30 15:40:00,102.3,102.45,102.27,102.41,16650.0,98.9962,99.1414,98.9672,99.1027,16650.0
2022-12-30 15:45:00,102.41,102.57,102.41,102.53,29637.0,99.1027,99.2575,99.1027,99.2188,29637.0
2022-12-30 15:50:00,102.54,102.81,102.54,102.73,58397.0,99.2285,99.4897,99.2285,99.4123,58397.0
2022-12-30 15:55:00,102.7,102.7,102.49,102.59,53639.0,99.3833,99.3833,99.1801,99.2768,53639.0
2023-01-03 09:30:00,103.62,104.11,103.05,103.87,39267.0,100.2736,100.7478,99.722,100.5155,39267.0
2023-01-03 09:35:00,103.87,104.05,103.67,104.05,20642.0,100.5155,100.6897,100.322,100.6897,20642.0
2023-01-03 09:40:00,104.04,104.47,104.01,104.01,10790.0,100.68,101.0961,100.651,100.651,10790.0
2023-01-03 09:45:00,104.09,104.09,103.59,103.78,30605.0,100.7284,100.7284,100.2446,100.4284,30605.0
2023-01-03 09:50:00,103.85,104.07,103.76,103.97,17028.0,100.4962,100.709,100.4091,100.6123,17028.0
2023-01-03 09:55:00,103.93,104.02,103.72,103.97,15831.0,100.5736,100.6607,100.3704,100.6123,15831.0
2023-01-03 10:00:00,103.91,104.23,103.91,104.13,21576.0,100.5542,100.8639,100.5542,100.7671,21576.0
2023-01-03 10:05:00,104.09,104.13,103.89,104.02,10609.0,100.7284,100.7671,100.5349,100.6607,10609.0
2023-01-03 10:10:00,104.0,104.09,103.83,103.91,16395.0,100.6413,100.7284,100.4768,100.5542,16395.0
2023-01-03 10:15:00,103.88,103.94,103.64,103.7,9766.0,100.5252,100.5832,100.2929,100.351,9766.0
2023-01-03 10:20:00,103.62,103.86,103.59,103.82,21946.0,100.2736,100.5058,100.2446,100.4671,21946.0
2023-01-03 10:25:00,103.83,103.92,103.71,103.81,12408.0,100.4768,100.5639,100.3607,100.4574,12408.0
2023-01-03 10:30:00,103.8,103.88,103.64,103.76,7205.0,100.4478,100.5252,100.2929,100.4091,7205.0
2023-01-03 10:35:00,103.78,103.89,103.73,103.84,10249.0,100.4284,100.5349,100.38,100.4865,10249.0
2023-01-03 10:40:00,103.85,104.02,103.85,103.91,3362.0,100.4962,100.6607,100.4962,100.5542,3362.0
2023-01-03 10:45:00,103.96,104.06,103.89,103.97,9079.0,100.6026,100.6994,100.5349,100.6123,9079.0
2023-01-03 10:50:00,103.94,103.94,103.69,103.78,4471.0,100.5832,100.5832,100.3413,100.4284,4471.0
2023-01-03 10:55:00,103.78,104.08,103.78,104.08,10538.0,100.4284,100.7187,100.4284,100.7187,10538.0
2023-01-03 11:00:00,104.09,104.2,104.05,104.06,5480.0,100.7284,100.8349,100.6897,100.6994,5480.0
2023-01-03 11:05:00,104.07,104.11,103.77,103.77,18219.0,100.709,100.7478,100.4187,100.4187,18219.0
2023-01-03 11:10:00,103.71,103.72,103.14,103.14,6580.0,100.3607,100.3704,99.8091,99.8091,6580.0
2023-01-03 11:15:00,103.11,103.19,103.06,103.14,10048.0,99.7801,99.8575,99.7317,99.8091,10048.0
2023-01-03 11:20:00,103.09,103.44,103.09,103.28,10867.0,99.7607,100.0994,99.7607,99.9446,10867.0
2023-01-03 11:25:00,103.31,103.31,103.08,103.23,7980.0,99.9736,99.9736,99.751,99.8962,7980.0
2023-01-03 11:30:00,103.23,103.23,102.93,103.04,4089.0,99.8962,99.8962,99.6059,99.7123,4089.0
2023-01-03 11:35:00,103.01,103.14,103.01,103.1,3551.0,99.6833,99.8091,99.6833,99.7704,3551.0
2023-01-03 11:40:00,103.08,103.17,103.03,103.03,3746.0,99.751,99.8381,99.7026,99.7026,3746.0
2023-01-03 11:45:00,103.0,103.02,102.87,102.99,4475.0,99.6736,99.693,99.5478,99.6639,4475.0
2023-01-03 11:50:00,103.0,103.1,102.94,103.05,5925.0,99.6736,99.7704,99.6155,99.722,5925.0
2023-01-03 11:55:00,103.03,103.18,103.0,103.18,5081.0,99.7026,99.8478,99.6736,99.8478,5081.0
2023-01-03 12:00:00,103.17,103.18,102.89,102.89,14947.0,99.8381,99.8478,99.5672,99.5672,14947.0
2023-01-03 12:05:00,102.86,103.07,102.86,102.98,4131.0,99.5381,99.7413,99.5381,99.6543,4131.0
2023-01-03 12:10:00,103.0,103.12,102.93,103.03,6352.0,99.6736,99.7897,99.6059,99.7026,6352.0
2023-01-03 12:15:00,103.01,103.08,102.88,102.88,5865.0,99.6833,99.751,99.5575,99.5575,5865.0
2023-01-03 12:20:00,102.9,102.94,102.6,102.6,7764.0,99.5768,99.6155,99.2865,99.2865,7764.0
2023-01-03 12:25:00,102.57,102.74,102.57,102.69,3419.0,99.2575,99.422,99.2575,99.3736,3419.0
2023-01-03 12:30:00,102.64,103.03,102.64,103.01,7135.0,99.3252,99.7026,99.3252,99.6833,7135.0
2023-01-03 12:35:00,103.02,103.02,102.82,102.85,4568.0,99.693,99.693,99.4994,99.5284,4568.0
2023-01-03 12:40:00,102.85,102.91,102.65,102.67,5425.0,99.5284,99.5865,99.3349,99.3543,5425.0
2023-01-03 12:45:00,102.63,102.63,102.42,102.58,5039.0,99.3156,99.3156,99.1123,99.2672,5039.0
2023-01-03 12:50:00,102.63,102.67,102.55,102.67,3933.0,99.3156,99.3543,99.2381,99.3543,3933.0
2023-01-03 12:55:00,102.62,102.9,102.62,102.88,9600.0,99.3059,99.5768,99.3059,99.5575,9600.0
2023-01-03 13:00:00,102.84,102.9,102.78,102.85,3637.0,99.5188,99.5768,99.4607,99.5284,3637.0
2023-01-03 13:05:00,102.83,102.88,102.72,102.78,5828.0,99.5091,99.5575,99.4026,99.4607,5828.0
2023-01-03 13:10:00,102.8,102.88,102.74,102.81,2660.0,99.4801,99.5575,99.422,99.4897,2660.0
2023-01-03 13:15:00,102.81,102.84,102.76,102.78,3415.0,99.4897,99.5188,99.4414,99.4607,3415.0
2023-01-03 13:20:00,102.77,102.93,102.71,102.93,9559.0,99.451,99.6059,99.393,99.6059,9559.0
2023-01-03 13:25:00,102.94,103.15,102.92,103.08,11745.0,99.6155,99.8188,99.5962,99.751,11745.0
2023-01-03 13:30:00,103.05,103.08,102.99,102.99,2048.0,99.722,99.751,99.6639,99.6639,2048.0
2023-01-03 13:35:00,103.04,103.09,102.96,103.0,4297.0,99.7123,99.7607,99.6349,99.6736,4297.0
2023-01-03 13:40:00,103.03,103.15,103.03,103.07,4247.0,99.7026,99.8188,99.7026,99.7413,4247.0
2023-01-03 13:45:00,102.98,103.07,102.98,103.07,3158.0,99.6543,99.7413,99.6543,99.7413,3158.0
2023-01-03 13:50:00,103.0,103.24,102.98,103.22,8615.0,99.6736,99.9059,99.6543,99.8865,8615.0
2023-01-03 13:55:00,103.21,103.23,103.14,103.18,4211.0,99.8768,99.8962,99.8091,99.8478,4211.0
2023-01-03 14:00:00,103.16,103.2,102.95,103.02,5175.0,99.8284,99.8671,99.6252,99.693,5175.0
2023-01-03 14:05:00,103.02,103.1,103.01,103.04,5937.0,99.693,99.7704,99.6833,99.7123,5937.0
2023-01-03 14:10:00,103.06,103.07,102.94,102.94,4154.0,99.7317,99.7413,99.6155,99.6155,4154.0
2023-01-03 14:15:00,102.95,103.05,102.91,102.91,4663.0,99.6252,99.722,99.5865,99.5865,4663.0
2023-01-03 14:20:00,102.89,102.99,102.86,102.87,5440.0,99.5672,99.6639,99.5381,99.5478,5440.0
2023-01-03 14:25:00,102.87,102.9,102.83,102.83,3228.0,99.5478,99.5768,99.5091,99.5091,3228.0
2023-01-03 14:30:00,102.83,102.88,102.68,102.69,6356.0,99.5091,99.5575,99.3639,99.3736,6356.0
2023-01-03 14:35:00,102.69,102.69,102.62,102.65,5241.0,99.3736,99.3736,99.3059,99.3349,5241.0
2023-01-03 14:40:00,102.62,102.9,102.61,102.9,6808.0,99.3059,99.5768,99.2962,99.5768,6808.0
2023-01-03 14:45:00,102.9,103.19,102.9,103.13,6469.0,99.5768,99.8575,99.5768,99.7994,6469.0
2023-01-03 14:50:00,103.16,103.16,103.01,103.08,3828.0,99.8284,99.8284,99.6833,99.751,3828.0
2023-01-03 14:55:00,103.02,103.15,102.99,103.04,7577.0,99.693,99.8188,99.6639,99.7123,7577.0
2023-01-03 15:00:00,103.06,103.22,103.06,103.22,7000.0,99.7317,99.8865,99.7317,99.8865,7000.0
2023-01-03 15:05:00,103.22,103.22,103.0,103.03,8401.0,99.8865,99.8865,99.6736,99.7026,8401.0
2023-01-03 15:10:00,103.01,103.16,103.0,103.16,8067.0,99.6833,99.8284,99.6736,99.8284,8067.0
2023-01-03 15:15:00,103.16,103.3,103.16,103.22,11461.0,99.8284,99.9639,99.8284,99.8865,11461.0
2023-01-03 15:20:00,103.2,103.2,102.94,102.98,9022.0,99.8671,99.8671,99.6155,99.6543,9022.0
2023-01-03 15:25:00,102.97,103.14,102.95,103.14,34312.0,99.6446,99.8091,99.6252,99.8091,34312.0
2023-01-03 15:30:00,103.14,103.33,103.13,103.33,10568.0,99.8091,99.9929,99.7994,99.9929,10568.0
2023-01-03 15:35:00,103.33,103.35,103.16,103.23,8667.0,99.9929,100.0123,99.8284,99.8962,8667.0
2023-01-03 15:40:00,103.2,103.29,103.17,103.2,20101.0,99.8671,99.9542,99.8381,99.8671,20101.0
2023-01-03 15:45:00,103.19,103.36,103.13,103.34,14967.0,99.8575,100.022,99.7994,100.0026,14967.0
2023-01-03 15:50:00,103.36,103.43,103.19,103.2,47089.0,100.022,100.0897,99.8575,99.8671,47089.0
2023-01-03 15:55:00,103.22,103.27,103.17,103.25,70716.0,99.8865,99.9349,99.8381,99.9155,70716.0
2023-01-04 09:30:00,104.44,104.51,104.02,104.41,25744.0,101.0671,101.1348,100.6607,101.0381,25744.0
2023-01-04 09:35:00,104.47,104.75,104.39,104.43,5002.0,101.0961,101.3671,101.0187,101.0574,5002.0
2023-01-04 09:40:00,104.45,104.76,104.36,104.36,6287.0,101.0768,101.3768,100.9897,100.9897,6287.0
2023-01-04 09:45:00,104.37,104.52,104.33,104.37,3411.0,100.9994,101.1445,100.9607,100.9994,3411.0
2023-01-04 09:50:00,104.39,104.57,104.36,104.39,5706.0,101.0187,101.1929,100.9897,101.0187,5706.0
2023-01-04 09:55:00,104.38,104.4,104.23,104.26,3887.0,101.009,101.0284,100.8639,100.8929,3887.0
2023-01-04 10:00:00,104.24,104.37,103.63,103.66,17575.0,100.8736,100.9994,100.2833,100.3123,17575.0
2023-01-04 10:05:00,103.77,103.78,103.48,103.57,7836.0,100.4187,100.4284,100.1381,100.2252,7836.0
2023-01-04 10:10:00,103.56,103.66,103.35,103.54,9855.0,100.2155,100.3123,100.0123,100.1962,9855.0
2023-01-04 10:15:00,103.54,103.78,103.53,103.73,3288.0,100.1962,100.4284,100.1865,100.38,3288.0
2023-01-04 10:20:00,103.77,103.98,103.77,103.86,7019.0,100.4187,100.622,100.4187,100.5058,7019.0
2023-01-04 10:25:00,103.8,103.93,103.69,103.93,6041.0,100.4478,100.5736,100.3413,100.5736,6041.0
2023-01-04 10:30:00,103.93,104.07,103.8,103.99,15424.0,100.5736,100.709,100.4478,100.6316,15424.0
2023-01-04 10:35:00,104.02,104.07,103.94,103.95,3835.0,100.6607,100.709,100.5832,100.5929,3835.0
2023-01-04 10:40:00,103.89,104.05,103.83,104.05,13151.0,100.5349,100.6897,100.4768,100.6897,13151.0
2023-01-04 10:45:00,104.08,104.27,104.06,104.27,2820.0,100.7187,100.9026,100.6994,100.9026,2820.0
2023-01-04 10:50:00,104.18,104.25,104.1,104.11,4060.0,100.8155,100.8832,100.7381,100.7478,4060.0
2023-01-04 10:55:00,104.11,104.21,104.06,104.21,5366.0,100.7478,100.8445,100.6994,100.8445,5366.0
2023-01-04 11:00:00,104.2,104.2,104.03,104.06,2785.0,100.8349,100.8349,100.6703,100.6994,2785.0
2023-01-04 11:05:00,104.02,104.03,103.88,103.96,4392.0,100.6607,100.6703,100.5252,100.6026,4392.0
2023-01-04 11:10:00,103.98,104.1,103.95,104.1,3201.0,100.622,100.7381,100.5929,100.7381,3201.0
2023-01-04 11:15:00,104.12,104.2,104.08,104.16,17855.0,100.7574,100.8349,100.7187,100.7961,17855.0
2023-01-04 11:20:00,104.16,104.16,104.01,104.02,2821.0,100.7961,100.7961,100.651,100.6607,2821.0
2023-01-04 11:25:00,104.03,104.12,103.98,104.03,7797.0,100.6703,100.7574,100.622,100.6703,7797.0
2023-01-04 11:30:00,104.03,104.31,104.0,104.16,17303.0,100.6703,100.9413,100.6413,100.7961,17303.0
2023-01-04 11:35:00,104.18,104.3,104.17,104.28,6474.0,100.8155,100.9316,100.8058,100.9123,6474.0
2023-01-04 11:40:00,104.29,104.42,104.28,104.42,8582.0,100.9219,101.0477,100.9123,101.0477,8582.0
2023-01-04 11:45:00,104.4,104.41,104.3,104.34,7021.0,101.0284,101.0381,100.9316,100.9703,7021.0
2023-01-04 11:50:00,104.41,104.56,104.41,104.56,7333.0,101.0381,101.1832,101.0381,101.1832,7333.0
2023-01-04 11:55:00,104.59,104.65,104.52,104.59,2981.0,101.2123,101.2703,101.1445,101.2123,2981.0
2023-01-04 12:00:00,104.59,104.61,104.49,104.5,3154.0,101.2123,101.2316,101.1155,101.1252,3154.0
2023-01-04 12:05:00,104.48,104.52,104.43,104.43,6930.0,101.1058,101.1445,101.0574,101.0574,6930.0
2023-01-04 12:10:00,104.45,104.56,104.45,104.51,2863.0,101.0768,101.1832,101.0768,101.1348,2863.0
2023-01-04 12:15:00,104.53,104.56,104.5,104.52,2569.0,101.1542,101.1832,101.1252,101.1445,2569.0
2023-01-04 12:20:00,104.53,104.58,104.47,104.57,2999.0,101.1542,101.2026,101.0961,101.1929,2999.0
2023-01-04 12:25:00,104.57,104.58,104.48,104.48,2281.0,101.1929,101.2026,101.1058,101.1058,2281.0
2023-01-04 12:30:00,104.48,104.57,104.48,104.55,2110.0,101.1058,101.1929,101.1058,101.1735,2110.0
2023-01-04 12:35:00,104.57,104.66,104.57,104.65,4476.0,101.1929,101.28,101.1929,101.2703,4476.0
2023-01-04 12:40:00,104.67,104.68,104.62,104.65,3484.0,101.2897,101.2993,101.2413,101.2703,3484.0
2023-01-04 12:45:00,104.67,104.7,104.6,104.61,5193.0,101.2897,101.3187,101.2219,101.2316,5193.0
2023-01-04 12:50:00,104.59,104.59,104.49,104.54,4484.0,101.2123,101.2123,101.1155,101.1639,4484.0
2023-01-04 12:55:00,104.5,104.5,104.34,104.34,3445.0,101.1252,101.1252,100.9703,100.9703,3445.0
2023-01-04 13:00:00,104.3,104.32,104.19,104.32,4847.0,100.9316,100.951,100.8252,100.951,4847.0
2023-01-04 13:05:00,104.32,104.38,104.3,104.35,3815.0,100.951,101.009,100.9316,100.98,3815.0
2023-01-04 13:10:00,104.39,104.52,104.38,104.52,3939.0,101.0187,101.1445,101.009,101.1445,3939.0
2023-01-04 13:15:00,104.54,104.68,104.54,104.64,3721.0,101.1639,101.2993,101.1639,101.2606,3721.0
2023-01-04 13:20:00,104.65,104.65,104.55,104.55,5450.0,101.2703,101.2703,101.1735,101.1735,5450.0
2023-01-04 13:25:00,104.57,104.58,104.45,104.48,5868.0,101.1929,101.2026,101.0768,101.1058,5868.0
2023-01-04 13:30:00,104.5,104.6,104.46,104.6,16412.0,101.1252,101.2219,101.0865,101.2219,16412.0
2023-01-04 13:35:00,104.59,104.75,104.58,104.7,7729.0,101.2123,101.3671,101.2026,101.3187,7729.0
2023-01-04 13:40:00,104.69,104.73,104.66,104.69,5008.0,101.309,101.3477,101.28,101.309,5008.0
2023-01-04 13:45:00,104.69,104.69,104.55,104.59,3009.0,101.309,101.309,101.1735,101.2123,3009.0
2023-01-04 13:50:00,104.58,104.6,104.42,104.42,8256.0,101.2026,101.2219,101.0477,101.0477,8256.0
2023-01-04 13:55:00,104.44,104.48,104.31,104.31,5314.0,101.0671,101.1058,100.9413,100.9413,5314.0
2023-01-04 14:00:00,104.21,104.55,103.86,104.11,27056.0,100.8445,101.1735,100.5058,100.7478,27056.0
2023-01-04 14:05:00,104.15,104.29,103.94,103.96,8510.0,100.7865,100.9219,100.5832,100.6026,8510.0
2023-01-04 14:10:00,104.0,104.14,103.93,104.1,8462.0,100.6413,100.7768,100.5736,100.7381,8462.0
2023-01-04 14:15:00,104.19,104.45,104.19,104.42,7943.0,100.8252,101.0768,100.8252,101.0477,7943.0
2023-01-04 14:20:00,104.39,104.4,103.97,104.01,13605.0,101.0187,101.0284,100.6123,100.651,13605.0
2023-01-04 14:25:00,104.0,104.0,103.54,103.61,5035.0,100.6413,100.6413,100.1962,100.2639,5035.0
2023-01-04 14:30:00,103.56,103.7,103.5,103.7,7386.0,100.2155,100.351,100.1575,100.351,7386.0
2023-01-04 14:35:00,103.68,103.8,103.65,103.75,4288.0,100.3316,100.4478,100.3026,100.3994,4288.0
2023-01-04 14:40:00,103.75,103.95,103.73,103.76,5554.0,100.3994,100.5929,100.38,100.4091,5554.0
2023-01-04 14:45:00,103.78,103.88,103.75,103.81,3345.0,100.4284,100.5252,100.3994,100.4574,3345.0
2023-01-04 14:50:00,103.79,103.87,103.69,103.82,3225.0,100.4381,100.5155,100.3413,100.4671,3225.0
2023-01-04 14:55:00,103.81,104.0,103.8,104.0,5978.0,100.4574,100.6413,100.4478,100.6413,5978.0
2023-01-04 15:00:00,104.0,104.27,103.99,104.22,5673.0,100.6413,100.9026,100.6316,100.8542,5673.0
2023-01-04 15:05:00,104.22,104.22,103.99,104.09,4757.0,100.8542,100.8542,100.6316,100.7284,4757.0
2023-01-04 15:10:00,104.08,104.13,103.96,104.08,3712.0,100.7187,100.7671,100.6026,100.7187,3712.0
2023-01-04 15:15:00,104.09,104.19,104.05,104.11,6193.0,100.7284,100.8252,100.6897,100.7478,6193.0
2023-01-04 15:20:00,104.16,104.18,104.01,104.08,8663.0,100.7961,100.8155,100.651,100.7187,8663.0
2023-01-04 15:25:00,104.12,104.2,104.02,104.07,7048.0,100.7574,100.8349,100.6607,100.709,7048.0
2023-01-04 15:30:00,104.05,104.05,103.81,103.83,7152.0,100.6897,100.6897,100.4574,100.4768,7152.0
2023-01-04 15:35:00,103.83,103.83,103.53,103.66,12416.0,100.4768,100.4768,100.1865,100.3123,12416.0
2023-01-04 15:40:00,103.65,103.65,103.5,103.55,12102.0,100.3026,100.3026,100.1575,100.2058,12102.0
2023-01-04 15:45:00,103.51,103.73,103.45,103.72,17861.0,100.1671,100.38,100.1091,100.3704,17861.0
2023-01-04 15:50:00,103.76,103.8,103.67,103.76,25515.0,100.4091,100.4478,100.322,100.4091,25515.0
2023-01-04 15:55:00,103.8,104.0,103.77,103.92,108965.0,100.4478,100.6413,100.4187,100.5639,108965.0
2023-01-05 09:30:00,102.95,103.52,102.67,102.91,25561.0,99.6252,100.1768,99.3543,99.5865,25561.0
2023-01-05 09:35:00,102.95,103.2,102.89,102.98,1744.0,99.6252,99.8671,99.5672,99.6543,1744.0
2023-01-05 09:40:00,102.84,103.08,102.7,103.08,2880.0,99.5188,99.751,99.3833,99.751,2880.0
2023-01-05 09:45:00,102.98,103.04,102.71,102.92,9202.0,99.6543,99.7123,99.393,99.5962,9202.0
2023-01-05 09:50:00,103.02,103.04,102.9,103.0,4633.0,99.693,99.7123,99.5768,99.6736,4633.0
2023-01-05 09:55:00,103.06,103.27,103.01,103.18,7577.0,99.7317,99.9349,99.6833,99.8478,7577.0
2023-01-05 10:00:00,103.12,103.31,103.07,103.25,7499.0,99.7897,99.9736,99.7413,99.9155,7499.0
2023-01-05 10:05:00,103.22,103.67,103.11,103.53,8808.0,99.8865,100.322,99.7801,100.1865,8808.0
2023-01-05 10:10:00,103.47,103.53,103.31,103.35,6875.0,100.1284,100.1865,99.9736,100.0123,6875.0
2023-01-05 10:15:00,103.39,103.39,103.14,103.15,3216.0,100.051,100.051,99.8091,99.8188,3216.0
2023-01-05 10:20:00,103.14,103.22,102.96,103.13,17796.0,99.8091,99.8865,99.6349,99.7994,17796.0
2023-01-05 10:25:00,103.11,103.2,103.04,103.14,3801.0,99.7801,99.8671,99.7123,99.8091,3801.0
2023-01-05 10:30:00,103.08,103.12,102.92,102.95,2727.0,99.751,99.7897,99.5962,99.6252,2727.0
2023-01-05 10:35:00,102.95,103.05,102.83,102.95,5648.0,99.6252,99.722,99.5091,99.6252,5648.0
2023-01-05 10:40:00,102.92,103.21,102.92,103.18,5632.0,99.5962,99.8768,99.5962,99.8478,5632.0
2023-01-05 10:45:00,103.21,103.27,103.17,103.17,2820.0,99.8768,99.9349,99.8381,99.8381,2820.0
2023-01-05 10:50:00,103.19,103.19,102.9,103.0,8021.0,99.8575,99.8575,99.5768,99.6736,8021.0
2023-01-05 10:55:00,103.02,103.06,102.85,102.86,3063.0,99.693,99.7317,99.5284,99.5381,3063.0
2023-01-05 11:00:00,102.89,102.89,102.79,102.86,2860.0,99.5672,99.5672,99.4704,99.5381,2860.0
2023-01-05 11:05:00,102.93,103.03,102.85,102.97,6670.0,99.6059,99.7026,99.5284,99.6446,6670.0
2023-01-05 11:10:00,103.0,103.02,102.84,102.87,7583.0,99.6736,99.693,99.5188,99.5478,7583.0
2023-01-05 11:15:00,102.91,102.96,102.83,102.89,4780.0,99.5865,99.6349,99.5091,99.5672,4780.0
2023-01-05 11:20:00,102.88,102.9,102.68,102.68,3118.0,99.5575,99.5768,99.3639,99.3639,3118.0
2023-01-05 11:25:00,102.71,102.8,102.66,102.74,8268.0,99.393,99.4801,99.3446,99.422,8268.0
2023-01-05 11:30:00,102.77,102.85,102.7,102.7,3930.0,99.451,99.5284,99.3833,99.3833,3930.0
2023-01-05 11:35:00,102.73,102.81,102.73,102.74,4504.0,99.4123,99.4897,99.4123,99.422,4504.0
2023-01-05 11:40:00,102.75,102.93,102.72,102.92,3146.0,99.4317,99.6059,99.4026,99.5962,3146.0
2023-01-05 11:45:00,102.96,103.0,102.9,102.92,5534.0,99.6349,99.6736,99.5768,99.5962,5534.0
2023-01-05 11:50:00,102.95,102.95,102.73,102.73,2682.0,99.6252,99.6252,99.4123,99.4123,2682.0
2023-01-05 11:55:00,102.7,102.78,102.7,102.73,3813.0,99.3833,99.4607,99.3833,99.4123,3813.0
2023-01-05 12:00:00,102.74,102.93,102.72,102.88,2271.0,99.422,99.6059,99.4026,99.5575,2271.0
2023-01-05 12:05:00,102.92,103.09,102.89,103.09,4529.0,99.5962,99.7607,99.5672,99.7607,4529.0
2023-01-05 12:10:00,103.03,103.13,103.03,103.13,1553.0,99.7026,99.7994,99.7026,99.7994,1553.0
2023-01-05 12:15:00,103.12,103.13,102.91,102.92,4879.0,99.7897,99.7994,99.5865,99.5962,4879.0
2023-01-05 12:20:00,102.93,103.18,102.93,103.16,5360.0,99.6059,99.8478,99.6059,99.8284,5360.0
2023-01-05 12:25:00,103.22,103.26,103.09,103.09,2910.0,99.8865,99.9252,99.7607,99.7607,2910.0
2023-01-05 12:30:00,103.12,103.28,103.1,103.23,4814.0,99.7897,99.9446,99.7704,99.8962,4814.0
2023-01-05 12:35:00,103.15,103.15,102.99,102.99,2961.0,99.8188,99.8188,99.6639,99.6639,2961.0
2023-01-05 12:40:00,102.98,102.98,102.89,102.91,2055.0,99.6543,99.6543,99.5672,99.5865,2055.0
2023-01-05 12:45:00,102.98,103.02,102.89,102.89,2960.0,99.6543,99.693,99.5672,99.5672,2960.0
2023-01-05 12:50:00,102.88,102.91,102.82,102.86,2858.0,99.5575,99.5865,99.4994,99.5381,2858.0
2023-01-05 12:55:00,102.87,102.91,102.86,102.89,2702.0,99.5478,99.5865,99.5381,99.5672,2702.0
2023-01-05 13:00:00,102.87,102.87,102.7,102.76,4875.0,99.5478,99.5478,99.3833,99.4414,4875.0
2023-01-05 13:05:00,102.77,102.89,102.77,102.84,2200.0,99.451,99.5672,99.451,99.5188,2200.0
2023-01-05 13:10:00,102.85,102.85,102.74,102.74,3754.0,99.5284,99.5284,99.422,99.422,3754.0
2023-01-05 13:15:00,102.76,102.8,102.73,102.73,4215.0,99.4414,99.4801,99.4123,99.4123,4215.0
2023-01-05 13:20:00,102.74,103.1,102.74,102.87,17044.0,99.422,99.7704,99.422,99.5478,17044.0
2023-01-05 13:25:00,102.92,103.03,102.88,102.9,7174.0,99.5962,99.7026,99.5575,99.5768,7174.0
2023-01-05 13:30:00,102.97,103.07,102.95,103.03,4830.0,99.6446,99.7413,99.6252,99.7026,4830.0
2023-01-05 13:35:00,103.06,103.08,102.92,102.95,5484.0,99.7317,99.751,99.5962,99.6252,5484.0
2023-01-05 13:40:00,102.96,103.08,102.92,102.95,3582.0,99.6349,99.751,99.5962,99.6252,3582.0
2023-01-05 13:45:00,102.96,103.17,102.92,103.14,4410.0,99.6349,99.8381,99.5962,99.8091,4410.0
2023-01-05 13:50:00,103.13,103.25,103.12,103.22,10152.0,99.7994,99.9155,99.7897,99.8865,10152.0
2023-01-05 13:55:00,103.2,103.29,103.16,103.2,5226.0,99.8671,99.9542,99.8284,99.8671,5226.0
2023-01-05 14:00:00,103.2,103.27,103.2,103.24,5522.0,99.8671,99.9349,99.8671,99.9059,5522.0
2023-01-05 14:05:00,103.24,103.41,103.24,103.41,6416.0,99.9059,100.0704,99.9059,100.0704,6416.0
2023-01-05 14:10:00,103.41,103.42,103.13,103.13,6593.0,100.0704,100.08,99.7994,99.7994,6593.0
2023-01-05 14:15:00,103.13,103.29,103.12,103.29,4886.0,99.7994,99.9542,99.7897,99.9542,4886.0
2023-01-05 14:20:00,103.29,103.32,103.22,103.23,9869.0,99.9542,99.9833,99.8865,99.8962,9869.0
2023-01-05 14:25:00,103.22,103.25,103.12,103.17,7909.0,99.8865,99.9155,99.7897,99.8381,7909.0
2023-01-05 14:30:00,103.17,103.23,103.14,103.18,10651.0,99.8381,99.8962,99.8091,99.8478,10651.0
2023-01-05 14:35:00,103.18,103.42,103.18,103.4,6081.0,99.8478,100.08,99.8478,100.0607,6081.0
2023-01-05 14:40:00,103.42,103.45,103.24,103.3,4460.0,100.08,100.1091,99.9059,99.9639,4460.0
2023-01-05 14:45:00,103.28,103.46,103.28,103.44,6402.0,99.9446,100.1187,99.9446,100.0994,6402.0
2023-01-05 14:50:00,103.43,103.45,103.38,103.42,3798.0,100.0897,100.1091,100.0413,100.08,3798.0
2023-01-05 14:55:00,103.44,103.44,103.28,103.28,4649.0,100.0994,100.0994,99.9446,99.9446,4649.0
2023-01-05 15:00:00,103.28,103.28,103.1,103.15,6498.0,99.9446,99.9446,99.7704,99.8188,6498.0
2023-01-05 15:05:00,103.12,103.12,102.97,102.98,6780.0,99.7897,99.7897,99.6446,99.6543,6780.0
2023-01-05 15:10:00,102.96,102.97,102.75,102.79,7531.0,99.6349,99.6446,99.4317,99.4704,7531.0
2023-01-05 15:15:00,102.8,102.82,102.63,102.63,11278.0,99.4801,99.4994,99.3156,99.3156,11278.0
2023-01-05 15:20:00,102.6,102.64,102.54,102.57,7491.0,99.2865,99.3252,99.2285,99.2575,7491.0
2023-01-05 15:25:00,102.57,102.57,102.44,102.48,9802.0,99.2575,99.2575,99.1317,99.1704,9802.0
2023-01-05 15:30:00,102.47,102.56,102.38,102.53,9186.0,99.1607,99.2478,99.0736,99.2188,9186.0
2023-01-05 15:35:00,102.54,102.67,102.53,102.63,7464.0,99.2285,99.3543,99.2188,99.3156,7464.0
2023-01-05 15:40:00,102.63,102.66,102.47,102.56,11251.0,99.3156,99.3446,99.1607,99.2478,11251.0
2023-01-05 15:45:00,102.57,102.72,102.55,102.57,15690.0,99.2575,99.4026,99.2381,99.2575,15690.0
2023-01-05 15:50:00,102.55,102.66,102.5,102.6,32659.0,99.2381,99.3446,99.1898,99.2865,32659.0
2023-01-05 15:55:00,102.61,102.69,102.54,102.57,63156.0,99.2962,99.3736,99.2285,99.2575,63156.0
2023-01-06 09:30:00,103.41,103.55,102.97,103.4,20265.0,100.0704,100.2058,99.6446,100.0607,20265.0
2023-01-06 09:35:00,103.47,103.49,102.6,102.78,5045.0,100.1284,100.1478,99.2865,99.4607,5045.0
2023-01-06 09:40:00,102.68,102.73,102.3,102.38,3611.0,99.3639,99.4123,98.9962,99.0736,3611.0
2023-01-06 09:45:00,102.34,102.34,102.15,102.18,2442.0,99.0349,99.0349,98.8511,98.8801,2442.0
2023-01-06 09:50:00,102.19,102.33,102.19,102.28,7356.0,98.8898,99.0252,98.8898,98.9769,7356.0
2023-01-06 09:55:00,102.32,102.47,102.25,102.29,7239.0,99.0156,99.1607,98.9478,98.9865,7239.0
2023-01-06 10:00:00,102.32,102.89,102.27,102.43,14896.0,99.0156,99.5672,98.9672,99.122,14896.0
2023-01-06 10:05:00,102.46,102.85,102.46,102.74,9580.0,99.151,99.5284,99.151,99.422,9580.0
2023-01-06 10:10:00,102.81,102.91,102.71,102.78,7743.0,99.4897,99.5865,99.393,99.4607,7743.0
2023-01-06 10:15:00,102.85,102.98,102.76,102.93,17328.0,99.5284,99.6543,99.4414,99.6059,17328.0
2023-01-06 10:20:00,102.9,102.93,102.73,102.83,4270.0,99.5768,99.6059,99.4123,99.5091,4270.0
2023-01-06 10:25:00,102.94,102.94,102.73,102.83,4028.0,99.6155,99.6155,99.4123,99.5091,4028.0
2023-01-06 10:30:00,102.83,103.28,102.83,103.24,2784.0,99.5091,99.9446,99.5091,99.9059,2784.0
2023-01-06 10:35:00,103.24,103.4,103.17,103.35,6086.0,99.9059,100.0607,99.8381,100.0123,6086.0
2023-01-06 10:40:00,103.43,103.58,103.41,103.46,16564.0,100.0897,100.2349,100.0704,100.1187,16564.0
2023-01-06 10:45:00,103.46,103.86,103.45,103.86,4732.0,100.1187,100.5058,100.1091,100.5058,4732.0
2023-01-06 10:50:00,103.93,104.15,103.89,104.15,5506.0,100.5736,100.7865,100.5349,100.7865,5506.0
2023-01-06 10:55:00,104.14,104.31,104.09,104.19,10634.0,100.7768,100.9413,100.7284,100.8252,10634.0
2023-01-06 11:00:00,104.19,104.25,104.13,104.23,6302.0,100.8252,100.8832,100.7671,100.8639,6302.0
2023-01-06 11:05:00,104.23,104.36,104.23,104.3,6641.0,100.8639,100.9897,100.8639,100.9316,6641.0
2023-01-06 11:10:00,104.35,104.37,104.25,104.28,1619.0,100.98,100.9994,100.8832,100.9123,1619.0
2023-01-06 11:15:00,104.22,104.25,104.12,104.17,2227.0,100.8542,100.8832,100.7574,100.8058,2227.0
2023-01-06 11:20:00,104.17,104.33,104.17,104.31,4674.0,100.8058,100.9607,100.8058,100.9413,4674.0
2023-01-06 11:25:00,104.27,104.27,104.0,104.01,4981.0,100.9026,100.9026,100.6413,100.651,4981.0
2023-01-06 11:30:00,104.02,104.03,103.89,104.02,6573.0,100.6607,100.6703,100.5349,100.6607,6573.0
2023-01-06 11:35:00,104.02,104.05,103.94,104.04,6193.0,100.6607,100.6897,100.5832,100.68,6193.0
2023-01-06 11:40:00,104.02,104.03,103.86,103.88,6199.0,100.6607,100.6703,100.5058,100.5252,6199.0
2023-01-06 11:45:00,103.93,104.15,103.93,104.11,15088.0,100.5736,100.7865,100.5736,100.7478,15088.0
2023-01-06 11:50:00,104.16,104.32,104.16,104.29,9268.0,100.7961,100.951,100.7961,100.9219,9268.0
2023-01-06 11:55:00,104.28,104.38,104.28,104.29,8286.0,100.9123,101.009,100.9123,100.9219,8286.0
2023-01-06 12:00:00,104.33,104.38,104.3,104.34,3880.0,100.9607,101.009,100.9316,100.9703,3880.0
2023-01-06 12:05:00,104.37,104.37,104.14,104.15,8122.0,100.9994,100.9994,100.7768,100.7865,8122.0
2023-01-06 12:10:00,104.17,104.18,103.99,104.0,4447.0,100.8058,100.8155,100.6316,100.6413,4447.0
2023-01-06 12:15:00,104.0,104.02,103.91,104.02,3418.0,100.6413,100.6607,100.5542,100.6607,3418.0
2023-01-06 12:20:00,104.02,104.04,103.78,103.78,2545.0,100.6607,100.68,100.4284,100.4284,2545.0
2023-01-06 12:25:00,103.84,103.96,103.82,103.93,4660.0,100.4865,100.6026,100.4671,100.5736,4660.0
2023-01-06 12:30:00,103.99,104.06,103.97,103.98,6135.0,100.6316,100.6994,100.6123,100.622,6135.0
2023-01-06 12:35:00,104.0,104.03,103.92,103.93,3756.0,100.6413,100.6703,100.5639,100.5736,3756.0
2023-01-06 12:40:00,103.94,104.02,103.94,104.02,1013.0,100.5832,100.6607,100.5832,100.6607,1013.0
2023-01-06 12:45:00,104.02,104.16,104.01,104.15,12509.0,100.6607,100.7961,100.651,100.7865,12509.0
2023-01-06 12:50:00,104.09,104.09,103.97,104.04,3458.0,100.7284,100.7284,100.6123,100.68,3458.0
2023-01-06 12:55:00,104.03,104.1,103.99,104.1,2109.0,100.6703,100.7381,100.6316,100.7381,2109.0
2023-01-06 13:00:00,104.12,104.19,104.08,104.08,1706.0,100.7574,100.8252,100.7187,100.7187,1706.0
2023-01-06 13:05:00,104.13,104.2,104.08,104.11,4351.0,100.7671,100.8349,100.7187,100.7478,4351.0
2023-01-06 13:10:00,104.07,104.21,104.07,104.15,4596.0,100.709,100.8445,100.709,100.7865,4596.0
2023-01-06 13:15:00,104.15,104.15,104.05,104.09,1480.0,100.7865,100.7865,100.6897,100.7284,1480.0
2023-01-06 13:20:00,104.05,104.19,104.05,104.19,4602.0,100.6897,100.8252,100.6897,100.8252,4602.0
2023-01-06 13:25:00,104.16,104.27,104.16,104.22,20976.0,100.7961,100.9026,100.7961,100.8542,20976.0
2023-01-06 13:30:00,104.23,104.34,104.2,104.33,4767.0,100.8639,100.9703,100.8349,100.9607,4767.0
2023-01-06 13:35:00,104.31,104.47,104.3,104.47,4767.0,100.9413,101.0961,100.9316,101.0961,4767.0
2023-01-06 13:40:00,104.45,104.58,104.45,104.46,3195.0,101.0768,101.2026,101.0768,101.0865,3195.0
2023-01-06 13:45:00,104.48,104.49,104.43,104.46,2012.0,101.1058,101.1155,101.0574,101.0865,2012.0
2023-01-06 13:50:00,104.45,104.54,104.4,104.41,7827.0,101.0768,101.1639,101.0284,101.0381,7827.0
2023-01-06 13:55:00,104.42,104.44,104.3,104.31,4314.0,101.0477,101.0671,100.9316,100.9413,4314.0
2023-01-06 14:00:00,104.31,104.41,104.3,104.4,5155.0,100.9413,101.0381,100.9316,101.0284,5155.0
2023-01-06 14:05:00,104.42,104.44,104.38,104.43,6126.0,101.0477,101.0671,101.009,101.0574,6126.0
2023-01-06 14:10:00,104.42,104.51,104.42,104.42,3359.0,101.0477,101.1348,101.0477,101.0477,3359.0
2023-01-06 14:15:00,104.44,104.53,104.44,104.51,8455.0,101.0671,101.1542,101.0671,101.1348,8455.0
2023-01-06 14:20:00,104.51,104.59,104.51,104.57,14286.0,101.1348,101.2123,101.1348,101.1929,14286.0
2023-01-06 14:25:00,104.55,104.59,104.41,104.41,11365.0,101.1735,101.2123,101.0381,101.0381,11365.0
2023-01-06 14:30:00,104.4,104.54,104.4,104.51,7698.0,101.0284,101.1639,101.0284,101.1348,7698.0
2023-01-06 14:35:00,104.49,104.81,104.47,104.75,25539.0,101.1155,101.4252,101.0961,101.3671,25539.0
2023-01-06 14:40:00,104.73,104.83,104.69,104.81,4522.0,101.3477,101.4445,101.309,101.4252,4522.0
2023-01-06 14:45:00,104.79,104.82,104.72,104.82,2311.0,101.4058,101.4348,101.3381,101.4348,2311.0
2023-01-06 14:50:00,104.84,104.92,104.8,104.92,5791.0,101.4542,101.5316,101.4155,101.5316,5791.0
2023-01-06 14:55:00,104.93,104.97,104.85,104.91,2394.0,101.5413,101.58,101.4639,101.5219,2394.0
2023-01-06 15:00:00,104.88,105.04,104.88,105.03,7051.0,101.4929,101.6477,101.4929,101.638,7051.0
2023-01-06 15:05:00,105.02,105.1,104.99,105.07,4443.0,101.6284,101.7058,101.5993,101.6768,4443.0
2023-01-06 15:10:00,105.08,105.13,105.0,105.05,5216.0,101.6864,101.7348,101.609,101.6574,5216.0
2023-01-06 15:15:00,105.07,105.18,105.01,105.01,5689.0,101.6768,101.7832,101.6187,101.6187,5689.0
2023-01-06 15:20:00,104.99,105.0,104.89,104.93,13942.0,101.5993,101.609,101.5026,101.5413,13942.0
2023-01-06 15:25:00,104.94,105.05,104.83,104.98,57043.0,101.551,101.6574,101.4445,101.5897,57043.0
2023-01-06 15:30:00,104.99,105.25,104.99,105.15,9036.0,101.5993,101.8509,101.5993,101.7542,9036.0
2023-01-06 15:35:00,105.15,105.21,105.06,105.16,33167.0,101.7542,101.8122,101.6671,101.7638,33167.0
2023-01-06 15:40:00,105.17,105.25,105.08,105.12,22068.0,101.7735,101.8509,101.6864,101.7251,22068.0
2023-01-06 15:45:00,105.11,105.18,104.99,104.99,30361.0,101.7155,101.7832,101.5993,101.5993,30361.0
2023-01-06 15:50:00,104.95,105.04,104.83,104.98,52302.0,101.5606,101.6477,101.4445,101.5897,52302.0
2023-01-06 15:55:00,104.98,105.02,104.73,104.91,139320.0,101.5897,101.6284,101.3477,101.5219,139320.0
2023-01-09 09:30:00,105.28,105.5,105.14,105.22,23389.0,101.88,102.0929,101.7445,101.8219,23389.0
2023-01-09 09:35:00,105.22,105.36,105.13,105.34,23795.0,101.8219,101.9574,101.7348,101.938,23795.0
2023-01-09 09:40:00,105.38,105.53,105.32,105.43,16875.0,101.9767,102.1219,101.9187,102.0251,16875.0
2023-01-09 09:45:00,105.44,105.7,105.38,105.53,17182.0,102.0348,102.2864,101.9767,102.1219,17182.0
2023-01-09 09:50:00,105.57,105.97,105.55,105.97,77185.0,102.1606,102.5477,102.1413,102.5477,77185.0
2023-01-09 09:55:00,105.9,105.98,105.51,105.69,56746.0,102.4799,102.5574,102.1025,102.2767,56746.0
2023-01-09 10:00:00,105.68,105.74,105.57,105.71,7704.0,102.2671,102.3251,102.1606,102.2961,7704.0
2023-01-09 10:05:00,105.69,105.76,105.62,105.67,18256.0,102.2767,102.3445,102.209,102.2574,18256.0
2023-01-09 10:10:00,105.67,105.68,105.4,105.56,27147.0,102.2574,102.2671,101.9961,102.1509,27147.0
2023-01-09 10:15:00,105.6,105.78,105.54,105.74,46754.0,102.1896,102.3638,102.1316,102.3251,46754.0
2023-01-09 10:20:00,105.74,105.84,105.58,105.59,8771.0,102.3251,102.4219,102.1703,102.18,8771.0
2023-01-09 10:25:00,105.54,105.57,105.46,105.57,7906.0,102.1316,102.1606,102.0542,102.1606,7906.0
2023-01-09 10:30:00,105.57,105.77,105.56,105.75,8752.0,102.1606,102.3541,102.1509,102.3348,8752.0
2023-01-09 10:35:00,105.74,105.87,105.65,105.81,80488.0,102.3251,102.4509,102.238,102.3929,80488.0
2023-01-09 10:40:00,105.84,105.93,105.67,105.84,16503.0,102.4219,102.509,102.2574,102.4219,16503.0
2023-01-09 10:45:00,105.83,105.99,105.82,105.9,17404.0,102.4122,102.567,102.4025,102.4799,17404.0
2023-01-09 10:50:00,105.9,106.0,105.79,105.94,93715.0,102.4799,102.5767,102.3735,102.5187,93715.0
2023-01-09 10:55:00,105.93,105.97,105.77,105.81,109847.0,102.509,102.5477,102.3541,102.3929,109847.0
2023-01-09 11:00:00,105.81,105.94,105.78,105.85,63892.0,102.3929,102.5187,102.3638,102.4316,63892.0
2023-01-09 11:05:00,105.84,105.94,105.66,105.74,64033.0,102.4219,102.5187,102.2477,102.3251,64033.0
2023-01-09 11:10:00,105.73,105.82,105.73,105.79,26018.0,102.3154,102.4025,102.3154,102.3735,26018.0
2023-01-09 11:15:00,105.79,105.88,105.67,105.7,33393.0,102.3735,102.4606,102.2574,102.2864,33393.0
2023-01-09 11:20:00,105.72,105.88,105.7,105.77,112227.0,102.3058,102.4606,102.2864,102.3541,112227.0
2023-01-09 11:25:00,105.77,105.84,105.66,105.76,55481.0,102.3541,102.4219,102.2477,102.3445,55481.0
2023-01-09 11:30:00,105.76,105.8,105.61,105.65,38421.0,102.3445,102.3832,102.1993,102.238,38421.0
2023-01-09 11:35:00,105.63,105.73,105.57,105.7,86545.0,102.2187,102.3154,102.1606,102.2864,86545.0
2023-01-09 11:40:00,105.69,105.97,105.66,105.95,18114.0,102.2767,102.5477,102.2477,102.5283,18114.0
2023-01-09 11:45:00,105.97,106.27,105.97,106.14,28188.0,102.5477,102.838,102.5477,102.7122,28188.0
2023-01-09 11:50:00,106.24,106.27,106.12,106.24,18704.0,102.809,102.838,102.6928,102.809,18704.0
2023-01-09 11:55:00,106.22,106.22,106.04,106.15,21673.0,102.7896,102.7896,102.6154,102.7219,21673.0
2023-01-09 12:00:00,106.13,106.13,105.96,106.02,9698.0,102.7025,102.7025,102.538,102.5961,9698.0
2023-01-09 12:05:00,106.02,106.04,105.81,105.89,6069.0,102.5961,102.6154,102.3929,102.4703,6069.0
2023-01-09 12:10:00,105.89,106.03,105.89,105.99,8370.0,102.4703,102.6058,102.4703,102.567,8370.0
2023-01-09 12:15:00,106.02,106.04,105.82,105.84,7269.0,102.5961,102.6154,102.4025,102.4219,7269.0
2023-01-09 12:20:00,105.86,106.12,105.85,106.12,7592.0,102.4412,102.6928,102.4316,102.6928,7592.0
2023-01-09 12:25:00,106.11,106.39,106.11,106.22,26352.0,102.6832,102.9541,102.6832,102.7896,26352.0
2023-01-09 12:30:00,106.23,106.26,106.15,106.2,13986.0,102.7993,102.8283,102.7219,102.7703,13986.0
2023-01-09 12:35:00,106.22,106.25,106.05,106.16,24413.0,102.7896,102.8186,102.6251,102.7316,24413.0
2023-01-09 12:40:00,106.19,106.19,106.1,106.15,10394.0,102.7606,102.7606,102.6735,102.7219,10394.0
2023-01-09 12:45:00,106.2,106.42,106.2,106.41,9995.0,102.7703,102.9832,102.7703,102.9735,9995.0
2023-01-09 12:50:00,106.41,106.56,106.38,106.39,17316.0,102.9735,103.1186,102.9444,102.9541,17316.0
2023-01-09 12:55:00,106.35,106.41,106.22,106.4,4507.0,102.9154,102.9735,102.7896,102.9638,4507.0
2023-01-09 13:00:00,106.41,106.47,106.36,106.4,9293.0,102.9735,103.0315,102.9251,102.9638,9293.0
2023-01-09 13:05:00,106.4,106.43,106.28,106.28,7105.0,102.9638,102.9928,102.8477,102.8477,7105.0
2023-01-09 13:10:00,106.33,106.33,106.05,106.22,13534.0,102.8961,102.8961,102.6251,102.7896,13534.0
2023-01-09 13:15:00,106.2,106.24,106.12,106.16,14728.0,102.7703,102.809,102.6928,102.7316,14728.0
2023-01-09 13:20:00,106.15,106.24,106.15,106.15,2345.0,102.7219,102.809,102.7219,102.7219,2345.0
2023-01-09 13:25:00,106.14,106.18,106.03,106.13,4631.0,102.7122,102.7509,102.6058,102.7025,4631.0
2023-01-09 13:30:00,106.12,106.18,106.04,106.11,10790.0,102.6928,102.7509,102.6154,102.6832,10790.0
2023-01-09 13:35:00,106.11,106.13,105.9,105.91,14444.0,102.6832,102.7025,102.4799,102.4896,14444.0
2023-01-09 13:40:00,105.89,105.89,105.56,105.56,30613.0,102.4703,102.4703,102.1509,102.1509,30613.0
2023-01-09 13:45:00,105.52,105.6,105.47,105.6,11470.0,102.1122,102.1896,102.0638,102.1896,11470.0
2023-01-09 13:50:00,105.67,105.88,105.65,105.87,2873.0,102.2574,102.4606,102.238,102.4509,2873.0
2023-01-09 13:55:00,105.84,105.96,105.84,105.92,10084.0,102.4219,102.538,102.4219,102.4993,10084.0
2023-01-09 14:00:00,105.95,106.02,105.87,105.87,8320.0,102.5283,102.5961,102.4509,102.4509,8320.0
2023-01-09 14:05:00,105.79,105.81,105.55,105.7,4897.0,102.3735,102.3929,102.1413,102.2864,4897.0
2023-01-09 14:10:00,105.69,105.79,105.61,105.66,10506.0,102.2767,102.3735,102.1993,102.2477,10506.0
2023-01-09 14:15:00,105.61,105.63,105.45,105.52,19216.0,102.1993,102.2187,102.0445,102.1122,19216.0
2023-01-09 14:20:00,105.53,105.56,105.28,105.29,19260.0,102.1219,102.1509,101.88,101.8896,19260.0
2023-01-09 14:25:00,105.26,105.64,105.25,105.57,10841.0,101.8606,102.2283,101.8509,102.1606,10841.0
2023-01-09 14:30:00,105.52,105.57,105.41,105.41,6248.0,102.1122,102.1606,102.0058,102.0058,6248.0
2023-01-09 14:35:00,105.37,105.37,105.26,105.26,5448.0,101.9671,101.9671,101.8606,101.8606,5448.0
2023-01-09 14:40:00,105.25,105.3,105.22,105.29,6704.0,101.8509,101.8993,101.8219,101.8896,6704.0
2023-01-09 14:45:00,105.3,105.33,105.21,105.23,6549.0,101.8993,101.9284,101.8122,101.8316,6549.0
2023-01-09 14:50:00,105.23,105.24,105.12,105.13,7521.0,101.8316,101.8413,101.7251,101.7348,7521.0
2023-01-09 14:55:00,105.13,105.13,104.85,104.88,10267.0,101.7348,101.7348,101.4639,101.4929,10267.0
2023-01-09 15:00:00,104.88,105.05,104.87,105.05,6821.0,101.4929,101.6574,101.4832,101.6574,6821.0
2023-01-09 15:05:00,105.04,105.22,105.04,105.22,5089.0,101.6477,101.8219,101.6477,101.8219,5089.0
2023-01-09 15:10:00,105.22,105.3,105.11,105.12,17382.0,101.8219,101.8993,101.7155,101.7251,17382.0
2023-01-09 15:15:00,105.09,105.29,105.05,105.27,12392.0,101.6961,101.8896,101.6574,101.8703,12392.0
2023-01-09 15:20:00,105.28,105.36,105.16,105.16,12300.0,101.88,101.9574,101.7638,101.7638,12300.0
2023-01-09 15:25:00,105.16,105.19,105.11,105.12,11945.0,101.7638,101.7929,101.7155,101.7251,11945.0
2023-01-09 15:30:00,105.12,105.14,104.94,105.1,13300.0,101.7251,101.7445,101.551,101.7058,13300.0
2023-01-09 15:35:00,105.1,105.1,104.98,105.01,12995.0,101.7058,101.7058,101.5897,101.6187,12995.0
2023-01-09 15:40:00,105.01,105.13,104.98,105.12,17386.0,101.6187,101.7348,101.5897,101.7251,17386.0
2023-01-09 15:45:00,105.12,105.14,104.95,105.09,25987.0,101.7251,101.7445,101.5606,101.6961,25987.0
2023-01-09 15:50:00,105.05,105.41,105.01,105.4,90923.0,101.6574,102.0058,101.6187,101.9961,90923.0
2023-01-09 15:55:00,105.38,105.4,105.23,105.23,170416.0,101.9767,101.9961,101.8316,101.8316,170416.0
2023-01-10 09:30:00,105.11,105.39,104.85,105.38,21396.0,101.7155,101.9864,101.4639,101.9767,21396.0
2023-01-10 09:35:00,105.36,105.51,105.36,105.39,1897.0,101.9574,102.1025,101.9574,101.9864,1897.0
2023-01-10 09:40:00,105.46,105.82,105.37,105.77,6306.0,102.0542,102.4025,101.9671,102.3541,6306.0
2023-01-10 09:45:00,105.71,105.84,105.45,105.73,8809.0,102.2961,102.4219,102.0445,102.3154,8809.0
2023-01-10 09:50:00,105.64,106.01,105.46,106.01,4578.0,102.2283,102.5864,102.0542,102.5864,4578.0
2023-01-10 09:55:00,105.97,106.16,105.89,106.02,4397.0,102.5477,102.7316,102.4703,102.5961,4397.0
2023-01-10 10:00:00,106.14,106.14,105.79,105.9,10464.0,102.7122,102.7122,102.3735,102.4799,10464.0
2023-01-10 10:05:00,105.9,106.02,105.85,105.88,2454.0,102.4799,102.5961,102.4316,102.4606,2454.0
2023-01-10 10:10:00,105.84,106.37,105.84,106.27,3698.0,102.4219,102.9348,102.4219,102.838,3698.0
2023-01-10 10:15:00,106.27,106.33,105.96,105.99,5120.0,102.838,102.8961,102.538,102.567,5120.0
2023-01-10 10:20:00,106.0,106.01,105.8,105.94,6291.0,102.5767,102.5864,102.3832,102.5187,6291.0
2023-01-10 10:25:00,105.97,106.11,105.82,105.83,6093.0,102.5477,102.6832,102.4025,102.4122,6093.0
2023-01-10 10:30:00,105.85,105.9,105.59,105.63,9982.0,102.4316,102.4799,102.18,102.2187,9982.0
2023-01-10 10:35:00,105.65,105.77,105.53,105.7,11069.0,102.238,102.3541,102.1219,102.2864,11069.0
2023-01-10 10:40:00,105.7,105.71,105.3,105.3,6439.0,102.2864,102.2961,101.8993,101.8993,6439.0
2023-01-10 10:45:00,105.27,105.5,105.23,105.44,15081.0,101.8703,102.0929,101.8316,102.0348,15081.0
2023-01-10 10:50:00,105.46,105.63,105.43,105.58,7717.0,102.0542,102.2187,102.0251,102.1703,7717.0
2023-01-10 10:55:00,105.63,105.72,105.46,105.64,7927.0,102.2187,102.3058,102.0542,102.2283,7927.0
2023-01-10 11:00:00,105.62,105.85,105.62,105.85,6895.0,102.209,102.4316,102.209,102.4316,6895.0
2023-01-10 11:05:00,105.81,105.81,105.67,105.67,7930.0,102.3929,102.3929,102.2574,102.2574,7930.0
2023-01-10 11:10:00,105.66,105.9,105.65,105.76,4494.0,102.2477,102.4799,102.238,102.3445,4494.0
2023-01-10 11:15:00,105.76,105.93,105.72,105.8,10733.0,102.3445,102.509,102.3058,102.3832,10733.0
2023-01-10 11:20:00,105.83,105.93,105.77,105.78,3166.0,102.4122,102.509,102.3541,102.3638,3166.0
2023-01-10 11:25:00,105.77,105.81,105.6,105.63,9299.0,102.3541,102.3929,102.1896,102.2187,9299.0
2023-01-10 11:30:00,105.65,105.69,105.5,105.54,2370.0,102.238,102.2767,102.0929,102.1316,2370.0
2023-01-10 11:35:00,105.59,105.73,105.53,105.58,3601.0,102.18,102.3154,102.1219,102.1703,3601.0
2023-01-10 11:40:00,105.57,105.57,105.43,105.51,2345.0,102.1606,102.1606,102.0251,102.1025,2345.0
2023-01-10 11:45:00,105.47,105.47,105.3,105.43,3045.0,102.0638,102.0638,101.8993,102.0251,3045.0
2023-01-10 11:50:00,105.47,105.53,105.34,105.4,3926.0,102.0638,102.1219,101.938,101.9961,3926.0
2023-01-10 11:55:00,105.37,105.47,105.35,105.35,4150.0,101.9671,102.0638,101.9477,101.9477,4150.0
2023-01-10 12:00:00,105.33,105.33,105.07,105.19,4834.0,101.9284,101.9284,101.6768,101.7929,4834.0
2023-01-10 12:05:00,105.24,105.31,105.24,105.31,1842.0,101.8413,101.909,101.8413,101.909,1842.0
2023-01-10 12:10:00,105.31,105.41,105.31,105.41,1078.0,101.909,102.0058,101.909,102.0058,1078.0
2023-01-10 12:15:00,105.45,105.45,105.31,105.32,4784.0,102.0445,102.0445,101.909,101.9187,4784.0
2023-01-10 12:20:00,105.33,105.38,105.23,105.37,4204.0,101.9284,101.9767,101.8316,101.9671,4204.0
2023-01-10 12:25:00,105.4,105.4,105.28,105.3,4231.0,101.9961,101.9961,101.88,101.8993,4231.0
2023-01-10 12:30:00,105.34,105.45,105.34,105.45,2525.0,101.938,102.0445,101.938,102.0445,2525.0
2023-01-10 12:35:00,105.49,105.77,105.47,105.74,4843.0,102.0832,102.3541,102.0638,102.3251,4843.0
2023-01-10 12:40:00,105.77,105.79,105.7,105.72,1766.0,102.3541,102.3735,102.2864,102.3058,1766.0
2023-01-10 12:45:00,105.65,105.74,105.65,105.73,4942.0,102.238,102.3251,102.238,102.3154,4942.0
2023-01-10 12:50:00,105.75,105.8,105.7,105.8,2986.0,102.3348,102.3832,102.2864,102.3832,2986.0
2023-01-10 12:55:00,105.8,105.83,105.74,105.75,3287.0,102.3832,102.4122,102.3251,102.3348,3287.0
2023-01-10 13:00:00,105.72,105.89,105.69,105.89,5888.0,102.3058,102.4703,102.2767,102.4703,5888.0
2023-01-10 13:05:00,105.89,105.94,105.85,105.85,1831.0,102.4703,102.5187,102.4316,102.4316,1831.0
2023-01-10 13:10:00,105.89,105.95,105.82,105.95,2455.0,102.4703,102.5283,102.4025,102.5283,2455.0
2023-01-10 13:15:00,105.92,105.95,105.83,105.86,4433.0,102.4993,102.5283,102.4122,102.4412,4433.0
2023-01-10 13:20:00,105.83,105.89,105.81,105.86,2728.0,102.4122,102.4703,102.3929,102.4412,2728.0
2023-01-10 13:25:00,105.88,106.01,105.88,106.01,4766.0,102.4606,102.5864,102.4606,102.5864,4766.0
2023-01-10 13:30:00,105.98,106.06,105.96,106.06,11694.0,102.5574,102.6348,102.538,102.6348,11694.0
2023-01-10 13:35:00,106.06,106.13,106.05,106.11,2498.0,102.6348,102.7025,102.6251,102.6832,2498.0
2023-01-10 13:40:00,106.14,106.16,106.04,106.06,5712.0,102.7122,102.7316,102.6154,102.6348,5712.0
2023-01-10 13:45:00,106.06,106.11,106.03,106.11,2711.0,102.6348,102.6832,102.6058,102.6832,2711.0
2023-01-10 13:50:00,106.13,106.15,105.99,106.04,5025.0,102.7025,102.7219,102.567,102.6154,5025.0
2023-01-10 13:55:00,106.04,106.11,105.94,106.11,14090.0,102.6154,102.6832,102.5187,102.6832,14090.0
2023-01-10 14:00:00,106.13,106.21,106.11,106.15,5430.0,102.7025,102.7799,102.6832,102.7219,5430.0
2023-01-10 14:05:00,106.16,106.18,106.05,106.15,7576.0,102.7316,102.7509,102.6251,102.7219,7576.0
2023-01-10 14:10:00,106.18,106.25,106.12,106.15,7527.0,102.7509,102.8186,102.6928,102.7219,7527.0
2023-01-10 14:15:00,106.18,106.25,106.15,106.22,5140.0,102.7509,102.8186,102.7219,102.7896,5140.0
2023-01-10 14:20:00,106.23,106.26,106.1,106.12,5835.0,102.7993,102.8283,102.6735,102.6928,5835.0
2023-01-10 14:25:00,106.14,106.2,106.08,106.17,22750.0,102.7122,102.7703,102.6541,102.7412,22750.0
2023-01-10 14:30:00,106.21,106.32,106.18,106.31,5905.0,102.7799,102.8864,102.7509,102.8767,5905.0
2023-01-10 14:35:00,106.3,106.33,106.23,106.23,11663.0,102.867,102.8961,102.7993,102.7993,11663.0
2023-01-10 14:40:00,106.25,106.31,106.23,106.29,5559.0,102.8186,102.8767,102.7993,102.8574,5559.0
2023-01-10 14:45:00,106.25,106.33,106.2,106.32,5532.0,102.8186,102.8961,102.7703,102.8864,5532.0
2023-01-10 14:50:00,106.32,106.33,106.15,106.16,5925.0,102.8864,102.8961,102.7219,102.7316,5925.0
2023-01-10 14:55:00,106.18,106.28,106.14,106.15,6227.0,102.7509,102.8477,102.7122,102.7219,6227.0
2023-01-10 15:00:00,106.15,106.16,106.02,106.08,5471.0,102.7219,102.7316,102.5961,102.6541,5471.0
2023-01-10 15:05:00,106.09,106.11,105.98,106.1,21036.0,102.6638,102.6832,102.5574,102.6735,21036.0
2023-01-10 15:10:00,106.09,106.16,106.02,106.16,5541.0,102.6638,102.7316,102.5961,102.7316,5541.0
2023-01-10 15:15:00,106.2,106.28,106.18,106.23,5041.0,102.7703,102.8477,102.7509,102.7993,5041.0
2023-01-10 15:20:00,106.26,106.27,106.2,106.23,4989.0,102.8283,102.838,102.7703,102.7993,4989.0
2023-01-10 15:25:00,106.24,106.3,106.23,106.26,6305.0,102.809,102.867,102.7993,102.8283,6305.0
2023-01-10 15:30:00,106.26,106.26,106.17,106.24,8231.0,102.8283,102.8283,102.7412,102.809,8231.0
2023-01-10 15:35:00,106.23,106.42,106.22,106.42,27730.0,102.7993,102.9832,102.7896,102.9832,27730.0
2023-01-10 15:40:00,106.42,106.46,106.34,106.46,19768.0,102.9832,103.0219,102.9057,103.0219,19768.0
2023-01-10 15:45:00,106.45,106.61,106.43,106.51,29345.0,103.0122,103.167,102.9928,103.0702,29345.0
2023-01-10 15:50:00,106.52,106.69,106.5,106.64,56557.0,103.0799,103.2444,103.0606,103.1961,56557.0
2023-01-10 15:55:00,106.64,106.85,106.63,106.69,142721.0,103.1961,103.3993,103.1864,103.2444,142721.0
2023-01-11 09:30:00,107.27,107.45,106.89,107.27,34869.0,103.8057,103.9799,103.438,103.8057,34869.0
2023-01-11 09:35:00,107.22,107.57,107.22,107.52,6455.0,103.7573,104.096,103.7573,104.0476,6455.0
2023-01-11 09:40:00,107.42,107.54,107.4,107.52,10886.0,103.9509,104.067,103.9315,104.0476,10886.0
2023-01-11 09:45:00,107.53,107.81,107.49,107.52,24490.0,104.0573,104.3283,104.0186,104.0476,24490.0
2023-01-11 09:50:00,107.3,107.39,107.14,107.26,8139.0,103.8347,103.9218,103.6799,103.796,8139.0
2023-01-11 09:55:00,107.29,107.36,107.19,107.31,9972.0,103.8251,103.8928,103.7283,103.8444,9972.0
2023-01-11 10:00:00,107.28,107.41,107.03,107.33,13884.0,103.8154,103.9412,103.5735,103.8638,13884.0
2023-01-11 10:05:00,107.41,107.6,107.36,107.4,9176.0,103.9412,104.125,103.8928,103.9315,9176.0
2023-01-11 10:10:00,107.4,107.5,107.34,107.41,18311.0,103.9315,104.0283,103.8734,103.9412,18311.0
2023-01-11 10:15:00,107.4,107.42,107.23,107.35,15922.0,103.9315,103.9509,103.767,103.8831,15922.0
2023-01-11 10:20:00,107.36,107.45,107.13,107.21,19124.0,103.8928,103.9799,103.6702,103.7476,19124.0
2023-01-11 10:25:00,107.21,107.34,107.14,107.32,10612.0,103.7476,103.8734,103.6799,103.8541,10612.0
2023-01-11 10:30:00,107.31,107.38,107.22,107.24,14626.0,103.8444,103.9122,103.7573,103.7767,14626.0
2023-01-11 10:35:00,107.19,107.5,107.16,107.47,20893.0,103.7283,104.0283,103.6993,103.9992,20893.0
2023-01-11 10:40:00,107.44,107.63,107.43,107.61,10192.0,103.9702,104.1541,103.9605,104.1347,10192.0
2023-01-11 10:45:00,107.63,107.79,107.63,107.77,9775.0,104.1541,104.3089,104.1541,104.2896,9775.0
2023-01-11 10:50:00,107.77,107.78,107.21,107.37,33532.0,104.2896,104.2992,103.7476,103.9025,33532.0
2023-01-11 10:55:00,107.37,107.59,107.35,107.59,13780.0,103.9025,104.1154,103.8831,104.1154,13780.0
2023-01-11 11:00:00,107.62,107.64,107.46,107.46,8756.0,104.1444,104.1638,103.9896,103.9896,8756.0
2023-01-11 11:05:00,107.5,107.5,107.34,107.4,4517.0,104.0283,104.0283,103.8734,103.9315,4517.0
2023-01-11 11:10:00,107.42,107.63,107.42,107.63,15189.0,103.9509,104.1541,103.9509,104.1541,15189.0
2023-01-11 11:15:00,107.63,107.73,107.63,107.69,7300.0,104.1541,104.2508,104.1541,104.2121,7300.0
2023-01-11 11:20:00,107.67,108.06,107.66,108.04,10006.0,104.1928,104.5702,104.1831,104.5508,10006.0
2023-01-11 11:25:00,108.05,108.25,107.98,108.25,11107.0,104.5605,104.7541,104.4928,104.7541,11107.0
2023-01-11 11:30:00,108.23,108.26,108.07,108.23,23751.0,104.7347,104.7637,104.5799,104.7347,23751.0
2023-01-11 11:35:00,108.23,108.24,107.8,107.9,20233.0,104.7347,104.7444,104.3186,104.4154,20233.0
2023-01-11 11:40:00,107.87,108.17,107.86,108.17,10814.0,104.3863,104.6766,104.3767,104.6766,10814.0
2023-01-11 11:45:00,108.19,108.2,108.11,108.17,15450.0,104.696,104.7057,104.6186,104.6766,15450.0
2023-01-11 11:50:00,108.16,108.16,107.92,108.02,7644.0,104.667,104.667,104.4347,104.5315,7644.0
2023-01-11 11:55:00,108.0,108.09,107.96,108.02,6251.0,104.5121,104.5992,104.4734,104.5315,6251.0
2023-01-11 12:00:00,108.04,108.07,107.9,107.92,4110.0,104.5508,104.5799,104.4154,104.4347,4110.0
2023-01-11 12:05:00,107.92,107.94,107.77,107.8,32852.0,104.4347,104.4541,104.2896,104.3186,32852.0
2023-01-11 12:10:00,107.78,107.91,107.72,107.88,9414.0,104.2992,104.425,104.2412,104.396,9414.0
2023-01-11 12:15:00,107.86,107.94,107.83,107.85,5492.0,104.3767,104.4541,104.3476,104.367,5492.0
2023-01-11 12:20:00,107.84,107.99,107.83,107.85,6745.0,104.3573,104.5025,104.3476,104.367,6745.0
2023-01-11 12:25:00,107.83,107.91,107.82,107.83,5885.0,104.3476,104.425,104.3379,104.3476,5885.0
2023-01-11 12:30:00,107.84,107.85,107.71,107.72,11477.0,104.3573,104.367,104.2315,104.2412,11477.0
2023-01-11 12:35:00,107.7,107.71,107.6,107.67,4408.0,104.2218,104.2315,104.125,104.1928,4408.0
2023-01-11 12:40:00,107.69,107.69,107.56,107.59,2249.0,104.2121,104.2121,104.0863,104.1154,2249.0
2023-01-11 12:45:00,107.58,107.62,107.52,107.59,3901.0,104.1057,104.1444,104.0476,104.1154,3901.0
2023-01-11 12:50:00,107.6,107.62,107.58,107.6,2301.0,104.125,104.1444,104.1057,104.125,2301.0
2023-01-11 12:55:00,107.61,107.7,107.6,107.66,5767.0,104.1347,104.2218,104.125,104.1831,5767.0
2023-01-11 13:00:00,107.65,107.85,107.65,107.83,4626.0,104.1734,104.367,104.1734,104.3476,4626.0
2023-01-11 13:05:00,107.81,107.81,107.72,107.78,4025.0,104.3283,104.3283,104.2412,104.2992,4025.0
2023-01-11 13:10:00,107.8,107.88,107.77,107.87,6106.0,104.3186,104.396,104.2896,104.3863,6106.0
2023-01-11 13:15:00,107.8,107.8,107.61,107.73,4072.0,104.3186,104.3186,104.1347,104.2508,4072.0
2023-01-11 13:20:00,107.71,107.71,107.66,107.7,1695.0,104.2315,104.2315,104.1831,104.2218,1695.0
2023-01-11 13:25:00,107.74,107.83,107.67,107.78,4410.0,104.2605,104.3476,104.1928,104.2992,4410.0
2023-01-11 13:30:00,107.78,107.83,107.75,107.81,5136.0,104.2992,104.3476,104.2702,104.3283,5136.0
2023-01-11 13:35:00,107.81,107.88,107.77,107.85,13086.0,104.3283,104.396,104.2896,104.367,13086.0
2023-01-11 13:40:00,107.85,107.97,107.85,107.87,9753.0,104.367,104.4831,104.367,104.3863,9753.0
2023-01-11 13:45:00,107.89,108.25,107.87,108.17,26364.0,104.4057,104.7541,104.3863,104.6766,26364.0
2023-01-11 13:50:00,108.17,108.22,108.06,108.11,13594.0,104.6766,104.725,104.5702,104.6186,13594.0
2023-01-11 13:55:00,108.11,108.44,108.11,108.41,20976.0,104.6186,104.9379,104.6186,104.9089,20976.0
2023-01-11 14:00:00,108.43,108.5,108.28,108.29,12831.0,104.9282,104.996,104.7831,104.7928,12831.0
2023-01-11 14:05:00,108.29,108.29,108.18,108.27,7525.0,104.7928,104.7928,104.6863,104.7734,7525.0
2023-01-11 14:10:00,108.26,108.27,108.09,108.11,11726.0,104.7637,104.7734,104.5992,104.6186,11726.0
2023-01-11 14:15:00,108.11,108.35,108.09,108.32,31739.0,104.6186,104.8508,104.5992,104.8218,31739.0
2023-01-11 14:20:00,108.27,108.54,108.25,108.48,28921.0,104.7734,105.0347,104.7541,104.9766,28921.0
2023-01-11 14:25:00,108.49,108.56,108.45,108.54,14799.0,104.9863,105.054,104.9476,105.0347,14799.0
2023-01-11 14:30:00,108.55,108.55,108.39,108.48,12275.0,105.0444,105.0444,104.8895,104.9766,12275.0
2023-01-11 14:35:00,108.48,108.59,108.41,108.59,10781.0,104.9766,105.0831,104.9089,105.0831,10781.0
2023-01-11 14:40:00,108.58,108.73,108.56,108.7,9686.0,105.0734,105.2186,105.054,105.1895,9686.0
2023-01-11 14:45:00,108.7,108.7,108.55,108.57,15639.0,105.1895,105.1895,105.0444,105.0637,15639.0
2023-01-11 14:50:00,108.57,108.63,108.54,108.59,12912.0,105.0637,105.1218,105.0347,105.0831,12912.0
2023-01-11 14:55:00,108.59,108.73,108.55,108.72,18863.0,105.0831,105.2186,105.0444,105.2089,18863.0
2023-01-11 15:00:00,108.71,108.76,108.67,108.71,13460.0,105.1992,105.2476,105.1605,105.1992,13460.0
2023-01-11 15:05:00,108.73,108.91,108.68,108.86,38725.0,105.2186,105.3927,105.1702,105.3444,38725.0
2023-01-11 15:10:00,108.85,108.96,108.83,108.92,31726.0,105.3347,105.4411,105.3153,105.4024,31726.0
2023-01-11 15:15:00,108.9,109.05,108.87,109.03,45403.0,105.3831,105.5282,105.354,105.5089,45403.0
2023-01-11 15:20:00,109.04,109.07,108.82,108.88,34219.0,105.5185,105.5476,105.3056,105.3637,34219.0
2023-01-11 15:25:00,108.89,108.98,108.83,108.89,46226.0,105.3734,105.4605,105.3153,105.3734,46226.0
2023-01-11 15:30:00,108.89,108.98,108.82,108.93,63707.0,105.3734,105.4605,105.3056,105.4121,63707.0
2023-01-11 15:35:00,108.92,108.95,108.75,108.85,65393.0,105.4024,105.4314,105.2379,105.3347,65393.0
2023-01-11 15:40:00,108.82,108.95,108.6,108.94,49519.0,105.3056,105.4314,105.0928,105.4218,49519.0
2023-01-11 15:45:00,108.94,108.98,108.58,108.73,63260.0,105.4218,105.4605,105.0734,105.2186,63260.0
2023-01-11 15:50:00,108.69,108.77,108.57,108.63,52359.0,105.1798,105.2573,105.0637,105.1218,52359.0
2023-01-11 15:55:00,108.64,108.78,108.57,108.69,172758.0,105.1315,105.2669,105.0637,105.1798,172758.0
2023-01-12 09:30:00,109.0,109.0,108.45,108.61,55660.0,105.4798,105.4798,104.9476,105.1024,55660.0
2023-01-12 09:35:00,108.56,108.96,108.36,108.5,18603.0,105.054,105.4411,104.8605,104.996,18603.0
2023-01-12 09:40:00,108.47,108.48,108.15,108.22,15309.0,104.967,104.9766,104.6573,104.725,15309.0
2023-01-12 09:45:00,108.24,108.29,108.01,108.01,21604.0,104.7444,104.7928,104.5218,104.5218,21604.0
2023-01-12 09:50:00,108.08,108.17,107.72,107.86,27782.0,104.5895,104.6766,104.2412,104.3767,27782.0
2023-01-12 09:55:00,107.79,107.99,107.74,107.93,75140.0,104.3089,104.5025,104.2605,104.4444,75140.0
2023-01-12 10:00:00,107.96,108.12,107.91,108.06,20121.0,104.4734,104.6283,104.425,104.5702,20121.0
2023-01-12 10:05:00,108.06,108.24,107.85,108.13,24431.0,104.5702,104.7444,104.367,104.6379,24431.0
2023-01-12 10:10:00,108.17,108.85,108.17,108.75,17949.0,104.6766,105.3347,104.6766,105.2379,17949.0
2023-01-12 10:15:00,108.7,108.89,108.7,108.77,15186.0,105.1895,105.3734,105.1895,105.2573,15186.0
2023-01-12 10:20:00,108.74,109.17,108.74,109.17,16042.0,105.2282,105.6443,105.2282,105.6443,16042.0
2023-01-12 10:25:00,109.2,109.3,108.93,108.97,6638.0,105.6734,105.7701,105.4121,105.4508,6638.0
2023-01-12 10:30:00,108.93,109.1,108.75,109.1,11520.0,105.4121,105.5766,105.2379,105.5766,11520.0
2023-01-12 10:35:00,109.14,109.44,109.14,109.32,13290.0,105.6153,105.9056,105.6153,105.7895,13290.0
2023-01-12 10:40:00,109.37,109.39,108.89,108.89,6984.0,105.8379,105.8572,105.3734,105.3734,6984.0
2023-01-12 10:45:00,108.95,109.25,108.84,109.25,5621.0,105.4314,105.7218,105.325,105.7218,5621.0
2023-01-12 10:50:00,109.25,109.43,109.15,109.37,21966.0,105.7218,105.8959,105.625,105.8379,21966.0
2023-01-12 10:55:00,109.44,109.59,109.35,109.38,9731.0,105.9056,106.0508,105.8185,105.8476,9731.0
2023-01-12 11:00:00,109.34,109.34,109.03,109.15,5921.0,105.8089,105.8089,105.5089,105.625,5921.0
2023-01-12 11:05:00,109.19,109.31,108.82,108.82,10686.0,105.6637,105.7798,105.3056,105.3056,10686.0
2023-01-12 11:10:00,108.87,108.89,108.58,108.71,10378.0,105.354,105.3734,105.0734,105.1992,10378.0
2023-01-12 11:15:00,108.71,108.82,108.44,108.44,7149.0,105.1992,105.3056,104.9379,104.9379,7149.0
2023-01-12 11:20:00,108.47,108.56,108.25,108.26,12935.0,104.967,105.054,104.7541,104.7637,12935.0
2023-01-12 11:25:00,108.27,108.31,108.03,108.04,18325.0,104.7734,104.8121,104.5412,104.5508,18325.0
2023-01-12 11:30:00,108.04,108.08,107.79,107.86,13978.0,104.5508,104.5895,104.3089,104.3767,13978.0
2023-01-12 11:35:00,107.87,108.16,107.87,108.13,17623.0,104.3863,104.667,104.3863,104.6379,17623.0
2023-01-12 11:40:00,108.17,108.26,108.17,108.23,3871.0,104.6766,104.7637,104.6766,104.7347,3871.0
2023-01-12 11:45:00,108.23,108.36,108.21,108.28,9596.0,104.7347,104.8605,104.7153,104.7831,9596.0
2023-01-12 11:50:00,108.28,108.32,108.18,108.22,19226.0,104.7831,104.8218,104.6863,104.725,19226.0
2023-01-12 11:55:00,108.23,108.23,107.95,107.97,63735.0,104.7347,104.7347,104.4637,104.4831,63735.0
2023-01-12 12:00:00,108.0,108.0,107.8,107.92,20533.0,104.5121,104.5121,104.3186,104.4347,20533.0
2023-01-12 12:05:00,107.93,108.34,107.9,108.31,7492.0,104.4444,104.8411,104.4154,104.8121,7492.0
2023-01-12 12:10:00,108.27,108.34,108.22,108.32,10148.0,104.7734,104.8411,104.725,104.8218,10148.0
2023-01-12 12:15:00,108.28,108.45,108.27,108.39,8985.0,104.7831,104.9476,104.7734,104.8895,8985.0
2023-01-12 12:20:00,108.39,108.43,108.27,108.31,15110.0,104.8895,104.9282,104.7734,104.8121,15110.0
2023-01-12 12:25:00,108.31,108.44,108.3,108.44,3180.0,104.8121,104.9379,104.8024,104.9379,3180.0
2023-01-12 12:30:00,108.45,108.46,108.27,108.31,6938.0,104.9476,104.9573,104.7734,104.8121,6938.0
2023-01-12 12:35:00,108.31,108.49,108.31,108.39,5892.0,104.8121,104.9863,104.8121,104.8895,5892.0
2023-01-12 12:40:00,108.38,108.44,108.37,108.41,1501.0,104.8799,104.9379,104.8702,104.9089,1501.0
2023-01-12 12:45:00,108.41,108.49,108.39,108.39,1957.0,104.9089,104.9863,104.8895,104.8895,1957.0
2023-01-12 12:50:00,108.39,108.57,108.38,108.46,4495.0,104.8895,105.0637,104.8799,104.9573,4495.0
2023-01-12 12:55:00,108.49,108.49,108.25,108.28,6876.0,104.9863,104.9863,104.7541,104.7831,6876.0
2023-01-12 13:00:00,108.3,108.43,108.26,108.35,13044.0,104.8024,104.9282,104.7637,104.8508,13044.0
2023-01-12 13:05:00,108.31,108.49,108.31,108.44,5877.0,104.8121,104.9863,104.8121,104.9379,5877.0
2023-01-12 13:10:00,108.42,108.54,108.35,108.5,3246.0,104.9186,105.0347,104.8508,104.996,3246.0
2023-01-12 13:15:00,108.54,108.59,108.47,108.5,4343.0,105.0347,105.0831,104.967,104.996,4343.0
2023-01-12 13:20:00,108.45,108.53,108.41,108.42,2051.0,104.9476,105.025,104.9089,104.9186,2051.0
2023-01-12 13:25:00,108.42,108.43,108.17,108.26,20148.0,104.9186,104.9282,104.6766,104.7637,20148.0
2023-01-12 13:30:00,108.27,108.37,108.13,108.29,6190.0,104.7734,104.8702,104.6379,104.7928,6190.0
2023-01-12 13:35:00,108.27,108.47,108.25,108.44,7957.0,104.7734,104.967,104.7541,104.9379,7957.0
2023-01-12 13:40:00,108.44,108.5,108.36,108.42,6747.0,104.9379,104.996,104.8605,104.9186,6747.0
2023-01-12 13:45:00,108.41,108.68,108.37,108.67,15788.0,104.9089,105.1702,104.8702,105.1605,15788.0
2023-01-12 13:50:00,108.67,108.78,108.61,108.78,15540.0,105.1605,105.2669,105.1024,105.2669,15540.0
2023-01-12 13:55:00,108.69,108.75,108.68,108.7,4238.0,105.1798,105.2379,105.1702,105.1895,4238.0
2023-01-12 14:00:00,108.67,108.76,108.46,108.5,14066.0,105.1605,105.2476,104.9573,104.996,14066.0
2023-01-12 14:05:00,108.53,108.64,108.42,108.57,17676.0,105.025,105.1315,104.9186,105.0637,17676.0
2023-01-12 14:10:00,108.6,108.94,108.59,108.92,11595.0,105.0928,105.4218,105.0831,105.4024,11595.0
2023-01-12 14:15:00,108.89,108.92,108.63,108.69,7700.0,105.3734,105.4024,105.1218,105.1798,7700.0
2023-01-12 14:20:00,108.72,108.75,108.59,108.66,20878.0,105.2089,105.2379,105.0831,105.1508,20878.0
2023-01-12 14:25:00,108.66,108.69,108.56,108.58,15833.0,105.1508,105.1798,105.054,105.0734,15833.0
2023-01-12 14:30:00,108.55,108.62,108.51,108.57,21017.0,105.0444,105.1121,105.0057,105.0637,21017.0
2023-01-12 14:35:00,108.57,108.75,108.56,108.72,25822.0,105.0637,105.2379,105.054,105.2089,25822.0
2023-01-12 14:40:00,108.72,108.83,108.68,108.79,8790.0,105.2089,105.3153,105.1702,105.2766,8790.0
2023-01-12 14:45:00,108.79,108.92,108.78,108.89,18096.0,105.2766,105.4024,105.2669,105.3734,18096.0
2023-01-12 14:50:00,108.89,108.89,108.68,108.69,13717.0,105.3734,105.3734,105.1702,105.1798,13717.0
2023-01-12 14:55:00,108.69,108.94,108.6,108.89,28390.0,105.1798,105.4218,105.0928,105.3734,28390.0
2023-01-12 15:00:00,108.91,108.93,108.8,108.81,11357.0,105.3927,105.4121,105.2863,105.296,11357.0
2023-01-12 15:05:00,108.79,108.8,108.55,108.62,13054.0,105.2766,105.2863,105.0444,105.1121,13054.0
2023-01-12 15:10:00,108.62,108.65,108.54,108.64,11357.0,105.1121,105.1411,105.0347,105.1315,11357.0
2023-01-12 15:15:00,108.65,108.7,108.56,108.59,12836.0,105.1411,105.1895,105.054,105.0831,12836.0
2023-01-12 15:20:00,108.59,108.8,108.56,108.73,13518.0,105.0831,105.2863,105.054,105.2186,13518.0
2023-01-12 15:25:00,108.73,108.88,108.71,108.81,10254.0,105.2186,105.3637,105.1992,105.296,10254.0
2023-01-12 15:30:00,108.81,108.86,108.71,108.73,35119.0,105.296,105.3444,105.1992,105.2186,35119.0
2023-01-12 15:35:00,108.72,108.75,108.61,108.75,19230.0,105.2089,105.2379,105.1024,105.2379,19230.0
2023-01-12 15:40:00,108.73,108.79,108.62,108.69,23189.0,105.2186,105.2766,105.1121,105.1798,23189.0
2023-01-12 15:45:00,108.68,108.7,108.53,108.57,30916.0,105.1702,105.1895,105.025,105.0637,30916.0
2023-01-12 15:50:00,108.57,108.87,108.57,108.86,50193.0,105.0637,105.354,105.0637,105.3444,50193.0
2023-01-12 15:55:00,108.87,109.12,108.87,109.02,164071.0,105.354,105.596,105.354,105.4992,164071.0
2023-01-13 09:30:00,108.09,108.25,107.72,108.0,30393.0,104.5992,104.7541,104.2412,104.5121,30393.0
2023-01-13 09:35:00,107.95,108.1,107.67,107.86,9287.0,104.4637,104.6089,104.1928,104.3767,9287.0
2023-01-13 09:40:00,107.82,107.99,107.74,107.88,11879.0,104.3379,104.5025,104.2605,104.396,11879.0
2023-01-13 09:45:00,107.88,108.26,107.86,108.03,7126.0,104.396,104.7637,104.3767,104.5412,7126.0
2023-01-13 09:50:00,107.97,108.15,107.93,107.95,8557.0,104.4831,104.6573,104.4444,104.4637,8557.0
2023-01-13 09:55:00,107.94,108.0,107.75,107.75,3488.0,104.4541,104.5121,104.2702,104.2702,3488.0
2023-01-13 10:00:00,107.73,108.08,107.69,107.86,11086.0,104.2508,104.5895,104.2121,104.3767,11086.0
2023-01-13 10:05:00,107.79,107.88,107.66,107.7,7911.0,104.3089,104.396,104.1831,104.2218,7911.0
2023-01-13 10:10:00,107.72,107.95,107.71,107.74,8026.0,104.2412,104.4637,104.2315,104.2605,8026.0
2023-01-13 10:15:00,107.76,107.9,107.73,107.79,17266.0,104.2799,104.4154,104.2508,104.3089,17266.0
2023-01-13 10:20:00,107.8,107.92,107.62,107.87,18592.0,104.3186,104.4347,104.1444,104.3863,18592.0
2023-01-13 10:25:00,107.83,107.91,107.76,107.85,15717.0,104.3476,104.425,104.2799,104.367,15717.0
2023-01-13 10:30:00,107.81,107.88,107.38,107.38,5034.0,104.3283,104.396,103.9122,103.9122,5034.0
2023-01-13 10:35:00,107.34,107.61,107.33,107.56,11189.0,103.8734,104.1347,103.8638,104.0863,11189.0
2023-01-13 10:40:00,107.52,107.69,107.36,107.36,16467.0,104.0476,104.2121,103.8928,103.8928,16467.0
2023-01-13 10:45:00,107.37,107.5,107.16,107.26,12962.0,103.9025,104.0283,103.6993,103.796,12962.0
2023-01-13 10:50:00,107.26,107.27,106.93,106.93,10301.0,103.796,103.8057,103.4767,103.4767,10301.0
2023-01-13 10:55:00,106.98,107.0,106.73,106.86,16231.0,103.5251,103.5444,103.2831,103.4089,16231.0
2023-01-13 11:00:00,106.87,106.91,106.74,106.74,12013.0,103.4186,103.4573,103.2928,103.2928,12013.0
2023-01-13 11:05:00,106.74,106.76,106.51,106.52,9105.0,103.2928,103.3122,103.0702,103.0799,9105.0
2023-01-13 11:10:00,106.51,106.61,106.39,106.41,9172.0,103.0702,103.167,102.9541,102.9735,9172.0
2023-01-13 11:15:00,106.43,106.8,106.38,106.75,21665.0,102.9928,103.3509,102.9444,103.3025,21665.0
2023-01-13 11:20:00,106.75,106.91,106.73,106.77,19558.0,103.3025,103.4573,103.2831,103.3219,19558.0
2023-01-13 11:25:00,106.79,106.83,106.73,106.77,5563.0,103.3412,103.3799,103.2831,103.3219,5563.0
2023-01-13 11:30:00,106.77,106.8,106.69,106.8,4226.0,103.3219,103.3509,103.2444,103.3509,4226.0
2023-01-13 11:35:00,106.8,106.82,106.59,106.59,15461.0,103.3509,103.3702,103.1477,103.1477,15461.0
2023-01-13 11:40:00,106.58,106.78,106.5,106.78,11208.0,103.138,103.3315,103.0606,103.3315,11208.0
2023-01-13 11:45:00,106.76,106.76,106.6,106.62,4481.0,103.3122,103.3122,103.1573,103.1767,4481.0
2023-01-13 11:50:00,106.62,106.79,106.61,106.77,16332.0,103.1767,103.3412,103.167,103.3219,16332.0
2023-01-13 11:55:00,106.77,106.79,106.56,106.64,5439.0,103.3219,103.3412,103.1186,103.1961,5439.0
2023-01-13 12:00:00,106.63,106.72,106.63,106.66,1646.0,103.1864,103.2735,103.1864,103.2154,1646.0
2023-01-13 12:05:00,106.71,106.8,106.61,106.72,10253.0,103.2638,103.3509,103.167,103.2735,10253.0
2023-01-13 12:10:00,106.75,106.78,106.67,106.77,5612.0,103.3025,103.3315,103.2251,103.3219,5612.0
2023-01-13 12:15:00,106.77,106.86,106.72,106.77,7305.0,103.3219,103.4089,103.2735,103.3219,7305.0
2023-01-13 12:20:00,106.78,106.85,106.76,106.77,8228.0,103.3315,103.3993,103.3122,103.3219,8228.0
2023-01-13 12:25:00,106.78,106.97,106.78,106.89,8008.0,103.3315,103.5154,103.3315,103.438,8008.0
2023-01-13 12:30:00,106.87,106.87,106.63,106.64,8799.0,103.4186,103.4186,103.1864,103.1961,8799.0
2023-01-13 12:35:00,106.67,106.7,106.55,106.55,4110.0,103.2251,103.2541,103.109,103.109,4110.0
2023-01-13 12:40:00,106.56,106.63,106.55,106.63,5577.0,103.1186,103.1864,103.109,103.1864,5577.0
2023-01-13 12:45:00,106.65,106.66,106.59,106.59,4076.0,103.2057,103.2154,103.1477,103.1477,4076.0
2023-01-13 12:50:00,106.6,106.62,106.55,106.57,6976.0,103.1573,103.1767,103.109,103.1283,6976.0
2023-01-13 12:55:00,106.58,106.82,106.55,106.8,14519.0,103.138,103.3702,103.109,103.3509,14519.0
2023-01-13 13:00:00,106.8,107.0,106.79,106.9,7673.0,103.3509,103.5444,103.3412,103.4477,7673.0
2023-01-13 13:05:00,106.9,106.94,106.85,106.93,5201.0,103.4477,103.4864,103.3993,103.4767,5201.0
2023-01-13 13:10:00,106.95,107.11,106.9,107.04,5216.0,103.496,103.6509,103.4477,103.5831,5216.0
2023-01-13 13:15:00,107.01,107.01,106.84,106.91,7177.0,103.5541,103.5541,103.3896,103.4573,7177.0
2023-01-13 13:20:00,106.91,107.06,106.89,106.91,18847.0,103.4573,103.6025,103.438,103.4573,18847.0
2023-01-13 13:25:00,106.93,106.94,106.83,106.93,3521.0,103.4767,103.4864,103.3799,103.4767,3521.0
2023-01-13 13:30:00,106.98,107.14,106.96,107.14,2886.0,103.5251,103.6799,103.5057,103.6799,2886.0
2023-01-13 13:35:00,107.15,107.26,107.14,107.25,3725.0,103.6896,103.796,103.6799,103.7864,3725.0
2023-01-13 13:40:00,107.25,107.46,107.24,107.46,2922.0,103.7864,103.9896,103.7767,103.9896,2922.0
2023-01-13 13:45:00,107.47,107.63,107.45,107.63,9811.0,103.9992,104.1541,103.9799,104.1541,9811.0
2023-01-13 13:50:00,107.62,107.69,107.46,107.46,5801.0,104.1444,104.2121,103.9896,103.9896,5801.0
2023-01-13 13:55:00,107.49,107.65,107.47,107.6,4840.0,104.0186,104.1734,103.9992,104.125,4840.0
2023-01-13 14:00:00,107.59,107.65,107.52,107.56,6570.0,104.1154,104.1734,104.0476,104.0863,6570.0
2023-01-13 14:05:00,107.56,107.63,107.56,107.62,6027.0,104.0863,104.1541,104.0863,104.1444,6027.0
2023-01-13 14:10:00,107.62,107.66,107.54,107.61,25246.0,104.1444,104.1831,104.067,104.1347,25246.0
2023-01-13 14:15:00,107.65,107.74,107.62,107.63,4773.0,104.1734,104.2605,104.1444,104.1541,4773.0
2023-01-13 14:20:00,107.6,107.6,107.35,107.51,21779.0,104.125,104.125,103.8831,104.038,21779.0
2023-01-13 14:25:00,107.5,107.57,107.39,107.52,14042.0,104.0283,104.096,103.9218,104.0476,14042.0
2023-01-13 14:30:00,107.48,107.66,107.41,107.48,17548.0,104.0089,104.1831,103.9412,104.0089,17548.0
2023-01-13 14:35:00,107.46,107.55,107.44,107.54,7640.0,103.9896,104.0767,103.9702,104.067,7640.0
2023-01-13 14:40:00,107.54,107.54,107.37,107.42,5603.0,104.067,104.067,103.9025,103.9509,5603.0
2023-01-13 14:45:00,107.43,107.58,107.43,107.51,6156.0,103.9605,104.1057,103.9605,104.038,6156.0
2023-01-13 14:50:00,107.48,107.49,107.3,107.34,10432.0,104.0089,104.0186,103.8347,103.8734,10432.0
2023-01-13 14:55:00,107.34,107.56,107.34,107.54,4855.0,103.8734,104.0863,103.8734,104.067,4855.0
2023-01-13 15:00:00,107.54,107.58,107.4,107.46,9159.0,104.067,104.1057,103.9315,103.9896,9159.0
2023-01-13 15:05:00,107.45,107.59,107.45,107.56,5035.0,103.9799,104.1154,103.9799,104.0863,5035.0
2023-01-13 15:10:00,107.57,107.63,107.37,107.4,10067.0,104.096,104.1541,103.9025,103.9315,10067.0
2023-01-13 15:15:00,107.38,107.5,107.29,107.5,11137.0,103.9122,104.0283,103.8251,104.0283,11137.0
2023-01-13 15:20:00,107.48,107.52,107.41,107.48,14728.0,104.0089,104.0476,103.9412,104.0089,14728.0
2023-01-13 15:25:00,107.48,107.59,107.48,107.59,14093.0,104.0089,104.1154,104.0089,104.1154,14093.0
2023-01-13 15:30:00,107.59,107.69,107.55,107.66,9891.0,104.1154,104.2121,104.0767,104.1831,9891.0
2023-01-13 15:35:00,107.67,107.84,107.66,107.84,14539.0,104.1928,104.3573,104.1831,104.3573,14539.0
2023-01-13 15:40:00,107.84,107.9,107.78,107.86,15437.0,104.3573,104.4154,104.2992,104.3767,15437.0
2023-01-13 15:45:00,107.85,107.86,107.69,107.76,24316.0,104.367,104.3767,104.2121,104.2799,24316.0
2023-01-13 15:50:00,107.74,107.77,107.58,107.73,44174.0,104.2605,104.2896,104.1057,104.2508,44174.0
2023-01-13 15:55:00,107.73,107.77,107.56,107.61,89894.0,104.2508,104.2896,104.0863,104.1347,89894.0
2023-01-17 09:30:00,107.45,107.76,106.96,107.04,57667.0,103.9799,104.2799,103.5057,103.5831,57667.0
2023-01-17 09:35:00,107.04,107.48,107.04,107.47,9517.0,103.5831,104.0089,103.5831,103.9992,9517.0
2023-01-17 09:40:00,107.47,107.77,107.4,107.76,8052.0,103.9992,104.2896,103.9315,104.2799,8052.0
2023-01-17 09:45:00,107.8,107.99,107.76,107.99,12039.0,104.3186,104.5025,104.2799,104.5025,12039.0
2023-01-17 09:50:00,107.99,108.07,107.89,107.93,21240.0,104.5025,104.5799,104.4057,104.4444,21240.0
2023-01-17 09:55:00,107.95,107.96,107.47,107.47,6932.0,104.4637,104.4734,103.9992,103.9992,6932.0
2023-01-17 10:00:00,107.6,107.76,107.36,107.38,30295.0,104.125,104.2799,103.8928,103.9122,30295.0
2023-01-17 10:05:00,107.39,107.45,107.16,107.17,7697.0,103.9218,103.9799,103.6993,103.7089,7697.0
2023-01-17 10:10:00,107.14,107.47,107.13,107.41,9769.0,103.6799,103.9992,103.6702,103.9412,9769.0
2023-01-17 10:15:00,107.42,107.53,107.24,107.3,11673.0,103.9509,104.0573,103.7767,103.8347,11673.0
2023-01-17 10:20:00,107.33,107.33,107.1,107.1,19140.0,103.8638,103.8638,103.6412,103.6412,19140.0
2023-01-17 10:25:00,107.07,107.44,107.03,107.37,24078.0,103.6122,103.9702,103.5735,103.9025,24078.0
2023-01-17 10:30:00,107.39,107.57,107.38,107.56,6799.0,103.9218,104.096,103.9122,104.0863,6799.0
2023-01-17 10:35:00,107.56,107.67,107.48,107.48,11123.0,104.0863,104.1928,104.0089,104.0089,11123.0
2023-01-17 10:40:00,107.5,107.52,107.26,107.52,24691.0,104.0283,104.0476,103.796,104.0476,24691.0
2023-01-17 10:45:00,107.53,107.53,107.44,107.46,11833.0,104.0573,104.0573,103.9702,103.9896,11833.0
2023-01-17 10:50:00,107.45,107.55,107.36,107.44,12924.0,103.9799,104.0767,103.8928,103.9702,12924.0
2023-01-17 10:55:00,107.45,107.82,107.42,107.76,9842.0,103.9799,104.3379,103.9509,104.2799,9842.0
2023-01-17 11:00:00,107.74,107.76,107.62,107.7,11174.0,104.2605,104.2799,104.1444,104.2218,11174.0
2023-01-17 11:05:00,107.68,107.73,107.37,107.46,14376.0,104.2025,104.2508,103.9025,103.9896,14376.0
2023-01-17 11:10:00,107.46,107.68,107.34,107.67,14661.0,103.9896,104.2025,103.8734,104.1928,14661.0
2023-01-17 11:15:00,107.66,107.87,107.6,107.87,6459.0,104.1831,104.3863,104.125,104.3863,6459.0
2023-01-17 11:20:00,107.87,107.87,107.69,107.7,10778.0,104.3863,104.3863,104.2121,104.2218,10778.0
2023-01-17 11:25:00,107.7,107.88,107.7,107.79,8526.0,104.2218,104.396,104.2218,104.3089,8526.0
2023-01-17 11:30:00,107.79,108.13,107.78,108.05,9605.0,104.3089,104.6379,104.2992,104.5605,9605.0
2023-01-17 11:35:00,108.05,108.23,108.01,108.19,7184.0,104.5605,104.7347,104.5218,104.696,7184.0
2023-01-17 11:40:00,108.14,108.14,107.99,108.0,9627.0,104.6476,104.6476,104.5025,104.5121,9627.0
2023-01-17 11:45:00,107.95,107.97,107.85,107.92,8598.0,104.4637,104.4831,104.367,104.4347,8598.0
2023-01-17 11:50:00,107.91,108.04,107.89,108.02,16174.0,104.425,104.5508,104.4057,104.5315,16174.0
2023-01-17 11:55:00,108.02,108.14,107.94,108.07,7742.0,104.5315,104.6476,104.4541,104.5799,7742.0
2023-01-17 12:00:00,108.09,108.33,108.01,108.3,9857.0,104.5992,104.8315,104.5218,104.8024,9857.0
2023-01-17 12:05:00,108.33,108.4,108.29,108.3,7432.0,104.8315,104.8992,104.7928,104.8024,7432.0
2023-01-17 12:10:00,108.31,108.31,108.21,108.24,8697.0,104.8121,104.8121,104.7153,104.7444,8697.0
2023-01-17 12:15:00,108.24,108.31,108.18,108.18,8874.0,104.7444,104.8121,104.6863,104.6863,8874.0
2023-01-17 12:20:00,108.19,108.3,108.15,108.21,9553.0,104.696,104.8024,104.6573,104.7153,9553.0
2023-01-17 12:25:00,108.2,108.22,108.1,108.16,7231.0,104.7057,104.725,104.6089,104.667,7231.0
2023-01-17 12:30:00,108.16,108.37,108.14,108.37,10506.0,104.667,104.8702,104.6476,104.8702,10506.0
2023-01-17 12:35:00,108.33,108.33,108.25,108.27,5763.0,104.8315,104.8315,104.7541,104.7734,5763.0
2023-01-17 12:40:00,108.24,108.27,107.99,108.03,4532.0,104.7444,104.7734,104.5025,104.5412,4532.0
2023-01-17 12:45:00,108.01,108.02,107.9,108.02,13711.0,104.5218,104.5315,104.4154,104.5315,13711.0
2023-01-17 12:50:00,107.97,108.0,107.91,107.92,8312.0,104.4831,104.5121,104.425,104.4347,8312.0
2023-01-17 12:55:00,107.93,107.98,107.89,107.97,8338.0,104.4444,104.4928,104.4057,104.4831,8338.0
2023-01-17 13:00:00,107.99,108.2,107.98,108.1,11673.0,104.5025,104.7057,104.4928,104.6089,11673.0
2023-01-17 13:05:00,108.11,108.11,107.98,107.98,6361.0,104.6186,104.6186,104.4928,104.4928,6361.0
2023-01-17 13:10:00,108.02,108.07,107.93,108.02,7303.0,104.5315,104.5799,104.4444,104.5315,7303.0
2023-01-17 13:15:00,108.01,108.07,108.0,108.0,4490.0,104.5218,104.5799,104.5121,104.5121,4490.0
2023-01-17 13:20:00,108.0,108.0,107.87,107.96,11599.0,104.5121,104.5121,104.3863,104.4734,11599.0
2023-01-17 13:25:00,107.97,108.08,107.87,107.89,6146.0,104.4831,104.5895,104.3863,104.4057,6146.0
2023-01-17 13:30:00,107.89,108.08,107.86,108.03,7515.0,104.4057,104.5895,104.3767,104.5412,7515.0
2023-01-17 13:35:00,108.01,108.18,108.01,108.18,4165.0,104.5218,104.6863,104.5218,104.6863,4165.0
2023-01-17 13:40:00,108.18,108.2,108.13,108.15,3319.0,104.6863,104.7057,104.6379,104.6573,3319.0
2023-01-17 13:45:00,108.14,108.15,108.02,108.07,4591.0,104.6476,104.6573,104.5315,104.5799,4591.0
2023-01-17 13:50:00,108.11,108.11,108.01,108.03,6788.0,104.6186,104.6186,104.5218,104.5412,6788.0
2023-01-17 13:55:00,108.02,108.14,108.0,108.12,18701.0,104.5315,104.6476,104.5121,104.6283,18701.0
2023-01-17 14:00:00,108.15,108.16,107.94,107.94,4498.0,104.6573,104.667,104.4541,104.4541,4498.0
2023-01-17 14:05:00,107.93,108.07,107.87,108.03,17368.0,104.4444,104.5799,104.3863,104.5412,17368.0
2023-01-17 14:10:00,108.04,108.14,107.87,107.89,10963.0,104.5508,104.6476,104.3863,104.4057,10963.0
2023-01-17 14:15:00,107.91,107.91,107.67,107.8,9571.0,104.425,104.425,104.1928,104.3186,9571.0
2023-01-17 14:20:00,107.8,107.9,107.76,107.89,17588.0,104.3186,104.4154,104.2799,104.4057,17588.0
2023-01-17 14:25:00,107.89,107.91,107.64,107.67,15422.0,104.4057,104.425,104.1638,104.1928,15422.0
2023-01-17 14:30:00,107.69,107.83,107.68,107.78,25943.0,104.2121,104.3476,104.2025,104.2992,25943.0
2023-01-17 14:35:00,107.78,107.84,107.74,107.75,14776.0,104.2992,104.3573,104.2605,104.2702,14776.0
2023-01-17 14:40:00,107.76,107.83,107.74,107.8,10737.0,104.2799,104.3476,104.2605,104.3186,10737.0
2023-01-17 14:45:00,107.82,107.94,107.81,107.92,13008.0,104.3379,104.4541,104.3283,104.4347,13008.0
2023-01-17 14:50:00,107.92,107.92,107.82,107.9,35620.0,104.4347,104.4347,104.3379,104.4154,35620.0
2023-01-17 14:55:00,107.9,107.9,107.7,107.76,14572.0,104.4154,104.4154,104.2218,104.2799,14572.0
2023-01-17 15:00:00,107.77,107.8,107.65,107.66,8370.0,104.2896,104.3186,104.1734,104.1831,8370.0
2023-01-17 15:05:00,107.64,107.64,107.53,107.57,13511.0,104.1638,104.1638,104.0573,104.096,13511.0
2023-01-17 15:10:00,107.51,107.59,107.36,107.49,45476.0,104.038,104.1154,103.8928,104.0186,45476.0
2023-01-17 15:15:00,107.46,107.55,107.38,107.52,16040.0,103.9896,104.0767,103.9122,104.0476,16040.0
2023-01-17 15:20:00,107.47,107.48,107.33,107.38,12071.0,103.9992,104.0089,103.8638,103.9122,12071.0
2023-01-17 15:25:00,107.39,107.43,107.22,107.26,28599.0,103.9218,103.9605,103.7573,103.796,28599.0
2023-01-17 15:30:00,107.27,107.38,107.25,107.35,27188.0,103.8057,103.9122,103.7864,103.8831,27188.0
2023-01-17 15:35:00,107.34,107.51,107.34,107.47,31246.0,103.8734,104.038,103.8734,103.9992,31246.0
2023-01-17 15:40:00,107.48,107.58,107.4,107.41,26629.0,104.0089,104.1057,103.9315,103.9412,26629.0
2023-01-17 15:45:00,107.4,107.43,107.26,107.3,22694.0,103.9315,103.9605,103.796,103.8347,22694.0
2023-01-17 15:50:00,107.29,107.29,107.08,107.15,67837.0,103.8251,103.8251,103.6218,103.6896,67837.0
2023-01-17 15:55:00,107.16,107.41,107.13,107.41,173961.0,103.6993,103.9412,103.6702,103.9412,173961.0
2023-01-18 09:30:00,107.65,108.24,107.65,108.2,40980.0,104.1734,104.7444,104.1734,104.7057,40980.0
2023-01-18 09:35:00,108.18,108.39,107.97,108.34,14854.0,104.6863,104.8895,104.4831,104.8411,14854.0
2023-01-18 09:40:00,108.39,108.55,108.23,108.23,10414.0,104.8895,105.0444,104.7347,104.7347,10414.0
2023-01-18 09:45:00,108.26,108.34,108.1,108.34,6332.0,104.7637,104.8411,104.6089,104.8411,6332.0
2023-01-18 09:50:00,108.3,108.46,108.23,108.3,9207.0,104.8024,104.9573,104.7347,104.8024,9207.0
2023-01-18 09:55:00,108.31,108.74,108.21,108.69,8852.0,104.8121,105.2282,104.7153,105.1798,8852.0
2023-01-18 10:00:00,108.69,108.74,108.44,108.5,9833.0,105.1798,105.2282,104.9379,104.996,9833.0
2023-01-18 10:05:00,108.5,108.69,108.43,108.43,7877.0,104.996,105.1798,104.9282,104.9282,7877.0
2023-01-18 10:10:00,108.4,108.49,108.35,108.48,11940.0,104.8992,104.9863,104.8508,104.9766,11940.0
2023-01-18 10:15:00,108.49,108.7,108.44,108.51,13004.0,104.9863,105.1895,104.9379,105.0057,13004.0
2023-01-18 10:20:00,108.53,108.75,108.51,108.55,16117.0,105.025,105.2379,105.0057,105.0444,16117.0
2023-01-18 10:25:00,108.56,108.84,108.53,108.8,8385.0,105.054,105.325,105.025,105.2863,8385.0
2023-01-18 10:30:00,108.82,108.86,108.55,108.56,10490.0,105.3056,105.3444,105.0444,105.054,10490.0
2023-01-18 10:35:00,108.55,108.58,108.41,108.52,8763.0,105.0444,105.0734,104.9089,105.0153,8763.0
2023-01-18 10:40:00,108.51,108.64,108.36,108.39,8423.0,105.0057,105.1315,104.8605,104.8895,8423.0
2023-01-18 10:45:00,108.42,108.68,108.42,108.58,33383.0,104.9186,105.1702,104.9186,105.0734,33383.0
2023-01-18 10:50:00,108.57,108.57,108.39,108.42,9708.0,105.0637,105.0637,104.8895,104.9186,9708.0
2023-01-18 10:55:00,108.38,108.39,108.22,108.29,8309.0,104.8799,104.8895,104.725,104.7928,8309.0
2023-01-18 11:00:00,108.29,108.29,108.16,108.19,4827.0,104.7928,104.7928,104.667,104.696,4827.0
2023-01-18 11:05:00,108.18,108.18,107.9,108.09,7567.0,104.6863,104.6863,104.4154,104.5992,7567.0
2023-01-18 11:10:00,108.07,108.08,107.89,107.99,17300.0,104.5799,104.5895,104.4057,104.5025,17300.0
2023-01-18 11:15:00,107.97,107.98,107.88,107.93,4836.0,104.4831,104.4928,104.396,104.4444,4836.0
2023-01-18 11:20:00,107.94,107.94,107.74,107.86,11661.0,104.4541,104.4541,104.2605,104.3767,11661.0
2023-01-18 11:25:00,107.88,108.02,107.74,107.74,16828.0,104.396,104.5315,104.2605,104.2605,16828.0
2023-01-18 11:30:00,107.73,107.77,107.56,107.62,14408.0,104.2508,104.2896,104.0863,104.1444,14408.0
2023-01-18 11:35:00,107.62,107.83,107.56,107.83,11216.0,104.1444,104.3476,104.0863,104.3476,11216.0
2023-01-18 11:40:00,107.84,107.92,107.7,107.77,14639.0,104.3573,104.4347,104.2218,104.2896,14639.0
2023-01-18 11:45:00,107.77,107.84,107.66,107.83,10947.0,104.2896,104.3573,104.1831,104.3476,10947.0
2023-01-18 11:50:00,107.84,107.85,107.68,107.76,8691.0,104.3573,104.367,104.2025,104.2799,8691.0
2023-01-18 11:55:00,107.78,107.86,107.73,107.85,11008.0,104.2992,104.3767,104.2508,104.367,11008.0
2023-01-18 12:00:00,107.84,107.86,107.72,107.8,9947.0,104.3573,104.3767,104.2412,104.3186,9947.0
2023-01-18 12:05:00,107.82,107.84,107.65,107.77,6435.0,104.3379,104.3573,104.1734,104.2896,6435.0
2023-01-18 12:10:00,107.73,107.92,107.71,107.92,5180.0,104.2508,104.4347,104.2315,104.4347,5180.0
2023-01-18 12:15:00,107.89,107.95,107.83,107.84,8168.0,104.4057,104.4637,104.3476,104.3573,8168.0
2023-01-18 12:20:00,107.85,107.85,107.69,107.7,4200.0,104.367,104.367,104.2121,104.2218,4200.0
2023-01-18 12:25:00,107.69,107.71,107.47,107.52,20755.0,104.2121,104.2315,103.9992,104.0476,20755.0
2023-01-18 12:30:00,107.52,107.54,107.49,107.49,4527.0,104.0476,104.067,104.0186,104.0186,4527.0
2023-01-18 12:35:00,107.5,107.62,107.44,107.58,5447.0,104.0283,104.1444,103.9702,104.1057,5447.0
2023-01-18 12:40:00,107.62,107.66,107.52,107.53,7518.0,104.1444,104.1831,104.0476,104.0573,7518.0
2023-01-18 12:45:00,107.52,107.58,107.43,107.54,6829.0,104.0476,104.1057,103.9605,104.067,6829.0
2023-01-18 12:50:00,107.57,107.63,107.35,107.35,4744.0,104.096,104.1541,103.8831,103.8831,4744.0
2023-01-18 12:55:00,107.37,107.43,107.35,107.43,2398.0,103.9025,103.9605,103.8831,103.9605,2398.0
2023-01-18 13:00:00,107.42,107.54,107.33,107.33,7548.0,103.9509,104.067,103.8638,103.8638,7548.0
2023-01-18 13:05:00,107.37,107.38,107.25,107.35,5153.0,103.9025,103.9122,103.7864,103.8831,5153.0
2023-01-18 13:10:00,107.33,107.4,107.31,107.4,7533.0,103.8638,103.9315,103.8444,103.9315,7533.0
2023-01-18 13:15:00,107.4,107.46,107.38,107.43,6707.0,103.9315,103.9896,103.9122,103.9605,6707.0
2023-01-18 13:20:00,107.42,107.58,107.39,107.54,10669.0,103.9509,104.1057,103.9218,104.067,10669.0
2023-01-18 13:25:00,107.55,107.61,107.5,107.54,4658.0,104.0767,104.1347,104.0283,104.067,4658.0
2023-01-18 13:30:00,107.51,107.63,107.5,107.53,3504.0,104.038,104.1541,104.0283,104.0573,3504.0
2023-01-18 13:35:00,107.53,107.67,107.53,107.58,6425.0,104.0573,104.1928,104.0573,104.1057,6425.0
2023-01-18 13:40:00,107.6,107.78,107.6,107.77,24975.0,104.125,104.2992,104.125,104.2896,24975.0
2023-01-18 13:45:00,107.75,107.8,107.7,107.7,10166.0,104.2702,104.3186,104.2218,104.2218,10166.0
2023-01-18 13:50:00,107.7,107.78,107.7,107.74,5600.0,104.2218,104.2992,104.2218,104.2605,5600.0
2023-01-18 13:55:00,107.74,107.74,107.59,107.59,4722.0,104.2605,104.2605,104.1154,104.1154,4722.0
2023-01-18 14:00:00,107.6,107.68,107.49,107.55,7603.0,104.125,104.2025,104.0186,104.0767,7603.0
2023-01-18 14:05:00,107.56,107.58,107.44,107.53,6380.0,104.0863,104.1057,103.9702,104.0573,6380.0
2023-01-18 14:10:00,107.51,107.53,107.43,107.44,4299.0,104.038,104.0573,103.9605,103.9702,4299.0
2023-01-18 14:15:00,107.45,107.61,107.44,107.54,8420.0,103.9799,104.1347,103.9702,104.067,8420.0
2023-01-18 14:20:00,107.59,107.64,107.58,107.58,3428.0,104.1154,104.1638,104.1057,104.1057,3428.0
2023-01-18 14:25:00,107.59,107.68,107.57,107.64,5197.0,104.1154,104.2025,104.096,104.1638,5197.0
2023-01-18 14:30:00,107.65,107.73,107.64,107.69,8373.0,104.1734,104.2508,104.1638,104.2121,8373.0
2023-01-18 14:35:00,107.69,107.69,107.56,107.56,5981.0,104.2121,104.2121,104.0863,104.0863,5981.0
2023-01-18 14:40:00,107.56,107.79,107.53,107.79,15152.0,104.0863,104.3089,104.0573,104.3089,15152.0
2023-01-18 14:45:00,107.76,108.0,107.74,107.86,45809.0,104.2799,104.5121,104.2605,104.3767,45809.0
2023-01-18 14:50:00,107.86,108.03,107.83,108.01,22164.0,104.3767,104.5412,104.3476,104.5218,22164.0
2023-01-18 14:55:00,107.99,108.04,107.82,107.86,12782.0,104.5025,104.5508,104.3379,104.3767,12782.0
2023-01-18 15:00:00,107.86,108.05,107.83,107.96,13307.0,104.3767,104.5605,104.3476,104.4734,13307.0
2023-01-18 15:05:00,107.95,108.04,107.86,107.89,12034.0,104.4637,104.5508,104.3767,104.4057,12034.0
2023-01-18 15:10:00,107.9,108.15,107.88,108.02,15968.0,104.4154,104.6573,104.396,104.5315,15968.0
2023-01-18 15:15:00,108.06,108.09,107.87,107.87,13635.0,104.5702,104.5992,104.3863,104.3863,13635.0
2023-01-18 15:20:00,107.88,108.0,107.84,107.94,14072.0,104.396,104.5121,104.3573,104.4541,14072.0
2023-01-18 15:25:00,107.96,108.0,107.89,107.93,15084.0,104.4734,104.5121,104.4057,104.4444,15084.0
2023-01-18 15:30:00,107.92,107.95,107.81,107.86,37350.0,104.4347,104.4637,104.3283,104.3767,37350.0
2023-01-18 15:35:00,107.85,107.94,107.77,107.77,24766.0,104.367,104.4541,104.2896,104.2896,24766.0
2023-01-18 15:40:00,107.77,107.82,107.71,107.74,47274.0,104.2896,104.3379,104.2315,104.2605,47274.0
2023-01-18 15:45:00,107.73,107.8,107.72,107.75,39532.0,104.2508,104.3186,104.2412,104.2702,39532.0
2023-01-18 15:50:00,107.73,107.95,107.7,107.78,122091.0,104.2508,104.4637,104.2218,104.2992,122091.0
2023-01-18 15:55:00,107.78,107.78,107.56,107.66,157553.0,104.2992,104.2992,104.0863,104.1831,157553.0
2023-01-19 09:30:00,107.06,107.39,106.75,106.89,25225.0,103.6025,103.9218,103.3025,103.438,25225.0
2023-01-19 09:35:00,106.97,107.23,106.84,107.13,12658.0,103.5154,103.767,103.3896,103.6702,12658.0
2023-01-19 09:40:00,107.17,107.37,106.88,107.14,24799.0,103.7089,103.9025,103.4283,103.6799,24799.0
2023-01-19 09:45:00,107.14,107.42,107.08,107.19,33960.0,103.6799,103.9509,103.6218,103.7283,33960.0
2023-01-19 09:50:00,107.13,107.29,106.82,106.91,30340.0,103.6702,103.8251,103.3702,103.4573,30340.0
2023-01-19 09:55:00,106.93,107.24,106.93,107.2,21998.0,103.4767,103.7767,103.4767,103.738,21998.0
2023-01-19 10:00:00,107.2,107.42,107.05,107.28,18784.0,103.738,103.9509,103.5928,103.8154,18784.0
2023-01-19 10:05:00,107.29,107.59,107.22,107.43,15729.0,103.8251,104.1154,103.7573,103.9605,15729.0
2023-01-19 10:10:00,107.42,107.49,107.21,107.35,8699.0,103.9509,104.0186,103.7476,103.8831,8699.0
2023-01-19 10:15:00,107.34,107.62,107.3,107.51,7570.0,103.8734,104.1444,103.8347,104.038,7570.0
2023-01-19 10:20:00,107.49,107.55,107.39,107.52,16499.0,104.0186,104.0767,103.9218,104.0476,16499.0
2023-01-19 10:25:00,107.52,107.78,107.44,107.71,17129.0,104.0476,104.2992,103.9702,104.2315,17129.0
2023-01-19 10:30:00,107.68,107.8,107.55,107.64,15909.0,104.2025,104.3186,104.0767,104.1638,15909.0
2023-01-19 10:35:00,107.65,107.65,107.47,107.5,6955.0,104.1734,104.1734,103.9992,104.0283,6955.0
2023-01-19 10:40:00,107.54,107.69,107.48,107.69,32923.0,104.067,104.2121,104.0089,104.2121,32923.0
2023-01-19 10:45:00,107.68,107.74,107.56,107.65,28719.0,104.2025,104.2605,104.0863,104.1734,28719.0
2023-01-19 10:50:00,107.65,107.66,107.5,107.61,19838.0,104.1734,104.1831,104.0283,104.1347,19838.0
2023-01-19 10:55:00,107.6,107.6,107.35,107.58,14194.0,104.125,104.125,103.8831,104.1057,14194.0
2023-01-19 11:00:00,107.51,107.63,107.47,107.55,14056.0,104.038,104.1541,103.9992,104.0767,14056.0
2023-01-19 11:05:00,107.56,107.78,107.51,107.72,10008.0,104.0863,104.2992,104.038,104.2412,10008.0
2023-01-19 11:10:00,107.74,107.8,107.65,107.72,22275.0,104.2605,104.3186,104.1734,104.2412,22275.0
2023-01-19 11:15:00,107.72,107.74,107.44,107.53,12469.0,104.2412,104.2605,103.9702,104.0573,12469.0
2023-01-19 11:20:00,107.5,107.57,107.44,107.44,6950.0,104.0283,104.096,103.9702,103.9702,6950.0
2023-01-19 11:25:00,107.47,107.51,107.21,107.25,8861.0,103.9992,104.038,103.7476,103.7864,8861.0
2023-01-19 11:30:00,107.24,107.24,106.99,106.99,5354.0,103.7767,103.7767,103.5347,103.5347,5354.0
2023-01-19 11:35:00,107.0,107.15,107.0,107.13,8349.0,103.5444,103.6896,103.5444,103.6702,8349.0
2023-01-19 11:40:00,107.1,107.22,107.09,107.22,7425.0,103.6412,103.7573,103.6315,103.7573,7425.0
2023-01-19 11:45:00,107.23,107.28,106.94,106.94,12287.0,103.767,103.8154,103.4864,103.4864,12287.0
2023-01-19 11:50:00,106.95,106.97,106.73,106.87,13470.0,103.496,103.5154,103.2831,103.4186,13470.0
2023-01-19 11:55:00,106.89,107.09,106.88,107.01,29166.0,103.438,103.6315,103.4283,103.5541,29166.0
2023-01-19 12:00:00,107.05,107.29,107.05,107.2,32706.0,103.5928,103.8251,103.5928,103.738,32706.0
2023-01-19 12:05:00,107.23,107.28,106.75,106.83,17812.0,103.767,103.8154,103.3025,103.3799,17812.0
2023-01-19 12:10:00,106.84,107.04,106.84,106.98,4431.0,103.3896,103.5831,103.3896,103.5251,4431.0
2023-01-19 12:15:00,107.04,107.09,106.84,106.86,7345.0,103.5831,103.6315,103.3896,103.4089,7345.0
2023-01-19 12:20:00,106.84,106.92,106.64,106.69,15074.0,103.3896,103.467,103.1961,103.2444,15074.0
2023-01-19 12:25:00,106.66,106.74,106.54,106.56,7346.0,103.2154,103.2928,103.0993,103.1186,7346.0
2023-01-19 12:30:00,106.52,106.52,106.3,106.41,22781.0,103.0799,103.0799,102.867,102.9735,22781.0
2023-01-19 12:35:00,106.43,106.75,106.43,106.75,7988.0,102.9928,103.3025,102.9928,103.3025,7988.0
2023-01-19 12:40:00,106.74,106.91,106.72,106.89,7145.0,103.2928,103.4573,103.2735,103.438,7145.0
2023-01-19 12:45:00,106.86,106.97,106.85,106.87,10924.0,103.4089,103.5154,103.3993,103.4186,10924.0
2023-01-19 12:50:00,106.89,106.89,106.77,106.77,4527.0,103.438,103.438,103.3219,103.3219,4527.0
2023-01-19 12:55:00,106.76,106.96,106.73,106.96,2806.0,103.3122,103.5057,103.2831,103.5057,2806.0
2023-01-19 13:00:00,106.98,107.09,106.96,107.04,2795.0,103.5251,103.6315,103.5057,103.5831,2795.0
2023-01-19 13:05:00,107.11,107.11,106.9,106.94,7157.0,103.6509,103.6509,103.4477,103.4864,7157.0
2023-01-19 13:10:00,106.9,107.04,106.85,107.04,5087.0,103.4477,103.5831,103.3993,103.5831,5087.0
2023-01-19 13:15:00,106.98,107.09,106.86,107.09,5812.0,103.5251,103.6315,103.4089,103.6315,5812.0
2023-01-19 13:20:00,107.09,107.22,107.0,107.05,8133.0,103.6315,103.7573,103.5444,103.5928,8133.0
2023-01-19 13:25:00,107.06,107.22,107.03,107.13,10270.0,103.6025,103.7573,103.5735,103.6702,10270.0
2023-01-19 13:30:00,107.16,107.26,107.16,107.26,5555.0,103.6993,103.796,103.6993,103.796,5555.0
2023-01-19 13:35:00,107.26,107.32,107.19,107.3,16292.0,103.796,103.8541,103.7283,103.8347,16292.0
2023-01-19 13:40:00,107.32,107.44,107.23,107.24,10488.0,103.8541,103.9702,103.767,103.7767,10488.0
2023-01-19 13:45:00,107.26,107.3,107.21,107.21,4325.0,103.796,103.8347,103.7476,103.7476,4325.0
2023-01-19 13:50:00,107.2,107.29,107.18,107.27,13304.0,103.738,103.8251,103.7186,103.8057,13304.0
2023-01-19 13:55:00,107.28,107.31,107.24,107.24,11013.0,103.8154,103.8444,103.7767,103.7767,11013.0
2023-01-19 14:00:00,107.23,107.27,107.09,107.17,7379.0,103.767,103.8057,103.6315,103.7089,7379.0
2023-01-19 14:05:00,107.17,107.17,107.01,107.07,3824.0,103.7089,103.7089,103.5541,103.6122,3824.0
2023-01-19 14:10:00,107.09,107.28,107.07,107.25,8491.0,103.6315,103.8154,103.6122,103.7864,8491.0
2023-01-19 14:15:00,107.26,107.35,107.22,107.32,4514.0,103.796,103.8831,103.7573,103.8541,4514.0
2023-01-19 14:20:00,107.34,107.42,107.29,107.42,3796.0,103.8734,103.9509,103.8251,103.9509,3796.0
2023-01-19 14:25:00,107.43,107.44,107.33,107.38,4994.0,103.9605,103.9702,103.8638,103.9122,4994.0
2023-01-19 14:30:00,107.36,107.55,107.34,107.53,5769.0,103.8928,104.0767,103.8734,104.0573,5769.0
2023-01-19 14:35:00,107.55,107.64,107.55,107.58,7121.0,104.0767,104.1638,104.0767,104.1057,7121.0
2023-01-19 14:40:00,107.58,107.66,107.52,107.6,11506.0,104.1057,104.1831,104.0476,104.125,11506.0
2023-01-19 14:45:00,107.62,107.64,107.38,107.4,8187.0,104.1444,104.1638,103.9122,103.9315,8187.0
2023-01-19 14:50:00,107.36,107.38,107.28,107.31,8716.0,103.8928,103.9122,103.8154,103.8444,8716.0
2023-01-19 14:55:00,107.32,107.49,107.31,107.42,9147.0,103.8541,104.0186,103.8444,103.9509,9147.0
2023-01-19 15:00:00,107.42,107.52,107.42,107.52,3313.0,103.9509,104.0476,103.9509,104.0476,3313.0
2023-01-19 15:05:00,107.52,107.52,107.29,107.33,7314.0,104.0476,104.0476,103.8251,103.8638,7314.0
2023-01-19 15:10:00,107.33,107.36,107.22,107.32,5946.0,103.8638,103.8928,103.7573,103.8541,5946.0
2023-01-19 15:15:00,107.31,107.36,107.18,107.31,13051.0,103.8444,103.8928,103.7186,103.8444,13051.0
2023-01-19 15:20:00,107.31,107.31,107.1,107.14,10522.0,103.8444,103.8444,103.6412,103.6799,10522.0
2023-01-19 15:25:00,107.16,107.2,107.1,107.13,15505.0,103.6993,103.738,103.6412,103.6702,15505.0
2023-01-19 15:30:00,107.13,107.2,107.03,107.17,7569.0,103.6702,103.738,103.5735,103.7089,7569.0
2023-01-19 15:35:00,107.2,107.31,107.15,107.23,11501.0,103.738,103.8444,103.6896,103.767,11501.0
2023-01-19 15:40:00,107.21,107.23,107.16,107.2,10258.0,103.7476,103.767,103.6993,103.738,10258.0
2023-01-19 15:45:00,107.23,107.31,107.2,107.28,16277.0,103.767,103.8444,103.738,103.8154,16277.0
2023-01-19 15:50:00,107.29,107.33,107.17,107.19,60212.0,103.8251,103.8638,103.7089,103.7283,60212.0
2023-01-19 15:55:00,107.18,107.18,106.88,106.92,89616.0,103.7186,103.7186,103.4283,103.467,89616.0
2023-01-20 09:30:00,107.05,107.13,106.66,106.84,180690.0,103.5928,103.6702,103.2154,103.3896,180690.0
2023-01-20 09:35:00,106.75,106.93,106.55,106.93,6159.0,103.3025,103.4767,103.109,103.4767,6159.0
2023-01-20 09:40:00,106.88,106.97,106.69,106.96,4535.0,103.4283,103.5154,103.2444,103.5057,4535.0
2023-01-20 09:45:00,106.84,106.86,106.57,106.7,13177.0,103.3896,103.4089,103.1283,103.2541,13177.0
2023-01-20 09:50:00,106.62,106.93,106.55,106.55,6908.0,103.1767,103.4767,103.109,103.109,6908.0
2023-01-20 09:55:00,106.56,106.89,106.5,106.79,4796.0,103.1186,103.438,103.0606,103.3412,4796.0
2023-01-20 10:00:00,106.8,106.99,106.74,106.95,7324.0,103.3509,103.5347,103.2928,103.496,7324.0
2023-01-20 10:05:00,107.02,107.37,107.02,107.27,5403.0,103.5638,103.9025,103.5638,103.8057,5403.0
2023-01-20 10:10:00,107.27,107.57,107.26,107.41,5945.0,103.8057,104.096,103.796,103.9412,5945.0
2023-01-20 10:15:00,107.34,107.34,107.22,107.26,6657.0,103.8734,103.8734,103.7573,103.796,6657.0
2023-01-20 10:20:00,107.26,107.42,107.19,107.35,6188.0,103.796,103.9509,103.7283,103.8831,6188.0
2023-01-20 10:25:00,107.37,107.57,107.36,107.56,3730.0,103.9025,104.096,103.8928,104.0863,3730.0
2023-01-20 10:30:00,107.57,107.6,107.26,107.28,3670.0,104.096,104.125,103.796,103.8154,3670.0
2023-01-20 10:35:00,107.34,107.38,107.28,107.28,3414.0,103.8734,103.9122,103.8154,103.8154,3414.0
2023-01-20 10:40:00,107.3,107.33,107.18,107.19,6202.0,103.8347,103.8638,103.7186,103.7283,6202.0
2023-01-20 10:45:00,107.15,107.17,106.99,107.15,4372.0,103.6896,103.7089,103.5347,103.6896,4372.0
2023-01-20 10:50:00,107.17,107.44,107.13,107.44,3253.0,103.7089,103.9702,103.6702,103.9702,3253.0
2023-01-20 10:55:00,107.45,107.54,107.4,107.4,5264.0,103.9799,104.067,103.9315,103.9315,5264.0
2023-01-20 11:00:00,107.42,107.59,107.42,107.59,3407.0,103.9509,104.1154,103.9509,104.1154,3407.0
2023-01-20 11:05:00,107.58,107.58,107.45,107.48,5648.0,104.1057,104.1057,103.9799,104.0089,5648.0
2023-01-20 11:10:00,107.45,107.54,107.45,107.49,4987.0,103.9799,104.067,103.9799,104.0186,4987.0
2023-01-20 11:15:00,107.42,107.5,107.39,107.46,3068.0,103.9509,104.0283,103.9218,103.9896,3068.0
2023-01-20 11:20:00,107.46,107.51,107.41,107.41,6681.0,103.9896,104.038,103.9412,103.9412,6681.0
2023-01-20 11:25:00,107.41,107.63,107.41,107.62,6208.0,103.9412,104.1541,103.9412,104.1444,6208.0
2023-01-20 11:30:00,107.66,107.74,107.62,107.74,4881.0,104.1831,104.2605,104.1444,104.2605,4881.0
2023-01-20 11:35:00,107.7,107.73,107.5,107.51,3568.0,104.2218,104.2508,104.0283,104.038,3568.0
2023-01-20 11:40:00,107.44,107.5,107.42,107.48,2882.0,103.9702,104.0283,103.9509,104.0089,2882.0
2023-01-20 11:45:00,107.5,107.55,107.41,107.54,5240.0,104.0283,104.0767,103.9412,104.067,5240.0
2023-01-20 11:50:00,107.51,107.52,107.41,107.41,5657.0,104.038,104.0476,103.9412,103.9412,5657.0
2023-01-20 11:55:00,107.39,107.41,107.34,107.34,2789.0,103.9218,103.9412,103.8734,103.8734,2789.0
2023-01-20 12:00:00,107.42,107.47,107.38,107.47,2144.0,103.9509,103.9992,103.9122,103.9992,2144.0
2023-01-20 12:05:00,107.48,107.55,107.42,107.55,3885.0,104.0089,104.0767,103.9509,104.0767,3885.0
2023-01-20 12:10:00,107.53,107.6,107.49,107.5,2680.0,104.0573,104.125,104.0186,104.0283,2680.0
2023-01-20 12:15:00,107.48,107.48,107.4,107.4,2367.0,104.0089,104.0089,103.9315,103.9315,2367.0
2023-01-20 12:20:00,107.43,107.58,107.42,107.55,2950.0,103.9605,104.1057,103.9509,104.0767,2950.0
2023-01-20 12:25:00,107.58,107.59,107.53,107.53,2922.0,104.1057,104.1154,104.0573,104.0573,2922.0
2023-01-20 12:30:00,107.47,107.48,107.38,107.45,8956.0,103.9992,104.0089,103.9122,103.9799,8956.0
2023-01-20 12:35:00,107.43,107.43,107.33,107.39,1509.0,103.9605,103.9605,103.8638,103.9218,1509.0
2023-01-20 12:40:00,107.37,107.41,107.33,107.4,2668.0,103.9025,103.9412,103.8638,103.9315,2668.0
2023-01-20 12:45:00,107.37,107.4,107.32,107.38,2716.0,103.9025,103.9315,103.8541,103.9122,2716.0
2023-01-20 12:50:00,107.37,107.53,107.37,107.51,2168.0,103.9025,104.0573,103.9025,104.038,2168.0
2023-01-20 12:55:00,107.48,107.51,107.48,107.48,904.0,104.0089,104.038,104.0089,104.0089,904.0
2023-01-20 13:00:00,107.54,107.61,107.45,107.55,7760.0,104.067,104.1347,103.9799,104.0767,7760.0
2023-01-20 13:05:00,107.52,107.56,107.47,107.47,3676.0,104.0476,104.0863,103.9992,103.9992,3676.0
2023-01-20 13:10:00,107.41,107.49,107.33,107.44,6700.0,103.9412,104.0186,103.8638,103.9702,6700.0
2023-01-20 13:15:00,107.47,107.47,107.31,107.31,1292.0,103.9992,103.9992,103.8444,103.8444,1292.0
2023-01-20 13:20:00,107.26,107.32,107.25,107.31,4591.0,103.796,103.8541,103.7864,103.8444,4591.0
2023-01-20 13:25:00,107.31,107.33,107.18,107.27,19503.0,103.8444,103.8638,103.7186,103.8057,19503.0
2023-01-20 13:30:00,107.33,107.41,107.32,107.36,4171.0,103.8638,103.9412,103.8541,103.8928,4171.0
2023-01-20 13:35:00,107.36,107.6,107.35,107.54,21020.0,103.8928,104.125,103.8831,104.067,21020.0
2023-01-20 13:40:00,107.6,107.6,107.44,107.45,7898.0,104.125,104.125,103.9702,103.9799,7898.0
2023-01-20 13:45:00,107.48,107.64,107.4,107.63,16490.0,104.0089,104.1638,103.9315,104.1541,16490.0
2023-01-20 13:50:00,107.67,107.76,107.65,107.68,21384.0,104.1928,104.2799,104.1734,104.2025,21384.0
2023-01-20 13:55:00,107.7,107.81,107.69,107.75,3800.0,104.2218,104.3283,104.2121,104.2702,3800.0
2023-01-20 14:00:00,107.75,107.75,107.64,107.65,2359.0,104.2702,104.2702,104.1638,104.1734,2359.0
2023-01-20 14:05:00,107.63,107.72,107.6,107.71,11094.0,104.1541,104.2412,104.125,104.2315,11094.0
2023-01-20 14:10:00,107.71,107.82,107.71,107.78,5816.0,104.2315,104.3379,104.2315,104.2992,5816.0
2023-01-20 14:15:00,107.8,107.81,107.54,107.6,19176.0,104.3186,104.3283,104.067,104.125,19176.0
2023-01-20 14:20:00,107.62,107.77,107.61,107.72,6824.0,104.1444,104.2896,104.1347,104.2412,6824.0
2023-01-20 14:25:00,107.72,107.73,107.63,107.7,3889.0,104.2412,104.2508,104.1541,104.2218,3889.0
2023-01-20 14:30:00,107.7,107.84,107.68,107.7,32004.0,104.2218,104.3573,104.2025,104.2218,32004.0
2023-01-20 14:35:00,107.72,107.96,107.72,107.94,6644.0,104.2412,104.4734,104.2412,104.4541,6644.0
2023-01-20 14:40:00,107.93,108.06,107.92,108.01,9416.0,104.4444,104.5702,104.4347,104.5218,9416.0
2023-01-20 14:45:00,108.0,108.05,107.97,107.98,4635.0,104.5121,104.5605,104.4831,104.4928,4635.0
2023-01-20 14:50:00,107.98,107.98,107.89,107.92,6902.0,104.4928,104.4928,104.4057,104.4347,6902.0
2023-01-20 14:55:00,107.92,108.08,107.9,108.08,4615.0,104.4347,104.5895,104.4154,104.5895,4615.0
2023-01-20 15:00:00,108.11,108.21,108.11,108.19,5613.0,104.6186,104.7153,104.6186,104.696,5613.0
2023-01-20 15:05:00,108.22,108.35,108.19,108.31,8650.0,104.725,104.8508,104.696,104.8121,8650.0
2023-01-20 15:10:00,108.31,108.48,108.27,108.47,13146.0,104.8121,104.9766,104.7734,104.967,13146.0
2023-01-20 15:15:00,108.48,108.57,108.48,108.5,10465.0,104.9766,105.0637,104.9766,104.996,10465.0
2023-01-20 15:20:00,108.5,108.55,108.37,108.45,17074.0,104.996,105.0444,104.8702,104.9476,17074.0
2023-01-20 15:25:00,108.44,108.5,108.4,108.45,14113.0,104.9379,104.996,104.8992,104.9476,14113.0
2023-01-20 15:30:00,108.46,108.52,108.32,108.35,10739.0,104.9573,105.0153,104.8218,104.8508,10739.0
2023-01-20 15:35:00,108.31,108.33,108.21,108.29,13005.0,104.8121,104.8315,104.7153,104.7928,13005.0
2023-01-20 15:40:00,108.28,108.33,108.15,108.23,13318.0,104.7831,104.8315,104.6573,104.7347,13318.0
2023-01-20 15:45:00,108.23,108.4,108.18,108.4,20479.0,104.7347,104.8992,104.6863,104.8992,20479.0
2023-01-20 15:50:00,108.38,108.54,108.3,108.5,38379.0,104.8799,105.0347,104.8024,104.996,38379.0
2023-01-20 15:55:00,108.53,108.56,108.32,108.41,89124.0,105.025,105.054,104.8218,104.9089,89124.0
2023-01-23 09:30:00,108.57,108.57,107.91,107.91,15787.0,105.0637,105.0637,104.425,104.425,15787.0
2023-01-23 09:35:00,108.03,108.23,107.66,107.79,5408.0,104.5412,104.7347,104.1831,104.3089,5408.0
2023-01-23 09:40:00,107.91,108.09,107.86,108.02,6499.0,104.425,104.5992,104.3767,104.5315,6499.0
2023-01-23 09:45:00,108.11,108.23,108.03,108.22,7102.0,104.6186,104.7347,104.5412,104.725,7102.0
2023-01-23 09:50:00,108.24,108.45,108.23,108.32,2337.0,104.7444,104.9476,104.7347,104.8218,2337.0
2023-01-23 09:55:00,108.29,108.39,108.24,108.39,2350.0,104.7928,104.8895,104.7444,104.8895,2350.0
2023-01-23 10:00:00,108.4,108.71,108.4,108.56,20225.0,104.8992,105.1992,104.8992,105.054,20225.0
2023-01-23 10:05:00,108.56,108.63,108.51,108.58,8712.0,105.054,105.1218,105.0057,105.0734,8712.0
2023-01-23 10:10:00,108.58,108.7,108.45,108.56,2380.0,105.0734,105.1895,104.9476,105.054,2380.0
2023-01-23 10:15:00,108.54,108.74,108.54,108.73,2545.0,105.0347,105.2282,105.0347,105.2186,2545.0
2023-01-23 10:20:00,108.65,108.82,108.63,108.82,2935.0,105.1411,105.3056,105.1218,105.3056,2935.0
2023-01-23 10:25:00,108.83,108.96,108.78,108.78,1879.0,105.3153,105.4411,105.2669,105.2669,1879.0
2023-01-23 10:30:00,108.85,108.89,108.77,108.78,3261.0,105.3347,105.3734,105.2573,105.2669,3261.0
2023-01-23 10:35:00,108.75,108.87,108.74,108.81,5034.0,105.2379,105.354,105.2282,105.296,5034.0
2023-01-23 10:40:00,108.81,108.86,108.65,108.67,14787.0,105.296,105.3444,105.1411,105.1605,14787.0
2023-01-23 10:45:00,108.68,108.87,108.65,108.85,14905.0,105.1702,105.354,105.1411,105.3347,14905.0
2023-01-23 10:50:00,108.89,108.89,108.76,108.76,1468.0,105.3734,105.3734,105.2476,105.2476,1468.0
2023-01-23 10:55:00,108.76,109.04,108.76,109.01,9895.0,105.2476,105.5185,105.2476,105.4895,9895.0
2023-01-23 11:00:00,109.01,109.44,109.01,109.43,7670.0,105.4895,105.9056,105.4895,105.8959,7670.0
2023-01-23 11:05:00,109.45,109.56,109.34,109.46,5080.0,105.9153,106.0217,105.8089,105.925,5080.0
2023-01-23 11:10:00,109.46,109.46,109.33,109.35,2300.0,105.925,105.925,105.7992,105.8185,2300.0
2023-01-23 11:15:00,109.34,109.41,109.28,109.4,3725.0,105.8089,105.8766,105.7508,105.8669,3725.0
2023-01-23 11:20:00,109.42,109.5,109.34,109.38,4720.0,105.8863,105.9637,105.8089,105.8476,4720.0
2023-01-23 11:25:00,109.26,109.26,109.1,109.13,3871.0,105.7314,105.7314,105.5766,105.6056,3871.0
2023-01-23 11:30:00,109.14,109.26,109.11,109.18,7521.0,105.6153,105.7314,105.5863,105.654,7521.0
2023-01-23 11:35:00,109.18,109.18,109.03,109.08,3023.0,105.654,105.654,105.5089,105.5573,3023.0
2023-01-23 11:40:00,109.07,109.2,109.03,109.2,11126.0,105.5476,105.6734,105.5089,105.6734,11126.0
2023-01-23 11:45:00,109.19,109.5,109.19,109.45,16758.0,105.6637,105.9637,105.6637,105.9153,16758.0
2023-01-23 11:50:00,109.45,109.45,109.31,109.38,9256.0,105.9153,105.9153,105.7798,105.8476,9256.0
2023-01-23 11:55:00,109.37,109.4,109.23,109.34,7659.0,105.8379,105.8669,105.7024,105.8089,7659.0
2023-01-23 12:00:00,109.29,109.42,109.28,109.32,8462.0,105.7605,105.8863,105.7508,105.7895,8462.0
2023-01-23 12:05:00,109.3,109.3,109.0,109.03,8362.0,105.7701,105.7701,105.4798,105.5089,8362.0
2023-01-23 12:10:00,109.05,109.1,108.91,108.92,7385.0,105.5282,105.5766,105.3927,105.4024,7385.0
2023-01-23 12:15:00,108.86,109.0,108.85,109.0,2557.0,105.3444,105.4798,105.3347,105.4798,2557.0
2023-01-23 12:20:00,108.93,109.01,108.91,108.91,1850.0,105.4121,105.4895,105.3927,105.3927,1850.0
2023-01-23 12:25:00,108.88,108.98,108.88,108.97,3362.0,105.3637,105.4605,105.3637,105.4508,3362.0
2023-01-23 12:30:00,108.93,108.93,108.77,108.78,3388.0,105.4121,105.4121,105.2573,105.2669,3388.0
2023-01-23 12:35:00,108.77,108.82,108.73,108.81,1563.0,105.2573,105.3056,105.2186,105.296,1563.0
2023-01-23 12:40:00,108.75,108.78,108.72,108.74,1762.0,105.2379,105.2669,105.2089,105.2282,1762.0
2023-01-23 12:45:00,108.86,108.86,108.65,108.73,19825.0,105.3444,105.3444,105.1411,105.2186,19825.0
2023-01-23 12:50:00,108.74,108.93,108.73,108.93,4570.0,105.2282,105.4121,105.2186,105.4121,4570.0
2023-01-23 12:55:00,108.86,108.94,108.85,108.94,3654.0,105.3444,105.4218,105.3347,105.4218,3654.0
2023-01-23 13:00:00,108.93,109.01,108.92,108.95,1342.0,105.4121,105.4895,105.4024,105.4314,1342.0
2023-01-23 13:05:00,108.88,108.97,108.88,108.96,2800.0,105.3637,105.4508,105.3637,105.4411,2800.0
2023-01-23 13:10:00,108.93,108.93,108.83,108.88,2441.0,105.4121,105.4121,105.3153,105.3637,2441.0
2023-01-23 13:15:00,108.85,108.97,108.84,108.95,2854.0,105.3347,105.4508,105.325,105.4314,2854.0
2023-01-23 13:20:00,109.0,109.04,108.97,109.04,8912.0,105.4798,105.5185,105.4508,105.5185,8912.0
2023-01-23 13:25:00,109.02,109.1,108.99,109.09,8672.0,105.4992,105.5766,105.4702,105.5669,8672.0
2023-01-23 13:30:00,109.13,109.18,109.12,109.14,5116.0,105.6056,105.654,105.596,105.6153,5116.0
2023-01-23 13:35:00,109.14,109.23,109.12,109.2,4403.0,105.6153,105.7024,105.596,105.6734,4403.0
2023-01-23 13:40:00,109.21,109.29,109.21,109.29,8598.0,105.6831,105.7605,105.6831,105.7605,8598.0
2023-01-23 13:45:00,109.33,109.58,109.33,109.53,7211.0,105.7992,106.0411,105.7992,105.9927,7211.0
2023-01-23 13:50:00,109.52,109.52,109.28,109.28,3858.0,105.983,105.983,105.7508,105.7508,3858.0
2023-01-23 13:55:00,109.31,109.31,109.15,109.16,5841.0,105.7798,105.7798,105.625,105.6347,5841.0
2023-01-23 14:00:00,109.13,109.14,108.98,109.0,4507.0,105.6056,105.6153,105.4605,105.4798,4507.0
2023-01-23 14:05:00,108.97,109.03,108.88,108.93,7101.0,105.4508,105.5089,105.3637,105.4121,7101.0
2023-01-23 14:10:00,108.9,108.96,108.82,108.88,4671.0,105.3831,105.4411,105.3056,105.3637,4671.0
2023-01-23 14:15:00,108.87,109.05,108.83,109.02,12829.0,105.354,105.5282,105.3153,105.4992,12829.0
2023-01-23 14:20:00,109.02,109.1,108.85,108.85,8142.0,105.4992,105.5766,105.3347,105.3347,8142.0
2023-01-23 14:25:00,108.84,108.84,108.51,108.52,7254.0,105.325,105.325,105.0057,105.0153,7254.0
2023-01-23 14:30:00,108.52,108.64,108.49,108.56,4586.0,105.0153,105.1315,104.9863,105.054,4586.0
2023-01-23 14:35:00,108.53,108.53,108.37,108.44,9823.0,105.025,105.025,104.8702,104.9379,9823.0
2023-01-23 14:40:00,108.38,108.47,108.34,108.44,6677.0,104.8799,104.967,104.8411,104.9379,6677.0
2023-01-23 14:45:00,108.44,108.44,108.22,108.28,11625.0,104.9379,104.9379,104.725,104.7831,11625.0
2023-01-23 14:50:00,108.27,108.29,108.17,108.2,6782.0,104.7734,104.7928,104.6766,104.7057,6782.0
2023-01-23 14:55:00,108.22,108.35,108.22,108.34,8847.0,104.725,104.8508,104.725,104.8411,8847.0
2023-01-23 15:00:00,108.33,108.4,108.28,108.31,6176.0,104.8315,104.8992,104.7831,104.8121,6176.0
2023-01-23 15:05:00,108.29,108.38,108.27,108.36,3987.0,104.7928,104.8799,104.7734,104.8605,3987.0
2023-01-23 15:10:00,108.34,108.5,108.29,108.44,10383.0,104.8411,104.996,104.7928,104.9379,10383.0
2023-01-23 15:15:00,108.45,108.52,108.4,108.43,9330.0,104.9476,105.0153,104.8992,104.9282,9330.0
2023-01-23 15:20:00,108.44,108.44,108.32,108.42,5722.0,104.9379,104.9379,104.8218,104.9186,5722.0
2023-01-23 15:25:00,108.4,108.4,108.25,108.32,10127.0,104.8992,104.8992,104.7541,104.8218,10127.0
2023-01-23 15:30:00,108.34,108.35,108.25,108.27,9591.0,104.8411,104.8508,104.7541,104.7734,9591.0
2023-01-23 15:35:00,108.27,108.41,108.24,108.39,9462.0,104.7734,104.9089,104.7444,104.8895,9462.0
2023-01-23 15:40:00,108.39,108.39,108.18,108.32,20385.0,104.8895,104.8895,104.6863,104.8218,20385.0
2023-01-23 15:45:00,108.33,108.44,108.3,108.4,29152.0,104.8315,104.9379,104.8024,104.8992,29152.0
2023-01-23 15:50:00,108.4,108.45,108.25,108.4,50891.0,104.8992,104.9476,104.7541,104.8992,50891.0
2023-01-23 15:55:00,108.4,108.69,108.37,108.6,231866.0,104.8992,105.1798,104.8702,105.0928,231866.0
2023-01-24 09:30:00,108.8,108.85,107.67,108.12,18347.0,105.2863,105.3347,104.1928,104.6283,18347.0
2023-01-24 09:35:00,108.35,108.35,107.89,107.91,17411.0,104.8508,104.8508,104.4057,104.425,17411.0
2023-01-24 09:40:00,107.92,107.96,107.48,107.57,16089.0,104.4347,104.4734,104.0089,104.096,16089.0
2023-01-24 09:45:00,107.51,107.53,107.21,107.44,23695.0,104.038,104.0573,103.7476,103.9702,23695.0
2023-01-24 09:50:00,107.31,107.41,106.95,107.2,43694.0,103.8444,103.9412,103.496,103.738,43694.0
2023-01-24 09:55:00,107.15,107.15,106.22,106.32,14250.0,103.6896,103.6896,102.7896,102.8864,14250.0
2023-01-24 10:00:00,106.32,106.8,106.32,106.62,24681.0,102.8864,103.3509,102.8864,103.1767,24681.0
2023-01-24 10:05:00,106.68,106.73,106.34,106.53,15935.0,103.2348,103.2831,102.9057,103.0896,15935.0
2023-01-24 10:10:00,106.56,106.98,106.49,106.84,18196.0,103.1186,103.5251,103.0509,103.3896,18196.0
2023-01-24 10:15:00,106.88,107.1,106.4,106.41,12523.0,103.4283,103.6412,102.9638,102.9735,12523.0
2023-01-24 10:20:00,106.41,106.55,105.88,105.97,23029.0,102.9735,103.109,102.4606,102.5477,23029.0
2023-01-24 10:25:00,105.99,106.3,105.99,106.21,19932.0,102.567,102.867,102.567,102.7799,19932.0
2023-01-24 10:30:00,106.2,106.62,106.13,106.29,16817.0,102.7703,103.1767,102.7025,102.8574,16817.0
2023-01-24 10:35:00,106.27,106.28,106.02,106.13,9772.0,102.838,102.8477,102.5961,102.7025,9772.0
2023-01-24 10:40:00,106.13,106.37,106.07,106.34,11696.0,102.7025,102.9348,102.6445,102.9057,11696.0
2023-01-24 10:45:00,106.34,106.34,106.12,106.24,12837.0,102.9057,102.9057,102.6928,102.809,12837.0
2023-01-24 10:50:00,106.2,106.2,105.9,106.05,20790.0,102.7703,102.7703,102.4799,102.6251,20790.0
2023-01-24 10:55:00,106.07,106.19,106.07,106.12,17654.0,102.6445,102.7606,102.6445,102.6928,17654.0
2023-01-24 11:00:00,106.17,106.52,106.08,106.52,18465.0,102.7412,103.0799,102.6541,103.0799,18465.0
2023-01-24 11:05:00,106.54,106.83,106.54,106.62,15566.0,103.0993,103.3799,103.0993,103.1767,15566.0
2023-01-24 11:10:00,106.62,106.66,106.44,106.52,19036.0,103.1767,103.2154,103.0025,103.0799,19036.0
2023-01-24 11:15:00,106.53,106.53,106.35,106.38,11019.0,103.0896,103.0896,102.9154,102.9444,11019.0
2023-01-24 11:20:00,106.39,106.41,106.25,106.4,21906.0,102.9541,102.9735,102.8186,102.9638,21906.0
2023-01-24 11:25:00,106.36,106.44,106.32,106.43,9054.0,102.9251,103.0025,102.8864,102.9928,9054.0
2023-01-24 11:30:00,106.45,106.46,106.19,106.23,8416.0,103.0122,103.0219,102.7606,102.7993,8416.0
2023-01-24 11:35:00,106.21,106.22,106.14,106.17,5509.0,102.7799,102.7896,102.7122,102.7412,5509.0
2023-01-24 11:40:00,106.18,106.37,106.08,106.37,12519.0,102.7509,102.9348,102.6541,102.9348,12519.0
2023-01-24 11:45:00,106.36,106.4,106.33,106.4,4094.0,102.9251,102.9638,102.8961,102.9638,4094.0
2023-01-24 11:50:00,106.4,106.44,106.21,106.22,6186.0,102.9638,103.0025,102.7799,102.7896,6186.0
2023-01-24 11:55:00,106.25,106.26,106.16,106.2,5363.0,102.8186,102.8283,102.7316,102.7703,5363.0
2023-01-24 12:00:00,106.18,106.18,105.85,106.0,8724.0,102.7509,102.7509,102.4316,102.5767,8724.0
2023-01-24 12:05:00,106.01,106.3,106.01,106.29,9615.0,102.5864,102.867,102.5864,102.8574,9615.0
2023-01-24 12:10:00,106.3,106.4,106.27,106.39,5163.0,102.867,102.9638,102.838,102.9541,5163.0
2023-01-24 12:15:00,106.4,106.45,106.36,106.44,2876.0,102.9638,103.0122,102.9251,103.0025,2876.0
2023-01-24 12:20:00,106.45,106.58,106.36,106.57,6968.0,103.0122,103.138,102.9251,103.1283,6968.0
2023-01-24 12:25:00,106.58,106.78,106.57,106.77,9152.0,103.138,103.3315,103.1283,103.3219,9152.0
2023-01-24 12:30:00,106.75,106.93,106.69,106.76,6332.0,103.3025,103.4767,103.2444,103.3122,6332.0
2023-01-24 12:35:00,106.75,106.87,106.7,106.73,14460.0,103.3025,103.4186,103.2541,103.2831,14460.0
2023-01-24 12:40:00,106.73,106.73,106.61,106.64,5204.0,103.2831,103.2831,103.167,103.1961,5204.0
2023-01-24 12:45:00,106.61,106.72,106.6,106.6,9466.0,103.167,103.2735,103.1573,103.1573,9466.0
2023-01-24 12:50:00,106.56,106.58,106.49,106.5,3113.0,103.1186,103.138,103.0509,103.0606,3113.0
2023-01-24 12:55:00,106.51,106.54,106.5,106.52,3047.0,103.0702,103.0993,103.0606,103.0799,3047.0
2023-01-24 13:00:00,106.51,106.62,106.34,106.37,7913.0,103.0702,103.1767,102.9057,102.9348,7913.0
2023-01-24 13:05:00,106.37,106.59,106.37,106.57,2934.0,102.9348,103.1477,102.9348,103.1283,2934.0
2023-01-24 13:10:00,106.58,106.68,106.58,106.63,2842.0,103.138,103.2348,103.138,103.1864,2842.0
2023-01-24 13:15:00,106.63,106.69,106.58,106.59,11088.0,103.1864,103.2444,103.138,103.1477,11088.0
2023-01-24 13:20:00,106.6,106.61,106.49,106.52,4283.0,103.1573,103.167,103.0509,103.0799,4283.0
2023-01-24 13:25:00,106.51,106.51,106.35,106.38,23991.0,103.0702,103.0702,102.9154,102.9444,23991.0
2023-01-24 13:30:00,106.41,106.42,106.3,106.34,10211.0,102.9735,102.9832,102.867,102.9057,10211.0
2023-01-24 13:35:00,106.31,106.32,106.16,106.23,11126.0,102.8767,102.8864,102.7316,102.7993,11126.0
2023-01-24 13:40:00,106.24,106.4,106.2,106.38,5657.0,102.809,102.9638,102.7703,102.9444,5657.0
2023-01-24 13:45:00,106.36,106.41,106.33,106.34,4627.0,102.9251,102.9735,102.8961,102.9057,4627.0
2023-01-24 13:50:00,106.3,106.35,106.17,106.2,7886.0,102.867,102.9154,102.7412,102.7703,7886.0
2023-01-24 13:55:00,106.21,106.32,106.21,106.22,7371.0,102.7799,102.8864,102.7799,102.7896,7371.0
2023-01-24 14:00:00,106.22,106.22,105.9,105.9,10092.0,102.7896,102.7896,102.4799,102.4799,10092.0
2023-01-24 14:05:00,105.89,105.97,105.85,105.94,6006.0,102.4703,102.5477,102.4316,102.5187,6006.0
2023-01-24 14:10:00,105.95,106.03,105.91,105.93,5857.0,102.5283,102.6058,102.4896,102.509,5857.0
2023-01-24 14:15:00,105.92,105.93,105.83,105.9,5912.0,102.4993,102.509,102.4122,102.4799,5912.0
2023-01-24 14:20:00,105.91,105.92,105.78,105.86,7389.0,102.4896,102.4993,102.3638,102.4412,7389.0
2023-01-24 14:25:00,105.81,106.07,105.81,106.07,6441.0,102.3929,102.6445,102.3929,102.6445,6441.0
2023-01-24 14:30:00,106.08,106.13,106.06,106.11,5513.0,102.6541,102.7025,102.6348,102.6832,5513.0
2023-01-24 14:35:00,106.1,106.15,105.98,106.05,4013.0,102.6735,102.7219,102.5574,102.6251,4013.0
2023-01-24 14:40:00,106.04,106.16,106.03,106.15,7380.0,102.6154,102.7316,102.6058,102.7219,7380.0
2023-01-24 14:45:00,106.14,106.17,106.03,106.03,6507.0,102.7122,102.7412,102.6058,102.6058,6507.0
2023-01-24 14:50:00,106.03,106.3,106.02,106.28,7589.0,102.6058,102.867,102.5961,102.8477,7589.0
2023-01-24 14:55:00,106.3,106.41,106.28,106.35,7676.0,102.867,102.9735,102.8477,102.9154,7676.0
2023-01-24 15:00:00,106.34,106.43,106.3,106.39,6123.0,102.9057,102.9928,102.867,102.9541,6123.0
2023-01-24 15:05:00,106.38,106.38,106.25,106.28,10059.0,102.9444,102.9444,102.8186,102.8477,10059.0
2023-01-24 15:10:00,106.29,106.36,106.21,106.24,10327.0,102.8574,102.9251,102.7799,102.809,10327.0
2023-01-24 15:15:00,106.23,106.32,106.18,106.32,10737.0,102.7993,102.8864,102.7509,102.8864,10737.0
2023-01-24 15:20:00,106.33,106.38,106.23,106.27,11139.0,102.8961,102.9444,102.7993,102.838,11139.0
2023-01-24 15:25:00,106.27,106.36,106.21,106.34,10613.0,102.838,102.9251,102.7799,102.9057,10613.0
2023-01-24 15:30:00,106.34,106.34,106.04,106.07,15064.0,102.9057,102.9057,102.6154,102.6445,15064.0
2023-01-24 15:35:00,106.06,106.16,106.02,106.15,14688.0,102.6348,102.7316,102.5961,102.7219,14688.0
2023-01-24 15:40:00,106.15,106.15,105.88,106.0,15924.0,102.7219,102.7219,102.4606,102.5767,15924.0
2023-01-24 15:45:00,106.0,106.09,105.91,106.05,40064.0,102.5767,102.6638,102.4896,102.6251,40064.0
2023-01-24 15:50:00,106.05,106.24,106.05,106.23,58887.0,102.6251,102.809,102.6251,102.7993,58887.0
2023-01-24 15:55:00,106.24,106.38,106.17,106.22,96358.0,102.809,102.9444,102.7412,102.7896,96358.0
2023-01-25 09:30:00,104.92,105.36,104.35,104.47,47406.0,101.5316,101.9574,100.98,101.0961,47406.0
2023-01-25 09:35:00,104.59,105.09,104.27,105.09,17208.0,101.2123,101.6961,100.9026,101.6961,17208.0
2023-01-25 09:40:00,105.03,105.26,104.93,105.18,12369.0,101.638,101.8606,101.5413,101.7832,12369.0
2023-01-25 09:45:00,105.06,105.28,104.93,105.19,17989.0,101.6671,101.88,101.5413,101.7929,17989.0
2023-01-25 09:50:00,105.17,105.43,104.95,105.04,12919.0,101.7735,102.0251,101.5606,101.6477,12919.0
2023-01-25 09:55:00,104.94,105.06,104.78,104.87,11628.0,101.551,101.6671,101.3961,101.4832,11628.0
2023-01-25 10:00:00,104.91,105.0,104.61,105.0,44481.0,101.5219,101.609,101.2316,101.609,44481.0
2023-01-25 10:05:00,104.98,105.48,104.97,105.19,15677.0,101.5897,102.0735,101.58,101.7929,15677.0
2023-01-25 10:10:00,105.23,105.51,105.1,105.17,16837.0,101.8316,102.1025,101.7058,101.7735,16837.0
2023-01-25 10:15:00,105.2,105.35,105.04,105.06,7963.0,101.8026,101.9477,101.6477,101.6671,7963.0
2023-01-25 10:20:00,105.0,105.06,104.63,104.63,13902.0,101.609,101.6671,101.251,101.251,13902.0
2023-01-25 10:25:00,104.62,104.78,104.57,104.67,43075.0,101.2413,101.3961,101.1929,101.2897,43075.0
2023-01-25 10:30:00,104.71,104.79,104.3,104.37,22306.0,101.3284,101.4058,100.9316,100.9994,22306.0
2023-01-25 10:35:00,104.44,104.53,104.22,104.28,10596.0,101.0671,101.1542,100.8542,100.9123,10596.0
2023-01-25 10:40:00,104.27,104.62,104.26,104.59,9964.0,100.9026,101.2413,100.8929,101.2123,9964.0
2023-01-25 10:45:00,104.57,104.57,104.3,104.31,5706.0,101.1929,101.1929,100.9316,100.9413,5706.0
2023-01-25 10:50:00,104.34,104.53,104.2,104.47,11949.0,100.9703,101.1542,100.8349,101.0961,11949.0
2023-01-25 10:55:00,104.44,104.69,104.44,104.66,10465.0,101.0671,101.309,101.0671,101.28,10465.0
2023-01-25 11:00:00,104.67,104.84,104.61,104.82,6731.0,101.2897,101.4542,101.2316,101.4348,6731.0
2023-01-25 11:05:00,104.82,104.93,104.8,104.84,9770.0,101.4348,101.5413,101.4155,101.4542,9770.0
2023-01-25 11:10:00,104.85,105.0,104.83,104.87,26904.0,101.4639,101.609,101.4445,101.4832,26904.0
2023-01-25 11:15:00,104.86,105.11,104.74,105.06,23227.0,101.4735,101.7155,101.3574,101.6671,23227.0
2023-01-25 11:20:00,105.05,105.14,104.98,105.09,36684.0,101.6574,101.7445,101.5897,101.6961,36684.0
2023-01-25 11:25:00,105.14,105.27,105.08,105.13,13439.0,101.7445,101.8703,101.6864,101.7348,13439.0
2023-01-25 11:30:00,105.09,105.24,105.09,105.23,9575.0,101.6961,101.8413,101.6961,101.8316,9575.0
2023-01-25 11:35:00,105.25,105.31,105.14,105.15,10554.0,101.8509,101.909,101.7445,101.7542,10554.0
2023-01-25 11:40:00,105.15,105.2,105.07,105.11,5937.0,101.7542,101.8026,101.6768,101.7155,5937.0
2023-01-25 11:45:00,105.11,105.29,105.04,105.29,5697.0,101.7155,101.8896,101.6477,101.8896,5697.0
2023-01-25 11:50:00,105.29,105.62,105.26,105.49,10283.0,101.8896,102.209,101.8606,102.0832,10283.0
2023-01-25 11:55:00,105.56,105.65,105.47,105.52,6088.0,102.1509,102.238,102.0638,102.1122,6088.0
2023-01-25 12:00:00,105.54,105.68,105.5,105.54,7542.0,102.1316,102.2671,102.0929,102.1316,7542.0
2023-01-25 12:05:00,105.53,105.58,105.42,105.54,33670.0,102.1219,102.1703,102.0155,102.1316,33670.0
2023-01-25 12:10:00,105.51,105.63,105.39,105.58,15048.0,102.1025,102.2187,101.9864,102.1703,15048.0
2023-01-25 12:15:00,105.58,105.65,105.53,105.6,9794.0,102.1703,102.238,102.1219,102.1896,9794.0
2023-01-25 12:20:00,105.62,105.64,105.43,105.48,6251.0,102.209,102.2283,102.0251,102.0735,6251.0
2023-01-25 12:25:00,105.47,105.66,105.42,105.66,10324.0,102.0638,102.2477,102.0155,102.2477,10324.0
2023-01-25 12:30:00,105.67,105.81,105.64,105.73,12365.0,102.2574,102.3929,102.2283,102.3154,12365.0
2023-01-25 12:35:00,105.75,105.87,105.74,105.81,7936.0,102.3348,102.4509,102.3251,102.3929,7936.0
2023-01-25 12:40:00,105.81,106.01,105.79,105.93,9563.0,102.3929,102.5864,102.3735,102.509,9563.0
2023-01-25 12:45:00,105.92,105.93,105.85,105.91,7782.0,102.4993,102.509,102.4316,102.4896,7782.0
2023-01-25 12:50:00,105.92,106.11,105.92,106.06,8683.0,102.4993,102.6832,102.4993,102.6348,8683.0
2023-01-25 12:55:00,106.06,106.09,105.89,105.91,16695.0,102.6348,102.6638,102.4703,102.4896,16695.0
2023-01-25 13:00:00,105.92,106.13,105.87,105.93,11021.0,102.4993,102.7025,102.4509,102.509,11021.0
2023-01-25 13:05:00,105.95,106.12,105.95,106.08,7632.0,102.5283,102.6928,102.5283,102.6541,7632.0
2023-01-25 13:10:00,106.1,106.28,105.98,106.28,18788.0,102.6735,102.8477,102.5574,102.8477,18788.0
2023-01-25 13:15:00,106.3,106.43,106.29,106.39,8525.0,102.867,102.9928,102.8574,102.9541,8525.0
2023-01-25 13:20:00,106.39,106.57,106.38,106.54,7501.0,102.9541,103.1283,102.9444,103.0993,7501.0
2023-01-25 13:25:00,106.54,106.71,106.54,106.68,17567.0,103.0993,103.2638,103.0993,103.2348,17567.0
2023-01-25 13:30:00,106.68,106.69,106.52,106.52,8615.0,103.2348,103.2444,103.0799,103.0799,8615.0
2023-01-25 13:35:00,106.5,106.51,106.44,106.46,6401.0,103.0606,103.0702,103.0025,103.0219,6401.0
2023-01-25 13:40:00,106.47,106.54,106.43,106.44,8185.0,103.0315,103.0993,102.9928,103.0025,8185.0
2023-01-25 13:45:00,106.45,106.61,106.45,106.6,6513.0,103.0122,103.167,103.0122,103.1573,6513.0
2023-01-25 13:50:00,106.61,106.74,106.59,106.62,7429.0,103.167,103.2928,103.1477,103.1767,7429.0
2023-01-25 13:55:00,106.64,106.72,106.59,106.64,9037.0,103.1961,103.2735,103.1477,103.1961,9037.0
2023-01-25 14:00:00,106.63,106.68,106.58,106.63,10102.0,103.1864,103.2348,103.138,103.1864,10102.0
2023-01-25 14:05:00,106.62,106.78,106.62,106.69,7336.0,103.1767,103.3315,103.1767,103.2444,7336.0
2023-01-25 14:10:00,106.69,106.9,106.68,106.87,9390.0,103.2444,103.4477,103.2348,103.4186,9390.0
2023-01-25 14:15:00,106.89,106.97,106.86,106.97,7032.0,103.438,103.5154,103.4089,103.5154,7032.0
2023-01-25 14:20:00,106.98,106.99,106.77,106.8,10848.0,103.5251,103.5347,103.3219,103.3509,10848.0
2023-01-25 14:25:00,106.77,106.84,106.75,106.79,8369.0,103.3219,103.3896,103.3025,103.3412,8369.0
2023-01-25 14:30:00,106.79,106.81,106.44,106.44,10609.0,103.3412,103.3606,103.0025,103.0025,10609.0
2023-01-25 14:35:00,106.43,106.6,106.42,106.56,9744.0,102.9928,103.1573,102.9832,103.1186,9744.0
2023-01-25 14:40:00,106.56,106.63,106.49,106.57,12705.0,103.1186,103.1864,103.0509,103.1283,12705.0
2023-01-25 14:45:00,106.53,106.58,106.46,106.55,9767.0,103.0896,103.138,103.0219,103.109,9767.0
2023-01-25 14:50:00,106.54,106.62,106.52,106.58,8066.0,103.0993,103.1767,103.0799,103.138,8066.0
2023-01-25 14:55:00,106.56,106.68,106.51,106.61,30043.0,103.1186,103.2348,103.0702,103.167,30043.0
2023-01-25 15:00:00,106.63,106.9,106.62,106.82,12602.0,103.1864,103.4477,103.1767,103.3702,12602.0
2023-01-25 15:05:00,106.82,106.82,106.56,106.58,20750.0,103.3702,103.3702,103.1186,103.138,20750.0
2023-01-25 15:10:00,106.58,106.58,106.35,106.38,5408.0,103.138,103.138,102.9154,102.9444,5408.0
2023-01-25 15:15:00,106.39,106.44,106.33,106.36,8413.0,102.9541,103.0025,102.8961,102.9251,8413.0
2023-01-25 15:20:00,106.34,106.41,106.3,106.38,7403.0,102.9057,102.9735,102.867,102.9444,7403.0
2023-01-25 15:25:00,106.39,106.59,106.36,106.59,14255.0,102.9541,103.1477,102.9251,103.1477,14255.0
2023-01-25 15:30:00,106.61,106.67,106.58,106.63,10023.0,103.167,103.2251,103.138,103.1864,10023.0
2023-01-25 15:35:00,106.61,106.69,106.54,106.68,13783.0,103.167,103.2444,103.0993,103.2348,13783.0
2023-01-25 15:40:00,106.66,106.66,106.25,106.26,35519.0,103.2154,103.2154,102.8186,102.8283,35519.0
2023-01-25 15:45:00,106.26,106.29,106.18,106.19,81944.0,102.8283,102.8574,102.7509,102.7606,81944.0
2023-01-25 15:50:00,106.19,106.41,106.07,106.41,73260.0,102.7606,102.9735,102.6445,102.9735,73260.0
2023-01-25 15:55:00,106.41,106.62,106.41,106.52,198810.0,102.9735,103.1767,102.9735,103.0799,198810.0
2023-01-26 09:30:00,106.93,107.24,106.35,107.01,14492.0,103.4767,103.7767,102.9154,103.5541,14492.0
2023-01-26 09:35:00,106.95,107.33,106.94,107.25,16988.0,103.496,103.8638,103.4864,103.7864,16988.0
2023-01-26 09:40:00,107.27,107.33,106.82,106.95,5100.0,103.8057,103.8638,103.3702,103.496,5100.0
2023-01-26 09:45:00,107.03,107.39,107.03,107.2,7748.0,103.5735,103.9218,103.5735,103.738,7748.0
2023-01-26 09:50:00,107.19,107.48,107.16,107.19,10991.0,103.7283,104.0089,103.6993,103.7283,10991.0
2023-01-26 09:55:00,107.24,107.38,107.0,107.38,6744.0,103.7767,103.9122,103.5444,103.9122,6744.0
2023-01-26 10:00:00,107.43,107.5,107.24,107.45,9412.0,103.9605,104.0283,103.7767,103.9799,9412.0
2023-01-26 10:05:00,107.48,107.5,107.31,107.38,4850.0,104.0089,104.0283,103.8444,103.9122,4850.0
2023-01-26 10:10:00,107.4,107.8,107.4,107.76,5077.0,103.9315,104.3186,103.9315,104.2799,5077.0
2023-01-26 10:15:00,107.79,107.85,107.7,107.82,5154.0,104.3089,104.367,104.2218,104.3379,5154.0
2023-01-26 10:20:00,107.84,107.88,107.57,107.87,5732.0,104.3573,104.396,104.096,104.3863,5732.0
2023-01-26 10:25:00,107.87,108.04,107.67,107.82,9797.0,104.3863,104.5508,104.1928,104.3379,9797.0
2023-01-26 10:30:00,107.83,107.83,107.7,107.72,6053.0,104.3476,104.3476,104.2218,104.2412,6053.0
2023-01-26 10:35:00,107.69,107.7,107.21,107.39,12246.0,104.2121,104.2218,103.7476,103.9218,12246.0
2023-01-26 10:40:00,107.38,107.63,107.36,107.51,9268.0,103.9122,104.1541,103.8928,104.038,9268.0
2023-01-26 10:45:00,107.55,107.55,107.34,107.4,4500.0,104.0767,104.0767,103.8734,103.9315,4500.0
2023-01-26 10:50:00,107.42,107.43,107.13,107.19,5397.0,103.9509,103.9605,103.6702,103.7283,5397.0
2023-01-26 10:55:00,107.17,107.26,107.08,107.21,7954.0,103.7089,103.796,103.6218,103.7476,7954.0
2023-01-26 11:00:00,107.2,107.5,107.15,107.46,4088.0,103.738,104.0283,103.6896,103.9896,4088.0
2023-01-26 11:05:00,107.46,107.47,107.17,107.2,3566.0,103.9896,103.9992,103.7089,103.738,3566.0
2023-01-26 11:10:00,107.2,107.21,106.98,107.1,11697.0,103.738,103.7476,103.5251,103.6412,11697.0
2023-01-26 11:15:00,107.13,107.33,107.08,107.17,14433.0,103.6702,103.8638,103.6218,103.7089,14433.0
2023-01-26 11:20:00,107.17,107.17,106.92,107.03,5980.0,103.7089,103.7089,103.467,103.5735,5980.0
2023-01-26 11:25:00,107.03,107.15,106.99,107.09,2113.0,103.5735,103.6896,103.5347,103.6315,2113.0
2023-01-26 11:30:00,107.1,107.22,107.1,107.19,3418.0,103.6412,103.7573,103.6412,103.7283,3418.0
2023-01-26 11:35:00,107.21,107.28,107.16,107.16,7242.0,103.7476,103.8154,103.6993,103.6993,7242.0
2023-01-26 11:40:00,107.16,107.39,107.07,107.39,5971.0,103.6993,103.9218,103.6122,103.9218,5971.0
2023-01-26 11:45:00,107.39,107.41,107.32,107.4,2802.0,103.9218,103.9412,103.8541,103.9315,2802.0
2023-01-26 11:50:00,107.44,107.44,107.34,107.39,5889.0,103.9702,103.9702,103.8734,103.9218,5889.0
2023-01-26 11:55:00,107.39,107.48,107.26,107.44,8549.0,103.9218,104.0089,103.796,103.9702,8549.0
2023-01-26 12:00:00,107.5,107.61,107.5,107.61,2022.0,104.0283,104.1347,104.0283,104.1347,2022.0
2023-01-26 12:05:00,107.52,107.75,107.5,107.74,3797.0,104.0476,104.2702,104.0283,104.2605,3797.0
2023-01-26 12:10:00,107.76,107.78,107.71,107.72,2229.0,104.2799,104.2992,104.2315,104.2412,2229.0
2023-01-26 12:15:00,107.67,107.67,107.53,107.57,7104.0,104.1928,104.1928,104.0573,104.096,7104.0
2023-01-26 12:20:00,107.55,107.68,107.55,107.56,5434.0,104.0767,104.2025,104.0767,104.0863,5434.0
2023-01-26 12:25:00,107.53,107.67,107.52,107.64,10001.0,104.0573,104.1928,104.0476,104.1638,10001.0
2023-01-26 12:30:00,107.62,107.7,107.56,107.68,7727.0,104.1444,104.2218,104.0863,104.2025,7727.0
2023-01-26 12:35:00,107.68,107.78,107.66,107.74,6512.0,104.2025,104.2992,104.1831,104.2605,6512.0
2023-01-26 12:40:00,107.74,107.79,107.67,107.67,8154.0,104.2605,104.3089,104.1928,104.1928,8154.0
2023-01-26 12:45:00,107.69,107.71,107.5,107.57,7847.0,104.2121,104.2315,104.0283,104.096,7847.0
2023-01-26 12:50:00,107.57,107.67,107.56,107.61,5724.0,104.096,104.1928,104.0863,104.1347,5724.0
2023-01-26 12:55:00,107.61,107.63,107.39,107.41,3854.0,104.1347,104.1541,103.9218,103.9412,3854.0
2023-01-26 13:00:00,107.38,107.59,107.37,107.57,4150.0,103.9122,104.1154,103.9025,104.096,4150.0
2023-01-26 13:05:00,107.57,107.57,107.33,107.37,3563.0,104.096,104.096,103.8638,103.9025,3563.0
2023-01-26 13:10:00,107.37,107.5,107.35,107.47,3142.0,103.9025,104.0283,103.8831,103.9992,3142.0
2023-01-26 13:15:00,107.45,107.46,107.33,107.33,2180.0,103.9799,103.9896,103.8638,103.8638,2180.0
2023-01-26 13:20:00,107.37,107.44,107.29,107.44,3041.0,103.9025,103.9702,103.8251,103.9702,3041.0
2023-01-26 13:25:00,107.44,107.44,107.4,107.4,1500.0,103.9702,103.9702,103.9315,103.9315,1500.0
2023-01-26 13:30:00,107.42,107.5,107.39,107.4,5735.0,103.9509,104.0283,103.9218,103.9315,5735.0
2023-01-26 13:35:00,107.42,107.58,107.34,107.58,6521.0,103.9509,104.1057,103.8734,104.1057,6521.0
2023-01-26 13:40:00,107.56,107.64,107.49,107.5,6645.0,104.0863,104.1638,104.0186,104.0283,6645.0
2023-01-26 13:45:00,107.51,107.7,107.49,107.58,6100.0,104.038,104.2218,104.0186,104.1057,6100.0
2023-01-26 13:50:00,107.58,107.58,107.46,107.46,5917.0,104.1057,104.1057,103.9896,103.9896,5917.0
2023-01-26 13:55:00,107.45,107.49,107.41,107.42,3801.0,103.9799,104.0186,103.9412,103.9509,3801.0
2023-01-26 14:00:00,107.38,107.39,107.27,107.39,5982.0,103.9122,103.9218,103.8057,103.9218,5982.0
2023-01-26 14:05:00,107.41,107.51,107.4,107.5,4630.0,103.9412,104.038,103.9315,104.0283,4630.0
2023-01-26 14:10:00,107.5,107.53,107.42,107.45,7708.0,104.0283,104.0573,103.9509,103.9799,7708.0
2023-01-26 14:15:00,107.44,107.58,107.43,107.57,5194.0,103.9702,104.1057,103.9605,104.096,5194.0
2023-01-26 14:20:00,107.55,107.62,107.54,107.56,6776.0,104.0767,104.1444,104.067,104.0863,6776.0
2023-01-26 14:25:00,107.55,107.55,107.36,107.4,4714.0,104.0767,104.0767,103.8928,103.9315,4714.0
2023-01-26 14:30:00,107.4,107.59,107.4,107.59,5231.0,103.9315,104.1154,103.9315,104.1154,5231.0
2023-01-26 14:35:00,107.58,107.64,107.55,107.55,4765.0,104.1057,104.1638,104.0767,104.0767,4765.0
2023-01-26 14:40:00,107.56,107.63,107.56,107.6,6322.0,104.0863,104.1541,104.0863,104.125,6322.0
2023-01-26 14:45:00,107.62,107.7,107.59,107.61,5636.0,104.1444,104.2218,104.1154,104.1347,5636.0
2023-01-26 14:50:00,107.6,107.6,107.49,107.51,3041.0,104.125,104.125,104.0186,104.038,3041.0
2023-01-26 14:55:00,107.51,107.69,107.5,107.69,7651.0,104.038,104.2121,104.0283,104.2121,7651.0
2023-01-26 15:00:00,107.68,107.8,107.67,107.77,7814.0,104.2025,104.3186,104.1928,104.2896,7814.0
2023-01-26 15:05:00,107.79,107.79,107.66,107.74,7003.0,104.3089,104.3089,104.1831,104.2605,7003.0
2023-01-26 15:10:00,107.74,107.83,107.73,107.83,5950.0,104.2605,104.3476,104.2508,104.3476,5950.0
2023-01-26 15:15:00,107.83,108.01,107.83,107.95,13360.0,104.3476,104.5218,104.3476,104.4637,13360.0
2023-01-26 15:20:00,107.96,107.97,107.87,107.95,11768.0,104.4734,104.4831,104.3863,104.4637,11768.0
2023-01-26 15:25:00,107.96,108.09,107.95,108.01,6616.0,104.4734,104.5992,104.4637,104.5218,6616.0
2023-01-26 15:30:00,108.01,108.18,107.99,108.09,14656.0,104.5218,104.6863,104.5025,104.5992,14656.0
2023-01-26 15:35:00,108.12,108.16,107.99,108.04,17931.0,104.6283,104.667,104.5025,104.5508,17931.0
2023-01-26 15:40:00,108.04,108.05,107.97,107.98,27092.0,104.5508,104.5605,104.4831,104.4928,27092.0
2023-01-26 15:45:00,107.99,108.04,107.95,107.98,36363.0,104.5025,104.5508,104.4637,104.4928,36363.0
2023-01-26 15:50:00,107.99,108.23,107.99,108.11,47151.0,104.5025,104.7347,104.5025,104.6186,47151.0
2023-01-26 15:55:00,108.12,108.28,108.04,108.19,108171.0,104.6283,104.7831,104.5508,104.696,108171.0
2023-01-27 09:30:00,107.35,107.96,106.62,106.63,23294.0,103.8831,104.4734,103.1767,103.1864,23294.0
2023-01-27 09:35:00,106.74,106.88,106.49,106.63,10981.0,103.2928,103.4283,103.0509,103.1864,10981.0
2023-01-27 09:40:00,106.6,107.04,106.6,106.98,11338.0,103.1573,103.5831,103.1573,103.5251,11338.0
2023-01-27 09:45:00,107.02,107.24,106.9,107.24,11346.0,103.5638,103.7767,103.4477,103.7767,11346.0
2023-01-27 09:50:00,107.24,107.35,107.06,107.18,13801.0,103.7767,103.8831,103.6025,103.7186,13801.0
2023-01-27 09:55:00,107.13,107.19,107.02,107.16,11769.0,103.6702,103.7283,103.5638,103.6993,11769.0
2023-01-27 10:00:00,107.2,107.38,107.17,107.27,51633.0,103.738,103.9122,103.7089,103.8057,51633.0
2023-01-27 10:05:00,107.25,107.5,107.19,107.5,9865.0,103.7864,104.0283,103.7283,104.0283,9865.0
2023-01-27 10:10:00,107.46,107.48,107.19,107.25,11887.0,103.9896,104.0089,103.7283,103.7864,11887.0
2023-01-27 10:15:00,107.24,107.39,107.15,107.22,11169.0,103.7767,103.9218,103.6896,103.7573,11169.0
2023-01-27 10:20:00,107.26,107.28,106.91,107.02,20540.0,103.796,103.8154,103.4573,103.5638,20540.0
2023-01-27 10:25:00,107.03,107.15,106.97,107.04,14866.0,103.5735,103.6896,103.5154,103.5831,14866.0
2023-01-27 10:30:00,107.03,107.09,106.75,106.75,14532.0,103.5735,103.6315,103.3025,103.3025,14532.0
2023-01-27 10:35:00,106.76,106.93,106.73,106.8,9326.0,103.3122,103.4767,103.2831,103.3509,9326.0
2023-01-27 10:40:00,106.8,106.83,106.66,106.72,8976.0,103.3509,103.3799,103.2154,103.2735,8976.0
2023-01-27 10:45:00,106.68,106.69,106.42,106.63,7778.0,103.2348,103.2444,102.9832,103.1864,7778.0
2023-01-27 10:50:00,106.61,106.87,106.59,106.79,8891.0,103.167,103.4186,103.1477,103.3412,8891.0
2023-01-27 10:55:00,106.79,106.95,106.67,106.91,9033.0,103.3412,103.496,103.2251,103.4573,9033.0
2023-01-27 11:00:00,106.93,107.02,106.86,106.9,20846.0,103.4767,103.5638,103.4089,103.4477,20846.0
2023-01-27 11:05:00,106.89,107.04,106.87,107.01,13259.0,103.438,103.5831,103.4186,103.5541,13259.0
2023-01-27 11:10:00,106.99,107.06,106.89,106.92,40442.0,103.5347,103.6025,103.438,103.467,40442.0
2023-01-27 11:15:00,106.98,107.3,106.91,107.19,42385.0,103.5251,103.8347,103.4573,103.7283,42385.0
2023-01-27 11:20:00,107.21,107.27,107.06,107.16,43351.0,103.7476,103.8057,103.6025,103.6993,43351.0
2023-01-27 11:25:00,107.14,107.18,106.97,107.09,40420.0,103.6799,103.7186,103.5154,103.6315,40420.0
2023-01-27 11:30:00,107.1,107.19,106.97,107.16,41180.0,103.6412,103.7283,103.5154,103.6993,41180.0
2023-01-27 11:35:00,107.22,107.22,106.86,107.13,30470.0,103.7573,103.7573,103.4089,103.6702,30470.0
2023-01-27 11:40:00,107.07,107.31,107.04,107.17,35599.0,103.6122,103.8444,103.5831,103.7089,35599.0
2023-01-27 11:45:00,107.19,107.43,107.08,107.38,40340.0,103.7283,103.9605,103.6218,103.9122,40340.0
2023-01-27 11:50:00,107.38,107.51,107.13,107.13,39508.0,103.9122,104.038,103.6702,103.6702,39508.0
2023-01-27 11:55:00,107.13,107.72,107.11,107.61,46092.0,103.6702,104.2412,103.6509,104.1347,46092.0
2023-01-27 12:00:00,107.59,107.88,107.54,107.63,48619.0,104.1154,104.396,104.067,104.1541,48619.0
2023-01-27 12:05:00,107.62,107.95,107.55,107.57,38054.0,104.1444,104.4637,104.0767,104.096,38054.0
2023-01-27 12:10:00,107.6,107.77,107.57,107.57,48101.0,104.125,104.2896,104.096,104.096,48101.0
2023-01-27 12:15:00,107.55,107.81,107.43,107.78,36291.0,104.0767,104.3283,103.9605,104.2992,36291.0
2023-01-27 12:20:00,107.73,107.79,107.49,107.57,35992.0,104.2508,104.3089,104.0186,104.096,35992.0
2023-01-27 12:25:00,107.53,107.62,107.44,107.51,33874.0,104.0573,104.1444,103.9702,104.038,33874.0
2023-01-27 12:30:00,107.51,107.77,107.43,107.65,34237.0,104.038,104.2896,103.9605,104.1734,34237.0
2023-01-27 12:35:00,107.63,108.01,107.6,107.95,42042.0,104.1541,104.5218,104.125,104.4637,42042.0
2023-01-27 12:40:00,107.95,108.1,107.84,107.97,40303.0,104.4637,104.6089,104.3573,104.4831,40303.0
2023-01-27 12:45:00,107.97,108.14,107.83,107.83,40464.0,104.4831,104.6476,104.3476,104.3476,40464.0
2023-01-27 12:50:00,107.83,107.88,107.73,107.87,42732.0,104.3476,104.396,104.2508,104.3863,42732.0
2023-01-27 12:55:00,107.87,107.96,107.73,107.78,35393.0,104.3863,104.4734,104.2508,104.2992,35393.0
2023-01-27 13:00:00,107.83,107.85,107.59,107.59,41258.0,104.3476,104.367,104.1154,104.1154,41258.0
2023-01-27 13:05:00,107.61,107.88,107.59,107.87,48761.0,104.1347,104.396,104.1154,104.3863,48761.0
2023-01-27 13:10:00,107.87,107.99,107.79,107.88,32208.0,104.3863,104.5025,104.3089,104.396,32208.0
2023-01-27 13:15:00,107.88,107.99,107.82,107.95,33926.0,104.396,104.5025,104.3379,104.4637,33926.0
2023-01-27 13:20:00,107.95,107.99,107.81,107.93,44731.0,104.4637,104.5025,104.3283,104.4444,44731.0
2023-01-27 13:25:00,107.94,108.13,107.88,108.05,46090.0,104.4541,104.6379,104.396,104.5605,46090.0
2023-01-27 13:30:00,108.08,108.12,107.71,107.79,47053.0,104.5895,104.6283,104.2315,104.3089,47053.0
2023-01-27 13:35:00,107.78,107.91,107.6,107.64,43612.0,104.2992,104.425,104.125,104.1638,43612.0
2023-01-27 13:40:00,107.64,107.82,107.56,107.76,44985.0,104.1638,104.3379,104.0863,104.2799,44985.0
2023-01-27 13:45:00,107.79,107.91,107.71,107.82,39745.0,104.3089,104.425,104.2315,104.3379,39745.0
2023-01-27 13:50:00,107.79,107.82,107.71,107.74,33620.0,104.3089,104.3379,104.2315,104.2605,33620.0
2023-01-27 13:55:00,107.74,108.03,107.74,107.91,39383.0,104.2605,104.5412,104.2605,104.425,39383.0
2023-01-27 14:00:00,107.93,108.13,107.88,108.05,39318.0,104.4444,104.6379,104.396,104.5605,39318.0
2023-01-27 14:05:00,108.05,108.28,108.05,108.26,41981.0,104.5605,104.7831,104.5605,104.7637,41981.0
2023-01-27 14:10:00,108.28,108.31,108.09,108.16,5947.0,104.7831,104.8121,104.5992,104.667,5947.0
2023-01-27 14:15:00,108.11,108.25,108.1,108.24,4245.0,104.6186,104.7541,104.6089,104.7444,4245.0
2023-01-27 14:20:00,108.24,108.24,108.12,108.2,6118.0,104.7444,104.7444,104.6283,104.7057,6118.0
2023-01-27 14:25:00,108.23,108.32,108.18,108.31,5968.0,104.7347,104.8218,104.6863,104.8121,5968.0
2023-01-27 14:30:00,108.29,108.37,108.18,108.18,7911.0,104.7928,104.8702,104.6863,104.6863,7911.0
2023-01-27 14:35:00,108.2,108.32,108.2,108.28,13980.0,104.7057,104.8218,104.7057,104.7831,13980.0
2023-01-27 14:40:00,108.28,108.32,108.23,108.27,7955.0,104.7831,104.8218,104.7347,104.7734,7955.0
2023-01-27 14:45:00,108.29,108.42,108.27,108.38,8561.0,104.7928,104.9186,104.7734,104.8799,8561.0
2023-01-27 14:50:00,108.4,108.4,108.26,108.29,5193.0,104.8992,104.8992,104.7637,104.7928,5193.0
2023-01-27 14:55:00,108.29,108.32,108.26,108.28,9000.0,104.7928,104.8218,104.7637,104.7831,9000.0
2023-01-27 15:00:00,108.27,108.35,108.27,108.29,5683.0,104.7734,104.8508,104.7734,104.7928,5683.0
2023-01-27 15:05:00,108.31,108.34,108.22,108.32,15409.0,104.8121,104.8411,104.725,104.8218,15409.0
2023-01-27 15:10:00,108.34,108.38,108.24,108.25,6850.0,104.8411,104.8799,104.7444,104.7541,6850.0
2023-01-27 15:15:00,108.26,108.33,108.2,108.33,5633.0,104.7637,104.8315,104.7057,104.8315,5633.0
2023-01-27 15:20:00,108.34,108.35,108.18,108.26,12744.0,104.8411,104.8508,104.6863,104.7637,12744.0
2023-01-27 15:25:00,108.27,108.27,108.2,108.25,9095.0,104.7734,104.7734,104.7057,104.7541,9095.0
2023-01-27 15:30:00,108.25,108.35,108.2,108.34,7873.0,104.7541,104.8508,104.7057,104.8411,7873.0
2023-01-27 15:35:00,108.34,108.46,108.34,108.37,7295.0,104.8411,104.9573,104.8411,104.8702,7295.0
2023-01-27 15:40:00,108.41,108.45,108.36,108.4,10417.0,104.9089,104.9476,104.8605,104.8992,10417.0
2023-01-27 15:45:00,108.39,108.41,108.27,108.28,48611.0,104.8895,104.9089,104.7734,104.7831,48611.0
2023-01-27 15:50:00,108.3,108.37,108.09,108.16,37226.0,104.8024,104.8702,104.5992,104.667,37226.0
2023-01-27 15:55:00,108.16,108.18,107.89,107.95,145199.0,104.667,104.6863,104.4057,104.4637,145199.0
2023-01-30 09:30:00,107.26,107.54,107.14,107.31,25499.0,103.796,104.067,103.6799,103.8444,25499.0
2023-01-30 09:35:00,107.24,107.29,107.05,107.28,10348.0,103.7767,103.8251,103.5928,103.8154,10348.0
2023-01-30 09:40:00,107.28,107.58,107.01,107.5,8795.0,103.8154,104.1057,103.5541,104.0283,8795.0
2023-01-30 09:45:00,107.58,108.16,107.58,107.89,15685.0,104.1057,104.667,104.1057,104.4057,15685.0
2023-01-30 09:50:00,107.94,107.96,107.2,107.3,5799.0,104.4541,104.4734,103.738,103.8347,5799.0
2023-01-30 09:55:00,107.28,107.83,107.23,107.72,12703.0,103.8154,104.3476,103.767,104.2412,12703.0
2023-01-30 10:00:00,107.75,107.86,107.6,107.69,16586.0,104.2702,104.3767,104.125,104.2121,16586.0
2023-01-30 10:05:00,107.73,107.76,107.63,107.75,5289.0,104.2508,104.2799,104.1541,104.2702,5289.0
2023-01-30 10:10:00,107.78,107.79,107.6,107.62,6529.0,104.2992,104.3089,104.125,104.1444,6529.0
2023-01-30 10:15:00,107.63,107.66,107.33,107.37,11923.0,104.1541,104.1831,103.8638,103.9025,11923.0
2023-01-30 10:20:00,107.4,107.44,107.15,107.16,10320.0,103.9315,103.9702,103.6896,103.6993,10320.0
2023-01-30 10:25:00,107.18,107.32,107.18,107.32,10156.0,103.7186,103.8541,103.7186,103.8541,10156.0
2023-01-30 10:30:00,107.32,107.35,106.94,106.96,22352.0,103.8541,103.8831,103.4864,103.5057,22352.0
2023-01-30 10:35:00,106.95,107.0,106.91,106.96,5372.0,103.496,103.5444,103.4573,103.5057,5372.0
2023-01-30 10:40:00,106.94,107.0,106.79,106.97,20318.0,103.4864,103.5444,103.3412,103.5154,20318.0
2023-01-30 10:45:00,106.95,107.11,106.95,107.02,22347.0,103.496,103.6509,103.496,103.5638,22347.0
2023-01-30 10:50:00,107.02,107.11,106.95,107.02,36202.0,103.5638,103.6509,103.496,103.5638,36202.0
2023-01-30 10:55:00,107.02,107.32,107.0,107.3,14623.0,103.5638,103.8541,103.5444,103.8347,14623.0
2023-01-30 11:00:00,107.26,107.47,107.26,107.42,7750.0,103.796,103.9992,103.796,103.9509,7750.0
2023-01-30 11:05:00,107.43,107.57,107.4,107.56,18782.0,103.9605,104.096,103.9315,104.0863,18782.0
2023-01-30 11:10:00,107.62,107.83,107.6,107.68,7674.0,104.1444,104.3476,104.125,104.2025,7674.0
2023-01-30 11:15:00,107.68,107.84,107.68,107.69,5147.0,104.2025,104.3573,104.2025,104.2121,5147.0
2023-01-30 11:20:00,107.68,107.7,107.34,107.4,4387.0,104.2025,104.2218,103.8734,103.9315,4387.0
2023-01-30 11:25:00,107.37,107.7,107.33,107.7,13891.0,103.9025,104.2218,103.8638,104.2218,13891.0
2023-01-30 11:30:00,107.75,107.83,107.58,107.62,9687.0,104.2702,104.3476,104.1057,104.1444,9687.0
2023-01-30 11:35:00,107.54,107.56,107.47,107.55,6342.0,104.067,104.0863,103.9992,104.0767,6342.0
2023-01-30 11:40:00,107.55,107.55,107.33,107.34,12176.0,104.0767,104.0767,103.8638,103.8734,12176.0
2023-01-30 11:45:00,107.34,107.45,107.31,107.4,6848.0,103.8734,103.9799,103.8444,103.9315,6848.0
2023-01-30 11:50:00,107.42,107.48,107.38,107.38,3842.0,103.9509,104.0089,103.9122,103.9122,3842.0
2023-01-30 11:55:00,107.38,107.44,107.33,107.44,4147.0,103.9122,103.9702,103.8638,103.9702,4147.0
2023-01-30 12:00:00,107.4,107.43,107.33,107.42,4402.0,103.9315,103.9605,103.8638,103.9509,4402.0
2023-01-30 12:05:00,107.42,107.52,107.42,107.42,4790.0,103.9509,104.0476,103.9509,103.9509,4790.0
2023-01-30 12:10:00,107.44,107.56,107.42,107.56,3772.0,103.9702,104.0863,103.9509,104.0863,3772.0
2023-01-30 12:15:00,107.55,107.68,107.49,107.65,18234.0,104.0767,104.2025,104.0186,104.1734,18234.0
2023-01-30 12:20:00,107.63,107.67,107.53,107.56,7707.0,104.1541,104.1928,104.0573,104.0863,7707.0
2023-01-30 12:25:00,107.55,107.62,107.5,107.62,8852.0,104.0767,104.1444,104.0283,104.1444,8852.0
2023-01-30 12:30:00,107.61,107.64,107.58,107.6,6652.0,104.1347,104.1638,104.1057,104.125,6652.0
2023-01-30 12:35:00,107.61,107.77,107.56,107.77,6955.0,104.1347,104.2896,104.0863,104.2896,6955.0
2023-01-30 12:40:00,107.76,107.85,107.67,107.67,3747.0,104.2799,104.367,104.1928,104.1928,3747.0
2023-01-30 12:45:00,107.64,107.64,107.33,107.35,3172.0,104.1638,104.1638,103.8638,103.8831,3172.0
2023-01-30 12:50:00,107.3,107.5,107.26,107.46,10067.0,103.8347,104.0283,103.796,103.9896,10067.0
2023-01-30 12:55:00,107.43,107.43,107.25,107.32,1864.0,103.9605,103.9605,103.7864,103.8541,1864.0
2023-01-30 13:00:00,107.26,107.33,107.22,107.33,3175.0,103.796,103.8638,103.7573,103.8638,3175.0
2023-01-30 13:05:00,107.34,107.38,107.32,107.38,2693.0,103.8734,103.9122,103.8541,103.9122,2693.0
2023-01-30 13:10:00,107.39,107.39,107.33,107.39,3519.0,103.9218,103.9218,103.8638,103.9218,3519.0
2023-01-30 13:15:00,107.39,107.51,107.3,107.51,4957.0,103.9218,104.038,103.8347,104.038,4957.0
2023-01-30 13:20:00,107.55,107.56,107.45,107.52,2936.0,104.0767,104.0863,103.9799,104.0476,2936.0
2023-01-30 13:25:00,107.46,107.47,107.39,107.4,1675.0,103.9896,103.9992,103.9218,103.9315,1675.0
2023-01-30 13:30:00,107.36,107.38,107.25,107.26,2055.0,103.8928,103.9122,103.7864,103.796,2055.0
2023-01-30 13:35:00,107.25,107.35,107.2,107.35,4340.0,103.7864,103.8831,103.738,103.8831,4340.0
2023-01-30 13:40:00,107.36,107.36,107.29,107.3,2844.0,103.8928,103.8928,103.8251,103.8347,2844.0
2023-01-30 13:45:00,107.31,107.39,107.3,107.39,2964.0,103.8444,103.9218,103.8347,103.9218,2964.0
2023-01-30 13:50:00,107.41,107.41,107.19,107.24,14012.0,103.9412,103.9412,103.7283,103.7767,14012.0
2023-01-30 13:55:00,107.31,107.35,107.25,107.35,2163.0,103.8444,103.8831,103.7864,103.8831,2163.0
2023-01-30 14:00:00,107.36,107.37,107.28,107.35,9103.0,103.8928,103.9025,103.8154,103.8831,9103.0
2023-01-30 14:05:00,107.36,107.36,107.29,107.29,5556.0,103.8928,103.8928,103.8251,103.8251,5556.0
2023-01-30 14:10:00,107.26,107.32,107.22,107.31,6742.0,103.796,103.8541,103.7573,103.8444,6742.0
2023-01-30 14:15:00,107.3,107.3,107.21,107.26,5711.0,103.8347,103.8347,103.7476,103.796,5711.0
2023-01-30 14:20:00,107.28,107.3,107.24,107.24,2345.0,103.8154,103.8347,103.7767,103.7767,2345.0
2023-01-30 14:25:00,107.27,107.29,107.24,107.25,2420.0,103.8057,103.8251,103.7767,103.7864,2420.0
2023-01-30 14:30:00,107.23,107.28,107.16,107.24,5442.0,103.767,103.8154,103.6993,103.7767,5442.0
2023-01-30 14:35:00,107.24,107.25,107.17,107.23,3036.0,103.7767,103.7864,103.7089,103.767,3036.0
2023-01-30 14:40:00,107.21,107.21,107.07,107.13,2917.0,103.7476,103.7476,103.6122,103.6702,2917.0
2023-01-30 14:45:00,107.12,107.12,107.01,107.04,3458.0,103.6605,103.6605,103.5541,103.5831,3458.0
2023-01-30 14:50:00,107.02,107.1,106.99,107.09,9987.0,103.5638,103.6412,103.5347,103.6315,9987.0
2023-01-30 14:55:00,107.07,107.19,107.06,107.17,4859.0,103.6122,103.7283,103.6025,103.7089,4859.0
2023-01-30 15:00:00,107.2,107.35,107.17,107.33,1948.0,103.738,103.8831,103.7089,103.8638,1948.0
2023-01-30 15:05:00,107.34,107.34,107.16,107.22,4634.0,103.8734,103.8734,103.6993,103.7573,4634.0
2023-01-30 15:10:00,107.23,107.29,107.13,107.13,8078.0,103.767,103.8251,103.6702,103.6702,8078.0
2023-01-30 15:15:00,107.11,107.13,107.04,107.12,5245.0,103.6509,103.6702,103.5831,103.6605,5245.0
2023-01-30 15:20:00,107.12,107.14,107.03,107.05,6777.0,103.6605,103.6799,103.5735,103.5928,6777.0
2023-01-30 15:25:00,107.03,107.06,106.99,107.02,4759.0,103.5735,103.6025,103.5347,103.5638,4759.0
2023-01-30 15:30:00,107.01,107.18,106.96,107.06,13117.0,103.5541,103.7186,103.5057,103.6025,13117.0
2023-01-30 15:35:00,107.05,107.17,107.03,107.16,12776.0,103.5928,103.7089,103.5735,103.6993,12776.0
2023-01-30 15:40:00,107.17,107.18,106.92,106.95,16946.0,103.7089,103.7186,103.467,103.496,16946.0
2023-01-30 15:45:00,106.93,106.97,106.78,106.85,18855.0,103.4767,103.5154,103.3315,103.3993,18855.0
2023-01-30 15:50:00,106.81,106.89,106.67,106.72,34034.0,103.3606,103.438,103.2251,103.2735,34034.0
2023-01-30 15:55:00,106.7,106.72,106.56,106.7,90666.0,103.2541,103.2735,103.1186,103.2541,90666.0
2023-01-31 09:30:00,106.76,107.25,106.53,107.18,34074.0,103.3122,103.7864,103.0896,103.7186,34074.0
2023-01-31 09:35:00,107.1,107.16,106.76,106.86,5590.0,103.6412,103.6993,103.3122,103.4089,5590.0
2023-01-31 09:40:00,106.98,107.2,106.91,107.07,10173.0,103.5251,103.738,103.4573,103.6122,10173.0
2023-01-31 09:45:00,107.07,107.34,107.06,107.34,6435.0,103.6122,103.8734,103.6025,103.8734,6435.0
2023-01-31 09:50:00,107.35,107.36,107.1,107.13,7147.0,103.8831,103.8928,103.6412,103.6702,7147.0
2023-01-31 09:55:00,107.08,107.15,106.88,106.89,6332.0,103.6218,103.6896,103.4283,103.438,6332.0
2023-01-31 10:00:00,106.88,106.99,106.78,106.78,6361.0,103.4283,103.5347,103.3315,103.3315,6361.0
2023-01-31 10:05:00,106.81,106.91,106.55,106.55,6569.0,103.3606,103.4573,103.109,103.109,6569.0
2023-01-31 10:10:00,106.56,106.89,106.56,106.88,4202.0,103.1186,103.438,103.1186,103.4283,4202.0
2023-01-31 10:15:00,106.84,106.98,106.71,106.78,5333.0,103.3896,103.5251,103.2638,103.3315,5333.0
2023-01-31 10:20:00,106.79,106.85,106.74,106.81,4298.0,103.3412,103.3993,103.2928,103.3606,4298.0
2023-01-31 10:25:00,106.82,106.85,106.65,106.85,13180.0,103.3702,103.3993,103.2057,103.3993,13180.0
2023-01-31 10:30:00,106.89,106.93,106.74,106.79,4833.0,103.438,103.4767,103.2928,103.3412,4833.0
2023-01-31 10:35:00,106.77,106.82,106.69,106.72,4272.0,103.3219,103.3702,103.2444,103.2735,4272.0
2023-01-31 10:40:00,106.69,106.78,106.64,106.68,3447.0,103.2444,103.3315,103.1961,103.2348,3447.0
2023-01-31 10:45:00,106.68,106.97,106.67,106.76,17807.0,103.2348,103.5154,103.2251,103.3122,17807.0
2023-01-31 10:50:00,106.76,106.76,106.51,106.55,18101.0,103.3122,103.3122,103.0702,103.109,18101.0
2023-01-31 10:55:00,106.56,106.73,106.54,106.6,21543.0,103.1186,103.2831,103.0993,103.1573,21543.0
2023-01-31 11:00:00,106.66,106.9,106.63,106.88,3076.0,103.2154,103.4477,103.1864,103.4283,3076.0
2023-01-31 11:05:00,106.89,106.92,106.71,106.82,11910.0,103.438,103.467,103.2638,103.3702,11910.0
2023-01-31 11:10:00,106.81,106.81,106.62,106.65,7205.0,103.3606,103.3606,103.1767,103.2057,7205.0
2023-01-31 11:15:00,106.68,106.81,106.63,106.67,4030.0,103.2348,103.3606,103.1864,103.2251,4030.0
2023-01-31 11:20:00,106.71,106.81,106.64,106.76,4330.0,103.2638,103.3606,103.1961,103.3122,4330.0
2023-01-31 11:25:00,106.78,106.89,106.78,106.78,4206.0,103.3315,103.438,103.3315,103.3315,4206.0
2023-01-31 11:30:00,106.82,106.87,106.8,106.82,1259.0,103.3702,103.4186,103.3509,103.3702,1259.0
2023-01-31 11:35:00,106.82,106.92,106.81,106.81,3972.0,103.3702,103.467,103.3606,103.3606,3972.0
2023-01-31 11:40:00,106.85,106.86,106.74,106.75,2851.0,103.3993,103.4089,103.2928,103.3025,2851.0
2023-01-31 11:45:00,106.74,106.78,106.7,106.74,5028.0,103.2928,103.3315,103.2541,103.2928,5028.0
2023-01-31 11:50:00,106.73,106.84,106.7,106.84,4019.0,103.2831,103.3896,103.2541,103.3896,4019.0
2023-01-31 11:55:00,106.81,106.9,106.75,106.86,4316.0,103.3606,103.4477,103.3025,103.4089,4316.0
2023-01-31 12:00:00,106.86,106.86,106.66,106.78,5873.0,103.4089,103.4089,103.2154,103.3315,5873.0
2023-01-31 12:05:00,106.83,106.9,106.82,106.89,2836.0,103.3799,103.4477,103.3702,103.438,2836.0
2023-01-31 12:10:00,106.92,106.93,106.82,106.83,2884.0,103.467,103.4767,103.3702,103.3799,2884.0
2023-01-31 12:15:00,106.85,107.04,106.84,107.02,2659.0,103.3993,103.5831,103.3896,103.5638,2659.0
2023-01-31 12:20:00,107.04,107.04,106.95,106.97,4832.0,103.5831,103.5831,103.496,103.5154,4832.0
2023-01-31 12:25:00,106.95,106.97,106.9,106.92,3115.0,103.496,103.5154,103.4477,103.467,3115.0
2023-01-31 12:30:00,106.91,107.05,106.9,107.05,3838.0,103.4573,103.5928,103.4477,103.5928,3838.0
2023-01-31 12:35:00,107.0,107.05,106.95,107.02,3513.0,103.5444,103.5928,103.496,103.5638,3513.0
2023-01-31 12:40:00,107.04,107.18,107.04,107.14,5647.0,103.5831,103.7186,103.5831,103.6799,5647.0
2023-01-31 12:45:00,107.13,107.21,107.12,107.21,4221.0,103.6702,103.7476,103.6605,103.7476,4221.0
2023-01-31 12:50:00,107.2,107.24,107.18,107.24,2719.0,103.738,103.7767,103.7186,103.7767,2719.0
2023-01-31 12:55:00,107.22,107.24,107.19,107.19,2660.0,103.7573,103.7767,103.7283,103.7283,2660.0
2023-01-31 13:00:00,107.17,107.27,107.17,107.27,2967.0,103.7089,103.8057,103.7089,103.8057,2967.0
2023-01-31 13:05:00,107.25,107.26,107.16,107.16,3084.0,103.7864,103.796,103.6993,103.6993,3084.0
2023-01-31 13:10:00,107.11,107.22,107.11,107.18,12739.0,103.6509,103.7573,103.6509,103.7186,12739.0
2023-01-31 13:15:00,107.18,107.18,107.07,107.08,4409.0,103.7186,103.7186,103.6122,103.6218,4409.0
2023-01-31 13:20:00,107.09,107.14,107.03,107.09,3261.0,103.6315,103.6799,103.5735,103.6315,3261.0
2023-01-31 13:25:00,107.08,107.23,107.08,107.23,1549.0,103.6218,103.767,103.6218,103.767,1549.0
2023-01-31 13:30:00,107.24,107.28,107.22,107.26,3035.0,103.7767,103.8154,103.7573,103.796,3035.0
2023-01-31 13:35:00,107.2,107.23,107.17,107.21,3497.0,103.738,103.767,103.7089,103.7476,3497.0
2023-01-31 13:40:00,107.22,107.3,107.21,107.22,5125.0,103.7573,103.8347,103.7476,103.7573,5125.0
2023-01-31 13:45:00,107.2,107.34,107.2,107.28,5633.0,103.738,103.8734,103.738,103.8154,5633.0
2023-01-31 13:50:00,107.28,107.31,107.25,107.31,2455.0,103.8154,103.8444,103.7864,103.8444,2455.0
2023-01-31 13:55:00,107.32,107.34,107.29,107.33,2160.0,103.8541,103.8734,103.8251,103.8638,2160.0
2023-01-31 14:00:00,107.33,107.45,107.33,107.41,5008.0,103.8638,103.9799,103.8638,103.9412,5008.0
2023-01-31 14:05:00,107.38,107.44,107.36,107.4,2271.0,103.9122,103.9702,103.8928,103.9315,2271.0
2023-01-31 14:10:00,107.4,107.45,107.4,107.42,4011.0,103.9315,103.9799,103.9315,103.9509,4011.0
2023-01-31 14:15:00,107.39,107.4,107.3,107.3,4179.0,103.9218,103.9315,103.8347,103.8347,4179.0
2023-01-31 14:20:00,107.33,107.35,107.22,107.26,3117.0,103.8638,103.8831,103.7573,103.796,3117.0
2023-01-31 14:25:00,107.23,107.34,107.22,107.34,3497.0,103.767,103.8734,103.7573,103.8734,3497.0
2023-01-31 14:30:00,107.36,107.42,107.35,107.39,4546.0,103.8928,103.9509,103.8831,103.9218,4546.0
2023-01-31 14:35:00,107.42,107.43,107.36,107.42,4313.0,103.9509,103.9605,103.8928,103.9509,4313.0
2023-01-31 14:40:00,107.44,107.48,107.4,107.4,3803.0,103.9702,104.0089,103.9315,103.9315,3803.0
2023-01-31 14:45:00,107.4,107.43,107.39,107.42,2519.0,103.9315,103.9605,103.9218,103.9509,2519.0
2023-01-31 14:50:00,107.43,107.47,107.39,107.4,4112.0,103.9605,103.9992,103.9218,103.9315,4112.0
2023-01-31 14:55:00,107.41,107.47,107.4,107.43,6920.0,103.9412,103.9992,103.9315,103.9605,6920.0
2023-01-31 15:00:00,107.44,107.46,107.41,107.41,4754.0,103.9702,103.9896,103.9412,103.9412,4754.0
2023-01-31 15:05:00,107.41,107.46,107.38,107.41,13606.0,103.9412,103.9896,103.9122,103.9412,13606.0
2023-01-31 15:10:00,107.37,107.38,107.1,107.18,8966.0,103.9025,103.9122,103.6412,103.7186,8966.0
2023-01-31 15:15:00,107.17,107.23,107.11,107.12,11307.0,103.7089,103.767,103.6509,103.6605,11307.0
2023-01-31 15:20:00,107.13,107.2,107.08,107.1,13013.0,103.6702,103.738,103.6218,103.6412,13013.0
2023-01-31 15:25:00,107.1,107.21,107.09,107.15,11592.0,103.6412,103.7476,103.6315,103.6896,11592.0
2023-01-31 15:30:00,107.17,107.32,107.14,107.26,13484.0,103.7089,103.8541,103.6799,103.796,13484.0
2023-01-31 15:35:00,107.25,107.31,107.22,107.26,14293.0,103.7864,103.8444,103.7573,103.796,14293.0
2023-01-31 15:40:00,107.27,107.49,107.26,107.49,18623.0,103.8057,104.0186,103.796,104.0186,18623.0
2023-01-31 15:45:00,107.48,107.52,107.4,107.45,22086.0,104.0089,104.0476,103.9315,103.9799,22086.0
2023-01-31 15:50:00,107.42,107.53,107.38,107.5,69640.0,103.9509,104.0573,103.9122,104.0283,69640.0
2023-01-31 15:55:00,107.51,107.59,107.36,107.55,134223.0,104.038,104.1154,103.8928,104.0767,134223.0
2023-02-01 09:30:00,106.82,107.72,106.78,107.11,81927.0,103.3702,104.2412,103.3315,103.6509,81927.0
2023-02-01 09:35:00,107.12,107.57,107.05,107.49,7954.0,103.6605,104.096,103.5928,104.0186,7954.0
2023-02-01 09:40:00,107.53,107.9,107.53,107.74,13635.0,104.0573,104.4154,104.0573,104.2605,13635.0
2023-02-01 09:45:00,107.84,107.88,107.58,107.86,10219.0,104.3573,104.396,104.1057,104.3767,10219.0
2023-02-01 09:50:00,107.8,107.88,107.53,107.69,14901.0,104.3186,104.396,104.0573,104.2121,14901.0
2023-02-01 09:55:00,107.67,107.8,107.46,107.57,23857.0,104.1928,104.3186,103.9896,104.096,23857.0
2023-02-01 10:00:00,107.55,107.63,106.97,107.15,18820.0,104.0767,104.1541,103.5154,103.6896,18820.0
2023-02-01 10:05:00,107.18,107.46,107.02,107.16,24587.0,103.7186,103.9896,103.5638,103.6993,24587.0
2023-02-01 10:10:00,107.17,107.23,106.97,107.0,13557.0,103.7089,103.767,103.5154,103.5444,13557.0
2023-02-01 10:15:00,107.0,107.2,106.91,107.19,15908.0,103.5444,103.738,103.4573,103.7283,15908.0
2023-02-01 10:20:00,107.19,107.37,107.08,107.37,17303.0,103.7283,103.9025,103.6218,103.9025,17303.0
2023-02-01 10:25:00,107.35,107.41,107.12,107.32,8338.0,103.8831,103.9412,103.6605,103.8541,8338.0
2023-02-01 10:30:00,107.32,107.56,107.3,107.5,12357.0,103.8541,104.0863,103.8347,104.0283,12357.0
2023-02-01 10:35:00,107.5,107.59,107.42,107.56,6799.0,104.0283,104.1154,103.9509,104.0863,6799.0
2023-02-01 10:40:00,107.58,107.71,107.42,107.42,7738.0,104.1057,104.2315,103.9509,103.9509,7738.0
2023-02-01 10:45:00,107.44,107.58,107.37,107.53,9404.0,103.9702,104.1057,103.9025,104.0573,9404.0
2023-02-01 10:50:00,107.54,107.54,107.26,107.45,8992.0,104.067,104.067,103.796,103.9799,8992.0
2023-02-01 10:55:00,107.42,107.64,107.39,107.5,7095.0,103.9509,104.1638,103.9218,104.0283,7095.0
2023-02-01 11:00:00,107.52,107.57,107.41,107.57,11680.0,104.0476,104.096,103.9412,104.096,11680.0
2023-02-01 11:05:00,107.58,107.65,107.44,107.51,9074.0,104.1057,104.1734,103.9702,104.038,9074.0
2023-02-01 11:10:00,107.52,107.6,107.38,107.43,9541.0,104.0476,104.125,103.9122,103.9605,9541.0
2023-02-01 11:15:00,107.45,107.53,107.41,107.49,10019.0,103.9799,104.0573,103.9412,104.0186,10019.0
2023-02-01 11:20:00,107.47,107.59,107.46,107.54,9469.0,103.9992,104.1154,103.9896,104.067,9469.0
2023-02-01 11:25:00,107.55,107.62,107.54,107.62,9000.0,104.0767,104.1444,104.067,104.1444,9000.0
2023-02-01 11:30:00,107.62,107.76,107.62,107.73,6699.0,104.1444,104.2799,104.1444,104.2508,6699.0
2023-02-01 11:35:00,107.73,107.82,107.62,107.82,8320.0,104.2508,104.3379,104.1444,104.3379,8320.0
2023-02-01 11:40:00,107.79,107.79,107.65,107.65,4823.0,104.3089,104.3089,104.1734,104.1734,4823.0
2023-02-01 11:45:00,107.68,107.94,107.68,107.83,7220.0,104.2025,104.4541,104.2025,104.3476,7220.0
2023-02-01 11:50:00,107.83,108.05,107.8,108.05,5909.0,104.3476,104.5605,104.3186,104.5605,5909.0
2023-02-01 11:55:00,107.98,107.98,107.78,107.79,5208.0,104.4928,104.4928,104.2992,104.3089,5208.0
2023-02-01 12:00:00,107.82,107.87,107.78,107.78,9180.0,104.3379,104.3863,104.2992,104.2992,9180.0
2023-02-01 12:05:00,107.79,107.92,107.78,107.84,6012.0,104.3089,104.4347,104.2992,104.3573,6012.0
2023-02-01 12:10:00,107.79,107.89,107.69,107.87,4580.0,104.3089,104.4057,104.2121,104.3863,4580.0
2023-02-01 12:15:00,107.9,108.06,107.73,107.73,28182.0,104.4154,104.5702,104.2508,104.2508,28182.0
2023-02-01 12:20:00,107.72,107.85,107.71,107.78,11018.0,104.2412,104.367,104.2315,104.2992,11018.0
2023-02-01 12:25:00,107.76,107.81,107.72,107.74,11563.0,104.2799,104.3283,104.2412,104.2605,11563.0
2023-02-01 12:30:00,107.73,107.77,107.65,107.65,6875.0,104.2508,104.2896,104.1734,104.1734,6875.0
2023-02-01 12:35:00,107.64,107.75,107.59,107.68,9779.0,104.1638,104.2702,104.1154,104.2025,9779.0
2023-02-01 12:40:00,107.69,107.8,107.69,107.75,2711.0,104.2121,104.3186,104.2121,104.2702,2711.0
2023-02-01 12:45:00,107.74,107.74,107.56,107.6,3517.0,104.2605,104.2605,104.0863,104.125,3517.0
2023-02-01 12:50:00,107.54,107.68,107.53,107.67,5536.0,104.067,104.2025,104.0573,104.1928,5536.0
2023-02-01 12:55:00,107.69,107.71,107.59,107.59,5957.0,104.2121,104.2315,104.1154,104.1154,5957.0
2023-02-01 13:00:00,107.48,107.61,107.48,107.6,6924.0,104.0089,104.1347,104.0089,104.125,6924.0
2023-02-01 13:05:00,107.61,107.71,107.6,107.66,6825.0,104.1347,104.2315,104.125,104.1831,6825.0
2023-02-01 13:10:00,107.67,107.67,107.49,107.57,3868.0,104.1928,104.1928,104.0186,104.096,3868.0
2023-02-01 13:15:00,107.58,107.61,107.53,107.54,5301.0,104.1057,104.1347,104.0573,104.067,5301.0
2023-02-01 13:20:00,107.56,107.74,107.53,107.54,9876.0,104.0863,104.2605,104.0573,104.067,9876.0
2023-02-01 13:25:00,107.55,107.59,107.47,107.49,3160.0,104.0767,104.1154,103.9992,104.0186,3160.0
2023-02-01 13:30:00,107.48,107.62,107.48,107.61,3840.0,104.0089,104.1444,104.0089,104.1347,3840.0
2023-02-01 13:35:00,107.6,107.76,107.56,107.69,15090.0,104.125,104.2799,104.0863,104.2121,15090.0
2023-02-01 13:40:00,107.7,107.78,107.63,107.64,6100.0,104.2218,104.2992,104.1541,104.1638,6100.0
2023-02-01 13:45:00,107.62,107.63,107.49,107.63,4744.0,104.1444,104.1541,104.0186,104.1541,4744.0
2023-02-01 13:50:00,107.62,107.7,107.62,107.7,4184.0,104.1444,104.2218,104.1444,104.2218,4184.0
2023-02-01 13:55:00,107.7,107.8,107.68,107.69,4460.0,104.2218,104.3186,104.2025,104.2121,4460.0
2023-02-01 14:00:00,107.5,107.64,107.22,107.25,6599.0,104.0283,104.1638,103.7573,103.7864,6599.0
2023-02-01 14:05:00,107.32,107.69,107.32,107.64,6906.0,103.8541,104.2121,103.8541,104.1638,6906.0
2023-02-01 14:10:00,107.59,107.78,107.59,107.7,6967.0,104.1154,104.2992,104.1154,104.2218,6967.0
2023-02-01 14:15:00,107.67,107.78,107.48,107.59,7877.0,104.1928,104.2992,104.0089,104.1154,7877.0
2023-02-01 14:20:00,107.64,107.74,107.58,107.66,5811.0,104.1638,104.2605,104.1057,104.1831,5811.0
2023-02-01 14:25:00,107.65,107.77,107.61,107.69,11007.0,104.1734,104.2896,104.1347,104.2121,11007.0
2023-02-01 14:30:00,107.72,107.79,107.18,107.38,16329.0,104.2412,104.3089,103.7186,103.9122,16329.0
2023-02-01 14:35:00,107.38,108.17,107.32,108.12,10034.0,103.9122,104.6766,103.8541,104.6283,10034.0
2023-02-01 14:40:00,108.21,108.48,108.1,108.44,10961.0,104.7153,104.9766,104.6089,104.9379,10961.0
2023-02-01 14:45:00,108.33,108.79,108.32,108.68,19923.0,104.8315,105.2766,104.8218,105.1702,19923.0
2023-02-01 14:50:00,108.59,108.87,108.59,108.72,14920.0,105.0831,105.354,105.0831,105.2089,14920.0
2023-02-01 14:55:00,108.77,108.81,108.53,108.63,9604.0,105.2573,105.296,105.025,105.1218,9604.0
2023-02-01 15:00:00,108.65,108.8,108.62,108.71,14341.0,105.1411,105.2863,105.1121,105.1992,14341.0
2023-02-01 15:05:00,108.71,109.19,108.71,109.15,20715.0,105.1992,105.6637,105.1992,105.625,20715.0
2023-02-01 15:10:00,109.14,109.14,108.77,108.79,11588.0,105.6153,105.6153,105.2573,105.2766,11588.0
2023-02-01 15:15:00,108.83,108.85,108.48,108.78,11950.0,105.3153,105.3347,104.9766,105.2669,11950.0
2023-02-01 15:20:00,108.78,108.84,108.55,108.7,15554.0,105.2669,105.325,105.0444,105.1895,15554.0
2023-02-01 15:25:00,108.73,108.87,108.72,108.84,17790.0,105.2186,105.354,105.2089,105.325,17790.0
2023-02-01 15:30:00,108.83,109.08,108.78,109.0,29121.0,105.3153,105.5573,105.2669,105.4798,29121.0
2023-02-01 15:35:00,109.03,109.51,109.03,109.35,31310.0,105.5089,105.9734,105.5089,105.8185,31310.0
2023-02-01 15:40:00,109.33,109.56,109.24,109.33,27181.0,105.7992,106.0217,105.7121,105.7992,27181.0
2023-02-01 15:45:00,109.34,109.44,109.08,109.11,40887.0,105.8089,105.9056,105.5573,105.5863,40887.0
2023-02-01 15:50:00,109.08,109.08,108.76,108.79,68124.0,105.5573,105.5573,105.2476,105.2766,68124.0
2023-02-01 15:55:00,108.78,109.09,108.69,109.09,113236.0,105.2669,105.5669,105.1798,105.5669,113236.0
2023-02-02 09:30:00,110.34,111.29,109.58,109.76,116401.0,106.7766,107.6959,106.0411,106.2153,116401.0
2023-02-02 09:35:00,109.73,109.92,108.75,108.89,43176.0,106.1863,106.3701,105.2379,105.3734,43176.0
2023-02-02 09:40:00,108.78,109.33,108.25,108.56,51178.0,105.2669,105.7992,104.7541,105.054,51178.0
2023-02-02 09:45:00,108.53,109.94,108.45,109.94,68195.0,105.025,106.3895,104.9476,106.3895,68195.0
2023-02-02 09:50:00,110.0,110.0,109.32,109.82,22903.0,106.4475,106.4475,105.7895,106.2734,22903.0
2023-02-02 09:55:00,109.84,110.11,109.61,110.01,28652.0,106.2927,106.554,106.0701,106.4572,28652.0
2023-02-02 10:00:00,110.02,110.08,109.7,109.96,21867.0,106.4669,106.525,106.1572,106.4088,21867.0
2023-02-02 10:05:00,109.95,110.2,109.75,109.99,21449.0,106.3992,106.6411,106.2056,106.4379,21449.0
2023-02-02 10:10:00,109.98,110.09,109.5,109.76,36288.0,106.4282,106.5346,105.9637,106.2153,36288.0
2023-02-02 10:15:00,109.73,109.87,109.69,109.77,13662.0,106.1863,106.3217,106.1476,106.225,13662.0
2023-02-02 10:20:00,109.83,109.83,108.95,109.29,20627.0,106.283,106.283,105.4314,105.7605,20627.0
2023-02-02 10:25:00,109.26,109.64,109.25,109.63,12949.0,105.7314,106.0992,105.7218,106.0895,12949.0
2023-02-02 10:30:00,109.73,110.1,109.65,109.66,18417.0,106.1863,106.5443,106.1088,106.1185,18417.0
2023-02-02 10:35:00,109.7,109.8,109.55,109.65,37623.0,106.1572,106.254,106.0121,106.1088,37623.0
2023-02-02 10:40:00,109.62,109.72,109.57,109.63,26922.0,106.0798,106.1766,106.0314,106.0895,26922.0
2023-02-02 10:45:00,109.63,109.84,109.59,109.82,17238.0,106.0895,106.2927,106.0508,106.2734,17238.0
2023-02-02 10:50:00,109.85,110.22,109.85,109.97,17502.0,106.3024,106.6604,106.3024,106.4185,17502.0
2023-02-02 10:55:00,109.93,109.93,109.48,109.65,29955.0,106.3798,106.3798,105.9443,106.1088,29955.0
2023-02-02 11:00:00,109.61,109.77,109.42,109.62,27655.0,106.0701,106.225,105.8863,106.0798,27655.0
2023-02-02 11:05:00,109.58,109.58,109.05,109.08,24332.0,106.0411,106.0411,105.5282,105.5573,24332.0
2023-02-02 11:10:00,108.99,109.06,108.73,108.86,20361.0,105.4702,105.5379,105.2186,105.3444,20361.0
2023-02-02 11:15:00,108.87,109.21,108.82,108.83,22547.0,105.354,105.6831,105.3056,105.3153,22547.0
2023-02-02 11:20:00,108.82,109.25,108.82,109.25,12637.0,105.3056,105.7218,105.3056,105.7218,12637.0
2023-02-02 11:25:00,109.26,109.31,108.97,109.24,18110.0,105.7314,105.7798,105.4508,105.7121,18110.0
2023-02-02 11:30:00,109.24,109.6,109.21,109.59,13986.0,105.7121,106.0605,105.6831,106.0508,13986.0
2023-02-02 11:35:00,109.56,109.9,109.55,109.75,29697.0,106.0217,106.3508,106.0121,106.2056,29697.0
2023-02-02 11:40:00,109.73,109.95,109.57,109.81,13908.0,106.1863,106.3992,106.0314,106.2637,13908.0
2023-02-02 11:45:00,109.79,110.0,109.78,109.79,15216.0,106.2443,106.4475,106.2346,106.2443,15216.0
2023-02-02 11:50:00,109.79,109.92,109.72,109.92,16723.0,106.2443,106.3701,106.1766,106.3701,16723.0
2023-02-02 11:55:00,109.89,109.89,109.07,109.14,45202.0,106.3411,106.3411,105.5476,105.6153,45202.0
2023-02-02 12:00:00,109.12,109.22,108.89,108.94,18418.0,105.596,105.6927,105.3734,105.4218,18418.0
2023-02-02 12:05:00,108.92,109.33,108.91,109.23,17094.0,105.4024,105.7992,105.3927,105.7024,17094.0
2023-02-02 12:10:00,109.28,109.46,109.27,109.36,9011.0,105.7508,105.925,105.7411,105.8282,9011.0
2023-02-02 12:15:00,109.36,109.37,108.91,108.96,11252.0,105.8282,105.8379,105.3927,105.4411,11252.0
2023-02-02 12:20:00,108.86,109.25,108.76,109.25,14479.0,105.3444,105.7218,105.2476,105.7218,14479.0
2023-02-02 12:25:00,109.34,109.57,109.34,109.47,11320.0,105.8089,106.0314,105.8089,105.9347,11320.0
2023-02-02 12:30:00,109.47,109.62,109.29,109.34,12029.0,105.9347,106.0798,105.7605,105.8089,12029.0
2023-02-02 12:35:00,109.31,109.38,109.16,109.33,11257.0,105.7798,105.8476,105.6347,105.7992,11257.0
2023-02-02 12:40:00,109.31,109.39,109.25,109.34,4343.0,105.7798,105.8572,105.7218,105.8089,4343.0
2023-02-02 12:45:00,109.41,109.54,109.34,109.4,10175.0,105.8766,106.0024,105.8089,105.8669,10175.0
2023-02-02 12:50:00,109.4,109.48,109.34,109.48,17502.0,105.8669,105.9443,105.8089,105.9443,17502.0
2023-02-02 12:55:00,109.48,109.53,109.39,109.51,10531.0,105.9443,105.9927,105.8572,105.9734,10531.0
2023-02-02 13:00:00,109.52,109.62,109.49,109.6,7860.0,105.983,106.0798,105.954,106.0605,7860.0
2023-02-02 13:05:00,109.6,109.61,109.37,109.55,14649.0,106.0605,106.0701,105.8379,106.0121,14649.0
2023-02-02 13:10:00,109.54,109.62,109.46,109.49,7848.0,106.0024,106.0798,105.925,105.954,7848.0
2023-02-02 13:15:00,109.48,109.52,109.38,109.49,21388.0,105.9443,105.983,105.8476,105.954,21388.0
2023-02-02 13:20:00,109.48,109.52,109.33,109.38,8626.0,105.9443,105.983,105.7992,105.8476,8626.0
2023-02-02 13:25:00,109.36,109.42,109.32,109.33,7207.0,105.8282,105.8863,105.7895,105.7992,7207.0
2023-02-02 13:30:00,109.33,109.4,109.23,109.39,20399.0,105.7992,105.8669,105.7024,105.8572,20399.0
2023-02-02 13:35:00,109.37,109.48,109.25,109.25,28244.0,105.8379,105.9443,105.7218,105.7218,28244.0
2023-02-02 13:40:00,109.27,109.55,109.27,109.51,9671.0,105.7411,106.0121,105.7411,105.9734,9671.0
2023-02-02 13:45:00,109.53,109.57,109.4,109.48,7470.0,105.9927,106.0314,105.8669,105.9443,7470.0
2023-02-02 13:50:00,109.49,109.55,109.42,109.51,8783.0,105.954,106.0121,105.8863,105.9734,8783.0
2023-02-02 13:55:00,109.52,109.62,109.47,109.52,8305.0,105.983,106.0798,105.9347,105.983,8305.0
2023-02-02 14:00:00,109.5,109.59,109.36,109.36,10114.0,105.9637,106.0508,105.8282,105.8282,10114.0
2023-02-02 14:05:00,109.3,109.48,109.25,109.25,12781.0,105.7701,105.9443,105.7218,105.7218,12781.0
2023-02-02 14:10:00,109.25,109.3,108.97,109.01,18803.0,105.7218,105.7701,105.4508,105.4895,18803.0
2023-02-02 14:15:00,109.0,109.02,108.84,108.95,24172.0,105.4798,105.4992,105.325,105.4314,24172.0
2023-02-02 14:20:00,108.95,109.01,108.65,108.78,14939.0,105.4314,105.4895,105.1411,105.2669,14939.0
2023-02-02 14:25:00,108.67,108.79,108.51,108.55,13337.0,105.1605,105.2766,105.0057,105.0444,13337.0
2023-02-02 14:30:00,108.58,108.62,108.27,108.43,26576.0,105.0734,105.1121,104.7734,104.9282,26576.0
2023-02-02 14:35:00,108.43,108.45,108.22,108.22,15867.0,104.9282,104.9476,104.725,104.725,15867.0
2023-02-02 14:40:00,108.22,108.73,108.22,108.45,73892.0,104.725,105.2186,104.725,104.9476,73892.0
2023-02-02 14:45:00,108.44,108.44,108.2,108.41,25752.0,104.9379,104.9379,104.7057,104.9089,25752.0
2023-02-02 14:50:00,108.41,108.46,108.23,108.35,18354.0,104.9089,104.9573,104.7347,104.8508,18354.0
2023-02-02 14:55:00,108.35,108.49,108.13,108.18,27684.0,104.8508,104.9863,104.6379,104.6863,27684.0
2023-02-02 15:00:00,108.19,108.2,107.78,107.87,32917.0,104.696,104.7057,104.2992,104.3863,32917.0
2023-02-02 15:05:00,107.89,108.22,107.87,107.99,21277.0,104.4057,104.725,104.3863,104.5025,21277.0
2023-02-02 15:10:00,107.99,108.13,107.95,108.13,30812.0,104.5025,104.6379,104.4637,104.6379,30812.0
2023-02-02 15:15:00,108.13,108.15,107.74,108.07,28909.0,104.6379,104.6573,104.2605,104.5799,28909.0
2023-02-02 15:20:00,108.07,108.18,107.93,107.95,19868.0,104.5799,104.6863,104.4444,104.4637,19868.0
2023-02-02 15:25:00,107.95,108.06,107.76,107.85,32063.0,104.4637,104.5702,104.2799,104.367,32063.0
2023-02-02 15:30:00,107.87,107.89,107.71,107.81,34964.0,104.3863,104.4057,104.2315,104.3283,34964.0
2023-02-02 15:35:00,107.84,107.98,107.76,107.78,26601.0,104.3573,104.4928,104.2799,104.2992,26601.0
2023-02-02 15:40:00,107.79,107.81,107.48,107.69,35883.0,104.3089,104.3283,104.0089,104.2121,35883.0
2023-02-02 15:45:00,107.69,107.75,107.57,107.75,49756.0,104.2121,104.2702,104.096,104.2702,49756.0
2023-02-02 15:50:00,107.78,108.0,107.76,108.0,83270.0,104.2992,104.5121,104.2799,104.5121,83270.0
2023-02-02 15:55:00,108.02,108.36,107.96,108.32,173241.0,104.5315,104.8605,104.4734,104.8218,173241.0
2023-02-03 09:30:00,107.33,107.41,107.0,107.3,38780.0,103.8638,103.9412,103.5444,103.8347,38780.0
2023-02-03 09:35:00,107.34,107.75,107.3,107.35,9713.0,103.8734,104.2702,103.8347,103.8831,9713.0
2023-02-03 09:40:00,107.37,107.44,107.21,107.3,15584.0,103.9025,103.9702,103.7476,103.8347,15584.0
2023-02-03 09:45:00,107.3,107.38,107.12,107.15,13793.0,103.8347,103.9122,103.6605,103.6896,13793.0
2023-02-03 09:50:00,107.15,107.15,106.31,106.97,14963.0,103.6896,103.6896,102.8767,103.5154,14963.0
2023-02-03 09:55:00,106.9,107.0,106.66,106.8,16458.0,103.4477,103.5444,103.2154,103.3509,16458.0
2023-02-03 10:00:00,106.66,106.79,106.44,106.44,14341.0,103.2154,103.3412,103.0025,103.0025,14341.0
2023-02-03 10:05:00,106.39,106.81,106.38,106.81,18794.0,102.9541,103.3606,102.9444,103.3606,18794.0
2023-02-03 10:10:00,106.77,107.07,106.71,107.07,11552.0,103.3219,103.6122,103.2638,103.6122,11552.0
2023-02-03 10:15:00,107.09,107.35,107.0,107.22,11943.0,103.6315,103.8831,103.5444,103.7573,11943.0
2023-02-03 10:20:00,107.25,107.45,107.24,107.42,16336.0,103.7864,103.9799,103.7767,103.9509,16336.0
2023-02-03 10:25:00,107.42,107.68,107.42,107.56,15651.0,103.9509,104.2025,103.9509,104.0863,15651.0
2023-02-03 10:30:00,107.58,107.77,107.56,107.76,8928.0,104.1057,104.2896,104.0863,104.2799,8928.0
2023-02-03 10:35:00,107.76,107.85,107.66,107.82,11334.0,104.2799,104.367,104.1831,104.3379,11334.0
2023-02-03 10:40:00,107.79,108.01,107.67,107.95,11769.0,104.3089,104.5218,104.1928,104.4637,11769.0
2023-02-03 10:45:00,107.95,107.95,107.64,107.67,9410.0,104.4637,104.4637,104.1638,104.1928,9410.0
2023-02-03 10:50:00,107.64,107.89,107.64,107.86,12422.0,104.1638,104.4057,104.1638,104.3767,12422.0
2023-02-03 10:55:00,107.86,107.97,107.79,107.9,8622.0,104.3767,104.4831,104.3089,104.4154,8622.0
2023-02-03 11:00:00,107.9,108.05,107.76,107.97,7994.0,104.4154,104.5605,104.2799,104.4831,7994.0
2023-02-03 11:05:00,107.97,108.06,107.91,107.94,8191.0,104.4831,104.5702,104.425,104.4541,8191.0
2023-02-03 11:10:00,107.98,108.35,107.97,108.3,8377.0,104.4928,104.8508,104.4831,104.8024,8377.0
2023-02-03 11:15:00,108.33,108.4,108.15,108.18,9737.0,104.8315,104.8992,104.6573,104.6863,9737.0
2023-02-03 11:20:00,108.18,108.39,107.98,108.37,7920.0,104.6863,104.8895,104.4928,104.8702,7920.0
2023-02-03 11:25:00,108.37,108.54,108.32,108.43,10813.0,104.8702,105.0347,104.8218,104.9282,10813.0
2023-02-03 11:30:00,108.43,108.48,108.34,108.48,6570.0,104.9282,104.9766,104.8411,104.9766,6570.0
2023-02-03 11:35:00,108.48,108.58,108.24,108.32,12468.0,104.9766,105.0734,104.7444,104.8218,12468.0
2023-02-03 11:40:00,108.3,108.52,108.24,108.41,8438.0,104.8024,105.0153,104.7444,104.9089,8438.0
2023-02-03 11:45:00,108.42,108.57,108.22,108.22,13347.0,104.9186,105.0637,104.725,104.725,13347.0
2023-02-03 11:50:00,108.19,108.36,108.13,108.33,6375.0,104.696,104.8605,104.6379,104.8315,6375.0
2023-02-03 11:55:00,108.27,108.56,108.27,108.38,11653.0,104.7734,105.054,104.7734,104.8799,11653.0
2023-02-03 12:00:00,108.37,108.47,108.19,108.31,11147.0,104.8702,104.967,104.696,104.8121,11147.0
2023-02-03 12:05:00,108.32,108.37,108.25,108.33,7420.0,104.8218,104.8702,104.7541,104.8315,7420.0
2023-02-03 12:10:00,108.34,108.42,108.25,108.42,11730.0,104.8411,104.9186,104.7541,104.9186,11730.0
2023-02-03 12:15:00,108.41,108.65,108.41,108.62,7812.0,104.9089,105.1411,104.9089,105.1121,7812.0
2023-02-03 12:20:00,108.59,108.61,108.47,108.54,9907.0,105.0831,105.1024,104.967,105.0347,9907.0
2023-02-03 12:25:00,108.54,108.57,108.45,108.53,9037.0,105.0347,105.0637,104.9476,105.025,9037.0
2023-02-03 12:30:00,108.52,108.54,108.33,108.42,10502.0,105.0153,105.0347,104.8315,104.9186,10502.0
2023-02-03 12:35:00,108.42,108.55,108.35,108.44,9243.0,104.9186,105.0444,104.8508,104.9379,9243.0
2023-02-03 12:40:00,108.44,108.59,108.44,108.51,6242.0,104.9379,105.0831,104.9379,105.0057,6242.0
2023-02-03 12:45:00,108.5,108.52,108.23,108.24,9312.0,104.996,105.0153,104.7347,104.7444,9312.0
2023-02-03 12:50:00,108.23,108.3,108.02,108.03,8769.0,104.7347,104.8024,104.5315,104.5412,8769.0
2023-02-03 12:55:00,108.01,108.11,107.67,107.69,12289.0,104.5218,104.6186,104.1928,104.2121,12289.0
2023-02-03 13:00:00,107.69,107.78,107.61,107.64,7973.0,104.2121,104.2992,104.1347,104.1638,7973.0
2023-02-03 13:05:00,107.64,107.69,107.37,107.37,8252.0,104.1638,104.2121,103.9025,103.9025,8252.0
2023-02-03 13:10:00,107.36,107.56,107.31,107.54,7237.0,103.8928,104.0863,103.8444,104.067,7237.0
2023-02-03 13:15:00,107.56,107.56,107.3,107.3,8632.0,104.0863,104.0863,103.8347,103.8347,8632.0
2023-02-03 13:20:00,107.24,107.33,107.18,107.26,10495.0,103.7767,103.8638,103.7186,103.796,10495.0
2023-02-03 13:25:00,107.31,107.39,107.15,107.15,8979.0,103.8444,103.9218,103.6896,103.6896,8979.0
2023-02-03 13:30:00,107.13,107.19,107.03,107.19,8417.0,103.6702,103.7283,103.5735,103.7283,8417.0
2023-02-03 13:35:00,107.18,107.5,107.18,107.32,11019.0,103.7186,104.0283,103.7186,103.8541,11019.0
2023-02-03 13:40:00,107.31,107.31,107.06,107.14,12665.0,103.8444,103.8444,103.6025,103.6799,12665.0
2023-02-03 13:45:00,107.12,107.19,106.97,107.16,7277.0,103.6605,103.7283,103.5154,103.6993,7277.0
2023-02-03 13:50:00,107.23,107.51,107.23,107.5,6487.0,103.767,104.038,103.767,104.0283,6487.0
2023-02-03 13:55:00,107.47,107.55,107.36,107.4,9517.0,103.9992,104.0767,103.8928,103.9315,9517.0
2023-02-03 14:00:00,107.39,107.52,107.37,107.48,8100.0,103.9218,104.0476,103.9025,104.0089,8100.0
2023-02-03 14:05:00,107.41,107.57,107.39,107.39,7615.0,103.9412,104.096,103.9218,103.9218,7615.0
2023-02-03 14:10:00,107.4,107.42,107.29,107.4,5601.0,103.9315,103.9509,103.8251,103.9315,5601.0
2023-02-03 14:15:00,107.42,107.43,107.21,107.24,5278.0,103.9509,103.9605,103.7476,103.7767,5278.0
2023-02-03 14:20:00,107.27,107.44,107.23,107.29,10481.0,103.8057,103.9702,103.767,103.8251,10481.0
2023-02-03 14:25:00,107.31,107.57,107.29,107.55,10803.0,103.8444,104.096,103.8251,104.0767,10803.0
2023-02-03 14:30:00,107.56,107.64,107.41,107.58,29369.0,104.0863,104.1638,103.9412,104.1057,29369.0
2023-02-03 14:35:00,107.57,107.74,107.56,107.63,12313.0,104.096,104.2605,104.0863,104.1541,12313.0
2023-02-03 14:40:00,107.62,107.65,107.47,107.48,10196.0,104.1444,104.1734,103.9992,104.0089,10196.0
2023-02-03 14:45:00,107.46,107.59,107.43,107.59,6534.0,103.9896,104.1154,103.9605,104.1154,6534.0
2023-02-03 14:50:00,107.62,107.62,107.42,107.52,9398.0,104.1444,104.1444,103.9509,104.0476,9398.0
2023-02-03 14:55:00,107.51,107.52,107.29,107.3,12059.0,104.038,104.0476,103.8251,103.8347,12059.0
2023-02-03 15:00:00,107.27,107.27,107.08,107.18,10798.0,103.8057,103.8057,103.6218,103.7186,10798.0
2023-02-03 15:05:00,107.2,107.34,107.13,107.26,15292.0,103.738,103.8734,103.6702,103.796,15292.0
2023-02-03 15:10:00,107.26,107.4,107.19,107.37,12022.0,103.796,103.9315,103.7283,103.9025,12022.0
2023-02-03 15:15:00,107.38,107.64,107.29,107.47,14339.0,103.9122,104.1638,103.8251,103.9992,14339.0
2023-02-03 15:20:00,107.46,107.49,107.23,107.33,21477.0,103.9896,104.0186,103.767,103.8638,21477.0
2023-02-03 15:25:00,107.33,107.5,107.33,107.36,21272.0,103.8638,104.0283,103.8638,103.8928,21272.0
2023-02-03 15:30:00,107.35,107.55,107.3,107.3,25688.0,103.8831,104.0767,103.8347,103.8347,25688.0
2023-02-03 15:35:00,107.3,107.38,107.19,107.23,26555.0,103.8347,103.9122,103.7283,103.767,26555.0
2023-02-03 15:40:00,107.22,107.42,107.2,107.27,33736.0,103.7573,103.9509,103.738,103.8057,33736.0
2023-02-03 15:45:00,107.25,107.32,107.2,107.27,51299.0,103.7864,103.8541,103.738,103.8057,51299.0
2023-02-03 15:50:00,107.28,107.59,107.24,107.57,84503.0,103.8154,104.1154,103.7767,104.096,84503.0
2023-02-03 15:55:00,107.61,107.65,107.42,107.64,186262.0,104.1347,104.1734,103.9509,104.1638,186262.0
2023-02-06 09:30:00,106.53,106.65,106.21,106.4,26218.0,103.0896,103.2057,102.7799,102.9638,26218.0
2023-02-06 09:35:00,106.5,106.72,106.34,106.46,4777.0,103.0606,103.2735,102.9057,103.0219,4777.0
2023-02-06 09:40:00,106.35,106.35,105.74,105.83,8451.0,102.9154,102.9154,102.3251,102.4122,8451.0
2023-02-06 09:45:00,105.75,105.86,105.61,105.82,6062.0,102.3348,102.4412,102.1993,102.4025,6062.0
2023-02-06 09:50:00,105.86,106.05,105.62,105.74,8276.0,102.4412,102.6251,102.209,102.3251,8276.0
2023-02-06 09:55:00,105.82,107.04,105.76,106.36,113764.0,102.4025,103.5831,102.3445,102.9251,113764.0
2023-02-06 10:00:00,106.35,106.54,106.24,106.48,7009.0,102.9154,103.0993,102.809,103.0412,7009.0
2023-02-06 10:05:00,106.54,106.67,106.42,106.57,8000.0,103.0993,103.2251,102.9832,103.1283,8000.0
2023-02-06 10:10:00,106.61,106.77,106.49,106.57,8958.0,103.167,103.3219,103.0509,103.1283,8958.0
2023-02-06 10:15:00,106.51,106.87,106.44,106.8,10446.0,103.0702,103.4186,103.0025,103.3509,10446.0
2023-02-06 10:20:00,106.83,107.05,106.74,106.77,14759.0,103.3799,103.5928,103.2928,103.3219,14759.0
2023-02-06 10:25:00,106.77,107.08,106.7,107.06,10422.0,103.3219,103.6218,103.2541,103.6025,10422.0
2023-02-06 10:30:00,107.01,107.3,106.94,107.3,11264.0,103.5541,103.8347,103.4864,103.8347,11264.0
2023-02-06 10:35:00,107.3,107.72,107.29,107.72,12078.0,103.8347,104.2412,103.8251,104.2412,12078.0
2023-02-06 10:40:00,107.74,107.77,107.48,107.56,15916.0,104.2605,104.2896,104.0089,104.0863,15916.0
2023-02-06 10:45:00,107.52,107.7,107.52,107.7,9396.0,104.0476,104.2218,104.0476,104.2218,9396.0
2023-02-06 10:50:00,107.7,108.12,107.67,108.04,9601.0,104.2218,104.6283,104.1928,104.5508,9601.0
2023-02-06 10:55:00,108.07,108.27,108.0,108.26,12041.0,104.5799,104.7734,104.5121,104.7637,12041.0
2023-02-06 11:00:00,108.27,108.35,107.98,108.01,9267.0,104.7734,104.8508,104.4928,104.5218,9267.0
2023-02-06 11:05:00,108.0,108.06,107.83,107.84,11486.0,104.5121,104.5702,104.3476,104.3573,11486.0
2023-02-06 11:10:00,107.88,108.0,107.86,107.99,5294.0,104.396,104.5121,104.3767,104.5025,5294.0
2023-02-06 11:15:00,107.99,108.13,107.95,108.05,7571.0,104.5025,104.6379,104.4637,104.5605,7571.0
2023-02-06 11:20:00,108.02,108.02,107.88,107.91,8012.0,104.5315,104.5315,104.396,104.425,8012.0
2023-02-06 11:25:00,107.92,108.11,107.91,108.11,6129.0,104.4347,104.6186,104.425,104.6186,6129.0
2023-02-06 11:30:00,108.15,108.22,108.08,108.19,5590.0,104.6573,104.725,104.5895,104.696,5590.0
2023-02-06 11:35:00,108.2,108.33,108.11,108.11,12339.0,104.7057,104.8315,104.6186,104.6186,12339.0
2023-02-06 11:40:00,108.09,108.11,107.99,108.07,5056.0,104.5992,104.6186,104.5025,104.5799,5056.0
2023-02-06 11:45:00,108.06,108.14,108.02,108.14,8539.0,104.5702,104.6476,104.5315,104.6476,8539.0
2023-02-06 11:50:00,108.14,108.15,107.93,107.98,7341.0,104.6476,104.6573,104.4444,104.4928,7341.0
2023-02-06 11:55:00,108.01,108.04,107.89,107.94,12654.0,104.5218,104.5508,104.4057,104.4541,12654.0
2023-02-06 12:00:00,107.95,107.95,107.78,107.86,7369.0,104.4637,104.4637,104.2992,104.3767,7369.0
2023-02-06 12:05:00,107.84,107.89,107.83,107.88,3499.0,104.3573,104.4057,104.3476,104.396,3499.0
2023-02-06 12:10:00,107.89,107.96,107.89,107.96,4522.0,104.4057,104.4734,104.4057,104.4734,4522.0
2023-02-06 12:15:00,107.93,107.97,107.8,107.84,5903.0,104.4444,104.4831,104.3186,104.3573,5903.0
2023-02-06 12:20:00,107.84,107.9,107.84,107.87,5092.0,104.3573,104.4154,104.3573,104.3863,5092.0
2023-02-06 12:25:00,107.88,107.95,107.81,107.95,7488.0,104.396,104.4637,104.3283,104.4637,7488.0
2023-02-06 12:30:00,107.97,108.21,107.95,108.21,24555.0,104.4831,104.7153,104.4637,104.7153,24555.0
2023-02-06 12:35:00,108.18,108.2,107.98,108.09,7818.0,104.6863,104.7057,104.4928,104.5992,7818.0
2023-02-06 12:40:00,108.09,108.2,108.02,108.08,6070.0,104.5992,104.7057,104.5315,104.5895,6070.0
2023-02-06 12:45:00,108.09,108.29,108.08,108.21,7023.0,104.5992,104.7928,104.5895,104.7153,7023.0
2023-02-06 12:50:00,108.23,108.3,108.13,108.22,5937.0,104.7347,104.8024,104.6379,104.725,5937.0
2023-02-06 12:55:00,108.21,108.28,108.18,108.21,9978.0,104.7153,104.7831,104.6863,104.7153,9978.0
2023-02-06 13:00:00,108.2,108.2,108.07,108.13,2823.0,104.7057,104.7057,104.5799,104.6379,2823.0
2023-02-06 13:05:00,108.14,108.26,108.11,108.21,7411.0,104.6476,104.7637,104.6186,104.7153,7411.0
2023-02-06 13:10:00,108.2,108.22,108.03,108.16,9474.0,104.7057,104.725,104.5412,104.667,9474.0
2023-02-06 13:15:00,108.16,108.22,108.11,108.21,5599.0,104.667,104.725,104.6186,104.7153,5599.0
2023-02-06 13:20:00,108.18,108.27,108.17,108.27,3411.0,104.6863,104.7734,104.6766,104.7734,3411.0
2023-02-06 13:25:00,108.25,108.26,108.06,108.12,5408.0,104.7541,104.7637,104.5702,104.6283,5408.0
2023-02-06 13:30:00,108.11,108.14,107.98,108.08,5814.0,104.6186,104.6476,104.4928,104.5895,5814.0
2023-02-06 13:35:00,108.08,108.17,108.07,108.16,4556.0,104.5895,104.6766,104.5799,104.667,4556.0
2023-02-06 13:40:00,108.17,108.2,108.02,108.18,6782.0,104.6766,104.7057,104.5315,104.6863,6782.0
2023-02-06 13:45:00,108.19,108.22,108.12,108.19,21727.0,104.696,104.725,104.6283,104.696,21727.0
2023-02-06 13:50:00,108.2,108.32,108.14,108.23,8076.0,104.7057,104.8218,104.6476,104.7347,8076.0
2023-02-06 13:55:00,108.22,108.4,108.22,108.37,7536.0,104.725,104.8992,104.725,104.8702,7536.0
2023-02-06 14:00:00,108.35,108.47,108.32,108.43,11187.0,104.8508,104.967,104.8218,104.9282,11187.0
2023-02-06 14:05:00,108.45,108.45,108.37,108.44,4555.0,104.9476,104.9476,104.8702,104.9379,4555.0
2023-02-06 14:10:00,108.43,108.49,108.4,108.41,7862.0,104.9282,104.9863,104.8992,104.9089,7862.0
2023-02-06 14:15:00,108.41,108.59,108.4,108.48,11988.0,104.9089,105.0831,104.8992,104.9766,11988.0
2023-02-06 14:20:00,108.48,108.48,108.33,108.33,12466.0,104.9766,104.9766,104.8315,104.8315,12466.0
2023-02-06 14:25:00,108.31,108.36,108.19,108.19,7444.0,104.8121,104.8605,104.696,104.696,7444.0
2023-02-06 14:30:00,108.19,108.39,108.19,108.38,14071.0,104.696,104.8895,104.696,104.8799,14071.0
2023-02-06 14:35:00,108.4,108.5,108.4,108.42,10982.0,104.8992,104.996,104.8992,104.9186,10982.0
2023-02-06 14:40:00,108.44,108.45,108.36,108.42,8703.0,104.9379,104.9476,104.8605,104.9186,8703.0
2023-02-06 14:45:00,108.44,108.48,108.39,108.45,10396.0,104.9379,104.9766,104.8895,104.9476,10396.0
2023-02-06 14:50:00,108.43,108.5,108.37,108.5,9930.0,104.9282,104.996,104.8702,104.996,9930.0
2023-02-06 14:55:00,108.5,108.53,108.42,108.51,8312.0,104.996,105.025,104.9186,105.0057,8312.0
2023-02-06 15:00:00,108.5,108.51,108.32,108.33,5943.0,104.996,105.0057,104.8218,104.8315,5943.0
2023-02-06 15:05:00,108.31,108.34,108.19,108.32,6301.0,104.8121,104.8411,104.696,104.8218,6301.0
2023-02-06 15:10:00,108.34,108.36,108.2,108.25,9249.0,104.8411,104.8605,104.7057,104.7541,9249.0
2023-02-06 15:15:00,108.24,108.36,108.19,108.29,12126.0,104.7444,104.8605,104.696,104.7928,12126.0
2023-02-06 15:20:00,108.3,108.39,108.25,108.27,23987.0,104.8024,104.8895,104.7541,104.7734,23987.0
2023-02-06 15:25:00,108.26,108.29,108.18,108.24,18036.0,104.7637,104.7928,104.6863,104.7444,18036.0
2023-02-06 15:30:00,108.24,108.28,108.13,108.26,23244.0,104.7444,104.7831,104.6379,104.7637,23244.0
2023-02-06 15:35:00,108.26,108.34,108.16,108.16,27410.0,104.7637,104.8411,104.667,104.667,27410.0
2023-02-06 15:40:00,108.16,108.31,108.11,108.25,46119.0,104.667,104.8121,104.6186,104.7541,46119.0
2023-02-06 15:45:00,108.24,108.37,108.21,108.26,41338.0,104.7444,104.8702,104.7153,104.7637,41338.0
2023-02-06 15:50:00,108.27,108.41,108.26,108.37,63909.0,104.7734,104.9089,104.7637,104.8702,63909.0
2023-02-06 15:55:00,108.37,108.39,108.19,108.33,128778.0,104.8702,104.8895,104.696,104.8315,128778.0
2023-02-07 09:30:00,107.49,108.0,107.48,107.67,36008.0,104.0186,104.5121,104.0089,104.1928,36008.0
2023-02-07 09:35:00,107.67,107.79,107.62,107.78,5339.0,104.1928,104.3089,104.1444,104.2992,5339.0
2023-02-07 09:40:00,107.67,107.82,107.49,107.79,8321.0,104.1928,104.3379,104.0186,104.3089,8321.0
2023-02-07 09:45:00,107.72,107.73,107.38,107.38,5330.0,104.2412,104.2508,103.9122,103.9122,5330.0
2023-02-07 09:50:00,107.38,107.47,107.25,107.4,10754.0,103.9122,103.9992,103.7864,103.9315,10754.0
2023-02-07 09:55:00,107.47,107.56,107.25,107.48,31820.0,103.9992,104.0863,103.7864,104.0089,31820.0
2023-02-07 10:00:00,107.51,107.51,107.31,107.39,6714.0,104.038,104.038,103.8444,103.9218,6714.0
2023-02-07 10:05:00,107.38,107.48,107.33,107.43,7319.0,103.9122,104.0089,103.8638,103.9605,7319.0
2023-02-07 10:10:00,107.45,107.57,107.43,107.52,6725.0,103.9799,104.096,103.9605,104.0476,6725.0
2023-02-07 10:15:00,107.49,107.49,107.4,107.41,6175.0,104.0186,104.0186,103.9315,103.9412,6175.0
2023-02-07 10:20:00,107.41,107.55,107.4,107.52,6042.0,103.9412,104.0767,103.9315,104.0476,6042.0
2023-02-07 10:25:00,107.52,107.6,107.45,107.57,3620.0,104.0476,104.125,103.9799,104.096,3620.0
2023-02-07 10:30:00,107.56,107.64,107.42,107.45,12348.0,104.0863,104.1638,103.9509,103.9799,12348.0
2023-02-07 10:35:00,107.48,107.55,107.27,107.34,7110.0,104.0089,104.0767,103.8057,103.8734,7110.0
2023-02-07 10:40:00,107.34,107.39,107.28,107.39,9405.0,103.8734,103.9218,103.8154,103.9218,9405.0
2023-02-07 10:45:00,107.38,107.38,107.21,107.22,8417.0,103.9122,103.9122,103.7476,103.7573,8417.0
2023-02-07 10:50:00,107.23,107.33,107.22,107.33,5219.0,103.767,103.8638,103.7573,103.8638,5219.0
2023-02-07 10:55:00,107.33,107.35,107.25,107.3,9073.0,103.8638,103.8831,103.7864,103.8347,9073.0
2023-02-07 11:00:00,107.31,107.39,107.3,107.3,5588.0,103.8444,103.9218,103.8347,103.8347,5588.0
2023-02-07 11:05:00,107.3,107.59,107.27,107.53,5080.0,103.8347,104.1154,103.8057,104.0573,5080.0
2023-02-07 11:10:00,107.51,107.53,107.43,107.47,5873.0,104.038,104.0573,103.9605,103.9992,5873.0
2023-02-07 11:15:00,107.5,107.56,107.43,107.48,3719.0,104.0283,104.0863,103.9605,104.0089,3719.0
2023-02-07 11:20:00,107.51,107.52,107.42,107.48,4193.0,104.038,104.0476,103.9509,104.0089,4193.0
2023-02-07 11:25:00,107.47,107.57,107.43,107.57,4743.0,103.9992,104.096,103.9605,104.096,4743.0
2023-02-07 11:30:00,107.57,107.62,107.5,107.55,3512.0,104.096,104.1444,104.0283,104.0767,3512.0
2023-02-07 11:35:00,107.53,107.59,107.48,107.59,3368.0,104.0573,104.1154,104.0089,104.1154,3368.0
2023-02-07 11:40:00,107.61,107.65,107.55,107.64,3229.0,104.1347,104.1734,104.0767,104.1638,3229.0
2023-02-07 11:45:00,107.63,107.69,107.61,107.68,4585.0,104.1541,104.2121,104.1347,104.2025,4585.0
2023-02-07 11:50:00,107.7,107.79,107.68,107.73,8681.0,104.2218,104.3089,104.2025,104.2508,8681.0
2023-02-07 11:55:00,107.72,107.76,107.69,107.74,5018.0,104.2412,104.2799,104.2121,104.2605,5018.0
2023-02-07 12:00:00,107.71,107.91,107.69,107.88,6594.0,104.2315,104.425,104.2121,104.396,6594.0
2023-02-07 12:05:00,107.88,107.88,107.8,107.86,11636.0,104.396,104.396,104.3186,104.3767,11636.0
2023-02-07 12:10:00,107.82,107.82,107.71,107.72,18983.0,104.3379,104.3379,104.2315,104.2412,18983.0
2023-02-07 12:15:00,107.69,107.75,107.61,107.75,10338.0,104.2121,104.2702,104.1347,104.2702,10338.0
2023-02-07 12:20:00,107.75,107.79,107.58,107.59,6921.0,104.2702,104.3089,104.1057,104.1154,6921.0
2023-02-07 12:25:00,107.59,107.7,107.58,107.69,3998.0,104.1154,104.2218,104.1057,104.2121,3998.0
2023-02-07 12:30:00,107.71,107.78,107.62,107.69,21018.0,104.2315,104.2992,104.1444,104.2121,21018.0
2023-02-07 12:35:00,107.7,107.84,107.69,107.84,5087.0,104.2218,104.3573,104.2121,104.3573,5087.0
2023-02-07 12:40:00,107.84,108.16,107.76,107.87,23436.0,104.3573,104.667,104.2799,104.3863,23436.0
2023-02-07 12:45:00,107.9,108.34,107.9,108.23,9693.0,104.4154,104.8411,104.4154,104.7347,9693.0
2023-02-07 12:50:00,108.37,108.38,108.24,108.35,20311.0,104.8702,104.8799,104.7444,104.8508,20311.0
2023-02-07 12:55:00,108.3,108.34,108.14,108.15,21750.0,104.8024,104.8411,104.6476,104.6573,21750.0
2023-02-07 13:00:00,108.18,108.33,108.09,108.09,15090.0,104.6863,104.8315,104.5992,104.5992,15090.0
2023-02-07 13:05:00,108.09,108.21,108.05,108.07,7363.0,104.5992,104.7153,104.5605,104.5799,7363.0
2023-02-07 13:10:00,108.08,108.15,107.91,107.91,5206.0,104.5895,104.6573,104.425,104.425,5206.0
2023-02-07 13:15:00,107.92,108.07,107.72,108.07,12584.0,104.4347,104.5799,104.2412,104.5799,12584.0
2023-02-07 13:20:00,108.03,108.05,107.83,107.84,5494.0,104.5412,104.5605,104.3476,104.3573,5494.0
2023-02-07 13:25:00,107.83,107.97,107.61,107.63,7971.0,104.3476,104.4831,104.1347,104.1541,7971.0
2023-02-07 13:30:00,107.48,107.59,107.22,107.27,17100.0,104.0089,104.1154,103.7573,103.8057,17100.0
2023-02-07 13:35:00,107.28,107.47,107.19,107.44,16946.0,103.8154,103.9992,103.7283,103.9702,16946.0
2023-02-07 13:40:00,107.49,107.73,107.47,107.49,12871.0,104.0186,104.2508,103.9992,104.0186,12871.0
2023-02-07 13:45:00,107.48,107.53,107.37,107.44,8906.0,104.0089,104.0573,103.9025,103.9702,8906.0
2023-02-07 13:50:00,107.45,107.65,107.42,107.62,6302.0,103.9799,104.1734,103.9509,104.1444,6302.0
2023-02-07 13:55:00,107.65,107.74,107.63,107.69,7009.0,104.1734,104.2605,104.1541,104.2121,7009.0
2023-02-07 14:00:00,107.72,107.99,107.71,107.98,11605.0,104.2412,104.5025,104.2315,104.4928,11605.0
2023-02-07 14:05:00,107.97,108.35,107.93,108.34,9642.0,104.4831,104.8508,104.4444,104.8411,9642.0
2023-02-07 14:10:00,108.3,108.48,108.29,108.48,7097.0,104.8024,104.9766,104.7928,104.9766,7097.0
2023-02-07 14:15:00,108.5,108.72,108.5,108.65,16754.0,104.996,105.2089,104.996,105.1411,16754.0
2023-02-07 14:20:00,108.58,108.64,108.44,108.6,7317.0,105.0734,105.1315,104.9379,105.0928,7317.0
2023-02-07 14:25:00,108.63,108.7,108.5,108.56,4781.0,105.1218,105.1895,104.996,105.054,4781.0
2023-02-07 14:30:00,108.58,108.9,108.53,108.83,8005.0,105.0734,105.3831,105.025,105.3153,8005.0
2023-02-07 14:35:00,108.84,108.85,108.72,108.75,6058.0,105.325,105.3347,105.2089,105.2379,6058.0
2023-02-07 14:40:00,108.7,108.81,108.67,108.67,5489.0,105.1895,105.296,105.1605,105.1605,5489.0
2023-02-07 14:45:00,108.68,108.81,108.67,108.79,3818.0,105.1702,105.296,105.1605,105.2766,3818.0
2023-02-07 14:50:00,108.74,108.86,108.71,108.84,5862.0,105.2282,105.3444,105.1992,105.325,5862.0
2023-02-07 14:55:00,108.84,108.95,108.84,108.92,6665.0,105.325,105.4314,105.325,105.4024,6665.0
2023-02-07 15:00:00,108.95,109.15,108.95,108.97,9024.0,105.4314,105.625,105.4314,105.4508,9024.0
2023-02-07 15:05:00,108.98,109.07,108.97,109.05,13280.0,105.4605,105.5476,105.4508,105.5282,13280.0
2023-02-07 15:10:00,109.06,109.21,109.06,109.17,12475.0,105.5379,105.6831,105.5379,105.6443,12475.0
2023-02-07 15:15:00,109.19,109.28,109.17,109.24,15511.0,105.6637,105.7508,105.6443,105.7121,15511.0
2023-02-07 15:20:00,109.23,109.39,109.22,109.27,15132.0,105.7024,105.8572,105.6927,105.7411,15132.0
2023-02-07 15:25:00,109.28,109.28,109.14,109.24,17501.0,105.7508,105.7508,105.6153,105.7121,17501.0
2023-02-07 15:30:00,109.22,109.3,109.18,109.26,10922.0,105.6927,105.7701,105.654,105.7314,10922.0
2023-02-07 15:35:00,109.27,109.3,109.16,109.3,16937.0,105.7411,105.7701,105.6347,105.7701,16937.0
2023-02-07 15:40:00,109.3,109.45,109.29,109.42,15700.0,105.7701,105.9153,105.7605,105.8863,15700.0
2023-02-07 15:45:00,109.43,109.5,109.34,109.43,24290.0,105.8959,105.9637,105.8089,105.8959,24290.0
2023-02-07 15:50:00,109.44,109.65,109.42,109.64,47177.0,105.9056,106.1088,105.8863,106.0992,47177.0
2023-02-07 15:55:00,109.63,109.63,109.31,109.32,92074.0,106.0895,106.0895,105.7798,105.7895,92074.0
2023-02-08 09:30:00,108.49,109.16,108.3,109.08,50284.0,104.9863,105.6347,104.8024,105.5573,50284.0
2023-02-08 09:35:00,109.18,109.35,108.91,108.97,55956.0,105.654,105.8185,105.3927,105.4508,55956.0
2023-02-08 09:40:00,109.0,109.37,109.0,109.19,19991.0,105.4798,105.8379,105.4798,105.6637,19991.0
2023-02-08 09:45:00,109.19,109.38,108.96,109.09,16602.0,105.6637,105.8476,105.4411,105.5669,16602.0
2023-02-08 09:50:00,109.1,109.27,108.88,109.27,11281.0,105.5766,105.7411,105.3637,105.7411,11281.0
2023-02-08 09:55:00,109.32,109.45,109.19,109.21,14322.0,105.7895,105.9153,105.6637,105.6831,14322.0
2023-02-08 10:00:00,109.2,109.27,109.07,109.2,11046.0,105.6734,105.7411,105.5476,105.6734,11046.0
2023-02-08 10:05:00,109.2,109.22,109.0,109.15,6947.0,105.6734,105.6927,105.4798,105.625,6947.0
2023-02-08 10:10:00,109.17,109.18,109.04,109.1,4985.0,105.6443,105.654,105.5185,105.5766,4985.0
2023-02-08 10:15:00,109.08,109.32,109.08,109.23,14227.0,105.5573,105.7895,105.5573,105.7024,14227.0
2023-02-08 10:20:00,109.2,109.31,109.15,109.3,8877.0,105.6734,105.7798,105.625,105.7701,8877.0
2023-02-08 10:25:00,109.3,109.44,109.12,109.36,10178.0,105.7701,105.9056,105.596,105.8282,10178.0
2023-02-08 10:30:00,109.3,109.35,109.17,109.29,14212.0,105.7701,105.8185,105.6443,105.7605,14212.0
2023-02-08 10:35:00,109.23,109.37,109.23,109.34,18876.0,105.7024,105.8379,105.7024,105.8089,18876.0
2023-02-08 10:40:00,109.36,109.56,109.34,109.51,45637.0,105.8282,106.0217,105.8089,105.9734,45637.0
2023-02-08 10:45:00,109.49,109.76,109.47,109.76,24201.0,105.954,106.2153,105.9347,106.2153,24201.0
2023-02-08 10:50:00,109.73,109.87,109.69,109.71,17988.0,106.1863,106.3217,106.1476,106.1669,17988.0
2023-02-08 10:55:00,109.71,109.71,109.52,109.69,16962.0,106.1669,106.1669,105.983,106.1476,16962.0
2023-02-08 11:00:00,109.66,109.69,109.44,109.55,7733.0,106.1185,106.1476,105.9056,106.0121,7733.0
2023-02-08 11:05:00,109.58,109.63,109.44,109.62,22681.0,106.0411,106.0895,105.9056,106.0798,22681.0
2023-02-08 11:10:00,109.62,109.66,109.5,109.54,18813.0,106.0798,106.1185,105.9637,106.0024,18813.0
2023-02-08 11:15:00,109.54,109.74,109.49,109.73,13827.0,106.0024,106.1959,105.954,106.1863,13827.0
2023-02-08 11:20:00,109.71,109.71,109.43,109.5,8331.0,106.1669,106.1669,105.8959,105.9637,8331.0
2023-02-08 11:25:00,109.5,109.5,109.2,109.38,30797.0,105.9637,105.9637,105.6734,105.8476,30797.0
2023-02-08 11:30:00,109.4,109.48,109.33,109.36,14535.0,105.8669,105.9443,105.7992,105.8282,14535.0
2023-02-08 11:35:00,109.37,109.49,109.32,109.49,15982.0,105.8379,105.954,105.7895,105.954,15982.0
2023-02-08 11:40:00,109.47,109.47,109.28,109.34,10716.0,105.9347,105.9347,105.7508,105.8089,10716.0
2023-02-08 11:45:00,109.34,109.45,109.34,109.44,2496.0,105.8089,105.9153,105.8089,105.9056,2496.0
2023-02-08 11:50:00,109.43,109.48,109.3,109.38,6800.0,105.8959,105.9443,105.7701,105.8476,6800.0
2023-02-08 11:55:00,109.37,109.46,109.26,109.46,5855.0,105.8379,105.925,105.7314,105.925,5855.0
2023-02-08 12:00:00,109.4,109.4,109.29,109.29,3788.0,105.8669,105.8669,105.7605,105.7605,3788.0
2023-02-08 12:05:00,109.27,109.32,109.21,109.32,8904.0,105.7411,105.7895,105.6831,105.7895,8904.0
2023-02-08 12:10:00,109.3,109.3,109.2,109.21,3068.0,105.7701,105.7701,105.6734,105.6831,3068.0
2023-02-08 12:15:00,109.16,109.3,109.11,109.27,3389.0,105.6347,105.7701,105.5863,105.7411,3389.0
2023-02-08 12:20:00,109.29,109.42,109.29,109.39,1788.0,105.7605,105.8863,105.7605,105.8572,1788.0
2023-02-08 12:25:00,109.38,109.39,109.31,109.38,8070.0,105.8476,105.8572,105.7798,105.8476,8070.0
2023-02-08 12:30:00,109.37,109.38,109.24,109.26,5949.0,105.8379,105.8476,105.7121,105.7314,5949.0
2023-02-08 12:35:00,109.26,109.38,109.22,109.26,4747.0,105.7314,105.8476,105.6927,105.7314,4747.0
2023-02-08 12:40:00,109.26,109.29,109.24,109.28,5735.0,105.7314,105.7605,105.7121,105.7508,5735.0
2023-02-08 12:45:00,109.28,109.35,109.28,109.35,2211.0,105.7508,105.8185,105.7508,105.8185,2211.0
2023-02-08 12:50:00,109.37,109.47,109.36,109.44,2931.0,105.8379,105.9347,105.8282,105.9056,2931.0
2023-02-08 12:55:00,109.45,109.49,109.32,109.44,7801.0,105.9153,105.954,105.7895,105.9056,7801.0
2023-02-08 13:00:00,109.43,109.53,109.4,109.51,3173.0,105.8959,105.9927,105.8669,105.9734,3173.0
2023-02-08 13:05:00,109.49,109.58,109.38,109.55,4998.0,105.954,106.0411,105.8476,106.0121,4998.0
2023-02-08 13:10:00,109.55,109.55,109.38,109.41,5974.0,106.0121,106.0121,105.8476,105.8766,5974.0
2023-02-08 13:15:00,109.42,109.56,109.41,109.56,4856.0,105.8863,106.0217,105.8766,106.0217,4856.0
2023-02-08 13:20:00,109.58,109.61,109.46,109.47,32531.0,106.0411,106.0701,105.925,105.9347,32531.0
2023-02-08 13:25:00,109.42,109.52,109.35,109.4,9378.0,105.8863,105.983,105.8185,105.8669,9378.0
2023-02-08 13:30:00,109.35,109.35,109.25,109.28,3355.0,105.8185,105.8185,105.7218,105.7508,3355.0
2023-02-08 13:35:00,109.25,109.33,109.22,109.26,7360.0,105.7218,105.7992,105.6927,105.7314,7360.0
2023-02-08 13:40:00,109.26,109.31,109.16,109.31,5821.0,105.7314,105.7798,105.6347,105.7798,5821.0
2023-02-08 13:45:00,109.29,109.35,109.27,109.27,12350.0,105.7605,105.8185,105.7411,105.7411,12350.0
2023-02-08 13:50:00,109.28,109.3,109.21,109.27,5727.0,105.7508,105.7701,105.6831,105.7411,5727.0
2023-02-08 13:55:00,109.26,109.37,109.25,109.37,4483.0,105.7314,105.8379,105.7218,105.8379,4483.0
2023-02-08 14:00:00,109.36,109.36,109.22,109.35,7435.0,105.8282,105.8282,105.6927,105.8185,7435.0
2023-02-08 14:05:00,109.37,109.38,109.3,109.37,7045.0,105.8379,105.8476,105.7701,105.8379,7045.0
2023-02-08 14:10:00,109.38,109.49,109.36,109.49,6579.0,105.8476,105.954,105.8282,105.954,6579.0
2023-02-08 14:15:00,109.48,109.56,109.46,109.51,7413.0,105.9443,106.0217,105.925,105.9734,7413.0
2023-02-08 14:20:00,109.51,109.52,109.42,109.5,5607.0,105.9734,105.983,105.8863,105.9637,5607.0
2023-02-08 14:25:00,109.47,109.47,109.37,109.41,8292.0,105.9347,105.9347,105.8379,105.8766,8292.0
2023-02-08 14:30:00,109.43,109.51,109.42,109.44,8383.0,105.8959,105.9734,105.8863,105.9056,8383.0
2023-02-08 14:35:00,109.47,109.51,109.4,109.42,7009.0,105.9347,105.9734,105.8669,105.8863,7009.0
2023-02-08 14:40:00,109.44,109.46,109.29,109.38,7506.0,105.9056,105.925,105.7605,105.8476,7506.0
2023-02-08 14:45:00,109.4,109.4,109.33,109.34,6750.0,105.8669,105.8669,105.7992,105.8089,6750.0
2023-02-08 14:50:00,109.36,109.48,109.36,109.43,7956.0,105.8282,105.9443,105.8282,105.8959,7956.0
2023-02-08 14:55:00,109.41,109.53,109.36,109.51,6918.0,105.8766,105.9927,105.8282,105.9734,6918.0
2023-02-08 15:00:00,109.52,109.52,109.37,109.37,7249.0,105.983,105.983,105.8379,105.8379,7249.0
2023-02-08 15:05:00,109.38,109.44,109.31,109.44,10967.0,105.8476,105.9056,105.7798,105.9056,10967.0
2023-02-08 15:10:00,109.44,109.44,109.2,109.24,10784.0,105.9056,105.9056,105.6734,105.7121,10784.0
2023-02-08 15:15:00,109.25,109.29,109.19,109.2,11511.0,105.7218,105.7605,105.6637,105.6734,11511.0
2023-02-08 15:20:00,109.21,109.38,109.21,109.37,10003.0,105.6831,105.8476,105.6831,105.8379,10003.0
2023-02-08 15:25:00,109.37,109.39,109.32,109.34,7773.0,105.8379,105.8572,105.7895,105.8089,7773.0
2023-02-08 15:30:00,109.33,109.42,109.28,109.31,13588.0,105.7992,105.8863,105.7508,105.7798,13588.0
2023-02-08 15:35:00,109.31,109.4,109.3,109.4,16566.0,105.7798,105.8669,105.7701,105.8669,16566.0
2023-02-08 15:40:00,109.4,109.41,109.32,109.38,18139.0,105.8669,105.8766,105.7895,105.8476,18139.0
2023-02-08 15:45:00,109.37,109.37,109.09,109.18,30154.0,105.8379,105.8379,105.5669,105.654,30154.0
2023-02-08 15:50:00,109.2,109.37,109.18,109.2,84050.0,105.6734,105.8379,105.654,105.6734,84050.0
2023-02-08 15:55:00,109.2,109.31,109.17,109.26,117777.0,105.6734,105.7798,105.6443,105.7314,117777.0
2023-02-09 09:30:00,109.69,109.9,108.85,109.12,59756.0,106.1476,106.3508,105.3347,105.596,59756.0
2023-02-09 09:35:00,109.16,109.22,108.12,108.31,54706.0,105.6347,105.6927,104.6283,104.8121,54706.0
2023-02-09 09:40:00,108.29,108.72,108.22,108.49,30880.0,104.7928,105.2089,104.725,104.9863,30880.0
2023-02-09 09:45:00,108.49,108.49,108.07,108.1,25704.0,104.9863,104.9863,104.5799,104.6089,25704.0
2023-02-09 09:50:00,108.13,108.68,108.1,108.38,26980.0,104.6379,105.1702,104.6089,104.8799,26980.0
2023-02-09 09:55:00,108.38,108.66,108.2,108.36,94368.0,104.8799,105.1508,104.7057,104.8605,94368.0
2023-02-09 10:00:00,108.36,108.61,108.24,108.41,20271.0,104.8605,105.1024,104.7444,104.9089,20271.0
2023-02-09 10:05:00,108.41,108.46,108.3,108.31,16632.0,104.9089,104.9573,104.8024,104.8121,16632.0
2023-02-09 10:10:00,108.31,108.31,108.01,108.05,22939.0,104.8121,104.8121,104.5218,104.5605,22939.0
2023-02-09 10:15:00,108.05,108.22,107.94,108.22,20732.0,104.5605,104.725,104.4541,104.725,20732.0
2023-02-09 10:20:00,108.22,108.26,108.02,108.02,12281.0,104.725,104.7637,104.5315,104.5315,12281.0
2023-02-09 10:25:00,107.99,108.0,107.65,107.66,13914.0,104.5025,104.5121,104.1734,104.1831,13914.0
2023-02-09 10:30:00,107.67,107.99,107.66,107.99,9342.0,104.1928,104.5025,104.1831,104.5025,9342.0
2023-02-09 10:35:00,107.94,108.24,107.94,108.24,52718.0,104.4541,104.7444,104.4541,104.7444,52718.0
2023-02-09 10:40:00,108.29,108.61,108.27,108.58,60567.0,104.7928,105.1024,104.7734,105.0734,60567.0
2023-02-09 10:45:00,108.54,108.68,108.49,108.64,12719.0,105.0347,105.1702,104.9863,105.1315,12719.0
2023-02-09 10:50:00,108.66,108.68,108.37,108.42,7255.0,105.1508,105.1702,104.8702,104.9186,7255.0
2023-02-09 10:55:00,108.42,108.49,108.3,108.47,7586.0,104.9186,104.9863,104.8024,104.967,7586.0
2023-02-09 11:00:00,108.47,108.51,108.23,108.33,12704.0,104.967,105.0057,104.7347,104.8315,12704.0
2023-02-09 11:05:00,108.33,108.4,108.13,108.31,5983.0,104.8315,104.8992,104.6379,104.8121,5983.0
2023-02-09 11:10:00,108.25,108.29,108.03,108.17,12075.0,104.7541,104.7928,104.5412,104.6766,12075.0
2023-02-09 11:15:00,108.16,108.17,108.03,108.09,4324.0,104.667,104.6766,104.5412,104.5992,4324.0
2023-02-09 11:20:00,108.09,108.15,107.98,108.07,11693.0,104.5992,104.6573,104.4928,104.5799,11693.0
2023-02-09 11:25:00,108.13,108.21,108.04,108.21,3202.0,104.6379,104.7153,104.5508,104.7153,3202.0
2023-02-09 11:30:00,108.17,108.28,108.12,108.12,4233.0,104.6766,104.7831,104.6283,104.6283,4233.0
2023-02-09 11:35:00,108.17,108.26,108.13,108.23,33751.0,104.6766,104.7637,104.6379,104.7347,33751.0
2023-02-09 11:40:00,108.23,108.27,108.1,108.27,5224.0,104.7347,104.7734,104.6089,104.7734,5224.0
2023-02-09 11:45:00,108.22,108.33,108.15,108.31,12029.0,104.725,104.8315,104.6573,104.8121,12029.0
2023-02-09 11:50:00,108.31,108.31,108.17,108.19,4239.0,104.8121,104.8121,104.6766,104.696,4239.0
2023-02-09 11:55:00,108.15,108.25,108.15,108.24,5785.0,104.6573,104.7541,104.6573,104.7444,5785.0
2023-02-09 12:00:00,108.26,108.33,108.23,108.33,3105.0,104.7637,104.8315,104.7347,104.8315,3105.0
2023-02-09 12:05:00,108.33,108.36,108.28,108.3,5386.0,104.8315,104.8605,104.7831,104.8024,5386.0
2023-02-09 12:10:00,108.3,108.36,108.25,108.26,3923.0,104.8024,104.8605,104.7541,104.7637,3923.0
2023-02-09 12:15:00,108.23,108.4,108.15,108.4,7332.0,104.7347,104.8992,104.6573,104.8992,7332.0
2023-02-09 12:20:00,108.4,108.53,108.37,108.51,12450.0,104.8992,105.025,104.8702,105.0057,12450.0
2023-02-09 12:25:00,108.49,108.49,108.36,108.36,5108.0,104.9863,104.9863,104.8605,104.8605,5108.0
2023-02-09 12:30:00,108.38,108.46,108.2,108.23,9764.0,104.8799,104.9573,104.7057,104.7347,9764.0
2023-02-09 12:35:00,108.25,108.27,108.14,108.21,9717.0,104.7541,104.7734,104.6476,104.7153,9717.0
2023-02-09 12:40:00,108.21,108.35,108.19,108.19,6914.0,104.7153,104.8508,104.696,104.696,6914.0
2023-02-09 12:45:00,108.19,108.23,108.13,108.2,9500.0,104.696,104.7347,104.6379,104.7057,9500.0
2023-02-09 12:50:00,108.2,108.3,108.16,108.17,5367.0,104.7057,104.8024,104.667,104.6766,5367.0
2023-02-09 12:55:00,108.2,108.39,108.2,108.38,10168.0,104.7057,104.8895,104.7057,104.8799,10168.0
2023-02-09 13:00:00,108.35,108.37,108.27,108.36,10166.0,104.8508,104.8702,104.7734,104.8605,10166.0
2023-02-09 13:05:00,108.38,108.43,108.3,108.3,10066.0,104.8799,104.9282,104.8024,104.8024,10066.0
2023-02-09 13:10:00,108.32,108.43,108.31,108.42,10038.0,104.8218,104.9282,104.8121,104.9186,10038.0
2023-02-09 13:15:00,108.43,108.44,108.33,108.41,5896.0,104.9282,104.9379,104.8315,104.9089,5896.0
2023-02-09 13:20:00,108.42,108.42,108.31,108.38,7079.0,104.9186,104.9186,104.8121,104.8799,7079.0
2023-02-09 13:25:00,108.4,108.42,108.31,108.32,6222.0,104.8992,104.9186,104.8121,104.8218,6222.0
2023-02-09 13:30:00,108.31,108.48,108.26,108.43,10926.0,104.8121,104.9766,104.7637,104.9282,10926.0
2023-02-09 13:35:00,108.44,108.48,108.38,108.41,7607.0,104.9379,104.9766,104.8799,104.9089,7607.0
2023-02-09 13:40:00,108.43,108.43,108.27,108.37,9800.0,104.9282,104.9282,104.7734,104.8702,9800.0
2023-02-09 13:45:00,108.34,108.38,108.26,108.37,10897.0,104.8411,104.8799,104.7637,104.8702,10897.0
2023-02-09 13:50:00,108.38,108.39,108.25,108.36,20955.0,104.8799,104.8895,104.7541,104.8605,20955.0
2023-02-09 13:55:00,108.36,108.39,108.27,108.32,9621.0,104.8605,104.8895,104.7734,104.8218,9621.0
2023-02-09 14:00:00,108.33,108.38,108.3,108.32,9085.0,104.8315,104.8799,104.8024,104.8218,9085.0
2023-02-09 14:05:00,108.32,108.4,108.3,108.4,34742.0,104.8218,104.8992,104.8024,104.8992,34742.0
2023-02-09 14:10:00,108.39,108.39,108.23,108.33,11683.0,104.8895,104.8895,104.7347,104.8315,11683.0
2023-02-09 14:15:00,108.33,108.34,108.22,108.23,8556.0,104.8315,104.8411,104.725,104.7347,8556.0
2023-02-09 14:20:00,108.23,108.29,108.15,108.17,20880.0,104.7347,104.7928,104.6573,104.6766,20880.0
2023-02-09 14:25:00,108.18,108.26,108.16,108.18,38043.0,104.6863,104.7637,104.667,104.6863,38043.0
2023-02-09 14:30:00,108.2,108.36,108.19,108.3,26181.0,104.7057,104.8605,104.696,104.8024,26181.0
2023-02-09 14:35:00,108.3,108.35,108.21,108.29,36366.0,104.8024,104.8508,104.7153,104.7928,36366.0
2023-02-09 14:40:00,108.29,108.33,108.27,108.29,12440.0,104.7928,104.8315,104.7734,104.7928,12440.0
2023-02-09 14:45:00,108.28,108.37,108.25,108.36,8673.0,104.7831,104.8702,104.7541,104.8605,8673.0
2023-02-09 14:50:00,108.37,108.37,108.22,108.26,12105.0,104.8702,104.8702,104.725,104.7637,12105.0
2023-02-09 14:55:00,108.25,108.25,108.1,108.14,29591.0,104.7541,104.7541,104.6089,104.6476,29591.0
2023-02-09 15:00:00,108.15,108.16,107.94,107.97,25572.0,104.6573,104.667,104.4541,104.4831,25572.0
2023-02-09 15:05:00,107.98,108.04,107.93,108.03,25808.0,104.4928,104.5508,104.4444,104.5412,25808.0
2023-02-09 15:10:00,108.03,108.05,107.81,107.84,37682.0,104.5412,104.5605,104.3283,104.3573,37682.0
2023-02-09 15:15:00,107.84,107.86,107.73,107.81,11607.0,104.3573,104.3767,104.2508,104.3283,11607.0
2023-02-09 15:20:00,107.79,107.84,107.72,107.72,12674.0,104.3089,104.3573,104.2412,104.2412,12674.0
2023-02-09 15:25:00,107.73,107.73,107.61,107.62,16226.0,104.2508,104.2508,104.1347,104.1444,16226.0
2023-02-09 15:30:00,107.61,107.62,107.44,107.44,22598.0,104.1347,104.1444,103.9702,103.9702,22598.0
2023-02-09 15:35:00,107.43,107.52,107.29,107.52,29430.0,103.9605,104.0476,103.8251,104.0476,29430.0
2023-02-09 15:40:00,107.53,107.6,107.33,107.53,53521.0,104.0573,104.125,103.8638,104.0573,53521.0
2023-02-09 15:45:00,107.54,107.79,107.41,107.41,102222.0,104.067,104.3089,103.9412,103.9412,102222.0
2023-02-09 15:50:00,107.32,107.67,107.32,107.55,116183.0,103.8541,104.1928,103.8541,104.0767,116183.0
2023-02-09 15:55:00,107.54,107.67,107.28,107.54,338205.0,104.067,104.1928,103.8154,104.067,338205.0
2023-02-10 09:30:00,107.14,107.77,106.9,107.69,57408.0,103.6799,104.2896,103.4477,104.2121,57408.0
2023-02-10 09:35:00,107.65,107.65,107.16,107.5,11244.0,104.1734,104.1734,103.6993,104.0283,11244.0
2023-02-10 09:40:00,107.51,107.58,107.34,107.58,12619.0,104.038,104.1057,103.8734,104.1057,12619.0
2023-02-10 09:45:00,107.54,107.83,107.52,107.81,6220.0,104.067,104.3476,104.0476,104.3283,6220.0
2023-02-10 09:50:00,107.9,107.9,107.6,107.73,5612.0,104.4154,104.4154,104.125,104.2508,5612.0
2023-02-10 09:55:00,107.77,108.09,107.76,108.04,16776.0,104.2896,104.5992,104.2799,104.5508,16776.0
2023-02-10 10:00:00,107.92,108.12,107.81,107.84,5157.0,104.4347,104.6283,104.3283,104.3573,5157.0
2023-02-10 10:05:00,108.04,108.2,107.98,107.99,7395.0,104.5508,104.7057,104.4928,104.5025,7395.0
2023-02-10 10:10:00,108.06,108.38,108.0,108.28,11190.0,104.5702,104.8799,104.5121,104.7831,11190.0
2023-02-10 10:15:00,108.24,108.54,108.24,108.26,6348.0,104.7444,105.0347,104.7444,104.7637,6348.0
2023-02-10 10:20:00,108.25,108.37,108.22,108.26,19806.0,104.7541,104.8702,104.725,104.7637,19806.0
2023-02-10 10:25:00,108.24,108.31,108.05,108.31,6319.0,104.7444,104.8121,104.5605,104.8121,6319.0
2023-02-10 10:30:00,108.36,108.36,108.15,108.24,13896.0,104.8605,104.8605,104.6573,104.7444,13896.0
2023-02-10 10:35:00,108.28,108.49,108.27,108.35,11204.0,104.7831,104.9863,104.7734,104.8508,11204.0
2023-02-10 10:40:00,108.39,108.49,108.35,108.35,8869.0,104.8895,104.9863,104.8508,104.8508,8869.0
2023-02-10 10:45:00,108.35,108.4,108.27,108.34,8632.0,104.8508,104.8992,104.7734,104.8411,8632.0
2023-02-10 10:50:00,108.38,108.47,108.29,108.37,11289.0,104.8799,104.967,104.7928,104.8702,11289.0
2023-02-10 10:55:00,108.39,108.59,108.29,108.57,5624.0,104.8895,105.0831,104.7928,105.0637,5624.0
2023-02-10 11:00:00,108.53,108.53,108.42,108.5,3925.0,105.025,105.025,104.9186,104.996,3925.0
2023-02-10 11:05:00,108.52,108.55,108.47,108.54,5058.0,105.0153,105.0444,104.967,105.0347,5058.0
2023-02-10 11:10:00,108.52,108.55,108.3,108.4,7000.0,105.0153,105.0444,104.8024,104.8992,7000.0
2023-02-10 11:15:00,108.43,108.63,108.37,108.6,7392.0,104.9282,105.1218,104.8702,105.0928,7392.0
2023-02-10 11:20:00,108.6,108.61,108.48,108.49,4321.0,105.0928,105.1024,104.9766,104.9863,4321.0
2023-02-10 11:25:00,108.49,108.6,108.49,108.49,8261.0,104.9863,105.0928,104.9863,104.9863,8261.0
2023-02-10 11:30:00,108.47,108.48,108.25,108.3,5657.0,104.967,104.9766,104.7541,104.8024,5657.0
2023-02-10 11:35:00,108.3,108.4,108.3,108.35,4693.0,104.8024,104.8992,104.8024,104.8508,4693.0
2023-02-10 11:40:00,108.34,108.38,108.28,108.29,6127.0,104.8411,104.8799,104.7831,104.7928,6127.0
2023-02-10 11:45:00,108.32,108.39,108.15,108.19,4060.0,104.8218,104.8895,104.6573,104.696,4060.0
2023-02-10 11:50:00,108.19,108.39,108.18,108.32,5726.0,104.696,104.8895,104.6863,104.8218,5726.0
2023-02-10 11:55:00,108.33,108.35,108.15,108.2,45834.0,104.8315,104.8508,104.6573,104.7057,45834.0
2023-02-10 12:00:00,108.2,108.31,108.18,108.23,4697.0,104.7057,104.8121,104.6863,104.7347,4697.0
2023-02-10 12:05:00,108.27,108.43,108.18,108.43,11000.0,104.7734,104.9282,104.6863,104.9282,11000.0
2023-02-10 12:10:00,108.43,108.46,108.24,108.24,12646.0,104.9282,104.9573,104.7444,104.7444,12646.0
2023-02-10 12:15:00,108.23,108.31,108.13,108.29,10245.0,104.7347,104.8121,104.6379,104.7928,10245.0
2023-02-10 12:20:00,108.29,108.33,108.22,108.22,3256.0,104.7928,104.8315,104.725,104.725,3256.0
2023-02-10 12:25:00,108.24,108.33,108.21,108.33,5891.0,104.7444,104.8315,104.7153,104.8315,5891.0
2023-02-10 12:30:00,108.34,108.49,108.31,108.38,6163.0,104.8411,104.9863,104.8121,104.8799,6163.0
2023-02-10 12:35:00,108.38,108.45,108.34,108.41,3646.0,104.8799,104.9476,104.8411,104.9089,3646.0
2023-02-10 12:40:00,108.39,108.43,108.23,108.27,4544.0,104.8895,104.9282,104.7347,104.7734,4544.0
2023-02-10 12:45:00,108.27,108.4,108.27,108.28,5130.0,104.7734,104.8992,104.7734,104.7831,5130.0
2023-02-10 12:50:00,108.31,108.39,108.31,108.36,3417.0,104.8121,104.8895,104.8121,104.8605,3417.0
2023-02-10 12:55:00,108.37,108.48,108.36,108.43,8012.0,104.8702,104.9766,104.8605,104.9282,8012.0
2023-02-10 13:00:00,108.46,108.47,108.33,108.38,5069.0,104.9573,104.967,104.8315,104.8799,5069.0
2023-02-10 13:05:00,108.36,108.47,108.36,108.36,5488.0,104.8605,104.967,104.8605,104.8605,5488.0
2023-02-10 13:10:00,108.35,108.38,108.3,108.37,5093.0,104.8508,104.8799,104.8024,104.8702,5093.0
2023-02-10 13:15:00,108.38,108.53,108.38,108.53,3650.0,104.8799,105.025,104.8799,105.025,3650.0
2023-02-10 13:20:00,108.54,108.62,108.52,108.55,3665.0,105.0347,105.1121,105.0153,105.0444,3665.0
2023-02-10 13:25:00,108.54,108.64,108.47,108.49,5045.0,105.0347,105.1315,104.967,104.9863,5045.0
2023-02-10 13:30:00,108.47,108.52,108.4,108.52,3752.0,104.967,105.0153,104.8992,105.0153,3752.0
2023-02-10 13:35:00,108.5,108.54,108.46,108.49,4468.0,104.996,105.0347,104.9573,104.9863,4468.0
2023-02-10 13:40:00,108.49,108.52,108.44,108.47,5506.0,104.9863,105.0153,104.9379,104.967,5506.0
2023-02-10 13:45:00,108.45,108.55,108.45,108.53,4815.0,104.9476,105.0444,104.9476,105.025,4815.0
2023-02-10 13:50:00,108.52,108.55,108.46,108.49,4024.0,105.0153,105.0444,104.9573,104.9863,4024.0
2023-02-10 13:55:00,108.47,108.47,108.34,108.34,6934.0,104.967,104.967,104.8411,104.8411,6934.0
2023-02-10 14:00:00,108.34,108.37,108.3,108.34,6136.0,104.8411,104.8702,104.8024,104.8411,6136.0
2023-02-10 14:05:00,108.34,108.37,108.27,108.32,7147.0,104.8411,104.8702,104.7734,104.8218,7147.0
2023-02-10 14:10:00,108.33,108.35,108.25,108.32,5844.0,104.8315,104.8508,104.7541,104.8218,5844.0
2023-02-10 14:15:00,108.34,108.37,108.25,108.31,4865.0,104.8411,104.8702,104.7541,104.8121,4865.0
2023-02-10 14:20:00,108.3,108.32,108.2,108.21,5364.0,104.8024,104.8218,104.7057,104.7153,5364.0
2023-02-10 14:25:00,108.2,108.23,108.16,108.21,5021.0,104.7057,104.7347,104.667,104.7153,5021.0
2023-02-10 14:30:00,108.21,108.34,108.15,108.32,9076.0,104.7153,104.8411,104.6573,104.8218,9076.0
2023-02-10 14:35:00,108.34,108.36,108.26,108.28,4099.0,104.8411,104.8605,104.7637,104.7831,4099.0
2023-02-10 14:40:00,108.28,108.29,108.21,108.27,8363.0,104.7831,104.7928,104.7153,104.7734,8363.0
2023-02-10 14:45:00,108.25,108.29,108.17,108.29,5909.0,104.7541,104.7928,104.6766,104.7928,5909.0
2023-02-10 14:50:00,108.28,108.33,108.23,108.32,5489.0,104.7831,104.8315,104.7347,104.8218,5489.0
2023-02-10 14:55:00,108.31,108.31,108.23,108.28,6022.0,104.8121,104.8121,104.7347,104.7831,6022.0
2023-02-10 15:00:00,108.3,108.36,108.19,108.2,4692.0,104.8024,104.8605,104.696,104.7057,4692.0
2023-02-10 15:05:00,108.24,108.34,108.23,108.27,4428.0,104.7444,104.8411,104.7347,104.7734,4428.0
2023-02-10 15:10:00,108.26,108.32,108.19,108.2,4296.0,104.7637,104.8218,104.696,104.7057,4296.0
2023-02-10 15:15:00,108.21,108.23,108.17,108.22,5742.0,104.7153,104.7347,104.6766,104.725,5742.0
2023-02-10 15:20:00,108.21,108.23,108.15,108.15,8169.0,104.7153,104.7347,104.6573,104.6573,8169.0
2023-02-10 15:25:00,108.14,108.32,108.13,108.32,25628.0,104.6476,104.8218,104.6379,104.8218,25628.0
2023-02-10 15:30:00,108.33,108.54,108.3,108.53,14337.0,104.8315,105.0347,104.8024,105.025,14337.0
2023-02-10 15:35:00,108.53,108.66,108.52,108.66,15864.0,105.025,105.1508,105.0153,105.1508,15864.0
2023-02-10 15:40:00,108.66,108.76,108.59,108.71,18608.0,105.1508,105.2476,105.0831,105.1992,18608.0
2023-02-10 15:45:00,108.72,108.82,108.68,108.81,33345.0,105.2089,105.3056,105.1702,105.296,33345.0
2023-02-10 15:50:00,108.82,108.87,108.67,108.81,44776.0,105.3056,105.354,105.1605,105.296,44776.0
2023-02-10 15:55:00,108.82,108.89,108.69,108.7,88806.0,105.3056,105.3734,105.1798,105.1895,88806.0
2023-02-13 09:30:00,109.06,109.25,108.64,108.77,26624.0,105.5379,105.7218,105.1315,105.2573,26624.0
2023-02-13 09:35:00,108.76,109.04,108.76,108.92,4559.0,105.2476,105.5185,105.2476,105.4024,4559.0
2023-02-13 09:40:00,108.84,109.05,108.84,109.05,3336.0,105.325,105.5282,105.325,105.5282,3336.0
2023-02-13 09:45:00,108.99,109.14,108.88,109.06,11651.0,105.4702,105.6153,105.3637,105.5379,11651.0
2023-02-13 09:50:00,109.09,109.27,109.09,109.24,23873.0,105.5669,105.7411,105.5669,105.7121,23873.0
2023-02-13 09:55:00,109.29,109.37,109.17,109.2,9548.0,105.7605,105.8379,105.6443,105.6734,9548.0
2023-02-13 10:00:00,109.22,109.23,109.01,109.02,9577.0,105.6927,105.7024,105.4895,105.4992,9577.0
2023-02-13 10:05:00,109.02,109.03,108.94,108.99,19444.0,105.4992,105.5089,105.4218,105.4702,19444.0
2023-02-13 10:10:00,108.99,109.03,108.92,108.95,13443.0,105.4702,105.5089,105.4024,105.4314,13443.0
2023-02-13 10:15:00,108.95,109.06,108.81,108.87,23045.0,105.4314,105.5379,105.296,105.354,23045.0
2023-02-13 10:20:00,108.92,109.03,108.92,109.03,5309.0,105.4024,105.5089,105.4024,105.5089,5309.0
2023-02-13 10:25:00,108.98,109.03,108.86,108.89,6117.0,105.4605,105.5089,105.3444,105.3734,6117.0
2023-02-13 10:30:00,108.91,108.92,108.79,108.85,11052.0,105.3927,105.4024,105.2766,105.3347,11052.0
2023-02-13 10:35:00,108.86,108.99,108.85,108.85,5358.0,105.3444,105.4702,105.3347,105.3347,5358.0
2023-02-13 10:40:00,108.91,109.25,108.91,109.12,19472.0,105.3927,105.7218,105.3927,105.596,19472.0
2023-02-13 10:45:00,109.12,109.21,109.04,109.13,14845.0,105.596,105.6831,105.5185,105.6056,14845.0
2023-02-13 10:50:00,109.13,109.23,109.08,109.2,7685.0,105.6056,105.7024,105.5573,105.6734,7685.0
2023-02-13 10:55:00,109.18,109.33,109.12,109.15,8419.0,105.654,105.7992,105.596,105.625,8419.0
2023-02-13 11:00:00,109.13,109.13,109.05,109.05,3537.0,105.6056,105.6056,105.5282,105.5282,3537.0
2023-02-13 11:05:00,109.07,109.09,108.98,108.98,5167.0,105.5476,105.5669,105.4605,105.4605,5167.0
2023-02-13 11:10:00,108.99,109.05,108.91,108.99,9568.0,105.4702,105.5282,105.3927,105.4702,9568.0
2023-02-13 11:15:00,108.99,109.05,108.88,108.95,4071.0,105.4702,105.5282,105.3637,105.4314,4071.0
2023-02-13 11:20:00,108.94,108.97,108.88,108.94,3835.0,105.4218,105.4508,105.3637,105.4218,3835.0
2023-02-13 11:25:00,108.95,108.96,108.83,108.95,4692.0,105.4314,105.4411,105.3153,105.4314,4692.0
2023-02-13 11:30:00,108.93,108.94,108.82,108.84,5129.0,105.4121,105.4218,105.3056,105.325,5129.0
2023-02-13 11:35:00,108.85,108.88,108.8,108.88,5618.0,105.3347,105.3637,105.2863,105.3637,5618.0
2023-02-13 11:40:00,108.87,109.08,108.85,109.04,12438.0,105.354,105.5573,105.3347,105.5185,12438.0
2023-02-13 11:45:00,109.05,109.17,109.04,109.11,6472.0,105.5282,105.6443,105.5185,105.5863,6472.0
2023-02-13 11:50:00,109.11,109.12,108.92,108.94,4772.0,105.5863,105.596,105.4024,105.4218,4772.0
2023-02-13 11:55:00,108.94,108.99,108.92,108.95,7342.0,105.4218,105.4702,105.4024,105.4314,7342.0
2023-02-13 12:00:00,108.94,108.95,108.86,108.94,4459.0,105.4218,105.4314,105.3444,105.4218,4459.0
2023-02-13 12:05:00,108.94,109.05,108.94,109.02,5299.0,105.4218,105.5282,105.4218,105.4992,5299.0
2023-02-13 12:10:00,109.0,109.0,108.77,108.78,4040.0,105.4798,105.4798,105.2573,105.2669,4040.0
2023-02-13 12:15:00,108.79,108.88,108.76,108.84,7888.0,105.2766,105.3637,105.2476,105.325,7888.0
2023-02-13 12:20:00,108.8,108.89,108.78,108.79,4547.0,105.2863,105.3734,105.2669,105.2766,4547.0
2023-02-13 12:25:00,108.78,108.93,108.77,108.92,8498.0,105.2669,105.4121,105.2573,105.4024,8498.0
2023-02-13 12:30:00,108.88,108.89,108.79,108.8,5004.0,105.3637,105.3734,105.2766,105.2863,5004.0
2023-02-13 12:35:00,108.81,108.88,108.71,108.71,7462.0,105.296,105.3637,105.1992,105.1992,7462.0
2023-02-13 12:40:00,108.73,108.93,108.71,108.92,5548.0,105.2186,105.4121,105.1992,105.4024,5548.0
2023-02-13 12:45:00,108.93,108.97,108.83,108.86,3610.0,105.4121,105.4508,105.3153,105.3444,3610.0
2023-02-13 12:50:00,108.89,108.91,108.84,108.86,3218.0,105.3734,105.3927,105.325,105.3444,3218.0
2023-02-13 12:55:00,108.87,108.92,108.82,108.9,13351.0,105.354,105.4024,105.3056,105.3831,13351.0
2023-02-13 13:00:00,108.89,108.93,108.84,108.89,5098.0,105.3734,105.4121,105.325,105.3734,5098.0
2023-02-13 13:05:00,108.88,108.91,108.79,108.81,5311.0,105.3637,105.3927,105.2766,105.296,5311.0
2023-02-13 13:10:00,108.82,108.83,108.77,108.78,4204.0,105.3056,105.3153,105.2573,105.2669,4204.0
2023-02-13 13:15:00,108.76,108.86,108.76,108.78,7603.0,105.2476,105.3444,105.2476,105.2669,7603.0
2023-02-13 13:20:00,108.79,108.82,108.78,108.78,4708.0,105.2766,105.3056,105.2669,105.2669,4708.0
2023-02-13 13:25:00,108.76,108.83,108.74,108.8,3376.0,105.2476,105.3153,105.2282,105.2863,3376.0
2023-02-13 13:30:00,108.77,108.83,108.72,108.79,10413.0,105.2573,105.3153,105.2089,105.2766,10413.0
2023-02-13 13:35:00,108.8,108.93,108.8,108.84,5352.0,105.2863,105.4121,105.2863,105.325,5352.0
2023-02-13 13:40:00,108.85,108.93,108.82,108.92,3730.0,105.3347,105.4121,105.3056,105.4024,3730.0
2023-02-13 13:45:00,108.91,109.11,108.91,109.11,3732.0,105.3927,105.5863,105.3927,105.5863,3732.0
2023-02-13 13:50:00,109.11,109.15,108.99,109.01,3873.0,105.5863,105.625,105.4702,105.4895,3873.0
2023-02-13 13:55:00,109.01,109.15,108.99,109.13,5739.0,105.4895,105.625,105.4702,105.6056,5739.0
2023-02-13 14:00:00,109.14,109.18,109.1,109.1,2808.0,105.6153,105.654,105.5766,105.5766,2808.0
2023-02-13 14:05:00,109.1,109.12,108.97,108.97,7315.0,105.5766,105.596,105.4508,105.4508,7315.0
2023-02-13 14:10:00,108.98,109.0,108.87,108.87,7200.0,105.4605,105.4798,105.354,105.354,7200.0
2023-02-13 14:15:00,108.84,108.92,108.83,108.9,5113.0,105.325,105.4024,105.3153,105.3831,5113.0
2023-02-13 14:20:00,108.86,108.93,108.83,108.83,3615.0,105.3444,105.4121,105.3153,105.3153,3615.0
2023-02-13 14:25:00,108.82,108.88,108.8,108.8,7197.0,105.3056,105.3637,105.2863,105.2863,7197.0
2023-02-13 14:30:00,108.82,108.84,108.74,108.78,6140.0,105.3056,105.325,105.2282,105.2669,6140.0
2023-02-13 14:35:00,108.78,108.92,108.77,108.79,4988.0,105.2669,105.4024,105.2573,105.2766,4988.0
2023-02-13 14:40:00,108.8,108.81,108.66,108.77,8549.0,105.2863,105.296,105.1508,105.2573,8549.0
2023-02-13 14:45:00,108.77,108.79,108.63,108.67,9581.0,105.2573,105.2766,105.1218,105.1605,9581.0
2023-02-13 14:50:00,108.67,108.84,108.66,108.8,6061.0,105.1605,105.325,105.1508,105.2863,6061.0
2023-02-13 14:55:00,108.8,108.83,108.77,108.82,8828.0,105.2863,105.3153,105.2573,105.3056,8828.0
2023-02-13 15:00:00,108.82,108.84,108.71,108.8,6168.0,105.3056,105.325,105.1992,105.2863,6168.0
2023-02-13 15:05:00,108.81,108.89,108.76,108.89,7473.0,105.296,105.3734,105.2476,105.3734,7473.0
2023-02-13 15:10:00,108.87,108.88,108.76,108.87,8885.0,105.354,105.3637,105.2476,105.354,8885.0
2023-02-13 15:15:00,108.87,108.91,108.74,108.81,10866.0,105.354,105.3927,105.2282,105.296,10866.0
2023-02-13 15:20:00,108.84,108.95,108.79,108.9,11648.0,105.325,105.4314,105.2766,105.3831,11648.0
2023-02-13 15:25:00,108.95,109.06,108.92,109.03,28125.0,105.4314,105.5379,105.4024,105.5089,28125.0
2023-02-13 15:30:00,109.04,109.17,108.99,109.0,14304.0,105.5185,105.6443,105.4702,105.4798,14304.0
2023-02-13 15:35:00,109.01,109.06,108.94,109.03,9755.0,105.4895,105.5379,105.4218,105.5089,9755.0
2023-02-13 15:40:00,109.04,109.12,109.03,109.11,12226.0,105.5185,105.596,105.5089,105.5863,12226.0
2023-02-13 15:45:00,109.08,109.13,108.95,109.12,16707.0,105.5573,105.6056,105.4314,105.596,16707.0
2023-02-13 15:50:00,109.12,109.13,108.88,108.96,29177.0,105.596,105.6056,105.3637,105.4411,29177.0
2023-02-13 15:55:00,108.97,109.2,108.97,109.2,61835.0,105.4508,105.6734,105.4508,105.6734,61835.0
2023-02-14 09:30:00,109.07,109.24,108.81,109.0,19606.0,105.5476,105.7121,105.296,105.4798,19606.0
2023-02-14 09:35:00,109.04,109.22,108.99,109.04,2144.0,105.5185,105.6927,105.4702,105.5185,2144.0
2023-02-14 09:40:00,109.04,109.22,108.86,109.22,5352.0,105.5185,105.6927,105.3444,105.6927,5352.0
2023-02-14 09:45:00,109.11,109.35,109.05,109.27,5761.0,105.5863,105.8185,105.5282,105.7411,5761.0
2023-02-14 09:50:00,109.33,109.41,109.18,109.36,3999.0,105.7992,105.8766,105.654,105.8282,3999.0
2023-02-14 09:55:00,109.45,109.71,109.34,109.62,3223.0,105.9153,106.1669,105.8089,106.0798,3223.0
2023-02-14 10:00:00,109.63,109.85,109.63,109.82,2794.0,106.0895,106.3024,106.0895,106.2734,2794.0
2023-02-14 10:05:00,109.79,109.9,109.76,109.88,4291.0,106.2443,106.3508,106.2153,106.3314,4291.0
2023-02-14 10:10:00,109.84,110.05,109.82,109.94,7167.0,106.2927,106.4959,106.2734,106.3895,7167.0
2023-02-14 10:15:00,109.95,110.03,109.81,109.83,4899.0,106.3992,106.4766,106.2637,106.283,4899.0
2023-02-14 10:20:00,109.81,110.01,109.81,109.97,1146.0,106.2637,106.4572,106.2637,106.4185,1146.0
2023-02-14 10:25:00,109.94,109.97,109.68,109.68,3587.0,106.3895,106.4185,106.1379,106.1379,3587.0
2023-02-14 10:30:00,109.7,109.78,109.61,109.69,3374.0,106.1572,106.2346,106.0701,106.1476,3374.0
2023-02-14 10:35:00,109.62,109.68,109.44,109.45,8618.0,106.0798,106.1379,105.9056,105.9153,8618.0
2023-02-14 10:40:00,109.43,109.54,109.36,109.41,21894.0,105.8959,106.0024,105.8282,105.8766,21894.0
2023-02-14 10:45:00,109.34,109.36,109.0,109.28,38731.0,105.8089,105.8282,105.4798,105.7508,38731.0
2023-02-14 10:50:00,109.4,109.4,109.11,109.14,4499.0,105.8669,105.8669,105.5863,105.6153,4499.0
2023-02-14 10:55:00,109.13,109.22,109.01,109.06,29038.0,105.6056,105.6927,105.4895,105.5379,29038.0
2023-02-14 11:00:00,109.03,109.3,109.03,109.27,7978.0,105.5089,105.7701,105.5089,105.7411,7978.0
2023-02-14 11:05:00,109.27,109.31,109.1,109.1,6251.0,105.7411,105.7798,105.5766,105.5766,6251.0
2023-02-14 11:10:00,109.11,109.18,108.96,109.0,145810.0,105.5863,105.654,105.4411,105.4798,145810.0
2023-02-14 11:15:00,108.94,108.99,108.85,108.85,117047.0,105.4218,105.4702,105.3347,105.3347,117047.0
2023-02-14 11:20:00,108.84,108.95,108.65,108.67,26542.0,105.325,105.4314,105.1411,105.1605,26542.0
2023-02-14 11:25:00,108.74,108.77,108.49,108.57,6505.0,105.2282,105.2573,104.9863,105.0637,6505.0
2023-02-14 11:30:00,108.48,108.48,107.82,107.91,411324.0,104.9766,104.9766,104.3379,104.425,411324.0
2023-02-14 11:35:00,107.9,108.29,107.9,108.29,10844.0,104.4154,104.7928,104.4154,104.7928,10844.0
2023-02-14 11:40:00,108.28,108.29,108.03,108.1,2354.0,104.7831,104.7928,104.5412,104.6089,2354.0
2023-02-14 11:45:00,108.07,108.17,107.99,108.12,5436.0,104.5799,104.6766,104.5025,104.6283,5436.0
2023-02-14 11:50:00,108.12,108.13,107.78,107.85,4435.0,104.6283,104.6379,104.2992,104.367,4435.0
2023-02-14 11:55:00,107.9,108.06,107.81,108.01,4788.0,104.4154,104.5702,104.3283,104.5218,4788.0
2023-02-14 12:00:00,107.93,108.1,107.93,108.04,2463.0,104.4444,104.6089,104.4444,104.5508,2463.0
2023-02-14 12:05:00,107.99,108.14,107.98,108.11,5182.0,104.5025,104.6476,104.4928,104.6186,5182.0
2023-02-14 12:10:00,108.13,108.29,108.12,108.25,7935.0,104.6379,104.7928,104.6283,104.7541,7935.0
2023-02-14 12:15:00,108.26,108.33,108.13,108.33,6787.0,104.7637,104.8315,104.6379,104.8315,6787.0
2023-02-14 12:20:00,108.38,108.5,108.33,108.33,9045.0,104.8799,104.996,104.8315,104.8315,9045.0
2023-02-14 12:25:00,108.35,108.47,108.34,108.37,4688.0,104.8508,104.967,104.8411,104.8702,4688.0
2023-02-14 12:30:00,108.36,108.54,108.36,108.53,2074.0,104.8605,105.0347,104.8605,105.025,2074.0
2023-02-14 12:35:00,108.54,108.55,108.35,108.37,2623.0,105.0347,105.0444,104.8508,104.8702,2623.0
2023-02-14 12:40:00,108.36,108.37,108.26,108.26,3121.0,104.8605,104.8702,104.7637,104.7637,3121.0
2023-02-14 12:45:00,108.28,108.34,108.27,108.29,2025.0,104.7831,104.8411,104.7734,104.7928,2025.0
2023-02-14 12:50:00,108.28,108.28,108.11,108.18,3001.0,104.7831,104.7831,104.6186,104.6863,3001.0
2023-02-14 12:55:00,108.18,108.34,108.18,108.32,3845.0,104.6863,104.8411,104.6863,104.8218,3845.0
2023-02-14 13:00:00,108.27,108.62,108.25,108.61,6993.0,104.7734,105.1121,104.7541,105.1024,6993.0
2023-02-14 13:05:00,108.64,108.64,108.56,108.59,2229.0,105.1315,105.1315,105.054,105.0831,2229.0
2023-02-14 13:10:00,108.58,108.59,108.41,108.54,3660.0,105.0734,105.0831,104.9089,105.0347,3660.0
2023-02-14 13:15:00,108.54,108.78,108.48,108.6,4274.0,105.0347,105.2669,104.9766,105.0928,4274.0
2023-02-14 13:20:00,108.64,108.64,108.45,108.45,4118.0,105.1315,105.1315,104.9476,104.9476,4118.0
2023-02-14 13:25:00,108.47,108.49,108.31,108.32,3564.0,104.967,104.9863,104.8121,104.8218,3564.0
2023-02-14 13:30:00,108.32,108.46,108.3,108.42,3105.0,104.8218,104.9573,104.8024,104.9186,3105.0
2023-02-14 13:35:00,108.46,108.52,108.38,108.45,4001.0,104.9573,105.0153,104.8799,104.9476,4001.0
2023-02-14 13:40:00,108.45,108.5,108.35,108.36,2682.0,104.9476,104.996,104.8508,104.8605,2682.0
2023-02-14 13:45:00,108.4,108.52,108.39,108.47,3349.0,104.8992,105.0153,104.8895,104.967,3349.0
2023-02-14 13:50:00,108.49,108.59,108.46,108.57,3192.0,104.9863,105.0831,104.9573,105.0637,3192.0
2023-02-14 13:55:00,108.63,108.63,108.38,108.4,3710.0,105.1218,105.1218,104.8799,104.8992,3710.0
2023-02-14 14:00:00,108.41,108.51,108.35,108.45,4959.0,104.9089,105.0057,104.8508,104.9476,4959.0
2023-02-14 14:05:00,108.37,108.38,108.24,108.3,5846.0,104.8702,104.8799,104.7444,104.8024,5846.0
2023-02-14 14:10:00,108.31,108.43,108.31,108.34,3756.0,104.8121,104.9282,104.8121,104.8411,3756.0
2023-02-14 14:15:00,108.36,108.54,108.35,108.49,4409.0,104.8605,105.0347,104.8508,104.9863,4409.0
2023-02-14 14:20:00,108.49,108.53,108.45,108.45,1343.0,104.9863,105.025,104.9476,104.9476,1343.0
2023-02-14 14:25:00,108.49,108.53,108.43,108.47,4853.0,104.9863,105.025,104.9282,104.967,4853.0
2023-02-14 14:30:00,108.48,108.69,108.48,108.69,6108.0,104.9766,105.1798,104.9766,105.1798,6108.0
2023-02-14 14:35:00,108.76,108.8,108.62,108.64,6107.0,105.2476,105.2863,105.1121,105.1315,6107.0
2023-02-14 14:40:00,108.64,108.7,108.63,108.68,2978.0,105.1315,105.1895,105.1218,105.1702,2978.0
2023-02-14 14:45:00,108.67,108.75,108.64,108.68,3477.0,105.1605,105.2379,105.1315,105.1702,3477.0
2023-02-14 14:50:00,108.66,108.71,108.52,108.62,3521.0,105.1508,105.1992,105.0153,105.1121,3521.0
2023-02-14 14:55:00,108.59,108.64,108.56,108.57,3628.0,105.0831,105.1315,105.054,105.0637,3628.0
2023-02-14 15:00:00,108.58,108.64,108.51,108.52,3657.0,105.0734,105.1315,105.0057,105.0153,3657.0
2023-02-14 15:05:00,108.48,108.55,108.45,108.53,3662.0,104.9766,105.0444,104.9476,105.025,3662.0
2023-02-14 15:10:00,108.51,108.6,108.41,108.57,8684.0,105.0057,105.0928,104.9089,105.0637,8684.0
2023-02-14 15:15:00,108.55,108.58,108.45,108.55,8883.0,105.0444,105.0734,104.9476,105.0444,8883.0
2023-02-14 15:20:00,108.54,108.65,108.54,108.62,5162.0,105.0347,105.1411,105.0347,105.1121,5162.0
2023-02-14 15:25:00,108.63,108.65,108.54,108.58,10086.0,105.1218,105.1411,105.0347,105.0734,10086.0
2023-02-14 15:30:00,108.58,108.69,108.49,108.63,15481.0,105.0734,105.1798,104.9863,105.1218,15481.0
2023-02-14 15:35:00,108.64,108.71,108.58,108.67,13399.0,105.1315,105.1992,105.0734,105.1605,13399.0
2023-02-14 15:40:00,108.66,108.79,108.65,108.72,11057.0,105.1508,105.2766,105.1411,105.2089,11057.0
2023-02-14 15:45:00,108.72,108.77,108.64,108.67,15559.0,105.2089,105.2573,105.1315,105.1605,15559.0
2023-02-14 15:50:00,108.67,108.67,108.49,108.61,25162.0,105.1605,105.1605,104.9863,105.1024,25162.0
2023-02-14 15:55:00,108.62,108.62,108.28,108.42,127812.0,105.1121,105.1121,104.7831,104.9186,127812.0
2023-02-15 09:30:00,108.07,108.15,107.74,107.74,19795.0,104.5799,104.6573,104.2605,104.2605,19795.0
2023-02-15 09:35:00,107.72,108.11,107.61,107.91,149001.0,104.2412,104.6186,104.1347,104.425,149001.0
2023-02-15 09:40:00,108.06,108.36,107.86,108.12,154396.0,104.5702,104.8605,104.3767,104.6283,154396.0
2023-02-15 09:45:00,108.08,108.3,108.04,108.3,9685.0,104.5895,104.8024,104.5508,104.8024,9685.0
2023-02-15 09:50:00,108.37,108.48,108.25,108.26,3509.0,104.8702,104.9766,104.7541,104.7637,3509.0
2023-02-15 09:55:00,108.34,108.58,108.34,108.58,4496.0,104.8411,105.0734,104.8411,105.0734,4496.0
2023-02-15 10:00:00,108.64,108.76,108.49,108.62,6478.0,105.1315,105.2476,104.9863,105.1121,6478.0
2023-02-15 10:05:00,108.68,108.76,108.5,108.63,2902.0,105.1702,105.2476,104.996,105.1218,2902.0
2023-02-15 10:10:00,108.54,108.63,108.3,108.3,5093.0,105.0347,105.1218,104.8024,104.8024,5093.0
2023-02-15 10:15:00,108.36,108.62,108.36,108.56,2022.0,104.8605,105.1121,104.8605,105.054,2022.0
2023-02-15 10:20:00,108.57,108.63,108.4,108.41,6197.0,105.0637,105.1218,104.8992,104.9089,6197.0
2023-02-15 10:25:00,108.47,108.58,108.39,108.42,3117.0,104.967,105.0734,104.8895,104.9186,3117.0
2023-02-15 10:30:00,108.48,108.72,108.48,108.72,3510.0,104.9766,105.2089,104.9766,105.2089,3510.0
2023-02-15 10:35:00,108.68,108.73,108.55,108.73,3071.0,105.1702,105.2186,105.0444,105.2186,3071.0
2023-02-15 10:40:00,108.72,108.72,108.49,108.58,4069.0,105.2089,105.2089,104.9863,105.0734,4069.0
2023-02-15 10:45:00,108.5,108.68,108.49,108.65,5582.0,104.996,105.1702,104.9863,105.1411,5582.0
2023-02-15 10:50:00,108.64,108.84,108.64,108.8,2966.0,105.1315,105.325,105.1315,105.2863,2966.0
2023-02-15 10:55:00,108.81,108.83,108.68,108.68,7460.0,105.296,105.3153,105.1702,105.1702,7460.0
2023-02-15 11:00:00,108.69,108.75,108.64,108.73,3546.0,105.1798,105.2379,105.1315,105.2186,3546.0
2023-02-15 11:05:00,108.76,108.84,108.76,108.76,1974.0,105.2476,105.325,105.2476,105.2476,1974.0
2023-02-15 11:10:00,108.8,108.8,108.63,108.66,2319.0,105.2863,105.2863,105.1218,105.1508,2319.0
2023-02-15 11:15:00,108.66,108.68,108.56,108.68,4466.0,105.1508,105.1702,105.054,105.1702,4466.0
2023-02-15 11:20:00,108.68,108.7,108.63,108.7,3581.0,105.1702,105.1895,105.1218,105.1895,3581.0
2023-02-15 11:25:00,108.75,108.89,108.75,108.89,3266.0,105.2379,105.3734,105.2379,105.3734,3266.0
2023-02-15 11:30:00,108.88,108.89,108.65,108.7,5795.0,105.3637,105.3734,105.1411,105.1895,5795.0
2023-02-15 11:35:00,108.66,108.76,108.66,108.73,5058.0,105.1508,105.2476,105.1508,105.2186,5058.0
2023-02-15 11:40:00,108.72,108.85,108.72,108.81,5366.0,105.2089,105.3347,105.2089,105.296,5366.0
2023-02-15 11:45:00,108.78,108.85,108.77,108.84,4036.0,105.2669,105.3347,105.2573,105.325,4036.0
2023-02-15 11:50:00,108.86,108.88,108.82,108.88,12258.0,105.3444,105.3637,105.3056,105.3637,12258.0
2023-02-15 11:55:00,108.87,108.91,108.77,108.79,4228.0,105.354,105.3927,105.2573,105.2766,4228.0
2023-02-15 12:00:00,108.79,108.84,108.71,108.71,1686.0,105.2766,105.325,105.1992,105.1992,1686.0
2023-02-15 12:05:00,108.73,108.73,108.55,108.63,4603.0,105.2186,105.2186,105.0444,105.1218,4603.0
2023-02-15 12:10:00,108.67,108.72,108.62,108.66,4234.0,105.1605,105.2089,105.1121,105.1508,4234.0
2023-02-15 12:15:00,108.64,108.64,108.53,108.6,3412.0,105.1315,105.1315,105.025,105.0928,3412.0
2023-02-15 12:20:00,108.6,108.63,108.57,108.6,2556.0,105.0928,105.1218,105.0637,105.0928,2556.0
2023-02-15 12:25:00,108.62,108.74,108.62,108.69,4362.0,105.1121,105.2282,105.1121,105.1798,4362.0
2023-02-15 12:30:00,108.67,108.72,108.67,108.72,2529.0,105.1605,105.2089,105.1605,105.2089,2529.0
2023-02-15 12:35:00,108.74,108.8,108.69,108.78,4506.0,105.2282,105.2863,105.1798,105.2669,4506.0
2023-02-15 12:40:00,108.8,108.89,108.79,108.88,2586.0,105.2863,105.3734,105.2766,105.3637,2586.0
2023-02-15 12:45:00,108.87,108.87,108.8,108.86,2677.0,105.354,105.354,105.2863,105.3444,2677.0
2023-02-15 12:50:00,108.87,108.93,108.85,108.88,1552.0,105.354,105.4121,105.3347,105.3637,1552.0
2023-02-15 12:55:00,108.88,108.88,108.78,108.83,3215.0,105.3637,105.3637,105.2669,105.3153,3215.0
2023-02-15 13:00:00,108.83,108.85,108.8,108.8,2255.0,105.3153,105.3347,105.2863,105.2863,2255.0
2023-02-15 13:05:00,108.78,108.86,108.77,108.86,2382.0,105.2669,105.3444,105.2573,105.3444,2382.0
2023-02-15 13:10:00,108.9,108.92,108.79,108.8,3330.0,105.3831,105.4024,105.2766,105.2863,3330.0
2023-02-15 13:15:00,108.81,108.98,108.81,108.97,3576.0,105.296,105.4605,105.296,105.4508,3576.0
2023-02-15 13:20:00,108.97,109.02,108.91,108.95,4771.0,105.4508,105.4992,105.3927,105.4314,4771.0
2023-02-15 13:25:00,108.97,109.06,108.97,109.06,2633.0,105.4508,105.5379,105.4508,105.5379,2633.0
2023-02-15 13:30:00,109.05,109.09,109.03,109.09,8414.0,105.5282,105.5669,105.5089,105.5669,8414.0
2023-02-15 13:35:00,109.11,109.16,109.1,109.15,2819.0,105.5863,105.6347,105.5766,105.625,2819.0
2023-02-15 13:40:00,109.13,109.26,109.09,109.24,6307.0,105.6056,105.7314,105.5669,105.7121,6307.0
2023-02-15 13:45:00,109.24,109.25,109.11,109.14,3620.0,105.7121,105.7218,105.5863,105.6153,3620.0
2023-02-15 13:50:00,109.14,109.14,108.98,109.05,5985.0,105.6153,105.6153,105.4605,105.5282,5985.0
2023-02-15 13:55:00,109.05,109.05,108.91,108.99,2006.0,105.5282,105.5282,105.3927,105.4702,2006.0
2023-02-15 14:00:00,108.99,109.02,108.92,108.92,5426.0,105.4702,105.4992,105.4024,105.4024,5426.0
2023-02-15 14:05:00,108.93,109.03,108.9,109.03,4359.0,105.4121,105.5089,105.3831,105.5089,4359.0
2023-02-15 14:10:00,108.97,109.03,108.95,109.02,4653.0,105.4508,105.5089,105.4314,105.4992,4653.0
2023-02-15 14:15:00,109.03,109.06,108.96,108.96,2574.0,105.5089,105.5379,105.4411,105.4411,2574.0
2023-02-15 14:20:00,108.98,109.01,108.96,108.96,5920.0,105.4605,105.4895,105.4411,105.4411,5920.0
2023-02-15 14:25:00,108.93,108.99,108.86,108.98,2918.0,105.4121,105.4702,105.3444,105.4605,2918.0
2023-02-15 14:30:00,108.98,109.0,108.9,108.98,3674.0,105.4605,105.4798,105.3831,105.4605,3674.0
2023-02-15 14:35:00,108.96,109.01,108.92,108.99,3787.0,105.4411,105.4895,105.4024,105.4702,3787.0
2023-02-15 14:40:00,109.0,109.05,108.97,109.02,2823.0,105.4798,105.5282,105.4508,105.4992,2823.0
2023-02-15 14:45:00,109.01,109.01,108.86,108.86,3717.0,105.4895,105.4895,105.3444,105.3444,3717.0
2023-02-15 14:50:00,108.87,108.88,108.82,108.85,4707.0,105.354,105.3637,105.3056,105.3347,4707.0
2023-02-15 14:55:00,108.81,108.82,108.68,108.69,3899.0,105.296,105.3056,105.1702,105.1798,3899.0
2023-02-15 15:00:00,108.72,108.82,108.72,108.8,3951.0,105.2089,105.3056,105.2089,105.2863,3951.0
2023-02-15 15:05:00,108.81,108.9,108.8,108.89,5935.0,105.296,105.3831,105.2863,105.3734,5935.0
2023-02-15 15:10:00,108.87,108.87,108.69,108.72,5088.0,105.354,105.354,105.1798,105.2089,5088.0
2023-02-15 15:15:00,108.73,108.8,108.72,108.73,3231.0,105.2186,105.2863,105.2089,105.2186,3231.0
2023-02-15 15:20:00,108.74,108.82,108.74,108.75,3534.0,105.2282,105.3056,105.2282,105.2379,3534.0
2023-02-15 15:25:00,108.74,108.76,108.63,108.71,17392.0,105.2282,105.2476,105.1218,105.1992,17392.0
2023-02-15 15:30:00,108.72,108.78,108.67,108.71,10780.0,105.2089,105.2669,105.1605,105.1992,10780.0
2023-02-15 15:35:00,108.7,108.76,108.68,108.74,7073.0,105.1895,105.2476,105.1702,105.2282,7073.0
2023-02-15 15:40:00,108.75,108.77,108.62,108.64,10643.0,105.2379,105.2573,105.1121,105.1315,10643.0
2023-02-15 15:45:00,108.61,108.76,108.57,108.68,15374.0,105.1024,105.2476,105.0637,105.1702,15374.0
2023-02-15 15:50:00,108.69,108.72,108.52,108.65,41884.0,105.1798,105.2089,105.0153,105.1411,41884.0
2023-02-15 15:55:00,108.65,108.7,108.54,108.66,127776.0,105.1411,105.1895,105.0347,105.1508,127776.0
2023-02-16 09:30:00,107.33,108.24,107.33,107.91,21452.0,103.8638,104.7444,103.8638,104.425,21452.0
2023-02-16 09:35:00,107.91,108.0,107.76,107.93,7317.0,104.425,104.5121,104.2799,104.4444,7317.0
2023-02-16 09:40:00,107.97,108.0,107.6,107.78,11382.0,104.4831,104.5121,104.125,104.2992,11382.0
2023-02-16 09:45:00,107.74,107.84,107.5,107.51,17857.0,104.2605,104.3573,104.0283,104.038,17857.0
2023-02-16 09:50:00,107.51,107.58,107.44,107.44,18868.0,104.038,104.1057,103.9702,103.9702,18868.0
2023-02-16 09:55:00,107.46,107.51,107.34,107.44,8021.0,103.9896,104.038,103.8734,103.9702,8021.0
2023-02-16 10:00:00,107.4,107.46,107.3,107.41,4437.0,103.9315,103.9896,103.8347,103.9412,4437.0
2023-02-16 10:05:00,107.41,107.55,107.39,107.48,36162.0,103.9412,104.0767,103.9218,104.0089,36162.0
2023-02-16 10:10:00,107.48,107.57,107.45,107.56,15805.0,104.0089,104.096,103.9799,104.0863,15805.0
2023-02-16 10:15:00,107.53,107.62,107.45,107.45,6235.0,104.0573,104.1444,103.9799,103.9799,6235.0
2023-02-16 10:20:00,107.51,107.59,107.36,107.36,15695.0,104.038,104.1154,103.8928,103.8928,15695.0
2023-02-16 10:25:00,107.35,107.55,107.35,107.55,8542.0,103.8831,104.0767,103.8831,104.0767,8542.0
2023-02-16 10:30:00,107.53,107.58,107.47,107.52,6453.0,104.0573,104.1057,103.9992,104.0476,6453.0
2023-02-16 10:35:00,107.52,107.56,107.41,107.56,5894.0,104.0476,104.0863,103.9412,104.0863,5894.0
2023-02-16 10:40:00,107.52,107.64,107.47,107.55,6074.0,104.0476,104.1638,103.9992,104.0767,6074.0
2023-02-16 10:45:00,107.59,107.67,107.56,107.63,20175.0,104.1154,104.1928,104.0863,104.1541,20175.0
2023-02-16 10:50:00,107.66,107.67,107.47,107.54,6309.0,104.1831,104.1928,103.9992,104.067,6309.0
2023-02-16 10:55:00,107.52,107.52,107.4,107.47,8584.0,104.0476,104.0476,103.9315,103.9992,8584.0
2023-02-16 11:00:00,107.49,107.6,107.49,107.52,6223.0,104.0186,104.125,104.0186,104.0476,6223.0
2023-02-16 11:05:00,107.53,107.53,107.31,107.38,18173.0,104.0573,104.0573,103.8444,103.9122,18173.0
2023-02-16 11:10:00,107.41,107.5,107.34,107.48,13250.0,103.9412,104.0283,103.8734,104.0089,13250.0
2023-02-16 11:15:00,107.5,107.54,107.44,107.54,10087.0,104.0283,104.067,103.9702,104.067,10087.0
2023-02-16 11:20:00,107.55,107.61,107.49,107.58,13472.0,104.0767,104.1347,104.0186,104.1057,13472.0
2023-02-16 11:25:00,107.58,107.67,107.55,107.63,18204.0,104.1057,104.1928,104.0767,104.1541,18204.0
2023-02-16 11:30:00,107.63,107.71,107.47,107.56,23337.0,104.1541,104.2315,103.9992,104.0863,23337.0
2023-02-16 11:35:00,107.56,107.56,107.3,107.44,7681.0,104.0863,104.0863,103.8347,103.9702,7681.0
2023-02-16 11:40:00,107.48,107.51,107.39,107.45,12295.0,104.0089,104.038,103.9218,103.9799,12295.0
2023-02-16 11:45:00,107.49,107.5,107.36,107.39,11364.0,104.0186,104.0283,103.8928,103.9218,11364.0
2023-02-16 11:50:00,107.35,107.46,107.3,107.37,10782.0,103.8831,103.9896,103.8347,103.9025,10782.0
2023-02-16 11:55:00,107.43,107.46,107.31,107.34,7782.0,103.9605,103.9896,103.8444,103.8734,7782.0
2023-02-16 12:00:00,107.37,107.4,107.3,107.37,6513.0,103.9025,103.9315,103.8347,103.9025,6513.0
2023-02-16 12:05:00,107.34,107.44,107.31,107.36,8474.0,103.8734,103.9702,103.8444,103.8928,8474.0
2023-02-16 12:10:00,107.34,107.47,107.34,107.45,9025.0,103.8734,103.9992,103.8734,103.9799,9025.0
2023-02-16 12:15:00,107.47,107.47,107.29,107.29,10551.0,103.9992,103.9992,103.8251,103.8251,10551.0
2023-02-16 12:20:00,107.3,107.45,107.27,107.39,16448.0,103.8347,103.9799,103.8057,103.9218,16448.0
2023-02-16 12:25:00,107.39,107.44,107.34,107.4,7385.0,103.9218,103.9702,103.8734,103.9315,7385.0
2023-02-16 12:30:00,107.42,107.49,107.39,107.47,13471.0,103.9509,104.0186,103.9218,103.9992,13471.0
2023-02-16 12:35:00,107.48,107.5,107.38,107.38,8356.0,104.0089,104.0283,103.9122,103.9122,8356.0
2023-02-16 12:40:00,107.42,107.5,107.41,107.46,3529.0,103.9509,104.0283,103.9412,103.9896,3529.0
2023-02-16 12:45:00,107.46,107.48,107.43,107.48,6043.0,103.9896,104.0089,103.9605,104.0089,6043.0
2023-02-16 12:50:00,107.47,107.48,107.35,107.43,10163.0,103.9992,104.0089,103.8831,103.9605,10163.0
2023-02-16 12:55:00,107.42,107.46,107.37,107.41,4176.0,103.9509,103.9896,103.9025,103.9412,4176.0
2023-02-16 13:00:00,107.41,107.5,107.3,107.33,10584.0,103.9412,104.0283,103.8347,103.8638,10584.0
2023-02-16 13:05:00,107.32,107.43,107.29,107.4,5678.0,103.8541,103.9605,103.8251,103.9315,5678.0
2023-02-16 13:10:00,107.41,107.43,107.35,107.37,2845.0,103.9412,103.9605,103.8831,103.9025,2845.0
2023-02-16 13:15:00,107.36,107.38,107.2,107.21,6555.0,103.8928,103.9122,103.738,103.7476,6555.0
2023-02-16 13:20:00,107.23,107.27,107.19,107.23,10191.0,103.767,103.8057,103.7283,103.767,10191.0
2023-02-16 13:25:00,107.22,107.29,107.21,107.26,11295.0,103.7573,103.8251,103.7476,103.796,11295.0
2023-02-16 13:30:00,107.27,107.31,107.2,107.31,5448.0,103.8057,103.8444,103.738,103.8444,5448.0
2023-02-16 13:35:00,107.32,107.41,107.31,107.41,6247.0,103.8541,103.9412,103.8444,103.9412,6247.0
2023-02-16 13:40:00,107.39,107.44,107.38,107.42,4970.0,103.9218,103.9702,103.9122,103.9509,4970.0
2023-02-16 13:45:00,107.41,107.53,107.38,107.38,19323.0,103.9412,104.0573,103.9122,103.9122,19323.0
2023-02-16 13:50:00,107.38,107.44,107.26,107.43,19645.0,103.9122,103.9702,103.796,103.9605,19645.0
2023-02-16 13:55:00,107.42,107.45,107.4,107.44,5097.0,103.9509,103.9799,103.9315,103.9702,5097.0
2023-02-16 14:00:00,107.44,107.63,107.42,107.63,12111.0,103.9702,104.1541,103.9509,104.1541,12111.0
2023-02-16 14:05:00,107.65,107.73,107.61,107.72,2284.0,104.1734,104.2508,104.1347,104.2412,2284.0
2023-02-16 14:10:00,107.72,107.79,107.63,107.63,4048.0,104.2412,104.3089,104.1541,104.1541,4048.0
2023-02-16 14:15:00,107.62,107.71,107.61,107.67,4867.0,104.1444,104.2315,104.1347,104.1928,4867.0
2023-02-16 14:20:00,107.66,107.71,107.57,107.71,5154.0,104.1831,104.2315,104.096,104.2315,5154.0
2023-02-16 14:25:00,107.72,107.74,107.59,107.6,6067.0,104.2412,104.2605,104.1154,104.125,6067.0
2023-02-16 14:30:00,107.61,107.67,107.61,107.67,3725.0,104.1347,104.1928,104.1347,104.1928,3725.0
2023-02-16 14:35:00,107.65,107.7,107.63,107.64,5265.0,104.1734,104.2218,104.1541,104.1638,5265.0
2023-02-16 14:40:00,107.62,107.63,107.54,107.58,5242.0,104.1444,104.1541,104.067,104.1057,5242.0
2023-02-16 14:45:00,107.59,107.63,107.56,107.58,3202.0,104.1154,104.1541,104.0863,104.1057,3202.0
2023-02-16 14:50:00,107.57,107.57,107.49,107.57,4520.0,104.096,104.096,104.0186,104.096,4520.0
2023-02-16 14:55:00,107.58,107.65,107.55,107.55,3352.0,104.1057,104.1734,104.0767,104.0767,3352.0
2023-02-16 15:00:00,107.56,107.59,107.45,107.45,5073.0,104.0863,104.1154,103.9799,103.9799,5073.0
2023-02-16 15:05:00,107.41,107.5,107.26,107.46,22393.0,103.9412,104.0283,103.796,103.9896,22393.0
2023-02-16 15:10:00,107.49,107.55,107.39,107.4,6370.0,104.0186,104.0767,103.9218,103.9315,6370.0
2023-02-16 15:15:00,107.36,107.36,107.18,107.34,11511.0,103.8928,103.8928,103.7186,103.8734,11511.0
2023-02-16 15:20:00,107.34,107.37,107.2,107.23,46415.0,103.8734,103.9025,103.738,103.767,46415.0
2023-02-16 15:25:00,107.23,107.34,107.15,107.17,7000.0,103.767,103.8734,103.6896,103.7089,7000.0
2023-02-16 15:30:00,107.19,107.19,107.02,107.03,8613.0,103.7283,103.7283,103.5638,103.5735,8613.0
2023-02-16 15:35:00,107.06,107.15,107.02,107.11,7960.0,103.6025,103.6896,103.5638,103.6509,7960.0
2023-02-16 15:40:00,107.08,107.23,106.98,107.21,16780.0,103.6218,103.767,103.5251,103.7476,16780.0
2023-02-16 15:45:00,107.22,107.23,107.04,107.17,17153.0,103.7573,103.767,103.5831,103.7089,17153.0
2023-02-16 15:50:00,107.16,107.31,107.1,107.22,20865.0,103.6993,103.8444,103.6412,103.7573,20865.0
2023-02-16 15:55:00,107.23,107.26,107.11,107.15,813279.0,103.767,103.796,103.6509,103.6896,813279.0
2023-02-17 09:30:00,106.79,107.28,106.67,107.28,62979.0,103.3412,103.8154,103.2251,103.8154,62979.0
2023-02-17 09:35:00,107.3,107.3,107.21,107.22,19259.0,103.8347,103.8347,103.7476,103.7573,19259.0
2023-02-17 09:40:00,107.21,107.32,107.06,107.06,22593.0,103.7476,103.8541,103.6025,103.6025,22593.0
2023-02-17 09:45:00,107.04,107.29,107.0,107.21,14224.0,103.5831,103.8251,103.5444,103.7476,14224.0
2023-02-17 09:50:00,107.23,107.23,106.84,106.84,7336.0,103.767,103.767,103.3896,103.3896,7336.0
2023-02-17 09:55:00,106.84,106.85,106.66,106.71,3189.0,103.3896,103.3993,103.2154,103.2638,3189.0
2023-02-17 10:00:00,106.76,106.89,106.76,106.87,3861.0,103.3122,103.438,103.3122,103.4186,3861.0
2023-02-17 10:05:00,106.9,106.98,106.85,106.89,3996.0,103.4477,103.5251,103.3993,103.438,3996.0
2023-02-17 10:10:00,106.87,107.05,106.81,106.86,6682.0,103.4186,103.5928,103.3606,103.4089,6682.0
2023-02-17 10:15:00,106.88,107.18,106.88,107.14,13273.0,103.4283,103.7186,103.4283,103.6799,13273.0
2023-02-17 10:20:00,107.1,107.21,107.09,107.13,4427.0,103.6412,103.7476,103.6315,103.6702,4427.0
2023-02-17 10:25:00,107.13,107.15,107.0,107.02,7879.0,103.6702,103.6896,103.5444,103.5638,7879.0
2023-02-17 10:30:00,106.99,107.27,106.99,107.18,11159.0,103.5347,103.8057,103.5347,103.7186,11159.0
2023-02-17 10:35:00,107.16,107.17,106.99,107.02,7707.0,103.6993,103.7089,103.5347,103.5638,7707.0
2023-02-17 10:40:00,107.02,107.02,106.76,106.76,9350.0,103.5638,103.5638,103.3122,103.3122,9350.0
2023-02-17 10:45:00,106.76,106.76,106.67,106.7,6930.0,103.3122,103.3122,103.2251,103.2541,6930.0
2023-02-17 10:50:00,106.69,106.71,106.58,106.59,13769.0,103.2444,103.2638,103.138,103.1477,13769.0
2023-02-17 10:55:00,106.57,106.71,106.57,106.6,9638.0,103.1283,103.2638,103.1283,103.1573,9638.0
2023-02-17 11:00:00,106.54,106.6,106.51,106.53,2863.0,103.0993,103.1573,103.0702,103.0896,2863.0
2023-02-17 11:05:00,106.55,106.58,106.52,106.54,7836.0,103.109,103.138,103.0799,103.0993,7836.0
2023-02-17 11:10:00,106.56,106.62,106.47,106.48,5317.0,103.1186,103.1767,103.0315,103.0412,5317.0
2023-02-17 11:15:00,106.48,106.48,106.33,106.35,6006.0,103.0412,103.0412,102.8961,102.9154,6006.0
2023-02-17 11:20:00,106.35,106.44,106.34,106.36,8302.0,102.9154,103.0025,102.9057,102.9251,8302.0
2023-02-17 11:25:00,106.34,106.4,106.29,106.35,4736.0,102.9057,102.9638,102.8574,102.9154,4736.0
2023-02-17 11:30:00,106.36,106.4,106.28,106.34,4561.0,102.9251,102.9638,102.8477,102.9057,4561.0
2023-02-17 11:35:00,106.47,106.58,106.44,106.58,3257.0,103.0315,103.138,103.0025,103.138,3257.0
2023-02-17 11:40:00,106.63,106.75,106.61,106.75,6843.0,103.1864,103.3025,103.167,103.3025,6843.0
2023-02-17 11:45:00,106.75,106.75,106.62,106.63,6153.0,103.3025,103.3025,103.1767,103.1864,6153.0
2023-02-17 11:50:00,106.61,106.63,106.49,106.51,18343.0,103.167,103.1864,103.0509,103.0702,18343.0
2023-02-17 11:55:00,106.51,106.65,106.49,106.65,3204.0,103.0702,103.2057,103.0509,103.2057,3204.0
2023-02-17 12:00:00,106.65,106.86,106.64,106.77,8087.0,103.2057,103.4089,103.1961,103.3219,8087.0
2023-02-17 12:05:00,106.75,106.82,106.75,106.78,5081.0,103.3025,103.3702,103.3025,103.3315,5081.0
2023-02-17 12:10:00,106.8,106.86,106.74,106.75,16881.0,103.3509,103.4089,103.2928,103.3025,16881.0
2023-02-17 12:15:00,106.75,106.84,106.73,106.74,26119.0,103.3025,103.3896,103.2831,103.2928,26119.0
2023-02-17 12:20:00,106.68,106.8,106.66,106.77,10886.0,103.2348,103.3509,103.2154,103.3219,10886.0
2023-02-17 12:25:00,106.76,106.87,106.76,106.8,12219.0,103.3122,103.4186,103.3122,103.3509,12219.0
2023-02-17 12:30:00,106.79,106.86,106.71,106.81,60914.0,103.3412,103.4089,103.2638,103.3606,60914.0
2023-02-17 12:35:00,106.82,106.84,106.74,106.76,6485.0,103.3702,103.3896,103.2928,103.3122,6485.0
2023-02-17 12:40:00,106.75,106.8,106.71,106.79,12323.0,103.3025,103.3509,103.2638,103.3412,12323.0
2023-02-17 12:45:00,106.74,106.76,106.66,106.67,8370.0,103.2928,103.3122,103.2154,103.2251,8370.0
2023-02-17 12:50:00,106.67,106.67,106.5,106.53,10995.0,103.2251,103.2251,103.0606,103.0896,10995.0
2023-02-17 12:55:00,106.53,106.63,106.53,106.63,4226.0,103.0896,103.1864,103.0896,103.1864,4226.0
2023-02-17 13:00:00,106.61,106.68,106.6,106.68,5548.0,103.167,103.2348,103.1573,103.2348,5548.0
2023-02-17 13:05:00,106.68,106.74,106.66,106.73,3746.0,103.2348,103.2928,103.2154,103.2831,3746.0
2023-02-17 13:10:00,106.75,106.8,106.66,106.69,25121.0,103.3025,103.3509,103.2154,103.2444,25121.0
2023-02-17 13:15:00,106.7,106.77,106.67,106.67,11043.0,103.2541,103.3219,103.2251,103.2251,11043.0
2023-02-17 13:20:00,106.68,106.88,106.67,106.88,17351.0,103.2348,103.4283,103.2251,103.4283,17351.0
2023-02-17 13:25:00,106.87,106.91,106.83,106.85,6296.0,103.4186,103.4573,103.3799,103.3993,6296.0
2023-02-17 13:30:00,106.85,106.95,106.83,106.94,3365.0,103.3993,103.496,103.3799,103.4864,3365.0
2023-02-17 13:35:00,106.95,107.16,106.95,107.08,11325.0,103.496,103.6993,103.496,103.6218,11325.0
2023-02-17 13:40:00,107.09,107.15,107.09,107.13,3614.0,103.6315,103.6896,103.6315,103.6702,3614.0
2023-02-17 13:45:00,107.14,107.28,107.14,107.26,3957.0,103.6799,103.8154,103.6799,103.796,3957.0
2023-02-17 13:50:00,107.27,107.27,107.19,107.19,3901.0,103.8057,103.8057,103.7283,103.7283,3901.0
2023-02-17 13:55:00,107.21,107.21,107.12,107.16,4610.0,103.7476,103.7476,103.6605,103.6993,4610.0
2023-02-17 14:00:00,107.18,107.43,107.18,107.43,6125.0,103.7186,103.9605,103.7186,103.9605,6125.0
2023-02-17 14:05:00,107.4,107.49,107.39,107.46,5837.0,103.9315,104.0186,103.9218,103.9896,5837.0
2023-02-17 14:10:00,107.43,107.46,107.26,107.27,6931.0,103.9605,103.9896,103.796,103.8057,6931.0
2023-02-17 14:15:00,107.25,107.35,107.25,107.33,3870.0,103.7864,103.8831,103.7864,103.8638,3870.0
2023-02-17 14:20:00,107.36,107.51,107.34,107.47,12859.0,103.8928,104.038,103.8734,103.9992,12859.0
2023-02-17 14:25:00,107.47,107.47,107.38,107.43,4994.0,103.9992,103.9992,103.9122,103.9605,4994.0
2023-02-17 14:30:00,107.44,107.53,107.42,107.49,7069.0,103.9702,104.0573,103.9509,104.0186,7069.0
2023-02-17 14:35:00,107.5,107.5,107.33,107.36,8507.0,104.0283,104.0283,103.8638,103.8928,8507.0
2023-02-17 14:40:00,107.32,107.33,107.19,107.23,8123.0,103.8541,103.8638,103.7283,103.767,8123.0
2023-02-17 14:45:00,107.2,107.27,107.18,107.25,13630.0,103.738,103.8057,103.7186,103.7864,13630.0
2023-02-17 14:50:00,107.26,107.36,107.26,107.28,9777.0,103.796,103.8928,103.796,103.8154,9777.0
2023-02-17 14:55:00,107.28,107.39,107.25,107.28,7128.0,103.8154,103.9218,103.7864,103.8154,7128.0
2023-02-17 15:00:00,107.28,107.31,107.15,107.15,16771.0,103.8154,103.8444,103.6896,103.6896,16771.0
2023-02-17 15:05:00,107.17,107.34,107.17,107.32,12664.0,103.7089,103.8734,103.7089,103.8541,12664.0
2023-02-17 15:10:00,107.32,107.34,107.22,107.23,12959.0,103.8541,103.8734,103.7573,103.767,12959.0
2023-02-17 15:15:00,107.24,107.32,107.18,107.23,19187.0,103.7767,103.8541,103.7186,103.767,19187.0
2023-02-17 15:20:00,107.24,107.33,107.19,107.24,20549.0,103.7767,103.8638,103.7283,103.7767,20549.0
2023-02-17 15:25:00,107.23,107.34,107.18,107.25,15096.0,103.767,103.8734,103.7186,103.7864,15096.0
2023-02-17 15:30:00,107.23,107.28,107.16,107.26,23078.0,103.767,103.8154,103.6993,103.796,23078.0
2023-02-17 15:35:00,107.27,107.35,107.22,107.22,12466.0,103.8057,103.8831,103.7573,103.7573,12466.0
2023-02-17 15:40:00,107.24,107.29,107.2,107.21,19215.0,103.7767,103.8251,103.738,103.7476,19215.0
2023-02-17 15:45:00,107.22,107.22,107.01,107.01,22504.0,103.7573,103.7573,103.5541,103.5541,22504.0
2023-02-17 15:50:00,107.01,107.26,107.0,107.08,49544.0,103.5541,103.796,103.5444,103.6218,49544.0
2023-02-17 15:55:00,107.08,107.17,107.01,107.11,118453.0,103.6218,103.7089,103.5541,103.6509,118453.0
2023-02-21 09:30:00,106.2,106.55,106.0,106.43,68403.0,102.7703,103.109,102.5767,102.9928,68403.0
2023-02-21 09:35:00,106.33,106.35,105.5,105.59,11650.0,102.8961,102.9154,102.0929,102.18,11650.0
2023-02-21 09:40:00,105.65,105.7,105.44,105.48,13089.0,102.238,102.2864,102.0348,102.0735,13089.0
2023-02-21 09:45:00,105.44,105.45,105.02,105.15,32635.0,102.0348,102.0445,101.6284,101.7542,32635.0
2023-02-21 09:50:00,105.21,105.43,105.0,105.03,27128.0,101.8122,102.0251,101.609,101.638,27128.0
2023-02-21 09:55:00,105.0,105.09,104.92,105.03,23766.0,101.609,101.6961,101.5316,101.638,23766.0
2023-02-21 10:00:00,105.01,105.07,104.76,104.98,16138.0,101.6187,101.6768,101.3768,101.5897,16138.0
2023-02-21 10:05:00,104.98,104.98,104.59,104.83,18137.0,101.5897,101.5897,101.2123,101.4445,18137.0
2023-02-21 10:10:00,104.83,104.87,104.59,104.59,12342.0,101.4445,101.4832,101.2123,101.2123,12342.0
2023-02-21 10:15:00,104.58,104.65,104.29,104.29,37621.0,101.2026,101.2703,100.9219,100.9219,37621.0
2023-02-21 10:20:00,104.27,104.48,104.25,104.31,14645.0,100.9026,101.1058,100.8832,100.9413,14645.0
2023-02-21 10:25:00,104.29,104.29,103.97,104.11,24665.0,100.9219,100.9219,100.6123,100.7478,24665.0
2023-02-21 10:30:00,104.1,104.3,104.07,104.21,26262.0,100.7381,100.9316,100.709,100.8445,26262.0
2023-02-21 10:35:00,104.23,104.28,103.99,104.08,16535.0,100.8639,100.9123,100.6316,100.7187,16535.0
2023-02-21 10:40:00,104.04,104.13,103.91,103.91,14513.0,100.68,100.7671,100.5542,100.5542,14513.0
2023-02-21 10:45:00,103.91,103.95,103.73,103.89,24753.0,100.5542,100.5929,100.38,100.5349,24753.0
2023-02-21 10:50:00,103.89,103.92,103.64,103.65,31160.0,100.5349,100.5639,100.2929,100.3026,31160.0
2023-02-21 10:55:00,103.62,103.78,103.53,103.66,8841.0,100.2736,100.4284,100.1865,100.3123,8841.0
2023-02-21 11:00:00,103.66,103.88,103.65,103.88,31234.0,100.3123,100.5252,100.3026,100.5252,31234.0
2023-02-21 11:05:00,103.88,104.05,103.81,104.01,14503.0,100.5252,100.6897,100.4574,100.651,14503.0
2023-02-21 11:10:00,103.98,104.03,103.88,103.89,12350.0,100.622,100.6703,100.5252,100.5349,12350.0
2023-02-21 11:15:00,103.89,104.19,103.89,104.13,13993.0,100.5349,100.8252,100.5349,100.7671,13993.0
2023-02-21 11:20:00,104.13,104.15,103.8,103.83,22305.0,100.7671,100.7865,100.4478,100.4768,22305.0
2023-02-21 11:25:00,103.84,103.97,103.84,103.93,8422.0,100.4865,100.6123,100.4865,100.5736,8422.0
2023-02-21 11:30:00,103.95,104.03,103.72,103.81,13996.0,100.5929,100.6703,100.3704,100.4574,13996.0
2023-02-21 11:35:00,103.83,103.85,103.59,103.69,16348.0,100.4768,100.4962,100.2446,100.3413,16348.0
2023-02-21 11:40:00,103.71,103.79,103.58,103.74,9776.0,100.3607,100.4381,100.2349,100.3897,9776.0
2023-02-21 11:45:00,103.76,103.82,103.76,103.77,2654.0,100.4091,100.4671,100.4091,100.4187,2654.0
2023-02-21 11:50:00,103.77,104.01,103.76,104.0,9055.0,100.4187,100.651,100.4091,100.6413,9055.0
2023-02-21 11:55:00,103.99,104.14,103.94,104.06,12934.0,100.6316,100.7768,100.5832,100.6994,12934.0
2023-02-21 12:00:00,104.03,104.15,103.95,103.97,8280.0,100.6703,100.7865,100.5929,100.6123,8280.0
2023-02-21 12:05:00,104.0,104.02,103.86,103.92,6038.0,100.6413,100.6607,100.5058,100.5639,6038.0
2023-02-21 12:10:00,103.93,103.93,103.79,103.8,5839.0,100.5736,100.5736,100.4381,100.4478,5839.0
2023-02-21 12:15:00,103.8,103.87,103.66,103.87,7732.0,100.4478,100.5155,100.3123,100.5155,7732.0
2023-02-21 12:20:00,103.87,103.9,103.71,103.87,181094.0,100.5155,100.5445,100.3607,100.5155,181094.0
2023-02-21 12:25:00,103.92,103.93,103.81,103.82,11163.0,100.5639,100.5736,100.4574,100.4671,11163.0
2023-02-21 12:30:00,103.82,103.83,103.56,103.64,31929.0,100.4671,100.4768,100.2155,100.2929,31929.0
2023-02-21 12:35:00,103.64,103.85,103.61,103.85,8257.0,100.2929,100.4962,100.2639,100.4962,8257.0
2023-02-21 12:40:00,103.93,103.93,103.81,103.84,4879.0,100.5736,100.5736,100.4574,100.4865,4879.0
2023-02-21 12:45:00,103.86,104.02,103.81,103.95,11070.0,100.5058,100.6607,100.4574,100.5929,11070.0
2023-02-21 12:50:00,104.0,104.12,103.98,104.11,37988.0,100.6413,100.7574,100.622,100.7478,37988.0
2023-02-21 12:55:00,104.11,104.11,103.94,104.01,10684.0,100.7478,100.7478,100.5832,100.651,10684.0
2023-02-21 13:00:00,103.97,104.05,103.97,104.02,5186.0,100.6123,100.6897,100.6123,100.6607,5186.0
2023-02-21 13:05:00,104.03,104.04,103.92,103.96,7984.0,100.6703,100.68,100.5639,100.6026,7984.0
2023-02-21 13:10:00,103.97,104.01,103.87,103.91,5521.0,100.6123,100.651,100.5155,100.5542,5521.0
2023-02-21 13:15:00,103.91,104.05,103.89,104.03,13678.0,100.5542,100.6897,100.5349,100.6703,13678.0
2023-02-21 13:20:00,104.04,104.04,103.9,103.9,6182.0,100.68,100.68,100.5445,100.5445,6182.0
2023-02-21 13:25:00,103.91,103.93,103.85,103.9,5775.0,100.5542,100.5736,100.4962,100.5445,5775.0
2023-02-21 13:30:00,103.94,103.96,103.85,103.86,9493.0,100.5832,100.6026,100.4962,100.5058,9493.0
2023-02-21 13:35:00,103.87,104.0,103.84,103.94,6547.0,100.5155,100.6413,100.4865,100.5832,6547.0
2023-02-21 13:40:00,103.94,104.03,103.9,103.98,14848.0,100.5832,100.6703,100.5445,100.622,14848.0
2023-02-21 13:45:00,103.99,104.12,103.99,104.08,7583.0,100.6316,100.7574,100.6316,100.7187,7583.0
2023-02-21 13:50:00,104.07,104.14,104.0,104.12,32285.0,100.709,100.7768,100.6413,100.7574,32285.0
2023-02-21 13:55:00,104.13,104.13,104.01,104.03,4806.0,100.7671,100.7671,100.651,100.6703,4806.0
2023-02-21 14:00:00,104.04,104.05,103.96,104.03,6766.0,100.68,100.6897,100.6026,100.6703,6766.0
2023-02-21 14:05:00,104.03,104.08,103.95,103.95,5519.0,100.6703,100.7187,100.5929,100.5929,5519.0
2023-02-21 14:10:00,103.97,103.97,103.88,103.96,5942.0,100.6123,100.6123,100.5252,100.6026,5942.0
2023-02-21 14:15:00,103.98,104.04,103.88,103.89,35892.0,100.622,100.68,100.5252,100.5349,35892.0
2023-02-21 14:20:00,103.89,103.95,103.82,103.85,24614.0,100.5349,100.5929,100.4671,100.4962,24614.0
2023-02-21 14:25:00,103.84,104.05,103.82,103.99,5988.0,100.4865,100.6897,100.4671,100.6316,5988.0
2023-02-21 14:30:00,104.0,104.08,103.97,104.05,6811.0,100.6413,100.7187,100.6123,100.6897,6811.0
2023-02-21 14:35:00,104.06,104.11,103.96,104.11,20775.0,100.6994,100.7478,100.6026,100.7478,20775.0
2023-02-21 14:40:00,104.11,104.31,104.06,104.28,5272.0,100.7478,100.9413,100.6994,100.9123,5272.0
2023-02-21 14:45:00,104.28,104.33,104.25,104.28,10718.0,100.9123,100.9607,100.8832,100.9123,10718.0
2023-02-21 14:50:00,104.27,104.29,104.2,104.23,6626.0,100.9026,100.9219,100.8349,100.8639,6626.0
2023-02-21 14:55:00,104.24,104.28,104.16,104.28,4722.0,100.8736,100.9123,100.7961,100.9123,4722.0
2023-02-21 15:00:00,104.28,104.36,104.27,104.36,2849.0,100.9123,100.9897,100.9026,100.9897,2849.0
2023-02-21 15:05:00,104.37,104.37,104.15,104.17,31978.0,100.9994,100.9994,100.7865,100.8058,31978.0
2023-02-21 15:10:00,104.18,104.31,104.14,104.3,10000.0,100.8155,100.9413,100.7768,100.9316,10000.0
2023-02-21 15:15:00,104.3,104.32,104.18,104.26,12772.0,100.9316,100.951,100.8155,100.8929,12772.0
2023-02-21 15:20:00,104.25,104.42,104.14,104.37,21716.0,100.8832,101.0477,100.7768,100.9994,21716.0
2023-02-21 15:25:00,104.38,104.39,104.26,104.31,8648.0,101.009,101.0187,100.8929,100.9413,8648.0
2023-02-21 15:30:00,104.32,104.51,104.32,104.48,13424.0,100.951,101.1348,100.951,101.1058,13424.0
2023-02-21 15:35:00,104.48,104.48,104.3,104.35,37116.0,101.1058,101.1058,100.9316,100.98,37116.0
2023-02-21 15:40:00,104.36,104.42,104.29,104.37,30432.0,100.9897,101.0477,100.9219,100.9994,30432.0
2023-02-21 15:45:00,104.37,104.44,104.26,104.39,24765.0,100.9994,101.0671,100.8929,101.0187,24765.0
2023-02-21 15:50:00,104.37,104.41,104.15,104.25,47504.0,100.9994,101.0381,100.7865,100.8832,47504.0
2023-02-21 15:55:00,104.26,104.26,104.12,104.16,94035.0,100.8929,100.8929,100.7574,100.7961,94035.0
2023-02-22 09:30:00,103.9,104.64,103.65,104.2,48325.0,100.5445,101.2606,100.3026,100.8349,48325.0
2023-02-22 09:35:00,104.2,104.22,103.77,104.2,11975.0,100.8349,100.8542,100.4187,100.8349,11975.0
2023-02-22 09:40:00,104.2,104.27,103.89,104.11,13540.0,100.8349,100.9026,100.5349,100.7478,13540.0
2023-02-22 09:45:00,104.14,104.16,104.01,104.16,7697.0,100.7768,100.7961,100.651,100.7961,7697.0
2023-02-22 09:50:00,104.19,104.19,103.88,103.91,16778.0,100.8252,100.8252,100.5252,100.5542,16778.0
2023-02-22 09:55:00,103.92,104.14,103.91,104.03,14290.0,100.5639,100.7768,100.5542,100.6703,14290.0
2023-02-22 10:00:00,104.05,104.06,103.7,103.82,53443.0,100.6897,100.6994,100.351,100.4671,53443.0
2023-02-22 10:05:00,103.84,103.87,103.53,103.57,27103.0,100.4865,100.5155,100.1865,100.2252,27103.0
2023-02-22 10:10:00,103.57,103.57,103.36,103.47,53103.0,100.2252,100.2252,100.022,100.1284,53103.0
2023-02-22 10:15:00,103.44,103.5,103.23,103.47,77531.0,100.0994,100.1575,99.8962,100.1284,77531.0
2023-02-22 10:20:00,103.47,103.71,103.4,103.71,11746.0,100.1284,100.3607,100.0607,100.3607,11746.0
2023-02-22 10:25:00,103.71,103.75,103.62,103.65,14960.0,100.3607,100.3994,100.2736,100.3026,14960.0
2023-02-22 10:30:00,103.61,103.64,103.38,103.43,12525.0,100.2639,100.2929,100.0413,100.0897,12525.0
2023-02-22 10:35:00,103.41,103.58,103.38,103.53,9329.0,100.0704,100.2349,100.0413,100.1865,9329.0
2023-02-22 10:40:00,103.57,103.69,103.45,103.69,10120.0,100.2252,100.3413,100.1091,100.3413,10120.0
2023-02-22 10:45:00,103.7,103.79,103.62,103.76,16793.0,100.351,100.4381,100.2736,100.4091,16793.0
2023-02-22 10:50:00,103.76,103.92,103.74,103.89,19239.0,100.4091,100.5639,100.3897,100.5349,19239.0
2023-02-22 10:55:00,103.88,104.07,103.85,104.0,10657.0,100.5252,100.709,100.4962,100.6413,10657.0
2023-02-22 11:00:00,104.0,104.02,103.88,103.99,8586.0,100.6413,100.6607,100.5252,100.6316,8586.0
2023-02-22 11:05:00,104.01,104.08,103.87,103.87,9611.0,100.651,100.7187,100.5155,100.5155,9611.0
2023-02-22 11:10:00,103.91,103.92,103.72,103.73,16364.0,100.5542,100.5639,100.3704,100.38,16364.0
2023-02-22 11:15:00,103.73,103.86,103.72,103.79,19211.0,100.38,100.5058,100.3704,100.4381,19211.0
2023-02-22 11:20:00,103.8,104.02,103.79,103.99,13672.0,100.4478,100.6607,100.4381,100.6316,13672.0
2023-02-22 11:25:00,104.02,104.07,103.94,104.01,9806.0,100.6607,100.709,100.5832,100.651,9806.0
2023-02-22 11:30:00,104.03,104.14,104.02,104.09,10745.0,100.6703,100.7768,100.6607,100.7284,10745.0
2023-02-22 11:35:00,104.1,104.11,103.93,103.93,9553.0,100.7381,100.7478,100.5736,100.5736,9553.0
2023-02-22 11:40:00,103.95,104.06,103.91,104.05,13852.0,100.5929,100.6994,100.5542,100.6897,13852.0
2023-02-22 11:45:00,104.05,104.12,103.93,103.99,6798.0,100.6897,100.7574,100.5736,100.6316,6798.0
2023-02-22 11:50:00,104.0,104.13,104.0,104.0,7582.0,100.6413,100.7671,100.6413,100.6413,7582.0
2023-02-22 11:55:00,104.01,104.18,103.97,104.16,9442.0,100.651,100.8155,100.6123,100.7961,9442.0
2023-02-22 12:00:00,104.15,104.18,104.09,104.09,5546.0,100.7865,100.8155,100.7284,100.7284,5546.0
2023-02-22 12:05:00,104.11,104.3,104.09,104.22,9524.0,100.7478,100.9316,100.7284,100.8542,9524.0
2023-02-22 12:10:00,104.18,104.25,104.1,104.25,6899.0,100.8155,100.8832,100.7381,100.8832,6899.0
2023-02-22 12:15:00,104.28,104.44,104.27,104.36,19917.0,100.9123,101.0671,100.9026,100.9897,19917.0
2023-02-22 12:20:00,104.37,104.5,104.37,104.44,9225.0,100.9994,101.1252,100.9994,101.0671,9225.0
2023-02-22 12:25:00,104.45,104.48,104.31,104.31,6329.0,101.0768,101.1058,100.9413,100.9413,6329.0
2023-02-22 12:30:00,104.34,104.53,104.34,104.5,5739.0,100.9703,101.1542,100.9703,101.1252,5739.0
2023-02-22 12:35:00,104.51,104.61,104.43,104.43,7238.0,101.1348,101.2316,101.0574,101.0574,7238.0
2023-02-22 12:40:00,104.43,104.52,104.34,104.37,13421.0,101.0574,101.1445,100.9703,100.9994,13421.0
2023-02-22 12:45:00,104.38,104.41,104.23,104.27,7300.0,101.009,101.0381,100.8639,100.9026,7300.0
2023-02-22 12:50:00,104.27,104.33,104.22,104.22,5678.0,100.9026,100.9607,100.8542,100.8542,5678.0
2023-02-22 12:55:00,104.21,104.31,104.2,104.3,5600.0,100.8445,100.9413,100.8349,100.9316,5600.0
2023-02-22 13:00:00,104.27,104.27,104.16,104.22,5661.0,100.9026,100.9026,100.7961,100.8542,5661.0
2023-02-22 13:05:00,104.22,104.23,104.12,104.23,6549.0,100.8542,100.8639,100.7574,100.8639,6549.0
2023-02-22 13:10:00,104.18,104.22,104.13,104.19,6000.0,100.8155,100.8542,100.7671,100.8252,6000.0
2023-02-22 13:15:00,104.19,104.28,104.19,104.28,3955.0,100.8252,100.9123,100.8252,100.9123,3955.0
2023-02-22 13:20:00,104.28,104.34,104.23,104.33,3903.0,100.9123,100.9703,100.8639,100.9607,3903.0
2023-02-22 13:25:00,104.32,104.42,104.32,104.39,3009.0,100.951,101.0477,100.951,101.0187,3009.0
2023-02-22 13:30:00,104.4,104.42,104.29,104.33,6247.0,101.0284,101.0477,100.9219,100.9607,6247.0
2023-02-22 13:35:00,104.34,104.46,104.34,104.38,4738.0,100.9703,101.0865,100.9703,101.009,4738.0
2023-02-22 13:40:00,104.39,104.56,104.34,104.55,21189.0,101.0187,101.1832,100.9703,101.1735,21189.0
2023-02-22 13:45:00,104.55,104.57,104.36,104.4,19360.0,101.1735,101.1929,100.9897,101.0284,19360.0
2023-02-22 13:50:00,104.39,104.39,104.29,104.33,7382.0,101.0187,101.0187,100.9219,100.9607,7382.0
2023-02-22 13:55:00,104.34,104.45,104.34,104.36,4712.0,100.9703,101.0768,100.9703,100.9897,4712.0
2023-02-22 14:00:00,104.38,104.58,104.17,104.45,14744.0,101.009,101.2026,100.8058,101.0768,14744.0
2023-02-22 14:05:00,104.42,104.62,104.32,104.38,13023.0,101.0477,101.2413,100.951,101.009,13023.0
2023-02-22 14:10:00,104.47,104.48,104.15,104.23,9530.0,101.0961,101.1058,100.7865,100.8639,9530.0
2023-02-22 14:15:00,104.25,104.29,104.07,104.28,4655.0,100.8832,100.9219,100.709,100.9123,4655.0
2023-02-22 14:20:00,104.29,104.36,104.11,104.16,5780.0,100.9219,100.9897,100.7478,100.7961,5780.0
2023-02-22 14:25:00,104.16,104.24,104.1,104.13,5062.0,100.7961,100.8736,100.7381,100.7671,5062.0
2023-02-22 14:30:00,104.12,104.22,104.04,104.07,20446.0,100.7574,100.8542,100.68,100.709,20446.0
2023-02-22 14:35:00,104.09,104.17,103.97,104.05,9165.0,100.7284,100.8058,100.6123,100.6897,9165.0
2023-02-22 14:40:00,104.06,104.06,103.92,104.06,4454.0,100.6994,100.6994,100.5639,100.6994,4454.0
2023-02-22 14:45:00,104.02,104.27,103.95,104.26,17865.0,100.6607,100.9026,100.5929,100.8929,17865.0
2023-02-22 14:50:00,104.26,104.28,103.93,103.94,13203.0,100.8929,100.9123,100.5736,100.5832,13203.0
2023-02-22 14:55:00,103.92,103.97,103.81,103.86,11188.0,100.5639,100.6123,100.4574,100.5058,11188.0
2023-02-22 15:00:00,103.83,104.0,103.82,103.84,17131.0,100.4768,100.6413,100.4671,100.4865,17131.0
2023-02-22 15:05:00,103.84,103.94,103.81,103.9,8929.0,100.4865,100.5832,100.4574,100.5445,8929.0
2023-02-22 15:10:00,103.89,103.93,103.7,103.73,13019.0,100.5349,100.5736,100.351,100.38,13019.0
2023-02-22 15:15:00,103.75,103.9,103.72,103.8,13090.0,100.3994,100.5445,100.3704,100.4478,13090.0
2023-02-22 15:20:00,103.8,103.92,103.73,103.89,11286.0,100.4478,100.5639,100.38,100.5349,11286.0
2023-02-22 15:25:00,103.89,104.01,103.8,103.84,31551.0,100.5349,100.651,100.4478,100.4865,31551.0
2023-02-22 15:30:00,103.82,103.98,103.8,103.94,17756.0,100.4671,100.622,100.4478,100.5832,17756.0
2023-02-22 15:35:00,103.94,103.96,103.7,103.71,17580.0,100.5832,100.6026,100.351,100.3607,17580.0
2023-02-22 15:40:00,103.72,103.9,103.71,103.81,27055.0,100.3704,100.5445,100.3607,100.4574,27055.0
2023-02-22 15:45:00,103.79,103.9,103.72,103.82,31708.0,100.4381,100.5445,100.3704,100.4671,31708.0
2023-02-22 15:50:00,103.8,104.17,103.74,104.11,79989.0,100.4478,100.8058,100.3897,100.7478,79989.0
2023-02-22 15:55:00,104.13,104.3,104.08,104.3,162492.0,100.7671,100.9316,100.7187,100.9316,162492.0
2023-02-23 09:30:00,104.8,104.8,104.32,104.49,32527.0,101.4155,101.4155,100.951,101.1155,32527.0
2023-02-23 09:35:00,104.53,104.56,104.19,104.3,10622.0,101.1542,101.1832,100.8252,100.9316,10622.0
2023-02-23 09:40:00,104.28,104.49,104.21,104.36,12260.0,100.9123,101.1155,100.8445,100.9897,12260.0
2023-02-23 09:45:00,104.43,104.61,104.35,104.46,9844.0,101.0574,101.2316,100.98,101.0865,9844.0
2023-02-23 09:50:00,104.44,104.59,104.37,104.43,24337.0,101.0671,101.2123,100.9994,101.0574,24337.0
2023-02-23 09:55:00,104.39,104.55,104.3,104.36,120520.0,101.0187,101.1735,100.9316,100.9897,120520.0
2023-02-23 10:00:00,104.45,104.63,104.45,104.59,15149.0,101.0768,101.251,101.0768,101.2123,15149.0
2023-02-23 10:05:00,104.58,104.93,104.58,104.93,7843.0,101.2026,101.5413,101.2026,101.5413,7843.0
2023-02-23 10:10:00,104.95,104.95,104.59,104.72,87129.0,101.5606,101.5606,101.2123,101.3381,87129.0
2023-02-23 10:15:00,104.7,104.89,104.67,104.86,19538.0,101.3187,101.5026,101.2897,101.4735,19538.0
2023-02-23 10:20:00,104.88,104.94,104.74,104.9,14150.0,101.4929,101.551,101.3574,101.5122,14150.0
2023-02-23 10:25:00,104.89,104.95,104.85,104.92,6548.0,101.5026,101.5606,101.4639,101.5316,6548.0
2023-02-23 10:30:00,104.93,104.97,104.71,104.9,10440.0,101.5413,101.58,101.3284,101.5122,10440.0
2023-02-23 10:35:00,104.87,104.87,104.71,104.84,13164.0,101.4832,101.4832,101.3284,101.4542,13164.0
2023-02-23 10:40:00,104.84,104.87,104.7,104.73,30167.0,101.4542,101.4832,101.3187,101.3477,30167.0
2023-02-23 10:45:00,104.72,104.8,104.21,104.25,25396.0,101.3381,101.4155,100.8445,100.8832,25396.0
2023-02-23 10:50:00,104.19,104.23,104.12,104.18,13192.0,100.8252,100.8639,100.7574,100.8155,13192.0
2023-02-23 10:55:00,104.15,104.24,104.05,104.11,26306.0,100.7865,100.8736,100.6897,100.7478,26306.0
2023-02-23 11:00:00,104.13,104.2,104.02,104.06,23695.0,100.7671,100.8349,100.6607,100.6994,23695.0
2023-02-23 11:05:00,104.01,104.04,103.76,103.9,58303.0,100.651,100.68,100.4091,100.5445,58303.0
2023-02-23 11:10:00,103.91,104.01,103.74,103.8,21899.0,100.5542,100.651,100.3897,100.4478,21899.0
2023-02-23 11:15:00,103.8,103.81,103.55,103.61,27443.0,100.4478,100.4574,100.2058,100.2639,27443.0
2023-02-23 11:20:00,103.58,103.59,103.4,103.42,13115.0,100.2349,100.2446,100.0607,100.08,13115.0
2023-02-23 11:25:00,103.44,103.5,103.28,103.29,29450.0,100.0994,100.1575,99.9446,99.9542,29450.0
2023-02-23 11:30:00,103.25,103.53,103.23,103.5,26005.0,99.9155,100.1865,99.8962,100.1575,26005.0
2023-02-23 11:35:00,103.5,103.5,103.26,103.28,11926.0,100.1575,100.1575,99.9252,99.9446,11926.0
2023-02-23 11:40:00,103.26,103.31,103.14,103.22,12033.0,99.9252,99.9736,99.8091,99.8865,12033.0
2023-02-23 11:45:00,103.23,103.27,103.16,103.16,9431.0,99.8962,99.9349,99.8284,99.8284,9431.0
2023-02-23 11:50:00,103.15,103.18,102.95,102.95,13059.0,99.8188,99.8478,99.6252,99.6252,13059.0
2023-02-23 11:55:00,102.96,102.97,102.76,102.85,15801.0,99.6349,99.6446,99.4414,99.5284,15801.0
2023-02-23 12:00:00,102.82,103.01,102.82,102.97,15598.0,99.4994,99.6833,99.4994,99.6446,15598.0
2023-02-23 12:05:00,102.98,103.16,102.97,103.13,19193.0,99.6543,99.8284,99.6446,99.7994,19193.0
2023-02-23 12:10:00,103.13,103.22,103.08,103.21,21064.0,99.7994,99.8865,99.751,99.8768,21064.0
2023-02-23 12:15:00,103.22,103.35,103.22,103.33,14530.0,99.8865,100.0123,99.8865,99.9929,14530.0
2023-02-23 12:20:00,103.32,103.35,103.15,103.32,12173.0,99.9833,100.0123,99.8188,99.9833,12173.0
2023-02-23 12:25:00,103.32,103.44,103.28,103.44,15800.0,99.9833,100.0994,99.9446,100.0994,15800.0
2023-02-23 12:30:00,103.42,103.52,103.38,103.51,21546.0,100.08,100.1768,100.0413,100.1671,21546.0
2023-02-23 12:35:00,103.5,103.57,103.31,103.33,20205.0,100.1575,100.2252,99.9736,99.9929,20205.0
2023-02-23 12:40:00,103.33,103.46,103.33,103.45,11667.0,99.9929,100.1187,99.9929,100.1091,11667.0
2023-02-23 12:45:00,103.46,103.5,103.41,103.48,6884.0,100.1187,100.1575,100.0704,100.1381,6884.0
2023-02-23 12:50:00,103.51,103.6,103.5,103.6,15050.0,100.1671,100.2542,100.1575,100.2542,15050.0
2023-02-23 12:55:00,103.61,103.76,103.58,103.73,16604.0,100.2639,100.4091,100.2349,100.38,16604.0
2023-02-23 13:00:00,103.72,103.85,103.54,103.56,15006.0,100.3704,100.4962,100.1962,100.2155,15006.0
2023-02-23 13:05:00,103.54,103.54,103.45,103.48,5353.0,100.1962,100.1962,100.1091,100.1381,5353.0
2023-02-23 13:10:00,103.48,103.48,103.4,103.47,5347.0,100.1381,100.1381,100.0607,100.1284,5347.0
2023-02-23 13:15:00,103.45,103.47,103.33,103.44,5832.0,100.1091,100.1284,99.9929,100.0994,5832.0
2023-02-23 13:20:00,103.44,103.49,103.41,103.44,7135.0,100.0994,100.1478,100.0704,100.0994,7135.0
2023-02-23 13:25:00,103.45,103.51,103.39,103.5,6202.0,100.1091,100.1671,100.051,100.1575,6202.0
2023-02-23 13:30:00,103.5,103.5,103.33,103.34,6854.0,100.1575,100.1575,99.9929,100.0026,6854.0
2023-02-23 13:35:00,103.32,103.4,103.29,103.39,6906.0,99.9833,100.0607,99.9542,100.051,6906.0
2023-02-23 13:40:00,103.39,103.48,103.32,103.35,8406.0,100.051,100.1381,99.9833,100.0123,8406.0
2023-02-23 13:45:00,103.35,103.46,103.34,103.44,8128.0,100.0123,100.1187,100.0026,100.0994,8128.0
2023-02-23 13:50:00,103.44,103.5,103.37,103.4,6070.0,100.0994,100.1575,100.0317,100.0607,6070.0
2023-02-23 13:55:00,103.37,103.48,103.37,103.44,5041.0,100.0317,100.1381,100.0317,100.0994,5041.0
2023-02-23 14:00:00,103.46,103.47,103.32,103.35,7515.0,100.1187,100.1284,99.9833,100.0123,7515.0
2023-02-23 14:05:00,103.4,103.51,103.4,103.45,5551.0,100.0607,100.1671,100.0607,100.1091,5551.0
2023-02-23 14:10:00,103.44,103.68,103.44,103.66,23175.0,100.0994,100.3316,100.0994,100.3123,23175.0
2023-02-23 14:15:00,103.69,103.9,103.69,103.89,10215.0,100.3413,100.5445,100.3413,100.5349,10215.0
2023-02-23 14:20:00,103.87,103.93,103.86,103.89,9026.0,100.5155,100.5736,100.5058,100.5349,9026.0
2023-02-23 14:25:00,103.89,103.94,103.81,103.83,11824.0,100.5349,100.5832,100.4574,100.4768,11824.0
2023-02-23 14:30:00,103.83,104.05,103.82,104.01,11041.0,100.4768,100.6897,100.4671,100.651,11041.0
2023-02-23 14:35:00,104.02,104.03,103.93,103.99,8678.0,100.6607,100.6703,100.5736,100.6316,8678.0
2023-02-23 14:40:00,104.01,104.03,103.89,103.9,7021.0,100.651,100.6703,100.5349,100.5445,7021.0
2023-02-23 14:45:00,103.91,103.96,103.87,103.91,10740.0,100.5542,100.6026,100.5155,100.5542,10740.0
2023-02-23 14:50:00,103.9,103.91,103.82,103.87,6057.0,100.5445,100.5542,100.4671,100.5155,6057.0
2023-02-23 14:55:00,103.88,103.91,103.81,103.85,7754.0,100.5252,100.5542,100.4574,100.4962,7754.0
2023-02-23 15:00:00,103.85,103.87,103.8,103.85,28241.0,100.4962,100.5155,100.4478,100.4962,28241.0
2023-02-23 15:05:00,103.85,103.95,103.82,103.83,20205.0,100.4962,100.5929,100.4671,100.4768,20205.0
2023-02-23 15:10:00,103.83,103.89,103.79,103.88,36710.0,100.4768,100.5349,100.4381,100.5252,36710.0
2023-02-23 15:15:00,103.89,103.94,103.83,103.83,23452.0,100.5349,100.5832,100.4768,100.4768,23452.0
2023-02-23 15:20:00,103.82,103.87,103.74,103.87,19545.0,100.4671,100.5155,100.3897,100.5155,19545.0
2023-02-23 15:25:00,103.85,103.86,103.77,103.82,61672.0,100.4962,100.5058,100.4187,100.4671,61672.0
2023-02-23 15:30:00,103.81,103.87,103.73,103.86,63887.0,100.4574,100.5155,100.38,100.5058,63887.0
2023-02-23 15:35:00,103.85,103.85,103.7,103.71,40014.0,100.4962,100.4962,100.351,100.3607,40014.0
2023-02-23 15:40:00,103.72,103.74,103.63,103.65,29725.0,100.3704,100.3897,100.2833,100.3026,29725.0
2023-02-23 15:45:00,103.63,103.68,103.55,103.61,49348.0,100.2833,100.3316,100.2058,100.2639,49348.0
2023-02-23 15:50:00,103.62,103.65,103.5,103.59,87216.0,100.2736,100.3026,100.1575,100.2446,87216.0
2023-02-23 15:55:00,103.59,103.78,103.56,103.77,118090.0,100.2446,100.4284,100.2155,100.4187,118090.0
2023-02-24 09:30:00,102.83,103.0,102.5,102.71,32922.0,99.5091,99.6736,99.1898,99.393,32922.0
2023-02-24 09:35:00,102.68,102.91,102.67,102.73,18635.0,99.3639,99.5865,99.3543,99.4123,18635.0
2023-02-24 09:40:00,102.73,102.73,101.68,101.74,34493.0,99.4123,99.4123,98.3962,98.4543,34493.0
2023-02-24 09:45:00,101.71,101.93,101.55,101.85,48164.0,98.4253,98.6382,98.2704,98.5607,48164.0
2023-02-24 09:50:00,101.81,102.11,101.75,102.07,20179.0,98.522,98.8123,98.464,98.7736,20179.0
2023-02-24 09:55:00,102.08,102.4,102.07,102.23,12559.0,98.7833,99.093,98.7736,98.9285,12559.0
2023-02-24 10:00:00,102.34,102.65,102.32,102.5,10103.0,99.0349,99.3349,99.0156,99.1898,10103.0
2023-02-24 10:05:00,102.52,102.74,102.52,102.64,14822.0,99.2091,99.422,99.2091,99.3252,14822.0
2023-02-24 10:10:00,102.65,102.73,102.58,102.66,12619.0,99.3349,99.4123,99.2672,99.3446,12619.0
2023-02-24 10:15:00,102.63,102.7,102.45,102.57,92811.0,99.3156,99.3833,99.1414,99.2575,92811.0
2023-02-24 10:20:00,102.53,102.72,102.38,102.59,13133.0,99.2188,99.4026,99.0736,99.2768,13133.0
2023-02-24 10:25:00,102.59,102.73,102.51,102.68,10721.0,99.2768,99.4123,99.1994,99.3639,10721.0
2023-02-24 10:30:00,102.65,102.65,102.48,102.51,6148.0,99.3349,99.3349,99.1704,99.1994,6148.0
2023-02-24 10:35:00,102.55,102.59,102.3,102.47,15346.0,99.2381,99.2768,98.9962,99.1607,15346.0
2023-02-24 10:40:00,102.47,102.54,102.29,102.54,6081.0,99.1607,99.2285,98.9865,99.2285,6081.0
2023-02-24 10:45:00,102.55,102.59,102.36,102.36,9903.0,99.2381,99.2768,99.0543,99.0543,9903.0
2023-02-24 10:50:00,102.3,102.43,102.26,102.36,8024.0,98.9962,99.122,98.9575,99.0543,8024.0
2023-02-24 10:55:00,102.34,102.45,102.23,102.38,11111.0,99.0349,99.1414,98.9285,99.0736,11111.0
2023-02-24 11:00:00,102.4,102.58,102.38,102.38,8579.0,99.093,99.2672,99.0736,99.0736,8579.0
2023-02-24 11:05:00,102.41,102.69,102.41,102.6,8446.0,99.1027,99.3736,99.1027,99.2865,8446.0
2023-02-24 11:10:00,102.65,102.7,102.59,102.66,8162.0,99.3349,99.3833,99.2768,99.3446,8162.0
2023-02-24 11:15:00,102.66,102.73,102.56,102.56,7756.0,99.3446,99.4123,99.2478,99.2478,7756.0
2023-02-24 11:20:00,102.57,102.72,102.57,102.66,11936.0,99.2575,99.4026,99.2575,99.3446,11936.0
2023-02-24 11:25:00,102.68,102.88,102.68,102.82,14239.0,99.3639,99.5575,99.3639,99.4994,14239.0
2023-02-24 11:30:00,102.85,103.06,102.82,103.06,5005.0,99.5284,99.7317,99.4994,99.7317,5005.0
2023-02-24 11:35:00,103.0,103.01,102.74,102.74,11912.0,99.6736,99.6833,99.422,99.422,11912.0
2023-02-24 11:40:00,102.74,103.13,102.71,103.05,10091.0,99.422,99.7994,99.393,99.722,10091.0
2023-02-24 11:45:00,103.05,103.12,102.95,103.05,5853.0,99.722,99.7897,99.6252,99.722,5853.0
2023-02-24 11:50:00,103.04,103.11,102.95,102.95,5620.0,99.7123,99.7801,99.6252,99.6252,5620.0
2023-02-24 11:55:00,102.97,103.04,102.84,102.9,32304.0,99.6446,99.7123,99.5188,99.5768,32304.0
2023-02-24 12:00:00,102.9,102.91,102.76,102.78,8505.0,99.5768,99.5865,99.4414,99.4607,8505.0
2023-02-24 12:05:00,102.77,102.82,102.73,102.77,21009.0,99.451,99.4994,99.4123,99.451,21009.0
2023-02-24 12:10:00,102.78,102.87,102.78,102.85,9189.0,99.4607,99.5478,99.4607,99.5284,9189.0
2023-02-24 12:15:00,102.86,102.87,102.71,102.77,8375.0,99.5381,99.5478,99.393,99.451,8375.0
2023-02-24 12:20:00,102.78,102.79,102.71,102.71,8112.0,99.4607,99.4704,99.393,99.393,8112.0
2023-02-24 12:25:00,102.7,102.81,102.64,102.75,43805.0,99.3833,99.4897,99.3252,99.4317,43805.0
2023-02-24 12:30:00,102.77,102.84,102.72,102.83,13194.0,99.451,99.5188,99.4026,99.5091,13194.0
2023-02-24 12:35:00,102.81,102.82,102.74,102.77,4569.0,99.4897,99.4994,99.422,99.451,4569.0
2023-02-24 12:40:00,102.79,102.82,102.63,102.63,10176.0,99.4704,99.4994,99.3156,99.3156,10176.0
2023-02-24 12:45:00,102.65,102.65,102.44,102.45,4636.0,99.3349,99.3349,99.1317,99.1414,4636.0
2023-02-24 12:50:00,102.48,102.57,102.47,102.51,11287.0,99.1704,99.2575,99.1607,99.1994,11287.0
2023-02-24 12:55:00,102.49,102.51,102.44,102.5,3042.0,99.1801,99.1994,99.1317,99.1898,3042.0
2023-02-24 13:00:00,102.46,102.55,102.43,102.51,7982.0,99.151,99.2381,99.122,99.1994,7982.0
2023-02-24 13:05:00,102.51,102.53,102.41,102.43,7067.0,99.1994,99.2188,99.1027,99.122,7067.0
2023-02-24 13:10:00,102.47,102.51,102.42,102.46,7287.0,99.1607,99.1994,99.1123,99.151,7287.0
2023-02-24 13:15:00,102.5,102.61,102.5,102.58,7567.0,99.1898,99.2962,99.1898,99.2672,7567.0
2023-02-24 13:20:00,102.58,102.59,102.47,102.53,14010.0,99.2672,99.2768,99.1607,99.2188,14010.0
2023-02-24 13:25:00,102.52,102.57,102.5,102.51,7674.0,99.2091,99.2575,99.1898,99.1994,7674.0
2023-02-24 13:30:00,102.51,102.57,102.44,102.48,11014.0,99.1994,99.2575,99.1317,99.1704,11014.0
2023-02-24 13:35:00,102.48,102.62,102.48,102.62,31958.0,99.1704,99.3059,99.1704,99.3059,31958.0
2023-02-24 13:40:00,102.66,102.84,102.66,102.84,12245.0,99.3446,99.5188,99.3446,99.5188,12245.0
2023-02-24 13:45:00,102.85,102.87,102.79,102.84,8224.0,99.5284,99.5478,99.4704,99.5188,8224.0
2023-02-24 13:50:00,102.83,102.84,102.74,102.79,16999.0,99.5091,99.5188,99.422,99.4704,16999.0
2023-02-24 13:55:00,102.8,102.82,102.61,102.68,64292.0,99.4801,99.4994,99.2962,99.3639,64292.0
2023-02-24 14:00:00,102.69,102.72,102.61,102.62,11679.0,99.3736,99.4026,99.2962,99.3059,11679.0
2023-02-24 14:05:00,102.64,102.71,102.62,102.69,7660.0,99.3252,99.393,99.3059,99.3736,7660.0
2023-02-24 14:10:00,102.68,102.71,102.56,102.61,7277.0,99.3639,99.393,99.2478,99.2962,7277.0
2023-02-24 14:15:00,102.66,102.76,102.65,102.69,6270.0,99.3446,99.4414,99.3349,99.3736,6270.0
2023-02-24 14:20:00,102.68,102.69,102.55,102.59,14791.0,99.3639,99.3736,99.2381,99.2768,14791.0
2023-02-24 14:25:00,102.61,102.66,102.55,102.57,5907.0,99.2962,99.3446,99.2381,99.2575,5907.0
2023-02-24 14:30:00,102.54,102.58,102.49,102.52,32001.0,99.2285,99.2672,99.1801,99.2091,32001.0
2023-02-24 14:35:00,102.51,102.51,102.4,102.47,5907.0,99.1994,99.1994,99.093,99.1607,5907.0
2023-02-24 14:40:00,102.51,102.51,102.34,102.39,6448.0,99.1994,99.1994,99.0349,99.0833,6448.0
2023-02-24 14:45:00,102.36,102.59,102.36,102.57,6776.0,99.0543,99.2768,99.0543,99.2575,6776.0
2023-02-24 14:50:00,102.59,102.79,102.58,102.72,7556.0,99.2768,99.4704,99.2672,99.4026,7556.0
2023-02-24 14:55:00,102.74,102.8,102.71,102.74,8702.0,99.422,99.4801,99.393,99.422,8702.0
2023-02-24 15:00:00,102.76,102.93,102.72,102.73,11485.0,99.4414,99.6059,99.4026,99.4123,11485.0
2023-02-24 15:05:00,102.73,102.91,102.69,102.73,61536.0,99.4123,99.5865,99.3736,99.4123,61536.0
2023-02-24 15:10:00,102.75,102.94,102.75,102.8,8937.0,99.4317,99.6155,99.4317,99.4801,8937.0
2023-02-24 15:15:00,102.82,102.91,102.75,102.86,59092.0,99.4994,99.5865,99.4317,99.5381,59092.0
2023-02-24 15:20:00,102.88,102.91,102.83,102.86,16446.0,99.5575,99.5865,99.5091,99.5381,16446.0
2023-02-24 15:25:00,102.86,102.93,102.68,102.69,27005.0,99.5381,99.6059,99.3639,99.3736,27005.0
2023-02-24 15:30:00,102.67,102.69,102.55,102.57,23974.0,99.3543,99.3736,99.2381,99.2575,23974.0
2023-02-24 15:35:00,102.58,102.63,102.54,102.59,17442.0,99.2672,99.3156,99.2285,99.2768,17442.0
2023-02-24 15:40:00,102.59,102.65,102.54,102.56,54454.0,99.2768,99.3349,99.2285,99.2478,54454.0
2023-02-24 15:45:00,102.56,102.6,102.5,102.53,17221.0,99.2478,99.2865,99.1898,99.2188,17221.0
2023-02-24 15:50:00,102.54,102.61,102.38,102.6,41764.0,99.2285,99.2962,99.0736,99.2865,41764.0
2023-02-24 15:55:00,102.61,102.74,102.49,102.5,162304.0,99.2962,99.422,99.1801,99.1898,162304.0
2023-02-27 09:30:00,102.94,103.59,102.08,102.16,33742.0,99.6155,100.2446,98.7833,98.8607,33742.0
2023-02-27 09:35:00,102.22,102.44,101.96,102.16,25233.0,98.9188,99.1317,98.6672,98.8607,25233.0
2023-02-27 09:40:00,102.27,102.41,102.02,102.4,15468.0,98.9672,99.1027,98.7253,99.093,15468.0
2023-02-27 09:45:00,102.33,102.56,102.21,102.27,20233.0,99.0252,99.2478,98.9091,98.9672,20233.0
2023-02-27 09:50:00,102.28,102.38,102.06,102.17,15363.0,98.9769,99.0736,98.764,98.8704,15363.0
2023-02-27 09:55:00,102.19,102.24,101.91,102.21,21745.0,98.8898,98.9381,98.6188,98.9091,21745.0
2023-02-27 10:00:00,102.25,102.61,102.25,102.56,34276.0,98.9478,99.2962,98.9478,99.2478,34276.0
2023-02-27 10:05:00,102.55,102.74,102.36,102.58,19742.0,99.2381,99.422,99.0543,99.2672,19742.0
2023-02-27 10:10:00,102.58,102.68,102.49,102.65,28246.0,99.2672,99.3639,99.1801,99.3349,28246.0
2023-02-27 10:15:00,102.65,102.77,102.57,102.71,17398.0,99.3349,99.451,99.2575,99.393,17398.0
2023-02-27 10:20:00,102.71,102.77,102.61,102.69,17627.0,99.393,99.451,99.2962,99.3736,17627.0
2023-02-27 10:25:00,102.69,102.8,102.58,102.59,14824.0,99.3736,99.4801,99.2672,99.2768,14824.0
2023-02-27 10:30:00,102.61,102.61,102.38,102.46,19003.0,99.2962,99.2962,99.0736,99.151,19003.0
2023-02-27 10:35:00,102.45,102.45,102.04,102.06,24438.0,99.1414,99.1414,98.7446,98.764,24438.0
2023-02-27 10:40:00,102.03,102.11,101.87,102.02,25598.0,98.7349,98.8123,98.5801,98.7253,25598.0
2023-02-27 10:45:00,102.0,102.04,101.95,101.96,16481.0,98.7059,98.7446,98.6575,98.6672,16481.0
2023-02-27 10:50:00,101.95,102.25,101.91,102.08,20746.0,98.6575,98.9478,98.6188,98.7833,20746.0
2023-02-27 10:55:00,102.04,102.05,101.89,101.96,15090.0,98.7446,98.7543,98.5995,98.6672,15090.0
2023-02-27 11:00:00,101.97,102.08,101.92,101.92,11708.0,98.6769,98.7833,98.6285,98.6285,11708.0
2023-02-27 11:05:00,101.94,102.08,101.91,101.99,10917.0,98.6478,98.7833,98.6188,98.6962,10917.0
2023-02-27 11:10:00,102.02,102.09,101.76,101.76,16955.0,98.7253,98.793,98.4737,98.4737,16955.0
2023-02-27 11:15:00,101.75,101.78,101.55,101.55,17880.0,98.464,98.493,98.2704,98.2704,17880.0
2023-02-27 11:20:00,101.54,101.74,101.53,101.63,22602.0,98.2608,98.4543,98.2511,98.3478,22602.0
2023-02-27 11:25:00,101.64,101.65,101.5,101.59,51430.0,98.3575,98.3672,98.222,98.3091,51430.0
2023-02-27 11:30:00,101.57,101.72,101.39,101.4,17563.0,98.2898,98.4349,98.1156,98.1253,17563.0
2023-02-27 11:35:00,101.4,101.63,101.39,101.57,11250.0,98.1253,98.3478,98.1156,98.2898,11250.0
2023-02-27 11:40:00,101.59,101.64,101.53,101.62,13001.0,98.3091,98.3575,98.2511,98.3382,13001.0
2023-02-27 11:45:00,101.6,101.65,101.45,101.56,13279.0,98.3188,98.3672,98.1737,98.2801,13279.0
2023-02-27 11:50:00,101.52,101.58,101.47,101.53,11824.0,98.2414,98.2995,98.193,98.2511,11824.0
2023-02-27 11:55:00,101.52,101.58,101.46,101.56,14417.0,98.2414,98.2995,98.1833,98.2801,14417.0
2023-02-27 12:00:00,101.56,101.62,101.45,101.51,12036.0,98.2801,98.3382,98.1737,98.2317,12036.0
2023-02-27 12:05:00,101.48,101.49,101.31,101.33,8825.0,98.2027,98.2124,98.0382,98.0575,8825.0
2023-02-27 12:10:00,101.32,101.35,101.25,101.31,7954.0,98.0479,98.0769,97.9801,98.0382,7954.0
2023-02-27 12:15:00,101.28,101.41,101.25,101.39,13049.0,98.0092,98.135,97.9801,98.1156,13049.0
2023-02-27 12:20:00,101.38,101.39,101.21,101.28,9452.0,98.1059,98.1156,97.9414,98.0092,9452.0
2023-02-27 12:25:00,101.29,101.36,101.27,101.34,9799.0,98.0188,98.0866,97.9995,98.0672,9799.0
2023-02-27 12:30:00,101.32,101.45,101.32,101.34,9664.0,98.0479,98.1737,98.0479,98.0672,9664.0
2023-02-27 12:35:00,101.36,101.43,101.33,101.34,10466.0,98.0866,98.1543,98.0575,98.0672,10466.0
2023-02-27 12:40:00,101.34,101.4,101.28,101.29,9519.0,98.0672,98.1253,98.0092,98.0188,9519.0
2023-02-27 12:45:00,101.3,101.41,101.27,101.28,8603.0,98.0285,98.135,97.9995,98.0092,8603.0
2023-02-27 12:50:00,101.28,101.33,101.21,101.26,15009.0,98.0092,98.0575,97.9414,97.9898,15009.0
2023-02-27 12:55:00,101.26,101.3,101.2,101.2,9717.0,97.9898,98.0285,97.9317,97.9317,9717.0
2023-02-27 13:00:00,101.2,101.43,101.2,101.42,30341.0,97.9317,98.1543,97.9317,98.1446,30341.0
2023-02-27 13:05:00,101.44,101.5,101.35,101.46,35626.0,98.164,98.222,98.0769,98.1833,35626.0
2023-02-27 13:10:00,101.46,101.47,101.36,101.43,10626.0,98.1833,98.193,98.0866,98.1543,10626.0
2023-02-27 13:15:00,101.45,101.58,101.44,101.49,12251.0,98.1737,98.2995,98.164,98.2124,12251.0
2023-02-27 13:20:00,101.48,101.58,101.35,101.39,20420.0,98.2027,98.2995,98.0769,98.1156,20420.0
2023-02-27 13:25:00,101.41,101.41,101.27,101.33,22519.0,98.135,98.135,97.9995,98.0575,22519.0
2023-02-27 13:30:00,101.34,101.4,101.29,101.29,16198.0,98.0672,98.1253,98.0188,98.0188,16198.0
2023-02-27 13:35:00,101.31,101.35,101.27,101.32,20677.0,98.0382,98.0769,97.9995,98.0479,20677.0
2023-02-27 13:40:00,101.33,101.35,101.24,101.29,13566.0,98.0575,98.0769,97.9704,98.0188,13566.0
2023-02-27 13:45:00,101.27,101.27,101.11,101.14,13138.0,97.9995,97.9995,97.8446,97.8737,13138.0
2023-02-27 13:50:00,101.14,101.26,101.14,101.19,18234.0,97.8737,97.9898,97.8737,97.9221,18234.0
2023-02-27 13:55:00,101.19,101.46,101.19,101.46,56615.0,97.9221,98.1833,97.9221,98.1833,56615.0
2023-02-27 14:00:00,101.51,101.63,101.44,101.58,11902.0,98.2317,98.3478,98.164,98.2995,11902.0
2023-02-27 14:05:00,101.59,101.66,101.55,101.61,8103.0,98.3091,98.3769,98.2704,98.3285,8103.0
2023-02-27 14:10:00,101.63,101.76,101.63,101.69,8490.0,98.3478,98.4737,98.3478,98.4059,8490.0
2023-02-27 14:15:00,101.67,101.68,101.42,101.42,12559.0,98.3866,98.3962,98.1446,98.1446,12559.0
2023-02-27 14:20:00,101.45,101.52,101.32,101.49,25161.0,98.1737,98.2414,98.0479,98.2124,25161.0
2023-02-27 14:25:00,101.51,102.3,101.27,101.68,314748.0,98.2317,98.9962,97.9995,98.3962,314748.0
2023-02-27 14:30:00,101.59,101.81,101.44,101.63,78088.0,98.3091,98.522,98.164,98.3478,78088.0
2023-02-27 14:35:00,101.64,102.03,101.55,101.82,40413.0,98.3575,98.7349,98.2704,98.5317,40413.0
2023-02-27 14:40:00,101.86,101.95,101.62,101.88,32052.0,98.5704,98.6575,98.3382,98.5898,32052.0
2023-02-27 14:45:00,101.88,101.93,101.58,101.66,26385.0,98.5898,98.6382,98.2995,98.3769,26385.0
2023-02-27 14:50:00,101.62,101.8,101.61,101.73,77571.0,98.3382,98.5124,98.3285,98.4446,77571.0
2023-02-27 14:55:00,101.72,101.89,101.68,101.68,30017.0,98.4349,98.5995,98.3962,98.3962,30017.0
2023-02-27 15:00:00,101.68,101.93,101.64,101.8,19797.0,98.3962,98.6382,98.3575,98.5124,19797.0
2023-02-27 15:05:00,101.8,101.83,101.72,101.78,20882.0,98.5124,98.5414,98.4349,98.493,20882.0
2023-02-27 15:10:00,101.76,101.86,101.68,101.68,17238.0,98.4737,98.5704,98.3962,98.3962,17238.0
2023-02-27 15:15:00,101.68,101.73,101.58,101.67,15226.0,98.3962,98.4446,98.2995,98.3866,15226.0
2023-02-27 15:20:00,101.64,101.64,101.47,101.59,17653.0,98.3575,98.3575,98.193,98.3091,17653.0
2023-02-27 15:25:00,101.59,101.65,101.51,101.57,40621.0,98.3091,98.3672,98.2317,98.2898,40621.0
2023-02-27 15:30:00,101.58,101.6,101.41,101.58,27269.0,98.2995,98.3188,98.135,98.2995,27269.0
2023-02-27 15:35:00,101.59,101.66,101.51,101.51,28591.0,98.3091,98.3769,98.2317,98.2317,28591.0
2023-02-27 15:40:00,101.52,101.65,101.44,101.46,45435.0,98.2414,98.3672,98.164,98.1833,45435.0
2023-02-27 15:45:00,101.47,101.53,101.26,101.38,70364.0,98.193,98.2511,97.9898,98.1059,70364.0
2023-02-27 15:50:00,101.36,101.56,101.26,101.53,153006.0,98.0866,98.2801,97.9898,98.2511,153006.0
2023-02-27 15:55:00,101.55,101.78,101.46,101.51,373565.0,98.2704,98.493,98.1833,98.2317,373565.0
2023-02-28 09:30:00,101.32,101.56,100.88,101.12,80010.0,98.0479,98.2801,97.6221,97.8543,80010.0
2023-02-28 09:35:00,101.24,101.24,100.87,101.0,46480.0,97.9704,97.9704,97.6124,97.7382,46480.0
2023-02-28 09:40:00,100.98,101.61,100.98,101.57,20387.0,97.7188,98.3285,97.7188,98.2898,20387.0
2023-02-28 09:45:00,101.58,101.73,101.44,101.61,19073.0,98.2995,98.4446,98.164,98.3285,19073.0
2023-02-28 09:50:00,101.59,101.72,101.49,101.55,20972.0,98.3091,98.4349,98.2124,98.2704,20972.0
2023-02-28 09:55:00,101.55,101.65,101.47,101.55,22722.0,98.2704,98.3672,98.193,98.2704,22722.0
2023-02-28 10:00:00,101.56,101.65,101.47,101.51,27651.0,98.2801,98.3672,98.193,98.2317,27651.0
2023-02-28 10:05:00,101.55,101.61,101.46,101.5,15601.0,98.2704,98.3285,98.1833,98.222,15601.0
2023-02-28 10:10:00,101.5,101.51,101.32,101.39,19990.0,98.222,98.2317,98.0479,98.1156,19990.0
2023-02-28 10:15:00,101.38,101.4,101.25,101.39,31376.0,98.1059,98.1253,97.9801,98.1156,31376.0
2023-02-28 10:20:00,101.39,101.64,101.38,101.61,28523.0,98.1156,98.3575,98.1059,98.3285,28523.0
2023-02-28 10:25:00,101.62,101.67,101.53,101.65,64840.0,98.3382,98.3866,98.2511,98.3672,64840.0
2023-02-28 10:30:00,101.65,101.79,101.6,101.76,32951.0,98.3672,98.5027,98.3188,98.4737,32951.0
2023-02-28 10:35:00,101.76,101.92,101.73,101.83,24828.0,98.4737,98.6285,98.4446,98.5414,24828.0
2023-02-28 10:40:00,101.8,102.0,101.8,101.91,34487.0,98.5124,98.7059,98.5124,98.6188,34487.0
2023-02-28 10:45:00,101.92,101.97,101.66,101.71,34604.0,98.6285,98.6769,98.3769,98.4253,34604.0
2023-02-28 10:50:00,101.74,101.97,101.67,101.92,27354.0,98.4543,98.6769,98.3866,98.6285,27354.0
2023-02-28 10:55:00,101.92,101.98,101.8,101.98,47510.0,98.6285,98.6865,98.5124,98.6865,47510.0
2023-02-28 11:00:00,101.96,102.2,101.96,102.08,47911.0,98.6672,98.8994,98.6672,98.7833,47911.0
2023-02-28 11:05:00,102.08,102.19,102.07,102.15,15275.0,98.7833,98.8898,98.7736,98.8511,15275.0
2023-02-28 11:10:00,102.15,102.2,102.07,102.14,46557.0,98.8511,98.8994,98.7736,98.8414,46557.0
2023-02-28 11:15:00,102.15,102.42,102.14,102.16,46371.0,98.8511,99.1123,98.8414,98.8607,46371.0
2023-02-28 11:20:00,102.14,102.32,102.08,102.08,25807.0,98.8414,99.0156,98.7833,98.7833,25807.0
2023-02-28 11:25:00,102.08,102.26,102.08,102.18,25903.0,98.7833,98.9575,98.7833,98.8801,25903.0
2023-02-28 11:30:00,102.19,102.32,102.14,102.27,18746.0,98.8898,99.0156,98.8414,98.9672,18746.0
2023-02-28 11:35:00,102.3,102.31,102.2,102.26,4616.0,98.9962,99.0059,98.8994,98.9575,4616.0
2023-02-28 11:40:00,102.27,102.27,102.16,102.19,11636.0,98.9672,98.9672,98.8607,98.8898,11636.0
2023-02-28 11:45:00,102.19,102.24,102.11,102.17,20501.0,98.8898,98.9381,98.8123,98.8704,20501.0
2023-02-28 11:50:00,102.15,102.38,102.14,102.3,25921.0,98.8511,99.0736,98.8414,98.9962,25921.0
2023-02-28 11:55:00,102.32,102.34,102.25,102.28,10686.0,99.0156,99.0349,98.9478,98.9769,10686.0
2023-02-28 12:00:00,102.29,102.35,102.27,102.27,28601.0,98.9865,99.0446,98.9672,98.9672,28601.0
2023-02-28 12:05:00,102.26,102.31,102.16,102.21,17759.0,98.9575,99.0059,98.8607,98.9091,17759.0
2023-02-28 12:10:00,102.26,102.29,102.22,102.27,9383.0,98.9575,98.9865,98.9188,98.9672,9383.0
2023-02-28 12:15:00,102.29,102.32,102.21,102.28,10705.0,98.9865,99.0156,98.9091,98.9769,10705.0
2023-02-28 12:20:00,102.29,102.34,102.23,102.23,9256.0,98.9865,99.0349,98.9285,98.9285,9256.0
2023-02-28 12:25:00,102.24,102.34,102.22,102.3,15633.0,98.9381,99.0349,98.9188,98.9962,15633.0
2023-02-28 12:30:00,102.29,102.35,102.23,102.27,10356.0,98.9865,99.0446,98.9285,98.9672,10356.0
2023-02-28 12:35:00,102.26,102.31,102.19,102.19,7319.0,98.9575,99.0059,98.8898,98.8898,7319.0
2023-02-28 12:40:00,102.18,102.24,102.17,102.22,10324.0,98.8801,98.9381,98.8704,98.9188,10324.0
2023-02-28 12:45:00,102.22,102.27,102.2,102.23,14421.0,98.9188,98.9672,98.8994,98.9285,14421.0
2023-02-28 12:50:00,102.23,102.25,102.21,102.23,6995.0,98.9285,98.9478,98.9091,98.9285,6995.0
2023-02-28 12:55:00,102.22,102.23,102.16,102.16,4834.0,98.9188,98.9285,98.8607,98.8607,4834.0
2023-02-28 13:00:00,102.17,102.25,102.16,102.25,6667.0,98.8704,98.9478,98.8607,98.9478,6667.0
2023-02-28 13:05:00,102.23,102.25,102.13,102.15,5509.0,98.9285,98.9478,98.8317,98.8511,5509.0
2023-02-28 13:10:00,102.11,102.17,102.08,102.11,8065.0,98.8123,98.8704,98.7833,98.8123,8065.0
2023-02-28 13:15:00,102.11,102.14,102.08,102.11,7275.0,98.8123,98.8414,98.7833,98.8123,7275.0
2023-02-28 13:20:00,102.11,102.23,102.11,102.2,45977.0,98.8123,98.9285,98.8123,98.8994,45977.0
2023-02-28 13:25:00,102.19,102.2,102.1,102.15,12204.0,98.8898,98.8994,98.8027,98.8511,12204.0
2023-02-28 13:30:00,102.16,102.38,102.14,102.3,44981.0,98.8607,99.0736,98.8414,98.9962,44981.0
2023-02-28 13:35:00,102.29,102.33,102.27,102.3,8044.0,98.9865,99.0252,98.9672,98.9962,8044.0
2023-02-28 13:40:00,102.31,102.35,102.27,102.29,13138.0,99.0059,99.0446,98.9672,98.9865,13138.0
2023-02-28 13:45:00,102.3,102.31,102.23,102.24,16978.0,98.9962,99.0059,98.9285,98.9381,16978.0
2023-02-28 13:50:00,102.22,102.29,102.19,102.25,15009.0,98.9188,98.9865,98.8898,98.9478,15009.0
2023-02-28 13:55:00,102.24,102.28,102.19,102.23,10964.0,98.9381,98.9769,98.8898,98.9285,10964.0
2023-02-28 14:00:00,102.24,102.33,102.24,102.28,16827.0,98.9381,99.0252,98.9381,98.9769,16827.0
2023-02-28 14:05:00,102.26,102.29,102.17,102.27,9287.0,98.9575,98.9865,98.8704,98.9672,9287.0
2023-02-28 14:10:00,102.3,102.32,102.16,102.21,7245.0,98.9962,99.0156,98.8607,98.9091,7245.0
2023-02-28 14:15:00,102.23,102.25,102.15,102.21,6301.0,98.9285,98.9478,98.8511,98.9091,6301.0
2023-02-28 14:20:00,102.2,102.26,102.13,102.17,9209.0,98.8994,98.9575,98.8317,98.8704,9209.0
2023-02-28 14:25:00,102.12,102.12,102.04,102.11,7471.0,98.822,98.822,98.7446,98.8123,7471.0
2023-02-28 14:30:00,102.12,102.13,102.04,102.07,13185.0,98.822,98.8317,98.7446,98.7736,13185.0
2023-02-28 14:35:00,102.06,102.07,102.0,102.03,14275.0,98.764,98.7736,98.7059,98.7349,14275.0
2023-02-28 14:40:00,102.01,102.07,101.98,102.02,14264.0,98.7156,98.7736,98.6865,98.7253,14264.0
2023-02-28 14:45:00,102.02,102.19,102.02,102.17,11091.0,98.7253,98.8898,98.7253,98.8704,11091.0
2023-02-28 14:50:00,102.19,102.19,102.04,102.07,8881.0,98.8898,98.8898,98.7446,98.7736,8881.0
2023-02-28 14:55:00,102.07,102.07,101.97,102.0,85642.0,98.7736,98.7736,98.6769,98.7059,85642.0
2023-02-28 15:00:00,101.98,102.01,101.85,101.85,10392.0,98.6865,98.7156,98.5607,98.5607,10392.0
2023-02-28 15:05:00,101.84,101.92,101.84,101.91,5135.0,98.5511,98.6285,98.5511,98.6188,5135.0
2023-02-28 15:10:00,101.9,101.95,101.77,101.78,22823.0,98.6091,98.6575,98.4833,98.493,22823.0
2023-02-28 15:15:00,101.77,101.91,101.75,101.91,10967.0,98.4833,98.6188,98.464,98.6188,10967.0
2023-02-28 15:20:00,101.9,101.95,101.82,101.82,38657.0,98.6091,98.6575,98.5317,98.5317,38657.0
2023-02-28 15:25:00,101.81,101.86,101.77,101.77,15851.0,98.522,98.5704,98.4833,98.4833,15851.0
2023-02-28 15:30:00,101.74,101.76,101.64,101.7,13280.0,98.4543,98.4737,98.3575,98.4156,13280.0
2023-02-28 15:35:00,101.7,101.72,101.61,101.63,13220.0,98.4156,98.4349,98.3285,98.3478,13220.0
2023-02-28 15:40:00,101.65,101.81,101.63,101.77,13888.0,98.3672,98.522,98.3478,98.4833,13888.0
2023-02-28 15:45:00,101.77,101.84,101.69,101.82,82264.0,98.4833,98.5511,98.4059,98.5317,82264.0
2023-02-28 15:50:00,101.8,102.02,101.75,102.0,56266.0,98.5124,98.7253,98.464,98.7059,56266.0
2023-02-28 15:55:00,101.97,102.0,101.75,101.75,222987.0,98.6769,98.7059,98.464,98.464,222987.0
2023-03-01 09:30:00,101.71,101.94,101.35,101.87,93218.0,98.4253,98.6478,98.0769,98.5801,93218.0
2023-03-01 09:35:00,101.69,101.79,101.38,101.61,11099.0,98.4059,98.5027,98.1059,98.3285,11099.0
2023-03-01 09:40:00,101.6,101.73,101.34,101.52,15577.0,98.3188,98.4446,98.0672,98.2414,15577.0
2023-03-01 09:45:00,101.51,101.87,101.51,101.85,20736.0,98.2317,98.5801,98.2317,98.5607,20736.0
2023-03-01 09:50:00,101.86,102.05,101.77,101.98,13609.0,98.5704,98.7543,98.4833,98.6865,13609.0
2023-03-01 09:55:00,102.02,102.05,101.78,101.92,24757.0,98.7253,98.7543,98.493,98.6285,24757.0
2023-03-01 10:00:00,102.12,102.12,101.81,101.85,16912.0,98.822,98.822,98.522,98.5607,16912.0
2023-03-01 10:05:00,101.82,101.86,101.66,101.68,21877.0,98.5317,98.5704,98.3769,98.3962,21877.0
2023-03-01 10:10:00,101.67,101.67,101.37,101.4,15648.0,98.3866,98.3866,98.0962,98.1253,15648.0
2023-03-01 10:15:00,101.37,101.39,101.01,101.07,14967.0,98.0962,98.1156,97.7479,97.8059,14967.0
2023-03-01 10:20:00,101.11,101.39,101.11,101.23,10486.0,97.8446,98.1156,97.8446,97.9608,10486.0
2023-03-01 10:25:00,101.24,101.35,101.1,101.32,10675.0,97.9704,98.0769,97.835,98.0479,10675.0
2023-03-01 10:30:00,101.28,101.31,101.05,101.31,13384.0,98.0092,98.0382,97.7866,98.0382,13384.0
2023-03-01 10:35:00,101.33,101.44,101.27,101.38,8104.0,98.0575,98.164,97.9995,98.1059,8104.0
2023-03-01 10:40:00,101.33,101.56,101.33,101.47,22194.0,98.0575,98.2801,98.0575,98.193,22194.0
2023-03-01 10:45:00,101.5,101.52,101.36,101.52,15173.0,98.222,98.2414,98.0866,98.2414,15173.0
2023-03-01 10:50:00,101.45,101.64,101.43,101.57,32342.0,98.1737,98.3575,98.1543,98.2898,32342.0
2023-03-01 10:55:00,101.55,101.72,101.54,101.72,17522.0,98.2704,98.4349,98.2608,98.4349,17522.0
2023-03-01 11:00:00,101.67,101.67,101.28,101.31,6968.0,98.3866,98.3866,98.0092,98.0382,6968.0
2023-03-01 11:05:00,101.32,101.39,101.01,101.08,7038.0,98.0479,98.1156,97.7479,97.8156,7038.0
2023-03-01 11:10:00,101.06,101.1,100.95,101.01,10928.0,97.7963,97.835,97.6898,97.7479,10928.0
2023-03-01 11:15:00,100.99,101.01,100.87,100.89,8246.0,97.7285,97.7479,97.6124,97.6317,8246.0
2023-03-01 11:20:00,100.88,101.05,100.8,101.04,8788.0,97.6221,97.7866,97.5447,97.7769,8788.0
2023-03-01 11:25:00,101.05,101.09,100.98,100.99,6789.0,97.7866,97.8253,97.7188,97.7285,6789.0
2023-03-01 11:30:00,101.0,101.16,100.99,101.06,10013.0,97.7382,97.893,97.7285,97.7963,10013.0
2023-03-01 11:35:00,101.08,101.17,101.06,101.09,7771.0,97.8156,97.9027,97.7963,97.8253,7771.0
2023-03-01 11:40:00,101.07,101.25,101.07,101.23,8093.0,97.8059,97.9801,97.8059,97.9608,8093.0
2023-03-01 11:45:00,101.23,101.44,101.22,101.43,6173.0,97.9608,98.164,97.9511,98.1543,6173.0
2023-03-01 11:50:00,101.43,101.56,101.37,101.44,19068.0,98.1543,98.2801,98.0962,98.164,19068.0
2023-03-01 11:55:00,101.42,101.48,101.36,101.37,8910.0,98.1446,98.2027,98.0866,98.0962,8910.0
2023-03-01 12:00:00,101.36,101.49,101.3,101.3,9508.0,98.0866,98.2124,98.0285,98.0285,9508.0
2023-03-01 12:05:00,101.29,101.36,101.24,101.36,10434.0,98.0188,98.0866,97.9704,98.0866,10434.0
2023-03-01 12:10:00,101.36,101.5,101.31,101.37,15441.0,98.0866,98.222,98.0382,98.0962,15441.0
2023-03-01 12:15:00,101.38,101.38,101.28,101.31,5331.0,98.1059,98.1059,98.0092,98.0382,5331.0
2023-03-01 12:20:00,101.3,101.41,101.24,101.24,8075.0,98.0285,98.135,97.9704,97.9704,8075.0
2023-03-01 12:25:00,101.25,101.32,101.16,101.17,7196.0,97.9801,98.0479,97.893,97.9027,7196.0
2023-03-01 12:30:00,101.17,101.19,101.02,101.02,5852.0,97.9027,97.9221,97.7575,97.7575,5852.0
2023-03-01 12:35:00,101.02,101.2,101.0,101.18,7696.0,97.7575,97.9317,97.7382,97.9124,7696.0
2023-03-01 12:40:00,101.17,101.3,101.17,101.23,8175.0,97.9027,98.0285,97.9027,97.9608,8175.0
2023-03-01 12:45:00,101.25,101.25,101.13,101.19,5240.0,97.9801,97.9801,97.864,97.9221,5240.0
2023-03-01 12:50:00,101.2,101.3,101.19,101.3,4492.0,97.9317,98.0285,97.9221,98.0285,4492.0
2023-03-01 12:55:00,101.32,101.32,101.17,101.24,4813.0,98.0479,98.0479,97.9027,97.9704,4813.0
2023-03-01 13:00:00,101.19,101.19,101.07,101.07,7453.0,97.9221,97.9221,97.8059,97.8059,7453.0
2023-03-01 13:05:00,101.05,101.05,100.94,100.95,7435.0,97.7866,97.7866,97.6801,97.6898,7435.0
2023-03-01 13:10:00,100.97,101.07,100.97,101.04,6260.0,97.7092,97.8059,97.7092,97.7769,6260.0
2023-03-01 13:15:00,101.05,101.08,101.0,101.02,10500.0,97.7866,97.8156,97.7382,97.7575,10500.0
2023-03-01 13:20:00,101.01,101.06,101.0,101.01,15892.0,97.7479,97.7963,97.7382,97.7479,15892.0
2023-03-01 13:25:00,100.98,101.05,100.98,101.03,5684.0,97.7188,97.7866,97.7188,97.7672,5684.0
2023-03-01 13:30:00,101.03,101.04,100.96,101.04,5045.0,97.7672,97.7769,97.6995,97.7769,5045.0
2023-03-01 13:35:00,101.04,101.16,101.04,101.14,5822.0,97.7769,97.893,97.7769,97.8737,5822.0
2023-03-01 13:40:00,101.14,101.18,101.12,101.13,3919.0,97.8737,97.9124,97.8543,97.864,3919.0
2023-03-01 13:45:00,101.12,101.22,101.04,101.22,3613.0,97.8543,97.9511,97.7769,97.9511,3613.0
2023-03-01 13:50:00,101.22,101.23,101.08,101.1,6303.0,97.9511,97.9608,97.8156,97.835,6303.0
2023-03-01 13:55:00,101.11,101.13,101.0,101.04,10086.0,97.8446,97.864,97.7382,97.7769,10086.0
2023-03-01 14:00:00,101.01,101.02,100.92,101.01,25597.0,97.7479,97.7575,97.6608,97.7479,25597.0
2023-03-01 14:05:00,100.98,101.01,100.91,100.98,6757.0,97.7188,97.7479,97.6511,97.7188,6757.0
2023-03-01 14:10:00,100.97,100.97,100.89,100.96,4183.0,97.7092,97.7092,97.6317,97.6995,4183.0
2023-03-01 14:15:00,100.93,100.97,100.85,100.87,17089.0,97.6705,97.7092,97.593,97.6124,17089.0
2023-03-01 14:20:00,100.86,100.87,100.75,100.8,4302.0,97.6027,97.6124,97.4963,97.5447,4302.0
2023-03-01 14:25:00,100.81,100.83,100.76,100.8,6019.0,97.5543,97.5737,97.5059,97.5447,6019.0
2023-03-01 14:30:00,100.79,100.86,100.77,100.81,9239.0,97.535,97.6027,97.5156,97.5543,9239.0
2023-03-01 14:35:00,100.81,100.93,100.78,100.92,6137.0,97.5543,97.6705,97.5253,97.6608,6137.0
2023-03-01 14:40:00,100.9,100.93,100.83,100.86,6539.0,97.6414,97.6705,97.5737,97.6027,6539.0
2023-03-01 14:45:00,100.86,100.86,100.73,100.79,7554.0,97.6027,97.6027,97.4769,97.535,7554.0
2023-03-01 14:50:00,100.79,100.79,100.63,100.73,12852.0,97.535,97.535,97.3801,97.4769,12852.0
2023-03-01 14:55:00,100.71,100.76,100.67,100.74,7528.0,97.4576,97.5059,97.4189,97.4866,7528.0
2023-03-01 15:00:00,100.72,100.93,100.72,100.74,51180.0,97.4672,97.6705,97.4672,97.4866,51180.0
2023-03-01 15:05:00,100.77,100.93,100.76,100.92,8487.0,97.5156,97.6705,97.5059,97.6608,8487.0
2023-03-01 15:10:00,100.93,101.03,100.92,100.96,6847.0,97.6705,97.7672,97.6608,97.6995,6847.0
2023-03-01 15:15:00,100.96,101.03,100.92,100.99,14289.0,97.6995,97.7672,97.6608,97.7285,14289.0
2023-03-01 15:20:00,101.0,101.02,100.92,100.93,11779.0,97.7382,97.7575,97.6608,97.6705,11779.0
2023-03-01 15:25:00,100.93,101.03,100.9,101.0,18284.0,97.6705,97.7672,97.6414,97.7382,18284.0
2023-03-01 15:30:00,100.99,101.1,100.97,101.08,19823.0,97.7285,97.835,97.7092,97.8156,19823.0
2023-03-01 15:35:00,101.08,101.11,101.01,101.06,32841.0,97.8156,97.8446,97.7479,97.7963,32841.0
2023-03-01 15:40:00,101.06,101.15,101.06,101.07,24526.0,97.7963,97.8834,97.7963,97.8059,24526.0
2023-03-01 15:45:00,101.08,101.15,101.03,101.04,34343.0,97.8156,97.8834,97.7672,97.7769,34343.0
2023-03-01 15:50:00,101.03,101.08,100.93,101.01,108437.0,97.7672,97.8156,97.6705,97.7479,108437.0
2023-03-01 15:55:00,101.01,101.01,100.87,100.9,139640.0,97.7479,97.7479,97.6124,97.6414,139640.0
2023-03-02 09:30:00,100.26,100.59,100.18,100.35,39379.0,97.0221,97.3414,96.9447,97.1092,39379.0
2023-03-02 09:35:00,100.44,100.83,100.44,100.56,18012.0,97.1963,97.5737,97.1963,97.3124,18012.0
2023-03-02 09:40:00,100.55,100.79,100.49,100.64,41270.0,97.3027,97.535,97.2447,97.3898,41270.0
2023-03-02 09:45:00,100.64,100.99,100.59,100.79,12858.0,97.3898,97.7285,97.3414,97.535,12858.0
2023-03-02 09:50:00,100.69,100.9,100.59,100.78,18366.0,97.4382,97.6414,97.3414,97.5253,18366.0
2023-03-02 09:55:00,100.85,100.96,100.66,100.79,11936.0,97.593,97.6995,97.4092,97.535,11936.0
2023-03-02 10:00:00,100.77,100.91,100.59,100.67,16895.0,97.5156,97.6511,97.3414,97.4189,16895.0
2023-03-02 10:05:00,100.68,100.73,100.49,100.73,36451.0,97.4285,97.4769,97.2447,97.4769,36451.0
2023-03-02 10:10:00,100.73,100.92,100.64,100.78,15941.0,97.4769,97.6608,97.3898,97.5253,15941.0
2023-03-02 10:15:00,100.76,100.95,100.75,100.95,13764.0,97.5059,97.6898,97.4963,97.6898,13764.0
2023-03-02 10:20:00,100.98,101.04,100.82,100.84,17207.0,97.7188,97.7769,97.564,97.5834,17207.0
2023-03-02 10:25:00,100.81,101.08,100.73,101.0,11073.0,97.5543,97.8156,97.4769,97.7382,11073.0
2023-03-02 10:30:00,100.98,101.17,100.87,101.12,12203.0,97.7188,97.9027,97.6124,97.8543,12203.0
2023-03-02 10:35:00,101.13,101.16,100.94,101.04,1898744.0,97.864,97.893,97.6801,97.7769,1898744.0
2023-03-02 10:40:00,101.04,101.26,101.0,101.2,28152.0,97.7769,97.9898,97.7382,97.9317,28152.0
2023-03-02 10:45:00,101.2,101.24,101.01,101.06,16517.0,97.9317,97.9704,97.7479,97.7963,16517.0
2023-03-02 10:50:00,101.05,101.23,101.0,101.15,13847.0,97.7866,97.9608,97.7382,97.8834,13847.0
2023-03-02 10:55:00,101.19,101.29,101.14,101.22,13247.0,97.9221,98.0188,97.8737,97.9511,13247.0
2023-03-02 11:00:00,101.23,101.53,101.22,101.42,76174.0,97.9608,98.2511,97.9511,98.1446,76174.0
2023-03-02 11:05:00,101.4,101.56,101.35,101.48,59921.0,98.1253,98.2801,98.0769,98.2027,59921.0
2023-03-02 11:10:00,101.43,101.58,101.41,101.53,49493.0,98.1543,98.2995,98.135,98.2511,49493.0
2023-03-02 11:15:00,101.52,101.73,101.5,101.7,53065.0,98.2414,98.4446,98.222,98.4156,53065.0
2023-03-02 11:20:00,101.71,101.77,101.55,101.72,86959.0,98.4253,98.4833,98.2704,98.4349,86959.0
2023-03-02 11:25:00,101.73,101.81,101.57,101.69,34874.0,98.4446,98.522,98.2898,98.4059,34874.0
2023-03-02 11:30:00,101.69,101.88,101.69,101.82,30911.0,98.4059,98.5898,98.4059,98.5317,30911.0
2023-03-02 11:35:00,101.81,101.87,101.73,101.85,6517.0,98.522,98.5801,98.4446,98.5607,6517.0
2023-03-02 11:40:00,101.85,101.86,101.6,101.6,22957.0,98.5607,98.5704,98.3188,98.3188,22957.0
2023-03-02 11:45:00,101.6,101.6,101.44,101.58,8307.0,98.3188,98.3188,98.164,98.2995,8307.0
2023-03-02 11:50:00,101.58,101.62,101.4,101.45,5822.0,98.2995,98.3382,98.1253,98.1737,5822.0
2023-03-02 11:55:00,101.44,101.71,101.44,101.7,16166.0,98.164,98.4253,98.164,98.4156,16166.0
2023-03-02 12:00:00,101.71,101.79,101.71,101.72,6952.0,98.4253,98.5027,98.4253,98.4349,6952.0
2023-03-02 12:05:00,101.7,101.93,101.7,101.93,22775.0,98.4156,98.6382,98.4156,98.6382,22775.0
2023-03-02 12:10:00,101.94,102.01,101.92,101.94,16342.0,98.6478,98.7156,98.6285,98.6478,16342.0
2023-03-02 12:15:00,101.94,102.03,101.94,101.98,28666.0,98.6478,98.7349,98.6478,98.6865,28666.0
2023-03-02 12:20:00,101.99,102.12,101.97,102.11,42375.0,98.6962,98.822,98.6769,98.8123,42375.0
2023-03-02 12:25:00,102.11,102.14,101.96,101.98,17558.0,98.8123,98.8414,98.6672,98.6865,17558.0
2023-03-02 12:30:00,101.98,102.0,101.86,101.93,21001.0,98.6865,98.7059,98.5704,98.6382,21001.0
2023-03-02 12:35:00,101.92,101.92,101.73,101.73,10358.0,98.6285,98.6285,98.4446,98.4446,10358.0
2023-03-02 12:40:00,101.73,101.76,101.68,101.72,14800.0,98.4446,98.4737,98.3962,98.4349,14800.0
2023-03-02 12:45:00,101.72,101.79,101.71,101.75,17747.0,98.4349,98.5027,98.4253,98.464,17747.0
2023-03-02 12:50:00,101.74,101.88,101.74,101.86,15417.0,98.4543,98.5898,98.4543,98.5704,15417.0
2023-03-02 12:55:00,101.85,101.94,101.77,101.79,22928.0,98.5607,98.6478,98.4833,98.5027,22928.0
2023-03-02 13:00:00,101.78,101.85,101.7,101.83,18635.0,98.493,98.5607,98.4156,98.5414,18635.0
2023-03-02 13:05:00,101.81,101.81,101.63,101.64,12683.0,98.522,98.522,98.3478,98.3575,12683.0
2023-03-02 13:10:00,101.66,101.81,101.65,101.74,17534.0,98.3769,98.522,98.3672,98.4543,17534.0
2023-03-02 13:15:00,101.75,101.8,101.71,101.8,17757.0,98.464,98.5124,98.4253,98.5124,17757.0
2023-03-02 13:20:00,101.79,101.86,101.73,101.85,21051.0,98.5027,98.5704,98.4446,98.5607,21051.0
2023-03-02 13:25:00,101.84,101.88,101.82,101.86,21248.0,98.5511,98.5898,98.5317,98.5704,21248.0
2023-03-02 13:30:00,101.86,101.96,101.84,101.95,17885.0,98.5704,98.6672,98.5511,98.6575,17885.0
2023-03-02 13:35:00,101.95,102.2,101.95,102.1,45432.0,98.6575,98.8994,98.6575,98.8027,45432.0
2023-03-02 13:40:00,102.1,102.11,101.92,101.94,19673.0,98.8027,98.8123,98.6285,98.6478,19673.0
2023-03-02 13:45:00,101.92,102.0,101.91,101.97,21608.0,98.6285,98.7059,98.6188,98.6769,21608.0
2023-03-02 13:50:00,101.98,102.15,101.97,102.07,28454.0,98.6865,98.8511,98.6769,98.7736,28454.0
2023-03-02 13:55:00,102.08,102.25,102.08,102.25,30274.0,98.7833,98.9478,98.7833,98.9478,30274.0
2023-03-02 14:00:00,102.25,102.32,102.15,102.15,45507.0,98.9478,99.0156,98.8511,98.8511,45507.0
2023-03-02 14:05:00,102.15,102.31,102.15,102.22,21378.0,98.8511,99.0059,98.8511,98.9188,21378.0
2023-03-02 14:10:00,102.22,102.27,102.1,102.11,22133.0,98.9188,98.9672,98.8027,98.8123,22133.0
2023-03-02 14:15:00,102.1,102.12,102.0,102.11,21798.0,98.8027,98.822,98.7059,98.8123,21798.0
2023-03-02 14:20:00,102.1,102.17,102.01,102.17,24364.0,98.8027,98.8704,98.7156,98.8704,24364.0
2023-03-02 14:25:00,102.17,102.22,102.12,102.21,34509.0,98.8704,98.9188,98.822,98.9091,34509.0
2023-03-02 14:30:00,102.22,102.35,102.21,102.33,23646.0,98.9188,99.0446,98.9091,99.0252,23646.0
2023-03-02 14:35:00,102.33,102.33,102.15,102.22,21950.0,99.0252,99.0252,98.8511,98.9188,21950.0
2023-03-02 14:40:00,102.22,102.25,102.19,102.2,25093.0,98.9188,98.9478,98.8898,98.8994,25093.0
2023-03-02 14:45:00,102.2,102.26,102.18,102.23,24720.0,98.8994,98.9575,98.8801,98.9285,24720.0
2023-03-02 14:50:00,102.23,102.32,102.23,102.27,29676.0,98.9285,99.0156,98.9285,98.9672,29676.0
2023-03-02 14:55:00,102.29,102.38,102.27,102.36,24441.0,98.9865,99.0736,98.9672,99.0543,24441.0
2023-03-02 15:00:00,102.35,102.4,102.24,102.24,25564.0,99.0446,99.093,98.9381,98.9381,25564.0
2023-03-02 15:05:00,102.23,102.36,102.23,102.36,31631.0,98.9285,99.0543,98.9285,99.0543,31631.0
2023-03-02 15:10:00,102.37,102.5,102.35,102.44,34724.0,99.064,99.1898,99.0446,99.1317,34724.0
2023-03-02 15:15:00,102.45,102.58,102.42,102.45,48182.0,99.1414,99.2672,99.1123,99.1414,48182.0
2023-03-02 15:20:00,102.46,102.61,102.42,102.56,55996.0,99.151,99.2962,99.1123,99.2478,55996.0
2023-03-02 15:25:00,102.54,102.57,102.44,102.45,27864.0,99.2285,99.2575,99.1317,99.1414,27864.0
2023-03-02 15:30:00,102.44,102.55,102.4,102.55,57802.0,99.1317,99.2381,99.093,99.2381,57802.0
2023-03-02 15:35:00,102.54,102.54,102.42,102.5,60097.0,99.2285,99.2285,99.1123,99.1898,60097.0
2023-03-02 15:40:00,102.5,102.66,102.48,102.64,40267.0,99.1898,99.3446,99.1704,99.3252,40267.0
2023-03-02 15:45:00,102.63,102.7,102.49,102.7,69916.0,99.3156,99.3833,99.1801,99.3833,69916.0
2023-03-02 15:50:00,102.69,102.76,102.48,102.57,77283.0,99.3736,99.4414,99.1704,99.2575,77283.0
2023-03-02 15:55:00,102.58,102.74,102.55,102.71,196079.0,99.2672,99.422,99.2381,99.393,196079.0
2023-03-03 09:30:00,102.87,102.87,102.33,102.64,44741.0,99.5478,99.5478,99.0252,99.3252,44741.0
2023-03-03 09:35:00,102.59,102.75,102.33,102.47,19484.0,99.2768,99.4317,99.0252,99.1607,19484.0
2023-03-03 09:40:00,102.44,102.47,102.03,102.14,29669.0,99.1317,99.1607,98.7349,98.8414,29669.0
2023-03-03 09:45:00,102.11,102.41,101.93,102.35,40660.0,98.8123,99.1027,98.6382,99.0446,40660.0
2023-03-03 09:50:00,102.36,102.65,102.34,102.62,12160.0,99.0543,99.3349,99.0349,99.3059,12160.0
2023-03-03 09:55:00,102.63,102.8,102.55,102.7,12500.0,99.3156,99.4801,99.2381,99.3833,12500.0
2023-03-03 10:00:00,102.69,102.78,102.41,102.43,34840.0,99.3736,99.4607,99.1027,99.122,34840.0
2023-03-03 10:05:00,102.42,102.47,102.22,102.39,30000.0,99.1123,99.1607,98.9188,99.0833,30000.0
2023-03-03 10:10:00,102.4,102.48,102.21,102.45,10104.0,99.093,99.1704,98.9091,99.1414,10104.0
2023-03-03 10:15:00,102.47,102.51,102.28,102.37,22421.0,99.1607,99.1994,98.9769,99.064,22421.0
2023-03-03 10:20:00,102.39,102.54,102.3,102.5,7107.0,99.0833,99.2285,98.9962,99.1898,7107.0
2023-03-03 10:25:00,102.5,102.59,102.47,102.55,14909.0,99.1898,99.2768,99.1607,99.2381,14909.0
2023-03-03 10:30:00,102.53,102.54,102.39,102.47,18784.0,99.2188,99.2285,99.0833,99.1607,18784.0
2023-03-03 10:35:00,102.42,102.42,102.18,102.19,24565.0,99.1123,99.1123,98.8801,98.8898,24565.0
2023-03-03 10:40:00,102.12,102.24,102.01,102.05,21751.0,98.822,98.9381,98.7156,98.7543,21751.0
2023-03-03 10:45:00,102.05,102.32,102.02,102.26,15773.0,98.7543,99.0156,98.7253,98.9575,15773.0
2023-03-03 10:50:00,102.24,102.3,102.16,102.25,17427.0,98.9381,98.9962,98.8607,98.9478,17427.0
2023-03-03 10:55:00,102.24,102.26,102.09,102.14,6743.0,98.9381,98.9575,98.793,98.8414,6743.0
2023-03-03 11:00:00,102.14,102.25,102.09,102.09,13087.0,98.8414,98.9478,98.793,98.793,13087.0
2023-03-03 11:05:00,102.09,102.25,102.09,102.23,19139.0,98.793,98.9478,98.793,98.9285,19139.0
2023-03-03 11:10:00,102.23,102.37,102.19,102.21,36613.0,98.9285,99.064,98.8898,98.9091,36613.0
2023-03-03 11:15:00,102.2,102.36,102.18,102.34,8329.0,98.8994,99.0543,98.8801,99.0349,8329.0
2023-03-03 11:20:00,102.35,102.46,102.3,102.46,18662.0,99.0446,99.151,98.9962,99.151,18662.0
2023-03-03 11:25:00,102.47,102.52,102.45,102.48,8408.0,99.1607,99.2091,99.1414,99.1704,8408.0
2023-03-03 11:30:00,102.47,102.51,102.31,102.36,19088.0,99.1607,99.1994,99.0059,99.0543,19088.0
2023-03-03 11:35:00,102.36,102.41,102.26,102.34,13381.0,99.0543,99.1027,98.9575,99.0349,13381.0
2023-03-03 11:40:00,102.35,102.36,102.32,102.33,4756.0,99.0446,99.0543,99.0156,99.0252,4756.0
2023-03-03 11:45:00,102.33,102.34,102.2,102.23,23457.0,99.0252,99.0349,98.8994,98.9285,23457.0
2023-03-03 11:50:00,102.22,102.31,102.2,102.26,9351.0,98.9188,99.0059,98.8994,98.9575,9351.0
2023-03-03 11:55:00,102.27,102.45,102.26,102.44,12200.0,98.9672,99.1414,98.9575,99.1317,12200.0
2023-03-03 12:00:00,102.44,102.53,102.43,102.49,8770.0,99.1317,99.2188,99.122,99.1801,8770.0
2023-03-03 12:05:00,102.5,102.59,102.49,102.59,7276.0,99.1898,99.2768,99.1801,99.2768,7276.0
2023-03-03 12:10:00,102.59,102.6,102.42,102.48,38123.0,99.2768,99.2865,99.1123,99.1704,38123.0
2023-03-03 12:15:00,102.47,102.51,102.4,102.49,9504.0,99.1607,99.1994,99.093,99.1801,9504.0
2023-03-03 12:20:00,102.5,102.5,102.42,102.47,5686.0,99.1898,99.1898,99.1123,99.1607,5686.0
2023-03-03 12:25:00,102.47,102.49,102.46,102.49,4375.0,99.1607,99.1801,99.151,99.1801,4375.0
2023-03-03 12:30:00,102.5,102.52,102.46,102.5,17911.0,99.1898,99.2091,99.151,99.1898,17911.0
2023-03-03 12:35:00,102.5,102.52,102.39,102.45,21788.0,99.1898,99.2091,99.0833,99.1414,21788.0
2023-03-03 12:40:00,102.42,102.47,102.4,102.42,10344.0,99.1123,99.1607,99.093,99.1123,10344.0
2023-03-03 12:45:00,102.42,102.44,102.33,102.36,10074.0,99.1123,99.1317,99.0252,99.0543,10074.0
2023-03-03 12:50:00,102.35,102.38,102.25,102.38,17381.0,99.0446,99.0736,98.9478,99.0736,17381.0
2023-03-03 12:55:00,102.38,102.48,102.38,102.47,6981.0,99.0736,99.1704,99.0736,99.1607,6981.0
2023-03-03 13:00:00,102.46,102.55,102.44,102.44,8638.0,99.151,99.2381,99.1317,99.1317,8638.0
2023-03-03 13:05:00,102.46,102.49,102.42,102.47,9810.0,99.151,99.1801,99.1123,99.1607,9810.0
2023-03-03 13:10:00,102.45,102.57,102.44,102.48,18412.0,99.1414,99.2575,99.1317,99.1704,18412.0
2023-03-03 13:15:00,102.5,102.51,102.4,102.41,34354.0,99.1898,99.1994,99.093,99.1027,34354.0
2023-03-03 13:20:00,102.41,102.45,102.37,102.45,7309.0,99.1027,99.1414,99.064,99.1414,7309.0
2023-03-03 13:25:00,102.45,102.51,102.36,102.4,64383.0,99.1414,99.1994,99.0543,99.093,64383.0
2023-03-03 13:30:00,102.4,102.41,102.25,102.26,13968.0,99.093,99.1027,98.9478,98.9575,13968.0
2023-03-03 13:35:00,102.26,102.36,102.22,102.33,15208.0,98.9575,99.0543,98.9188,99.0252,15208.0
2023-03-03 13:40:00,102.33,102.37,102.31,102.35,8011.0,99.0252,99.064,99.0059,99.0446,8011.0
2023-03-03 13:45:00,102.34,102.35,102.27,102.32,10048.0,99.0349,99.0446,98.9672,99.0156,10048.0
2023-03-03 13:50:00,102.32,102.32,102.25,102.3,7475.0,99.0156,99.0156,98.9478,98.9962,7475.0
2023-03-03 13:55:00,102.3,102.31,102.24,102.3,14102.0,98.9962,99.0059,98.9381,98.9962,14102.0
2023-03-03 14:00:00,102.3,102.33,102.23,102.33,7277.0,98.9962,99.0252,98.9285,99.0252,7277.0
2023-03-03 14:05:00,102.33,102.4,102.32,102.37,11639.0,99.0252,99.093,99.0156,99.064,11639.0
2023-03-03 14:10:00,102.37,102.49,102.31,102.48,12281.0,99.064,99.1801,99.0059,99.1704,12281.0
2023-03-03 14:15:00,102.48,102.54,102.38,102.38,65028.0,99.1704,99.2285,99.0736,99.0736,65028.0
2023-03-03 14:20:00,102.4,102.5,102.39,102.48,14625.0,99.093,99.1898,99.0833,99.1704,14625.0
2023-03-03 14:25:00,102.47,102.52,102.44,102.5,61762.0,99.1607,99.2091,99.1317,99.1898,61762.0
2023-03-03 14:30:00,102.49,102.52,102.42,102.46,34925.0,99.1801,99.2091,99.1123,99.151,34925.0
2023-03-03 14:35:00,102.46,102.52,102.43,102.46,21624.0,99.151,99.2091,99.122,99.151,21624.0
2023-03-03 14:40:00,102.45,102.48,102.39,102.42,12887.0,99.1414,99.1704,99.0833,99.1123,12887.0
2023-03-03 14:45:00,102.42,102.44,102.33,102.33,8747.0,99.1123,99.1317,99.0252,99.0252,8747.0
2023-03-03 14:50:00,102.36,102.42,102.33,102.34,8644.0,99.0543,99.1123,99.0252,99.0349,8644.0
2023-03-03 14:55:00,102.34,102.37,102.28,102.36,10407.0,99.0349,99.064,98.9769,99.0543,10407.0
2023-03-03 15:00:00,102.37,102.46,102.34,102.46,9037.0,99.064,99.151,99.0349,99.151,9037.0
2023-03-03 15:05:00,102.44,102.55,102.41,102.51,53148.0,99.1317,99.2381,99.1027,99.1994,53148.0
2023-03-03 15:10:00,102.54,102.58,102.41,102.41,85479.0,99.2285,99.2672,99.1027,99.1027,85479.0
2023-03-03 15:15:00,102.44,102.47,102.32,102.34,18922.0,99.1317,99.1607,99.0156,99.0349,18922.0
2023-03-03 15:20:00,102.34,102.4,102.34,102.39,17253.0,99.0349,99.093,99.0349,99.0833,17253.0
2023-03-03 15:25:00,102.4,102.48,102.39,102.4,22161.0,99.093,99.1704,99.0833,99.093,22161.0
2023-03-03 15:30:00,102.41,102.44,102.34,102.37,22351.0,99.1027,99.1317,99.0349,99.064,22351.0
2023-03-03 15:35:00,102.37,102.41,102.31,102.35,20131.0,99.064,99.1027,99.0059,99.0446,20131.0
2023-03-03 15:40:00,102.35,102.37,102.27,102.34,23569.0,99.0446,99.064,98.9672,99.0349,23569.0
2023-03-03 15:45:00,102.34,102.39,102.32,102.32,37572.0,99.0349,99.0833,99.0156,99.0156,37572.0
2023-03-03 15:50:00,102.31,102.32,102.18,102.24,65195.0,99.0059,99.0156,98.8801,98.9381,65195.0
2023-03-03 15:55:00,102.24,102.52,102.24,102.45,198583.0,98.9381,99.2091,98.9381,99.1414,198583.0
2023-03-06 09:30:00,102.9,103.62,102.55,103.41,50864.0,99.5768,100.2736,99.2381,100.0704,50864.0
2023-03-06 09:35:00,103.37,103.75,103.29,103.44,15958.0,100.0317,100.3994,99.9542,100.0994,15958.0
2023-03-06 09:40:00,103.48,103.67,103.27,103.31,26245.0,100.1381,100.322,99.9349,99.9736,26245.0
2023-03-06 09:45:00,103.37,103.65,103.3,103.65,18733.0,100.0317,100.3026,99.9639,100.3026,18733.0
2023-03-06 09:50:00,103.64,103.84,103.53,103.66,17921.0,100.2929,100.4865,100.1865,100.3123,17921.0
2023-03-06 09:55:00,103.67,104.17,103.67,104.17,21672.0,100.322,100.8058,100.322,100.8058,21672.0
2023-03-06 10:00:00,104.14,104.14,103.87,103.95,15939.0,100.7768,100.7768,100.5155,100.5929,15939.0
2023-03-06 10:05:00,103.99,104.16,103.94,104.09,22950.0,100.6316,100.7961,100.5832,100.7284,22950.0
2023-03-06 10:10:00,104.11,104.21,104.02,104.02,18042.0,100.7478,100.8445,100.6607,100.6607,18042.0
2023-03-06 10:15:00,104.04,104.29,104.04,104.12,18750.0,100.68,100.9219,100.68,100.7574,18750.0
2023-03-06 10:20:00,104.12,104.15,103.94,103.97,14389.0,100.7574,100.7865,100.5832,100.6123,14389.0
2023-03-06 10:25:00,103.95,104.14,103.94,104.1,16898.0,100.5929,100.7768,100.5832,100.7381,16898.0
2023-03-06 10:30:00,104.08,104.11,103.97,104.11,18097.0,100.7187,100.7478,100.6123,100.7478,18097.0
2023-03-06 10:35:00,104.14,104.17,103.97,104.08,12555.0,100.7768,100.8058,100.6123,100.7187,12555.0
2023-03-06 10:40:00,104.06,104.29,104.05,104.28,15917.0,100.6994,100.9219,100.6897,100.9123,15917.0
2023-03-06 10:45:00,104.3,104.37,104.16,104.18,10865.0,100.9316,100.9994,100.7961,100.8155,10865.0
2023-03-06 10:50:00,104.22,104.31,104.15,104.15,7575.0,100.8542,100.9413,100.7865,100.7865,7575.0
2023-03-06 10:55:00,104.16,104.22,103.87,103.95,12014.0,100.7961,100.8542,100.5155,100.5929,12014.0
2023-03-06 11:00:00,103.95,104.06,103.94,103.98,11842.0,100.5929,100.6994,100.5832,100.622,11842.0
2023-03-06 11:05:00,103.99,104.08,103.96,104.0,12181.0,100.6316,100.7187,100.6026,100.6413,12181.0
2023-03-06 11:10:00,103.99,104.13,103.97,104.1,30736.0,100.6316,100.7671,100.6123,100.7381,30736.0
2023-03-06 11:15:00,104.09,104.22,104.02,104.14,11955.0,100.7284,100.8542,100.6607,100.7768,11955.0
2023-03-06 11:20:00,104.12,104.12,103.82,103.9,12298.0,100.7574,100.7574,100.4671,100.5445,12298.0
2023-03-06 11:25:00,103.92,103.94,103.72,103.73,9922.0,100.5639,100.5832,100.3704,100.38,9922.0
2023-03-06 11:30:00,103.75,103.85,103.75,103.78,14600.0,100.3994,100.4962,100.3994,100.4284,14600.0
2023-03-06 11:35:00,103.79,103.81,103.61,103.69,15023.0,100.4381,100.4574,100.2639,100.3413,15023.0
2023-03-06 11:40:00,103.7,103.73,103.62,103.63,5962.0,100.351,100.38,100.2736,100.2833,5962.0
2023-03-06 11:45:00,103.61,103.63,103.56,103.63,5680.0,100.2639,100.2833,100.2155,100.2833,5680.0
2023-03-06 11:50:00,103.61,103.64,103.54,103.61,10004.0,100.2639,100.2929,100.1962,100.2639,10004.0
2023-03-06 11:55:00,103.6,103.69,103.57,103.67,8134.0,100.2542,100.3413,100.2252,100.322,8134.0
2023-03-06 12:00:00,103.68,103.74,103.64,103.73,7132.0,100.3316,100.3897,100.2929,100.38,7132.0
2023-03-06 12:05:00,103.73,103.83,103.72,103.78,11588.0,100.38,100.4768,100.3704,100.4284,11588.0
2023-03-06 12:10:00,103.8,103.81,103.68,103.7,5825.0,100.4478,100.4574,100.3316,100.351,5825.0
2023-03-06 12:15:00,103.72,103.79,103.68,103.79,8143.0,100.3704,100.4381,100.3316,100.4381,8143.0
2023-03-06 12:20:00,103.77,103.77,103.7,103.7,7055.0,100.4187,100.4187,100.351,100.351,7055.0
2023-03-06 12:25:00,103.69,103.69,103.56,103.56,7614.0,100.3413,100.3413,100.2155,100.2155,7614.0
2023-03-06 12:30:00,103.55,103.57,103.48,103.54,7043.0,100.2058,100.2252,100.1381,100.1962,7043.0
2023-03-06 12:35:00,103.53,103.59,103.5,103.52,35020.0,100.1865,100.2446,100.1575,100.1768,35020.0
2023-03-06 12:40:00,103.53,103.64,103.53,103.58,41810.0,100.1865,100.2929,100.1865,100.2349,41810.0
2023-03-06 12:45:00,103.57,103.6,103.48,103.57,4601.0,100.2252,100.2542,100.1381,100.2252,4601.0
2023-03-06 12:50:00,103.55,103.58,103.48,103.48,6250.0,100.2058,100.2349,100.1381,100.1381,6250.0
2023-03-06 12:55:00,103.47,103.6,103.46,103.56,5816.0,100.1284,100.2542,100.1187,100.2155,5816.0
2023-03-06 13:00:00,103.54,103.56,103.46,103.46,6546.0,100.1962,100.2155,100.1187,100.1187,6546.0
2023-03-06 13:05:00,103.45,103.55,103.41,103.44,6285.0,100.1091,100.2058,100.0704,100.0994,6285.0
2023-03-06 13:10:00,103.45,103.47,103.37,103.4,12025.0,100.1091,100.1284,100.0317,100.0607,12025.0
2023-03-06 13:15:00,103.4,103.49,103.4,103.48,3808.0,100.0607,100.1478,100.0607,100.1381,3808.0
2023-03-06 13:20:00,103.48,103.51,103.45,103.47,4313.0,100.1381,100.1671,100.1091,100.1284,4313.0
2023-03-06 13:25:00,103.44,103.52,103.41,103.48,4058.0,100.0994,100.1768,100.0704,100.1381,4058.0
2023-03-06 13:30:00,103.48,103.63,103.48,103.62,12058.0,100.1381,100.2833,100.1381,100.2736,12058.0
2023-03-06 13:35:00,103.63,103.7,103.6,103.64,14413.0,100.2833,100.351,100.2542,100.2929,14413.0
2023-03-06 13:40:00,103.65,103.65,103.55,103.58,29884.0,100.3026,100.3026,100.2058,100.2349,29884.0
2023-03-06 13:45:00,103.55,103.57,103.4,103.42,7913.0,100.2058,100.2252,100.0607,100.08,7913.0
2023-03-06 13:50:00,103.41,103.42,103.3,103.35,8426.0,100.0704,100.08,99.9639,100.0123,8426.0
2023-03-06 13:55:00,103.31,103.32,103.2,103.21,9218.0,99.9736,99.9833,99.8671,99.8768,9218.0
2023-03-06 14:00:00,103.19,103.27,103.18,103.26,5846.0,99.8575,99.9349,99.8478,99.9252,5846.0
2023-03-06 14:05:00,103.26,103.4,103.25,103.38,10454.0,99.9252,100.0607,99.9155,100.0413,10454.0
2023-03-06 14:10:00,103.38,103.42,103.25,103.3,29628.0,100.0413,100.08,99.9155,99.9639,29628.0
2023-03-06 14:15:00,103.29,103.29,103.18,103.19,13258.0,99.9542,99.9542,99.8478,99.8575,13258.0
2023-03-06 14:20:00,103.19,103.27,103.17,103.25,13702.0,99.8575,99.9349,99.8381,99.9155,13702.0
2023-03-06 14:25:00,103.24,103.26,103.18,103.26,13037.0,99.9059,99.9252,99.8478,99.9252,13037.0
2023-03-06 14:30:00,103.27,103.29,103.16,103.16,12765.0,99.9349,99.9542,99.8284,99.8284,12765.0
2023-03-06 14:35:00,103.16,103.16,103.09,103.16,13687.0,99.8284,99.8284,99.7607,99.8284,13687.0
2023-03-06 14:40:00,103.14,103.2,103.13,103.17,8268.0,99.8091,99.8671,99.7994,99.8381,8268.0
2023-03-06 14:45:00,103.15,103.15,103.05,103.06,20161.0,99.8188,99.8188,99.722,99.7317,20161.0
2023-03-06 14:50:00,103.06,103.1,102.99,103.05,10888.0,99.7317,99.7704,99.6639,99.722,10888.0
2023-03-06 14:55:00,103.05,103.08,103.04,103.08,9013.0,99.722,99.751,99.7123,99.751,9013.0
2023-03-06 15:00:00,103.08,103.08,102.95,102.99,18499.0,99.751,99.751,99.6252,99.6639,18499.0
2023-03-06 15:05:00,102.98,103.12,102.98,103.1,17433.0,99.6543,99.7897,99.6543,99.7704,17433.0
2023-03-06 15:10:00,103.11,103.16,103.01,103.03,16400.0,99.7801,99.8284,99.6833,99.7026,16400.0
2023-03-06 15:15:00,103.03,103.04,102.88,102.89,20480.0,99.7026,99.7123,99.5575,99.5672,20480.0
2023-03-06 15:20:00,102.88,102.98,102.87,102.89,24307.0,99.5575,99.6543,99.5478,99.5672,24307.0
2023-03-06 15:25:00,102.87,103.01,102.87,102.95,22072.0,99.5478,99.6833,99.5478,99.6252,22072.0
2023-03-06 15:30:00,102.96,103.08,102.96,103.05,26491.0,99.6349,99.751,99.6349,99.722,26491.0
2023-03-06 15:35:00,103.05,103.07,102.95,103.06,23329.0,99.722,99.7413,99.6252,99.7317,23329.0
2023-03-06 15:40:00,103.05,103.21,103.05,103.21,20277.0,99.722,99.8768,99.722,99.8768,20277.0
2023-03-06 15:45:00,103.21,103.27,103.15,103.21,30239.0,99.8768,99.9349,99.8188,99.8768,30239.0
2023-03-06 15:50:00,103.22,103.3,103.16,103.23,54072.0,99.8865,99.9639,99.8284,99.8962,54072.0
2023-03-06 15:55:00,103.23,103.33,103.14,103.26,132218.0,99.8962,99.9929,99.8091,99.9252,132218.0
2023-03-07 09:30:00,104.28,105.35,103.9,105.12,127367.0,100.9123,101.9477,100.5445,101.7251,127367.0
2023-03-07 09:35:00,105.12,105.63,105.07,105.56,78597.0,101.7251,102.2187,101.6768,102.1509,78597.0
2023-03-07 09:40:00,105.62,105.87,105.32,105.71,86572.0,102.209,102.4509,101.9187,102.2961,86572.0
2023-03-07 09:45:00,105.75,106.12,105.45,105.66,94143.0,102.3348,102.6928,102.0445,102.2477,94143.0
2023-03-07 09:50:00,105.63,105.9,105.47,105.88,57290.0,102.2187,102.4799,102.0638,102.4606,57290.0
2023-03-07 09:55:00,105.94,106.01,105.7,105.93,39279.0,102.5187,102.5864,102.2864,102.509,39279.0
2023-03-07 10:00:00,105.93,105.93,105.3,105.36,119409.0,102.509,102.509,101.8993,101.9574,119409.0
2023-03-07 10:05:00,105.29,105.4,104.95,105.05,61127.0,101.8896,101.9961,101.5606,101.6574,61127.0
2023-03-07 10:10:00,105.07,105.07,104.79,105.02,50839.0,101.6768,101.6768,101.4058,101.6284,50839.0
2023-03-07 10:15:00,105.01,105.11,104.95,105.07,33023.0,101.6187,101.7155,101.5606,101.6768,33023.0
2023-03-07 10:20:00,105.09,105.14,104.8,105.0,34329.0,101.6961,101.7445,101.4155,101.609,34329.0
2023-03-07 10:25:00,105.02,105.04,104.73,104.89,24610.0,101.6284,101.6477,101.3477,101.5026,24610.0
2023-03-07 10:30:00,104.89,105.07,104.83,104.95,36066.0,101.5026,101.6768,101.4445,101.5606,36066.0
2023-03-07 10:35:00,104.93,105.04,104.56,104.63,40180.0,101.5413,101.6477,101.1832,101.251,40180.0
2023-03-07 10:40:00,104.62,104.74,104.32,104.45,31830.0,101.2413,101.3574,100.951,101.0768,31830.0
2023-03-07 10:45:00,104.43,104.57,104.35,104.47,29232.0,101.0574,101.1929,100.98,101.0961,29232.0
2023-03-07 10:50:00,104.47,104.47,104.07,104.25,28995.0,101.0961,101.0961,100.709,100.8832,28995.0
2023-03-07 10:55:00,104.28,104.28,103.96,104.06,33516.0,100.9123,100.9123,100.6026,100.6994,33516.0
2023-03-07 11:00:00,104.03,104.22,103.95,104.17,33538.0,100.6703,100.8542,100.5929,100.8058,33538.0
2023-03-07 11:05:00,104.16,104.32,104.11,104.16,36896.0,100.7961,100.951,100.7478,100.7961,36896.0
2023-03-07 11:10:00,104.18,104.23,104.04,104.12,30990.0,100.8155,100.8639,100.68,100.7574,30990.0
2023-03-07 11:15:00,104.1,104.32,104.04,104.31,29733.0,100.7381,100.951,100.68,100.9413,29733.0
2023-03-07 11:20:00,104.33,104.34,104.23,104.31,38037.0,100.9607,100.9703,100.8639,100.9413,38037.0
2023-03-07 11:25:00,104.3,104.44,104.18,104.35,34984.0,100.9316,101.0671,100.8155,100.98,34984.0
2023-03-07 11:30:00,104.34,104.58,104.34,104.54,36739.0,100.9703,101.2026,100.9703,101.1639,36739.0
2023-03-07 11:35:00,104.55,104.63,104.45,104.63,23787.0,101.1735,101.251,101.0768,101.251,23787.0
2023-03-07 11:40:00,104.61,104.64,104.42,104.64,23839.0,101.2316,101.2606,101.0477,101.2606,23839.0
2023-03-07 11:45:00,104.64,104.86,104.58,104.86,29370.0,101.2606,101.4735,101.2026,101.4735,29370.0
2023-03-07 11:50:00,104.84,104.88,104.71,104.76,38020.0,101.4542,101.4929,101.3284,101.3768,38020.0
2023-03-07 11:55:00,104.76,104.76,104.5,104.63,29644.0,101.3768,101.3768,101.1252,101.251,29644.0
2023-03-07 12:00:00,104.62,104.74,104.6,104.65,12807.0,101.2413,101.3574,101.2219,101.2703,12807.0
2023-03-07 12:05:00,104.64,104.77,104.56,104.75,15730.0,101.2606,101.3864,101.1832,101.3671,15730.0
2023-03-07 12:10:00,104.76,104.78,104.53,104.69,78702.0,101.3768,101.3961,101.1542,101.309,78702.0
2023-03-07 12:15:00,104.69,104.88,104.68,104.83,13515.0,101.309,101.4929,101.2993,101.4445,13515.0
2023-03-07 12:20:00,104.83,105.07,104.81,104.97,139715.0,101.4445,101.6768,101.4252,101.58,139715.0
2023-03-07 12:25:00,104.97,105.11,104.96,105.02,71331.0,101.58,101.7155,101.5703,101.6284,71331.0
2023-03-07 12:30:00,105.03,105.15,104.9,105.15,20435.0,101.638,101.7542,101.5122,101.7542,20435.0
2023-03-07 12:35:00,105.13,105.2,105.06,105.15,67961.0,101.7348,101.8026,101.6671,101.7542,67961.0
2023-03-07 12:40:00,105.16,105.18,104.71,104.71,71982.0,101.7638,101.7832,101.3284,101.3284,71982.0
2023-03-07 12:45:00,104.61,104.61,104.25,104.37,21032.0,101.2316,101.2316,100.8832,100.9994,21032.0
2023-03-07 12:50:00,104.36,104.43,104.2,104.32,23614.0,100.9897,101.0574,100.8349,100.951,23614.0
2023-03-07 12:55:00,104.31,104.41,104.1,104.14,19447.0,100.9413,101.0381,100.7381,100.7768,19447.0
2023-03-07 13:00:00,104.14,104.15,103.85,103.85,12671.0,100.7768,100.7865,100.4962,100.4962,12671.0
2023-03-07 13:05:00,103.86,103.9,103.75,103.82,11422.0,100.5058,100.5445,100.3994,100.4671,11422.0
2023-03-07 13:10:00,103.82,103.84,103.65,103.7,16646.0,100.4671,100.4865,100.3026,100.351,16646.0
2023-03-07 13:15:00,103.73,103.78,103.67,103.69,14188.0,100.38,100.4284,100.322,100.3413,14188.0
2023-03-07 13:20:00,103.69,103.76,103.48,103.49,10105.0,100.3413,100.4091,100.1381,100.1478,10105.0
2023-03-07 13:25:00,103.49,103.54,103.36,103.38,11618.0,100.1478,100.1962,100.022,100.0413,11618.0
2023-03-07 13:30:00,103.37,103.38,103.08,103.11,16933.0,100.0317,100.0413,99.751,99.7801,16933.0
2023-03-07 13:35:00,103.09,103.14,102.99,103.13,25708.0,99.7607,99.8091,99.6639,99.7994,25708.0
2023-03-07 13:40:00,103.11,103.14,103.0,103.0,17554.0,99.7801,99.8091,99.6736,99.6736,17554.0
2023-03-07 13:45:00,103.02,103.1,102.99,103.1,12710.0,99.693,99.7704,99.6639,99.7704,12710.0
2023-03-07 13:50:00,103.09,103.1,102.99,103.05,15761.0,99.7607,99.7704,99.6639,99.722,15761.0
2023-03-07 13:55:00,103.05,103.16,103.0,103.15,20778.0,99.722,99.8284,99.6736,99.8188,20778.0
2023-03-07 14:00:00,103.14,103.27,103.1,103.16,14810.0,99.8091,99.9349,99.7704,99.8284,14810.0
2023-03-07 14:05:00,103.17,103.22,103.09,103.16,11849.0,99.8381,99.8865,99.7607,99.8284,11849.0
2023-03-07 14:10:00,103.14,103.19,103.11,103.13,11662.0,99.8091,99.8575,99.7801,99.7994,11662.0
2023-03-07 14:15:00,103.13,103.18,103.06,103.15,11645.0,99.7994,99.8478,99.7317,99.8188,11645.0
2023-03-07 14:20:00,103.16,103.17,102.98,103.03,26139.0,99.8284,99.8381,99.6543,99.7026,26139.0
2023-03-07 14:25:00,103.04,103.08,102.92,102.98,14813.0,99.7123,99.751,99.5962,99.6543,14813.0
2023-03-07 14:30:00,102.97,103.07,102.86,102.92,14669.0,99.6446,99.7413,99.5381,99.5962,14669.0
2023-03-07 14:35:00,102.93,103.04,102.87,102.96,18781.0,99.6059,99.7123,99.5478,99.6349,18781.0
2023-03-07 14:40:00,102.95,103.03,102.88,102.92,16572.0,99.6252,99.7026,99.5575,99.5962,16572.0
2023-03-07 14:45:00,102.92,102.98,102.76,102.92,22492.0,99.5962,99.6543,99.4414,99.5962,22492.0
2023-03-07 14:50:00,102.92,102.97,102.85,102.86,21737.0,99.5962,99.6446,99.5284,99.5381,21737.0
2023-03-07 14:55:00,102.85,102.89,102.75,102.88,16014.0,99.5284,99.5672,99.4317,99.5575,16014.0
2023-03-07 15:00:00,102.9,102.99,102.83,102.95,19008.0,99.5768,99.6639,99.5091,99.6252,19008.0
2023-03-07 15:05:00,102.96,103.08,102.96,103.06,16373.0,99.6349,99.751,99.6349,99.7317,16373.0
2023-03-07 15:10:00,103.05,103.06,102.91,102.94,18014.0,99.722,99.7317,99.5865,99.6155,18014.0
2023-03-07 15:15:00,102.94,103.05,102.93,102.99,21200.0,99.6155,99.722,99.6059,99.6639,21200.0
2023-03-07 15:20:00,102.98,103.19,102.93,103.11,39665.0,99.6543,99.8575,99.6059,99.7801,39665.0
2023-03-07 15:25:00,103.09,103.1,102.96,103.09,38783.0,99.7607,99.7704,99.6349,99.7607,38783.0
2023-03-07 15:30:00,103.09,103.31,103.07,103.28,33769.0,99.7607,99.9736,99.7413,99.9446,33769.0
2023-03-07 15:35:00,103.26,103.36,103.2,103.31,25130.0,99.9252,100.022,99.8671,99.9736,25130.0
2023-03-07 15:40:00,103.31,103.34,103.12,103.12,30817.0,99.9736,100.0026,99.7897,99.7897,30817.0
2023-03-07 15:45:00,103.12,103.12,102.99,103.03,49836.0,99.7897,99.7897,99.6639,99.7026,49836.0
2023-03-07 15:50:00,103.04,103.06,102.98,103.0,107143.0,99.7123,99.7317,99.6543,99.6736,107143.0
2023-03-07 15:55:00,103.01,103.06,102.91,102.97,312019.0,99.6833,99.7317,99.5865,99.6446,312019.0
2023-03-08 09:30:00,103.0,103.63,103.0,103.33,58690.0,99.6736,100.2833,99.6736,99.9929,58690.0
2023-03-08 09:35:00,103.38,103.46,103.02,103.14,32423.0,100.0413,100.1187,99.693,99.8091,32423.0
2023-03-08 09:40:00,103.18,103.26,103.03,103.08,15313.0,99.8478,99.9252,99.7026,99.751,15313.0
2023-03-08 09:45:00,102.97,103.13,102.96,103.0,9777.0,99.6446,99.7994,99.6349,99.6736,9777.0
2023-03-08 09:50:00,103.03,103.16,102.99,103.04,14553.0,99.7026,99.8284,99.6639,99.7123,14553.0
2023-03-08 09:55:00,103.07,103.27,103.07,103.12,11232.0,99.7413,99.9349,99.7413,99.7897,11232.0
2023-03-08 10:00:00,103.13,103.35,102.83,103.21,20289.0,99.7994,100.0123,99.5091,99.8768,20289.0
2023-03-08 10:05:00,103.15,103.33,103.15,103.32,16057.0,99.8188,99.9929,99.8188,99.9833,16057.0
2023-03-08 10:10:00,103.31,103.37,103.13,103.17,12835.0,99.9736,100.0317,99.7994,99.8381,12835.0
2023-03-08 10:15:00,103.15,103.15,103.0,103.01,19677.0,99.8188,99.8188,99.6736,99.6833,19677.0
2023-03-08 10:20:00,103.02,103.14,102.94,103.14,43549.0,99.693,99.8091,99.6155,99.8091,43549.0
2023-03-08 10:25:00,103.13,103.17,103.05,103.12,10127.0,99.7994,99.8381,99.722,99.7897,10127.0
2023-03-08 10:30:00,103.11,103.19,103.0,103.08,16894.0,99.7801,99.8575,99.6736,99.751,16894.0
2023-03-08 10:35:00,103.1,103.11,102.86,102.89,13392.0,99.7704,99.7801,99.5381,99.5672,13392.0
2023-03-08 10:40:00,102.9,102.92,102.63,102.7,15289.0,99.5768,99.5962,99.3156,99.3833,15289.0
2023-03-08 10:45:00,102.71,102.9,102.69,102.7,11315.0,99.393,99.5768,99.3736,99.3833,11315.0
2023-03-08 10:50:00,102.67,102.77,102.61,102.63,17306.0,99.3543,99.451,99.2962,99.3156,17306.0
2023-03-08 10:55:00,102.62,102.76,102.61,102.65,9821.0,99.3059,99.4414,99.2962,99.3349,9821.0
2023-03-08 11:00:00,102.69,102.8,102.64,102.8,7576.0,99.3736,99.4801,99.3252,99.4801,7576.0
2023-03-08 11:05:00,102.82,103.03,102.82,103.03,8073.0,99.4994,99.7026,99.4994,99.7026,8073.0
2023-03-08 11:10:00,103.03,103.04,102.88,102.97,12556.0,99.7026,99.7123,99.5575,99.6446,12556.0
2023-03-08 11:15:00,102.98,103.02,102.92,102.97,20361.0,99.6543,99.693,99.5962,99.6446,20361.0
2023-03-08 11:20:00,103.0,103.08,102.98,103.03,10127.0,99.6736,99.751,99.6543,99.7026,10127.0
2023-03-08 11:25:00,103.02,103.04,102.95,102.98,7127.0,99.693,99.7123,99.6252,99.6543,7127.0
2023-03-08 11:30:00,102.99,102.99,102.86,102.86,5505.0,99.6639,99.6639,99.5381,99.5381,5505.0
2023-03-08 11:35:00,102.85,102.94,102.81,102.93,4792.0,99.5284,99.6155,99.4897,99.6059,4792.0
2023-03-08 11:40:00,102.94,102.99,102.92,102.96,5443.0,99.6155,99.6639,99.5962,99.6349,5443.0
2023-03-08 11:45:00,102.98,103.16,102.92,103.14,58356.0,99.6543,99.8284,99.5962,99.8091,58356.0
2023-03-08 11:50:00,103.15,103.26,103.13,103.2,73410.0,99.8188,99.9252,99.7994,99.8671,73410.0
2023-03-08 11:55:00,103.22,103.28,103.17,103.17,14466.0,99.8865,99.9446,99.8381,99.8381,14466.0
2023-03-08 12:00:00,103.19,103.19,103.0,103.01,3850.0,99.8575,99.8575,99.6736,99.6833,3850.0
2023-03-08 12:05:00,103.01,103.04,102.91,102.91,6826.0,99.6833,99.7123,99.5865,99.5865,6826.0
2023-03-08 12:10:00,102.88,102.91,102.78,102.79,5431.0,99.5575,99.5865,99.4607,99.4704,5431.0
2023-03-08 12:15:00,102.78,102.82,102.72,102.77,4532.0,99.4607,99.4994,99.4026,99.451,4532.0
2023-03-08 12:20:00,102.77,102.78,102.75,102.75,4510.0,99.451,99.4607,99.4317,99.4317,4510.0
2023-03-08 12:25:00,102.73,102.8,102.67,102.79,11873.0,99.4123,99.4801,99.3543,99.4704,11873.0
2023-03-08 12:30:00,102.77,102.77,102.52,102.55,3652.0,99.451,99.451,99.2091,99.2381,3652.0
2023-03-08 12:35:00,102.57,102.71,102.56,102.69,6363.0,99.2575,99.393,99.2478,99.3736,6363.0
2023-03-08 12:40:00,102.72,102.76,102.66,102.66,2600.0,99.4026,99.4414,99.3446,99.3446,2600.0
2023-03-08 12:45:00,102.66,102.7,102.61,102.67,4277.0,99.3446,99.3833,99.2962,99.3543,4277.0
2023-03-08 12:50:00,102.67,102.67,102.56,102.63,4642.0,99.3543,99.3543,99.2478,99.3156,4642.0
2023-03-08 12:55:00,102.58,102.58,102.45,102.51,7116.0,99.2672,99.2672,99.1414,99.1994,7116.0
2023-03-08 13:00:00,102.51,102.57,102.41,102.43,27203.0,99.1994,99.2575,99.1027,99.122,27203.0
2023-03-08 13:05:00,102.43,102.66,102.42,102.54,39440.0,99.122,99.3446,99.1123,99.2285,39440.0
2023-03-08 13:10:00,102.54,102.58,102.49,102.5,8327.0,99.2285,99.2672,99.1801,99.1898,8327.0
2023-03-08 13:15:00,102.49,102.53,102.46,102.49,9680.0,99.1801,99.2188,99.151,99.1801,9680.0
2023-03-08 13:20:00,102.48,102.58,102.44,102.55,5263.0,99.1704,99.2672,99.1317,99.2381,5263.0
2023-03-08 13:25:00,102.53,102.68,102.52,102.58,58000.0,99.2188,99.3639,99.2091,99.2672,58000.0
2023-03-08 13:30:00,102.54,102.6,102.46,102.54,55621.0,99.2285,99.2865,99.151,99.2285,55621.0
2023-03-08 13:35:00,102.53,102.56,102.48,102.51,6511.0,99.2188,99.2478,99.1704,99.1994,6511.0
2023-03-08 13:40:00,102.5,102.56,102.5,102.54,4639.0,99.1898,99.2478,99.1898,99.2285,4639.0
2023-03-08 13:45:00,102.53,102.54,102.26,102.27,9022.0,99.2188,99.2285,98.9575,98.9672,9022.0
2023-03-08 13:50:00,102.27,102.27,102.17,102.23,17601.0,98.9672,98.9672,98.8704,98.9285,17601.0
2023-03-08 13:55:00,102.21,102.36,102.21,102.36,15736.0,98.9091,99.0543,98.9091,99.0543,15736.0
2023-03-08 14:00:00,102.37,102.43,102.33,102.36,7353.0,99.064,99.122,99.0252,99.0543,7353.0
2023-03-08 14:05:00,102.37,102.41,102.31,102.41,8681.0,99.064,99.1027,99.0059,99.1027,8681.0
2023-03-08 14:10:00,102.42,102.46,102.34,102.34,4492.0,99.1123,99.151,99.0349,99.0349,4492.0
2023-03-08 14:15:00,102.33,102.39,102.31,102.36,11933.0,99.0252,99.0833,99.0059,99.0543,11933.0
2023-03-08 14:20:00,102.38,102.49,102.37,102.42,10146.0,99.0736,99.1801,99.064,99.1123,10146.0
2023-03-08 14:25:00,102.4,102.41,102.34,102.39,5552.0,99.093,99.1027,99.0349,99.0833,5552.0
2023-03-08 14:30:00,102.38,102.46,102.35,102.35,9625.0,99.0736,99.151,99.0446,99.0446,9625.0
2023-03-08 14:35:00,102.34,102.37,102.31,102.36,10946.0,99.0349,99.064,99.0059,99.0543,10946.0
2023-03-08 14:40:00,102.33,102.39,102.31,102.34,9537.0,99.0252,99.0833,99.0059,99.0349,9537.0
2023-03-08 14:45:00,102.33,102.36,102.29,102.29,14287.0,99.0252,99.0543,98.9865,98.9865,14287.0
2023-03-08 14:50:00,102.27,102.29,102.18,102.29,6062.0,98.9672,98.9865,98.8801,98.9865,6062.0
2023-03-08 14:55:00,102.29,102.3,102.26,102.29,6997.0,98.9865,98.9962,98.9575,98.9865,6997.0
2023-03-08 15:00:00,102.3,102.39,102.29,102.35,7906.0,98.9962,99.0833,98.9865,99.0446,7906.0
2023-03-08 15:05:00,102.32,102.35,102.26,102.33,7905.0,99.0156,99.0446,98.9575,99.0252,7905.0
2023-03-08 15:10:00,102.32,102.32,102.25,102.31,6922.0,99.0156,99.0156,98.9478,99.0059,6922.0
2023-03-08 15:15:00,102.31,102.31,102.25,102.27,6567.0,99.0059,99.0059,98.9478,98.9672,6567.0
2023-03-08 15:20:00,102.26,102.41,102.26,102.33,9118.0,98.9575,99.1027,98.9575,99.0252,9118.0
2023-03-08 15:25:00,102.34,102.4,102.29,102.4,18518.0,99.0349,99.093,98.9865,99.093,18518.0
2023-03-08 15:30:00,102.4,102.53,102.39,102.5,20675.0,99.093,99.2188,99.0833,99.1898,20675.0
2023-03-08 15:35:00,102.49,102.59,102.47,102.53,17433.0,99.1801,99.2768,99.1607,99.2188,17433.0
2023-03-08 15:40:00,102.54,102.68,102.53,102.68,21456.0,99.2285,99.3639,99.2188,99.3639,21456.0
2023-03-08 15:45:00,102.67,102.8,102.65,102.73,77285.0,99.3543,99.4801,99.3349,99.4123,77285.0
2023-03-08 15:50:00,102.79,102.8,102.55,102.57,61117.0,99.4704,99.4801,99.2381,99.2575,61117.0
2023-03-08 15:55:00,102.57,102.67,102.57,102.62,174556.0,99.2575,99.3543,99.2575,99.3059,174556.0
2023-03-09 09:30:00,102.7,102.83,102.05,102.24,39452.0,99.3833,99.5091,98.7543,98.9381,39452.0
2023-03-09 09:35:00,102.39,102.58,102.13,102.3,34503.0,99.0833,99.2672,98.8317,98.9962,34503.0
2023-03-09 09:40:00,102.33,102.49,102.06,102.06,18852.0,99.0252,99.1801,98.764,98.764,18852.0
2023-03-09 09:45:00,102.12,102.3,102.06,102.06,20507.0,98.822,98.9962,98.764,98.764,20507.0
2023-03-09 09:50:00,102.08,102.48,102.07,102.4,26303.0,98.7833,99.1704,98.7736,99.093,26303.0
2023-03-09 09:55:00,102.42,102.57,102.32,102.41,147313.0,99.1123,99.2575,99.0156,99.1027,147313.0
2023-03-09 10:00:00,102.42,102.59,102.35,102.58,16702.0,99.1123,99.2768,99.0446,99.2672,16702.0
2023-03-09 10:05:00,102.59,102.6,102.24,102.32,10595.0,99.2768,99.2865,98.9381,99.0156,10595.0
2023-03-09 10:10:00,102.34,102.41,102.14,102.16,8410.0,99.0349,99.1027,98.8414,98.8607,8410.0
2023-03-09 10:15:00,102.14,102.22,102.06,102.06,11501.0,98.8414,98.9188,98.764,98.764,11501.0
2023-03-09 10:20:00,102.05,102.26,102.05,102.15,7670.0,98.7543,98.9575,98.7543,98.8511,7670.0
2023-03-09 10:25:00,102.16,102.17,102.0,102.08,9280.0,98.8607,98.8704,98.7059,98.7833,9280.0
2023-03-09 10:30:00,102.09,102.44,102.09,102.43,36901.0,98.793,99.1317,98.793,99.122,36901.0
2023-03-09 10:35:00,102.41,102.41,102.26,102.35,19206.0,99.1027,99.1027,98.9575,99.0446,19206.0
2023-03-09 10:40:00,102.35,102.46,102.35,102.39,9562.0,99.0446,99.151,99.0446,99.0833,9562.0
2023-03-09 10:45:00,102.43,102.43,102.18,102.18,16652.0,99.122,99.122,98.8801,98.8801,16652.0
2023-03-09 10:50:00,102.17,102.43,102.15,102.43,19712.0,98.8704,99.122,98.8511,99.122,19712.0
2023-03-09 10:55:00,102.38,102.38,102.2,102.3,45893.0,99.0736,99.0736,98.8994,98.9962,45893.0
2023-03-09 11:00:00,102.29,102.31,102.11,102.15,13438.0,98.9865,99.0059,98.8123,98.8511,13438.0
2023-03-09 11:05:00,102.11,102.11,102.04,102.09,7739.0,98.8123,98.8123,98.7446,98.793,7739.0
2023-03-09 11:10:00,102.07,102.08,101.98,102.03,7108.0,98.7736,98.7833,98.6865,98.7349,7108.0
2023-03-09 11:15:00,102.04,102.14,102.03,102.08,7896.0,98.7446,98.8414,98.7349,98.7833,7896.0
2023-03-09 11:20:00,102.08,102.1,102.02,102.03,12021.0,98.7833,98.8027,98.7253,98.7349,12021.0
2023-03-09 11:25:00,102.05,102.05,101.8,101.85,11151.0,98.7543,98.7543,98.5124,98.5607,11151.0
2023-03-09 11:30:00,101.87,101.9,101.67,101.68,8263.0,98.5801,98.6091,98.3866,98.3962,8263.0
2023-03-09 11:35:00,101.69,101.74,101.58,101.59,7451.0,98.4059,98.4543,98.2995,98.3091,7451.0
2023-03-09 11:40:00,101.54,101.63,101.5,101.62,6733.0,98.2608,98.3478,98.222,98.3382,6733.0
2023-03-09 11:45:00,101.63,101.67,101.56,101.59,8757.0,98.3478,98.3866,98.2801,98.3091,8757.0
2023-03-09 11:50:00,101.6,101.76,101.59,101.65,9941.0,98.3188,98.4737,98.3091,98.3672,9941.0
2023-03-09 11:55:00,101.65,101.65,101.57,101.61,7105.0,98.3672,98.3672,98.2898,98.3285,7105.0
2023-03-09 12:00:00,101.61,101.66,101.46,101.54,7269.0,98.3285,98.3769,98.1833,98.2608,7269.0
2023-03-09 12:05:00,101.5,101.57,101.44,101.57,6241.0,98.222,98.2898,98.164,98.2898,6241.0
2023-03-09 12:10:00,101.59,101.65,101.57,101.62,6310.0,98.3091,98.3672,98.2898,98.3382,6310.0
2023-03-09 12:15:00,101.64,101.68,101.57,101.63,5040.0,98.3575,98.3962,98.2898,98.3478,5040.0
2023-03-09 12:20:00,101.63,101.78,101.62,101.76,6283.0,98.3478,98.493,98.3382,98.4737,6283.0
2023-03-09 12:25:00,101.76,101.84,101.76,101.84,12008.0,98.4737,98.5511,98.4737,98.5511,12008.0
2023-03-09 12:30:00,101.85,101.92,101.79,101.83,7387.0,98.5607,98.6285,98.5027,98.5414,7387.0
2023-03-09 12:35:00,101.82,101.82,101.71,101.73,5567.0,98.5317,98.5317,98.4253,98.4446,5567.0
2023-03-09 12:40:00,101.71,101.82,101.71,101.71,5065.0,98.4253,98.5317,98.4253,98.4253,5065.0
2023-03-09 12:45:00,101.67,101.67,101.59,101.6,6948.0,98.3866,98.3866,98.3091,98.3188,6948.0
2023-03-09 12:50:00,101.61,101.74,101.53,101.6,9578.0,98.3285,98.4543,98.2511,98.3188,9578.0
2023-03-09 12:55:00,101.58,101.64,101.54,101.55,6529.0,98.2995,98.3575,98.2608,98.2704,6529.0
2023-03-09 13:00:00,101.54,101.69,101.53,101.54,13766.0,98.2608,98.4059,98.2511,98.2608,13766.0
2023-03-09 13:05:00,101.52,101.58,101.45,101.47,9232.0,98.2414,98.2995,98.1737,98.193,9232.0
2023-03-09 13:10:00,101.48,101.48,101.36,101.39,6977.0,98.2027,98.2027,98.0866,98.1156,6977.0
2023-03-09 13:15:00,101.39,101.39,101.25,101.25,5159.0,98.1156,98.1156,97.9801,97.9801,5159.0
2023-03-09 13:20:00,101.28,101.29,101.19,101.2,12623.0,98.0092,98.0188,97.9221,97.9317,12623.0
2023-03-09 13:25:00,101.18,101.19,100.98,101.02,8782.0,97.9124,97.9221,97.7188,97.7575,8782.0
2023-03-09 13:30:00,100.98,101.12,100.98,101.08,43831.0,97.7188,97.8543,97.7188,97.8156,43831.0
2023-03-09 13:35:00,101.05,101.08,100.92,101.02,7794.0,97.7866,97.8156,97.6608,97.7575,7794.0
2023-03-09 13:40:00,101.02,101.12,100.96,101.07,11299.0,97.7575,97.8543,97.6995,97.8059,11299.0
2023-03-09 13:45:00,101.05,101.13,100.86,100.95,34916.0,97.7866,97.864,97.6027,97.6898,34916.0
2023-03-09 13:50:00,100.93,100.98,100.88,100.92,29413.0,97.6705,97.7188,97.6221,97.6608,29413.0
2023-03-09 13:55:00,100.92,100.98,100.9,100.97,19718.0,97.6608,97.7188,97.6414,97.7092,19718.0
2023-03-09 14:00:00,101.0,101.01,100.9,100.93,8563.0,97.7382,97.7479,97.6414,97.6705,8563.0
2023-03-09 14:05:00,100.93,100.94,100.73,100.76,18652.0,97.6705,97.6801,97.4769,97.5059,18652.0
2023-03-09 14:10:00,100.75,100.87,100.69,100.84,42398.0,97.4963,97.6124,97.4382,97.5834,42398.0
2023-03-09 14:15:00,100.82,100.91,100.8,100.91,15560.0,97.564,97.6511,97.5447,97.6511,15560.0
2023-03-09 14:20:00,100.9,100.94,100.81,100.94,26448.0,97.6414,97.6801,97.5543,97.6801,26448.0
2023-03-09 14:25:00,100.98,101.03,100.85,100.85,20687.0,97.7188,97.7672,97.593,97.593,20687.0
2023-03-09 14:30:00,100.86,100.86,100.64,100.77,19490.0,97.6027,97.6027,97.3898,97.5156,19490.0
2023-03-09 14:35:00,100.78,100.91,100.78,100.82,4842.0,97.5253,97.6511,97.5253,97.564,4842.0
2023-03-09 14:40:00,100.83,100.93,100.8,100.81,12838.0,97.5737,97.6705,97.5447,97.5543,12838.0
2023-03-09 14:45:00,100.81,100.88,100.71,100.76,14089.0,97.5543,97.6221,97.4576,97.5059,14089.0
2023-03-09 14:50:00,100.75,100.76,100.66,100.73,6385.0,97.4963,97.5059,97.4092,97.4769,6385.0
2023-03-09 14:55:00,100.66,100.68,100.36,100.38,11845.0,97.4092,97.4285,97.1189,97.1382,11845.0
2023-03-09 15:00:00,100.41,100.46,100.27,100.3,15126.0,97.1672,97.2156,97.0318,97.0608,15126.0
2023-03-09 15:05:00,100.27,100.32,100.11,100.22,54951.0,97.0318,97.0802,96.8769,96.9834,54951.0
2023-03-09 15:10:00,100.17,100.26,100.12,100.16,18590.0,96.935,97.0221,96.8866,96.9253,18590.0
2023-03-09 15:15:00,100.16,100.16,99.64,99.66,41215.0,96.9253,96.9253,96.4221,96.4415,41215.0
2023-03-09 15:20:00,99.66,99.9,99.55,99.73,20786.0,96.4415,96.6737,96.335,96.5092,20786.0
2023-03-09 15:25:00,99.72,99.92,99.7,99.78,16897.0,96.4995,96.6931,96.4802,96.5576,16897.0
2023-03-09 15:30:00,99.78,100.05,99.7,99.97,35516.0,96.5576,96.8189,96.4802,96.7415,35516.0
2023-03-09 15:35:00,99.96,100.05,99.81,100.04,22506.0,96.7318,96.8189,96.5866,96.8092,22506.0
2023-03-09 15:40:00,100.03,100.24,99.96,100.18,60926.0,96.7995,97.0027,96.7318,96.9447,60926.0
2023-03-09 15:45:00,100.18,100.3,99.99,100.29,55354.0,96.9447,97.0608,96.7608,97.0511,55354.0
2023-03-09 15:50:00,100.27,100.51,100.25,100.4,87949.0,97.0318,97.264,97.0124,97.1576,87949.0
2023-03-09 15:55:00,100.4,100.43,100.02,100.1,120756.0,97.1576,97.1866,96.7898,96.8673,120756.0
2023-03-10 09:30:00,99.4,99.72,98.2,98.2,66722.0,96.1899,96.4995,95.0286,95.0286,66722.0
2023-03-10 09:35:00,98.33,98.6,98.06,98.13,30643.0,95.1544,95.4157,94.8931,94.9609,30643.0
2023-03-10 09:40:00,98.04,98.28,97.91,98.04,29911.0,94.8738,95.106,94.748,94.8738,29911.0
2023-03-10 09:45:00,97.93,97.97,97.17,97.17,54140.0,94.7673,94.806,94.0319,94.0319,54140.0
2023-03-10 09:50:00,97.16,97.5,96.94,96.95,43893.0,94.0222,94.3512,93.8093,93.819,43893.0
2023-03-10 09:55:00,97.0,97.38,96.71,97.21,31282.0,93.8674,94.2351,93.5867,94.0706,31282.0
2023-03-10 10:00:00,97.22,97.54,96.9,96.97,20127.0,94.0803,94.3899,93.7706,93.8383,20127.0
2023-03-10 10:05:00,96.95,97.2,96.85,96.85,49990.0,93.819,94.0609,93.7222,93.7222,49990.0
2023-03-10 10:10:00,96.85,96.95,96.42,96.52,31318.0,93.7222,93.819,93.3061,93.4029,31318.0
2023-03-10 10:15:00,96.45,96.74,96.34,96.41,46065.0,93.3351,93.6158,93.2287,93.2964,46065.0
2023-03-10 10:20:00,96.4,96.73,96.38,96.73,66195.0,93.2868,93.6061,93.2674,93.6061,66195.0
2023-03-10 10:25:00,96.8,97.24,96.76,97.24,69913.0,93.6738,94.0996,93.6351,94.0996,69913.0
2023-03-10 10:30:00,97.27,97.52,97.17,97.19,49721.0,94.1287,94.3706,94.0319,94.0512,49721.0
2023-03-10 10:35:00,97.26,97.39,97.11,97.18,30033.0,94.119,94.2448,93.9738,94.0416,30033.0
2023-03-10 10:40:00,97.2,97.46,96.97,97.0,20413.0,94.0609,94.3125,93.8383,93.8674,20413.0
2023-03-10 10:45:00,96.98,97.08,96.78,96.83,36631.0,93.848,93.9448,93.6545,93.7029,36631.0
2023-03-10 10:50:00,96.83,96.86,96.58,96.86,25461.0,93.7029,93.7319,93.4609,93.7319,25461.0
2023-03-10 10:55:00,96.84,97.21,96.83,97.18,90398.0,93.7125,94.0706,93.7029,94.0416,90398.0
2023-03-10 11:00:00,97.16,97.17,96.84,96.97,29977.0,94.0222,94.0319,93.7125,93.8383,29977.0
2023-03-10 11:05:00,96.98,97.27,96.92,97.17,33492.0,93.848,94.1287,93.79,94.0319,33492.0
2023-03-10 11:10:00,97.19,97.41,97.05,97.05,31157.0,94.0512,94.2641,93.9158,93.9158,31157.0
2023-03-10 11:15:00,97.07,97.26,97.05,97.26,54524.0,93.9351,94.119,93.9158,94.119,54524.0
2023-03-10 11:20:00,97.26,97.67,97.2,97.5,50521.0,94.119,94.5157,94.0609,94.3512,50521.0
2023-03-10 11:25:00,97.48,97.77,97.43,97.71,31701.0,94.3319,94.6125,94.2835,94.5544,31701.0
2023-03-10 11:30:00,97.7,97.8,97.49,97.66,86769.0,94.5448,94.6415,94.3416,94.5061,86769.0
2023-03-10 11:35:00,97.68,97.75,97.44,97.58,31139.0,94.5254,94.5932,94.2932,94.4286,31139.0
2023-03-10 11:40:00,97.58,97.66,97.23,97.26,20498.0,94.4286,94.5061,94.0899,94.119,20498.0
2023-03-10 11:45:00,97.25,97.27,96.81,96.94,18880.0,94.1093,94.1287,93.6835,93.8093,18880.0
2023-03-10 11:50:00,96.92,96.92,96.7,96.82,18923.0,93.79,93.79,93.5771,93.6932,18923.0
2023-03-10 11:55:00,96.79,96.87,96.64,96.68,17972.0,93.6642,93.7416,93.519,93.5577,17972.0
2023-03-10 12:00:00,96.66,96.74,96.53,96.54,22964.0,93.5384,93.6158,93.4126,93.4222,22964.0
2023-03-10 12:05:00,96.52,96.53,95.96,95.96,22376.0,93.4029,93.4126,92.861,92.861,22376.0
2023-03-10 12:10:00,95.92,96.17,95.87,96.11,19162.0,92.8223,93.0642,92.7739,93.0061,19162.0
2023-03-10 12:15:00,96.09,96.29,96.09,96.14,24676.0,92.9868,93.1803,92.9868,93.0351,24676.0
2023-03-10 12:20:00,96.11,96.27,96.01,96.05,16454.0,93.0061,93.161,92.9093,92.9481,16454.0
2023-03-10 12:25:00,96.07,96.18,96.05,96.15,22017.0,92.9674,93.0739,92.9481,93.0448,22017.0
2023-03-10 12:30:00,96.17,96.45,96.07,96.43,30937.0,93.0642,93.3351,92.9674,93.3158,30937.0
2023-03-10 12:35:00,96.46,96.53,96.27,96.47,18128.0,93.3448,93.4126,93.161,93.3545,18128.0
2023-03-10 12:40:00,96.45,96.46,96.1,96.24,15301.0,93.3351,93.3448,92.9964,93.1319,15301.0
2023-03-10 12:45:00,96.24,96.24,95.95,96.01,20869.0,93.1319,93.1319,92.8513,92.9093,20869.0
2023-03-10 12:50:00,96.02,96.04,95.75,95.8,15294.0,92.919,92.9384,92.6577,92.7061,15294.0
2023-03-10 12:55:00,95.79,95.79,95.6,95.71,17260.0,92.6965,92.6965,92.5126,92.619,17260.0
2023-03-10 13:00:00,95.75,95.88,95.75,95.84,14718.0,92.6577,92.7835,92.6577,92.7448,14718.0
2023-03-10 13:05:00,95.83,95.94,95.73,95.79,27158.0,92.7352,92.8416,92.6384,92.6965,27158.0
2023-03-10 13:10:00,95.8,95.85,95.71,95.79,17191.0,92.7061,92.7545,92.619,92.6965,17191.0
2023-03-10 13:15:00,95.79,95.79,95.41,95.41,20908.0,92.6965,92.6965,92.3287,92.3287,20908.0
2023-03-10 13:20:00,95.4,95.42,95.25,95.41,19581.0,92.319,92.3384,92.1739,92.3287,19581.0
2023-03-10 13:25:00,95.41,95.44,95.16,95.27,46947.0,92.3287,92.3578,92.0868,92.1932,46947.0
2023-03-10 13:30:00,95.23,95.31,95.17,95.2,22511.0,92.1545,92.232,92.0965,92.1255,22511.0
2023-03-10 13:35:00,95.18,95.21,95.09,95.15,32461.0,92.1062,92.1352,92.0191,92.0771,32461.0
2023-03-10 13:40:00,95.15,95.19,95.07,95.12,16107.0,92.0771,92.1158,91.9997,92.0481,16107.0
2023-03-10 13:45:00,95.14,95.16,94.92,94.92,16042.0,92.0674,92.0868,91.8545,91.8545,16042.0
2023-03-10 13:50:00,94.89,94.91,94.72,94.85,20860.0,91.8255,91.8449,91.661,91.7868,20860.0
2023-03-10 13:55:00,94.83,94.95,94.74,94.83,28024.0,91.7675,91.8836,91.6804,91.7675,28024.0
2023-03-10 14:00:00,94.89,95.26,94.88,95.26,22592.0,91.8255,92.1836,91.8158,92.1836,22592.0
2023-03-10 14:05:00,95.26,95.33,95.1,95.3,21226.0,92.1836,92.2513,92.0287,92.2223,21226.0
2023-03-10 14:10:00,95.31,95.54,95.13,95.2,19112.0,92.232,92.4545,92.0578,92.1255,19112.0
2023-03-10 14:15:00,95.18,95.22,94.93,95.15,23156.0,92.1062,92.1449,91.8642,92.0771,23156.0
2023-03-10 14:20:00,95.14,95.22,95.04,95.07,15743.0,92.0674,92.1449,91.9707,91.9997,15743.0
2023-03-10 14:25:00,95.06,95.09,94.97,95.02,17637.0,91.99,92.0191,91.9029,91.9513,17637.0
2023-03-10 14:30:00,95.05,95.3,95.05,95.2,15372.0,91.9804,92.2223,91.9804,92.1255,15372.0
2023-03-10 14:35:00,95.22,95.5,95.16,95.46,17645.0,92.1449,92.4158,92.0868,92.3771,17645.0
2023-03-10 14:40:00,95.45,95.64,95.33,95.5,31083.0,92.3674,92.5513,92.2513,92.4158,31083.0
2023-03-10 14:45:00,95.51,96.02,95.51,96.02,25114.0,92.4255,92.919,92.4255,92.919,25114.0
2023-03-10 14:50:00,96.0,96.03,95.82,95.93,21608.0,92.8997,92.9287,92.7255,92.8319,21608.0
2023-03-10 14:55:00,95.94,96.13,95.75,95.83,23025.0,92.8416,93.0255,92.6577,92.7352,23025.0
2023-03-10 15:00:00,95.82,95.88,95.6,95.77,14422.0,92.7255,92.7835,92.5126,92.6771,14422.0
2023-03-10 15:05:00,95.75,95.75,95.48,95.64,14964.0,92.6577,92.6577,92.3965,92.5513,14964.0
2023-03-10 15:10:00,95.65,95.8,95.51,95.55,32788.0,92.561,92.7061,92.4255,92.4642,32788.0
2023-03-10 15:15:00,95.52,95.65,95.29,95.29,20812.0,92.4352,92.561,92.2126,92.2126,20812.0
2023-03-10 15:20:00,95.31,95.44,95.29,95.44,29773.0,92.232,92.3578,92.2126,92.3578,29773.0
2023-03-10 15:25:00,95.44,95.6,95.41,95.55,32703.0,92.3578,92.5126,92.3287,92.4642,32703.0
2023-03-10 15:30:00,95.56,95.56,95.38,95.39,37373.0,92.4739,92.4739,92.2997,92.3094,37373.0
2023-03-10 15:35:00,95.38,95.41,95.1,95.1,47045.0,92.2997,92.3287,92.0287,92.0287,47045.0
2023-03-10 15:40:00,95.1,95.12,94.88,94.89,74123.0,92.0287,92.0481,91.8158,91.8255,74123.0
2023-03-10 15:45:00,94.87,95.02,94.85,94.98,88230.0,91.8062,91.9513,91.7868,91.9126,88230.0
2023-03-10 15:50:00,94.98,95.13,94.83,95.03,182752.0,91.9126,92.0578,91.7675,91.961,182752.0
2023-03-10 15:55:00,95.02,95.45,95.02,95.39,244881.0,91.9513,92.3674,91.9513,92.3094,244881.0
2023-03-13 09:30:00,94.4,95.06,94.16,95.06,56201.0,91.3513,91.99,91.1191,91.99,56201.0
2023-03-13 09:35:00,94.91,95.18,94.68,95.11,34577.0,91.8449,92.1062,91.6223,92.0384,34577.0
2023-03-13 09:40:00,95.2,95.91,95.1,95.82,22883.0,92.1255,92.8126,92.0287,92.7255,22883.0
2023-03-13 09:45:00,95.76,96.83,95.7,96.47,47313.0,92.6674,93.7029,92.6094,93.3545,47313.0
2023-03-13 09:50:00,96.48,96.74,96.0,96.34,48506.0,93.3642,93.6158,92.8997,93.2287,48506.0
2023-03-13 09:55:00,96.41,97.33,96.2,97.13,49688.0,93.2964,94.1867,93.0932,93.9932,49688.0
2023-03-13 10:00:00,97.14,97.14,96.55,96.66,40725.0,94.0029,94.0029,93.4319,93.5384,40725.0
2023-03-13 10:05:00,96.66,96.85,96.0,96.44,41730.0,93.5384,93.7222,92.8997,93.3255,41730.0
2023-03-13 10:10:00,96.5,96.61,96.13,96.41,28833.0,93.3835,93.49,93.0255,93.2964,28833.0
2023-03-13 10:15:00,96.39,96.41,95.99,96.14,38200.0,93.2771,93.2964,92.89,93.0351,38200.0
2023-03-13 10:20:00,96.17,96.52,96.04,96.1,13680.0,93.0642,93.4029,92.9384,92.9964,13680.0
2023-03-13 10:25:00,96.15,96.46,96.06,96.38,10817.0,93.0448,93.3448,92.9577,93.2674,10817.0
2023-03-13 10:30:00,96.41,96.74,96.17,96.66,17507.0,93.2964,93.6158,93.0642,93.5384,17507.0
2023-03-13 10:35:00,96.7,96.78,96.4,96.5,27943.0,93.5771,93.6545,93.2868,93.3835,27943.0
2023-03-13 10:40:00,96.49,96.61,96.34,96.57,15032.0,93.3738,93.49,93.2287,93.4513,15032.0
2023-03-13 10:45:00,96.55,96.62,96.18,96.41,28755.0,93.4319,93.4996,93.0739,93.2964,28755.0
2023-03-13 10:50:00,96.38,96.44,96.0,96.19,35198.0,93.2674,93.3255,92.8997,93.0835,35198.0
2023-03-13 10:55:00,96.22,96.81,96.19,96.65,60031.0,93.1126,93.6835,93.0835,93.5287,60031.0
2023-03-13 11:00:00,96.66,97.08,96.6,96.78,42629.0,93.5384,93.9448,93.4803,93.6545,42629.0
2023-03-13 11:05:00,96.77,97.44,96.72,97.4,33148.0,93.6448,94.2932,93.5964,94.2545,33148.0
2023-03-13 11:10:00,97.31,97.72,97.29,97.47,29247.0,94.1674,94.5641,94.148,94.3222,29247.0
2023-03-13 11:15:00,97.47,97.76,97.4,97.6,15111.0,94.3222,94.6028,94.2545,94.448,15111.0
2023-03-13 11:20:00,97.62,97.88,97.38,97.49,29629.0,94.4674,94.719,94.2351,94.3416,29629.0
2023-03-13 11:25:00,97.51,98.03,97.51,97.95,28484.0,94.3609,94.8641,94.3609,94.7867,28484.0
2023-03-13 11:30:00,97.99,98.05,97.6,97.6,24195.0,94.8254,94.8835,94.448,94.448,24195.0
2023-03-13 11:35:00,97.6,97.63,97.26,97.41,26455.0,94.448,94.477,94.119,94.2641,26455.0
2023-03-13 11:40:00,97.43,97.66,97.36,97.57,12212.0,94.2835,94.5061,94.2157,94.419,12212.0
2023-03-13 11:45:00,97.59,97.67,97.24,97.58,33318.0,94.4383,94.5157,94.0996,94.4286,33318.0
2023-03-13 11:50:00,97.59,97.61,97.18,97.19,14978.0,94.4383,94.4577,94.0416,94.0512,14978.0
2023-03-13 11:55:00,97.15,97.46,97.09,97.45,20544.0,94.0125,94.3125,93.9545,94.3028,20544.0
2023-03-13 12:00:00,97.51,97.82,97.31,97.39,12031.0,94.3609,94.6609,94.1674,94.2448,12031.0
2023-03-13 12:05:00,97.39,97.86,97.39,97.7,10153.0,94.2448,94.6996,94.2448,94.5448,10153.0
2023-03-13 12:10:00,97.72,97.79,97.47,97.47,15484.0,94.5641,94.6319,94.3222,94.3222,15484.0
2023-03-13 12:15:00,97.36,97.7,97.33,97.37,14448.0,94.2157,94.5448,94.1867,94.2254,14448.0
2023-03-13 12:20:00,97.38,97.42,97.13,97.15,9929.0,94.2351,94.2738,93.9932,94.0125,9929.0
2023-03-13 12:25:00,97.17,97.59,97.17,97.43,23831.0,94.0319,94.4383,94.0319,94.2835,23831.0
2023-03-13 12:30:00,97.41,97.52,96.99,97.03,27970.0,94.2641,94.3706,93.8577,93.8964,27970.0
2023-03-13 12:35:00,97.08,97.22,97.02,97.18,11852.0,93.9448,94.0803,93.8867,94.0416,11852.0
2023-03-13 12:40:00,97.21,97.45,97.21,97.31,16626.0,94.0706,94.3028,94.0706,94.1674,16626.0
2023-03-13 12:45:00,97.27,97.36,96.86,96.99,24347.0,94.1287,94.2157,93.7319,93.8577,24347.0
2023-03-13 12:50:00,96.98,97.03,96.67,96.93,15036.0,93.848,93.8964,93.548,93.7996,15036.0
2023-03-13 12:55:00,96.92,97.0,96.63,96.71,21806.0,93.79,93.8674,93.5093,93.5867,21806.0
2023-03-13 13:00:00,96.7,96.8,96.41,96.51,16795.0,93.5771,93.6738,93.2964,93.3932,16795.0
2023-03-13 13:05:00,96.53,96.91,96.48,96.87,13032.0,93.4126,93.7803,93.3642,93.7416,13032.0
2023-03-13 13:10:00,96.92,97.16,96.91,97.09,13183.0,93.79,94.0222,93.7803,93.9545,13183.0
2023-03-13 13:15:00,97.09,97.32,97.05,97.26,8550.0,93.9545,94.177,93.9158,94.119,8550.0
2023-03-13 13:20:00,97.22,97.24,96.95,97.17,19213.0,94.0803,94.0996,93.819,94.0319,19213.0
2023-03-13 13:25:00,97.18,97.32,97.1,97.28,27604.0,94.0416,94.177,93.9641,94.1383,27604.0
2023-03-13 13:30:00,97.2,97.31,97.13,97.15,17498.0,94.0609,94.1674,93.9932,94.0125,17498.0
2023-03-13 13:35:00,97.16,97.68,97.13,97.68,14757.0,94.0222,94.5254,93.9932,94.5254,14757.0
2023-03-13 13:40:00,97.68,97.77,97.49,97.76,20668.0,94.5254,94.6125,94.3416,94.6028,20668.0
2023-03-13 13:45:00,97.76,97.8,97.55,97.58,12347.0,94.6028,94.6415,94.3996,94.4286,12347.0
2023-03-13 13:50:00,97.62,97.68,97.41,97.41,25008.0,94.4674,94.5254,94.2641,94.2641,25008.0
2023-03-13 13:55:00,97.39,97.59,97.39,97.59,13031.0,94.2448,94.4383,94.2448,94.4383,13031.0
2023-03-13 14:00:00,97.6,97.8,97.52,97.7,23625.0,94.448,94.6415,94.3706,94.5448,23625.0
2023-03-13 14:05:00,97.69,97.7,97.46,97.46,20671.0,94.5351,94.5448,94.3125,94.3125,20671.0
2023-03-13 14:10:00,97.47,97.66,97.43,97.54,21371.0,94.3222,94.5061,94.2835,94.3899,21371.0
2023-03-13 14:15:00,97.59,97.88,97.56,97.74,11652.0,94.4383,94.719,94.4093,94.5835,11652.0
2023-03-13 14:20:00,97.72,97.84,97.67,97.8,14212.0,94.5641,94.6802,94.5157,94.6415,14212.0
2023-03-13 14:25:00,97.88,97.9,97.61,97.7,24404.0,94.719,94.7383,94.4577,94.5448,24404.0
2023-03-13 14:30:00,97.71,97.98,97.71,97.96,12089.0,94.5544,94.8157,94.5544,94.7964,12089.0
2023-03-13 14:35:00,97.9,97.92,97.65,97.77,10316.0,94.7383,94.7577,94.4964,94.6125,10316.0
2023-03-13 14:40:00,97.78,98.08,97.66,98.0,17564.0,94.6222,94.9125,94.5061,94.8351,17564.0
2023-03-13 14:45:00,97.99,98.02,97.7,97.84,23541.0,94.8254,94.8544,94.5448,94.6802,23541.0
2023-03-13 14:50:00,97.83,97.95,97.78,97.86,15609.0,94.6706,94.7867,94.6222,94.6996,15609.0
2023-03-13 14:55:00,97.85,97.89,97.66,97.84,15523.0,94.6899,94.7286,94.5061,94.6802,15523.0
2023-03-13 15:00:00,97.81,97.85,97.67,97.7,60951.0,94.6512,94.6899,94.5157,94.5448,60951.0
2023-03-13 15:05:00,97.7,98.07,97.68,97.75,36144.0,94.5448,94.9028,94.5254,94.5932,36144.0
2023-03-13 15:10:00,97.81,98.18,97.78,98.03,51338.0,94.6512,95.0093,94.6222,94.8641,51338.0
2023-03-13 15:15:00,98.06,98.07,97.88,97.91,32254.0,94.8931,94.9028,94.719,94.748,32254.0
2023-03-13 15:20:00,97.93,97.93,97.56,97.62,47000.0,94.7673,94.7673,94.4093,94.4674,47000.0
2023-03-13 15:25:00,97.59,97.66,97.31,97.56,65513.0,94.4383,94.5061,94.1674,94.4093,65513.0
2023-03-13 15:30:00,97.55,97.74,97.54,97.67,53440.0,94.3996,94.5835,94.3899,94.5157,53440.0
2023-03-13 15:35:00,97.67,97.74,97.53,97.69,81050.0,94.5157,94.5835,94.3803,94.5351,81050.0
2023-03-13 15:40:00,97.73,97.86,97.63,97.69,49430.0,94.5738,94.6996,94.477,94.5351,49430.0
2023-03-13 15:45:00,97.7,97.77,97.63,97.7,77349.0,94.5448,94.6125,94.477,94.5448,77349.0
2023-03-13 15:50:00,97.68,97.72,97.54,97.61,179509.0,94.5254,94.5641,94.3899,94.4577,179509.0
2023-03-13 15:55:00,97.62,97.71,97.49,97.7,302502.0,94.4674,94.5544,94.3416,94.5448,302502.0
2023-03-14 09:30:00,99.33,99.77,98.62,99.17,99176.0,96.1221,96.5479,95.4351,95.9673,99176.0
2023-03-14 09:35:00,99.14,99.43,99.14,99.23,39996.0,95.9383,96.2189,95.9383,96.0254,39996.0
2023-03-14 09:40:00,99.27,99.39,99.01,99.27,33022.0,96.0641,96.1802,95.8125,96.0641,33022.0
2023-03-14 09:45:00,99.26,99.35,99.05,99.08,23038.0,96.0544,96.1415,95.8512,95.8802,23038.0
2023-03-14 09:50:00,99.06,99.23,98.43,98.51,26381.0,95.8608,96.0254,95.2512,95.3286,26381.0
2023-03-14 09:55:00,98.37,99.08,98.37,99.05,25616.0,95.1931,95.8802,95.1931,95.8512,25616.0
2023-03-14 10:00:00,98.98,99.05,98.78,98.8,43455.0,95.7834,95.8512,95.5899,95.6092,43455.0
2023-03-14 10:05:00,98.8,99.01,98.67,98.77,27637.0,95.6092,95.8125,95.4834,95.5802,27637.0
2023-03-14 10:10:00,98.76,99.03,98.65,98.88,16290.0,95.5705,95.8318,95.4641,95.6867,16290.0
2023-03-14 10:15:00,98.95,99.05,98.65,98.79,14911.0,95.7544,95.8512,95.4641,95.5996,14911.0
2023-03-14 10:20:00,98.67,98.8,98.56,98.76,9091.0,95.4834,95.6092,95.377,95.5705,9091.0
2023-03-14 10:25:00,98.72,98.87,98.59,98.87,17092.0,95.5318,95.677,95.406,95.677,17092.0
2023-03-14 10:30:00,98.88,98.92,98.67,98.83,42454.0,95.6867,95.7254,95.4834,95.6383,42454.0
2023-03-14 10:35:00,98.83,98.97,98.74,98.87,26489.0,95.6383,95.7738,95.5512,95.677,26489.0
2023-03-14 10:40:00,98.85,98.99,98.8,98.99,31941.0,95.6576,95.7931,95.6092,95.7931,31941.0
2023-03-14 10:45:00,99.0,99.12,98.9,99.09,20100.0,95.8028,95.9189,95.706,95.8899,20100.0
2023-03-14 10:50:00,99.11,99.33,98.91,99.31,81526.0,95.9092,96.1221,95.7157,96.1028,81526.0
2023-03-14 10:55:00,99.32,99.4,99.2,99.21,29052.0,96.1125,96.1899,95.9963,96.006,29052.0
2023-03-14 11:00:00,99.25,99.27,98.97,99.16,20692.0,96.0447,96.0641,95.7738,95.9576,20692.0
2023-03-14 11:05:00,99.13,99.3,99.12,99.13,19533.0,95.9286,96.0931,95.9189,95.9286,19533.0
2023-03-14 11:10:00,99.13,99.27,99.04,99.27,27124.0,95.9286,96.0641,95.8415,96.0641,27124.0
2023-03-14 11:15:00,99.28,99.43,99.26,99.42,14384.0,96.0737,96.2189,96.0544,96.2092,14384.0
2023-03-14 11:20:00,99.39,99.45,99.29,99.44,13508.0,96.1802,96.2383,96.0834,96.2286,13508.0
2023-03-14 11:25:00,99.42,99.52,99.28,99.29,19783.0,96.2092,96.306,96.0737,96.0834,19783.0
2023-03-14 11:30:00,99.29,99.38,99.22,99.24,10664.0,96.0834,96.1705,96.0157,96.035,10664.0
2023-03-14 11:35:00,99.22,99.39,99.22,99.32,6509.0,96.0157,96.1802,96.0157,96.1125,6509.0
2023-03-14 11:40:00,99.33,99.33,99.17,99.29,12618.0,96.1221,96.1221,95.9673,96.0834,12618.0
2023-03-14 11:45:00,99.28,99.34,99.15,99.17,15944.0,96.0737,96.1318,95.9479,95.9673,15944.0
2023-03-14 11:50:00,99.18,99.3,99.17,99.24,7957.0,95.977,96.0931,95.9673,96.035,7957.0
2023-03-14 11:55:00,99.26,99.39,99.16,99.36,23323.0,96.0544,96.1802,95.9576,96.1512,23323.0
2023-03-14 12:00:00,99.36,99.46,99.23,99.24,10489.0,96.1512,96.2479,96.0254,96.035,10489.0
2023-03-14 12:05:00,99.25,99.3,99.09,99.24,43514.0,96.0447,96.0931,95.8899,96.035,43514.0
2023-03-14 12:10:00,99.25,99.38,99.24,99.33,8205.0,96.0447,96.1705,96.035,96.1221,8205.0
2023-03-14 12:15:00,99.31,99.39,99.21,99.21,15508.0,96.1028,96.1802,96.006,96.006,15508.0
2023-03-14 12:20:00,99.2,99.24,99.1,99.23,6772.0,95.9963,96.035,95.8996,96.0254,6772.0
2023-03-14 12:25:00,99.23,99.23,99.06,99.07,9193.0,96.0254,96.0254,95.8608,95.8705,9193.0
2023-03-14 12:30:00,99.07,99.24,99.07,99.23,9033.0,95.8705,96.035,95.8705,96.0254,9033.0
2023-03-14 12:35:00,99.21,99.24,99.14,99.16,8840.0,96.006,96.035,95.9383,95.9576,8840.0
2023-03-14 12:40:00,99.17,99.17,98.93,99.02,13429.0,95.9673,95.9673,95.735,95.8221,13429.0
2023-03-14 12:45:00,99.03,99.14,99.02,99.1,15315.0,95.8318,95.9383,95.8221,95.8996,15315.0
2023-03-14 12:50:00,99.11,99.12,98.95,99.03,10062.0,95.9092,95.9189,95.7544,95.8318,10062.0
2023-03-14 12:55:00,99.04,99.04,98.88,98.97,11670.0,95.8415,95.8415,95.6867,95.7738,11670.0
2023-03-14 13:00:00,98.97,99.03,98.84,98.9,14733.0,95.7738,95.8318,95.648,95.706,14733.0
2023-03-14 13:05:00,98.93,98.98,98.7,98.71,18831.0,95.735,95.7834,95.5125,95.5222,18831.0
2023-03-14 13:10:00,98.73,98.73,98.56,98.59,10169.0,95.5415,95.5415,95.377,95.406,10169.0
2023-03-14 13:15:00,98.55,98.77,98.41,98.76,36330.0,95.3673,95.5802,95.2318,95.5705,36330.0
2023-03-14 13:20:00,98.68,98.73,98.52,98.66,10834.0,95.4931,95.5415,95.3383,95.4738,10834.0
2023-03-14 13:25:00,98.72,98.84,98.68,98.68,10869.0,95.5318,95.648,95.4931,95.4931,10869.0
2023-03-14 13:30:00,98.66,98.75,98.59,98.61,11704.0,95.4738,95.5609,95.406,95.4254,11704.0
2023-03-14 13:35:00,98.58,98.75,98.56,98.75,12410.0,95.3963,95.5609,95.377,95.5609,12410.0
2023-03-14 13:40:00,98.73,98.79,98.52,98.58,12496.0,95.5415,95.5996,95.3383,95.3963,12496.0
2023-03-14 13:45:00,98.55,98.66,98.54,98.64,14707.0,95.3673,95.4738,95.3576,95.4544,14707.0
2023-03-14 13:50:00,98.62,98.7,98.55,98.69,8998.0,95.4351,95.5125,95.3673,95.5028,8998.0
2023-03-14 13:55:00,98.66,98.73,98.56,98.67,14019.0,95.4738,95.5415,95.377,95.4834,14019.0
2023-03-14 14:00:00,98.69,98.76,98.52,98.54,17249.0,95.5028,95.5705,95.3383,95.3576,17249.0
2023-03-14 14:05:00,98.54,98.59,98.26,98.41,13517.0,95.3576,95.406,95.0867,95.2318,13517.0
2023-03-14 14:10:00,98.41,98.55,98.41,98.47,10951.0,95.2318,95.3673,95.2318,95.2899,10951.0
2023-03-14 14:15:00,98.43,98.43,98.21,98.37,8404.0,95.2512,95.2512,95.0383,95.1931,8404.0
2023-03-14 14:20:00,98.33,98.45,98.27,98.39,12973.0,95.1544,95.2705,95.0964,95.2125,12973.0
2023-03-14 14:25:00,98.41,98.69,98.35,98.62,15633.0,95.2318,95.5028,95.1738,95.4351,15633.0
2023-03-14 14:30:00,98.59,98.84,98.56,98.79,14933.0,95.406,95.648,95.377,95.5996,14933.0
2023-03-14 14:35:00,98.8,98.96,98.75,98.92,22041.0,95.6092,95.7641,95.5609,95.7254,22041.0
2023-03-14 14:40:00,98.94,98.97,98.75,98.77,31603.0,95.7447,95.7738,95.5609,95.5802,31603.0
2023-03-14 14:45:00,98.76,99.04,98.75,98.94,18800.0,95.5705,95.8415,95.5609,95.7447,18800.0
2023-03-14 14:50:00,98.92,99.07,98.86,98.95,11485.0,95.7254,95.8705,95.6673,95.7544,11485.0
2023-03-14 14:55:00,98.96,98.99,98.79,98.92,15963.0,95.7641,95.7931,95.5996,95.7254,15963.0
2023-03-14 15:00:00,98.92,99.08,98.89,99.05,34755.0,95.7254,95.8802,95.6963,95.8512,34755.0
2023-03-14 15:05:00,99.01,99.05,98.59,98.66,14633.0,95.8125,95.8512,95.406,95.4738,14633.0
2023-03-14 15:10:00,98.62,98.7,98.35,98.4,28231.0,95.4351,95.5125,95.1738,95.2222,28231.0
2023-03-14 15:15:00,98.36,98.47,98.22,98.4,24264.0,95.1835,95.2899,95.048,95.2222,24264.0
2023-03-14 15:20:00,98.41,98.47,98.24,98.3,20648.0,95.2318,95.2899,95.0673,95.1254,20648.0
2023-03-14 15:25:00,98.32,98.38,98.25,98.29,15917.0,95.1447,95.2028,95.077,95.1157,15917.0
2023-03-14 15:30:00,98.27,98.54,98.23,98.46,43280.0,95.0964,95.3576,95.0577,95.2802,43280.0
2023-03-14 15:35:00,98.47,98.66,98.46,98.48,20880.0,95.2899,95.4738,95.2802,95.2996,20880.0
2023-03-14 15:40:00,98.46,98.6,98.42,98.56,30722.0,95.2802,95.4157,95.2415,95.377,30722.0
2023-03-14 15:45:00,98.56,98.71,98.46,98.67,35577.0,95.377,95.5222,95.2802,95.4834,35577.0
2023-03-14 15:50:00,98.65,98.77,98.42,98.52,88201.0,95.4641,95.5802,95.2415,95.3383,88201.0
2023-03-14 15:55:00,98.52,98.98,98.5,98.82,180227.0,95.3383,95.7834,95.3189,95.6286,180227.0
2023-03-15 09:30:00,96.98,98.33,96.98,98.1,59143.0,93.848,95.1544,93.848,94.9319,59143.0
2023-03-15 09:35:00,98.09,98.56,97.94,98.27,21791.0,94.9222,95.377,94.777,95.0964,21791.0
2023-03-15 09:40:00,98.31,98.49,98.12,98.45,12694.0,95.1351,95.3093,94.9512,95.2705,12694.0
2023-03-15 09:45:00,98.47,98.48,98.13,98.33,34311.0,95.2899,95.2996,94.9609,95.1544,34311.0
2023-03-15 09:50:00,98.28,98.32,97.64,97.92,23244.0,95.106,95.1447,94.4867,94.7577,23244.0
2023-03-15 09:55:00,97.83,97.84,97.6,97.77,19931.0,94.6706,94.6802,94.448,94.6125,19931.0
2023-03-15 10:00:00,97.77,97.78,97.48,97.76,30057.0,94.6125,94.6222,94.3319,94.6028,30057.0
2023-03-15 10:05:00,97.8,98.0,97.67,97.72,15236.0,94.6415,94.8351,94.5157,94.5641,15236.0
2023-03-15 10:10:00,97.79,97.93,97.6,97.61,8373.0,94.6319,94.7673,94.448,94.4577,8373.0
2023-03-15 10:15:00,97.67,97.91,97.58,97.75,18502.0,94.5157,94.748,94.4286,94.5932,18502.0
2023-03-15 10:20:00,97.75,97.86,97.56,97.62,28664.0,94.5932,94.6996,94.4093,94.4674,28664.0
2023-03-15 10:25:00,97.64,97.79,97.46,97.51,14626.0,94.4867,94.6319,94.3125,94.3609,14626.0
2023-03-15 10:30:00,97.53,97.66,97.36,97.42,13080.0,94.3803,94.5061,94.2157,94.2738,13080.0
2023-03-15 10:35:00,97.43,97.8,97.43,97.62,26169.0,94.2835,94.6415,94.2835,94.4674,26169.0
2023-03-15 10:40:00,97.64,97.64,97.2,97.29,7824.0,94.4867,94.4867,94.0609,94.148,7824.0
2023-03-15 10:45:00,97.33,97.33,97.07,97.3,20126.0,94.1867,94.1867,93.9351,94.1577,20126.0
2023-03-15 10:50:00,97.31,97.38,97.18,97.33,11836.0,94.1674,94.2351,94.0416,94.1867,11836.0
2023-03-15 10:55:00,97.31,97.53,97.31,97.52,16543.0,94.1674,94.3803,94.1674,94.3706,16543.0
2023-03-15 11:00:00,97.48,97.5,97.23,97.38,16004.0,94.3319,94.3512,94.0899,94.2351,16004.0
2023-03-15 11:05:00,97.29,97.51,97.19,97.38,20534.0,94.148,94.3609,94.0512,94.2351,20534.0
2023-03-15 11:10:00,97.38,97.5,97.29,97.39,13753.0,94.2351,94.3512,94.148,94.2448,13753.0
2023-03-15 11:15:00,97.41,97.56,97.19,97.54,11906.0,94.2641,94.4093,94.0512,94.3899,11906.0
2023-03-15 11:20:00,97.51,97.57,97.35,97.39,12596.0,94.3609,94.419,94.2061,94.2448,12596.0
2023-03-15 11:25:00,97.41,97.52,97.26,97.32,12951.0,94.2641,94.3706,94.119,94.177,12951.0
2023-03-15 11:30:00,97.33,97.56,97.25,97.32,20380.0,94.1867,94.4093,94.1093,94.177,20380.0
2023-03-15 11:35:00,97.26,97.29,97.1,97.16,19823.0,94.119,94.148,93.9641,94.0222,19823.0
2023-03-15 11:40:00,97.13,97.33,97.11,97.31,20212.0,93.9932,94.1867,93.9738,94.1674,20212.0
2023-03-15 11:45:00,97.29,97.47,97.25,97.36,18944.0,94.148,94.3222,94.1093,94.2157,18944.0
2023-03-15 11:50:00,97.34,97.37,97.1,97.2,15717.0,94.1964,94.2254,93.9641,94.0609,15717.0
2023-03-15 11:55:00,97.19,97.22,97.06,97.1,12839.0,94.0512,94.0803,93.9254,93.9641,12839.0
2023-03-15 12:00:00,97.14,97.15,97.01,97.11,17503.0,94.0029,94.0125,93.8771,93.9738,17503.0
2023-03-15 12:05:00,97.09,97.09,96.81,96.81,8135.0,93.9545,93.9545,93.6835,93.6835,8135.0
2023-03-15 12:10:00,96.81,96.91,96.77,96.87,7327.0,93.6835,93.7803,93.6448,93.7416,7327.0
2023-03-15 12:15:00,96.89,96.96,96.78,96.94,23827.0,93.7609,93.8287,93.6545,93.8093,23827.0
2023-03-15 12:20:00,96.95,97.0,96.85,96.94,12086.0,93.819,93.8674,93.7222,93.8093,12086.0
2023-03-15 12:25:00,96.9,97.07,96.84,97.04,24002.0,93.7706,93.9351,93.7125,93.9061,24002.0
2023-03-15 12:30:00,97.06,97.24,97.02,97.05,12424.0,93.9254,94.0996,93.8867,93.9158,12424.0
2023-03-15 12:35:00,97.05,97.09,96.84,96.87,16067.0,93.9158,93.9545,93.7125,93.7416,16067.0
2023-03-15 12:40:00,96.91,96.97,96.85,96.87,11607.0,93.7803,93.8383,93.7222,93.7416,11607.0
2023-03-15 12:45:00,96.89,96.93,96.81,96.92,10476.0,93.7609,93.7996,93.6835,93.79,10476.0
2023-03-15 12:50:00,96.88,96.9,96.77,96.81,16560.0,93.7513,93.7706,93.6448,93.6835,16560.0
2023-03-15 12:55:00,96.81,96.89,96.73,96.81,37595.0,93.6835,93.7609,93.6061,93.6835,37595.0
2023-03-15 13:00:00,96.8,96.88,96.78,96.83,5436.0,93.6738,93.7513,93.6545,93.7029,5436.0
2023-03-15 13:05:00,96.86,97.03,96.86,96.92,17919.0,93.7319,93.8964,93.7319,93.79,17919.0
2023-03-15 13:10:00,96.95,97.06,96.93,97.0,4932.0,93.819,93.9254,93.7996,93.8674,4932.0
2023-03-15 13:15:00,97.03,97.29,97.01,97.17,25174.0,93.8964,94.148,93.8771,94.0319,25174.0
2023-03-15 13:20:00,97.17,97.25,97.06,97.13,9534.0,94.0319,94.1093,93.9254,93.9932,9534.0
2023-03-15 13:25:00,97.14,97.45,97.14,97.38,14946.0,94.0029,94.3028,94.0029,94.2351,14946.0
2023-03-15 13:30:00,97.35,97.36,97.08,97.35,13497.0,94.2061,94.2157,93.9448,94.2061,13497.0
2023-03-15 13:35:00,97.36,97.45,97.17,97.21,23946.0,94.2157,94.3028,94.0319,94.0706,23946.0
2023-03-15 13:40:00,97.19,97.21,97.02,97.03,15553.0,94.0512,94.0706,93.8867,93.8964,15553.0
2023-03-15 13:45:00,97.02,97.1,96.89,97.07,21387.0,93.8867,93.9641,93.7609,93.9351,21387.0
2023-03-15 13:50:00,97.06,97.31,97.06,97.3,9691.0,93.9254,94.1674,93.9254,94.1577,9691.0
2023-03-15 13:55:00,97.26,97.3,97.09,97.27,13732.0,94.119,94.1577,93.9545,94.1287,13732.0
2023-03-15 14:00:00,97.25,97.26,97.03,97.08,13043.0,94.1093,94.119,93.8964,93.9448,13043.0
2023-03-15 14:05:00,97.06,97.13,97.0,97.04,11057.0,93.9254,93.9932,93.8674,93.9061,11057.0
2023-03-15 14:10:00,97.04,97.05,96.88,96.88,6610.0,93.9061,93.9158,93.7513,93.7513,6610.0
2023-03-15 14:15:00,96.86,97.14,96.79,97.12,16997.0,93.7319,94.0029,93.6642,93.9835,16997.0
2023-03-15 14:20:00,97.07,97.49,97.01,97.47,11724.0,93.9351,94.3416,93.8771,94.3222,11724.0
2023-03-15 14:25:00,97.48,97.89,97.4,97.68,24525.0,94.3319,94.7286,94.2545,94.5254,24525.0
2023-03-15 14:30:00,97.69,97.81,97.41,97.57,18222.0,94.5351,94.6512,94.2641,94.419,18222.0
2023-03-15 14:35:00,97.56,97.69,97.41,97.54,22066.0,94.4093,94.5351,94.2641,94.3899,22066.0
2023-03-15 14:40:00,97.52,97.68,97.42,97.48,8352.0,94.3706,94.5254,94.2738,94.3319,8352.0
2023-03-15 14:45:00,97.45,97.46,97.22,97.23,19812.0,94.3028,94.3125,94.0803,94.0899,19812.0
2023-03-15 14:50:00,97.23,97.45,97.15,97.39,66915.0,94.0899,94.3028,94.0125,94.2448,66915.0
2023-03-15 14:55:00,97.41,97.63,97.36,97.53,102138.0,94.2641,94.477,94.2157,94.3803,102138.0
2023-03-15 15:00:00,97.51,97.72,97.45,97.55,137362.0,94.3609,94.5641,94.3028,94.3996,137362.0
2023-03-15 15:05:00,97.55,97.7,97.35,97.35,88139.0,94.3996,94.5448,94.2061,94.2061,88139.0
2023-03-15 15:10:00,97.34,97.52,97.25,97.44,19633.0,94.1964,94.3706,94.1093,94.2932,19633.0
2023-03-15 15:15:00,97.44,97.55,97.25,97.25,10957.0,94.2932,94.3996,94.1093,94.1093,10957.0
2023-03-15 15:20:00,97.17,97.42,97.13,97.28,49250.0,94.0319,94.2738,93.9932,94.1383,49250.0
2023-03-15 15:25:00,97.3,97.51,97.13,97.38,136435.0,94.1577,94.3609,93.9932,94.2351,136435.0
2023-03-15 15:30:00,97.37,97.53,97.2,97.25,82959.0,94.2254,94.3803,94.0609,94.1093,82959.0
2023-03-15 15:35:00,97.27,97.31,97.18,97.27,90361.0,94.1287,94.1674,94.0416,94.1287,90361.0
2023-03-15 15:40:00,97.25,97.28,96.98,97.05,58581.0,94.1093,94.1383,93.848,93.9158,58581.0
2023-03-15 15:45:00,97.02,97.29,97.01,97.13,93848.0,93.8867,94.148,93.8771,93.9932,93848.0
2023-03-15 15:50:00,97.13,97.25,96.94,97.01,132153.0,93.9932,94.1093,93.8093,93.8771,132153.0
2023-03-15 15:55:00,97.03,97.57,97.03,97.56,270783.0,93.8964,94.419,93.8964,94.4093,270783.0
2023-03-16 09:30:00,96.48,97.0,96.2,96.91,80653.0,93.7593,94.2647,93.4872,94.1772,80653.0
2023-03-16 09:35:00,96.92,97.22,96.83,97.2,22481.0,94.1869,94.4785,94.0995,94.459,22481.0
2023-03-16 09:40:00,97.23,97.35,97.01,97.08,35053.0,94.4882,94.6048,94.2744,94.3424,35053.0
2023-03-16 09:45:00,97.14,97.22,97.0,97.09,14120.0,94.4007,94.4785,94.2647,94.3521,14120.0
2023-03-16 09:50:00,97.11,97.29,96.96,97.25,9726.0,94.3716,94.5465,94.2258,94.5076,9726.0
2023-03-16 09:55:00,97.23,97.46,97.22,97.33,8105.0,94.4882,94.7117,94.4785,94.5854,8105.0
2023-03-16 10:00:00,97.36,97.77,97.36,97.4,17577.0,94.6145,95.013,94.6145,94.6534,17577.0
2023-03-16 10:05:00,97.4,97.46,97.17,97.26,13825.0,94.6534,94.7117,94.4299,94.5173,13825.0
2023-03-16 10:10:00,97.27,97.41,97.14,97.34,50150.0,94.5271,94.6631,94.4007,94.5951,50150.0
2023-03-16 10:15:00,97.32,97.49,97.27,97.49,15250.0,94.5757,94.7409,94.5271,94.7409,15250.0
2023-03-16 10:20:00,97.42,97.68,97.35,97.68,13001.0,94.6728,94.9255,94.6048,94.9255,13001.0
2023-03-16 10:25:00,97.79,97.83,97.57,97.72,13305.0,95.0324,95.0713,94.8186,94.9644,13305.0
2023-03-16 10:30:00,97.74,97.83,97.58,97.77,15711.0,94.9838,95.0713,94.8283,95.013,15711.0
2023-03-16 10:35:00,97.77,97.89,97.7,97.82,20713.0,95.013,95.1296,94.9449,95.0616,20713.0
2023-03-16 10:40:00,97.84,98.26,97.84,98.26,60288.0,95.081,95.4891,95.081,95.4891,60288.0
2023-03-16 10:45:00,98.27,98.47,98.15,98.29,17700.0,95.4989,95.6932,95.3822,95.5183,17700.0
2023-03-16 10:50:00,98.27,98.86,98.26,98.8,13881.0,95.4989,96.0722,95.4891,96.0139,13881.0
2023-03-16 10:55:00,98.81,99.01,98.65,98.8,17696.0,96.0236,96.218,95.8681,96.0139,17696.0
2023-03-16 11:00:00,98.85,98.87,98.68,98.86,15698.0,96.0625,96.0819,95.8973,96.0722,15698.0
2023-03-16 11:05:00,98.82,99.23,98.81,99.15,30071.0,96.0334,96.4318,96.0236,96.354,30071.0
2023-03-16 11:10:00,99.16,99.3,99.05,99.26,67020.0,96.3638,96.4998,96.2569,96.4609,67020.0
2023-03-16 11:15:00,99.23,99.41,99.15,99.29,35536.0,96.4318,96.6067,96.354,96.4901,35536.0
2023-03-16 11:20:00,99.28,99.48,99.23,99.31,36244.0,96.4804,96.6747,96.4318,96.5095,36244.0
2023-03-16 11:25:00,99.32,99.66,99.31,99.53,28782.0,96.5193,96.8497,96.5095,96.7233,28782.0
2023-03-16 11:30:00,99.54,99.57,99.38,99.5,13101.0,96.7331,96.7622,96.5776,96.6942,13101.0
2023-03-16 11:35:00,99.5,99.6,99.43,99.51,7859.0,96.6942,96.7914,96.6262,96.7039,7859.0
2023-03-16 11:40:00,99.51,99.78,99.48,99.62,8137.0,96.7039,96.9663,96.6747,96.8108,8137.0
2023-03-16 11:45:00,99.61,99.76,99.58,99.76,7197.0,96.8011,96.9468,96.7719,96.9468,7197.0
2023-03-16 11:50:00,99.76,99.82,99.67,99.74,19710.0,96.9468,97.0052,96.8594,96.9274,19710.0
2023-03-16 11:55:00,99.74,99.92,99.74,99.81,7847.0,96.9274,97.1023,96.9274,96.9954,7847.0
2023-03-16 12:00:00,99.78,99.86,99.52,99.61,11278.0,96.9663,97.044,96.7136,96.8011,11278.0
2023-03-16 12:05:00,99.63,99.65,99.41,99.43,20131.0,96.8205,96.8399,96.6067,96.6262,20131.0
2023-03-16 12:10:00,99.42,99.63,99.42,99.58,12518.0,96.6164,96.8205,96.6164,96.7719,12518.0
2023-03-16 12:15:00,99.59,99.73,99.59,99.72,6152.0,96.7816,96.9177,96.7816,96.908,6152.0
2023-03-16 12:20:00,99.7,99.77,99.64,99.64,6849.0,96.8885,96.9566,96.8302,96.8302,6849.0
2023-03-16 12:25:00,99.65,99.76,99.65,99.72,14649.0,96.8399,96.9468,96.8399,96.908,14649.0
2023-03-16 12:30:00,99.71,99.75,99.46,99.48,21769.0,96.8983,96.9371,96.6553,96.6747,21769.0
2023-03-16 12:35:00,99.47,99.49,99.38,99.4,8714.0,96.665,96.6845,96.5776,96.597,8714.0
2023-03-16 12:40:00,99.35,99.45,99.31,99.4,5487.0,96.5484,96.6456,96.5095,96.597,5487.0
2023-03-16 12:45:00,99.4,99.63,99.39,99.63,7842.0,96.597,96.8205,96.5873,96.8205,7842.0
2023-03-16 12:50:00,99.67,100.0,99.61,99.7,19412.0,96.8594,97.1801,96.8011,96.8885,19412.0
2023-03-16 12:55:00,99.71,99.8,99.69,99.75,11735.0,96.8983,96.9857,96.8788,96.9371,11735.0
2023-03-16 13:00:00,99.73,99.94,99.64,99.94,18882.0,96.9177,97.1218,96.8302,97.1218,18882.0
2023-03-16 13:05:00,99.92,99.99,99.76,99.81,24998.0,97.1023,97.1704,96.9468,96.9954,24998.0
2023-03-16 13:10:00,99.82,99.82,99.67,99.74,13607.0,97.0052,97.0052,96.8594,96.9274,13607.0
2023-03-16 13:15:00,99.78,99.78,99.54,99.63,26605.0,96.9663,96.9663,96.7331,96.8205,26605.0
2023-03-16 13:20:00,99.67,99.84,99.66,99.72,17505.0,96.8594,97.0246,96.8497,96.908,17505.0
2023-03-16 13:25:00,99.73,99.93,99.72,99.83,13237.0,96.9177,97.1121,96.908,97.0149,13237.0
2023-03-16 13:30:00,99.81,99.83,99.67,99.72,10218.0,96.9954,97.0149,96.8594,96.908,10218.0
2023-03-16 13:35:00,99.73,99.81,99.6,99.65,21073.0,96.9177,96.9954,96.7914,96.8399,21073.0
2023-03-16 13:40:00,99.67,99.76,99.65,99.71,17632.0,96.8594,96.9468,96.8399,96.8983,17632.0
2023-03-16 13:45:00,99.7,99.7,99.54,99.61,9932.0,96.8885,96.8885,96.7331,96.8011,9932.0
2023-03-16 13:50:00,99.6,99.63,99.44,99.6,23394.0,96.7914,96.8205,96.6359,96.7914,23394.0
2023-03-16 13:55:00,99.58,99.66,99.55,99.55,9422.0,96.7719,96.8497,96.7428,96.7428,9422.0
2023-03-16 14:00:00,99.54,99.6,99.34,99.38,14447.0,96.7331,96.7914,96.5387,96.5776,14447.0
2023-03-16 14:05:00,99.38,99.38,99.18,99.32,9893.0,96.5776,96.5776,96.3832,96.5193,9893.0
2023-03-16 14:10:00,99.36,99.37,99.08,99.11,11624.0,96.5581,96.5678,96.286,96.3152,11624.0
2023-03-16 14:15:00,99.12,99.17,99.02,99.04,18429.0,96.3249,96.3735,96.2277,96.2472,18429.0
2023-03-16 14:20:00,99.05,99.12,99.05,99.06,18289.0,96.2569,96.3249,96.2569,96.2666,18289.0
2023-03-16 14:25:00,99.06,99.13,99.01,99.12,9784.0,96.2666,96.3346,96.218,96.3249,9784.0
2023-03-16 14:30:00,99.15,99.15,98.93,99.02,8729.0,96.354,96.354,96.1403,96.2277,8729.0
2023-03-16 14:35:00,99.02,99.24,99.01,99.18,15171.0,96.2277,96.4415,96.218,96.3832,15171.0
2023-03-16 14:40:00,99.19,99.43,99.17,99.41,37183.0,96.3929,96.6262,96.3735,96.6067,37183.0
2023-03-16 14:45:00,99.39,99.39,99.17,99.21,9915.0,96.5873,96.5873,96.3735,96.4124,9915.0
2023-03-16 14:50:00,99.18,99.3,99.17,99.3,7349.0,96.3832,96.4998,96.3735,96.4998,7349.0
2023-03-16 14:55:00,99.3,99.42,99.29,99.32,16675.0,96.4998,96.6164,96.4901,96.5193,16675.0
2023-03-16 15:00:00,99.34,99.38,99.26,99.3,12125.0,96.5387,96.5776,96.4609,96.4998,12125.0
2023-03-16 15:05:00,99.31,99.42,99.23,99.25,20207.0,96.5095,96.6164,96.4318,96.4512,20207.0
2023-03-16 15:10:00,99.26,99.3,99.19,99.2,21608.0,96.4609,96.4998,96.3929,96.4026,21608.0
2023-03-16 15:15:00,99.18,99.19,99.09,99.15,14881.0,96.3832,96.3929,96.2957,96.354,14881.0
2023-03-16 15:20:00,99.16,99.32,99.14,99.27,15805.0,96.3638,96.5193,96.3443,96.4707,15805.0
2023-03-16 15:25:00,99.26,99.3,99.14,99.21,15941.0,96.4609,96.4998,96.3443,96.4124,15941.0
2023-03-16 15:30:00,99.22,99.32,99.17,99.31,21405.0,96.4221,96.5193,96.3735,96.5095,21405.0
2023-03-16 15:35:00,99.31,99.33,99.18,99.29,34676.0,96.5095,96.529,96.3832,96.4901,34676.0
2023-03-16 15:40:00,99.31,99.5,99.28,99.49,18891.0,96.5095,96.6942,96.4804,96.6845,18891.0
2023-03-16 15:45:00,99.48,99.48,99.2,99.36,50499.0,96.6747,96.6747,96.4026,96.5581,50499.0
2023-03-16 15:50:00,99.4,99.47,99.1,99.14,84674.0,96.597,96.665,96.3055,96.3443,84674.0
2023-03-16 15:55:00,99.16,99.28,99.02,99.27,182504.0,96.3638,96.4804,96.2277,96.4707,182504.0
2023-03-17 09:30:00,98.79,99.07,98.29,98.7,578033.0,96.0042,96.2763,95.5183,95.9167,578033.0
2023-03-17 09:35:00,98.73,99.45,98.62,99.44,11922.0,95.9459,96.6456,95.839,96.6359,11922.0
2023-03-17 09:40:00,99.52,99.56,98.9,99.04,10762.0,96.7136,96.7525,96.1111,96.2472,10762.0
2023-03-17 09:45:00,99.0,99.05,98.58,98.59,12823.0,96.2083,96.2569,95.8001,95.8098,12823.0
2023-03-17 09:50:00,98.59,98.69,98.43,98.61,7906.0,95.8098,95.907,95.6544,95.8293,7906.0
2023-03-17 09:55:00,98.55,98.55,98.05,98.07,17885.0,95.771,95.771,95.2851,95.3045,17885.0
2023-03-17 10:00:00,98.07,98.62,98.03,98.49,33554.0,95.3045,95.839,95.2656,95.7127,33554.0
2023-03-17 10:05:00,98.48,98.49,98.12,98.16,37283.0,95.7029,95.7127,95.3531,95.392,37283.0
2023-03-17 10:10:00,98.16,98.16,97.65,97.81,15465.0,95.392,95.392,94.8963,95.0518,15465.0
2023-03-17 10:15:00,97.81,98.0,97.69,97.71,11952.0,95.0518,95.2365,94.9352,94.9547,11952.0
2023-03-17 10:20:00,97.72,97.84,97.63,97.72,13491.0,94.9644,95.081,94.8769,94.9644,13491.0
2023-03-17 10:25:00,97.69,97.71,97.52,97.67,17969.0,94.9352,94.9547,94.77,94.9158,17969.0
2023-03-17 10:30:00,97.66,97.72,97.48,97.55,11241.0,94.9061,94.9644,94.7311,94.7992,11241.0
2023-03-17 10:35:00,97.44,97.5,97.22,97.48,12122.0,94.6923,94.7506,94.4785,94.7311,12122.0
2023-03-17 10:40:00,97.46,97.48,97.13,97.13,16129.0,94.7117,94.7311,94.391,94.391,16129.0
2023-03-17 10:45:00,97.13,97.52,97.09,97.52,15440.0,94.391,94.77,94.3521,94.77,15440.0
2023-03-17 10:50:00,97.51,97.54,97.16,97.24,13676.0,94.7603,94.7894,94.4202,94.4979,13676.0
2023-03-17 10:55:00,97.22,97.47,97.22,97.42,16215.0,94.4785,94.7214,94.4785,94.6728,16215.0
2023-03-17 11:00:00,97.39,97.42,97.14,97.14,12397.0,94.6437,94.6728,94.4007,94.4007,12397.0
2023-03-17 11:05:00,97.18,97.34,97.13,97.26,7457.0,94.4396,94.5951,94.391,94.5173,7457.0
2023-03-17 11:10:00,97.26,97.3,97.15,97.17,13542.0,94.5173,94.5562,94.4104,94.4299,13542.0
2023-03-17 11:15:00,97.15,97.41,97.13,97.29,17999.0,94.4104,94.6631,94.391,94.5465,17999.0
2023-03-17 11:20:00,97.29,97.36,96.93,97.05,23336.0,94.5465,94.6145,94.1967,94.3133,23336.0
2023-03-17 11:25:00,97.02,97.13,96.95,97.01,16276.0,94.2841,94.391,94.2161,94.2744,16276.0
2023-03-17 11:30:00,97.02,97.14,97.02,97.12,8986.0,94.2841,94.4007,94.2841,94.3813,8986.0
2023-03-17 11:35:00,97.14,97.14,96.7,96.77,8713.0,94.4007,94.4007,93.9731,94.0412,8713.0
2023-03-17 11:40:00,96.79,96.84,96.64,96.65,17046.0,94.0606,94.1092,93.9148,93.9245,17046.0
2023-03-17 11:45:00,96.67,96.82,96.63,96.82,19956.0,93.944,94.0898,93.9051,94.0898,19956.0
2023-03-17 11:50:00,96.83,96.88,96.62,96.68,15411.0,94.0995,94.1481,93.8954,93.9537,15411.0
2023-03-17 11:55:00,96.63,96.63,96.43,96.6,12227.0,93.9051,93.9051,93.7108,93.876,12227.0
2023-03-17 12:00:00,96.62,96.94,96.61,96.91,9576.0,93.8954,94.2064,93.8857,94.1772,9576.0
2023-03-17 12:05:00,96.88,96.98,96.8,96.95,5730.0,94.1481,94.2452,94.0703,94.2161,5730.0
2023-03-17 12:10:00,96.93,97.05,96.87,96.99,9069.0,94.1967,94.3133,94.1383,94.255,9069.0
2023-03-17 12:15:00,97.02,97.24,97.01,97.11,19096.0,94.2841,94.4979,94.2744,94.3716,19096.0
2023-03-17 12:20:00,97.13,97.28,97.13,97.18,13965.0,94.391,94.5368,94.391,94.4396,13965.0
2023-03-17 12:25:00,97.22,97.57,97.22,97.47,38205.0,94.4785,94.8186,94.4785,94.7214,38205.0
2023-03-17 12:30:00,97.44,97.67,97.42,97.5,16525.0,94.6923,94.9158,94.6728,94.7506,16525.0
2023-03-17 12:35:00,97.45,97.46,97.22,97.22,17011.0,94.702,94.7117,94.4785,94.4785,17011.0
2023-03-17 12:40:00,97.27,97.32,97.21,97.28,26020.0,94.5271,94.5757,94.4688,94.5368,26020.0
2023-03-17 12:45:00,97.26,97.27,97.14,97.17,12464.0,94.5173,94.5271,94.4007,94.4299,12464.0
2023-03-17 12:50:00,97.16,97.27,97.07,97.08,19243.0,94.4202,94.5271,94.3327,94.3424,19243.0
2023-03-17 12:55:00,97.09,97.15,97.03,97.06,8496.0,94.3521,94.4104,94.2938,94.323,8496.0
2023-03-17 13:00:00,97.06,97.12,96.99,97.09,11299.0,94.323,94.3813,94.255,94.3521,11299.0
2023-03-17 13:05:00,97.11,97.22,97.05,97.11,10571.0,94.3716,94.4785,94.3133,94.3716,10571.0
2023-03-17 13:10:00,97.09,97.16,97.04,97.16,7590.0,94.3521,94.4202,94.3035,94.4202,7590.0
2023-03-17 13:15:00,97.17,97.22,97.11,97.22,9295.0,94.4299,94.4785,94.3716,94.4785,9295.0
2023-03-17 13:20:00,97.3,97.42,97.25,97.27,9553.0,94.5562,94.6728,94.5076,94.5271,9553.0
2023-03-17 13:25:00,97.24,97.26,97.19,97.26,7009.0,94.4979,94.5173,94.4493,94.5173,7009.0
2023-03-17 13:30:00,97.26,97.38,97.15,97.18,9745.0,94.5173,94.634,94.4104,94.4396,9745.0
2023-03-17 13:35:00,97.18,97.32,97.08,97.32,8639.0,94.4396,94.5757,94.3424,94.5757,8639.0
2023-03-17 13:40:00,97.31,97.31,97.12,97.3,11099.0,94.5659,94.5659,94.3813,94.5562,11099.0
2023-03-17 13:45:00,97.3,97.39,97.2,97.34,10873.0,94.5562,94.6437,94.459,94.5951,10873.0
2023-03-17 13:50:00,97.37,97.37,97.21,97.27,10356.0,94.6242,94.6242,94.4688,94.5271,10356.0
2023-03-17 13:55:00,97.29,97.52,97.28,97.5,19266.0,94.5465,94.77,94.5368,94.7506,19266.0
2023-03-17 14:00:00,97.52,97.61,97.45,97.48,15082.0,94.77,94.8575,94.702,94.7311,15082.0
2023-03-17 14:05:00,97.5,97.58,97.42,97.45,12720.0,94.7506,94.8283,94.6728,94.702,12720.0
2023-03-17 14:10:00,97.44,97.52,97.39,97.43,13603.0,94.6923,94.77,94.6437,94.6826,13603.0
2023-03-17 14:15:00,97.41,97.5,97.36,97.43,10926.0,94.6631,94.7506,94.6145,94.6826,10926.0
2023-03-17 14:20:00,97.41,97.43,97.15,97.19,8457.0,94.6631,94.6826,94.4104,94.4493,8457.0
2023-03-17 14:25:00,97.14,97.16,97.05,97.12,15394.0,94.4007,94.4202,94.3133,94.3813,15394.0
2023-03-17 14:30:00,97.12,97.24,97.07,97.2,12972.0,94.3813,94.4979,94.3327,94.459,12972.0
2023-03-17 14:35:00,97.24,97.38,97.21,97.37,19861.0,94.4979,94.634,94.4688,94.6242,19861.0
2023-03-17 14:40:00,97.37,97.44,97.35,97.36,9965.0,94.6242,94.6923,94.6048,94.6145,9965.0
2023-03-17 14:45:00,97.34,97.35,97.18,97.2,13855.0,94.5951,94.6048,94.4396,94.459,13855.0
2023-03-17 14:50:00,97.2,97.46,97.12,97.43,24692.0,94.459,94.7117,94.3813,94.6826,24692.0
2023-03-17 14:55:00,97.47,97.53,97.41,97.52,9819.0,94.7214,94.7797,94.6631,94.77,9819.0
2023-03-17 15:00:00,97.55,97.59,97.37,97.46,11801.0,94.7992,94.838,94.6242,94.7117,11801.0
2023-03-17 15:05:00,97.44,97.57,97.4,97.55,9859.0,94.6923,94.8186,94.6534,94.7992,9859.0
2023-03-17 15:10:00,97.55,97.61,97.47,97.58,24944.0,94.7992,94.8575,94.7214,94.8283,24944.0
2023-03-17 15:15:00,97.57,97.76,97.55,97.62,44774.0,94.8186,95.0032,94.7992,94.8672,44774.0
2023-03-17 15:20:00,97.61,97.65,97.49,97.64,22125.0,94.8575,94.8963,94.7409,94.8866,22125.0
2023-03-17 15:25:00,97.61,97.72,97.54,97.66,23195.0,94.8575,94.9644,94.7894,94.9061,23195.0
2023-03-17 15:30:00,97.65,97.65,97.34,97.45,37121.0,94.8963,94.8963,94.5951,94.702,37121.0
2023-03-17 15:35:00,97.46,97.46,97.18,97.22,54820.0,94.7117,94.7117,94.4396,94.4785,54820.0
2023-03-17 15:40:00,97.2,97.27,97.05,97.18,54194.0,94.459,94.5271,94.3133,94.4396,54194.0
2023-03-17 15:45:00,97.18,97.18,96.94,96.97,63280.0,94.4396,94.4396,94.2064,94.2355,63280.0
2023-03-17 15:50:00,96.94,97.07,96.79,97.06,116379.0,94.2064,94.3327,94.0606,94.323,116379.0
2023-03-17 15:55:00,97.06,97.06,96.76,96.99,280085.0,94.323,94.323,94.0314,94.255,280085.0
2023-03-20 09:30:00,97.36,97.92,97.29,97.55,39422.0,94.6145,95.1587,94.5465,94.7992,39422.0
2023-03-20 09:35:00,97.62,98.2,97.62,97.89,22802.0,94.8672,95.4308,94.8672,95.1296,22802.0
2023-03-20 09:40:00,97.91,98.19,97.76,97.85,13479.0,95.149,95.4211,95.0032,95.0907,13479.0
2023-03-20 09:45:00,97.85,98.16,97.75,97.92,21694.0,95.0907,95.392,94.9935,95.1587,21694.0
2023-03-20 09:50:00,97.99,98.17,97.8,98.02,17076.0,95.2268,95.4017,95.0421,95.2559,17076.0
2023-03-20 09:55:00,98.12,98.24,98.03,98.08,27058.0,95.3531,95.4697,95.2656,95.3142,27058.0
2023-03-20 10:00:00,98.05,98.26,97.93,98.01,19544.0,95.2851,95.4891,95.1685,95.2462,19544.0
2023-03-20 10:05:00,97.99,98.03,97.6,97.7,20594.0,95.2268,95.2656,94.8478,94.9449,20594.0
2023-03-20 10:10:00,97.7,97.75,97.51,97.51,11901.0,94.9449,94.9935,94.7603,94.7603,11901.0
2023-03-20 10:15:00,97.48,97.54,97.13,97.21,21947.0,94.7311,94.7894,94.391,94.4688,21947.0
2023-03-20 10:20:00,97.19,97.35,97.06,97.31,14055.0,94.4493,94.6048,94.323,94.5659,14055.0
2023-03-20 10:25:00,97.31,97.31,96.94,97.08,17331.0,94.5659,94.5659,94.2064,94.3424,17331.0
2023-03-20 10:30:00,97.1,97.14,96.98,97.1,17195.0,94.3619,94.4007,94.2452,94.3619,17195.0
2023-03-20 10:35:00,97.12,97.14,96.83,96.93,25799.0,94.3813,94.4007,94.0995,94.1967,25799.0
2023-03-20 10:40:00,96.93,97.01,96.85,96.87,15308.0,94.1967,94.2744,94.1189,94.1383,15308.0
2023-03-20 10:45:00,96.85,97.05,96.8,97.04,21039.0,94.1189,94.3133,94.0703,94.3035,21039.0
2023-03-20 10:50:00,97.06,97.06,96.81,96.88,13395.0,94.323,94.323,94.08,94.1481,13395.0
2023-03-20 10:55:00,96.88,97.14,96.87,97.09,11624.0,94.1481,94.4007,94.1383,94.3521,11624.0
2023-03-20 11:00:00,97.09,97.25,97.09,97.22,17629.0,94.3521,94.5076,94.3521,94.4785,17629.0
2023-03-20 11:05:00,97.22,97.22,97.12,97.15,16929.0,94.4785,94.4785,94.3813,94.4104,16929.0
2023-03-20 11:10:00,97.14,97.2,96.94,97.18,23844.0,94.4007,94.459,94.2064,94.4396,23844.0
2023-03-20 11:15:00,97.16,97.2,97.05,97.14,25153.0,94.4202,94.459,94.3133,94.4007,25153.0
2023-03-20 11:20:00,97.14,97.15,97.07,97.13,19008.0,94.4007,94.4104,94.3327,94.391,19008.0
2023-03-20 11:25:00,97.13,97.27,97.13,97.27,19421.0,94.391,94.5271,94.391,94.5271,19421.0
2023-03-20 11:30:00,97.29,97.3,97.12,97.2,25410.0,94.5465,94.5562,94.3813,94.459,25410.0
2023-03-20 11:35:00,97.22,97.37,97.16,97.37,12368.0,94.4785,94.6242,94.4202,94.6242,12368.0
2023-03-20 11:40:00,97.38,97.53,97.38,97.48,11012.0,94.634,94.7797,94.634,94.7311,11012.0
2023-03-20 11:45:00,97.5,97.5,97.34,97.34,12416.0,94.7506,94.7506,94.5951,94.5951,12416.0
2023-03-20 11:50:00,97.35,97.47,97.33,97.38,13577.0,94.6048,94.7214,94.5854,94.634,13577.0
2023-03-20 11:55:00,97.4,97.42,97.28,97.32,11448.0,94.6534,94.6728,94.5368,94.5757,11448.0
2023-03-20 12:00:00,97.3,97.34,97.16,97.18,16203.0,94.5562,94.5951,94.4202,94.4396,16203.0
2023-03-20 12:05:00,97.18,97.18,97.03,97.04,14676.0,94.4396,94.4396,94.2938,94.3035,14676.0
2023-03-20 12:10:00,97.03,97.1,96.86,97.06,15777.0,94.2938,94.3619,94.1286,94.323,15777.0
2023-03-20 12:15:00,97.08,97.1,96.97,96.99,12947.0,94.3424,94.3619,94.2355,94.255,12947.0
2023-03-20 12:20:00,96.99,97.25,96.93,97.18,18292.0,94.255,94.5076,94.1967,94.4396,18292.0
2023-03-20 12:25:00,97.21,97.29,97.18,97.22,11963.0,94.4688,94.5465,94.4396,94.4785,11963.0
2023-03-20 12:30:00,97.22,97.38,97.19,97.25,10929.0,94.4785,94.634,94.4493,94.5076,10929.0
2023-03-20 12:35:00,97.22,97.31,97.17,97.31,7644.0,94.4785,94.5659,94.4299,94.5659,7644.0
2023-03-20 12:40:00,97.29,97.32,97.22,97.28,6783.0,94.5465,94.5757,94.4785,94.5368,6783.0
2023-03-20 12:45:00,97.27,97.37,97.25,97.29,13387.0,94.5271,94.6242,94.5076,94.5465,13387.0
2023-03-20 12:50:00,97.3,97.5,97.3,97.41,6729.0,94.5562,94.7506,94.5562,94.6631,6729.0
2023-03-20 12:55:00,97.42,97.59,97.41,97.46,9841.0,94.6728,94.838,94.6631,94.7117,9841.0
2023-03-20 13:00:00,97.48,97.6,97.47,97.56,7856.0,94.7311,94.8478,94.7214,94.8089,7856.0
2023-03-20 13:05:00,97.55,97.74,97.53,97.61,10721.0,94.7992,94.9838,94.7797,94.8575,10721.0
2023-03-20 13:10:00,97.61,97.68,97.55,97.68,11552.0,94.8575,94.9255,94.7992,94.9255,11552.0
2023-03-20 13:15:00,97.69,97.79,97.67,97.79,7201.0,94.9352,95.0324,94.9158,95.0324,7201.0
2023-03-20 13:20:00,97.8,97.8,97.7,97.74,12442.0,95.0421,95.0421,94.9449,94.9838,12442.0
2023-03-20 13:25:00,97.73,97.76,97.61,97.63,9635.0,94.9741,95.0032,94.8575,94.8769,9635.0
2023-03-20 13:30:00,97.61,97.67,97.51,97.52,7710.0,94.8575,94.9158,94.7603,94.77,7710.0
2023-03-20 13:35:00,97.5,97.59,97.48,97.58,14052.0,94.7506,94.838,94.7311,94.8283,14052.0
2023-03-20 13:40:00,97.58,97.63,97.5,97.58,13938.0,94.8283,94.8769,94.7506,94.8283,13938.0
2023-03-20 13:45:00,97.57,97.61,97.45,97.45,17853.0,94.8186,94.8575,94.702,94.702,17853.0
2023-03-20 13:50:00,97.46,97.5,97.34,97.34,6806.0,94.7117,94.7506,94.5951,94.5951,6806.0
2023-03-20 13:55:00,97.37,97.42,97.31,97.35,12615.0,94.6242,94.6728,94.5659,94.6048,12615.0
2023-03-20 14:00:00,97.36,97.42,97.3,97.31,9310.0,94.6145,94.6728,94.5562,94.5659,9310.0
2023-03-20 14:05:00,97.28,97.31,97.23,97.26,10251.0,94.5368,94.5659,94.4882,94.5173,10251.0
2023-03-20 14:10:00,97.27,97.41,97.26,97.41,7481.0,94.5271,94.6631,94.5173,94.6631,7481.0
2023-03-20 14:15:00,97.39,97.42,97.31,97.36,12715.0,94.6437,94.6728,94.5659,94.6145,12715.0
2023-03-20 14:20:00,97.35,97.49,97.34,97.48,7797.0,94.6048,94.7409,94.5951,94.7311,7797.0
2023-03-20 14:25:00,97.46,97.49,97.4,97.45,8176.0,94.7117,94.7409,94.6534,94.702,8176.0
2023-03-20 14:30:00,97.45,97.47,97.25,97.27,16228.0,94.702,94.7214,94.5076,94.5271,16228.0
2023-03-20 14:35:00,97.26,97.27,97.12,97.16,11467.0,94.5173,94.5271,94.3813,94.4202,11467.0
2023-03-20 14:40:00,97.16,97.26,97.07,97.26,9239.0,94.4202,94.5173,94.3327,94.5173,9239.0
2023-03-20 14:45:00,97.23,97.32,97.19,97.29,8643.0,94.4882,94.5757,94.4493,94.5465,8643.0
2023-03-20 14:50:00,97.31,97.43,97.27,97.35,13209.0,94.5659,94.6826,94.5271,94.6048,13209.0
2023-03-20 14:55:00,97.34,97.38,97.24,97.3,13729.0,94.5951,94.634,94.4979,94.5562,13729.0
2023-03-20 15:00:00,97.3,97.4,97.25,97.4,11753.0,94.5562,94.6534,94.5076,94.6534,11753.0
2023-03-20 15:05:00,97.38,97.4,97.3,97.3,11831.0,94.634,94.6534,94.5562,94.5562,11831.0
2023-03-20 15:10:00,97.3,97.43,97.26,97.43,19196.0,94.5562,94.6826,94.5173,94.6826,19196.0
2023-03-20 15:15:00,97.44,97.51,97.39,97.45,27846.0,94.6923,94.7603,94.6437,94.702,27846.0
2023-03-20 15:20:00,97.45,97.51,97.4,97.48,27713.0,94.702,94.7603,94.6534,94.7311,27713.0
2023-03-20 15:25:00,97.48,97.72,97.48,97.72,11059.0,94.7311,94.9644,94.7311,94.9644,11059.0
2023-03-20 15:30:00,97.71,97.87,97.69,97.78,26917.0,94.9547,95.1101,94.9352,95.0227,26917.0
2023-03-20 15:35:00,97.8,97.92,97.79,97.83,25282.0,95.0421,95.1587,95.0324,95.0713,25282.0
2023-03-20 15:40:00,97.8,97.91,97.8,97.83,28409.0,95.0421,95.149,95.0421,95.0713,28409.0
2023-03-20 15:45:00,97.83,97.99,97.79,97.99,58513.0,95.0713,95.2268,95.0324,95.2268,58513.0
2023-03-20 15:50:00,97.98,98.22,97.98,98.09,92624.0,95.217,95.4503,95.217,95.3239,92624.0
2023-03-20 15:55:00,98.09,98.09,97.97,98.09,140848.0,95.3239,95.3239,95.2073,95.3239,140848.0
2023-03-21 09:30:00,99.3,99.48,99.02,99.33,46340.0,96.4998,96.6747,96.2277,96.529,46340.0
2023-03-21 09:35:00,99.3,99.43,99.09,99.13,5437.0,96.4998,96.6262,96.2957,96.3346,5437.0
2023-03-21 09:40:00,99.08,99.21,98.87,98.93,24056.0,96.286,96.4124,96.0819,96.1403,24056.0
2023-03-21 09:45:00,98.93,99.32,98.87,99.31,18529.0,96.1403,96.5193,96.0819,96.5095,18529.0
2023-03-21 09:50:00,99.3,99.32,99.12,99.25,10906.0,96.4998,96.5193,96.3249,96.4512,10906.0
2023-03-21 09:55:00,99.27,99.4,99.25,99.32,12818.0,96.4707,96.597,96.4512,96.5193,12818.0
2023-03-21 10:00:00,99.35,99.49,99.33,99.4,24211.0,96.5484,96.6845,96.529,96.597,24211.0
2023-03-21 10:05:00,99.36,99.53,99.19,99.25,20478.0,96.5581,96.7233,96.3929,96.4512,20478.0
2023-03-21 10:10:00,99.27,99.39,99.09,99.11,7079.0,96.4707,96.5873,96.2957,96.3152,7079.0
2023-03-21 10:15:00,99.09,99.16,98.97,99.11,11826.0,96.2957,96.3638,96.1791,96.3152,11826.0
2023-03-21 10:20:00,99.12,99.2,98.95,99.02,9657.0,96.3249,96.4026,96.1597,96.2277,9657.0
2023-03-21 10:25:00,99.04,99.04,98.91,98.95,10869.0,96.2472,96.2472,96.1208,96.1597,10869.0
2023-03-21 10:30:00,98.97,99.15,98.96,99.15,12747.0,96.1791,96.354,96.1694,96.354,12747.0
2023-03-21 10:35:00,99.15,99.32,99.13,99.31,13599.0,96.354,96.5193,96.3346,96.5095,13599.0
2023-03-21 10:40:00,99.33,99.36,99.12,99.15,7430.0,96.529,96.5581,96.3249,96.354,7430.0
2023-03-21 10:45:00,99.12,99.52,99.12,99.5,10348.0,96.3249,96.7136,96.3249,96.6942,10348.0
2023-03-21 10:50:00,99.49,99.51,99.27,99.32,12475.0,96.6845,96.7039,96.4707,96.5193,12475.0
2023-03-21 10:55:00,99.32,99.34,99.16,99.19,10295.0,96.5193,96.5387,96.3638,96.3929,10295.0
2023-03-21 11:00:00,99.2,99.39,99.2,99.39,19554.0,96.4026,96.5873,96.4026,96.5873,19554.0
2023-03-21 11:05:00,99.41,99.61,99.41,99.44,9836.0,96.6067,96.8011,96.6067,96.6359,9836.0
2023-03-21 11:10:00,99.45,99.52,99.37,99.45,24517.0,96.6456,96.7136,96.5678,96.6456,24517.0
2023-03-21 11:15:00,99.48,99.62,99.4,99.62,17441.0,96.6747,96.8108,96.597,96.8108,17441.0
2023-03-21 11:20:00,99.64,99.64,99.52,99.55,16390.0,96.8302,96.8302,96.7136,96.7428,16390.0
2023-03-21 11:25:00,99.53,99.55,99.45,99.48,11408.0,96.7233,96.7428,96.6456,96.6747,11408.0
2023-03-21 11:30:00,99.47,99.54,99.42,99.5,13498.0,96.665,96.7331,96.6164,96.6942,13498.0
2023-03-21 11:35:00,99.51,99.51,99.31,99.33,14108.0,96.7039,96.7039,96.5095,96.529,14108.0
2023-03-21 11:40:00,99.31,99.47,99.26,99.41,15725.0,96.5095,96.665,96.4609,96.6067,15725.0
2023-03-21 11:45:00,99.37,99.4,99.29,99.35,7591.0,96.5678,96.597,96.4901,96.5484,7591.0
2023-03-21 11:50:00,99.36,99.51,99.36,99.49,11861.0,96.5581,96.7039,96.5581,96.6845,11861.0
2023-03-21 11:55:00,99.49,99.49,99.28,99.41,11264.0,96.6845,96.6845,96.4804,96.6067,11264.0
2023-03-21 12:00:00,99.4,99.59,99.39,99.59,5875.0,96.597,96.7816,96.5873,96.7816,5875.0
2023-03-21 12:05:00,99.6,99.67,99.57,99.58,3132.0,96.7914,96.8594,96.7622,96.7719,3132.0
2023-03-21 12:10:00,99.59,99.71,99.59,99.7,7331.0,96.7816,96.8983,96.7816,96.8885,7331.0
2023-03-21 12:15:00,99.71,99.8,99.64,99.64,6040.0,96.8983,96.9857,96.8302,96.8302,6040.0
2023-03-21 12:20:00,99.64,99.74,99.63,99.74,5092.0,96.8302,96.9274,96.8205,96.9274,5092.0
2023-03-21 12:25:00,99.74,99.89,99.74,99.84,12796.0,96.9274,97.0732,96.9274,97.0246,12796.0
2023-03-21 12:30:00,99.87,99.93,99.83,99.89,8346.0,97.0537,97.1121,97.0149,97.0732,8346.0
2023-03-21 12:35:00,99.9,99.96,99.84,99.91,16656.0,97.0829,97.1412,97.0246,97.0926,16656.0
2023-03-21 12:40:00,99.9,99.9,99.76,99.78,15316.0,97.0829,97.0829,96.9468,96.9663,15316.0
2023-03-21 12:45:00,99.77,99.8,99.73,99.8,11187.0,96.9566,96.9857,96.9177,96.9857,11187.0
2023-03-21 12:50:00,99.81,99.88,99.8,99.87,6838.0,96.9954,97.0635,96.9857,97.0537,6838.0
2023-03-21 12:55:00,99.79,99.85,99.67,99.72,10809.0,96.976,97.0343,96.8594,96.908,10809.0
2023-03-21 13:00:00,99.72,99.75,99.66,99.7,8883.0,96.908,96.9371,96.8497,96.8885,8883.0
2023-03-21 13:05:00,99.7,99.83,99.69,99.83,9670.0,96.8885,97.0149,96.8788,97.0149,9670.0
2023-03-21 13:10:00,99.8,99.9,99.76,99.76,6779.0,96.9857,97.0829,96.9468,96.9468,6779.0
2023-03-21 13:15:00,99.74,99.78,99.65,99.7,5445.0,96.9274,96.9663,96.8399,96.8885,5445.0
2023-03-21 13:20:00,99.67,99.72,99.61,99.65,8146.0,96.8594,96.908,96.8011,96.8399,8146.0
2023-03-21 13:25:00,99.64,99.68,99.6,99.61,3512.0,96.8302,96.8691,96.7914,96.8011,3512.0
2023-03-21 13:30:00,99.6,99.75,99.6,99.75,6888.0,96.7914,96.9371,96.7914,96.9371,6888.0
2023-03-21 13:35:00,99.75,99.76,99.62,99.64,6734.0,96.9371,96.9468,96.8108,96.8302,6734.0
2023-03-21 13:40:00,99.62,99.67,99.57,99.67,6448.0,96.8108,96.8594,96.7622,96.8594,6448.0
2023-03-21 13:45:00,99.66,99.66,99.54,99.56,11509.0,96.8497,96.8497,96.7331,96.7525,11509.0
2023-03-21 13:50:00,99.55,99.56,99.47,99.48,17613.0,96.7428,96.7525,96.665,96.6747,17613.0
2023-03-21 13:55:00,99.47,99.5,99.33,99.34,7920.0,96.665,96.6942,96.529,96.5387,7920.0
2023-03-21 14:00:00,99.32,99.39,99.28,99.37,32448.0,96.5193,96.5873,96.4804,96.5678,32448.0
2023-03-21 14:05:00,99.39,99.39,99.31,99.37,8696.0,96.5873,96.5873,96.5095,96.5678,8696.0
2023-03-21 14:10:00,99.37,99.4,99.33,99.4,6664.0,96.5678,96.597,96.529,96.597,6664.0
2023-03-21 14:15:00,99.42,99.55,99.39,99.42,6909.0,96.6164,96.7428,96.5873,96.6164,6909.0
2023-03-21 14:20:00,99.42,99.54,99.42,99.52,3848.0,96.6164,96.7331,96.6164,96.7136,3848.0
2023-03-21 14:25:00,99.51,99.57,99.49,99.51,3045.0,96.7039,96.7622,96.6845,96.7039,3045.0
2023-03-21 14:30:00,99.52,99.56,99.49,99.53,6718.0,96.7136,96.7525,96.6845,96.7233,6718.0
2023-03-21 14:35:00,99.51,99.52,99.36,99.4,5847.0,96.7039,96.7136,96.5581,96.597,5847.0
2023-03-21 14:40:00,99.4,99.49,99.38,99.48,4573.0,96.597,96.6845,96.5776,96.6747,4573.0
2023-03-21 14:45:00,99.45,99.53,99.42,99.46,6594.0,96.6456,96.7233,96.6164,96.6553,6594.0
2023-03-21 14:50:00,99.46,99.48,99.41,99.46,5778.0,96.6553,96.6747,96.6067,96.6553,5778.0
2023-03-21 14:55:00,99.47,99.56,99.41,99.5,8345.0,96.665,96.7525,96.6067,96.6942,8345.0
2023-03-21 15:00:00,99.44,99.64,99.43,99.64,8595.0,96.6359,96.8302,96.6262,96.8302,8595.0
2023-03-21 15:05:00,99.65,99.72,99.61,99.72,4061.0,96.8399,96.908,96.8011,96.908,4061.0
2023-03-21 15:10:00,99.72,99.84,99.71,99.78,7991.0,96.908,97.0246,96.8983,96.9663,7991.0
2023-03-21 15:15:00,99.79,99.91,99.77,99.83,8762.0,96.976,97.0926,96.9566,97.0149,8762.0
2023-03-21 15:20:00,99.84,99.88,99.68,99.72,10475.0,97.0246,97.0635,96.8691,96.908,10475.0
2023-03-21 15:25:00,99.73,99.73,99.62,99.68,13105.0,96.9177,96.9177,96.8108,96.8691,13105.0
2023-03-21 15:30:00,99.69,99.78,99.69,99.72,7887.0,96.8788,96.9663,96.8788,96.908,7887.0
2023-03-21 15:35:00,99.72,99.86,99.71,99.85,19321.0,96.908,97.044,96.8983,97.0343,19321.0
2023-03-21 15:40:00,99.85,100.06,99.85,100.06,15462.0,97.0343,97.2384,97.0343,97.2384,15462.0
2023-03-21 15:45:00,100.05,100.09,99.95,99.97,23358.0,97.2287,97.2675,97.1315,97.1509,23358.0
2023-03-21 15:50:00,99.97,100.07,99.93,99.97,40350.0,97.1509,97.2481,97.1121,97.1509,40350.0
2023-03-21 15:55:00,99.97,99.97,99.63,99.76,105629.0,97.1509,97.1509,96.8205,96.9468,105629.0
2023-03-22 09:30:00,100.34,100.34,99.73,99.91,47902.0,97.5105,97.5105,96.9177,97.0926,47902.0
2023-03-22 09:35:00,99.88,99.99,99.74,99.79,5624.0,97.0635,97.1704,96.9274,96.976,5624.0
2023-03-22 09:40:00,99.76,99.77,99.29,99.45,5616.0,96.9468,96.9566,96.4901,96.6456,5616.0
2023-03-22 09:45:00,99.51,99.61,99.43,99.49,9440.0,96.7039,96.8011,96.6262,96.6845,9440.0
2023-03-22 09:50:00,99.53,99.65,99.47,99.52,16527.0,96.7233,96.8399,96.665,96.7136,16527.0
2023-03-22 09:55:00,99.48,99.59,99.46,99.49,22194.0,96.6747,96.7816,96.6553,96.6845,22194.0
2023-03-22 10:00:00,99.48,99.5,99.26,99.43,21167.0,96.6747,96.6942,96.4609,96.6262,21167.0
2023-03-22 10:05:00,99.43,99.58,99.4,99.45,15456.0,96.6262,96.7719,96.597,96.6456,15456.0
2023-03-22 10:10:00,99.46,99.48,99.34,99.47,29546.0,96.6553,96.6747,96.5387,96.665,29546.0
2023-03-22 10:15:00,99.45,99.66,99.39,99.66,19944.0,96.6456,96.8497,96.5873,96.8497,19944.0
2023-03-22 10:20:00,99.66,99.81,99.63,99.7,22203.0,96.8497,96.9954,96.8205,96.8885,22203.0
2023-03-22 10:25:00,99.69,99.86,99.64,99.79,26177.0,96.8788,97.044,96.8302,96.976,26177.0
2023-03-22 10:30:00,99.79,99.86,99.73,99.82,15125.0,96.976,97.044,96.9177,97.0052,15125.0
2023-03-22 10:35:00,99.83,99.85,99.54,99.57,20010.0,97.0149,97.0343,96.7331,96.7622,20010.0
2023-03-22 10:40:00,99.56,99.62,99.44,99.48,29664.0,96.7525,96.8108,96.6359,96.6747,29664.0
2023-03-22 10:45:00,99.41,99.52,99.4,99.51,23264.0,96.6067,96.7136,96.597,96.7039,23264.0
2023-03-22 10:50:00,99.49,99.53,99.4,99.41,13330.0,96.6845,96.7233,96.597,96.6067,13330.0
2023-03-22 10:55:00,99.38,99.53,99.34,99.41,10187.0,96.5776,96.7233,96.5387,96.6067,10187.0
2023-03-22 11:00:00,99.41,99.49,99.29,99.36,13862.0,96.6067,96.6845,96.4901,96.5581,13862.0
2023-03-22 11:05:00,99.36,99.38,99.2,99.21,9002.0,96.5581,96.5776,96.4026,96.4124,9002.0
2023-03-22 11:10:00,99.21,99.24,99.05,99.05,9649.0,96.4124,96.4415,96.2569,96.2569,9649.0
2023-03-22 11:15:00,99.01,99.04,98.93,99.01,13653.0,96.218,96.2472,96.1403,96.218,13653.0
2023-03-22 11:20:00,99.0,99.05,98.93,99.05,8974.0,96.2083,96.2569,96.1403,96.2569,8974.0
2023-03-22 11:25:00,99.09,99.11,98.98,99.01,11082.0,96.2957,96.3152,96.1888,96.218,11082.0
2023-03-22 11:30:00,99.0,99.08,99.0,99.06,8404.0,96.2083,96.286,96.2083,96.2666,8404.0
2023-03-22 11:35:00,99.05,99.08,98.96,98.96,12130.0,96.2569,96.286,96.1694,96.1694,12130.0
2023-03-22 11:40:00,98.97,99.02,98.93,98.94,12093.0,96.1791,96.2277,96.1403,96.15,12093.0
2023-03-22 11:45:00,98.88,98.94,98.81,98.94,8936.0,96.0917,96.15,96.0236,96.15,8936.0
2023-03-22 11:50:00,98.95,98.98,98.88,98.96,3708.0,96.1597,96.1888,96.0917,96.1694,3708.0
2023-03-22 11:55:00,98.95,98.96,98.9,98.95,2525.0,96.1597,96.1694,96.1111,96.1597,2525.0
2023-03-22 12:00:00,98.95,98.96,98.85,98.9,4947.0,96.1597,96.1694,96.0625,96.1111,4947.0
2023-03-22 12:05:00,98.9,98.96,98.88,98.92,4976.0,96.1111,96.1694,96.0917,96.1305,4976.0
2023-03-22 12:10:00,98.96,99.01,98.9,98.9,5925.0,96.1694,96.218,96.1111,96.1111,5925.0
2023-03-22 12:15:00,98.89,98.96,98.87,98.92,6035.0,96.1014,96.1694,96.0819,96.1305,6035.0
2023-03-22 12:20:00,98.94,99.17,98.91,99.13,6630.0,96.15,96.3735,96.1208,96.3346,6630.0
2023-03-22 12:25:00,99.09,99.12,99.04,99.05,6335.0,96.2957,96.3249,96.2472,96.2569,6335.0
2023-03-22 12:30:00,99.06,99.08,98.96,98.97,5847.0,96.2666,96.286,96.1694,96.1791,5847.0
2023-03-22 12:35:00,98.98,99.06,98.91,98.96,7024.0,96.1888,96.2666,96.1208,96.1694,7024.0
2023-03-22 12:40:00,98.98,98.99,98.93,98.99,3485.0,96.1888,96.1986,96.1403,96.1986,3485.0
2023-03-22 12:45:00,98.96,98.96,98.8,98.84,6749.0,96.1694,96.1694,96.0139,96.0528,6749.0
2023-03-22 12:50:00,98.84,98.89,98.77,98.87,5903.0,96.0528,96.1014,95.9848,96.0819,5903.0
2023-03-22 12:55:00,98.86,98.86,98.78,98.78,7399.0,96.0722,96.0722,95.9945,95.9945,7399.0
2023-03-22 13:00:00,98.77,98.79,98.67,98.68,17061.0,95.9848,96.0042,95.8876,95.8973,17061.0
2023-03-22 13:05:00,98.7,98.74,98.58,98.59,6891.0,95.9167,95.9556,95.8001,95.8098,6891.0
2023-03-22 13:10:00,98.59,98.68,98.56,98.68,2458.0,95.8098,95.8973,95.7807,95.8973,2458.0
2023-03-22 13:15:00,98.67,98.75,98.67,98.73,4278.0,95.8876,95.9653,95.8876,95.9459,4278.0
2023-03-22 13:20:00,98.72,98.8,98.72,98.73,3519.0,95.9362,96.0139,95.9362,95.9459,3519.0
2023-03-22 13:25:00,98.73,98.79,98.72,98.76,6139.0,95.9459,96.0042,95.9362,95.975,6139.0
2023-03-22 13:30:00,98.8,98.87,98.8,98.84,4434.0,96.0139,96.0819,96.0139,96.0528,4434.0
2023-03-22 13:35:00,98.83,98.91,98.81,98.88,5676.0,96.0431,96.1208,96.0236,96.0917,5676.0
2023-03-22 13:40:00,98.81,98.83,98.75,98.77,5992.0,96.0236,96.0431,95.9653,95.9848,5992.0
2023-03-22 13:45:00,98.77,98.94,98.77,98.94,5588.0,95.9848,96.15,95.9848,96.15,5588.0
2023-03-22 13:50:00,98.95,99.02,98.95,99.01,6131.0,96.1597,96.2277,96.1597,96.218,6131.0
2023-03-22 13:55:00,99.02,99.1,99.0,99.08,11025.0,96.2277,96.3055,96.2083,96.286,11025.0
2023-03-22 14:00:00,99.1,99.48,99.1,99.4,22438.0,96.3055,96.6747,96.3055,96.597,22438.0
2023-03-22 14:05:00,99.41,99.66,99.3,99.37,15799.0,96.6067,96.8497,96.4998,96.5678,15799.0
2023-03-22 14:10:00,99.42,99.46,99.02,99.08,18278.0,96.6164,96.6553,96.2277,96.286,18278.0
2023-03-22 14:15:00,99.1,99.31,99.07,99.24,8568.0,96.3055,96.5095,96.2763,96.4415,8568.0
2023-03-22 14:20:00,99.22,99.24,99.13,99.14,5386.0,96.4221,96.4415,96.3346,96.3443,5386.0
2023-03-22 14:25:00,99.12,99.23,99.09,99.17,7706.0,96.3249,96.4318,96.2957,96.3735,7706.0
2023-03-22 14:30:00,99.17,99.34,99.02,99.1,35765.0,96.3735,96.5387,96.2277,96.3055,35765.0
2023-03-22 14:35:00,99.04,99.35,98.71,99.21,19208.0,96.2472,96.5484,95.9265,96.4124,19208.0
2023-03-22 14:40:00,99.2,99.7,99.2,99.59,11153.0,96.4026,96.8885,96.4026,96.7816,11153.0
2023-03-22 14:45:00,99.55,99.82,99.42,99.63,27884.0,96.7428,97.0052,96.6164,96.8205,27884.0
2023-03-22 14:50:00,99.65,99.73,99.27,99.33,12571.0,96.8399,96.9177,96.4707,96.529,12571.0
2023-03-22 14:55:00,99.32,99.35,98.93,98.96,17499.0,96.5193,96.5484,96.1403,96.1694,17499.0
2023-03-22 15:00:00,98.92,99.01,98.46,98.5,22097.0,96.1305,96.218,95.6835,95.7224,22097.0
2023-03-22 15:05:00,98.46,98.58,98.17,98.36,14632.0,95.6835,95.8001,95.4017,95.5863,14632.0
2023-03-22 15:10:00,98.41,98.63,98.32,98.62,13794.0,95.6349,95.8487,95.5475,95.839,13794.0
2023-03-22 15:15:00,98.61,98.87,98.57,98.73,11423.0,95.8293,96.0819,95.7904,95.9459,11423.0
2023-03-22 15:20:00,98.75,99.12,98.73,98.88,22675.0,95.9653,96.3249,95.9459,96.0917,22675.0
2023-03-22 15:25:00,98.9,98.98,98.67,98.91,30046.0,96.1111,96.1888,95.8876,96.1208,30046.0
2023-03-22 15:30:00,98.91,98.96,98.5,98.55,19771.0,96.1208,96.1694,95.7224,95.771,19771.0
2023-03-22 15:35:00,98.63,98.65,98.29,98.4,13922.0,95.8487,95.8681,95.5183,95.6252,13922.0
2023-03-22 15:40:00,98.43,98.52,98.27,98.27,20907.0,95.6544,95.7418,95.4989,95.4989,20907.0
2023-03-22 15:45:00,98.27,98.3,98.01,98.16,24373.0,95.4989,95.528,95.2462,95.392,24373.0
2023-03-22 15:50:00,98.14,98.14,97.6,97.67,48346.0,95.3725,95.3725,94.8478,94.9158,48346.0
2023-03-22 15:55:00,97.66,97.68,97.32,97.35,129035.0,94.9061,94.9255,94.5757,94.6048,129035.0
2023-03-23 09:30:00,97.36,97.61,97.0,97.15,49357.0,94.6145,94.8575,94.2647,94.4104,49357.0
2023-03-23 09:35:00,97.23,97.44,96.75,96.77,22291.0,94.4882,94.6923,94.0217,94.0412,22291.0
2023-03-23 09:40:00,96.8,96.8,96.31,96.68,20586.0,94.0703,94.0703,93.5941,93.9537,20586.0
2023-03-23 09:45:00,96.68,97.0,96.58,97.0,13019.0,93.9537,94.2647,93.8565,94.2647,13019.0
2023-03-23 09:50:00,96.98,97.17,96.89,97.12,13360.0,94.2452,94.4299,94.1578,94.3813,13360.0
2023-03-23 09:55:00,97.12,97.17,96.92,96.99,31505.0,94.3813,94.4299,94.1869,94.255,31505.0
2023-03-23 10:00:00,96.96,97.25,96.9,96.9,40034.0,94.2258,94.5076,94.1675,94.1675,40034.0
2023-03-23 10:05:00,96.88,97.11,96.82,97.08,23550.0,94.1481,94.3716,94.0898,94.3424,23550.0
2023-03-23 10:10:00,97.06,97.15,96.98,97.06,20549.0,94.323,94.4104,94.2452,94.323,20549.0
2023-03-23 10:15:00,97.08,97.18,97.04,97.05,20539.0,94.3424,94.4396,94.3035,94.3133,20539.0
2023-03-23 10:20:00,97.05,97.16,96.98,97.16,12194.0,94.3133,94.4202,94.2452,94.4202,12194.0
2023-03-23 10:25:00,97.13,97.16,96.93,96.93,16220.0,94.391,94.4202,94.1967,94.1967,16220.0
2023-03-23 10:30:00,96.95,97.03,96.91,97.01,17310.0,94.2161,94.2938,94.1772,94.2744,17310.0
2023-03-23 10:35:00,96.99,97.11,96.83,97.0,39561.0,94.255,94.3716,94.0995,94.2647,39561.0
2023-03-23 10:40:00,97.0,97.16,96.99,97.16,15515.0,94.2647,94.4202,94.255,94.4202,15515.0
2023-03-23 10:45:00,97.15,97.29,97.13,97.25,16198.0,94.4104,94.5465,94.391,94.5076,16198.0
2023-03-23 10:50:00,97.26,97.39,97.17,97.39,12224.0,94.5173,94.6437,94.4299,94.6437,12224.0
2023-03-23 10:55:00,97.39,97.4,97.24,97.29,12170.0,94.6437,94.6534,94.4979,94.5465,12170.0
2023-03-23 11:00:00,97.3,97.39,97.27,97.39,19986.0,94.5562,94.6437,94.5271,94.6437,19986.0
2023-03-23 11:05:00,97.41,97.51,97.37,97.48,21105.0,94.6631,94.7603,94.6242,94.7311,21105.0
2023-03-23 11:10:00,97.48,97.51,97.29,97.3,15666.0,94.7311,94.7603,94.5465,94.5562,15666.0
2023-03-23 11:15:00,97.3,97.41,97.18,97.18,40841.0,94.5562,94.6631,94.4396,94.4396,40841.0
2023-03-23 11:20:00,97.18,97.42,97.16,97.4,16581.0,94.4396,94.6728,94.4202,94.6534,16581.0
2023-03-23 11:25:00,97.39,97.42,97.2,97.23,54006.0,94.6437,94.6728,94.459,94.4882,54006.0
2023-03-23 11:30:00,97.26,97.4,97.21,97.29,20200.0,94.5173,94.6534,94.4688,94.5465,20200.0
2023-03-23 11:35:00,97.31,97.42,97.23,97.36,50724.0,94.5659,94.6728,94.4882,94.6145,50724.0
2023-03-23 11:40:00,97.36,97.45,97.27,97.38,17942.0,94.6145,94.702,94.5271,94.634,17942.0
2023-03-23 11:45:00,97.36,97.45,97.36,97.4,17575.0,94.6145,94.702,94.6145,94.6534,17575.0
2023-03-23 11:50:00,97.42,97.6,97.41,97.53,41554.0,94.6728,94.8478,94.6631,94.7797,41554.0
2023-03-23 11:55:00,97.53,97.62,97.46,97.49,36051.0,94.7797,94.8672,94.7117,94.7409,36051.0
2023-03-23 12:00:00,97.48,97.55,97.44,97.5,36148.0,94.7311,94.7992,94.6923,94.7506,36148.0
2023-03-23 12:05:00,97.51,97.61,97.48,97.58,39924.0,94.7603,94.8575,94.7311,94.8283,39924.0
2023-03-23 12:10:00,97.58,97.6,97.43,97.51,51814.0,94.8283,94.8478,94.6826,94.7603,51814.0
2023-03-23 12:15:00,97.52,97.58,97.43,97.58,15164.0,94.77,94.8283,94.6826,94.8283,15164.0
2023-03-23 12:20:00,97.59,97.7,97.5,97.59,17257.0,94.838,94.9449,94.7506,94.838,17257.0
2023-03-23 12:25:00,97.59,97.64,97.43,97.45,15712.0,94.838,94.8866,94.6826,94.702,15712.0
2023-03-23 12:30:00,97.47,97.56,97.44,97.51,35146.0,94.7214,94.8089,94.6923,94.7603,35146.0
2023-03-23 12:35:00,97.52,97.56,97.46,97.48,8891.0,94.77,94.8089,94.7117,94.7311,8891.0
2023-03-23 12:40:00,97.48,97.48,97.19,97.26,61860.0,94.7311,94.7311,94.4493,94.5173,61860.0
2023-03-23 12:45:00,97.27,97.29,97.09,97.28,20610.0,94.5271,94.5465,94.3521,94.5368,20610.0
2023-03-23 12:50:00,97.29,97.3,97.2,97.27,6579.0,94.5465,94.5562,94.459,94.5271,6579.0
2023-03-23 12:55:00,97.26,97.28,97.14,97.17,12561.0,94.5173,94.5368,94.4007,94.4299,12561.0
2023-03-23 13:00:00,97.16,97.17,97.02,97.12,9915.0,94.4202,94.4299,94.2841,94.3813,9915.0
2023-03-23 13:05:00,97.12,97.17,96.97,97.01,14864.0,94.3813,94.4299,94.2355,94.2744,14864.0
2023-03-23 13:10:00,97.04,97.04,96.79,96.81,12706.0,94.3035,94.3035,94.0606,94.08,12706.0
2023-03-23 13:15:00,96.77,96.81,96.69,96.81,12152.0,94.0412,94.08,93.9634,94.08,12152.0
2023-03-23 13:20:00,96.79,96.91,96.78,96.8,11813.0,94.0606,94.1772,94.0509,94.0703,11813.0
2023-03-23 13:25:00,96.82,96.87,96.58,96.69,16443.0,94.0898,94.1383,93.8565,93.9634,16443.0
2023-03-23 13:30:00,96.68,96.87,96.65,96.85,58480.0,93.9537,94.1383,93.9245,94.1189,58480.0
2023-03-23 13:35:00,96.86,97.17,96.81,97.11,26939.0,94.1286,94.4299,94.08,94.3716,26939.0
2023-03-23 13:40:00,97.12,97.26,97.08,97.21,10536.0,94.3813,94.5173,94.3424,94.4688,10536.0
2023-03-23 13:45:00,97.22,97.22,97.0,97.1,8283.0,94.4785,94.4785,94.2647,94.3619,8283.0
2023-03-23 13:50:00,97.11,97.11,96.98,97.02,10912.0,94.3716,94.3716,94.2452,94.2841,10912.0
2023-03-23 13:55:00,97.0,97.08,96.98,97.07,16022.0,94.2647,94.3424,94.2452,94.3327,16022.0
2023-03-23 14:00:00,97.08,97.22,97.08,97.12,9516.0,94.3424,94.4785,94.3424,94.3813,9516.0
2023-03-23 14:05:00,97.13,97.16,96.88,96.88,16450.0,94.391,94.4202,94.1481,94.1481,16450.0
2023-03-23 14:10:00,96.84,97.01,96.81,97.0,12211.0,94.1092,94.2744,94.08,94.2647,12211.0
2023-03-23 14:15:00,97.0,97.05,96.94,96.95,9730.0,94.2647,94.3133,94.2064,94.2161,9730.0
2023-03-23 14:20:00,96.93,96.94,96.62,96.64,60280.0,94.1967,94.2064,93.8954,93.9148,60280.0
2023-03-23 14:25:00,96.65,96.66,96.38,96.38,13516.0,93.9245,93.9343,93.6622,93.6622,13516.0
2023-03-23 14:30:00,96.35,96.45,96.34,96.4,22138.0,93.633,93.7302,93.6233,93.6816,22138.0
2023-03-23 14:35:00,96.4,96.6,96.4,96.45,11986.0,93.6816,93.876,93.6816,93.7302,11986.0
2023-03-23 14:40:00,96.47,96.49,96.06,96.06,17903.0,93.7496,93.7691,93.3512,93.3512,17903.0
2023-03-23 14:45:00,96.08,96.34,96.04,96.14,29059.0,93.3706,93.6233,93.3317,93.4289,29059.0
2023-03-23 14:50:00,96.12,96.22,95.98,95.99,17165.0,93.4095,93.5067,93.2734,93.2832,17165.0
2023-03-23 14:55:00,95.97,96.17,95.91,96.16,26705.0,93.2637,93.4581,93.2054,93.4484,26705.0
2023-03-23 15:00:00,96.18,96.77,96.18,96.53,74738.0,93.4678,94.0412,93.4678,93.8079,74738.0
2023-03-23 15:05:00,96.52,96.55,96.26,96.48,37407.0,93.7982,93.8274,93.5455,93.7593,37407.0
2023-03-23 15:10:00,96.5,96.53,96.14,96.25,23203.0,93.7788,93.8079,93.4289,93.5358,23203.0
2023-03-23 15:15:00,96.3,96.4,95.88,95.93,56934.0,93.5844,93.6816,93.1763,93.2249,56934.0
2023-03-23 15:20:00,95.94,95.97,95.66,95.94,31162.0,93.2346,93.2637,92.9625,93.2346,31162.0
2023-03-23 15:25:00,95.93,96.08,95.87,95.92,35454.0,93.2249,93.3706,93.1665,93.2151,35454.0
2023-03-23 15:30:00,95.92,95.97,95.74,95.86,30808.0,93.2151,93.2637,93.0402,93.1568,30808.0
2023-03-23 15:35:00,95.86,96.11,95.85,96.01,30630.0,93.1568,93.3998,93.1471,93.3026,30630.0
2023-03-23 15:40:00,95.99,96.19,95.92,96.13,35239.0,93.2832,93.4775,93.2151,93.4192,35239.0
2023-03-23 15:45:00,96.13,96.49,96.12,96.35,43787.0,93.4192,93.7691,93.4095,93.633,43787.0
2023-03-23 15:50:00,96.37,96.69,96.33,96.61,66974.0,93.6524,93.9634,93.6136,93.8857,66974.0
2023-03-23 15:55:00,96.62,96.64,96.47,96.53,170101.0,93.8954,93.9148,93.7496,93.8079,170101.0
2023-03-24 09:30:00,96.06,96.12,95.72,96.12,41652.0,93.3512,93.4095,93.0208,93.4095,41652.0
2023-03-24 09:35:00,96.23,96.5,96.1,96.2,7731.0,93.5164,93.7788,93.3901,93.4872,7731.0
2023-03-24 09:40:00,96.15,96.19,95.91,95.99,5109.0,93.4386,93.4775,93.2054,93.2832,5109.0
2023-03-24 09:45:00,96.0,96.03,95.75,95.9,8833.0,93.2929,93.322,93.0499,93.1957,8833.0
2023-03-24 09:50:00,95.91,96.11,95.88,96.07,27394.0,93.2054,93.3998,93.1763,93.3609,27394.0
2023-03-24 09:55:00,96.11,96.15,96.0,96.15,33192.0,93.3998,93.4386,93.2929,93.4386,33192.0
2023-03-24 10:00:00,96.17,96.4,96.14,96.3,20326.0,93.4581,93.6816,93.4289,93.5844,20326.0
2023-03-24 10:05:00,96.29,96.33,96.09,96.19,5892.0,93.5747,93.6136,93.3803,93.4775,5892.0
2023-03-24 10:10:00,96.17,96.42,96.15,96.27,14254.0,93.4581,93.701,93.4386,93.5553,14254.0
2023-03-24 10:15:00,96.24,96.28,96.14,96.2,10744.0,93.5261,93.565,93.4289,93.4872,10744.0
2023-03-24 10:20:00,96.19,96.21,95.95,96.13,18317.0,93.4775,93.497,93.2443,93.4192,18317.0
2023-03-24 10:25:00,96.23,96.72,96.21,96.72,7205.0,93.5164,93.9926,93.497,93.9926,7205.0
2023-03-24 10:30:00,96.74,96.94,96.71,96.92,8799.0,94.012,94.2064,93.9829,94.1869,8799.0
2023-03-24 10:35:00,96.9,96.92,96.56,96.63,21303.0,94.1675,94.1869,93.8371,93.9051,21303.0
2023-03-24 10:40:00,96.6,96.67,96.56,96.59,9336.0,93.876,93.944,93.8371,93.8662,9336.0
2023-03-24 10:45:00,96.62,96.67,96.48,96.58,14398.0,93.8954,93.944,93.7593,93.8565,14398.0
2023-03-24 10:50:00,96.56,96.6,96.5,96.52,10666.0,93.8371,93.876,93.7788,93.7982,10666.0
2023-03-24 10:55:00,96.52,96.65,96.44,96.56,14464.0,93.7982,93.9245,93.7205,93.8371,14464.0
2023-03-24 11:00:00,96.56,96.65,96.45,96.47,11518.0,93.8371,93.9245,93.7302,93.7496,11518.0
2023-03-24 11:05:00,96.48,96.52,96.11,96.12,16157.0,93.7593,93.7982,93.3998,93.4095,16157.0
2023-03-24 11:10:00,96.1,96.21,96.07,96.08,12049.0,93.3901,93.497,93.3609,93.3706,12049.0
2023-03-24 11:15:00,96.06,96.15,96.0,96.09,9337.0,93.3512,93.4386,93.2929,93.3803,9337.0
2023-03-24 11:20:00,96.1,96.26,96.03,96.15,22434.0,93.3901,93.5455,93.322,93.4386,22434.0
2023-03-24 11:25:00,96.21,96.35,96.17,96.17,8941.0,93.497,93.633,93.4581,93.4581,8941.0
2023-03-24 11:30:00,96.14,96.27,96.11,96.26,10633.0,93.4289,93.5553,93.3998,93.5455,10633.0
2023-03-24 11:35:00,96.26,96.34,96.23,96.29,7853.0,93.5455,93.6233,93.5164,93.5747,7853.0
2023-03-24 11:40:00,96.31,96.39,96.29,96.37,8223.0,93.5941,93.6719,93.5747,93.6524,8223.0
2023-03-24 11:45:00,96.39,96.72,96.38,96.6,14214.0,93.6719,93.9926,93.6622,93.876,14214.0
2023-03-24 11:50:00,96.59,96.62,96.52,96.55,10148.0,93.8662,93.8954,93.7982,93.8274,10148.0
2023-03-24 11:55:00,96.55,96.75,96.54,96.72,16541.0,93.8274,94.0217,93.8176,93.9926,16541.0
2023-03-24 12:00:00,96.74,96.87,96.7,96.71,19083.0,94.012,94.1383,93.9731,93.9829,19083.0
2023-03-24 12:05:00,96.75,96.8,96.64,96.66,11949.0,94.0217,94.0703,93.9148,93.9343,11949.0
2023-03-24 12:10:00,96.68,96.72,96.61,96.65,9909.0,93.9537,93.9926,93.8857,93.9245,9909.0
2023-03-24 12:15:00,96.65,96.71,96.56,96.6,13463.0,93.9245,93.9829,93.8371,93.876,13463.0
2023-03-24 12:20:00,96.6,96.69,96.6,96.67,8097.0,93.876,93.9634,93.876,93.944,8097.0
2023-03-24 12:25:00,96.7,96.7,96.53,96.67,10467.0,93.9731,93.9731,93.8079,93.944,10467.0
2023-03-24 12:30:00,96.69,96.79,96.67,96.72,10790.0,93.9634,94.0606,93.944,93.9926,10790.0
2023-03-24 12:35:00,96.73,96.8,96.7,96.73,5281.0,94.0023,94.0703,93.9731,94.0023,5281.0
2023-03-24 12:40:00,96.73,96.98,96.68,96.97,9664.0,94.0023,94.2452,93.9537,94.2355,9664.0
2023-03-24 12:45:00,96.98,97.08,96.94,97.03,16628.0,94.2452,94.3424,94.2064,94.2938,16628.0
2023-03-24 12:50:00,97.06,97.06,96.91,96.94,6505.0,94.323,94.323,94.1772,94.2064,6505.0
2023-03-24 12:55:00,96.94,97.04,96.9,96.98,7571.0,94.2064,94.3035,94.1675,94.2452,7571.0
2023-03-24 13:00:00,97.02,97.08,96.93,96.93,7968.0,94.2841,94.3424,94.1967,94.1967,7968.0
2023-03-24 13:05:00,96.94,97.01,96.89,96.99,11158.0,94.2064,94.2744,94.1578,94.255,11158.0
2023-03-24 13:10:00,96.99,97.01,96.89,96.99,6012.0,94.255,94.2744,94.1578,94.255,6012.0
2023-03-24 13:15:00,97.0,97.05,96.86,96.9,6926.0,94.2647,94.3133,94.1286,94.1675,6926.0
2023-03-24 13:20:00,96.88,96.98,96.85,96.9,9998.0,94.1481,94.2452,94.1189,94.1675,9998.0
2023-03-24 13:25:00,96.92,97.14,96.91,97.03,14390.0,94.1869,94.4007,94.1772,94.2938,14390.0
2023-03-24 13:30:00,97.05,97.13,97.0,97.06,7784.0,94.3133,94.391,94.2647,94.323,7784.0
2023-03-24 13:35:00,97.06,97.26,97.04,97.21,8990.0,94.323,94.5173,94.3035,94.4688,8990.0
2023-03-24 13:40:00,97.23,97.27,97.14,97.25,13328.0,94.4882,94.5271,94.4007,94.5076,13328.0
2023-03-24 13:45:00,97.26,97.29,97.09,97.12,11037.0,94.5173,94.5465,94.3521,94.3813,11037.0
2023-03-24 13:50:00,97.12,97.21,97.1,97.2,11156.0,94.3813,94.4688,94.3619,94.459,11156.0
2023-03-24 13:55:00,97.21,97.24,97.09,97.18,12743.0,94.4688,94.4979,94.3521,94.4396,12743.0
2023-03-24 14:00:00,97.18,97.31,97.18,97.29,7707.0,94.4396,94.5659,94.4396,94.5465,7707.0
2023-03-24 14:05:00,97.29,97.29,97.13,97.23,7930.0,94.5465,94.5465,94.391,94.4882,7930.0
2023-03-24 14:10:00,97.22,97.35,97.22,97.34,6450.0,94.4785,94.6048,94.4785,94.5951,6450.0
2023-03-24 14:15:00,97.33,97.42,97.31,97.42,10931.0,94.5854,94.6728,94.5659,94.6728,10931.0
2023-03-24 14:20:00,97.42,97.43,97.34,97.36,17924.0,94.6728,94.6826,94.5951,94.6145,17924.0
2023-03-24 14:25:00,97.35,97.42,97.34,97.41,10703.0,94.6048,94.6728,94.5951,94.6631,10703.0
2023-03-24 14:30:00,97.41,97.78,97.41,97.68,34884.0,94.6631,95.0227,94.6631,94.9255,34884.0
2023-03-24 14:35:00,97.68,97.68,97.5,97.53,7207.0,94.9255,94.9255,94.7506,94.7797,7207.0
2023-03-24 14:40:00,97.5,97.56,97.45,97.45,12596.0,94.7506,94.8089,94.702,94.702,12596.0
2023-03-24 14:45:00,97.44,97.54,97.42,97.54,8169.0,94.6923,94.7894,94.6728,94.7894,8169.0
2023-03-24 14:50:00,97.56,97.56,97.35,97.36,6044.0,94.8089,94.8089,94.6048,94.6145,6044.0
2023-03-24 14:55:00,97.35,97.42,97.29,97.31,7575.0,94.6048,94.6728,94.5465,94.5659,7575.0
2023-03-24 15:00:00,97.31,97.32,97.2,97.22,8475.0,94.5659,94.5757,94.459,94.4785,8475.0
2023-03-24 15:05:00,97.21,97.25,97.16,97.18,6642.0,94.4688,94.5076,94.4202,94.4396,6642.0
2023-03-24 15:10:00,97.18,97.29,97.16,97.16,8130.0,94.4396,94.5465,94.4202,94.4202,8130.0
2023-03-24 15:15:00,97.17,97.34,97.16,97.33,8729.0,94.4299,94.5951,94.4202,94.5854,8729.0
2023-03-24 15:20:00,97.34,97.47,97.32,97.39,15179.0,94.5951,94.7214,94.5757,94.6437,15179.0
2023-03-24 15:25:00,97.37,97.5,97.35,97.46,11540.0,94.6242,94.7506,94.6048,94.7117,11540.0
2023-03-24 15:30:00,97.46,97.47,97.32,97.39,31191.0,94.7117,94.7214,94.5757,94.6437,31191.0
2023-03-24 15:35:00,97.4,97.51,97.33,97.43,19405.0,94.6534,94.7603,94.5854,94.6826,19405.0
2023-03-24 15:40:00,97.42,97.5,97.41,97.44,16420.0,94.6728,94.7506,94.6631,94.6923,16420.0
2023-03-24 15:45:00,97.45,97.47,97.28,97.33,28664.0,94.702,94.7214,94.5368,94.5854,28664.0
2023-03-24 15:50:00,97.33,97.44,97.27,97.36,48068.0,94.5854,94.6923,94.5271,94.6145,48068.0
2023-03-24 15:55:00,97.34,97.52,97.26,97.52,83742.0,94.5951,94.77,94.5173,94.77,83742.0
2023-03-27 09:30:00,98.36,98.85,98.03,98.85,52973.0,95.5863,96.0625,95.2656,96.0625,52973.0
2023-03-27 09:35:00,98.85,98.92,98.4,98.51,14523.0,96.0625,96.1305,95.6252,95.7321,14523.0
2023-03-27 09:40:00,98.57,98.72,98.5,98.63,8321.0,95.7904,95.9362,95.7224,95.8487,8321.0
2023-03-27 09:45:00,98.62,98.63,98.37,98.44,8394.0,95.839,95.8487,95.596,95.6641,8394.0
2023-03-27 09:50:00,98.45,98.58,98.19,98.2,6670.0,95.6738,95.8001,95.4211,95.4308,6670.0
2023-03-27 09:55:00,98.2,98.32,98.09,98.09,13584.0,95.4308,95.5475,95.3239,95.3239,13584.0
2023-03-27 10:00:00,98.05,98.09,97.91,97.95,19228.0,95.2851,95.3239,95.149,95.1879,19228.0
2023-03-27 10:05:00,97.98,97.98,97.72,97.77,6424.0,95.217,95.217,94.9644,95.013,6424.0
2023-03-27 10:10:00,97.79,97.92,97.75,97.83,14647.0,95.0324,95.1587,94.9935,95.0713,14647.0
2023-03-27 10:15:00,97.88,98.02,97.7,97.78,8807.0,95.1199,95.2559,94.9449,95.0227,8807.0
2023-03-27 10:20:00,97.81,97.86,97.76,97.78,6985.0,95.0518,95.1004,95.0032,95.0227,6985.0
2023-03-27 10:25:00,97.74,97.78,97.69,97.75,8829.0,94.9838,95.0227,94.9352,94.9935,8829.0
2023-03-27 10:30:00,97.75,97.77,97.62,97.77,15423.0,94.9935,95.013,94.8672,95.013,15423.0
2023-03-27 10:35:00,97.76,97.86,97.67,97.75,28273.0,95.0032,95.1004,94.9158,94.9935,28273.0
2023-03-27 10:40:00,97.74,97.8,97.62,97.75,10138.0,94.9838,95.0421,94.8672,94.9935,10138.0
2023-03-27 10:45:00,97.73,97.84,97.69,97.76,6009.0,94.9741,95.081,94.9352,95.0032,6009.0
2023-03-27 10:50:00,97.76,98.03,97.75,97.96,13058.0,95.0032,95.2656,94.9935,95.1976,13058.0
2023-03-27 10:55:00,97.95,98.07,97.9,97.97,9933.0,95.1879,95.3045,95.1393,95.2073,9933.0
2023-03-27 11:00:00,97.93,98.03,97.9,98.02,10168.0,95.1685,95.2656,95.1393,95.2559,10168.0
2023-03-27 11:05:00,97.99,98.06,97.96,98.01,4932.0,95.2268,95.2948,95.1976,95.2462,4932.0
2023-03-27 11:10:00,98.0,98.15,97.99,98.11,4599.0,95.2365,95.3822,95.2268,95.3434,4599.0
2023-03-27 11:15:00,98.1,98.13,97.89,97.91,13165.0,95.3337,95.3628,95.1296,95.149,13165.0
2023-03-27 11:20:00,97.92,97.95,97.86,97.92,11053.0,95.1587,95.1879,95.1004,95.1587,11053.0
2023-03-27 11:25:00,97.94,98.1,97.94,98.06,8015.0,95.1782,95.3337,95.1782,95.2948,8015.0
2023-03-27 11:30:00,98.09,98.12,98.03,98.06,8506.0,95.3239,95.3531,95.2656,95.2948,8506.0
2023-03-27 11:35:00,98.09,98.12,98.01,98.05,11759.0,95.3239,95.3531,95.2462,95.2851,11759.0
2023-03-27 11:40:00,98.04,98.05,97.93,98.0,15345.0,95.2754,95.2851,95.1685,95.2365,15345.0
2023-03-27 11:45:00,97.98,97.98,97.9,97.94,10614.0,95.217,95.217,95.1393,95.1782,10614.0
2023-03-27 11:50:00,97.9,97.98,97.86,97.95,8778.0,95.1393,95.217,95.1004,95.1879,8778.0
2023-03-27 11:55:00,97.94,97.94,97.76,97.84,6468.0,95.1782,95.1782,95.0032,95.081,6468.0
2023-03-27 12:00:00,97.87,98.02,97.84,98.01,7150.0,95.1101,95.2559,95.081,95.2462,7150.0
2023-03-27 12:05:00,97.99,97.99,97.76,97.81,5233.0,95.2268,95.2268,95.0032,95.0518,5233.0
2023-03-27 12:10:00,97.84,97.9,97.82,97.9,3306.0,95.081,95.1393,95.0616,95.1393,3306.0
2023-03-27 12:15:00,97.92,97.99,97.91,97.98,3650.0,95.1587,95.2268,95.149,95.217,3650.0
2023-03-27 12:20:00,97.99,98.15,97.97,98.15,3602.0,95.2268,95.3822,95.2073,95.3822,3602.0
2023-03-27 12:25:00,98.14,98.14,97.97,98.06,7526.0,95.3725,95.3725,95.2073,95.2948,7526.0
2023-03-27 12:30:00,98.07,98.09,97.98,98.03,4770.0,95.3045,95.3239,95.217,95.2656,4770.0
2023-03-27 12:35:00,98.02,98.09,97.98,98.09,5499.0,95.2559,95.3239,95.217,95.3239,5499.0
2023-03-27 12:40:00,98.08,98.11,98.0,98.05,7348.0,95.3142,95.3434,95.2365,95.2851,7348.0
2023-03-27 12:45:00,98.06,98.11,98.03,98.08,5153.0,95.2948,95.3434,95.2656,95.3142,5153.0
2023-03-27 12:50:00,98.07,98.15,98.07,98.11,5186.0,95.3045,95.3822,95.3045,95.3434,5186.0
2023-03-27 12:55:00,98.11,98.15,98.09,98.09,6763.0,95.3434,95.3822,95.3239,95.3239,6763.0
2023-03-27 13:00:00,98.07,98.22,98.01,98.2,16083.0,95.3045,95.4503,95.2462,95.4308,16083.0
2023-03-27 13:05:00,98.19,98.25,98.15,98.16,5606.0,95.4211,95.4794,95.3822,95.392,5606.0
2023-03-27 13:10:00,98.14,98.19,98.1,98.12,4350.0,95.3725,95.4211,95.3337,95.3531,4350.0
2023-03-27 13:15:00,98.11,98.2,98.06,98.2,3713.0,95.3434,95.4308,95.2948,95.4308,3713.0
2023-03-27 13:20:00,98.21,98.33,98.18,98.19,6086.0,95.4406,95.5572,95.4114,95.4211,6086.0
2023-03-27 13:25:00,98.21,98.32,98.21,98.27,6769.0,95.4406,95.5475,95.4406,95.4989,6769.0
2023-03-27 13:30:00,98.27,98.32,98.24,98.28,7370.0,95.4989,95.5475,95.4697,95.5086,7370.0
2023-03-27 13:35:00,98.26,98.3,98.15,98.17,7697.0,95.4891,95.528,95.3822,95.4017,7697.0
2023-03-27 13:40:00,98.19,98.26,98.17,98.26,7520.0,95.4211,95.4891,95.4017,95.4891,7520.0
2023-03-27 13:45:00,98.23,98.25,98.19,98.22,5270.0,95.46,95.4794,95.4211,95.4503,5270.0
2023-03-27 13:50:00,98.2,98.2,98.07,98.08,5104.0,95.4308,95.4308,95.3045,95.3142,5104.0
2023-03-27 13:55:00,98.11,98.17,98.08,98.08,4460.0,95.3434,95.4017,95.3142,95.3142,4460.0
2023-03-27 14:00:00,98.04,98.07,97.95,98.02,6398.0,95.2754,95.3045,95.1879,95.2559,6398.0
2023-03-27 14:05:00,98.0,98.0,97.96,97.98,5879.0,95.2365,95.2365,95.1976,95.217,5879.0
2023-03-27 14:10:00,97.99,98.03,97.96,98.03,8487.0,95.2268,95.2656,95.1976,95.2656,8487.0
2023-03-27 14:15:00,98.02,98.07,97.95,98.02,11442.0,95.2559,95.3045,95.1879,95.2559,11442.0
2023-03-27 14:20:00,98.02,98.22,98.02,98.22,5624.0,95.2559,95.4503,95.2559,95.4503,5624.0
2023-03-27 14:25:00,98.23,98.34,98.23,98.33,5688.0,95.46,95.5669,95.46,95.5572,5688.0
2023-03-27 14:30:00,98.34,98.38,98.31,98.37,7713.0,95.5669,95.6058,95.5377,95.596,7713.0
2023-03-27 14:35:00,98.36,98.42,98.34,98.42,5108.0,95.5863,95.6446,95.5669,95.6446,5108.0
2023-03-27 14:40:00,98.38,98.41,98.37,98.37,4460.0,95.6058,95.6349,95.596,95.596,4460.0
2023-03-27 14:45:00,98.37,98.42,98.3,98.33,7821.0,95.596,95.6446,95.528,95.5572,7821.0
2023-03-27 14:50:00,98.33,98.38,98.28,98.32,6642.0,95.5572,95.6058,95.5086,95.5475,6642.0
2023-03-27 14:55:00,98.33,98.38,98.3,98.34,7733.0,95.5572,95.6058,95.528,95.5669,7733.0
2023-03-27 15:00:00,98.36,98.41,98.26,98.29,7593.0,95.5863,95.6349,95.4891,95.5183,7593.0
2023-03-27 15:05:00,98.29,98.29,98.19,98.25,4139.0,95.5183,95.5183,95.4211,95.4794,4139.0
2023-03-27 15:10:00,98.19,98.22,98.17,98.22,7381.0,95.4211,95.4503,95.4017,95.4503,7381.0
2023-03-27 15:15:00,98.2,98.22,98.15,98.17,6892.0,95.4308,95.4503,95.3822,95.4017,6892.0
2023-03-27 15:20:00,98.15,98.24,98.12,98.22,6831.0,95.3822,95.4697,95.3531,95.4503,6831.0
2023-03-27 15:25:00,98.25,98.27,98.18,98.23,7549.0,95.4794,95.4989,95.4114,95.46,7549.0
2023-03-27 15:30:00,98.23,98.28,98.1,98.16,11548.0,95.46,95.5086,95.3337,95.392,11548.0
2023-03-27 15:35:00,98.14,98.17,97.98,98.09,10937.0,95.3725,95.4017,95.217,95.3239,10937.0
2023-03-27 15:40:00,98.09,98.13,98.04,98.08,10781.0,95.3239,95.3628,95.2754,95.3142,10781.0
2023-03-27 15:45:00,98.06,98.08,97.97,97.98,12802.0,95.2948,95.3142,95.2073,95.217,12802.0
2023-03-27 15:50:00,97.97,98.12,97.9,98.05,24075.0,95.2073,95.3531,95.1393,95.2851,24075.0
2023-03-27 15:55:00,98.03,98.07,97.92,98.07,124243.0,95.2656,95.3045,95.1587,95.3045,124243.0
2023-03-28 09:30:00,98.59,98.8,98.42,98.79,54591.0,95.8098,96.0139,95.6446,96.0042,54591.0
2023-03-28 09:35:00,98.75,99.03,98.74,98.85,21179.0,95.9653,96.2374,95.9556,96.0625,21179.0
2023-03-28 09:40:00,98.84,98.91,98.74,98.84,19589.0,96.0528,96.1208,95.9556,96.0528,19589.0
2023-03-28 09:45:00,98.87,98.91,98.78,98.9,8196.0,96.0819,96.1208,95.9945,96.1111,8196.0
2023-03-28 09:50:00,98.9,98.95,98.78,98.85,6095.0,96.1111,96.1597,95.9945,96.0625,6095.0
2023-03-28 09:55:00,98.85,98.91,98.79,98.91,6119.0,96.0625,96.1208,96.0042,96.1208,6119.0
2023-03-28 10:00:00,98.94,98.97,98.78,98.94,8547.0,96.15,96.1791,95.9945,96.15,8547.0
2023-03-28 10:05:00,98.92,99.03,98.91,99.02,14387.0,96.1305,96.2374,96.1208,96.2277,14387.0
2023-03-28 10:10:00,99.02,99.1,98.97,98.98,19041.0,96.2277,96.3055,96.1791,96.1888,19041.0
2023-03-28 10:15:00,99.01,99.05,98.95,98.98,11322.0,96.218,96.2569,96.1597,96.1888,11322.0
2023-03-28 10:20:00,99.0,99.07,98.94,98.96,9517.0,96.2083,96.2763,96.15,96.1694,9517.0
2023-03-28 10:25:00,98.97,99.01,98.93,98.99,10663.0,96.1791,96.218,96.1403,96.1986,10663.0
2023-03-28 10:30:00,98.99,99.0,98.73,98.81,15320.0,96.1986,96.2083,95.9459,96.0236,15320.0
2023-03-28 10:35:00,98.8,98.86,98.77,98.77,7791.0,96.0139,96.0722,95.9848,95.9848,7791.0
2023-03-28 10:40:00,98.78,98.8,98.69,98.72,6263.0,95.9945,96.0139,95.907,95.9362,6263.0
2023-03-28 10:45:00,98.73,98.83,98.72,98.83,3049.0,95.9459,96.0431,95.9362,96.0431,3049.0
2023-03-28 10:50:00,98.86,98.93,98.85,98.88,5766.0,96.0722,96.1403,96.0625,96.0917,5766.0
2023-03-28 10:55:00,98.87,98.87,98.74,98.76,4894.0,96.0819,96.0819,95.9556,95.975,4894.0
2023-03-28 11:00:00,98.78,98.85,98.78,98.82,3517.0,95.9945,96.0625,95.9945,96.0334,3517.0
2023-03-28 11:05:00,98.81,98.9,98.81,98.87,5699.0,96.0236,96.1111,96.0236,96.0819,5699.0
2023-03-28 11:10:00,98.87,98.91,98.84,98.91,10756.0,96.0819,96.1208,96.0528,96.1208,10756.0
2023-03-28 11:15:00,98.91,98.98,98.84,98.97,12046.0,96.1208,96.1888,96.0528,96.1791,12046.0
2023-03-28 11:20:00,98.98,99.12,98.97,99.06,14323.0,96.1888,96.3249,96.1791,96.2666,14323.0
2023-03-28 11:25:00,99.05,99.14,99.03,99.1,8495.0,96.2569,96.3443,96.2374,96.3055,8495.0
2023-03-28 11:30:00,99.11,99.18,99.08,99.08,7967.0,96.3152,96.3832,96.286,96.286,7967.0
2023-03-28 11:35:00,99.08,99.11,99.0,99.04,10059.0,96.286,96.3152,96.2083,96.2472,10059.0
2023-03-28 11:40:00,99.04,99.11,99.04,99.07,4037.0,96.2472,96.3152,96.2472,96.2763,4037.0
2023-03-28 11:45:00,99.03,99.1,99.0,99.03,3346.0,96.2374,96.3055,96.2083,96.2374,3346.0
2023-03-28 11:50:00,99.03,99.07,99.02,99.05,4916.0,96.2374,96.2763,96.2277,96.2569,4916.0
2023-03-28 11:55:00,99.06,99.14,99.05,99.13,6782.0,96.2666,96.3443,96.2569,96.3346,6782.0
2023-03-28 12:00:00,99.13,99.14,99.04,99.06,10350.0,96.3346,96.3443,96.2472,96.2666,10350.0
2023-03-28 12:05:00,99.05,99.11,99.01,99.05,8769.0,96.2569,96.3152,96.218,96.2569,8769.0
2023-03-28 12:10:00,99.03,99.14,99.03,99.14,15772.0,96.2374,96.3443,96.2374,96.3443,15772.0
2023-03-28 12:15:00,99.15,99.15,99.02,99.06,8473.0,96.354,96.354,96.2277,96.2666,8473.0
2023-03-28 12:20:00,99.08,99.19,99.07,99.17,9952.0,96.286,96.3929,96.2763,96.3735,9952.0
2023-03-28 12:25:00,99.18,99.25,99.18,99.22,11792.0,96.3832,96.4512,96.3832,96.4221,11792.0
2023-03-28 12:30:00,99.23,99.23,99.18,99.23,5896.0,96.4318,96.4318,96.3832,96.4318,5896.0
2023-03-28 12:35:00,99.21,99.32,99.2,99.32,13069.0,96.4124,96.5193,96.4026,96.5193,13069.0
2023-03-28 12:40:00,99.31,99.32,99.17,99.18,7341.0,96.5095,96.5193,96.3735,96.3832,7341.0
2023-03-28 12:45:00,99.16,99.16,99.05,99.09,4836.0,96.3638,96.3638,96.2569,96.2957,4836.0
2023-03-28 12:50:00,99.08,99.1,98.96,99.03,6063.0,96.286,96.3055,96.1694,96.2374,6063.0
2023-03-28 12:55:00,99.01,99.02,98.91,98.99,8693.0,96.218,96.2277,96.1208,96.1986,8693.0
2023-03-28 13:00:00,99.0,99.02,98.96,98.99,7848.0,96.2083,96.2277,96.1694,96.1986,7848.0
2023-03-28 13:05:00,98.98,98.99,98.91,98.92,6256.0,96.1888,96.1986,96.1208,96.1305,6256.0
2023-03-28 13:10:00,98.93,98.93,98.85,98.87,3678.0,96.1403,96.1403,96.0625,96.0819,3678.0
2023-03-28 13:15:00,98.86,98.88,98.76,98.83,8967.0,96.0722,96.0917,95.975,96.0431,8967.0
2023-03-28 13:20:00,98.83,98.85,98.74,98.75,9928.0,96.0431,96.0625,95.9556,95.9653,9928.0
2023-03-28 13:25:00,98.74,98.83,98.74,98.82,5583.0,95.9556,96.0431,95.9556,96.0334,5583.0
2023-03-28 13:30:00,98.81,98.82,98.63,98.66,8617.0,96.0236,96.0334,95.8487,95.8779,8617.0
2023-03-28 13:35:00,98.68,98.75,98.67,98.7,9450.0,95.8973,95.9653,95.8876,95.9167,9450.0
2023-03-28 13:40:00,98.69,98.72,98.63,98.65,7270.0,95.907,95.9362,95.8487,95.8681,7270.0
2023-03-28 13:45:00,98.65,98.68,98.61,98.62,4703.0,95.8681,95.8973,95.8293,95.839,4703.0
2023-03-28 13:50:00,98.64,98.68,98.6,98.61,7965.0,95.8584,95.8973,95.8196,95.8293,7965.0
2023-03-28 13:55:00,98.6,98.62,98.53,98.6,6160.0,95.8196,95.839,95.7515,95.8196,6160.0
2023-03-28 14:00:00,98.61,98.68,98.59,98.68,7014.0,95.8293,95.8973,95.8098,95.8973,7014.0
2023-03-28 14:05:00,98.68,98.7,98.63,98.65,5636.0,95.8973,95.9167,95.8487,95.8681,5636.0
2023-03-28 14:10:00,98.65,98.66,98.6,98.61,13877.0,95.8681,95.8779,95.8196,95.8293,13877.0
2023-03-28 14:15:00,98.62,98.71,98.62,98.68,5178.0,95.839,95.9265,95.839,95.8973,5178.0
2023-03-28 14:20:00,98.69,98.72,98.59,98.6,8564.0,95.907,95.9362,95.8098,95.8196,8564.0
2023-03-28 14:25:00,98.61,98.64,98.6,98.6,11975.0,95.8293,95.8584,95.8196,95.8196,11975.0
2023-03-28 14:30:00,98.59,98.61,98.55,98.58,9393.0,95.8098,95.8293,95.771,95.8001,9393.0
2023-03-28 14:35:00,98.61,98.72,98.61,98.71,9599.0,95.8293,95.9362,95.8293,95.9265,9599.0
2023-03-28 14:40:00,98.71,98.78,98.69,98.78,8334.0,95.9265,95.9945,95.907,95.9945,8334.0
2023-03-28 14:45:00,98.79,98.86,98.78,98.79,10334.0,96.0042,96.0722,95.9945,96.0042,10334.0
2023-03-28 14:50:00,98.8,98.85,98.8,98.85,5823.0,96.0139,96.0625,96.0139,96.0625,5823.0
2023-03-28 14:55:00,98.86,98.92,98.85,98.9,8012.0,96.0722,96.1305,96.0625,96.1111,8012.0
2023-03-28 15:00:00,98.92,98.97,98.91,98.93,9023.0,96.1305,96.1791,96.1208,96.1403,9023.0
2023-03-28 15:05:00,98.96,98.99,98.94,98.97,8629.0,96.1694,96.1986,96.15,96.1791,8629.0
2023-03-28 15:10:00,98.97,99.01,98.92,98.93,13844.0,96.1791,96.218,96.1305,96.1403,13844.0
2023-03-28 15:15:00,98.93,98.94,98.83,98.89,8508.0,96.1403,96.15,96.0431,96.1014,8508.0
2023-03-28 15:20:00,98.89,98.89,98.8,98.84,10814.0,96.1014,96.1014,96.0139,96.0528,10814.0
2023-03-28 15:25:00,98.86,98.9,98.76,98.78,9109.0,96.0722,96.1111,95.975,95.9945,9109.0
2023-03-28 15:30:00,98.78,98.87,98.73,98.87,19434.0,95.9945,96.0819,95.9459,96.0819,19434.0
2023-03-28 15:35:00,98.88,98.95,98.84,98.89,15598.0,96.0917,96.1597,96.0528,96.1014,15598.0
2023-03-28 15:40:00,98.89,98.93,98.86,98.87,14857.0,96.1014,96.1403,96.0722,96.0819,14857.0
2023-03-28 15:45:00,98.87,98.9,98.83,98.9,17354.0,96.0819,96.1111,96.0431,96.1111,17354.0
2023-03-28 15:50:00,98.9,99.1,98.88,99.07,40863.0,96.1111,96.3055,96.0917,96.2763,40863.0
2023-03-28 15:55:00,99.08,99.17,99.04,99.12,89574.0,96.286,96.3735,96.2472,96.3249,89574.0
2023-03-29 09:30:00,100.18,100.22,99.85,100.13,39094.0,97.355,97.3939,97.0343,97.3064,39094.0
2023-03-29 09:35:00,100.14,100.19,99.84,100.08,45878.0,97.3161,97.3647,97.0246,97.2578,45878.0
2023-03-29 09:40:00,100.16,100.5,100.11,100.5,8369.0,97.3356,97.666,97.287,97.666,8369.0
2023-03-29 09:45:00,100.5,100.54,100.17,100.17,12761.0,97.666,97.7049,97.3453,97.3453,12761.0
2023-03-29 09:50:00,100.14,100.32,100.06,100.15,16309.0,97.3161,97.4911,97.2384,97.3258,16309.0
2023-03-29 09:55:00,100.17,100.17,99.94,100.03,20735.0,97.3453,97.3453,97.1218,97.2092,20735.0
2023-03-29 10:00:00,100.05,100.1,99.98,100.1,14498.0,97.2287,97.2773,97.1606,97.2773,14498.0
2023-03-29 10:05:00,100.08,100.16,100.02,100.12,33722.0,97.2578,97.3356,97.1995,97.2967,33722.0
2023-03-29 10:10:00,100.13,100.25,100.12,100.2,32167.0,97.3064,97.423,97.2967,97.3744,32167.0
2023-03-29 10:15:00,100.2,100.47,100.18,100.46,19619.0,97.3744,97.6368,97.355,97.6271,19619.0
2023-03-29 10:20:00,100.48,100.49,100.36,100.4,25241.0,97.6465,97.6563,97.5299,97.5688,25241.0
2023-03-29 10:25:00,100.39,100.4,100.17,100.23,9665.0,97.5591,97.5688,97.3453,97.4036,9665.0
2023-03-29 10:30:00,100.26,100.33,100.2,100.26,6689.0,97.4327,97.5008,97.3744,97.4327,6689.0
2023-03-29 10:35:00,100.2,100.28,100.15,100.16,10730.0,97.3744,97.4522,97.3258,97.3356,10730.0
2023-03-29 10:40:00,100.15,100.35,100.11,100.34,16785.0,97.3258,97.5202,97.287,97.5105,16785.0
2023-03-29 10:45:00,100.34,100.52,100.34,100.48,44845.0,97.5105,97.6854,97.5105,97.6465,44845.0
2023-03-29 10:50:00,100.47,100.51,100.38,100.42,15509.0,97.6368,97.6757,97.5494,97.5882,15509.0
2023-03-29 10:55:00,100.42,100.42,100.31,100.31,13672.0,97.5882,97.5882,97.4813,97.4813,13672.0
2023-03-29 11:00:00,100.29,100.3,100.18,100.21,91627.0,97.4619,97.4716,97.355,97.3842,91627.0
2023-03-29 11:05:00,100.19,100.25,100.1,100.21,24129.0,97.3647,97.423,97.2773,97.3842,24129.0
2023-03-29 11:10:00,100.23,100.27,100.12,100.19,40652.0,97.4036,97.4425,97.2967,97.3647,40652.0
2023-03-29 11:15:00,100.18,100.42,100.14,100.21,15390.0,97.355,97.5882,97.3161,97.3842,15390.0
2023-03-29 11:20:00,100.21,100.28,100.17,100.21,13277.0,97.3842,97.4522,97.3453,97.3842,13277.0
2023-03-29 11:25:00,100.19,100.26,100.14,100.26,6975.0,97.3647,97.4327,97.3161,97.4327,6975.0
2023-03-29 11:30:00,100.27,100.46,100.23,100.42,15339.0,97.4425,97.6271,97.4036,97.5882,15339.0
2023-03-29 11:35:00,100.42,100.47,100.41,100.44,8556.0,97.5882,97.6368,97.5785,97.6077,8556.0
2023-03-29 11:40:00,100.43,100.5,100.4,100.48,17614.0,97.598,97.666,97.5688,97.6465,17614.0
2023-03-29 11:45:00,100.49,100.58,100.49,100.58,17489.0,97.6563,97.7437,97.6563,97.7437,17489.0
2023-03-29 11:50:00,100.58,100.62,100.51,100.62,11462.0,97.7437,97.7826,97.6757,97.7826,11462.0
2023-03-29 11:55:00,100.61,100.68,100.58,100.6,15971.0,97.7729,97.8409,97.7437,97.7632,15971.0
2023-03-29 12:00:00,100.6,100.69,100.59,100.66,18661.0,97.7632,97.8506,97.7534,97.8215,18661.0
2023-03-29 12:05:00,100.66,100.7,100.62,100.69,19123.0,97.8215,97.8603,97.7826,97.8506,19123.0
2023-03-29 12:10:00,100.69,100.76,100.68,100.76,19980.0,97.8506,97.9186,97.8409,97.9186,19980.0
2023-03-29 12:15:00,100.77,100.78,100.73,100.75,15930.0,97.9284,97.9381,97.8895,97.9089,15930.0
2023-03-29 12:20:00,100.76,100.76,100.69,100.7,17286.0,97.9186,97.9186,97.8506,97.8603,17286.0
2023-03-29 12:25:00,100.71,100.71,100.57,100.61,14219.0,97.8701,97.8701,97.734,97.7729,14219.0
2023-03-29 12:30:00,100.62,100.75,100.62,100.7,10749.0,97.7826,97.9089,97.7826,97.8603,10749.0
2023-03-29 12:35:00,100.71,100.75,100.62,100.66,10444.0,97.8701,97.9089,97.7826,97.8215,10444.0
2023-03-29 12:40:00,100.67,100.73,100.64,100.68,9816.0,97.8312,97.8895,97.802,97.8409,9816.0
2023-03-29 12:45:00,100.67,100.67,100.5,100.61,8074.0,97.8312,97.8312,97.666,97.7729,8074.0
2023-03-29 12:50:00,100.61,100.65,100.58,100.62,6884.0,97.7729,97.8118,97.7437,97.7826,6884.0
2023-03-29 12:55:00,100.62,100.68,100.56,100.58,5984.0,97.7826,97.8409,97.7243,97.7437,5984.0
2023-03-29 13:00:00,100.58,100.58,100.5,100.55,14665.0,97.7437,97.7437,97.666,97.7146,14665.0
2023-03-29 13:05:00,100.56,100.72,100.56,100.72,6398.0,97.7243,97.8798,97.7243,97.8798,6398.0
2023-03-29 13:10:00,100.71,100.75,100.69,100.73,8640.0,97.8701,97.9089,97.8506,97.8895,8640.0
2023-03-29 13:15:00,100.72,100.75,100.67,100.67,9289.0,97.8798,97.9089,97.8312,97.8312,9289.0
2023-03-29 13:20:00,100.66,100.71,100.56,100.57,9041.0,97.8215,97.8701,97.7243,97.734,9041.0
2023-03-29 13:25:00,100.58,100.71,100.58,100.71,7427.0,97.7437,97.8701,97.7437,97.8701,7427.0
2023-03-29 13:30:00,100.71,100.71,100.62,100.63,7805.0,97.8701,97.8701,97.7826,97.7923,7805.0
2023-03-29 13:35:00,100.62,100.64,100.54,100.57,14030.0,97.7826,97.802,97.7049,97.734,14030.0
2023-03-29 13:40:00,100.59,100.61,100.55,100.58,8934.0,97.7534,97.7729,97.7146,97.7437,8934.0
2023-03-29 13:45:00,100.58,100.63,100.56,100.57,7534.0,97.7437,97.7923,97.7243,97.734,7534.0
2023-03-29 13:50:00,100.56,100.63,100.56,100.58,5769.0,97.7243,97.7923,97.7243,97.7437,5769.0
2023-03-29 13:55:00,100.58,100.59,100.55,100.58,8827.0,97.7437,97.7534,97.7146,97.7437,8827.0
2023-03-29 14:00:00,100.59,100.62,100.55,100.56,6379.0,97.7534,97.7826,97.7146,97.7243,6379.0
2023-03-29 14:05:00,100.57,100.71,100.55,100.7,12827.0,97.734,97.8701,97.7146,97.8603,12827.0
2023-03-29 14:10:00,100.72,100.86,100.68,100.83,32868.0,97.8798,98.0158,97.8409,97.9867,32868.0
2023-03-29 14:15:00,100.83,100.86,100.77,100.77,16337.0,97.9867,98.0158,97.9284,97.9284,16337.0
2023-03-29 14:20:00,100.77,100.79,100.69,100.75,17254.0,97.9284,97.9478,97.8506,97.9089,17254.0
2023-03-29 14:25:00,100.75,100.85,100.74,100.85,9945.0,97.9089,98.0061,97.8992,98.0061,9945.0
2023-03-29 14:30:00,100.84,100.96,100.83,100.94,19401.0,97.9964,98.113,97.9867,98.0936,19401.0
2023-03-29 14:35:00,100.93,100.96,100.9,100.91,8576.0,98.0839,98.113,98.0547,98.0644,8576.0
2023-03-29 14:40:00,100.92,101.01,100.91,101.0,30287.0,98.0741,98.1616,98.0644,98.1519,30287.0
2023-03-29 14:45:00,100.99,101.12,100.98,101.12,22583.0,98.1422,98.2685,98.1324,98.2685,22583.0
2023-03-29 14:50:00,101.11,101.2,101.09,101.2,29897.0,98.2588,98.3462,98.2393,98.3462,29897.0
2023-03-29 14:55:00,101.19,101.3,101.18,101.25,20610.0,98.3365,98.4434,98.3268,98.3948,20610.0
2023-03-29 15:00:00,101.23,101.27,101.08,101.22,29222.0,98.3754,98.4143,98.2296,98.3657,29222.0
2023-03-29 15:05:00,101.18,101.2,101.01,101.12,13974.0,98.3268,98.3462,98.1616,98.2685,13974.0
2023-03-29 15:10:00,101.07,101.15,101.03,101.09,12173.0,98.2199,98.2977,98.181,98.2393,12173.0
2023-03-29 15:15:00,101.1,101.28,101.1,101.25,10761.0,98.2491,98.424,98.2491,98.3948,10761.0
2023-03-29 15:20:00,101.25,101.28,101.19,101.27,13755.0,98.3948,98.424,98.3365,98.4143,13755.0
2023-03-29 15:25:00,101.28,101.43,101.26,101.41,21232.0,98.424,98.5698,98.4045,98.5503,21232.0
2023-03-29 15:30:00,101.39,101.5,101.39,101.47,34905.0,98.5309,98.6378,98.5309,98.6086,34905.0
2023-03-29 15:35:00,101.46,101.51,101.38,101.45,52959.0,98.5989,98.6475,98.5212,98.5892,52959.0
2023-03-29 15:40:00,101.43,101.55,101.36,101.5,25231.0,98.5698,98.6864,98.5017,98.6378,25231.0
2023-03-29 15:45:00,101.5,101.64,101.49,101.6,25729.0,98.6378,98.7738,98.6281,98.735,25729.0
2023-03-29 15:50:00,101.61,101.78,101.56,101.75,114794.0,98.7447,98.9099,98.6961,98.8807,114794.0
2023-03-29 15:55:00,101.76,101.87,101.66,101.69,201123.0,98.8904,98.9973,98.7933,98.8224,201123.0
2023-03-30 09:30:00,102.54,102.93,101.83,102.92,55344.0,99.6485,100.0275,98.9585,100.0177,55344.0
2023-03-30 09:35:00,102.92,103.03,102.73,102.81,13292.0,100.0177,100.1246,99.8331,99.9108,13292.0
2023-03-30 09:40:00,102.77,102.93,102.71,102.87,16807.0,99.872,100.0275,99.8137,99.9691,16807.0
2023-03-30 09:45:00,102.87,102.92,102.78,102.92,19678.0,99.9691,100.0177,99.8817,100.0177,19678.0
2023-03-30 09:50:00,102.92,103.02,102.85,102.86,32801.0,100.0177,100.1149,99.9497,99.9594,32801.0
2023-03-30 09:55:00,102.88,103.0,102.73,102.81,61358.0,99.9789,100.0955,99.8331,99.9108,61358.0
2023-03-30 10:00:00,102.79,102.85,102.7,102.74,24816.0,99.8914,99.9497,99.8039,99.8428,24816.0
2023-03-30 10:05:00,102.73,102.79,102.48,102.58,32660.0,99.8331,99.8914,99.5901,99.6873,32660.0
2023-03-30 10:10:00,102.58,102.58,102.42,102.43,15496.0,99.6873,99.6873,99.5318,99.5416,15496.0
2023-03-30 10:15:00,102.44,102.46,102.35,102.43,14912.0,99.5513,99.5707,99.4638,99.5416,14912.0
2023-03-30 10:20:00,102.45,102.49,102.34,102.49,12243.0,99.561,99.5999,99.4541,99.5999,12243.0
2023-03-30 10:25:00,102.49,102.59,102.43,102.5,11395.0,99.5999,99.697,99.5416,99.6096,11395.0
2023-03-30 10:30:00,102.51,102.62,102.39,102.42,16940.0,99.6193,99.7262,99.5027,99.5318,16940.0
2023-03-30 10:35:00,102.42,102.49,102.24,102.44,10431.0,99.5318,99.5999,99.3569,99.5513,10431.0
2023-03-30 10:40:00,102.43,102.53,102.41,102.49,30659.0,99.5416,99.6387,99.5221,99.5999,30659.0
2023-03-30 10:45:00,102.49,102.54,102.44,102.5,6440.0,99.5999,99.6485,99.5513,99.6096,6440.0
2023-03-30 10:50:00,102.5,102.64,102.48,102.62,16141.0,99.6096,99.7456,99.5901,99.7262,16141.0
2023-03-30 10:55:00,102.63,102.69,102.43,102.43,12602.0,99.7359,99.7942,99.5416,99.5416,12602.0
2023-03-30 11:00:00,102.44,102.45,102.25,102.26,7844.0,99.5513,99.561,99.3666,99.3763,7844.0
2023-03-30 11:05:00,102.26,102.31,102.17,102.18,15316.0,99.3763,99.4249,99.2889,99.2986,15316.0
2023-03-30 11:10:00,102.17,102.29,102.12,102.29,21517.0,99.2889,99.4055,99.2403,99.4055,21517.0
2023-03-30 11:15:00,102.3,102.44,102.27,102.43,19821.0,99.4152,99.5513,99.3861,99.5416,19821.0
2023-03-30 11:20:00,102.43,102.53,102.41,102.43,27525.0,99.5416,99.6387,99.5221,99.5416,27525.0
2023-03-30 11:25:00,102.44,102.51,102.4,102.49,8715.0,99.5513,99.6193,99.5124,99.5999,8715.0
2023-03-30 11:30:00,102.47,102.48,102.39,102.41,7625.0,99.5804,99.5901,99.5027,99.5221,7625.0
2023-03-30 11:35:00,102.43,102.47,102.36,102.43,172391.0,99.5416,99.5804,99.4735,99.5416,172391.0
2023-03-30 11:40:00,102.42,102.49,102.34,102.48,54346.0,99.5318,99.5999,99.4541,99.5901,54346.0
2023-03-30 11:45:00,102.47,102.5,102.33,102.36,49293.0,99.5804,99.6096,99.4444,99.4735,49293.0
2023-03-30 11:50:00,102.34,102.39,102.26,102.38,26411.0,99.4541,99.5027,99.3763,99.493,26411.0
2023-03-30 11:55:00,102.37,102.42,102.29,102.33,10302.0,99.4832,99.5318,99.4055,99.4444,10302.0
2023-03-30 12:00:00,102.34,102.38,102.31,102.37,6883.0,99.4541,99.493,99.4249,99.4832,6883.0
2023-03-30 12:05:00,102.37,102.47,102.37,102.47,10951.0,99.4832,99.5804,99.4832,99.5804,10951.0
2023-03-30 12:10:00,102.47,102.49,102.45,102.46,6152.0,99.5804,99.5999,99.561,99.5707,6152.0
2023-03-30 12:15:00,102.45,102.51,102.43,102.49,19040.0,99.561,99.6193,99.5416,99.5999,19040.0
2023-03-30 12:20:00,102.48,102.49,102.43,102.46,9816.0,99.5901,99.5999,99.5416,99.5707,9816.0
2023-03-30 12:25:00,102.46,102.52,102.3,102.32,10474.0,99.5707,99.629,99.4152,99.4347,10474.0
2023-03-30 12:30:00,102.32,102.41,102.31,102.35,14472.0,99.4347,99.5221,99.4249,99.4638,14472.0
2023-03-30 12:35:00,102.35,102.35,102.27,102.29,12386.0,99.4638,99.4638,99.3861,99.4055,12386.0
2023-03-30 12:40:00,102.29,102.42,102.28,102.34,12948.0,99.4055,99.5318,99.3958,99.4541,12948.0
2023-03-30 12:45:00,102.34,102.34,102.2,102.28,6057.0,99.4541,99.4541,99.318,99.3958,6057.0
2023-03-30 12:50:00,102.26,102.31,102.21,102.21,58396.0,99.3763,99.4249,99.3278,99.3278,58396.0
2023-03-30 12:55:00,102.21,102.21,102.01,102.03,4253.0,99.3278,99.3278,99.1334,99.1528,4253.0
2023-03-30 13:00:00,102.01,102.16,101.96,102.13,11436.0,99.1334,99.2792,99.0848,99.25,11436.0
2023-03-30 13:05:00,102.12,102.15,102.07,102.08,28488.0,99.2403,99.2695,99.1917,99.2014,28488.0
2023-03-30 13:10:00,102.09,102.15,102.08,102.15,8096.0,99.2111,99.2695,99.2014,99.2695,8096.0
2023-03-30 13:15:00,102.15,102.21,102.13,102.14,6553.0,99.2695,99.3278,99.25,99.2597,6553.0
2023-03-30 13:20:00,102.14,102.21,102.05,102.08,8857.0,99.2597,99.3278,99.1723,99.2014,8857.0
2023-03-30 13:25:00,102.08,102.11,102.05,102.07,5538.0,99.2014,99.2306,99.1723,99.1917,5538.0
2023-03-30 13:30:00,102.06,102.06,102.02,102.06,7868.0,99.182,99.182,99.1431,99.182,7868.0
2023-03-30 13:35:00,102.05,102.09,102.04,102.07,12828.0,99.1723,99.2111,99.1626,99.1917,12828.0
2023-03-30 13:40:00,102.07,102.16,102.03,102.16,22928.0,99.1917,99.2792,99.1528,99.2792,22928.0
2023-03-30 13:45:00,102.15,102.25,102.13,102.25,8594.0,99.2695,99.3666,99.25,99.3666,8594.0
2023-03-30 13:50:00,102.26,102.3,102.24,102.29,12115.0,99.3763,99.4152,99.3569,99.4055,12115.0
2023-03-30 13:55:00,102.29,102.43,102.25,102.4,24546.0,99.4055,99.5416,99.3666,99.5124,24546.0
2023-03-30 14:00:00,102.4,102.46,102.39,102.43,14972.0,99.5124,99.5707,99.5027,99.5416,14972.0
2023-03-30 14:05:00,102.43,102.45,102.19,102.25,32188.0,99.5416,99.561,99.3083,99.3666,32188.0
2023-03-30 14:10:00,102.25,102.3,102.21,102.3,18178.0,99.3666,99.4152,99.3278,99.4152,18178.0
2023-03-30 14:15:00,102.3,102.32,102.22,102.26,75368.0,99.4152,99.4347,99.3375,99.3763,75368.0
2023-03-30 14:20:00,102.26,102.28,102.16,102.22,16318.0,99.3763,99.3958,99.2792,99.3375,16318.0
2023-03-30 14:25:00,102.21,102.24,102.17,102.22,15683.0,99.3278,99.3569,99.2889,99.3375,15683.0
2023-03-30 14:30:00,102.23,102.24,102.16,102.18,10155.0,99.3472,99.3569,99.2792,99.2986,10155.0
2023-03-30 14:35:00,102.19,102.2,102.07,102.17,13838.0,99.3083,99.318,99.1917,99.2889,13838.0
2023-03-30 14:40:00,102.17,102.17,102.05,102.07,6933.0,99.2889,99.2889,99.1723,99.1917,6933.0
2023-03-30 14:45:00,102.07,102.2,102.07,102.16,11016.0,99.1917,99.318,99.1917,99.2792,11016.0
2023-03-30 14:50:00,102.18,102.36,102.17,102.3,84211.0,99.2986,99.4735,99.2889,99.4152,84211.0
2023-03-30 14:55:00,102.3,102.36,102.27,102.32,11810.0,99.4152,99.4735,99.3861,99.4347,11810.0
2023-03-30 15:00:00,102.33,102.45,102.3,102.44,15977.0,99.4444,99.561,99.4152,99.5513,15977.0
2023-03-30 15:05:00,102.43,102.46,102.36,102.39,15323.0,99.5416,99.5707,99.4735,99.5027,15323.0
2023-03-30 15:10:00,102.37,102.38,102.31,102.31,31247.0,99.4832,99.493,99.4249,99.4249,31247.0
2023-03-30 15:15:00,102.32,102.38,102.31,102.35,34301.0,99.4347,99.493,99.4249,99.4638,34301.0
2023-03-30 15:20:00,102.34,102.37,102.25,102.29,16007.0,99.4541,99.4832,99.3666,99.4055,16007.0
2023-03-30 15:25:00,102.29,102.52,102.29,102.5,25915.0,99.4055,99.629,99.4055,99.6096,25915.0
2023-03-30 15:30:00,102.5,102.51,102.37,102.41,26912.0,99.6096,99.6193,99.4832,99.5221,26912.0
2023-03-30 15:35:00,102.4,102.45,102.35,102.4,27780.0,99.5124,99.561,99.4638,99.5124,27780.0
2023-03-30 15:40:00,102.41,102.48,102.4,102.48,17567.0,99.5221,99.5901,99.5124,99.5901,17567.0
2023-03-30 15:45:00,102.47,102.53,102.37,102.38,50016.0,99.5804,99.6387,99.4832,99.493,50016.0
2023-03-30 15:50:00,102.39,102.57,102.39,102.55,49597.0,99.5027,99.6776,99.5027,99.6582,49597.0
2023-03-30 15:55:00,102.54,102.78,102.53,102.72,158979.0,99.6485,99.8817,99.6387,99.8234,158979.0
2023-03-31 09:30:00,103.5,104.11,103.3,104.1,50694.0,100.5814,101.1742,100.387,101.1645,50694.0
2023-03-31 09:35:00,104.17,104.27,103.8,103.98,8223.0,101.2325,101.3297,100.8729,101.0478,8223.0
2023-03-31 09:40:00,103.95,104.18,103.88,103.9,7669.0,101.0187,101.2422,100.9507,100.9701,7669.0
2023-03-31 09:45:00,103.88,104.11,103.86,103.96,9018.0,100.9507,101.1742,100.9312,101.0284,9018.0
2023-03-31 09:50:00,104.02,104.02,103.77,103.89,14847.0,101.0867,101.0867,100.8438,100.9604,14847.0
2023-03-31 09:55:00,103.89,103.96,103.81,103.9,13121.0,100.9604,101.0284,100.8826,100.9701,13121.0
2023-03-31 10:00:00,103.9,103.98,103.65,103.74,46203.0,100.9701,101.0478,100.7272,100.8146,46203.0
2023-03-31 10:05:00,103.76,103.83,103.7,103.75,32883.0,100.8341,100.9021,100.7757,100.8243,32883.0
2023-03-31 10:10:00,103.76,103.81,103.7,103.75,20155.0,100.8341,100.8826,100.7757,100.8243,20155.0
2023-03-31 10:15:00,103.73,103.84,103.68,103.8,18019.0,100.8049,100.9118,100.7563,100.8729,18019.0
2023-03-31 10:20:00,103.79,103.88,103.79,103.82,7268.0,100.8632,100.9507,100.8632,100.8924,7268.0
2023-03-31 10:25:00,103.8,103.91,103.79,103.83,19089.0,100.8729,100.9798,100.8632,100.9021,19089.0
2023-03-31 10:30:00,103.81,103.9,103.81,103.81,4484.0,100.8826,100.9701,100.8826,100.8826,4484.0
2023-03-31 10:35:00,103.82,103.84,103.77,103.81,10608.0,100.8924,100.9118,100.8438,100.8826,10608.0
2023-03-31 10:40:00,103.82,103.86,103.78,103.8,7890.0,100.8924,100.9312,100.8535,100.8729,7890.0
2023-03-31 10:45:00,103.82,103.85,103.76,103.79,9361.0,100.8924,100.9215,100.8341,100.8632,9361.0
2023-03-31 10:50:00,103.8,103.83,103.65,103.7,9319.0,100.8729,100.9021,100.7272,100.7757,9319.0
2023-03-31 10:55:00,103.7,103.73,103.64,103.7,12331.0,100.7757,100.8049,100.7174,100.7757,12331.0
2023-03-31 11:00:00,103.7,103.8,103.69,103.78,6984.0,100.7757,100.8729,100.766,100.8535,6984.0
2023-03-31 11:05:00,103.78,103.79,103.73,103.75,10201.0,100.8535,100.8632,100.8049,100.8243,10201.0
2023-03-31 11:10:00,103.74,103.86,103.74,103.83,7336.0,100.8146,100.9312,100.8146,100.9021,7336.0
2023-03-31 11:15:00,103.82,103.91,103.8,103.84,10817.0,100.8924,100.9798,100.8729,100.9118,10817.0
2023-03-31 11:20:00,103.84,103.94,103.82,103.92,10806.0,100.9118,101.009,100.8924,100.9895,10806.0
2023-03-31 11:25:00,103.93,104.0,103.85,103.86,5621.0,100.9993,101.0673,100.9215,100.9312,5621.0
2023-03-31 11:30:00,103.86,103.92,103.85,103.88,7379.0,100.9312,100.9895,100.9215,100.9507,7379.0
2023-03-31 11:35:00,103.88,103.91,103.85,103.86,7022.0,100.9507,100.9798,100.9215,100.9312,7022.0
2023-03-31 11:40:00,103.86,103.87,103.81,103.84,7759.0,100.9312,100.9409,100.8826,100.9118,7759.0
2023-03-31 11:45:00,103.84,103.87,103.79,103.8,21111.0,100.9118,100.9409,100.8632,100.8729,21111.0
2023-03-31 11:50:00,103.8,103.84,103.8,103.83,7114.0,100.8729,100.9118,100.8729,100.9021,7114.0
2023-03-31 11:55:00,103.84,103.87,103.8,103.84,6657.0,100.9118,100.9409,100.8729,100.9118,6657.0
2023-03-31 12:00:00,103.83,103.87,103.8,103.81,3855.0,100.9021,100.9409,100.8729,100.8826,3855.0
2023-03-31 12:05:00,103.81,103.84,103.79,103.83,13406.0,100.8826,100.9118,100.8632,100.9021,13406.0
2023-03-31 12:10:00,103.83,103.84,103.8,103.82,13189.0,100.9021,100.9118,100.8729,100.8924,13189.0
2023-03-31 12:15:00,103.83,103.87,103.81,103.84,12221.0,100.9021,100.9409,100.8826,100.9118,12221.0
2023-03-31 12:20:00,103.86,103.93,103.84,103.85,9760.0,100.9312,100.9993,100.9118,100.9215,9760.0
2023-03-31 12:25:00,103.84,103.92,103.82,103.83,10279.0,100.9118,100.9895,100.8924,100.9021,10279.0
2023-03-31 12:30:00,103.83,103.87,103.82,103.84,19010.0,100.9021,100.9409,100.8924,100.9118,19010.0
2023-03-31 12:35:00,103.84,103.85,103.78,103.78,6595.0,100.9118,100.9215,100.8535,100.8535,6595.0
2023-03-31 12:40:00,103.77,103.78,103.67,103.68,13695.0,100.8438,100.8535,100.7466,100.7563,13695.0
2023-03-31 12:45:00,103.68,103.7,103.58,103.7,12862.0,100.7563,100.7757,100.6591,100.7757,12862.0
2023-03-31 12:50:00,103.72,103.72,103.65,103.65,4165.0,100.7952,100.7952,100.7272,100.7272,4165.0
2023-03-31 12:55:00,103.67,103.7,103.66,103.69,3454.0,100.7466,100.7757,100.7369,100.766,3454.0
2023-03-31 13:00:00,103.69,103.7,103.61,103.64,7398.0,100.766,100.7757,100.6883,100.7174,7398.0
2023-03-31 13:05:00,103.62,103.75,103.6,103.74,16130.0,100.698,100.8243,100.6786,100.8146,16130.0
2023-03-31 13:10:00,103.74,103.75,103.7,103.75,14624.0,100.8146,100.8243,100.7757,100.8243,14624.0
2023-03-31 13:15:00,103.75,103.75,103.65,103.68,9450.0,100.8243,100.8243,100.7272,100.7563,9450.0
2023-03-31 13:20:00,103.68,103.71,103.62,103.67,5853.0,100.7563,100.7855,100.698,100.7466,5853.0
2023-03-31 13:25:00,103.67,103.68,103.53,103.54,6573.0,100.7466,100.7563,100.6105,100.6203,6573.0
2023-03-31 13:30:00,103.54,103.56,103.46,103.52,9831.0,100.6203,100.6397,100.5425,100.6008,9831.0
2023-03-31 13:35:00,103.52,103.6,103.51,103.54,11042.0,100.6008,100.6786,100.5911,100.6203,11042.0
2023-03-31 13:40:00,103.53,103.57,103.52,103.53,5146.0,100.6105,100.6494,100.6008,100.6105,5146.0
2023-03-31 13:45:00,103.53,103.54,103.46,103.46,6218.0,100.6105,100.6203,100.5425,100.5425,6218.0
2023-03-31 13:50:00,103.44,103.49,103.42,103.42,17050.0,100.5231,100.5717,100.5036,100.5036,17050.0
2023-03-31 13:55:00,103.41,103.58,103.41,103.53,5241.0,100.4939,100.6591,100.4939,100.6105,5241.0
2023-03-31 14:00:00,103.52,103.56,103.49,103.5,9144.0,100.6008,100.6397,100.5717,100.5814,9144.0
2023-03-31 14:05:00,103.5,103.54,103.46,103.46,7926.0,100.5814,100.6203,100.5425,100.5425,7926.0
2023-03-31 14:10:00,103.47,103.49,103.44,103.48,7671.0,100.5522,100.5717,100.5231,100.5619,7671.0
2023-03-31 14:15:00,103.5,103.54,103.49,103.52,8974.0,100.5814,100.6203,100.5717,100.6008,8974.0
2023-03-31 14:20:00,103.52,103.58,103.44,103.45,8173.0,100.6008,100.6591,100.5231,100.5328,8173.0
2023-03-31 14:25:00,103.45,103.52,103.43,103.49,12302.0,100.5328,100.6008,100.5134,100.5717,12302.0
2023-03-31 14:30:00,103.5,103.5,103.41,103.47,5653.0,100.5814,100.5814,100.4939,100.5522,5653.0
2023-03-31 14:35:00,103.49,103.52,103.44,103.48,9286.0,100.5717,100.6008,100.5231,100.5619,9286.0
2023-03-31 14:40:00,103.49,103.63,103.48,103.59,15369.0,100.5717,100.7077,100.5619,100.6688,15369.0
2023-03-31 14:45:00,103.58,103.62,103.56,103.61,11686.0,100.6591,100.698,100.6397,100.6883,11686.0
2023-03-31 14:50:00,103.6,103.63,103.58,103.62,16255.0,100.6786,100.7077,100.6591,100.698,16255.0
2023-03-31 14:55:00,103.62,103.66,103.57,103.66,16235.0,100.698,100.7369,100.6494,100.7369,16235.0
2023-03-31 15:00:00,103.67,103.9,103.66,103.89,20082.0,100.7466,100.9701,100.7369,100.9604,20082.0
2023-03-31 15:05:00,103.91,103.91,103.82,103.82,30485.0,100.9798,100.9798,100.8924,100.8924,30485.0
2023-03-31 15:10:00,103.81,103.85,103.74,103.79,20925.0,100.8826,100.9215,100.8146,100.8632,20925.0
2023-03-31 15:15:00,103.79,103.85,103.73,103.79,13131.0,100.8632,100.9215,100.8049,100.8632,13131.0
2023-03-31 15:20:00,103.81,104.01,103.8,103.96,38540.0,100.8826,101.077,100.8729,101.0284,38540.0
2023-03-31 15:25:00,103.95,103.96,103.81,103.93,19281.0,101.0187,101.0284,100.8826,100.9993,19281.0
2023-03-31 15:30:00,103.95,104.05,103.94,103.97,62510.0,101.0187,101.1159,101.009,101.0381,62510.0
2023-03-31 15:35:00,103.97,103.97,103.84,103.86,27301.0,101.0381,101.0381,100.9118,100.9312,27301.0
2023-03-31 15:40:00,103.86,103.91,103.82,103.88,32607.0,100.9312,100.9798,100.8924,100.9507,32607.0
2023-03-31 15:45:00,103.87,103.93,103.79,103.86,35046.0,100.9409,100.9993,100.8632,100.9312,35046.0
2023-03-31 15:50:00,103.88,104.08,103.85,103.9,72928.0,100.9507,101.145,100.9215,100.9701,72928.0
2023-03-31 15:55:00,103.92,104.38,103.91,104.29,259867.0,100.9895,101.4366,100.9798,101.3491,259867.0
2023-04-03 09:30:00,104.48,104.71,104.08,104.37,71628.0,101.5337,101.7573,101.145,101.4268,71628.0
2023-04-03 09:35:00,104.43,104.58,104.27,104.47,108203.0,101.4852,101.6309,101.3297,101.524,108203.0
2023-04-03 09:40:00,104.5,104.57,104.38,104.39,15051.0,101.5532,101.6212,101.4366,101.4463,15051.0
2023-04-03 09:45:00,104.39,104.6,104.34,104.51,13320.0,101.4463,101.6504,101.3977,101.5629,13320.0
2023-04-03 09:50:00,104.52,104.64,104.44,104.5,6151.0,101.5726,101.6892,101.4949,101.5532,6151.0
2023-04-03 09:55:00,104.49,104.6,104.42,104.5,10922.0,101.5435,101.6504,101.4754,101.5532,10922.0
2023-04-03 10:00:00,104.51,104.61,104.42,104.56,14948.0,101.5629,101.6601,101.4754,101.6115,14948.0
2023-04-03 10:05:00,104.56,104.63,104.4,104.61,15890.0,101.6115,101.6795,101.456,101.6601,15890.0
2023-04-03 10:10:00,104.6,104.84,104.54,104.84,14666.0,101.6504,101.8836,101.5921,101.8836,14666.0
2023-04-03 10:15:00,104.82,104.87,104.75,104.78,13362.0,101.8642,101.9127,101.7961,101.8253,13362.0
2023-04-03 10:20:00,104.77,104.9,104.76,104.9,11426.0,101.8156,101.9419,101.8059,101.9419,11426.0
2023-04-03 10:25:00,104.88,105.03,104.83,105.03,11675.0,101.9225,102.0682,101.8739,102.0682,11675.0
2023-04-03 10:30:00,105.0,105.11,104.95,105.07,10684.0,102.0391,102.146,101.9905,102.1071,10684.0
2023-04-03 10:35:00,105.08,105.1,104.84,104.9,10948.0,102.1168,102.1363,101.8836,101.9419,10948.0
2023-04-03 10:40:00,104.9,104.94,104.81,104.84,10319.0,101.9419,101.9808,101.8544,101.8836,10319.0
2023-04-03 10:45:00,104.83,104.83,104.65,104.7,14733.0,101.8739,101.8739,101.699,101.7475,14733.0
2023-04-03 10:50:00,104.69,104.77,104.53,104.6,11643.0,101.7378,101.8156,101.5823,101.6504,11643.0
2023-04-03 10:55:00,104.6,104.6,104.47,104.58,11642.0,101.6504,101.6504,101.524,101.6309,11642.0
2023-04-03 11:00:00,104.56,104.62,104.48,104.53,10127.0,101.6115,101.6698,101.5337,101.5823,10127.0
2023-04-03 11:05:00,104.52,104.59,104.49,104.53,10535.0,101.5726,101.6406,101.5435,101.5823,10535.0
2023-04-03 11:10:00,104.51,104.56,104.41,104.48,13382.0,101.5629,101.6115,101.4657,101.5337,13382.0
2023-04-03 11:15:00,104.46,104.67,104.44,104.65,14161.0,101.5143,101.7184,101.4949,101.699,14161.0
2023-04-03 11:20:00,104.67,104.71,104.62,104.65,7591.0,101.7184,101.7573,101.6698,101.699,7591.0
2023-04-03 11:25:00,104.63,104.72,104.58,104.72,10158.0,101.6795,101.767,101.6309,101.767,10158.0
2023-04-03 11:30:00,104.71,104.81,104.67,104.77,10796.0,101.7573,101.8544,101.7184,101.8156,10796.0
2023-04-03 11:35:00,104.78,104.78,104.69,104.72,7542.0,101.8253,101.8253,101.7378,101.767,7542.0
2023-04-03 11:40:00,104.71,104.81,104.71,104.76,13592.0,101.7573,101.8544,101.7573,101.8059,13592.0
2023-04-03 11:45:00,104.76,104.88,104.72,104.86,14055.0,101.8059,101.9225,101.767,101.903,14055.0
2023-04-03 11:50:00,104.82,104.84,104.78,104.78,5066.0,101.8642,101.8836,101.8253,101.8253,5066.0
2023-04-03 11:55:00,104.81,104.91,104.8,104.91,6969.0,101.8544,101.9516,101.8447,101.9516,6969.0
2023-04-03 12:00:00,104.92,104.95,104.87,104.93,8185.0,101.9613,101.9905,101.9127,101.9711,8185.0
2023-04-03 12:05:00,104.92,104.94,104.86,104.86,8659.0,101.9613,101.9808,101.903,101.903,8659.0
2023-04-03 12:10:00,104.86,104.88,104.8,104.82,8105.0,101.903,101.9225,101.8447,101.8642,8105.0
2023-04-03 12:15:00,104.81,104.89,104.81,104.87,12580.0,101.8544,101.9322,101.8544,101.9127,12580.0
2023-04-03 12:20:00,104.88,104.88,104.82,104.85,6324.0,101.9225,101.9225,101.8642,101.8933,6324.0
2023-04-03 12:25:00,104.85,104.92,104.84,104.89,10486.0,101.8933,101.9613,101.8836,101.9322,10486.0
2023-04-03 12:30:00,104.89,104.93,104.88,104.91,10340.0,101.9322,101.9711,101.9225,101.9516,10340.0
2023-04-03 12:35:00,104.91,105.0,104.91,104.98,9440.0,101.9516,102.0391,101.9516,102.0196,9440.0
2023-04-03 12:40:00,104.97,104.97,104.91,104.93,8864.0,102.0099,102.0099,101.9516,101.9711,8864.0
2023-04-03 12:45:00,104.93,105.05,104.92,105.04,15721.0,101.9711,102.0877,101.9613,102.078,15721.0
2023-04-03 12:50:00,105.04,105.06,105.02,105.02,7810.0,102.078,102.0974,102.0585,102.0585,7810.0
2023-04-03 12:55:00,105.02,105.03,104.98,105.01,4253.0,102.0585,102.0682,102.0196,102.0488,4253.0
2023-04-03 13:00:00,105.0,105.01,104.91,104.92,8058.0,102.0391,102.0488,101.9516,101.9613,8058.0
2023-04-03 13:05:00,104.91,105.05,104.86,105.05,7355.0,101.9516,102.0877,101.903,102.0877,7355.0
2023-04-03 13:10:00,105.04,105.12,105.03,105.07,17760.0,102.078,102.1557,102.0682,102.1071,17760.0
2023-04-03 13:15:00,105.06,105.24,105.06,105.23,9571.0,102.0974,102.2723,102.0974,102.2626,9571.0
2023-04-03 13:20:00,105.23,105.27,105.17,105.25,10824.0,102.2626,102.3015,102.2043,102.282,10824.0
2023-04-03 13:25:00,105.25,105.29,105.15,105.17,10792.0,102.282,102.3209,102.1849,102.2043,10792.0
2023-04-03 13:30:00,105.13,105.22,105.13,105.19,8468.0,102.1654,102.2529,102.1654,102.2237,8468.0
2023-04-03 13:35:00,105.19,105.28,105.19,105.27,10335.0,102.2237,102.3112,102.2237,102.3015,10335.0
2023-04-03 13:40:00,105.27,105.27,105.13,105.15,6539.0,102.3015,102.3015,102.1654,102.1849,6539.0
2023-04-03 13:45:00,105.14,105.14,105.06,105.08,8172.0,102.1751,102.1751,102.0974,102.1168,8172.0
2023-04-03 13:50:00,105.09,105.12,105.07,105.11,9721.0,102.1265,102.1557,102.1071,102.146,9721.0
2023-04-03 13:55:00,105.11,105.22,105.09,105.17,10539.0,102.146,102.2529,102.1265,102.2043,10539.0
2023-04-03 14:00:00,105.19,105.21,105.06,105.08,7748.0,102.2237,102.2432,102.0974,102.1168,7748.0
2023-04-03 14:05:00,105.07,105.16,105.06,105.13,6491.0,102.1071,102.1946,102.0974,102.1654,6491.0
2023-04-03 14:10:00,105.12,105.24,105.12,105.2,11392.0,102.1557,102.2723,102.1557,102.2334,11392.0
2023-04-03 14:15:00,105.21,105.23,105.16,105.2,10747.0,102.2432,102.2626,102.1946,102.2334,10747.0
2023-04-03 14:20:00,105.2,105.28,105.16,105.26,15034.0,102.2334,102.3112,102.1946,102.2918,15034.0
2023-04-03 14:25:00,105.25,105.33,105.24,105.29,12454.0,102.282,102.3598,102.2723,102.3209,12454.0
2023-04-03 14:30:00,105.3,105.45,105.3,105.4,11626.0,102.3306,102.4764,102.3306,102.4278,11626.0
2023-04-03 14:35:00,105.4,105.44,105.31,105.32,15406.0,102.4278,102.4667,102.3403,102.3501,15406.0
2023-04-03 14:40:00,105.33,105.39,105.33,105.37,9758.0,102.3598,102.4181,102.3598,102.3986,9758.0
2023-04-03 14:45:00,105.37,105.38,105.31,105.31,10898.0,102.3986,102.4084,102.3403,102.3403,10898.0
2023-04-03 14:50:00,105.32,105.39,105.23,105.24,8639.0,102.3501,102.4181,102.2626,102.2723,8639.0
2023-04-03 14:55:00,105.2,105.3,105.2,105.23,12279.0,102.2334,102.3306,102.2334,102.2626,12279.0
2023-04-03 15:00:00,105.23,105.32,105.23,105.32,16626.0,102.2626,102.3501,102.2626,102.3501,16626.0
2023-04-03 15:05:00,105.33,105.34,105.26,105.29,12844.0,102.3598,102.3695,102.2918,102.3209,12844.0
2023-04-03 15:10:00,105.29,105.36,105.29,105.33,14272.0,102.3209,102.3889,102.3209,102.3598,14272.0
2023-04-03 15:15:00,105.33,105.35,105.27,105.28,12582.0,102.3598,102.3792,102.3015,102.3112,12582.0
2023-04-03 15:20:00,105.29,105.31,105.25,105.3,10946.0,102.3209,102.3403,102.282,102.3306,10946.0
2023-04-03 15:25:00,105.31,105.45,105.31,105.4,14901.0,102.3403,102.4764,102.3403,102.4278,14901.0
2023-04-03 15:30:00,105.4,105.48,105.37,105.43,19579.0,102.4278,102.5055,102.3986,102.457,19579.0
2023-04-03 15:35:00,105.43,105.49,105.38,105.39,17864.0,102.457,102.5153,102.4084,102.4181,17864.0
2023-04-03 15:40:00,105.39,105.42,105.3,105.35,33688.0,102.4181,102.4472,102.3306,102.3792,33688.0
2023-04-03 15:45:00,105.35,105.37,105.26,105.27,23964.0,102.3792,102.3986,102.2918,102.3015,23964.0
2023-04-03 15:50:00,105.28,105.32,105.23,105.26,53018.0,102.3112,102.3501,102.2626,102.2918,53018.0
2023-04-03 15:55:00,105.26,105.45,105.22,105.43,190484.0,102.2918,102.4764,102.2529,102.457,190484.0
2023-04-04 09:30:00,105.85,106.47,105.54,106.34,79074.0,102.8651,103.4676,102.5639,103.3413,79074.0
2023-04-04 09:35:00,106.34,106.4,106.2,106.37,12963.0,103.3413,103.3996,103.2052,103.3705,12963.0
2023-04-04 09:40:00,106.39,106.46,106.07,106.13,75883.0,103.3899,103.4579,103.0789,103.1372,75883.0
2023-04-04 09:45:00,106.12,106.39,106.07,106.35,4077.0,103.1275,103.3899,103.0789,103.351,4077.0
2023-04-04 09:50:00,106.35,106.35,106.17,106.27,9922.0,103.351,103.351,103.1761,103.2733,9922.0
2023-04-04 09:55:00,106.28,106.5,106.28,106.48,17209.0,103.283,103.4968,103.283,103.4773,17209.0
2023-04-04 10:00:00,106.62,106.78,106.55,106.58,30522.0,103.6134,103.7689,103.5454,103.5745,30522.0
2023-04-04 10:05:00,106.6,106.6,106.34,106.35,10304.0,103.594,103.594,103.3413,103.351,10304.0
2023-04-04 10:10:00,106.34,106.42,106.26,106.42,10286.0,103.3413,103.419,103.2636,103.419,10286.0
2023-04-04 10:15:00,106.44,106.57,106.37,106.53,19090.0,103.4385,103.5648,103.3705,103.5259,19090.0
2023-04-04 10:20:00,106.51,106.52,106.4,106.44,43973.0,103.5065,103.5162,103.3996,103.4385,43973.0
2023-04-04 10:25:00,106.45,106.54,106.41,106.44,18363.0,103.4482,103.5357,103.4093,103.4385,18363.0
2023-04-04 10:30:00,106.44,106.64,106.4,106.64,12632.0,103.4385,103.6328,103.3996,103.6328,12632.0
2023-04-04 10:35:00,106.65,106.66,106.46,106.63,26471.0,103.6426,103.6523,103.4579,103.6231,26471.0
2023-04-04 10:40:00,106.63,106.63,106.38,106.51,24126.0,103.6231,103.6231,103.3802,103.5065,24126.0
2023-04-04 10:45:00,106.49,106.55,106.43,106.53,9126.0,103.4871,103.5454,103.4288,103.5259,9126.0
2023-04-04 10:50:00,106.54,106.65,106.51,106.62,8994.0,103.5357,103.6426,103.5065,103.6134,8994.0
2023-04-04 10:55:00,106.62,106.72,106.57,106.69,9477.0,103.6134,103.7106,103.5648,103.6814,9477.0
2023-04-04 11:00:00,106.67,106.68,106.36,106.37,20473.0,103.662,103.6717,103.3607,103.3705,20473.0
2023-04-04 11:05:00,106.38,106.42,106.21,106.25,8231.0,103.3802,103.419,103.215,103.2538,8231.0
2023-04-04 11:10:00,106.23,106.25,106.08,106.17,8530.0,103.2344,103.2538,103.0886,103.1761,8530.0
2023-04-04 11:15:00,106.14,106.14,105.87,105.97,21835.0,103.1469,103.1469,102.8846,102.9817,21835.0
2023-04-04 11:20:00,105.98,106.11,105.93,106.1,19147.0,102.9914,103.1178,102.9429,103.1081,19147.0
2023-04-04 11:25:00,106.1,106.15,105.95,106.14,22318.0,103.1081,103.1567,102.9623,103.1469,22318.0
2023-04-04 11:30:00,106.12,106.22,106.03,106.04,10740.0,103.1275,103.2247,103.04,103.0498,10740.0
2023-04-04 11:35:00,106.02,106.2,105.99,106.09,8292.0,103.0303,103.2052,103.0012,103.0983,8292.0
2023-04-04 11:40:00,106.09,106.11,105.9,105.96,145475.0,103.0983,103.1178,102.9137,102.972,145475.0
2023-04-04 11:45:00,105.96,106.0,105.9,105.9,20489.0,102.972,103.0109,102.9137,102.9137,20489.0
2023-04-04 11:50:00,105.88,105.89,105.75,105.79,13685.0,102.8943,102.904,102.7679,102.8068,13685.0
2023-04-04 11:55:00,105.79,105.86,105.62,105.66,12546.0,102.8068,102.8748,102.6416,102.6805,12546.0
2023-04-04 12:00:00,105.67,105.69,105.39,105.4,29381.0,102.6902,102.7096,102.4181,102.4278,29381.0
2023-04-04 12:05:00,105.39,105.41,105.22,105.29,35895.0,102.4181,102.4375,102.2529,102.3209,35895.0
2023-04-04 12:10:00,105.32,105.4,105.23,105.25,12091.0,102.3501,102.4278,102.2626,102.282,12091.0
2023-04-04 12:15:00,105.22,105.27,105.15,105.16,8457.0,102.2529,102.3015,102.1849,102.1946,8457.0
2023-04-04 12:20:00,105.15,105.28,105.13,105.27,11649.0,102.1849,102.3112,102.1654,102.3015,11649.0
2023-04-04 12:25:00,105.29,105.38,105.28,105.38,8059.0,102.3209,102.4084,102.3112,102.4084,8059.0
2023-04-04 12:30:00,105.4,105.47,105.39,105.44,9596.0,102.4278,102.4958,102.4181,102.4667,9596.0
2023-04-04 12:35:00,105.42,105.42,105.2,105.42,18514.0,102.4472,102.4472,102.2334,102.4472,18514.0
2023-04-04 12:40:00,105.41,105.43,105.37,105.42,16742.0,102.4375,102.457,102.3986,102.4472,16742.0
2023-04-04 12:45:00,105.42,105.43,105.38,105.43,9314.0,102.4472,102.457,102.4084,102.457,9314.0
2023-04-04 12:50:00,105.44,105.52,105.31,105.31,19353.0,102.4667,102.5444,102.3403,102.3403,19353.0
2023-04-04 12:55:00,105.34,105.51,105.34,105.5,3420.0,102.3695,102.5347,102.3695,102.525,3420.0
2023-04-04 13:00:00,105.5,105.66,105.48,105.66,6771.0,102.525,102.6805,102.5055,102.6805,6771.0
2023-04-04 13:05:00,105.67,105.79,105.63,105.63,8805.0,102.6902,102.8068,102.6513,102.6513,8805.0
2023-04-04 13:10:00,105.6,105.62,105.54,105.6,8761.0,102.6222,102.6416,102.5639,102.6222,8761.0
2023-04-04 13:15:00,105.6,105.72,105.54,105.72,23779.0,102.6222,102.7388,102.5639,102.7388,23779.0
2023-04-04 13:20:00,105.72,105.84,105.67,105.84,10691.0,102.7388,102.8554,102.6902,102.8554,10691.0
2023-04-04 13:25:00,105.84,105.89,105.79,105.87,12218.0,102.8554,102.904,102.8068,102.8846,12218.0
2023-04-04 13:30:00,105.88,105.94,105.78,105.83,15068.0,102.8943,102.9526,102.7971,102.8457,15068.0
2023-04-04 13:35:00,105.84,105.88,105.76,105.78,13429.0,102.8554,102.8943,102.7777,102.7971,13429.0
2023-04-04 13:40:00,105.78,105.82,105.65,105.65,10468.0,102.7971,102.836,102.6708,102.6708,10468.0
2023-04-04 13:45:00,105.66,105.66,105.54,105.63,10404.0,102.6805,102.6805,102.5639,102.6513,10404.0
2023-04-04 13:50:00,105.65,105.73,105.65,105.66,8420.0,102.6708,102.7485,102.6708,102.6805,8420.0
2023-04-04 13:55:00,105.66,105.73,105.64,105.66,6743.0,102.6805,102.7485,102.661,102.6805,6743.0
2023-04-04 14:00:00,105.67,105.71,105.6,105.61,8306.0,102.6902,102.7291,102.6222,102.6319,8306.0
2023-04-04 14:05:00,105.61,105.7,105.57,105.59,8505.0,102.6319,102.7193,102.593,102.6124,8505.0
2023-04-04 14:10:00,105.61,105.66,105.57,105.62,10019.0,102.6319,102.6805,102.593,102.6416,10019.0
2023-04-04 14:15:00,105.63,105.63,105.41,105.42,8541.0,102.6513,102.6513,102.4375,102.4472,8541.0
2023-04-04 14:20:00,105.4,105.41,105.27,105.31,18311.0,102.4278,102.4375,102.3015,102.3403,18311.0
2023-04-04 14:25:00,105.31,105.37,105.22,105.27,15777.0,102.3403,102.3986,102.2529,102.3015,15777.0
2023-04-04 14:30:00,105.26,105.32,105.22,105.29,9396.0,102.2918,102.3501,102.2529,102.3209,9396.0
2023-04-04 14:35:00,105.3,105.43,105.3,105.35,12311.0,102.3306,102.457,102.3306,102.3792,12311.0
2023-04-04 14:40:00,105.32,105.4,105.32,105.39,12177.0,102.3501,102.4278,102.3501,102.4181,12177.0
2023-04-04 14:45:00,105.4,105.42,105.36,105.4,11952.0,102.4278,102.4472,102.3889,102.4278,11952.0
2023-04-04 14:50:00,105.41,105.51,105.37,105.51,14202.0,102.4375,102.5347,102.3986,102.5347,14202.0
2023-04-04 14:55:00,105.52,105.55,105.4,105.4,11125.0,102.5444,102.5736,102.4278,102.4278,11125.0
2023-04-04 15:00:00,105.39,105.52,105.35,105.51,11497.0,102.4181,102.5444,102.3792,102.5347,11497.0
2023-04-04 15:05:00,105.5,105.61,105.49,105.59,15044.0,102.525,102.6319,102.5153,102.6124,15044.0
2023-04-04 15:10:00,105.59,105.65,105.51,105.61,10798.0,102.6124,102.6708,102.5347,102.6319,10798.0
2023-04-04 15:15:00,105.63,105.76,105.6,105.72,12847.0,102.6513,102.7777,102.6222,102.7388,12847.0
2023-04-04 15:20:00,105.71,105.76,105.64,105.73,107021.0,102.7291,102.7777,102.661,102.7485,107021.0
2023-04-04 15:25:00,105.72,105.76,105.62,105.64,21013.0,102.7388,102.7777,102.6416,102.661,21013.0
2023-04-04 15:30:00,105.65,105.73,105.63,105.68,15007.0,102.6708,102.7485,102.6513,102.6999,15007.0
2023-04-04 15:35:00,105.68,105.76,105.66,105.75,17072.0,102.6999,102.7777,102.6805,102.7679,17072.0
2023-04-04 15:40:00,105.76,105.77,105.69,105.7,29668.0,102.7777,102.7874,102.7096,102.7193,29668.0
2023-04-04 15:45:00,105.69,105.71,105.65,105.66,30521.0,102.7096,102.7291,102.6708,102.6805,30521.0
2023-04-04 15:50:00,105.66,105.94,105.66,105.93,190671.0,102.6805,102.9526,102.6805,102.9429,190671.0
2023-04-04 15:55:00,105.93,106.04,105.87,106.03,304568.0,102.9429,103.0498,102.8846,103.04,304568.0
2023-04-05 09:30:00,106.46,106.67,106.04,106.3,63130.0,103.4579,103.662,103.0498,103.3024,63130.0
2023-04-05 09:35:00,106.3,106.55,106.23,106.55,38744.0,103.3024,103.5454,103.2344,103.5454,38744.0
2023-04-05 09:40:00,106.59,106.81,106.46,106.8,54300.0,103.5842,103.798,103.4579,103.7883,54300.0
2023-04-05 09:45:00,106.77,106.89,106.64,106.75,10721.0,103.7592,103.8758,103.6328,103.7397,10721.0
2023-04-05 09:50:00,106.77,107.12,106.67,106.94,52400.0,103.7592,104.0993,103.662,103.9244,52400.0
2023-04-05 09:55:00,106.93,107.19,106.91,107.04,22511.0,103.9147,104.1673,103.8952,104.0216,22511.0
2023-04-05 10:00:00,107.06,107.1,106.55,106.61,47135.0,104.041,104.0799,103.5454,103.6037,47135.0
2023-04-05 10:05:00,106.62,106.71,106.37,106.6,21107.0,103.6134,103.7009,103.3705,103.594,21107.0
2023-04-05 10:10:00,106.6,106.64,106.5,106.62,16924.0,103.594,103.6328,103.4968,103.6134,16924.0
2023-04-05 10:15:00,106.62,106.73,106.6,106.69,19545.0,103.6134,103.7203,103.594,103.6814,19545.0
2023-04-05 10:20:00,106.69,106.78,106.69,106.76,15010.0,103.6814,103.7689,103.6814,103.7495,15010.0
2023-04-05 10:25:00,106.75,106.76,106.6,106.63,25953.0,103.7397,103.7495,103.594,103.6231,25953.0
2023-04-05 10:30:00,106.61,106.73,106.56,106.69,50089.0,103.6037,103.7203,103.5551,103.6814,50089.0
2023-04-05 10:35:00,106.68,106.68,106.47,106.53,26198.0,103.6717,103.6717,103.4676,103.5259,26198.0
2023-04-05 10:40:00,106.51,106.62,106.49,106.49,18305.0,103.5065,103.6134,103.4871,103.4871,18305.0
2023-04-05 10:45:00,106.5,106.54,106.19,106.2,16020.0,103.4968,103.5357,103.1955,103.2052,16020.0
2023-04-05 10:50:00,106.23,106.29,106.13,106.29,19050.0,103.2344,103.2927,103.1372,103.2927,19050.0
2023-04-05 10:55:00,106.3,106.35,106.17,106.19,9700.0,103.3024,103.351,103.1761,103.1955,9700.0
2023-04-05 11:00:00,106.17,106.25,106.15,106.18,28428.0,103.1761,103.2538,103.1567,103.1858,28428.0
2023-04-05 11:05:00,106.18,106.2,106.02,106.05,25145.0,103.1858,103.2052,103.0303,103.0595,25145.0
2023-04-05 11:10:00,106.04,106.16,105.96,106.12,11234.0,103.0498,103.1664,102.972,103.1275,11234.0
2023-04-05 11:15:00,106.08,106.11,106.02,106.06,7854.0,103.0886,103.1178,103.0303,103.0692,7854.0
2023-04-05 11:20:00,106.01,106.02,105.92,105.98,10520.0,103.0206,103.0303,102.9331,102.9914,10520.0
2023-04-05 11:25:00,106.01,106.04,105.94,106.03,23632.0,103.0206,103.0498,102.9526,103.04,23632.0
2023-04-05 11:30:00,106.01,106.14,105.99,106.06,8445.0,103.0206,103.1469,103.0012,103.0692,8445.0
2023-04-05 11:35:00,106.04,106.13,105.99,106.05,8040.0,103.0498,103.1372,103.0012,103.0595,8040.0
2023-04-05 11:40:00,106.03,106.27,106.03,106.22,18064.0,103.04,103.2733,103.04,103.2247,18064.0
2023-04-05 11:45:00,106.23,106.23,105.94,105.94,29640.0,103.2344,103.2344,102.9526,102.9526,29640.0
2023-04-05 11:50:00,105.94,105.94,105.76,105.77,30143.0,102.9526,102.9526,102.7777,102.7874,30143.0
2023-04-05 11:55:00,105.75,105.87,105.75,105.85,11367.0,102.7679,102.8846,102.7679,102.8651,11367.0
2023-04-05 12:00:00,105.87,105.9,105.8,105.82,15803.0,102.8846,102.9137,102.8165,102.836,15803.0
2023-04-05 12:05:00,105.83,105.83,105.71,105.74,7420.0,102.8457,102.8457,102.7291,102.7582,7420.0
2023-04-05 12:10:00,105.75,105.82,105.66,105.67,21658.0,102.7679,102.836,102.6805,102.6902,21658.0
2023-04-05 12:15:00,105.65,105.69,105.53,105.69,29010.0,102.6708,102.7096,102.5541,102.7096,29010.0
2023-04-05 12:20:00,105.71,105.72,105.57,105.64,31252.0,102.7291,102.7388,102.593,102.661,31252.0
2023-04-05 12:25:00,105.63,105.67,105.47,105.67,12823.0,102.6513,102.6902,102.4958,102.6902,12823.0
2023-04-05 12:30:00,105.67,105.71,105.64,105.68,9172.0,102.6902,102.7291,102.661,102.6999,9172.0
2023-04-05 12:35:00,105.68,105.98,105.66,105.96,20619.0,102.6999,102.9914,102.6805,102.972,20619.0
2023-04-05 12:40:00,105.96,106.3,105.94,106.3,30355.0,102.972,103.3024,102.9526,103.3024,30355.0
2023-04-05 12:45:00,106.27,106.27,106.02,106.1,11637.0,103.2733,103.2733,103.0303,103.1081,11637.0
2023-04-05 12:50:00,106.07,106.07,105.93,105.94,31319.0,103.0789,103.0789,102.9429,102.9526,31319.0
2023-04-05 12:55:00,105.96,106.01,105.88,105.9,31768.0,102.972,103.0206,102.8943,102.9137,31768.0
2023-04-05 13:00:00,105.89,105.96,105.81,105.87,13758.0,102.904,102.972,102.8262,102.8846,13758.0
2023-04-05 13:05:00,105.87,106.01,105.87,105.98,11066.0,102.8846,103.0206,102.8846,102.9914,11066.0
2023-04-05 13:10:00,105.97,106.04,105.95,105.95,8994.0,102.9817,103.0498,102.9623,102.9623,8994.0
2023-04-05 13:15:00,105.95,106.01,105.94,105.99,4567.0,102.9623,103.0206,102.9526,103.0012,4567.0
2023-04-05 13:20:00,105.97,106.1,105.94,106.03,49056.0,102.9817,103.1081,102.9526,103.04,49056.0
2023-04-05 13:25:00,106.05,106.1,106.04,106.06,6131.0,103.0595,103.1081,103.0498,103.0692,6131.0
2023-04-05 13:30:00,106.06,106.08,105.86,105.87,5184.0,103.0692,103.0886,102.8748,102.8846,5184.0
2023-04-05 13:35:00,105.82,105.83,105.77,105.78,6519.0,102.836,102.8457,102.7874,102.7971,6519.0
2023-04-05 13:40:00,105.78,105.86,105.78,105.79,7687.0,102.7971,102.8748,102.7971,102.8068,7687.0
2023-04-05 13:45:00,105.78,105.84,105.75,105.82,19285.0,102.7971,102.8554,102.7679,102.836,19285.0
2023-04-05 13:50:00,105.81,105.87,105.79,105.82,20557.0,102.8262,102.8846,102.8068,102.836,20557.0
2023-04-05 13:55:00,105.82,105.92,105.81,105.89,12113.0,102.836,102.9331,102.8262,102.904,12113.0
2023-04-05 14:00:00,105.9,106.08,105.9,106.04,14619.0,102.9137,103.0886,102.9137,103.0498,14619.0
2023-04-05 14:05:00,106.04,106.11,106.03,106.08,7567.0,103.0498,103.1178,103.04,103.0886,7567.0
2023-04-05 14:10:00,106.07,106.1,105.98,106.0,13595.0,103.0789,103.1081,102.9914,103.0109,13595.0
2023-04-05 14:15:00,105.99,106.04,105.96,106.04,7347.0,103.0012,103.0498,102.972,103.0498,7347.0
2023-04-05 14:20:00,106.03,106.03,105.98,106.0,7471.0,103.04,103.04,102.9914,103.0109,7471.0
2023-04-05 14:25:00,106.0,106.03,105.97,106.03,10887.0,103.0109,103.04,102.9817,103.04,10887.0
2023-04-05 14:30:00,106.0,106.12,105.99,106.1,8758.0,103.0109,103.1275,103.0012,103.1081,8758.0
2023-04-05 14:35:00,106.1,106.12,106.05,106.05,5225.0,103.1081,103.1275,103.0595,103.0595,5225.0
2023-04-05 14:40:00,106.06,106.08,105.95,106.0,14920.0,103.0692,103.0886,102.9623,103.0109,14920.0
2023-04-05 14:45:00,106.02,106.04,105.88,105.89,22853.0,103.0303,103.0498,102.8943,102.904,22853.0
2023-04-05 14:50:00,105.88,106.12,105.86,106.07,26639.0,102.8943,103.1275,102.8748,103.0789,26639.0
2023-04-05 14:55:00,106.07,106.08,105.94,105.95,14213.0,103.0789,103.0886,102.9526,102.9623,14213.0
2023-04-05 15:00:00,105.95,106.01,105.95,105.96,9686.0,102.9623,103.0206,102.9623,102.972,9686.0
2023-04-05 15:05:00,105.95,106.03,105.87,105.91,27455.0,102.9623,103.04,102.8846,102.9234,27455.0
2023-04-05 15:10:00,105.9,105.95,105.88,105.9,12897.0,102.9137,102.9623,102.8943,102.9137,12897.0
2023-04-05 15:15:00,105.9,105.91,105.84,105.88,17738.0,102.9137,102.9234,102.8554,102.8943,17738.0
2023-04-05 15:20:00,105.88,106.02,105.88,106.0,23532.0,102.8943,103.0303,102.8943,103.0109,23532.0
2023-04-05 15:25:00,106.0,106.08,106.0,106.04,29113.0,103.0109,103.0886,103.0109,103.0498,29113.0
2023-04-05 15:30:00,106.04,106.08,105.95,106.01,21546.0,103.0498,103.0886,102.9623,103.0206,21546.0
2023-04-05 15:35:00,106.01,106.11,106.01,106.03,27861.0,103.0206,103.1178,103.0206,103.04,27861.0
2023-04-05 15:40:00,106.02,106.16,106.0,106.12,31775.0,103.0303,103.1664,103.0109,103.1275,31775.0
2023-04-05 15:45:00,106.12,106.15,105.99,106.01,40445.0,103.1275,103.1567,103.0012,103.0206,40445.0
2023-04-05 15:50:00,106.01,106.13,105.98,106.01,69371.0,103.0206,103.1372,102.9914,103.0206,69371.0
2023-04-05 15:55:00,106.02,106.24,105.93,106.22,191760.0,103.0303,103.2441,102.9429,103.2247,191760.0
2023-04-06 09:30:00,106.31,106.61,106.24,106.61,55920.0,103.3121,103.6037,103.2441,103.6037,55920.0
2023-04-06 09:35:00,106.62,106.73,106.56,106.61,15534.0,103.6134,103.7203,103.5551,103.6037,15534.0
2023-04-06 09:40:00,106.6,106.63,106.33,106.56,12382.0,103.594,103.6231,103.3316,103.5551,12382.0
2023-04-06 09:45:00,106.56,106.65,106.49,106.5,6522.0,103.5551,103.6426,103.4871,103.4968,6522.0
2023-04-06 09:50:00,106.49,106.62,106.49,106.62,6612.0,103.4871,103.6134,103.4871,103.6134,6612.0
2023-04-06 09:55:00,106.62,106.66,106.57,106.61,6107.0,103.6134,103.6523,103.5648,103.6037,6107.0
2023-04-06 10:00:00,106.63,106.63,106.46,106.51,12931.0,103.6231,103.6231,103.4579,103.5065,12931.0
2023-04-06 10:05:00,106.53,106.59,106.46,106.51,16129.0,103.5259,103.5842,103.4579,103.5065,16129.0
2023-04-06 10:10:00,106.53,106.61,106.48,106.48,9745.0,103.5259,103.6037,103.4773,103.4773,9745.0
2023-04-06 10:15:00,106.48,106.57,106.45,106.56,11715.0,103.4773,103.5648,103.4482,103.5551,11715.0
2023-04-06 10:20:00,106.57,106.58,106.47,106.55,8435.0,103.5648,103.5745,103.4676,103.5454,8435.0
2023-04-06 10:25:00,106.58,106.63,106.55,106.63,13075.0,103.5745,103.6231,103.5454,103.6231,13075.0
2023-04-06 10:30:00,106.61,106.7,106.61,106.7,7268.0,103.6037,103.6911,103.6037,103.6911,7268.0
2023-04-06 10:35:00,106.7,106.78,106.64,106.65,14035.0,103.6911,103.7689,103.6328,103.6426,14035.0
2023-04-06 10:40:00,106.7,106.74,106.62,106.71,7602.0,103.6911,103.73,103.6134,103.7009,7602.0
2023-04-06 10:45:00,106.72,106.72,106.6,106.61,6378.0,103.7106,103.7106,103.594,103.6037,6378.0
2023-04-06 10:50:00,106.6,106.63,106.52,106.52,4484.0,103.594,103.6231,103.5162,103.5162,4484.0
2023-04-06 10:55:00,106.48,106.59,106.41,106.59,8684.0,103.4773,103.5842,103.4093,103.5842,8684.0
2023-04-06 11:00:00,106.59,106.68,106.52,106.65,8962.0,103.5842,103.6717,103.5162,103.6426,8962.0
2023-04-06 11:05:00,106.65,106.66,106.55,106.58,5756.0,103.6426,103.6523,103.5454,103.5745,5756.0
2023-04-06 11:10:00,106.54,106.75,106.54,106.7,6556.0,103.5357,103.7397,103.5357,103.6911,6556.0
2023-04-06 11:15:00,106.71,106.77,106.67,106.76,4726.0,103.7009,103.7592,103.662,103.7495,4726.0
2023-04-06 11:20:00,106.76,106.8,106.7,106.79,8889.0,103.7495,103.7883,103.6911,103.7786,8889.0
2023-04-06 11:25:00,106.81,106.92,106.78,106.92,10077.0,103.798,103.9049,103.7689,103.9049,10077.0
2023-04-06 11:30:00,106.94,107.12,106.93,107.09,20168.0,103.9244,104.0993,103.9147,104.0701,20168.0
2023-04-06 11:35:00,107.09,107.13,107.05,107.11,12520.0,104.0701,104.109,104.0313,104.0896,12520.0
2023-04-06 11:40:00,107.13,107.3,107.13,107.26,11724.0,104.109,104.2742,104.109,104.2354,11724.0
2023-04-06 11:45:00,107.26,107.32,107.21,107.25,12770.0,104.2354,104.2937,104.1868,104.2256,12770.0
2023-04-06 11:50:00,107.25,107.27,107.16,107.26,9897.0,104.2256,104.2451,104.1382,104.2354,9897.0
2023-04-06 11:55:00,107.28,107.28,107.14,107.19,7780.0,104.2548,104.2548,104.1187,104.1673,7780.0
2023-04-06 12:00:00,107.2,107.35,107.2,107.23,9834.0,104.177,104.3228,104.177,104.2062,9834.0
2023-04-06 12:05:00,107.22,107.3,107.15,107.15,5451.0,104.1965,104.2742,104.1285,104.1285,5451.0
2023-04-06 12:10:00,107.13,107.27,107.12,107.26,4194.0,104.109,104.2451,104.0993,104.2354,4194.0
2023-04-06 12:15:00,107.27,107.4,107.27,107.36,11516.0,104.2451,104.3714,104.2451,104.3325,11516.0
2023-04-06 12:20:00,107.37,107.44,107.33,107.42,6774.0,104.3423,104.4103,104.3034,104.3908,6774.0
2023-04-06 12:25:00,107.43,107.45,107.36,107.39,12711.0,104.4006,104.42,104.3325,104.3617,12711.0
2023-04-06 12:30:00,107.38,107.46,107.37,107.38,6646.0,104.352,104.4297,104.3423,104.352,6646.0
2023-04-06 12:35:00,107.37,107.42,107.32,107.42,6833.0,104.3423,104.3908,104.2937,104.3908,6833.0
2023-04-06 12:40:00,107.42,107.45,107.36,107.43,5106.0,104.3908,104.42,104.3325,104.4006,5106.0
2023-04-06 12:45:00,107.43,107.44,107.36,107.36,11892.0,104.4006,104.4103,104.3325,104.3325,11892.0
2023-04-06 12:50:00,107.38,107.46,107.37,107.45,8838.0,104.352,104.4297,104.3423,104.42,8838.0
2023-04-06 12:55:00,107.44,107.47,107.37,107.45,12074.0,104.4103,104.4394,104.3423,104.42,12074.0
2023-04-06 13:00:00,107.46,107.63,107.42,107.57,15723.0,104.4297,104.5949,104.3908,104.5366,15723.0
2023-04-06 13:05:00,107.56,107.63,107.55,107.6,10161.0,104.5269,104.5949,104.5172,104.5658,10161.0
2023-04-06 13:10:00,107.59,107.75,107.59,107.71,13960.0,104.556,104.7115,104.556,104.6727,13960.0
2023-04-06 13:15:00,107.71,107.81,107.7,107.72,23368.0,104.6727,104.7698,104.6629,104.6824,23368.0
2023-04-06 13:20:00,107.72,107.8,107.69,107.73,12042.0,104.6824,104.7601,104.6532,104.6921,12042.0
2023-04-06 13:25:00,107.74,107.85,107.73,107.82,22444.0,104.7018,104.8087,104.6921,104.7796,22444.0
2023-04-06 13:30:00,107.84,107.89,107.79,107.84,15678.0,104.799,104.8476,104.7504,104.799,15678.0
2023-04-06 13:35:00,107.86,107.95,107.85,107.87,24562.0,104.8184,104.9059,104.8087,104.8282,24562.0
2023-04-06 13:40:00,107.88,107.88,107.8,107.85,79969.0,104.8379,104.8379,104.7601,104.8087,79969.0
2023-04-06 13:45:00,107.86,107.9,107.83,107.86,27905.0,104.8184,104.8573,104.7893,104.8184,27905.0
2023-04-06 13:50:00,107.85,107.87,107.76,107.79,162030.0,104.8087,104.8282,104.7213,104.7504,162030.0
2023-04-06 13:55:00,107.8,107.84,107.77,107.82,57374.0,104.7601,104.799,104.731,104.7796,57374.0
2023-04-06 14:00:00,107.82,107.86,107.81,107.84,21785.0,104.7796,104.8184,104.7698,104.799,21785.0
2023-04-06 14:05:00,107.83,107.91,107.81,107.89,14109.0,104.7893,104.867,104.7698,104.8476,14109.0
2023-04-06 14:10:00,107.9,108.06,107.89,108.02,24514.0,104.8573,105.0128,104.8476,104.9739,24514.0
2023-04-06 14:15:00,108.03,108.08,108.0,108.02,15881.0,104.9836,105.0322,104.9545,104.9739,15881.0
2023-04-06 14:20:00,108.01,108.05,108.0,108.04,18622.0,104.9642,105.0031,104.9545,104.9934,18622.0
2023-04-06 14:25:00,108.03,108.07,108.01,108.06,10709.0,104.9836,105.0225,104.9642,105.0128,10709.0
2023-04-06 14:30:00,108.07,108.14,108.07,108.13,18846.0,105.0225,105.0905,105.0225,105.0808,18846.0
2023-04-06 14:35:00,108.11,108.2,108.1,108.11,25332.0,105.0614,105.1488,105.0517,105.0614,25332.0
2023-04-06 14:40:00,108.1,108.11,108.03,108.11,12929.0,105.0517,105.0614,104.9836,105.0614,12929.0
2023-04-06 14:45:00,108.12,108.16,108.09,108.13,13612.0,105.0711,105.11,105.0419,105.0808,13612.0
2023-04-06 14:50:00,108.12,108.26,108.12,108.26,37067.0,105.0711,105.2072,105.0711,105.2072,37067.0
2023-04-06 14:55:00,108.26,108.27,108.08,108.08,98591.0,105.2072,105.2169,105.0322,105.0322,98591.0
2023-04-06 15:00:00,108.08,108.18,108.06,108.14,28398.0,105.0322,105.1294,105.0128,105.0905,28398.0
2023-04-06 15:05:00,108.13,108.22,108.09,108.21,20967.0,105.0808,105.1683,105.0419,105.1586,20967.0
2023-04-06 15:10:00,108.21,108.24,108.17,108.22,19725.0,105.1586,105.1877,105.1197,105.1683,19725.0
2023-04-06 15:15:00,108.22,108.26,108.17,108.18,26879.0,105.1683,105.2072,105.1197,105.1294,26879.0
2023-04-06 15:20:00,108.18,108.32,108.16,108.29,37271.0,105.1294,105.2655,105.11,105.2363,37271.0
2023-04-06 15:25:00,108.28,108.3,108.2,108.28,28113.0,105.2266,105.246,105.1488,105.2266,28113.0
2023-04-06 15:30:00,108.28,108.32,108.16,108.18,45929.0,105.2266,105.2655,105.11,105.1294,45929.0
2023-04-06 15:35:00,108.18,108.24,108.14,108.24,51179.0,105.1294,105.1877,105.0905,105.1877,51179.0
2023-04-06 15:40:00,108.24,108.25,108.1,108.17,64708.0,105.1877,105.1974,105.0517,105.1197,64708.0
2023-04-06 15:45:00,108.17,108.25,108.16,108.24,66832.0,105.1197,105.1974,105.11,105.1877,66832.0
2023-04-06 15:50:00,108.24,108.25,108.13,108.17,95557.0,105.1877,105.1974,105.0808,105.1197,95557.0
2023-04-06 15:55:00,108.17,108.26,108.05,108.25,241412.0,105.1197,105.2072,105.0031,105.1974,241412.0
2023-04-10 09:30:00,107.53,107.76,107.03,107.45,28212.0,104.4977,104.7213,104.0118,104.42,28212.0
2023-04-10 09:35:00,107.48,107.48,107.01,107.05,4521.0,104.4491,104.4491,103.9924,104.0313,4521.0
2023-04-10 09:40:00,107.04,107.1,106.77,106.79,5155.0,104.0216,104.0799,103.7592,103.7786,5155.0
2023-04-10 09:45:00,106.79,106.91,106.47,106.47,12347.0,103.7786,103.8952,103.4676,103.4676,12347.0
2023-04-10 09:50:00,106.48,106.48,106.17,106.22,9656.0,103.4773,103.4773,103.1761,103.2247,9656.0
2023-04-10 09:55:00,106.17,106.24,105.92,106.01,12976.0,103.1761,103.2441,102.9331,103.0206,12976.0
2023-04-10 10:00:00,106.01,106.15,105.96,106.15,6086.0,103.0206,103.1567,102.972,103.1567,6086.0
2023-04-10 10:05:00,106.2,106.22,106.04,106.04,7586.0,103.2052,103.2247,103.0498,103.0498,7586.0
2023-04-10 10:10:00,106.02,106.11,105.86,105.86,12197.0,103.0303,103.1178,102.8748,102.8748,12197.0
2023-04-10 10:15:00,105.86,105.99,105.86,105.86,7389.0,102.8748,103.0012,102.8748,102.8748,7389.0
2023-04-10 10:20:00,105.82,105.98,105.81,105.98,6092.0,102.836,102.9914,102.8262,102.9914,6092.0
2023-04-10 10:25:00,105.96,105.97,105.79,105.82,6110.0,102.972,102.9817,102.8068,102.836,6110.0
2023-04-10 10:30:00,105.82,105.86,105.74,105.84,4856.0,102.836,102.8748,102.7582,102.8554,4856.0
2023-04-10 10:35:00,105.86,106.01,105.84,106.01,10761.0,102.8748,103.0206,102.8554,103.0206,10761.0
2023-04-10 10:40:00,106.04,106.16,106.04,106.16,5735.0,103.0498,103.1664,103.0498,103.1664,5735.0
2023-04-10 10:45:00,106.16,106.2,106.04,106.07,25443.0,103.1664,103.2052,103.0498,103.0789,25443.0
2023-04-10 10:50:00,106.06,106.09,105.91,105.95,6570.0,103.0692,103.0983,102.9234,102.9623,6570.0
2023-04-10 10:55:00,105.96,106.12,105.93,106.03,6804.0,102.972,103.1275,102.9429,103.04,6804.0
2023-04-10 11:00:00,106.04,106.2,106.04,106.15,12180.0,103.0498,103.2052,103.0498,103.1567,12180.0
2023-04-10 11:05:00,106.15,106.21,106.12,106.12,23291.0,103.1567,103.215,103.1275,103.1275,23291.0
2023-04-10 11:10:00,106.13,106.18,106.11,106.12,6450.0,103.1372,103.1858,103.1178,103.1275,6450.0
2023-04-10 11:15:00,106.13,106.18,106.08,106.1,5997.0,103.1372,103.1858,103.0886,103.1081,5997.0
2023-04-10 11:20:00,106.08,106.13,106.02,106.04,7484.0,103.0886,103.1372,103.0303,103.0498,7484.0
2023-04-10 11:25:00,106.01,106.15,105.96,106.11,9762.0,103.0206,103.1567,102.972,103.1178,9762.0
2023-04-10 11:30:00,106.15,106.19,106.12,106.19,16141.0,103.1567,103.1955,103.1275,103.1955,16141.0
2023-04-10 11:35:00,106.15,106.27,106.15,106.27,2939.0,103.1567,103.2733,103.1567,103.2733,2939.0
2023-04-10 11:40:00,106.27,106.27,106.19,106.22,4647.0,103.2733,103.2733,103.1955,103.2247,4647.0
2023-04-10 11:45:00,106.26,106.3,106.26,106.29,2745.0,103.2636,103.3024,103.2636,103.2927,2745.0
2023-04-10 11:50:00,106.31,106.31,106.21,106.3,9116.0,103.3121,103.3121,103.215,103.3024,9116.0
2023-04-10 11:55:00,106.3,106.3,106.15,106.24,9874.0,103.3024,103.3024,103.1567,103.2441,9874.0
2023-04-10 12:00:00,106.25,106.29,106.12,106.14,26710.0,103.2538,103.2927,103.1275,103.1469,26710.0
2023-04-10 12:05:00,106.15,106.21,106.12,106.2,10103.0,103.1567,103.215,103.1275,103.2052,10103.0
2023-04-10 12:10:00,106.2,106.28,106.2,106.25,10244.0,103.2052,103.283,103.2052,103.2538,10244.0
2023-04-10 12:15:00,106.25,106.28,106.02,106.06,27098.0,103.2538,103.283,103.0303,103.0692,27098.0
2023-04-10 12:20:00,106.08,106.2,106.08,106.16,10997.0,103.0886,103.2052,103.0886,103.1664,10997.0
2023-04-10 12:25:00,106.16,106.2,106.15,106.16,3598.0,103.1664,103.2052,103.1567,103.1664,3598.0
2023-04-10 12:30:00,106.18,106.27,106.18,106.25,3530.0,103.1858,103.2733,103.1858,103.2538,3530.0
2023-04-10 12:35:00,106.25,106.5,106.25,106.48,6914.0,103.2538,103.4968,103.2538,103.4773,6914.0
2023-04-10 12:40:00,106.47,106.52,106.47,106.51,3736.0,103.4676,103.5162,103.4676,103.5065,3736.0
2023-04-10 12:45:00,106.52,106.56,106.49,106.5,9217.0,103.5162,103.5551,103.4871,103.4968,9217.0
2023-04-10 12:50:00,106.52,106.52,106.41,106.43,5995.0,103.5162,103.5162,103.4093,103.4288,5995.0
2023-04-10 12:55:00,106.42,106.55,106.42,106.55,5318.0,103.419,103.5454,103.419,103.5454,5318.0
2023-04-10 13:00:00,106.57,106.62,106.54,106.57,7127.0,103.5648,103.6134,103.5357,103.5648,7127.0
2023-04-10 13:05:00,106.57,106.67,106.55,106.62,7631.0,103.5648,103.662,103.5454,103.6134,7631.0
2023-04-10 13:10:00,106.62,106.62,106.48,106.55,3907.0,103.6134,103.6134,103.4773,103.5454,3907.0
2023-04-10 13:15:00,106.59,106.63,106.56,106.56,4240.0,103.5842,103.6231,103.5551,103.5551,4240.0
2023-04-10 13:20:00,106.55,106.55,106.4,106.4,24873.0,103.5454,103.5454,103.3996,103.3996,24873.0
2023-04-10 13:25:00,106.4,106.52,106.4,106.51,9307.0,103.3996,103.5162,103.3996,103.5065,9307.0
2023-04-10 13:30:00,106.53,106.6,106.51,106.53,5541.0,103.5259,103.594,103.5065,103.5259,5541.0
2023-04-10 13:35:00,106.51,106.51,106.38,106.38,6612.0,103.5065,103.5065,103.3802,103.3802,6612.0
2023-04-10 13:40:00,106.36,106.42,106.35,106.37,6398.0,103.3607,103.419,103.351,103.3705,6398.0
2023-04-10 13:45:00,106.37,106.54,106.37,106.52,11464.0,103.3705,103.5357,103.3705,103.5162,11464.0
2023-04-10 13:50:00,106.49,106.5,106.39,106.41,4141.0,103.4871,103.4968,103.3899,103.4093,4141.0
2023-04-10 13:55:00,106.39,106.4,106.3,106.33,4447.0,103.3899,103.3996,103.3024,103.3316,4447.0
2023-04-10 14:00:00,106.34,106.35,106.24,106.27,6299.0,103.3413,103.351,103.2441,103.2733,6299.0
2023-04-10 14:05:00,106.29,106.36,106.25,106.26,8163.0,103.2927,103.3607,103.2538,103.2636,8163.0
2023-04-10 14:10:00,106.26,106.36,106.26,106.32,4148.0,103.2636,103.3607,103.2636,103.3219,4148.0
2023-04-10 14:15:00,106.33,106.44,106.32,106.39,5668.0,103.3316,103.4385,103.3219,103.3899,5668.0
2023-04-10 14:20:00,106.38,106.46,106.38,106.38,7635.0,103.3802,103.4579,103.3802,103.3802,7635.0
2023-04-10 14:25:00,106.4,106.46,106.38,106.45,4661.0,103.3996,103.4579,103.3802,103.4482,4661.0
2023-04-10 14:30:00,106.46,106.5,106.37,106.37,5735.0,103.4579,103.4968,103.3705,103.3705,5735.0
2023-04-10 14:35:00,106.39,106.43,106.34,106.38,5130.0,103.3899,103.4288,103.3413,103.3802,5130.0
2023-04-10 14:40:00,106.38,106.39,106.28,106.28,7395.0,103.3802,103.3899,103.283,103.283,7395.0
2023-04-10 14:45:00,106.26,106.33,106.26,106.29,5303.0,103.2636,103.3316,103.2636,103.2927,5303.0
2023-04-10 14:50:00,106.31,106.39,106.31,106.36,9273.0,103.3121,103.3899,103.3121,103.3607,9273.0
2023-04-10 14:55:00,106.34,106.5,106.34,106.5,8298.0,103.3413,103.4968,103.3413,103.4968,8298.0
2023-04-10 15:00:00,106.5,106.56,106.5,106.5,8656.0,103.4968,103.5551,103.4968,103.4968,8656.0
2023-04-10 15:05:00,106.51,106.53,106.44,106.49,9251.0,103.5065,103.5259,103.4385,103.4871,9251.0
2023-04-10 15:10:00,106.49,106.52,106.39,106.41,8919.0,103.4871,103.5162,103.3899,103.4093,8919.0
2023-04-10 15:15:00,106.42,106.45,106.34,106.36,10924.0,103.419,103.4482,103.3413,103.3607,10924.0
2023-04-10 15:20:00,106.36,106.36,106.23,106.23,16172.0,103.3607,103.3607,103.2344,103.2344,16172.0
2023-04-10 15:25:00,106.23,106.27,106.19,106.19,11666.0,103.2344,103.2733,103.1955,103.1955,11666.0
2023-04-10 15:30:00,106.17,106.2,106.14,106.16,17507.0,103.1761,103.2052,103.1469,103.1664,17507.0
2023-04-10 15:35:00,106.16,106.22,106.13,106.2,17464.0,103.1664,103.2247,103.1372,103.2052,17464.0
2023-04-10 15:40:00,106.19,106.24,106.16,106.22,20915.0,103.1955,103.2441,103.1664,103.2247,20915.0
2023-04-10 15:45:00,106.22,106.31,106.17,106.2,20992.0,103.2247,103.3121,103.1761,103.2052,20992.0
2023-04-10 15:50:00,106.21,106.22,106.11,106.15,43353.0,103.215,103.2247,103.1178,103.1567,43353.0
2023-04-10 15:55:00,106.15,106.39,106.13,106.39,124695.0,103.1567,103.3899,103.1372,103.3899,124695.0
2023-04-11 09:30:00,106.53,106.53,105.96,106.13,30391.0,103.5259,103.5259,102.972,103.1372,30391.0
2023-04-11 09:35:00,106.18,106.19,105.95,106.09,11786.0,103.1858,103.1955,102.9623,103.0983,11786.0
2023-04-11 09:40:00,106.05,106.31,105.97,106.2,7458.0,103.0595,103.3121,102.9817,103.2052,7458.0
2023-04-11 09:45:00,106.23,106.48,106.21,106.32,4854.0,103.2344,103.4773,103.215,103.3219,4854.0
2023-04-11 09:50:00,106.39,106.4,106.15,106.19,6567.0,103.3899,103.3996,103.1567,103.1955,6567.0
2023-04-11 09:55:00,106.19,106.48,106.16,106.38,9641.0,103.1955,103.4773,103.1664,103.3802,9641.0
2023-04-11 10:00:00,106.36,106.42,106.22,106.3,24974.0,103.3607,103.419,103.2247,103.3024,24974.0
2023-04-11 10:05:00,106.3,106.55,106.3,106.55,3879.0,103.3024,103.5454,103.3024,103.5454,3879.0
2023-04-11 10:10:00,106.54,106.56,106.33,106.33,4885.0,103.5357,103.5551,103.3316,103.3316,4885.0
2023-04-11 10:15:00,106.3,106.53,106.29,106.38,510808.0,103.3024,103.5259,103.2927,103.3802,510808.0
2023-04-11 10:20:00,106.35,106.65,106.35,106.65,13019.0,103.351,103.6426,103.351,103.6426,13019.0
2023-04-11 10:25:00,106.64,107.01,106.64,107.0,11407.0,103.6328,103.9924,103.6328,103.9827,11407.0
2023-04-11 10:30:00,107.0,107.03,106.84,106.84,8390.0,103.9827,104.0118,103.8272,103.8272,8390.0
2023-04-11 10:35:00,106.82,106.86,106.73,106.79,6725.0,103.8078,103.8466,103.7203,103.7786,6725.0
2023-04-11 10:40:00,106.77,106.89,106.73,106.79,12040.0,103.7592,103.8758,103.7203,103.7786,12040.0
2023-04-11 10:45:00,106.78,106.83,106.7,106.8,6686.0,103.7689,103.8175,103.6911,103.7883,6686.0
2023-04-11 10:50:00,106.84,106.98,106.84,106.95,6527.0,103.8272,103.9632,103.8272,103.9341,6527.0
2023-04-11 10:55:00,106.95,106.98,106.84,106.87,8293.0,103.9341,103.9632,103.8272,103.8564,8293.0
2023-04-11 11:00:00,106.91,106.95,106.81,106.82,7616.0,103.8952,103.9341,103.798,103.8078,7616.0
2023-04-11 11:05:00,106.82,106.86,106.77,106.83,4286.0,103.8078,103.8466,103.7592,103.8175,4286.0
2023-04-11 11:10:00,106.83,107.01,106.82,107.01,11969.0,103.8175,103.9924,103.8078,103.9924,11969.0
2023-04-11 11:15:00,106.98,107.08,106.98,107.07,6616.0,103.9632,104.0604,103.9632,104.0507,6616.0
2023-04-11 11:20:00,107.1,107.15,107.06,107.13,8290.0,104.0799,104.1285,104.041,104.109,8290.0
2023-04-11 11:25:00,107.13,107.18,107.05,107.11,12500.0,104.109,104.1576,104.0313,104.0896,12500.0
2023-04-11 11:30:00,107.13,107.14,106.99,107.0,3314.0,104.109,104.1187,103.973,103.9827,3314.0
2023-04-11 11:35:00,106.98,107.04,106.85,106.9,6060.0,103.9632,104.0216,103.8369,103.8855,6060.0
2023-04-11 11:40:00,106.88,106.95,106.83,106.84,3250.0,103.8661,103.9341,103.8175,103.8272,3250.0
2023-04-11 11:45:00,106.84,106.92,106.78,106.91,4720.0,103.8272,103.9049,103.7689,103.8952,4720.0
2023-04-11 11:50:00,106.89,106.92,106.85,106.87,4800.0,103.8758,103.9049,103.8369,103.8564,4800.0
2023-04-11 11:55:00,106.87,106.97,106.87,106.96,5753.0,103.8564,103.9535,103.8564,103.9438,5753.0
2023-04-11 12:00:00,106.97,106.98,106.94,106.96,3599.0,103.9535,103.9632,103.9244,103.9438,3599.0
2023-04-11 12:05:00,106.97,106.97,106.88,106.92,7502.0,103.9535,103.9535,103.8661,103.9049,7502.0
2023-04-11 12:10:00,106.94,107.06,106.94,107.05,3340.0,103.9244,104.041,103.9244,104.0313,3340.0
2023-04-11 12:15:00,107.03,107.03,106.94,106.98,5099.0,104.0118,104.0118,103.9244,103.9632,5099.0
2023-04-11 12:20:00,107.0,107.0,106.87,106.87,7032.0,103.9827,103.9827,103.8564,103.8564,7032.0
2023-04-11 12:25:00,106.89,106.89,106.83,106.86,3933.0,103.8758,103.8758,103.8175,103.8466,3933.0
2023-04-11 12:30:00,106.86,106.92,106.83,106.89,14920.0,103.8466,103.9049,103.8175,103.8758,14920.0
2023-04-11 12:35:00,106.87,106.87,106.78,106.82,6241.0,103.8564,103.8564,103.7689,103.8078,6241.0
2023-04-11 12:40:00,106.84,106.9,106.83,106.86,3380.0,103.8272,103.8855,103.8175,103.8466,3380.0
2023-04-11 12:45:00,106.86,106.9,106.84,106.87,10381.0,103.8466,103.8855,103.8272,103.8564,10381.0
2023-04-11 12:50:00,106.85,106.89,106.84,106.88,12855.0,103.8369,103.8758,103.8272,103.8661,12855.0
2023-04-11 12:55:00,106.88,106.9,106.83,106.86,5092.0,103.8661,103.8855,103.8175,103.8466,5092.0
2023-04-11 13:00:00,106.86,106.89,106.83,106.85,2040.0,103.8466,103.8758,103.8175,103.8369,2040.0
2023-04-11 13:05:00,106.85,106.94,106.85,106.92,2444.0,103.8369,103.9244,103.8369,103.9049,2444.0
2023-04-11 13:10:00,106.92,106.94,106.75,106.75,4631.0,103.9049,103.9244,103.7397,103.7397,4631.0
2023-04-11 13:15:00,106.77,106.79,106.72,106.78,4630.0,103.7592,103.7786,103.7106,103.7689,4630.0
2023-04-11 13:20:00,106.79,106.81,106.74,106.8,4377.0,103.7786,103.798,103.73,103.7883,4377.0
2023-04-11 13:25:00,106.79,106.87,106.79,106.85,3202.0,103.7786,103.8564,103.7786,103.8369,3202.0
2023-04-11 13:30:00,106.85,106.9,106.84,106.88,3488.0,103.8369,103.8855,103.8272,103.8661,3488.0
2023-04-11 13:35:00,106.89,106.89,106.83,106.87,6470.0,103.8758,103.8758,103.8175,103.8564,6470.0
2023-04-11 13:40:00,106.87,106.9,106.85,106.88,3572.0,103.8564,103.8855,103.8369,103.8661,3572.0
2023-04-11 13:45:00,106.9,106.91,106.84,106.88,21377.0,103.8855,103.8952,103.8272,103.8661,21377.0
2023-04-11 13:50:00,106.89,106.96,106.86,106.94,8055.0,103.8758,103.9438,103.8466,103.9244,8055.0
2023-04-11 13:55:00,106.95,106.95,106.88,106.9,2005.0,103.9341,103.9341,103.8661,103.8855,2005.0
2023-04-11 14:00:00,106.91,106.92,106.82,106.82,5888.0,103.8952,103.9049,103.8078,103.8078,5888.0
2023-04-11 14:05:00,106.83,106.84,106.76,106.77,12004.0,103.8175,103.8272,103.7495,103.7592,12004.0
2023-04-11 14:10:00,106.76,106.78,106.73,106.75,10275.0,103.7495,103.7689,103.7203,103.7397,10275.0
2023-04-11 14:15:00,106.75,106.85,106.74,106.83,7753.0,103.7397,103.8369,103.73,103.8175,7753.0
2023-04-11 14:20:00,106.84,106.87,106.79,106.87,7109.0,103.8272,103.8564,103.7786,103.8564,7109.0
2023-04-11 14:25:00,106.88,106.93,106.86,106.9,5490.0,103.8661,103.9147,103.8466,103.8855,5490.0
2023-04-11 14:30:00,106.9,106.94,106.87,106.9,7058.0,103.8855,103.9244,103.8564,103.8855,7058.0
2023-04-11 14:35:00,106.89,106.95,106.88,106.88,3913.0,103.8758,103.9341,103.8661,103.8661,3913.0
2023-04-11 14:40:00,106.9,106.92,106.86,106.86,20842.0,103.8855,103.9049,103.8466,103.8466,20842.0
2023-04-11 14:45:00,106.85,106.91,106.84,106.88,11019.0,103.8369,103.8952,103.8272,103.8661,11019.0
2023-04-11 14:50:00,106.9,106.9,106.81,106.81,5643.0,103.8855,103.8855,103.798,103.798,5643.0
2023-04-11 14:55:00,106.8,106.85,106.77,106.84,8133.0,103.7883,103.8369,103.7592,103.8272,8133.0
2023-04-11 15:00:00,106.84,106.87,106.82,106.85,7743.0,103.8272,103.8564,103.8078,103.8369,7743.0
2023-04-11 15:05:00,106.85,106.87,106.77,106.78,15632.0,103.8369,103.8564,103.7592,103.7689,15632.0
2023-04-11 15:10:00,106.79,106.85,106.77,106.84,8418.0,103.7786,103.8369,103.7592,103.8272,8418.0
2023-04-11 15:15:00,106.84,106.88,106.68,106.71,49681.0,103.8272,103.8661,103.6717,103.7009,49681.0
2023-04-11 15:20:00,106.72,106.75,106.7,106.7,12699.0,103.7106,103.7397,103.6911,103.6911,12699.0
2023-04-11 15:25:00,106.72,106.73,106.62,106.67,20470.0,103.7106,103.7203,103.6134,103.662,20470.0
2023-04-11 15:30:00,106.69,106.73,106.61,106.69,20289.0,103.6814,103.7203,103.6037,103.6814,20289.0
2023-04-11 15:35:00,106.69,106.7,106.45,106.48,30626.0,103.6814,103.6911,103.4482,103.4773,30626.0
2023-04-11 15:40:00,106.46,106.46,106.26,106.3,40718.0,103.4579,103.4579,103.2636,103.3024,40718.0
2023-04-11 15:45:00,106.3,106.3,106.1,106.11,36289.0,103.3024,103.3024,103.1081,103.1178,36289.0
2023-04-11 15:50:00,106.11,106.15,106.06,106.1,51997.0,103.1178,103.1567,103.0692,103.1081,51997.0
2023-04-11 15:55:00,106.11,106.14,105.89,106.14,203660.0,103.1178,103.1469,102.904,103.1469,203660.0
2023-04-12 09:30:00,106.91,107.47,106.53,107.46,32723.0,103.8952,104.4394,103.5259,104.4297,32723.0
2023-04-12 09:35:00,107.46,107.65,107.44,107.48,6825.0,104.4297,104.6144,104.4103,104.4491,6825.0
2023-04-12 09:40:00,107.47,107.56,107.27,107.27,6481.0,104.4394,104.5269,104.2451,104.2451,6481.0
2023-04-12 09:45:00,107.26,107.35,107.11,107.12,6580.0,104.2354,104.3228,104.0896,104.0993,6580.0
2023-04-12 09:50:00,107.08,107.3,107.05,107.3,8594.0,104.0604,104.2742,104.0313,104.2742,8594.0
2023-04-12 09:55:00,107.32,107.46,107.3,107.45,4016.0,104.2937,104.4297,104.2742,104.42,4016.0
2023-04-12 10:00:00,107.48,107.61,107.38,107.56,9798.0,104.4491,104.5755,104.352,104.5269,9798.0
2023-04-12 10:05:00,107.51,107.62,107.4,107.4,6505.0,104.4783,104.5852,104.3714,104.3714,6505.0
2023-04-12 10:10:00,107.41,107.47,107.31,107.34,3436.0,104.3811,104.4394,104.2839,104.3131,3436.0
2023-04-12 10:15:00,107.38,107.48,107.25,107.29,9927.0,104.352,104.4491,104.2256,104.2645,9927.0
2023-04-12 10:20:00,107.3,107.3,107.17,107.27,13871.0,104.2742,104.2742,104.1479,104.2451,13871.0
2023-04-12 10:25:00,107.27,107.27,107.12,107.23,9697.0,104.2451,104.2451,104.0993,104.2062,9697.0
2023-04-12 10:30:00,107.23,107.31,107.08,107.12,14057.0,104.2062,104.2839,104.0604,104.0993,14057.0
2023-04-12 10:35:00,107.16,107.19,106.87,106.89,6228.0,104.1382,104.1673,103.8564,103.8758,6228.0
2023-04-12 10:40:00,106.89,107.04,106.78,106.78,8342.0,103.8758,104.0216,103.7689,103.7689,8342.0
2023-04-12 10:45:00,106.77,106.91,106.75,106.88,6765.0,103.7592,103.8952,103.7397,103.8661,6765.0
2023-04-12 10:50:00,106.87,106.96,106.85,106.91,14715.0,103.8564,103.9438,103.8369,103.8952,14715.0
2023-04-12 10:55:00,106.9,106.95,106.8,106.9,10663.0,103.8855,103.9341,103.7883,103.8855,10663.0
2023-04-12 11:00:00,106.9,106.97,106.83,106.88,13272.0,103.8855,103.9535,103.8175,103.8661,13272.0
2023-04-12 11:05:00,106.87,106.89,106.7,106.77,16602.0,103.8564,103.8758,103.6911,103.7592,16602.0
2023-04-12 11:10:00,106.77,106.77,106.6,106.77,7579.0,103.7592,103.7592,103.594,103.7592,7579.0
2023-04-12 11:15:00,106.78,106.78,106.65,106.68,4609.0,103.7689,103.7689,103.6426,103.6717,4609.0
2023-04-12 11:20:00,106.69,106.94,106.67,106.91,17212.0,103.6814,103.9244,103.662,103.8952,17212.0
2023-04-12 11:25:00,106.92,106.98,106.88,106.92,5659.0,103.9049,103.9632,103.8661,103.9049,5659.0
2023-04-12 11:30:00,106.93,106.93,106.8,106.88,8579.0,103.9147,103.9147,103.7883,103.8661,8579.0
2023-04-12 11:35:00,106.9,106.95,106.88,106.93,7843.0,103.8855,103.9341,103.8661,103.9147,7843.0
2023-04-12 11:40:00,106.93,107.09,106.9,107.04,8112.0,103.9147,104.0701,103.8855,104.0216,8112.0
2023-04-12 11:45:00,107.04,107.19,107.0,107.19,8481.0,104.0216,104.1673,103.9827,104.1673,8481.0
2023-04-12 11:50:00,107.17,107.25,107.1,107.14,8469.0,104.1479,104.2256,104.0799,104.1187,8469.0
2023-04-12 11:55:00,107.18,107.26,107.18,107.2,17010.0,104.1576,104.2354,104.1576,104.177,17010.0
2023-04-12 12:00:00,107.2,107.28,107.14,107.16,5238.0,104.177,104.2548,104.1187,104.1382,5238.0
2023-04-12 12:05:00,107.15,107.25,107.13,107.2,4135.0,104.1285,104.2256,104.109,104.177,4135.0
2023-04-12 12:10:00,107.21,107.21,107.14,107.15,6822.0,104.1868,104.1868,104.1187,104.1285,6822.0
2023-04-12 12:15:00,107.13,107.16,107.09,107.11,6111.0,104.109,104.1382,104.0701,104.0896,6111.0
2023-04-12 12:20:00,107.12,107.17,107.05,107.1,13131.0,104.0993,104.1479,104.0313,104.0799,13131.0
2023-04-12 12:25:00,107.08,107.14,107.08,107.13,3697.0,104.0604,104.1187,104.0604,104.109,3697.0
2023-04-12 12:30:00,107.16,107.23,107.16,107.2,2678.0,104.1382,104.2062,104.1382,104.177,2678.0
2023-04-12 12:35:00,107.2,107.24,107.18,107.24,3855.0,104.177,104.2159,104.1576,104.2159,3855.0
2023-04-12 12:40:00,107.21,107.21,107.12,107.14,4820.0,104.1868,104.1868,104.0993,104.1187,4820.0
2023-04-12 12:45:00,107.16,107.24,107.16,107.19,2725.0,104.1382,104.2159,104.1382,104.1673,2725.0
2023-04-12 12:50:00,107.21,107.21,107.14,107.21,4257.0,104.1868,104.1868,104.1187,104.1868,4257.0
2023-04-12 12:55:00,107.23,107.27,107.22,107.26,2662.0,104.2062,104.2451,104.1965,104.2354,2662.0
2023-04-12 13:00:00,107.28,107.28,107.16,107.24,4640.0,104.2548,104.2548,104.1382,104.2159,4640.0
2023-04-12 13:05:00,107.26,107.37,107.25,107.33,2420.0,104.2354,104.3423,104.2256,104.3034,2420.0
2023-04-12 13:10:00,107.32,107.42,107.3,107.39,4766.0,104.2937,104.3908,104.2742,104.3617,4766.0
2023-04-12 13:15:00,107.41,107.41,107.28,107.28,3675.0,104.3811,104.3811,104.2548,104.2548,3675.0
2023-04-12 13:20:00,107.28,107.31,107.25,107.3,5684.0,104.2548,104.2839,104.2256,104.2742,5684.0
2023-04-12 13:25:00,107.29,107.36,107.27,107.34,2152.0,104.2645,104.3325,104.2451,104.3131,2152.0
2023-04-12 13:30:00,107.35,107.47,107.35,107.45,5468.0,104.3228,104.4394,104.3228,104.42,5468.0
2023-04-12 13:35:00,107.45,107.5,107.41,107.46,12563.0,104.42,104.4686,104.3811,104.4297,12563.0
2023-04-12 13:40:00,107.42,107.47,107.41,107.44,3436.0,104.3908,104.4394,104.3811,104.4103,3436.0
2023-04-12 13:45:00,107.46,107.5,107.43,107.47,5742.0,104.4297,104.4686,104.4006,104.4394,5742.0
2023-04-12 13:50:00,107.44,107.55,107.39,107.52,11713.0,104.4103,104.5172,104.3617,104.488,11713.0
2023-04-12 13:55:00,107.51,107.53,107.46,107.48,5082.0,104.4783,104.4977,104.4297,104.4491,5082.0
2023-04-12 14:00:00,107.48,107.54,107.36,107.48,7306.0,104.4491,104.5075,104.3325,104.4491,7306.0
2023-04-12 14:05:00,107.45,107.54,107.34,107.37,6948.0,104.42,104.5075,104.3131,104.3423,6948.0
2023-04-12 14:10:00,107.36,107.53,107.32,107.5,6675.0,104.3325,104.4977,104.2937,104.4686,6675.0
2023-04-12 14:15:00,107.53,107.6,107.51,107.57,4400.0,104.4977,104.5658,104.4783,104.5366,4400.0
2023-04-12 14:20:00,107.58,107.61,107.45,107.51,3709.0,104.5463,104.5755,104.42,104.4783,3709.0
2023-04-12 14:25:00,107.51,107.53,107.14,107.17,10258.0,104.4783,104.4977,104.1187,104.1479,10258.0
2023-04-12 14:30:00,107.16,107.16,107.05,107.12,8225.0,104.1382,104.1382,104.0313,104.0993,8225.0
2023-04-12 14:35:00,107.11,107.13,107.03,107.07,7738.0,104.0896,104.109,104.0118,104.0507,7738.0
2023-04-12 14:40:00,107.07,107.23,107.06,107.23,9460.0,104.0507,104.2062,104.041,104.2062,9460.0
2023-04-12 14:45:00,107.25,107.26,107.03,107.05,11005.0,104.2256,104.2354,104.0118,104.0313,11005.0
2023-04-12 14:50:00,107.03,107.05,106.94,107.04,6265.0,104.0118,104.0313,103.9244,104.0216,6265.0
2023-04-12 14:55:00,107.05,107.14,107.03,107.1,11511.0,104.0313,104.1187,104.0118,104.0799,11511.0
2023-04-12 15:00:00,107.1,107.2,107.04,107.06,12155.0,104.0799,104.177,104.0216,104.041,12155.0
2023-04-12 15:05:00,107.09,107.16,107.08,107.13,8369.0,104.0701,104.1382,104.0604,104.109,8369.0
2023-04-12 15:10:00,107.13,107.13,106.98,107.0,17785.0,104.109,104.109,103.9632,103.9827,17785.0
2023-04-12 15:15:00,107.0,107.02,106.92,106.98,19845.0,103.9827,104.0021,103.9049,103.9632,19845.0
2023-04-12 15:20:00,106.98,107.0,106.85,106.85,26788.0,103.9632,103.9827,103.8369,103.8369,26788.0
2023-04-12 15:25:00,106.83,106.89,106.78,106.81,8145.0,103.8175,103.8758,103.7689,103.798,8145.0
2023-04-12 15:30:00,106.79,106.92,106.76,106.9,18592.0,103.7786,103.9049,103.7495,103.8855,18592.0
2023-04-12 15:35:00,106.91,107.1,106.89,107.09,25478.0,103.8952,104.0799,103.8758,104.0701,25478.0
2023-04-12 15:40:00,107.09,107.12,107.03,107.11,32923.0,104.0701,104.0993,104.0118,104.0896,32923.0
2023-04-12 15:45:00,107.1,107.22,106.96,107.0,53135.0,104.0799,104.1965,103.9438,103.9827,53135.0
2023-04-12 15:50:00,106.97,107.09,106.94,107.07,52616.0,103.9535,104.0701,103.9244,104.0507,52616.0
2023-04-12 15:55:00,107.07,107.15,107.01,107.11,152027.0,104.0507,104.1285,103.9924,104.0896,152027.0
2023-04-13 09:30:00,107.13,107.31,106.94,107.06,50854.0,104.109,104.2839,103.9244,104.041,50854.0
2023-04-13 09:35:00,107.13,107.13,106.94,107.02,11498.0,104.109,104.109,103.9244,104.0021,11498.0
2023-04-13 09:40:00,107.05,107.26,107.01,107.16,11367.0,104.0313,104.2354,103.9924,104.1382,11367.0
2023-04-13 09:45:00,107.16,107.16,106.78,106.94,12644.0,104.1382,104.1382,103.7689,103.9244,12644.0
2023-04-13 09:50:00,106.89,106.92,106.78,106.82,6510.0,103.8758,103.9049,103.7689,103.8078,6510.0
2023-04-13 09:55:00,106.83,106.97,106.82,106.97,7029.0,103.8175,103.9535,103.8078,103.9535,7029.0
2023-04-13 10:00:00,106.97,107.17,106.91,107.17,8697.0,103.9535,104.1479,103.8952,104.1479,8697.0
2023-04-13 10:05:00,107.23,107.36,107.19,107.36,8307.0,104.2062,104.3325,104.1673,104.3325,8307.0
2023-04-13 10:10:00,107.36,107.54,107.36,107.54,8947.0,104.3325,104.5075,104.3325,104.5075,8947.0
2023-04-13 10:15:00,107.54,107.64,107.46,107.57,11196.0,104.5075,104.6046,104.4297,104.5366,11196.0
2023-04-13 10:20:00,107.54,107.55,107.37,107.46,3233.0,104.5075,104.5172,104.3423,104.4297,3233.0
2023-04-13 10:25:00,107.46,107.56,107.44,107.54,4797.0,104.4297,104.5269,104.4103,104.5075,4797.0
2023-04-13 10:30:00,107.51,107.59,107.42,107.58,7708.0,104.4783,104.556,104.3908,104.5463,7708.0
2023-04-13 10:35:00,107.57,107.59,107.47,107.49,9203.0,104.5366,104.556,104.4394,104.4589,9203.0
2023-04-13 10:40:00,107.48,107.52,107.39,107.5,5880.0,104.4491,104.488,104.3617,104.4686,5880.0
2023-04-13 10:45:00,107.48,107.48,107.37,107.38,3982.0,104.4491,104.4491,104.3423,104.352,3982.0
2023-04-13 10:50:00,107.37,107.61,107.37,107.61,7698.0,104.3423,104.5755,104.3423,104.5755,7698.0
2023-04-13 10:55:00,107.63,107.7,107.6,107.6,7396.0,104.5949,104.6629,104.5658,104.5658,7396.0
2023-04-13 11:00:00,107.67,107.71,107.65,107.68,11893.0,104.6338,104.6727,104.6144,104.6435,11893.0
2023-04-13 11:05:00,107.66,107.69,107.59,107.68,6793.0,104.6241,104.6532,104.556,104.6435,6793.0
2023-04-13 11:10:00,107.66,107.7,107.58,107.59,5023.0,104.6241,104.6629,104.5463,104.556,5023.0
2023-04-13 11:15:00,107.59,107.6,107.53,107.58,7376.0,104.556,104.5658,104.4977,104.5463,7376.0
2023-04-13 11:20:00,107.59,107.62,107.55,107.61,9852.0,104.556,104.5852,104.5172,104.5755,9852.0
2023-04-13 11:25:00,107.65,107.72,107.62,107.72,4957.0,104.6144,104.6824,104.5852,104.6824,4957.0
2023-04-13 11:30:00,107.7,107.79,107.63,107.67,21552.0,104.6629,104.7504,104.5949,104.6338,21552.0
2023-04-13 11:35:00,107.67,107.85,107.67,107.8,4608.0,104.6338,104.8087,104.6338,104.7601,4608.0
2023-04-13 11:40:00,107.8,107.84,107.74,107.78,5633.0,104.7601,104.799,104.7018,104.7407,5633.0
2023-04-13 11:45:00,107.79,107.81,107.67,107.67,6330.0,104.7504,104.7698,104.6338,104.6338,6330.0
2023-04-13 11:50:00,107.66,107.7,107.6,107.63,5343.0,104.6241,104.6629,104.5658,104.5949,5343.0
2023-04-13 11:55:00,107.63,107.81,107.6,107.77,12843.0,104.5949,104.7698,104.5658,104.731,12843.0
2023-04-13 12:00:00,107.77,107.77,107.68,107.68,3147.0,104.731,104.731,104.6435,104.6435,3147.0
2023-04-13 12:05:00,107.69,107.73,107.59,107.63,6327.0,104.6532,104.6921,104.556,104.5949,6327.0
2023-04-13 12:10:00,107.62,107.71,107.59,107.64,4157.0,104.5852,104.6727,104.556,104.6046,4157.0
2023-04-13 12:15:00,107.66,107.77,107.66,107.76,5885.0,104.6241,104.731,104.6241,104.7213,5885.0
2023-04-13 12:20:00,107.74,107.85,107.73,107.83,5160.0,104.7018,104.8087,104.6921,104.7893,5160.0
2023-04-13 12:25:00,107.83,107.87,107.79,107.86,4908.0,104.7893,104.8282,104.7504,104.8184,4908.0
2023-04-13 12:30:00,107.84,107.84,107.72,107.72,3287.0,104.799,104.799,104.6824,104.6824,3287.0
2023-04-13 12:35:00,107.76,107.77,107.7,107.7,3310.0,104.7213,104.731,104.6629,104.6629,3310.0
2023-04-13 12:40:00,107.71,107.77,107.68,107.68,6471.0,104.6727,104.731,104.6435,104.6435,6471.0
2023-04-13 12:45:00,107.69,107.72,107.68,107.7,3018.0,104.6532,104.6824,104.6435,104.6629,3018.0
2023-04-13 12:50:00,107.68,107.7,107.6,107.61,6539.0,104.6435,104.6629,104.5658,104.5755,6539.0
2023-04-13 12:55:00,107.58,107.64,107.51,107.62,8392.0,104.5463,104.6046,104.4783,104.5852,8392.0
2023-04-13 13:00:00,107.64,107.66,107.49,107.53,6190.0,104.6046,104.6241,104.4589,104.4977,6190.0
2023-04-13 13:05:00,107.51,107.51,107.46,107.49,2932.0,104.4783,104.4783,104.4297,104.4589,2932.0
2023-04-13 13:10:00,107.5,107.63,107.5,107.58,6021.0,104.4686,104.5949,104.4686,104.5463,6021.0
2023-04-13 13:15:00,107.54,107.58,107.51,107.58,3938.0,104.5075,104.5463,104.4783,104.5463,3938.0
2023-04-13 13:20:00,107.57,107.61,107.52,107.58,17315.0,104.5366,104.5755,104.488,104.5463,17315.0
2023-04-13 13:25:00,107.58,107.58,107.51,107.53,2897.0,104.5463,104.5463,104.4783,104.4977,2897.0
2023-04-13 13:30:00,107.55,107.55,107.43,107.44,7904.0,104.5172,104.5172,104.4006,104.4103,7904.0
2023-04-13 13:35:00,107.43,107.49,107.39,107.49,7081.0,104.4006,104.4589,104.3617,104.4589,7081.0
2023-04-13 13:40:00,107.5,107.57,107.49,107.57,7917.0,104.4686,104.5366,104.4589,104.5366,7917.0
2023-04-13 13:45:00,107.57,107.66,107.56,107.66,6469.0,104.5366,104.6241,104.5269,104.6241,6469.0
2023-04-13 13:50:00,107.68,107.8,107.66,107.78,7143.0,104.6435,104.7601,104.6241,104.7407,7143.0
2023-04-13 13:55:00,107.78,107.79,107.72,107.72,5163.0,104.7407,104.7504,104.6824,104.6824,5163.0
2023-04-13 14:00:00,107.75,107.76,107.53,107.65,23230.0,104.7115,104.7213,104.4977,104.6144,23230.0
2023-04-13 14:05:00,107.64,107.7,107.61,107.64,4777.0,104.6046,104.6629,104.5755,104.6046,4777.0
2023-04-13 14:10:00,107.68,107.68,107.59,107.62,7555.0,104.6435,104.6435,104.556,104.5852,7555.0
2023-04-13 14:15:00,107.64,107.75,107.64,107.72,5810.0,104.6046,104.7115,104.6046,104.6824,5810.0
2023-04-13 14:20:00,107.72,107.72,107.64,107.7,5923.0,104.6824,104.6824,104.6046,104.6629,5923.0
2023-04-13 14:25:00,107.71,107.72,107.67,107.68,5425.0,104.6727,104.6824,104.6338,104.6435,5425.0
2023-04-13 14:30:00,107.68,107.72,107.64,107.64,5511.0,104.6435,104.6824,104.6046,104.6046,5511.0
2023-04-13 14:35:00,107.63,107.7,107.6,107.67,5388.0,104.5949,104.6629,104.5658,104.6338,5388.0
2023-04-13 14:40:00,107.66,107.76,107.64,107.74,4719.0,104.6241,104.7213,104.6046,104.7018,4719.0
2023-04-13 14:45:00,107.77,107.83,107.75,107.8,6100.0,104.731,104.7893,104.7115,104.7601,6100.0
2023-04-13 14:50:00,107.81,107.9,107.81,107.88,7534.0,104.7698,104.8573,104.7698,104.8379,7534.0
2023-04-13 14:55:00,107.91,107.96,107.87,107.93,6975.0,104.867,104.9156,104.8282,104.8865,6975.0
2023-04-13 15:00:00,107.94,107.94,107.86,107.89,6804.0,104.8962,104.8962,104.8184,104.8476,6804.0
2023-04-13 15:05:00,107.9,107.92,107.85,107.9,8814.0,104.8573,104.8767,104.8087,104.8573,8814.0
2023-04-13 15:10:00,107.89,107.89,107.79,107.81,6268.0,104.8476,104.8476,104.7504,104.7698,6268.0
2023-04-13 15:15:00,107.78,107.88,107.77,107.84,7080.0,104.7407,104.8379,104.731,104.799,7080.0
2023-04-13 15:20:00,107.86,107.92,107.81,107.82,5825.0,104.8184,104.8767,104.7698,104.7796,5825.0
2023-04-13 15:25:00,107.81,107.84,107.78,107.82,10308.0,104.7698,104.799,104.7407,104.7796,10308.0
2023-04-13 15:30:00,107.81,107.81,107.68,107.7,9969.0,104.7698,104.7698,104.6435,104.6629,9969.0
2023-04-13 15:35:00,107.69,107.69,107.53,107.57,23580.0,104.6532,104.6532,104.4977,104.5366,23580.0
2023-04-13 15:40:00,107.57,107.67,107.56,107.63,22447.0,104.5366,104.6338,104.5269,104.5949,22447.0
2023-04-13 15:45:00,107.62,107.67,107.43,107.48,41224.0,104.5852,104.6338,104.4006,104.4491,41224.0
2023-04-13 15:50:00,107.5,107.51,107.39,107.44,54432.0,104.4686,104.4783,104.3617,104.4103,54432.0
2023-04-13 15:55:00,107.44,107.61,107.41,107.51,130220.0,104.4103,104.5755,104.3811,104.4783,130220.0
2023-04-14 09:30:00,107.7,107.7,107.4,107.41,32905.0,104.6629,104.6629,104.3714,104.3811,32905.0
2023-04-14 09:35:00,107.41,107.72,107.41,107.5,11486.0,104.3811,104.6824,104.3811,104.4686,11486.0
2023-04-14 09:40:00,107.46,107.46,107.24,107.36,18226.0,104.4297,104.4297,104.2159,104.3325,18226.0
2023-04-14 09:45:00,107.38,107.75,107.34,107.68,12777.0,104.352,104.7115,104.3131,104.6435,12777.0
2023-04-14 09:50:00,107.68,107.68,107.56,107.58,11428.0,104.6435,104.6435,104.5269,104.5463,11428.0
2023-04-14 09:55:00,107.58,107.89,107.58,107.89,8386.0,104.5463,104.8476,104.5463,104.8476,8386.0
2023-04-14 10:00:00,107.84,107.88,107.72,107.85,9506.0,104.799,104.8379,104.6824,104.8087,9506.0
2023-04-14 10:05:00,107.85,107.86,107.26,107.32,17499.0,104.8087,104.8184,104.2354,104.2937,17499.0
2023-04-14 10:10:00,107.33,107.54,107.24,107.48,9713.0,104.3034,104.5075,104.2159,104.4491,9713.0
2023-04-14 10:15:00,107.48,107.51,107.31,107.31,14409.0,104.4491,104.4783,104.2839,104.2839,14409.0
2023-04-14 10:20:00,107.34,107.52,107.32,107.36,14919.0,104.3131,104.488,104.2937,104.3325,14919.0
2023-04-14 10:25:00,107.37,107.37,107.19,107.3,20833.0,104.3423,104.3423,104.1673,104.2742,20833.0
2023-04-14 10:30:00,107.31,107.39,107.23,107.28,9694.0,104.2839,104.3617,104.2062,104.2548,9694.0
2023-04-14 10:35:00,107.25,107.28,107.13,107.15,16252.0,104.2256,104.2548,104.109,104.1285,16252.0
2023-04-14 10:40:00,107.13,107.17,106.99,107.05,15237.0,104.109,104.1479,103.973,104.0313,15237.0
2023-04-14 10:45:00,107.05,107.17,107.03,107.09,59341.0,104.0313,104.1479,104.0118,104.0701,59341.0
2023-04-14 10:50:00,107.09,107.16,106.89,106.93,11553.0,104.0701,104.1382,103.8758,103.9147,11553.0
2023-04-14 10:55:00,106.95,107.03,106.82,106.96,16130.0,103.9341,104.0118,103.8078,103.9438,16130.0
2023-04-14 11:00:00,107.03,107.03,106.94,107.02,21259.0,104.0118,104.0118,103.9244,104.0021,21259.0
2023-04-14 11:05:00,106.99,107.08,106.93,107.01,6469.0,103.973,104.0604,103.9147,103.9924,6469.0
2023-04-14 11:10:00,107.04,107.21,107.04,107.15,10917.0,104.0216,104.1868,104.0216,104.1285,10917.0
2023-04-14 11:15:00,107.16,107.16,106.98,107.05,11106.0,104.1382,104.1382,103.9632,104.0313,11106.0
2023-04-14 11:20:00,107.06,107.08,106.89,106.92,6357.0,104.041,104.0604,103.8758,103.9049,6357.0
2023-04-14 11:25:00,106.9,106.9,106.8,106.8,5149.0,103.8855,103.8855,103.7883,103.7883,5149.0
2023-04-14 11:30:00,106.8,106.92,106.8,106.87,27706.0,103.7883,103.9049,103.7883,103.8564,27706.0
2023-04-14 11:35:00,106.88,107.01,106.86,107.0,6969.0,103.8661,103.9924,103.8466,103.9827,6969.0
2023-04-14 11:40:00,107.01,107.06,106.98,107.06,7346.0,103.9924,104.041,103.9632,104.041,7346.0
2023-04-14 11:45:00,107.08,107.2,107.07,107.13,9342.0,104.0604,104.177,104.0507,104.109,9342.0
2023-04-14 11:50:00,107.14,107.2,107.09,107.15,15083.0,104.1187,104.177,104.0701,104.1285,15083.0
2023-04-14 11:55:00,107.13,107.21,107.1,107.13,9004.0,104.109,104.1868,104.0799,104.109,9004.0
2023-04-14 12:00:00,107.11,107.17,107.08,107.08,7996.0,104.0896,104.1479,104.0604,104.0604,7996.0
2023-04-14 12:05:00,107.09,107.1,106.91,107.02,13643.0,104.0701,104.0799,103.8952,104.0021,13643.0
2023-04-14 12:10:00,107.01,107.03,106.96,106.99,4920.0,103.9924,104.0118,103.9438,103.973,4920.0
2023-04-14 12:15:00,106.99,106.99,106.8,106.85,4467.0,103.973,103.973,103.7883,103.8369,4467.0
2023-04-14 12:20:00,106.84,106.95,106.83,106.87,14657.0,103.8272,103.9341,103.8175,103.8564,14657.0
2023-04-14 12:25:00,106.92,106.92,106.86,106.88,2877.0,103.9049,103.9049,103.8466,103.8661,2877.0
2023-04-14 12:30:00,106.89,106.95,106.89,106.94,3241.0,103.8758,103.9341,103.8758,103.9244,3241.0
2023-04-14 12:35:00,106.96,106.99,106.8,106.8,6390.0,103.9438,103.973,103.7883,103.7883,6390.0
2023-04-14 12:40:00,106.8,106.85,106.73,106.81,14477.0,103.7883,103.8369,103.7203,103.798,14477.0
2023-04-14 12:45:00,106.78,106.88,106.74,106.88,16476.0,103.7689,103.8661,103.73,103.8661,16476.0
2023-04-14 12:50:00,106.89,106.93,106.88,106.93,3318.0,103.8758,103.9147,103.8661,103.9147,3318.0
2023-04-14 12:55:00,106.91,106.91,106.85,106.88,3744.0,103.8952,103.8952,103.8369,103.8661,3744.0
2023-04-14 13:00:00,106.87,107.01,106.87,106.98,10063.0,103.8564,103.9924,103.8564,103.9632,10063.0
2023-04-14 13:05:00,106.99,107.04,106.93,106.96,16363.0,103.973,104.0216,103.9147,103.9438,16363.0
2023-04-14 13:10:00,106.95,107.07,106.95,106.99,15560.0,103.9341,104.0507,103.9341,103.973,15560.0
2023-04-14 13:15:00,107.01,107.08,106.99,107.07,8956.0,103.9924,104.0604,103.973,104.0507,8956.0
2023-04-14 13:20:00,107.07,107.07,106.94,107.03,6605.0,104.0507,104.0507,103.9244,104.0118,6605.0
2023-04-14 13:25:00,107.02,107.04,106.95,106.98,3693.0,104.0021,104.0216,103.9341,103.9632,3693.0
2023-04-14 13:30:00,106.95,107.05,106.91,107.02,8499.0,103.9341,104.0313,103.8952,104.0021,8499.0
2023-04-14 13:35:00,107.02,107.03,106.98,107.01,6566.0,104.0021,104.0118,103.9632,103.9924,6566.0
2023-04-14 13:40:00,107.02,107.16,107.02,107.04,8945.0,104.0021,104.1382,104.0021,104.0216,8945.0
2023-04-14 13:45:00,107.04,107.11,106.98,107.11,14250.0,104.0216,104.0896,103.9632,104.0896,14250.0
2023-04-14 13:50:00,107.11,107.25,107.11,107.24,6102.0,104.0896,104.2256,104.0896,104.2159,6102.0
2023-04-14 13:55:00,107.28,107.28,107.21,107.23,5486.0,104.2548,104.2548,104.1868,104.2062,5486.0
2023-04-14 14:00:00,107.24,107.27,107.09,107.1,8100.0,104.2159,104.2451,104.0701,104.0799,8100.0
2023-04-14 14:05:00,107.1,107.11,107.04,107.04,22003.0,104.0799,104.0896,104.0216,104.0216,22003.0
2023-04-14 14:10:00,107.05,107.1,107.03,107.08,13396.0,104.0313,104.0799,104.0118,104.0604,13396.0
2023-04-14 14:15:00,107.08,107.12,107.04,107.09,18582.0,104.0604,104.0993,104.0216,104.0701,18582.0
2023-04-14 14:20:00,107.09,107.14,107.06,107.12,12416.0,104.0701,104.1187,104.041,104.0993,12416.0
2023-04-14 14:25:00,107.11,107.14,107.07,107.13,14460.0,104.0896,104.1187,104.0507,104.109,14460.0
2023-04-14 14:30:00,107.14,107.27,107.14,107.18,13280.0,104.1187,104.2451,104.1187,104.1576,13280.0
2023-04-14 14:35:00,107.18,107.19,107.07,107.07,11294.0,104.1576,104.1673,104.0507,104.0507,11294.0
2023-04-14 14:40:00,107.06,107.24,107.04,107.22,8931.0,104.041,104.2159,104.0216,104.1965,8931.0
2023-04-14 14:45:00,107.25,107.25,107.18,107.18,5224.0,104.2256,104.2256,104.1576,104.1576,5224.0
2023-04-14 14:50:00,107.18,107.22,107.15,107.16,7391.0,104.1576,104.1965,104.1285,104.1382,7391.0
2023-04-14 14:55:00,107.17,107.28,107.16,107.26,8043.0,104.1479,104.2548,104.1382,104.2354,8043.0
2023-04-14 15:00:00,107.27,107.27,107.22,107.23,6935.0,104.2451,104.2451,104.1965,104.2062,6935.0
2023-04-14 15:05:00,107.22,107.22,107.12,107.12,7588.0,104.1965,104.1965,104.0993,104.0993,7588.0
2023-04-14 15:10:00,107.1,107.12,107.0,107.04,25295.0,104.0799,104.0993,103.9827,104.0216,25295.0
2023-04-14 15:15:00,107.04,107.04,106.9,107.0,19405.0,104.0216,104.0216,103.8855,103.9827,19405.0
2023-04-14 15:20:00,107.01,107.15,107.0,107.1,12946.0,103.9924,104.1285,103.9827,104.0799,12946.0
2023-04-14 15:25:00,107.15,107.27,107.12,107.27,14277.0,104.1285,104.2451,104.0993,104.2451,14277.0
2023-04-14 15:30:00,107.27,107.37,107.23,107.29,10945.0,104.2451,104.3423,104.2062,104.2645,10945.0
2023-04-14 15:35:00,107.31,107.4,107.31,107.38,21731.0,104.2839,104.3714,104.2839,104.352,21731.0
2023-04-14 15:40:00,107.42,107.51,107.35,107.48,24797.0,104.3908,104.4783,104.3228,104.4491,24797.0
2023-04-14 15:45:00,107.49,107.57,107.47,107.55,23200.0,104.4589,104.5366,104.4394,104.5172,23200.0
2023-04-14 15:50:00,107.56,107.57,107.37,107.4,58341.0,104.5269,104.5366,104.3423,104.3714,58341.0
2023-04-14 15:55:00,107.4,107.6,107.34,107.53,116236.0,104.3714,104.5658,104.3131,104.4977,116236.0
2023-04-17 09:30:00,107.33,107.56,107.21,107.34,21236.0,104.3034,104.5269,104.1868,104.3131,21236.0
2023-04-17 09:35:00,107.43,107.54,107.31,107.43,5078.0,104.4006,104.5075,104.2839,104.4006,5078.0
2023-04-17 09:40:00,107.48,107.64,107.45,107.59,3082.0,104.4491,104.6046,104.42,104.556,3082.0
2023-04-17 09:45:00,107.62,107.62,107.49,107.51,7358.0,104.5852,104.5852,104.4589,104.4783,7358.0
2023-04-17 09:50:00,107.5,107.59,107.47,107.48,11073.0,104.4686,104.556,104.4394,104.4491,11073.0
2023-04-17 09:55:00,107.48,107.56,107.39,107.52,16916.0,104.4491,104.5269,104.3617,104.488,16916.0
2023-04-17 10:00:00,107.51,107.63,107.33,107.36,15037.0,104.4783,104.5949,104.3034,104.3325,15037.0
2023-04-17 10:05:00,107.39,107.44,107.2,107.29,10814.0,104.3617,104.4103,104.177,104.2645,10814.0
2023-04-17 10:10:00,107.31,107.32,107.2,107.25,8424.0,104.2839,104.2937,104.177,104.2256,8424.0
2023-04-17 10:15:00,107.28,107.29,107.11,107.2,6528.0,104.2548,104.2645,104.0896,104.177,6528.0
2023-04-17 10:20:00,107.19,107.28,107.18,107.28,9304.0,104.1673,104.2548,104.1576,104.2548,9304.0
2023-04-17 10:25:00,107.28,107.34,107.2,107.22,8447.0,104.2548,104.3131,104.177,104.1965,8447.0
2023-04-17 10:30:00,107.24,107.47,107.24,107.39,13887.0,104.2159,104.4394,104.2159,104.3617,13887.0
2023-04-17 10:35:00,107.38,107.38,107.17,107.29,21457.0,104.352,104.352,104.1479,104.2645,21457.0
2023-04-17 10:40:00,107.31,107.31,107.19,107.28,9043.0,104.2839,104.2839,104.1673,104.2548,9043.0
2023-04-17 10:45:00,107.27,107.38,107.24,107.35,9952.0,104.2451,104.352,104.2159,104.3228,9952.0
2023-04-17 10:50:00,107.35,107.44,107.11,107.12,15729.0,104.3228,104.4103,104.0896,104.0993,15729.0
2023-04-17 10:55:00,107.13,107.19,107.06,107.19,7765.0,104.109,104.1673,104.041,104.1673,7765.0
2023-04-17 11:00:00,107.21,107.22,107.03,107.07,8102.0,104.1868,104.1965,104.0118,104.0507,8102.0
2023-04-17 11:05:00,107.09,107.2,107.09,107.15,12775.0,104.0701,104.177,104.0701,104.1285,12775.0
2023-04-17 11:10:00,107.15,107.17,107.08,107.17,12845.0,104.1285,104.1479,104.0604,104.1479,12845.0
2023-04-17 11:15:00,107.16,107.4,107.14,107.39,15415.0,104.1382,104.3714,104.1187,104.3617,15415.0
2023-04-17 11:20:00,107.39,107.44,107.33,107.42,14836.0,104.3617,104.4103,104.3034,104.3908,14836.0
2023-04-17 11:25:00,107.44,107.44,107.35,107.37,13311.0,104.4103,104.4103,104.3228,104.3423,13311.0
2023-04-17 11:30:00,107.36,107.36,107.22,107.29,15447.0,104.3325,104.3325,104.1965,104.2645,15447.0
2023-04-17 11:35:00,107.29,107.3,107.13,107.17,21615.0,104.2645,104.2742,104.109,104.1479,21615.0
2023-04-17 11:40:00,107.19,107.29,107.19,107.27,10650.0,104.1673,104.2645,104.1673,104.2451,10650.0
2023-04-17 11:45:00,107.27,107.3,107.21,107.3,7631.0,104.2451,104.2742,104.1868,104.2742,7631.0
2023-04-17 11:50:00,107.3,107.43,107.3,107.42,7396.0,104.2742,104.4006,104.2742,104.3908,7396.0
2023-04-17 11:55:00,107.43,107.49,107.42,107.48,6180.0,104.4006,104.4589,104.3908,104.4491,6180.0
2023-04-17 12:00:00,107.47,107.51,107.4,107.45,8371.0,104.4394,104.4783,104.3714,104.42,8371.0
2023-04-17 12:05:00,107.45,107.51,107.43,107.5,9148.0,104.42,104.4783,104.4006,104.4686,9148.0
2023-04-17 12:10:00,107.51,107.55,107.45,107.55,10575.0,104.4783,104.5172,104.42,104.5172,10575.0
2023-04-17 12:15:00,107.57,107.6,107.54,107.56,10707.0,104.5366,104.5658,104.5075,104.5269,10707.0
2023-04-17 12:20:00,107.55,107.57,107.47,107.49,8779.0,104.5172,104.5366,104.4394,104.4589,8779.0
2023-04-17 12:25:00,107.51,107.68,107.51,107.65,9882.0,104.4783,104.6435,104.4783,104.6144,9882.0
2023-04-17 12:30:00,107.66,107.67,107.5,107.5,4282.0,104.6241,104.6338,104.4686,104.4686,4282.0
2023-04-17 12:35:00,107.53,107.59,107.53,107.53,15936.0,104.4977,104.556,104.4977,104.4977,15936.0
2023-04-17 12:40:00,107.53,107.58,107.37,107.37,4680.0,104.4977,104.5463,104.3423,104.3423,4680.0
2023-04-17 12:45:00,107.39,107.44,107.35,107.38,5974.0,104.3617,104.4103,104.3228,104.352,5974.0
2023-04-17 12:50:00,107.37,107.37,107.28,107.28,6412.0,104.3423,104.3423,104.2548,104.2548,6412.0
2023-04-17 12:55:00,107.28,107.34,107.28,107.32,4833.0,104.2548,104.3131,104.2548,104.2937,4833.0
2023-04-17 13:00:00,107.3,107.42,107.29,107.4,4845.0,104.2742,104.3908,104.2645,104.3714,4845.0
2023-04-17 13:05:00,107.38,107.39,107.31,107.35,10911.0,104.352,104.3617,104.2839,104.3228,10911.0
2023-04-17 13:10:00,107.36,107.52,107.35,107.52,14304.0,104.3325,104.488,104.3228,104.488,14304.0
2023-04-17 13:15:00,107.52,107.59,107.49,107.53,7813.0,104.488,104.556,104.4589,104.4977,7813.0
2023-04-17 13:20:00,107.54,107.54,107.49,107.51,4436.0,104.5075,104.5075,104.4589,104.4783,4436.0
2023-04-17 13:25:00,107.51,107.56,107.47,107.56,5793.0,104.4783,104.5269,104.4394,104.5269,5793.0
2023-04-17 13:30:00,107.56,107.57,107.52,107.53,3412.0,104.5269,104.5366,104.488,104.4977,3412.0
2023-04-17 13:35:00,107.52,107.52,107.43,107.43,5731.0,104.488,104.488,104.4006,104.4006,5731.0
2023-04-17 13:40:00,107.43,107.44,107.4,107.41,5316.0,104.4006,104.4103,104.3714,104.3811,5316.0
2023-04-17 13:45:00,107.41,107.41,107.34,107.39,4923.0,104.3811,104.3811,104.3131,104.3617,4923.0
2023-04-17 13:50:00,107.39,107.4,107.25,107.25,26649.0,104.3617,104.3714,104.2256,104.2256,26649.0
2023-04-17 13:55:00,107.24,107.3,107.18,107.26,32459.0,104.2159,104.2742,104.1576,104.2354,32459.0
2023-04-17 14:00:00,107.22,107.26,107.18,107.25,6888.0,104.1965,104.2354,104.1576,104.2256,6888.0
2023-04-17 14:05:00,107.25,107.3,107.25,107.28,10449.0,104.2256,104.2742,104.2256,104.2548,10449.0
2023-04-17 14:10:00,107.28,107.29,107.18,107.25,75607.0,104.2548,104.2645,104.1576,104.2256,75607.0
2023-04-17 14:15:00,107.25,107.29,107.23,107.26,9686.0,104.2256,104.2645,104.2062,104.2354,9686.0
2023-04-17 14:20:00,107.26,107.27,107.17,107.19,11333.0,104.2354,104.2451,104.1479,104.1673,11333.0
2023-04-17 14:25:00,107.21,107.28,107.21,107.27,4982.0,104.1868,104.2548,104.1868,104.2451,4982.0
2023-04-17 14:30:00,107.27,107.34,107.22,107.34,9559.0,104.2451,104.3131,104.1965,104.3131,9559.0
2023-04-17 14:35:00,107.32,107.39,107.32,107.39,9129.0,104.2937,104.3617,104.2937,104.3617,9129.0
2023-04-17 14:40:00,107.39,107.54,107.39,107.54,7320.0,104.3617,104.5075,104.3617,104.5075,7320.0
2023-04-17 14:45:00,107.52,107.62,107.52,107.59,8392.0,104.488,104.5852,104.488,104.556,8392.0
2023-04-17 14:50:00,107.58,107.69,107.58,107.62,9797.0,104.5463,104.6532,104.5463,104.5852,9797.0
2023-04-17 14:55:00,107.63,107.66,107.61,107.65,6826.0,104.5949,104.6241,104.5755,104.6144,6826.0
2023-04-17 15:00:00,107.65,107.7,107.64,107.7,8937.0,104.6144,104.6629,104.6046,104.6629,8937.0
2023-04-17 15:05:00,107.69,107.75,107.67,107.74,5450.0,104.6532,104.7115,104.6338,104.7018,5450.0
2023-04-17 15:10:00,107.75,107.75,107.59,107.59,13785.0,104.7115,104.7115,104.556,104.556,13785.0
2023-04-17 15:15:00,107.61,107.63,107.55,107.57,17916.0,104.5755,104.5949,104.5172,104.5366,17916.0
2023-04-17 15:20:00,107.56,107.63,107.53,107.59,22176.0,104.5269,104.5949,104.4977,104.556,22176.0
2023-04-17 15:25:00,107.59,107.63,107.57,107.6,20831.0,104.556,104.5949,104.5366,104.5658,20831.0
2023-04-17 15:30:00,107.6,107.6,107.46,107.46,15618.0,104.5658,104.5658,104.4297,104.4297,15618.0
2023-04-17 15:35:00,107.45,107.47,107.37,107.46,26486.0,104.42,104.4394,104.3423,104.4297,26486.0
2023-04-17 15:40:00,107.45,107.5,107.4,107.49,29352.0,104.42,104.4686,104.3714,104.4589,29352.0
2023-04-17 15:45:00,107.48,107.54,107.44,107.53,32537.0,104.4491,104.5075,104.4103,104.4977,32537.0
2023-04-17 15:50:00,107.51,107.82,107.46,107.75,75507.0,104.4783,104.7796,104.4297,104.7115,75507.0
2023-04-17 15:55:00,107.74,107.99,107.74,107.99,152139.0,104.7018,104.9448,104.7018,104.9448,152139.0
2023-04-18 09:30:00,107.94,107.94,107.64,107.78,27226.0,104.8962,104.8962,104.6046,104.7407,27226.0
2023-04-18 09:35:00,107.84,107.84,107.57,107.79,12651.0,104.799,104.799,104.5366,104.7504,12651.0
2023-04-18 09:40:00,107.81,107.94,107.78,107.89,12964.0,104.7698,104.8962,104.7407,104.8476,12964.0
2023-04-18 09:45:00,107.87,108.15,107.87,108.05,8550.0,104.8282,105.1003,104.8282,105.0031,8550.0
2023-04-18 09:50:00,108.07,108.17,108.03,108.09,12458.0,105.0225,105.1197,104.9836,105.0419,12458.0
2023-04-18 09:55:00,108.11,108.2,108.09,108.17,7438.0,105.0614,105.1488,105.0419,105.1197,7438.0
2023-04-18 10:00:00,108.21,108.21,107.94,107.96,7433.0,105.1586,105.1586,104.8962,104.9156,7433.0
2023-04-18 10:05:00,107.98,108.12,107.98,108.09,4288.0,104.9351,105.0711,104.9351,105.0419,4288.0
2023-04-18 10:10:00,108.09,108.18,108.07,108.13,5069.0,105.0419,105.1294,105.0225,105.0808,5069.0
2023-04-18 10:15:00,108.13,108.13,108.01,108.09,8618.0,105.0808,105.0808,104.9642,105.0419,8618.0
2023-04-18 10:20:00,108.07,108.19,108.02,108.19,7258.0,105.0225,105.1391,104.9739,105.1391,7258.0
2023-04-18 10:25:00,108.16,108.16,107.9,107.9,6455.0,105.11,105.11,104.8573,104.8573,6455.0
2023-04-18 10:30:00,107.9,107.9,107.73,107.85,6611.0,104.8573,104.8573,104.6921,104.8087,6611.0
2023-04-18 10:35:00,107.84,107.98,107.82,107.92,7515.0,104.799,104.9351,104.7796,104.8767,7515.0
2023-04-18 10:40:00,107.94,108.05,107.92,107.98,5923.0,104.8962,105.0031,104.8767,104.9351,5923.0
2023-04-18 10:45:00,107.97,107.97,107.85,107.85,5912.0,104.9253,104.9253,104.8087,104.8087,5912.0
2023-04-18 10:50:00,107.82,107.83,107.66,107.72,7224.0,104.7796,104.7893,104.6241,104.6824,7224.0
2023-04-18 10:55:00,107.71,107.81,107.67,107.74,9807.0,104.6727,104.7698,104.6338,104.7018,9807.0
2023-04-18 11:00:00,107.75,107.8,107.68,107.72,11690.0,104.7115,104.7601,104.6435,104.6824,11690.0
2023-04-18 11:05:00,107.74,107.8,107.7,107.73,5702.0,104.7018,104.7601,104.6629,104.6921,5702.0
2023-04-18 11:10:00,107.72,107.8,107.69,107.7,9771.0,104.6824,104.7601,104.6532,104.6629,9771.0
2023-04-18 11:15:00,107.68,107.77,107.67,107.68,9461.0,104.6435,104.731,104.6338,104.6435,9461.0
2023-04-18 11:20:00,107.67,107.69,107.47,107.48,6322.0,104.6338,104.6532,104.4394,104.4491,6322.0
2023-04-18 11:25:00,107.5,107.73,107.5,107.67,9130.0,104.4686,104.6921,104.4686,104.6338,9130.0
2023-04-18 11:30:00,107.69,107.86,107.67,107.82,9906.0,104.6532,104.8184,104.6338,104.7796,9906.0
2023-04-18 11:35:00,107.83,107.96,107.76,107.76,11391.0,104.7893,104.9156,104.7213,104.7213,11391.0
2023-04-18 11:40:00,107.72,107.9,107.71,107.88,3086.0,104.6824,104.8573,104.6727,104.8379,3086.0
2023-04-18 11:45:00,107.88,107.88,107.8,107.83,3824.0,104.8379,104.8379,104.7601,104.7893,3824.0
2023-04-18 11:50:00,107.83,107.87,107.77,107.81,6845.0,104.7893,104.8282,104.731,104.7698,6845.0
2023-04-18 11:55:00,107.81,107.82,107.76,107.78,2510.0,104.7698,104.7796,104.7213,104.7407,2510.0
2023-04-18 12:00:00,107.79,107.97,107.77,107.93,9609.0,104.7504,104.9253,104.731,104.8865,9609.0
2023-04-18 12:05:00,107.98,107.98,107.87,107.9,7661.0,104.9351,104.9351,104.8282,104.8573,7661.0
2023-04-18 12:10:00,107.89,107.98,107.89,107.89,17217.0,104.8476,104.9351,104.8476,104.8476,17217.0
2023-04-18 12:15:00,107.82,107.85,107.77,107.84,3111.0,104.7796,104.8087,104.731,104.799,3111.0
2023-04-18 12:20:00,107.85,107.89,107.75,107.77,3340.0,104.8087,104.8476,104.7115,104.731,3340.0
2023-04-18 12:25:00,107.78,107.87,107.77,107.86,2450.0,104.7407,104.8282,104.731,104.8184,2450.0
2023-04-18 12:30:00,107.88,107.9,107.84,107.86,3335.0,104.8379,104.8573,104.799,104.8184,3335.0
2023-04-18 12:35:00,107.88,107.91,107.88,107.9,2328.0,104.8379,104.867,104.8379,104.8573,2328.0
2023-04-18 12:40:00,107.9,107.94,107.9,107.93,3463.0,104.8573,104.8962,104.8573,104.8865,3463.0
2023-04-18 12:45:00,107.91,108.01,107.9,108.01,2741.0,104.867,104.9642,104.8573,104.9642,2741.0
2023-04-18 12:50:00,108.02,108.04,107.85,107.92,15492.0,104.9739,104.9934,104.8087,104.8767,15492.0
2023-04-18 12:55:00,107.92,107.94,107.89,107.93,2646.0,104.8767,104.8962,104.8476,104.8865,2646.0
2023-04-18 13:00:00,107.93,107.96,107.9,107.91,6347.0,104.8865,104.9156,104.8573,104.867,6347.0
2023-04-18 13:05:00,107.9,107.94,107.85,107.91,10957.0,104.8573,104.8962,104.8087,104.867,10957.0
2023-04-18 13:10:00,107.9,107.9,107.8,107.8,4495.0,104.8573,104.8573,104.7601,104.7601,4495.0
2023-04-18 13:15:00,107.79,107.85,107.76,107.82,11497.0,104.7504,104.8087,104.7213,104.7796,11497.0
2023-04-18 13:20:00,107.82,107.84,107.76,107.84,4099.0,104.7796,104.799,104.7213,104.799,4099.0
2023-04-18 13:25:00,107.83,107.84,107.78,107.83,4460.0,104.7893,104.799,104.7407,104.7893,4460.0
2023-04-18 13:30:00,107.82,107.91,107.79,107.86,8013.0,104.7796,104.867,104.7504,104.8184,8013.0
2023-04-18 13:35:00,107.85,107.91,107.75,107.77,71799.0,104.8087,104.867,104.7115,104.731,71799.0
2023-04-18 13:40:00,107.77,107.83,107.71,107.73,7046.0,104.731,104.7893,104.6727,104.6921,7046.0
2023-04-18 13:45:00,107.75,107.8,107.73,107.79,4615.0,104.7115,104.7601,104.6921,104.7504,4615.0
2023-04-18 13:50:00,107.79,107.83,107.75,107.78,5417.0,104.7504,104.7893,104.7115,104.7407,5417.0
2023-04-18 13:55:00,107.77,107.84,107.74,107.78,13417.0,104.731,104.799,104.7018,104.7407,13417.0
2023-04-18 14:00:00,107.77,107.8,107.71,107.74,10010.0,104.731,104.7601,104.6727,104.7018,10010.0
2023-04-18 14:05:00,107.73,107.74,107.67,107.74,5820.0,104.6921,104.7018,104.6338,104.7018,5820.0
2023-04-18 14:10:00,107.74,107.78,107.68,107.76,6709.0,104.7018,104.7407,104.6435,104.7213,6709.0
2023-04-18 14:15:00,107.74,107.8,107.68,107.73,6057.0,104.7018,104.7601,104.6435,104.6921,6057.0
2023-04-18 14:20:00,107.74,107.83,107.73,107.82,11901.0,104.7018,104.7893,104.6921,104.7796,11901.0
2023-04-18 14:25:00,107.82,107.94,107.82,107.9,6642.0,104.7796,104.8962,104.7796,104.8573,6642.0
2023-04-18 14:30:00,107.92,108.0,107.91,108.0,5041.0,104.8767,104.9545,104.867,104.9545,5041.0
2023-04-18 14:35:00,108.0,108.03,107.99,108.0,5920.0,104.9545,104.9836,104.9448,104.9545,5920.0
2023-04-18 14:40:00,108.01,108.01,107.86,107.88,4816.0,104.9642,104.9642,104.8184,104.8379,4816.0
2023-04-18 14:45:00,107.87,107.87,107.65,107.73,5033.0,104.8282,104.8282,104.6144,104.6921,5033.0
2023-04-18 14:50:00,107.7,107.75,107.68,107.73,4232.0,104.6629,104.7115,104.6435,104.6921,4232.0
2023-04-18 14:55:00,107.72,107.8,107.72,107.8,7384.0,104.6824,104.7601,104.6824,104.7601,7384.0
2023-04-18 15:00:00,107.8,107.88,107.78,107.88,4787.0,104.7601,104.8379,104.7407,104.8379,4787.0
2023-04-18 15:05:00,107.88,107.91,107.86,107.86,7851.0,104.8379,104.867,104.8184,104.8184,7851.0
2023-04-18 15:10:00,107.89,107.9,107.86,107.88,4614.0,104.8476,104.8573,104.8184,104.8379,4614.0
2023-04-18 15:15:00,107.87,107.89,107.82,107.86,6714.0,104.8282,104.8476,104.7796,104.8184,6714.0
2023-04-18 15:20:00,107.85,107.9,107.79,107.8,6426.0,104.8087,104.8573,104.7504,104.7601,6426.0
2023-04-18 15:25:00,107.8,107.9,107.71,107.89,9452.0,104.7601,104.8573,104.6727,104.8476,9452.0
2023-04-18 15:30:00,107.89,107.96,107.86,107.9,16282.0,104.8476,104.9156,104.8184,104.8573,16282.0
2023-04-18 15:35:00,107.9,107.91,107.82,107.84,14774.0,104.8573,104.867,104.7796,104.799,14774.0
2023-04-18 15:40:00,107.85,107.85,107.72,107.79,22712.0,104.8087,104.8087,104.6824,104.7504,22712.0
2023-04-18 15:45:00,107.8,107.81,107.72,107.73,23897.0,104.7601,104.7698,104.6824,104.6921,23897.0
2023-04-18 15:50:00,107.74,107.78,107.6,107.66,60098.0,104.7018,104.7407,104.5658,104.6241,60098.0
2023-04-18 15:55:00,107.66,107.7,107.45,107.52,169664.0,104.6241,104.6629,104.42,104.488,169664.0
2023-04-19 09:30:00,107.34,107.86,107.34,107.68,19945.0,104.3131,104.8184,104.3131,104.6435,19945.0
2023-04-19 09:35:00,107.66,108.0,107.55,108.0,4670.0,104.6241,104.9545,104.5172,104.9545,4670.0
2023-04-19 09:40:00,108.01,108.12,107.85,107.86,2807.0,104.9642,105.0711,104.8087,104.8184,2807.0
2023-04-19 09:45:00,107.97,108.04,107.85,107.86,9121.0,104.9253,104.9934,104.8087,104.8184,9121.0
2023-04-19 09:50:00,107.88,108.02,107.86,107.99,5371.0,104.8379,104.9739,104.8184,104.9448,5371.0
2023-04-19 09:55:00,107.94,108.16,107.94,108.05,2738.0,104.8962,105.11,104.8962,105.0031,2738.0
2023-04-19 10:00:00,108.04,108.12,107.98,108.12,2691.0,104.9934,105.0711,104.9351,105.0711,2691.0
2023-04-19 10:05:00,108.16,108.16,107.96,108.12,6557.0,105.11,105.11,104.9156,105.0711,6557.0
2023-04-19 10:10:00,108.12,108.31,108.08,108.31,7405.0,105.0711,105.2557,105.0322,105.2557,7405.0
2023-04-19 10:15:00,108.32,108.44,108.22,108.22,13714.0,105.2655,105.3821,105.1683,105.1683,13714.0
2023-04-19 10:20:00,108.23,108.33,108.19,108.29,23306.0,105.178,105.2752,105.1391,105.2363,23306.0
2023-04-19 10:25:00,108.31,108.37,108.28,108.35,13764.0,105.2557,105.3141,105.2266,105.2946,13764.0
2023-04-19 10:30:00,108.32,108.49,108.3,108.42,17148.0,105.2655,105.4307,105.246,105.3626,17148.0
2023-04-19 10:35:00,108.41,108.51,108.38,108.51,14092.0,105.3529,105.4501,105.3238,105.4501,14092.0
2023-04-19 10:40:00,108.52,108.66,108.46,108.66,7081.0,105.4598,105.5959,105.4015,105.5959,7081.0
2023-04-19 10:45:00,108.63,108.64,108.43,108.49,7218.0,105.5667,105.5764,105.3724,105.4307,7218.0
2023-04-19 10:50:00,108.51,108.58,108.5,108.58,8287.0,105.4501,105.5181,105.4404,105.5181,8287.0
2023-04-19 10:55:00,108.56,108.6,108.49,108.6,7961.0,105.4987,105.5376,105.4307,105.5376,7961.0
2023-04-19 11:00:00,108.57,108.62,108.54,108.57,13531.0,105.5084,105.557,105.4793,105.5084,13531.0
2023-04-19 11:05:00,108.58,108.66,108.56,108.59,9049.0,105.5181,105.5959,105.4987,105.5278,9049.0
2023-04-19 11:10:00,108.59,108.76,108.58,108.76,7031.0,105.5278,105.6931,105.5181,105.6931,7031.0
2023-04-19 11:15:00,108.78,108.82,108.76,108.79,8836.0,105.7125,105.7514,105.6931,105.7222,8836.0
2023-04-19 11:20:00,108.81,108.84,108.74,108.78,5955.0,105.7416,105.7708,105.6736,105.7125,5955.0
2023-04-19 11:25:00,108.82,108.83,108.78,108.8,6601.0,105.7514,105.7611,105.7125,105.7319,6601.0
2023-04-19 11:30:00,108.82,108.86,108.77,108.79,22798.0,105.7514,105.7902,105.7028,105.7222,22798.0
2023-04-19 11:35:00,108.8,108.92,108.77,108.8,8927.0,105.7319,105.8485,105.7028,105.7319,8927.0
2023-04-19 11:40:00,108.83,108.95,108.77,108.95,9810.0,105.7611,105.8777,105.7028,105.8777,9810.0
2023-04-19 11:45:00,108.95,109.03,108.94,109.02,14191.0,105.8777,105.9554,105.868,105.9457,14191.0
2023-04-19 11:50:00,109.01,109.1,108.97,109.06,16662.0,105.936,106.0235,105.8971,105.9846,16662.0
2023-04-19 11:55:00,109.03,109.04,108.93,108.98,13127.0,105.9554,105.9652,105.8583,105.9069,13127.0
2023-04-19 12:00:00,108.97,109.03,108.85,108.86,3939.0,105.8971,105.9554,105.7805,105.7902,3939.0
2023-04-19 12:05:00,108.85,108.9,108.84,108.87,6043.0,105.7805,105.8291,105.7708,105.8,6043.0
2023-04-19 12:10:00,108.89,108.9,108.84,108.84,4567.0,105.8194,105.8291,105.7708,105.7708,4567.0
2023-04-19 12:15:00,108.86,108.89,108.7,108.77,18329.0,105.7902,105.8194,105.6347,105.7028,18329.0
2023-04-19 12:20:00,108.74,108.76,108.67,108.7,2147.0,105.6736,105.6931,105.6056,105.6347,2147.0
2023-04-19 12:25:00,108.69,108.7,108.63,108.7,2076.0,105.625,105.6347,105.5667,105.6347,2076.0
2023-04-19 12:30:00,108.71,108.76,108.69,108.75,1722.0,105.6445,105.6931,105.625,105.6833,1722.0
2023-04-19 12:35:00,108.76,108.81,108.75,108.76,3398.0,105.6931,105.7416,105.6833,105.6931,3398.0
2023-04-19 12:40:00,108.73,108.81,108.7,108.77,5276.0,105.6639,105.7416,105.6347,105.7028,5276.0
2023-04-19 12:45:00,108.76,108.78,108.71,108.78,2117.0,105.6931,105.7125,105.6445,105.7125,2117.0
2023-04-19 12:50:00,108.76,108.87,108.76,108.83,4922.0,105.6931,105.8,105.6931,105.7611,4922.0
2023-04-19 12:55:00,108.82,108.84,108.75,108.82,9478.0,105.7514,105.7708,105.6833,105.7514,9478.0
2023-04-19 13:00:00,108.85,108.87,108.71,108.74,10957.0,105.7805,105.8,105.6445,105.6736,10957.0
2023-04-19 13:05:00,108.76,108.79,108.73,108.76,3170.0,105.6931,105.7222,105.6639,105.6931,3170.0
2023-04-19 13:10:00,108.77,108.79,108.72,108.76,2573.0,105.7028,105.7222,105.6542,105.6931,2573.0
2023-04-19 13:15:00,108.75,108.75,108.55,108.57,5207.0,105.6833,105.6833,105.489,105.5084,5207.0
2023-04-19 13:20:00,108.57,108.6,108.5,108.56,9645.0,105.5084,105.5376,105.4404,105.4987,9645.0
2023-04-19 13:25:00,108.53,108.68,108.53,108.66,17392.0,105.4695,105.6153,105.4695,105.5959,17392.0
2023-04-19 13:30:00,108.64,108.85,108.64,108.85,5115.0,105.5764,105.7805,105.5764,105.7805,5115.0
2023-04-19 13:35:00,108.83,108.83,108.74,108.79,5899.0,105.7611,105.7611,105.6736,105.7222,5899.0
2023-04-19 13:40:00,108.78,108.91,108.78,108.91,2581.0,105.7125,105.8388,105.7125,105.8388,2581.0
2023-04-19 13:45:00,108.88,108.92,108.84,108.92,3381.0,105.8097,105.8485,105.7708,105.8485,3381.0
2023-04-19 13:50:00,108.92,108.95,108.89,108.94,4348.0,105.8485,105.8777,105.8194,105.868,4348.0
2023-04-19 13:55:00,108.95,109.03,108.95,109.01,10113.0,105.8777,105.9554,105.8777,105.936,10113.0
2023-04-19 14:00:00,109.02,109.08,108.94,108.94,7690.0,105.9457,106.004,105.868,105.868,7690.0
2023-04-19 14:05:00,108.95,108.98,108.93,108.95,1960.0,105.8777,105.9069,105.8583,105.8777,1960.0
2023-04-19 14:10:00,108.92,108.96,108.87,108.88,7739.0,105.8485,105.8874,105.8,105.8097,7739.0
2023-04-19 14:15:00,108.89,108.91,108.87,108.9,3453.0,105.8194,105.8388,105.8,105.8291,3453.0
2023-04-19 14:20:00,108.93,109.08,108.93,109.07,5213.0,105.8583,106.004,105.8583,105.9943,5213.0
2023-04-19 14:25:00,109.07,109.07,109.01,109.04,9231.0,105.9943,105.9943,105.936,105.9652,9231.0
2023-04-19 14:30:00,109.05,109.07,108.95,109.03,4654.0,105.9749,105.9943,105.8777,105.9554,4654.0
2023-04-19 14:35:00,109.01,109.05,108.99,109.05,3454.0,105.936,105.9749,105.9166,105.9749,3454.0
2023-04-19 14:40:00,109.07,109.1,109.01,109.01,3421.0,105.9943,106.0235,105.936,105.936,3421.0
2023-04-19 14:45:00,109.02,109.08,109.01,109.06,5216.0,105.9457,106.004,105.936,105.9846,5216.0
2023-04-19 14:50:00,109.04,109.05,108.97,108.99,2566.0,105.9652,105.9749,105.8971,105.9166,2566.0
2023-04-19 14:55:00,108.98,109.02,108.96,109.01,6218.0,105.9069,105.9457,105.8874,105.936,6218.0
2023-04-19 15:00:00,109.0,109.0,108.93,108.98,5861.0,105.9263,105.9263,105.8583,105.9069,5861.0
2023-04-19 15:05:00,108.97,109.0,108.94,108.98,5439.0,105.8971,105.9263,105.868,105.9069,5439.0
2023-04-19 15:10:00,108.96,109.0,108.89,108.97,4416.0,105.8874,105.9263,105.8194,105.8971,4416.0
2023-04-19 15:15:00,108.95,108.98,108.9,108.91,3727.0,105.8777,105.9069,105.8291,105.8388,3727.0
2023-04-19 15:20:00,108.9,108.92,108.82,108.85,8216.0,105.8291,105.8485,105.7514,105.7805,8216.0
2023-04-19 15:25:00,108.85,108.93,108.85,108.89,5531.0,105.7805,105.8583,105.7805,105.8194,5531.0
2023-04-19 15:30:00,108.88,108.93,108.8,108.81,8621.0,105.8097,105.8583,105.7319,105.7416,8621.0
2023-04-19 15:35:00,108.79,108.82,108.68,108.7,11216.0,105.7222,105.7514,105.6153,105.6347,11216.0
2023-04-19 15:40:00,108.69,108.72,108.59,108.59,16193.0,105.625,105.6542,105.5278,105.5278,16193.0
2023-04-19 15:45:00,108.59,108.59,108.32,108.34,61631.0,105.5278,105.5278,105.2655,105.2849,61631.0
2023-04-19 15:50:00,108.32,108.36,108.23,108.34,76485.0,105.2655,105.3043,105.178,105.2849,76485.0
2023-04-19 15:55:00,108.33,108.36,108.27,108.33,149267.0,105.2752,105.3043,105.2169,105.2752,149267.0
2023-04-20 09:30:00,108.02,108.02,107.3,107.78,37750.0,104.9739,104.9739,104.2742,104.7407,37750.0
2023-04-20 09:35:00,107.68,107.71,107.56,107.56,924.0,104.6435,104.6727,104.5269,104.5269,924.0
2023-04-20 09:40:00,107.5,107.5,107.27,107.27,6452.0,104.4686,104.4686,104.2451,104.2451,6452.0
2023-04-20 09:45:00,107.18,107.63,107.18,107.53,4962.0,104.1576,104.5949,104.1576,104.4977,4962.0
2023-04-20 09:50:00,107.52,107.8,107.5,107.5,7587.0,104.488,104.7601,104.4686,104.4686,7587.0
2023-04-20 09:55:00,107.53,107.71,107.51,107.61,5045.0,104.4977,104.6727,104.4783,104.5755,5045.0
2023-04-20 10:00:00,107.57,107.69,107.56,107.61,1756.0,104.5366,104.6532,104.5269,104.5755,1756.0
2023-04-20 10:05:00,107.66,107.79,107.66,107.69,3417.0,104.6241,104.7504,104.6241,104.6532,3417.0
2023-04-20 10:10:00,107.64,107.8,107.63,107.78,13947.0,104.6046,104.7601,104.5949,104.7407,13947.0
2023-04-20 10:15:00,107.78,107.93,107.76,107.85,6839.0,104.7407,104.8865,104.7213,104.8087,6839.0
2023-04-20 10:20:00,107.87,108.02,107.85,108.0,2045.0,104.8282,104.9739,104.8087,104.9545,2045.0
2023-04-20 10:25:00,108.09,108.09,107.81,107.87,4002.0,105.0419,105.0419,104.7698,104.8282,4002.0
2023-04-20 10:30:00,107.95,107.97,107.75,107.82,3619.0,104.9059,104.9253,104.7115,104.7796,3619.0
2023-04-20 10:35:00,107.83,107.85,107.71,107.78,5878.0,104.7893,104.8087,104.6727,104.7407,5878.0
2023-04-20 10:40:00,107.83,107.98,107.75,107.93,6664.0,104.7893,104.9351,104.7115,104.8865,6664.0
2023-04-20 10:45:00,107.93,107.98,107.91,107.98,1536.0,104.8865,104.9351,104.867,104.9351,1536.0
2023-04-20 10:50:00,108.02,108.02,107.88,107.88,5430.0,104.9739,104.9739,104.8379,104.8379,5430.0
2023-04-20 10:55:00,107.89,107.96,107.88,107.94,6390.0,104.8476,104.9156,104.8379,104.8962,6390.0
2023-04-20 11:00:00,107.97,107.98,107.89,107.95,4649.0,104.9253,104.9351,104.8476,104.9059,4649.0
2023-04-20 11:05:00,107.97,107.98,107.8,107.9,5200.0,104.9253,104.9351,104.7601,104.8573,5200.0
2023-04-20 11:10:00,107.93,107.96,107.88,107.95,4739.0,104.8865,104.9156,104.8379,104.9059,4739.0
2023-04-20 11:15:00,107.93,107.97,107.86,107.97,4994.0,104.8865,104.9253,104.8184,104.9253,4994.0
2023-04-20 11:20:00,107.94,108.03,107.9,107.98,7218.0,104.8962,104.9836,104.8573,104.9351,7218.0
2023-04-20 11:25:00,107.99,108.01,107.92,107.98,5990.0,104.9448,104.9642,104.8767,104.9351,5990.0
2023-04-20 11:30:00,107.99,108.0,107.91,107.92,3819.0,104.9448,104.9545,104.867,104.8767,3819.0
2023-04-20 11:35:00,107.93,108.0,107.91,107.99,4898.0,104.8865,104.9545,104.867,104.9448,4898.0
2023-04-20 11:40:00,108.0,108.1,108.0,108.06,19659.0,104.9545,105.0517,104.9545,105.0128,19659.0
2023-04-20 11:45:00,108.09,108.1,108.01,108.08,5302.0,105.0419,105.0517,104.9642,105.0322,5302.0
2023-04-20 11:50:00,108.09,108.1,108.03,108.03,5366.0,105.0419,105.0517,104.9836,104.9836,5366.0
2023-04-20 11:55:00,108.02,108.05,107.99,108.03,7422.0,104.9739,105.0031,104.9448,104.9836,7422.0
2023-04-20 12:00:00,108.05,108.13,108.02,108.13,5711.0,105.0031,105.0808,104.9739,105.0808,5711.0
2023-04-20 12:05:00,108.09,108.24,108.07,108.16,3940.0,105.0419,105.1877,105.0225,105.11,3940.0
2023-04-20 12:10:00,108.19,108.2,108.07,108.14,8570.0,105.1391,105.1488,105.0225,105.0905,8570.0
2023-04-20 12:15:00,108.12,108.13,108.07,108.09,4015.0,105.0711,105.0808,105.0225,105.0419,4015.0
2023-04-20 12:20:00,108.1,108.13,108.05,108.11,6132.0,105.0517,105.0808,105.0031,105.0614,6132.0
2023-04-20 12:25:00,108.1,108.19,108.08,108.15,1923.0,105.0517,105.1391,105.0322,105.1003,1923.0
2023-04-20 12:30:00,108.15,108.19,108.1,108.16,6364.0,105.1003,105.1391,105.0517,105.11,6364.0
2023-04-20 12:35:00,108.15,108.21,108.13,108.13,4099.0,105.1003,105.1586,105.0808,105.0808,4099.0
2023-04-20 12:40:00,108.14,108.19,108.12,108.19,5143.0,105.0905,105.1391,105.0711,105.1391,5143.0
2023-04-20 12:45:00,108.2,108.2,108.1,108.11,5416.0,105.1488,105.1488,105.0517,105.0614,5416.0
2023-04-20 12:50:00,108.09,108.1,108.04,108.05,3731.0,105.0419,105.0517,104.9934,105.0031,3731.0
2023-04-20 12:55:00,108.04,108.11,108.04,108.06,7358.0,104.9934,105.0614,104.9934,105.0128,7358.0
2023-04-20 13:00:00,108.05,108.11,108.03,108.1,7451.0,105.0031,105.0614,104.9836,105.0517,7451.0
2023-04-20 13:05:00,108.11,108.15,108.09,108.13,4488.0,105.0614,105.1003,105.0419,105.0808,4488.0
2023-04-20 13:10:00,108.12,108.18,108.1,108.18,6405.0,105.0711,105.1294,105.0517,105.1294,6405.0
2023-04-20 13:15:00,108.2,108.25,108.17,108.25,3466.0,105.1488,105.1974,105.1197,105.1974,3466.0
2023-04-20 13:20:00,108.26,108.3,108.24,108.3,2322.0,105.2072,105.246,105.1877,105.246,2322.0
2023-04-20 13:25:00,108.31,108.38,108.31,108.34,3545.0,105.2557,105.3238,105.2557,105.2849,3545.0
2023-04-20 13:30:00,108.34,108.39,108.26,108.27,5078.0,105.2849,105.3335,105.2072,105.2169,5078.0
2023-04-20 13:35:00,108.27,108.31,108.26,108.29,5111.0,105.2169,105.2557,105.2072,105.2363,5111.0
2023-04-20 13:40:00,108.27,108.29,108.25,108.25,3474.0,105.2169,105.2363,105.1974,105.1974,3474.0
2023-04-20 13:45:00,108.26,108.29,108.24,108.25,4816.0,105.2072,105.2363,105.1877,105.1974,4816.0
2023-04-20 13:50:00,108.23,108.31,108.22,108.3,8340.0,105.178,105.2557,105.1683,105.246,8340.0
2023-04-20 13:55:00,108.28,108.28,108.14,108.23,4508.0,105.2266,105.2266,105.0905,105.178,4508.0
2023-04-20 14:00:00,108.22,108.26,108.19,108.25,11352.0,105.1683,105.2072,105.1391,105.1974,11352.0
2023-04-20 14:05:00,108.23,108.29,108.16,108.25,10502.0,105.178,105.2363,105.11,105.1974,10502.0
2023-04-20 14:10:00,108.26,108.37,108.26,108.35,8880.0,105.2072,105.3141,105.2072,105.2946,8880.0
2023-04-20 14:15:00,108.36,108.41,108.35,108.35,3831.0,105.3043,105.3529,105.2946,105.2946,3831.0
2023-04-20 14:20:00,108.37,108.42,108.37,108.37,4385.0,105.3141,105.3626,105.3141,105.3141,4385.0
2023-04-20 14:25:00,108.38,108.38,108.28,108.28,5096.0,105.3238,105.3238,105.2266,105.2266,5096.0
2023-04-20 14:30:00,108.28,108.3,108.18,108.19,5285.0,105.2266,105.246,105.1294,105.1391,5285.0
2023-04-20 14:35:00,108.2,108.2,108.06,108.08,3747.0,105.1488,105.1488,105.0128,105.0322,3747.0
2023-04-20 14:40:00,108.09,108.1,107.99,108.01,4268.0,105.0419,105.0517,104.9448,104.9642,4268.0
2023-04-20 14:45:00,108.04,108.13,108.04,108.12,4519.0,104.9934,105.0808,104.9934,105.0711,4519.0
2023-04-20 14:50:00,108.11,108.26,108.11,108.26,6696.0,105.0614,105.2072,105.0614,105.2072,6696.0
2023-04-20 14:55:00,108.26,108.3,108.21,108.3,6318.0,105.2072,105.246,105.1586,105.246,6318.0
2023-04-20 15:00:00,108.3,108.35,108.19,108.21,5870.0,105.246,105.2946,105.1391,105.1586,5870.0
2023-04-20 15:05:00,108.21,108.23,108.17,108.2,5485.0,105.1586,105.178,105.1197,105.1488,5485.0
2023-04-20 15:10:00,108.17,108.19,107.84,107.84,10940.0,105.1197,105.1391,104.799,104.799,10940.0
2023-04-20 15:15:00,107.84,107.85,107.76,107.76,15991.0,104.799,104.8087,104.7213,104.7213,15991.0
2023-04-20 15:20:00,107.75,107.84,107.71,107.82,15390.0,104.7115,104.799,104.6727,104.7796,15390.0
2023-04-20 15:25:00,107.84,107.84,107.58,107.58,20565.0,104.799,104.799,104.5463,104.5463,20565.0
2023-04-20 15:30:00,107.61,107.7,107.57,107.69,16630.0,104.5755,104.6629,104.5366,104.6532,16630.0
2023-04-20 15:35:00,107.68,107.74,107.54,107.74,18266.0,104.6435,104.7018,104.5075,104.7018,18266.0
2023-04-20 15:40:00,107.74,107.8,107.71,107.72,12803.0,104.7018,104.7601,104.6727,104.6824,12803.0
2023-04-20 15:45:00,107.73,107.85,107.7,107.85,19314.0,104.6921,104.8087,104.6629,104.8087,19314.0
2023-04-20 15:50:00,107.86,107.86,107.61,107.8,35545.0,104.8184,104.8184,104.5755,104.7601,35545.0
2023-04-20 15:55:00,107.83,107.93,107.67,107.79,132560.0,104.7893,104.8865,104.6338,104.7504,132560.0
2023-04-21 09:30:00,107.93,108.04,107.4,108.04,73800.0,104.8865,104.9934,104.3714,104.9934,73800.0
2023-04-21 09:35:00,108.0,108.12,107.9,107.95,8509.0,104.9545,105.0711,104.8573,104.9059,8509.0
2023-04-21 09:40:00,107.99,108.18,107.97,108.09,3586.0,104.9448,105.1294,104.9253,105.0419,3586.0
2023-04-21 09:45:00,108.09,108.11,107.99,108.0,8229.0,105.0419,105.0614,104.9448,104.9545,8229.0
2023-04-21 09:50:00,107.97,107.97,107.81,107.91,4357.0,104.9253,104.9253,104.7698,104.867,4357.0
2023-04-21 09:55:00,107.86,107.86,107.68,107.7,8577.0,104.8184,104.8184,104.6435,104.6629,8577.0
2023-04-21 10:00:00,107.66,107.69,107.58,107.67,16398.0,104.6241,104.6532,104.5463,104.6338,16398.0
2023-04-21 10:05:00,107.66,107.83,107.63,107.81,7218.0,104.6241,104.7893,104.5949,104.7698,7218.0
2023-04-21 10:10:00,107.83,107.92,107.82,107.88,9374.0,104.7893,104.8767,104.7796,104.8379,9374.0
2023-04-21 10:15:00,107.86,108.0,107.82,107.97,28052.0,104.8184,104.9545,104.7796,104.9253,28052.0
2023-04-21 10:20:00,107.97,108.01,107.79,107.81,12920.0,104.9253,104.9642,104.7504,104.7698,12920.0
2023-04-21 10:25:00,107.82,107.85,107.71,107.73,8984.0,104.7796,104.8087,104.6727,104.6921,8984.0
2023-04-21 10:30:00,107.72,107.76,107.66,107.68,12578.0,104.6824,104.7213,104.6241,104.6435,12578.0
2023-04-21 10:35:00,107.7,107.71,107.51,107.53,9019.0,104.6629,104.6727,104.4783,104.4977,9019.0
2023-04-21 10:40:00,107.53,107.54,107.12,107.12,8802.0,104.4977,104.5075,104.0993,104.0993,8802.0
2023-04-21 10:45:00,107.11,107.34,107.07,107.33,4498.0,104.0896,104.3131,104.0507,104.3034,4498.0
2023-04-21 10:50:00,107.35,107.35,107.21,107.22,9124.0,104.3228,104.3228,104.1868,104.1965,9124.0
2023-04-21 10:55:00,107.23,107.3,107.13,107.2,9616.0,104.2062,104.2742,104.109,104.177,9616.0
2023-04-21 11:00:00,107.2,107.37,107.14,107.35,5688.0,104.177,104.3423,104.1187,104.3228,5688.0
2023-04-21 11:05:00,107.36,107.41,107.3,107.38,4102.0,104.3325,104.3811,104.2742,104.352,4102.0
2023-04-21 11:10:00,107.43,107.49,107.42,107.45,4303.0,104.4006,104.4589,104.3908,104.42,4303.0
2023-04-21 11:15:00,107.43,107.5,107.4,107.47,4170.0,104.4006,104.4686,104.3714,104.4394,4170.0
2023-04-21 11:20:00,107.48,107.5,107.35,107.48,14872.0,104.4491,104.4686,104.3228,104.4491,14872.0
2023-04-21 11:25:00,107.47,107.48,107.32,107.34,5274.0,104.4394,104.4491,104.2937,104.3131,5274.0
2023-04-21 11:30:00,107.38,107.55,107.38,107.52,12333.0,104.352,104.5172,104.352,104.488,12333.0
2023-04-21 11:35:00,107.51,107.51,107.34,107.34,3431.0,104.4783,104.4783,104.3131,104.3131,3431.0
2023-04-21 11:40:00,107.37,107.54,107.37,107.48,4902.0,104.3423,104.5075,104.3423,104.4491,4902.0
2023-04-21 11:45:00,107.46,107.51,107.23,107.23,6459.0,104.4297,104.4783,104.2062,104.2062,6459.0
2023-04-21 11:50:00,107.23,107.29,107.19,107.27,3257.0,104.2062,104.2645,104.1673,104.2451,3257.0
2023-04-21 11:55:00,107.31,107.53,107.31,107.5,3235.0,104.2839,104.4977,104.2839,104.4686,3235.0
2023-04-21 12:00:00,107.5,107.54,107.45,107.5,9273.0,104.4686,104.5075,104.42,104.4686,9273.0
2023-04-21 12:05:00,107.54,107.62,107.54,107.56,5331.0,104.5075,104.5852,104.5075,104.5269,5331.0
2023-04-21 12:10:00,107.58,107.68,107.53,107.65,5608.0,104.5463,104.6435,104.4977,104.6144,5608.0
2023-04-21 12:15:00,107.69,107.71,107.62,107.67,4393.0,104.6532,104.6727,104.5852,104.6338,4393.0
2023-04-21 12:20:00,107.69,107.7,107.58,107.69,6219.0,104.6532,104.6629,104.5463,104.6532,6219.0
2023-04-21 12:25:00,107.68,107.68,107.61,107.67,3878.0,104.6435,104.6435,104.5755,104.6338,3878.0
2023-04-21 12:30:00,107.68,107.7,107.63,107.68,5925.0,104.6435,104.6629,104.5949,104.6435,5925.0
2023-04-21 12:35:00,107.7,107.71,107.65,107.7,2732.0,104.6629,104.6727,104.6144,104.6629,2732.0
2023-04-21 12:40:00,107.72,107.78,107.68,107.7,4333.0,104.6824,104.7407,104.6435,104.6629,4333.0
2023-04-21 12:45:00,107.72,107.74,107.7,107.72,3647.0,104.6824,104.7018,104.6629,104.6824,3647.0
2023-04-21 12:50:00,107.72,107.79,107.68,107.77,8932.0,104.6824,104.7504,104.6435,104.731,8932.0
2023-04-21 12:55:00,107.77,107.84,107.75,107.82,3379.0,104.731,104.799,104.7115,104.7796,3379.0
2023-04-21 13:00:00,107.83,107.86,107.81,107.82,3966.0,104.7893,104.8184,104.7698,104.7796,3966.0
2023-04-21 13:05:00,107.82,107.91,107.82,107.88,3357.0,104.7796,104.867,104.7796,104.8379,3357.0
2023-04-21 13:10:00,107.84,107.86,107.8,107.84,4162.0,104.799,104.8184,104.7601,104.799,4162.0
2023-04-21 13:15:00,107.83,107.85,107.71,107.73,7393.0,104.7893,104.8087,104.6727,104.6921,7393.0
2023-04-21 13:20:00,107.74,107.8,107.72,107.79,6301.0,104.7018,104.7601,104.6824,104.7504,6301.0
2023-04-21 13:25:00,107.79,107.79,107.74,107.78,2790.0,104.7504,104.7504,104.7018,104.7407,2790.0
2023-04-21 13:30:00,107.79,107.89,107.79,107.85,2870.0,104.7504,104.8476,104.7504,104.8087,2870.0
2023-04-21 13:35:00,107.86,107.88,107.8,107.84,11882.0,104.8184,104.8379,104.7601,104.799,11882.0
2023-04-21 13:40:00,107.85,107.96,107.85,107.9,4180.0,104.8087,104.9156,104.8087,104.8573,4180.0
2023-04-21 13:45:00,107.93,107.99,107.89,107.92,5208.0,104.8865,104.9448,104.8476,104.8767,5208.0
2023-04-21 13:50:00,107.94,108.03,107.94,108.0,3807.0,104.8962,104.9836,104.8962,104.9545,3807.0
2023-04-21 13:55:00,107.99,108.0,107.9,107.95,2734.0,104.9448,104.9545,104.8573,104.9059,2734.0
2023-04-21 14:00:00,107.96,108.02,107.94,108.0,4594.0,104.9156,104.9739,104.8962,104.9545,4594.0
2023-04-21 14:05:00,107.98,108.03,107.96,107.96,6835.0,104.9351,104.9836,104.9156,104.9156,6835.0
2023-04-21 14:10:00,107.95,108.05,107.94,108.03,7280.0,104.9059,105.0031,104.8962,104.9836,7280.0
2023-04-21 14:15:00,108.07,108.08,107.99,108.0,6049.0,105.0225,105.0322,104.9448,104.9545,6049.0
2023-04-21 14:20:00,108.01,108.05,107.99,108.0,8568.0,104.9642,105.0031,104.9448,104.9545,8568.0
2023-04-21 14:25:00,108.0,108.04,107.98,108.02,4330.0,104.9545,104.9934,104.9351,104.9739,4330.0
2023-04-21 14:30:00,108.01,108.09,107.96,108.0,7256.0,104.9642,105.0419,104.9156,104.9545,7256.0
2023-04-21 14:35:00,107.96,108.01,107.91,107.96,4548.0,104.9156,104.9642,104.867,104.9156,4548.0
2023-04-21 14:40:00,107.95,108.02,107.95,107.98,6279.0,104.9059,104.9739,104.9059,104.9351,6279.0
2023-04-21 14:45:00,107.98,108.05,107.94,108.05,8739.0,104.9351,105.0031,104.8962,105.0031,8739.0
2023-04-21 14:50:00,108.05,108.11,108.03,108.08,6408.0,105.0031,105.0614,104.9836,105.0322,6408.0
2023-04-21 14:55:00,108.1,108.15,108.05,108.15,7592.0,105.0517,105.1003,105.0031,105.1003,7592.0
2023-04-21 15:00:00,108.14,108.19,108.09,108.18,6159.0,105.0905,105.1391,105.0419,105.1294,6159.0
2023-04-21 15:05:00,108.18,108.18,108.09,108.15,6336.0,105.1294,105.1294,105.0419,105.1003,6336.0
2023-04-21 15:10:00,108.17,108.2,108.1,108.12,7691.0,105.1197,105.1488,105.0517,105.0711,7691.0
2023-04-21 15:15:00,108.12,108.18,108.12,108.16,7304.0,105.0711,105.1294,105.0711,105.11,7304.0
2023-04-21 15:20:00,108.16,108.19,108.13,108.17,4991.0,105.11,105.1391,105.0808,105.1197,4991.0
2023-04-21 15:25:00,108.17,108.21,108.15,108.2,7624.0,105.1197,105.1586,105.1003,105.1488,7624.0
2023-04-21 15:30:00,108.2,108.3,108.19,108.27,9651.0,105.1488,105.246,105.1391,105.2169,9651.0
2023-04-21 15:35:00,108.27,108.35,108.23,108.23,10690.0,105.2169,105.2946,105.178,105.178,10690.0
2023-04-21 15:40:00,108.22,108.31,108.18,108.27,16811.0,105.1683,105.2557,105.1294,105.2169,16811.0
2023-04-21 15:45:00,108.22,108.31,108.18,108.26,21437.0,105.1683,105.2557,105.1294,105.2072,21437.0
2023-04-21 15:50:00,108.3,108.37,108.25,108.31,41116.0,105.246,105.3141,105.1974,105.2557,41116.0
2023-04-21 15:55:00,108.32,108.49,108.32,108.35,86475.0,105.2655,105.4307,105.2655,105.2946,86475.0
2023-04-24 09:30:00,108.81,108.93,108.46,108.81,34731.0,105.7416,105.8583,105.4015,105.7416,34731.0
2023-04-24 09:35:00,108.7,108.93,108.66,108.66,7823.0,105.6347,105.8583,105.5959,105.5959,7823.0
2023-04-24 09:40:00,108.71,108.71,108.56,108.57,4771.0,105.6445,105.6445,105.4987,105.5084,4771.0
2023-04-24 09:45:00,108.62,108.64,108.59,108.59,2465.0,105.557,105.5764,105.5278,105.5278,2465.0
2023-04-24 09:50:00,108.41,108.51,108.26,108.26,4227.0,105.3529,105.4501,105.2072,105.2072,4227.0
2023-04-24 09:55:00,108.25,108.33,108.24,108.3,3076.0,105.1974,105.2752,105.1877,105.246,3076.0
2023-04-24 10:00:00,108.28,108.34,108.23,108.28,5446.0,105.2266,105.2849,105.178,105.2266,5446.0
2023-04-24 10:05:00,108.21,108.36,108.21,108.35,4169.0,105.1586,105.3043,105.1586,105.2946,4169.0
2023-04-24 10:10:00,108.35,108.35,108.25,108.31,3425.0,105.2946,105.2946,105.1974,105.2557,3425.0
2023-04-24 10:15:00,108.29,108.34,108.26,108.3,6892.0,105.2363,105.2849,105.2072,105.246,6892.0
2023-04-24 10:20:00,108.3,108.38,108.28,108.37,1656.0,105.246,105.3238,105.2266,105.3141,1656.0
2023-04-24 10:25:00,108.33,108.36,108.21,108.28,4100.0,105.2752,105.3043,105.1586,105.2266,4100.0
2023-04-24 10:30:00,108.29,108.29,108.19,108.19,4028.0,105.2363,105.2363,105.1391,105.1391,4028.0
2023-04-24 10:35:00,108.14,108.21,108.09,108.11,9817.0,105.0905,105.1586,105.0419,105.0614,9817.0
2023-04-24 10:40:00,108.11,108.19,108.1,108.13,4846.0,105.0614,105.1391,105.0517,105.0808,4846.0
2023-04-24 10:45:00,108.14,108.2,108.13,108.15,6308.0,105.0905,105.1488,105.0808,105.1003,6308.0
2023-04-24 10:50:00,108.24,108.29,108.16,108.16,3596.0,105.1877,105.2363,105.11,105.11,3596.0
2023-04-24 10:55:00,108.16,108.16,108.1,108.11,3248.0,105.11,105.11,105.0517,105.0614,3248.0
2023-04-24 11:00:00,108.12,108.12,108.01,108.04,4710.0,105.0711,105.0711,104.9642,104.9934,4710.0
2023-04-24 11:05:00,108.05,108.06,107.96,107.98,6459.0,105.0031,105.0128,104.9156,104.9351,6459.0
2023-04-24 11:10:00,107.95,108.04,107.95,107.95,3130.0,104.9059,104.9934,104.9059,104.9059,3130.0
2023-04-24 11:15:00,107.98,108.13,107.96,108.13,2786.0,104.9351,105.0808,104.9156,105.0808,2786.0
2023-04-24 11:20:00,108.11,108.11,108.04,108.08,9752.0,105.0614,105.0614,104.9934,105.0322,9752.0
2023-04-24 11:25:00,108.1,108.16,108.08,108.12,7280.0,105.0517,105.11,105.0322,105.0711,7280.0
2023-04-24 11:30:00,108.12,108.13,108.05,108.06,7116.0,105.0711,105.0808,105.0031,105.0128,7116.0
2023-04-24 11:35:00,108.06,108.06,107.98,107.98,3194.0,105.0128,105.0128,104.9351,104.9351,3194.0
2023-04-24 11:40:00,107.96,107.98,107.87,107.96,3344.0,104.9156,104.9351,104.8282,104.9156,3344.0
2023-04-24 11:45:00,107.96,108.0,107.94,107.95,3584.0,104.9156,104.9545,104.8962,104.9059,3584.0
2023-04-24 11:50:00,107.96,108.1,107.96,108.1,8009.0,104.9156,105.0517,104.9156,105.0517,8009.0
2023-04-24 11:55:00,108.1,108.16,108.09,108.16,6537.0,105.0517,105.11,105.0419,105.11,6537.0
2023-04-24 12:00:00,108.13,108.21,108.12,108.17,3281.0,105.0808,105.1586,105.0711,105.1197,3281.0
2023-04-24 12:05:00,108.13,108.15,108.09,108.11,3838.0,105.0808,105.1003,105.0419,105.0614,3838.0
2023-04-24 12:10:00,108.13,108.13,108.0,108.02,3717.0,105.0808,105.0808,104.9545,104.9739,3717.0
2023-04-24 12:15:00,108.0,108.01,107.94,107.96,4527.0,104.9545,104.9642,104.8962,104.9156,4527.0
2023-04-24 12:20:00,107.99,108.05,107.98,108.0,6794.0,104.9448,105.0031,104.9351,104.9545,6794.0
2023-04-24 12:25:00,108.02,108.12,108.01,108.09,5062.0,104.9739,105.0711,104.9642,105.0419,5062.0
2023-04-24 12:30:00,108.07,108.12,108.06,108.07,4375.0,105.0225,105.0711,105.0128,105.0225,4375.0
2023-04-24 12:35:00,108.06,108.07,108.01,108.02,3330.0,105.0128,105.0225,104.9642,104.9739,3330.0
2023-04-24 12:40:00,108.02,108.03,107.98,108.01,3783.0,104.9739,104.9836,104.9351,104.9642,3783.0
2023-04-24 12:45:00,108.01,108.01,107.97,107.99,3805.0,104.9642,104.9642,104.9253,104.9448,3805.0
2023-04-24 12:50:00,108.0,108.05,107.96,107.99,4747.0,104.9545,105.0031,104.9156,104.9448,4747.0
2023-04-24 12:55:00,107.99,108.02,107.96,108.02,3522.0,104.9448,104.9739,104.9156,104.9739,3522.0
2023-04-24 13:00:00,107.98,107.98,107.89,107.93,2311.0,104.9351,104.9351,104.8476,104.8865,2311.0
2023-04-24 13:05:00,107.92,107.96,107.89,107.93,8123.0,104.8767,104.9156,104.8476,104.8865,8123.0
2023-04-24 13:10:00,107.95,107.98,107.92,107.92,3223.0,104.9059,104.9351,104.8767,104.8767,3223.0
2023-04-24 13:15:00,107.93,107.95,107.86,107.86,2181.0,104.8865,104.9059,104.8184,104.8184,2181.0
2023-04-24 13:20:00,107.88,107.89,107.84,107.86,3177.0,104.8379,104.8476,104.799,104.8184,3177.0
2023-04-24 13:25:00,107.87,107.96,107.86,107.92,4503.0,104.8282,104.9156,104.8184,104.8767,4503.0
2023-04-24 13:30:00,107.95,107.96,107.86,107.88,5008.0,104.9059,104.9156,104.8184,104.8379,5008.0
2023-04-24 13:35:00,107.84,107.9,107.82,107.88,9323.0,104.799,104.8573,104.7796,104.8379,9323.0
2023-04-24 13:40:00,107.86,108.03,107.85,108.02,11916.0,104.8184,104.9836,104.8087,104.9739,11916.0
2023-04-24 13:45:00,108.01,108.09,107.99,108.01,8058.0,104.9642,105.0419,104.9448,104.9642,8058.0
2023-04-24 13:50:00,108.02,108.03,107.96,108.0,5608.0,104.9739,104.9836,104.9156,104.9545,5608.0
2023-04-24 13:55:00,107.99,108.08,107.99,108.03,9317.0,104.9448,105.0322,104.9448,104.9836,9317.0
2023-04-24 14:00:00,108.04,108.11,108.04,108.09,10583.0,104.9934,105.0614,104.9934,105.0419,10583.0
2023-04-24 14:05:00,108.07,108.12,108.02,108.06,12421.0,105.0225,105.0711,104.9739,105.0128,12421.0
2023-04-24 14:10:00,108.03,108.14,108.03,108.11,6888.0,104.9836,105.0905,104.9836,105.0614,6888.0
2023-04-24 14:15:00,108.13,108.13,108.02,108.07,14044.0,105.0808,105.0808,104.9739,105.0225,14044.0
2023-04-24 14:20:00,108.06,108.09,108.02,108.04,9451.0,105.0128,105.0419,104.9739,104.9934,9451.0
2023-04-24 14:25:00,108.03,108.1,108.02,108.06,9812.0,104.9836,105.0517,104.9739,105.0128,9812.0
2023-04-24 14:30:00,108.07,108.13,108.05,108.11,26708.0,105.0225,105.0808,105.0031,105.0614,26708.0
2023-04-24 14:35:00,108.11,108.12,107.92,107.94,97692.0,105.0614,105.0711,104.8767,104.8962,97692.0
2023-04-24 14:40:00,107.94,107.96,107.83,107.83,5696.0,104.8962,104.9156,104.7893,104.7893,5696.0
2023-04-24 14:45:00,107.84,107.85,107.71,107.8,5667.0,104.799,104.8087,104.6727,104.7601,5667.0
2023-04-24 14:50:00,107.8,107.84,107.8,107.8,3889.0,104.7601,104.799,104.7601,104.7601,3889.0
2023-04-24 14:55:00,107.85,107.86,107.78,107.85,6856.0,104.8087,104.8184,104.7407,104.8087,6856.0
2023-04-24 15:00:00,107.88,107.92,107.88,107.91,3423.0,104.8379,104.8767,104.8379,104.867,3423.0
2023-04-24 15:05:00,107.91,107.93,107.84,107.88,3886.0,104.867,104.8865,104.799,104.8379,3886.0
2023-04-24 15:10:00,107.87,107.89,107.78,107.83,5323.0,104.8282,104.8476,104.7407,104.7893,5323.0
2023-04-24 15:15:00,107.82,107.85,107.76,107.84,20576.0,104.7796,104.8087,104.7213,104.799,20576.0
2023-04-24 15:20:00,107.85,107.86,107.77,107.83,5418.0,104.8087,104.8184,104.731,104.7893,5418.0
2023-04-24 15:25:00,107.83,107.91,107.8,107.86,10024.0,104.7893,104.867,104.7601,104.8184,10024.0
2023-04-24 15:30:00,107.88,107.9,107.83,107.86,12822.0,104.8379,104.8573,104.7893,104.8184,12822.0
2023-04-24 15:35:00,107.85,107.91,107.84,107.91,10301.0,104.8087,104.867,104.799,104.867,10301.0
2023-04-24 15:40:00,107.91,107.94,107.8,107.83,24792.0,104.867,104.8962,104.7601,104.7893,24792.0
2023-04-24 15:45:00,107.83,107.88,107.74,107.8,41792.0,104.7893,104.8379,104.7018,104.7601,41792.0
2023-04-24 15:50:00,107.78,107.84,107.64,107.75,114529.0,104.7407,104.799,104.6046,104.7115,114529.0
2023-04-24 15:55:00,107.76,107.95,107.72,107.94,65313.0,104.7213,104.9059,104.6824,104.8962,65313.0
2023-04-25 09:30:00,107.5,107.5,107.11,107.25,24719.0,104.4686,104.4686,104.0896,104.2256,24719.0
2023-04-25 09:35:00,107.25,107.51,107.25,107.48,10228.0,104.2256,104.4783,104.2256,104.4491,10228.0
2023-04-25 09:40:00,107.51,107.53,107.41,107.52,4559.0,104.4783,104.4977,104.3811,104.488,4559.0
2023-04-25 09:45:00,107.5,107.5,107.22,107.22,3210.0,104.4686,104.4686,104.1965,104.1965,3210.0
2023-04-25 09:50:00,107.16,107.17,107.07,107.13,14470.0,104.1382,104.1479,104.0507,104.109,14470.0
2023-04-25 09:55:00,107.12,107.12,106.96,107.05,5094.0,104.0993,104.0993,103.9438,104.0313,5094.0
2023-04-25 10:00:00,107.02,107.09,106.97,107.04,7520.0,104.0021,104.0701,103.9535,104.0216,7520.0
2023-04-25 10:05:00,107.04,107.21,107.03,107.19,9817.0,104.0216,104.1868,104.0118,104.1673,9817.0
2023-04-25 10:10:00,107.14,107.14,106.9,107.0,7075.0,104.1187,104.1187,103.8855,103.9827,7075.0
2023-04-25 10:15:00,106.99,107.13,106.92,107.13,4373.0,103.973,104.109,103.9049,104.109,4373.0
2023-04-25 10:20:00,107.17,107.22,107.12,107.12,4335.0,104.1479,104.1965,104.0993,104.0993,4335.0
2023-04-25 10:25:00,107.14,107.23,107.13,107.17,5580.0,104.1187,104.2062,104.109,104.1479,5580.0
2023-04-25 10:30:00,107.16,107.16,107.0,107.0,3542.0,104.1382,104.1382,103.9827,103.9827,3542.0
2023-04-25 10:35:00,106.96,107.02,106.93,106.93,12574.0,103.9438,104.0021,103.9147,103.9147,12574.0
2023-04-25 10:40:00,106.94,107.0,106.9,106.98,8343.0,103.9244,103.9827,103.8855,103.9632,8343.0
2023-04-25 10:45:00,106.97,107.06,106.97,107.03,14006.0,103.9535,104.041,103.9535,104.0118,14006.0
2023-04-25 10:50:00,107.04,107.16,107.01,107.04,6911.0,104.0216,104.1382,103.9924,104.0216,6911.0
2023-04-25 10:55:00,107.03,107.14,107.01,107.14,11533.0,104.0118,104.1187,103.9924,104.1187,11533.0
2023-04-25 11:00:00,107.15,107.19,107.08,107.09,6831.0,104.1285,104.1673,104.0604,104.0701,6831.0
2023-04-25 11:05:00,107.1,107.12,106.99,107.01,10755.0,104.0799,104.0993,103.973,103.9924,10755.0
2023-04-25 11:10:00,107.0,107.11,107.0,107.11,6317.0,103.9827,104.0896,103.9827,104.0896,6317.0
2023-04-25 11:15:00,107.12,107.2,107.1,107.2,31925.0,104.0993,104.177,104.0799,104.177,31925.0
2023-04-25 11:20:00,107.22,107.23,106.99,107.0,6061.0,104.1965,104.2062,103.973,103.9827,6061.0
2023-04-25 11:25:00,106.98,107.01,106.9,106.9,4065.0,103.9632,103.9924,103.8855,103.8855,4065.0
2023-04-25 11:30:00,106.89,106.89,106.79,106.8,4354.0,103.8758,103.8758,103.7786,103.7883,4354.0
2023-04-25 11:35:00,106.79,106.8,106.74,106.74,3872.0,103.7786,103.7883,103.73,103.73,3872.0
2023-04-25 11:40:00,106.73,106.78,106.71,106.77,3854.0,103.7203,103.7689,103.7009,103.7592,3854.0
2023-04-25 11:45:00,106.78,106.84,106.76,106.8,6652.0,103.7689,103.8272,103.7495,103.7883,6652.0
2023-04-25 11:50:00,106.79,106.83,106.72,106.81,5570.0,103.7786,103.8175,103.7106,103.798,5570.0
2023-04-25 11:55:00,106.8,106.83,106.78,106.81,4549.0,103.7883,103.8175,103.7689,103.798,4549.0
2023-04-25 12:00:00,106.81,106.84,106.77,106.81,3523.0,103.798,103.8272,103.7592,103.798,3523.0
2023-04-25 12:05:00,106.82,106.84,106.79,106.83,4877.0,103.8078,103.8272,103.7786,103.8175,4877.0
2023-04-25 12:10:00,106.86,106.93,106.84,106.9,5750.0,103.8466,103.9147,103.8272,103.8855,5750.0
2023-04-25 12:15:00,106.9,106.93,106.88,106.92,6833.0,103.8855,103.9147,103.8661,103.9049,6833.0
2023-04-25 12:20:00,106.92,107.04,106.92,106.98,6767.0,103.9049,104.0216,103.9049,103.9632,6767.0
2023-04-25 12:25:00,106.98,107.0,106.93,106.99,6459.0,103.9632,103.9827,103.9147,103.973,6459.0
2023-04-25 12:30:00,107.0,107.03,106.91,106.92,1800.0,103.9827,104.0118,103.8952,103.9049,1800.0
2023-04-25 12:35:00,106.91,106.93,106.89,106.9,6410.0,103.8952,103.9147,103.8758,103.8855,6410.0
2023-04-25 12:40:00,106.91,106.97,106.88,106.96,15248.0,103.8952,103.9535,103.8661,103.9438,15248.0
2023-04-25 12:45:00,106.96,106.97,106.87,106.87,3269.0,103.9438,103.9535,103.8564,103.8564,3269.0
2023-04-25 12:50:00,106.89,106.89,106.84,106.84,1628.0,103.8758,103.8758,103.8272,103.8272,1628.0
2023-04-25 12:55:00,106.8,106.87,106.8,106.85,4010.0,103.7883,103.8564,103.7883,103.8369,4010.0
2023-04-25 13:00:00,106.84,106.86,106.79,106.79,3212.0,103.8272,103.8466,103.7786,103.7786,3212.0
2023-04-25 13:05:00,106.79,106.81,106.65,106.66,4261.0,103.7786,103.798,103.6426,103.6523,4261.0
2023-04-25 13:10:00,106.64,106.71,106.47,106.47,5701.0,103.6328,103.7009,103.4676,103.4676,5701.0
2023-04-25 13:15:00,106.47,106.47,106.24,106.29,5746.0,103.4676,103.4676,103.2441,103.2927,5746.0
2023-04-25 13:20:00,106.29,106.29,106.11,106.22,4193.0,103.2927,103.2927,103.1178,103.2247,4193.0
2023-04-25 13:25:00,106.21,106.23,106.14,106.21,5718.0,103.215,103.2344,103.1469,103.215,5718.0
2023-04-25 13:30:00,106.21,106.21,106.09,106.12,4439.0,103.215,103.215,103.0983,103.1275,4439.0
2023-04-25 13:35:00,106.11,106.17,106.09,106.16,9838.0,103.1178,103.1761,103.0983,103.1664,9838.0
2023-04-25 13:40:00,106.17,106.24,106.13,106.24,6007.0,103.1761,103.2441,103.1372,103.2441,6007.0
2023-04-25 13:45:00,106.23,106.23,106.09,106.12,4642.0,103.2344,103.2344,103.0983,103.1275,4642.0
2023-04-25 13:50:00,106.13,106.13,106.06,106.11,4023.0,103.1372,103.1372,103.0692,103.1178,4023.0
2023-04-25 13:55:00,106.12,106.25,106.12,106.18,3696.0,103.1275,103.2538,103.1275,103.1858,3696.0
2023-04-25 14:00:00,106.18,106.24,106.07,106.08,5224.0,103.1858,103.2441,103.0789,103.0886,5224.0
2023-04-25 14:05:00,106.09,106.16,106.06,106.06,5766.0,103.0983,103.1664,103.0692,103.0692,5766.0
2023-04-25 14:10:00,106.06,106.18,106.05,106.18,6250.0,103.0692,103.1858,103.0595,103.1858,6250.0
2023-04-25 14:15:00,106.17,106.23,106.11,106.11,7568.0,103.1761,103.2344,103.1178,103.1178,7568.0
2023-04-25 14:20:00,106.08,106.17,106.07,106.09,6310.0,103.0886,103.1761,103.0789,103.0983,6310.0
2023-04-25 14:25:00,106.08,106.14,106.07,106.14,5044.0,103.0886,103.1469,103.0789,103.1469,5044.0
2023-04-25 14:30:00,106.13,106.2,106.12,106.19,5778.0,103.1372,103.2052,103.1275,103.1955,5778.0
2023-04-25 14:35:00,106.2,106.24,106.18,106.19,12908.0,103.2052,103.2441,103.1858,103.1955,12908.0
2023-04-25 14:40:00,106.2,106.2,106.07,106.08,6349.0,103.2052,103.2052,103.0789,103.0886,6349.0
2023-04-25 14:45:00,106.1,106.18,106.09,106.18,3544.0,103.1081,103.1858,103.0983,103.1858,3544.0
2023-04-25 14:50:00,106.19,106.22,106.15,106.17,6142.0,103.1955,103.2247,103.1567,103.1761,6142.0
2023-04-25 14:55:00,106.15,106.19,106.13,106.16,7321.0,103.1567,103.1955,103.1372,103.1664,7321.0
2023-04-25 15:00:00,106.15,106.29,106.14,106.29,6930.0,103.1567,103.2927,103.1469,103.2927,6930.0
2023-04-25 15:05:00,106.28,106.4,106.27,106.36,10215.0,103.283,103.3996,103.2733,103.3607,10215.0
2023-04-25 15:10:00,106.37,106.47,106.37,106.47,7640.0,103.3705,103.4676,103.3705,103.4676,7640.0
2023-04-25 15:15:00,106.49,106.54,106.46,106.48,9302.0,103.4871,103.5357,103.4579,103.4773,9302.0
2023-04-25 15:20:00,106.49,106.55,106.39,106.43,14906.0,103.4871,103.5454,103.3899,103.4288,14906.0
2023-04-25 15:25:00,106.43,106.44,106.38,106.4,9999.0,103.4288,103.4385,103.3802,103.3996,9999.0
2023-04-25 15:30:00,106.42,106.51,106.41,106.42,12768.0,103.419,103.5065,103.4093,103.419,12768.0
2023-04-25 15:35:00,106.41,106.41,106.3,106.33,14820.0,103.4093,103.4093,103.3024,103.3316,14820.0
2023-04-25 15:40:00,106.33,106.42,106.3,106.34,17678.0,103.3316,103.419,103.3024,103.3413,17678.0
2023-04-25 15:45:00,106.34,106.41,106.29,106.36,22174.0,103.3413,103.4093,103.2927,103.3607,22174.0
2023-04-25 15:50:00,106.35,106.46,106.29,106.39,49668.0,103.351,103.4579,103.2927,103.3899,49668.0
2023-04-25 15:55:00,106.4,106.48,106.3,106.34,185384.0,103.3996,103.4773,103.3024,103.3413,185384.0
2023-04-26 09:30:00,105.46,105.75,105.35,105.59,45300.0,102.4861,102.7679,102.3792,102.6124,45300.0
2023-04-26 09:35:00,105.59,105.59,105.29,105.41,17877.0,102.6124,102.6124,102.3209,102.4375,17877.0
2023-04-26 09:40:00,105.39,105.43,105.21,105.3,15722.0,102.4181,102.457,102.2432,102.3306,15722.0
2023-04-26 09:45:00,105.28,105.43,105.19,105.26,11966.0,102.3112,102.457,102.2237,102.2918,11966.0
2023-04-26 09:50:00,105.22,105.44,105.22,105.38,10013.0,102.2529,102.4667,102.2529,102.4084,10013.0
2023-04-26 09:55:00,105.36,105.37,105.12,105.29,7507.0,102.3889,102.3986,102.1557,102.3209,7507.0
2023-04-26 10:00:00,105.29,105.57,105.15,105.57,20991.0,102.3209,102.593,102.1849,102.593,20991.0
2023-04-26 10:05:00,105.54,105.64,105.35,105.36,6495.0,102.5639,102.661,102.3792,102.3889,6495.0
2023-04-26 10:10:00,105.33,105.35,105.14,105.16,9578.0,102.3598,102.3792,102.1751,102.1946,9578.0
2023-04-26 10:15:00,105.11,105.2,105.07,105.11,8823.0,102.146,102.2334,102.1071,102.146,8823.0
2023-04-26 10:20:00,105.12,105.23,105.11,105.23,7292.0,102.1557,102.2626,102.146,102.2626,7292.0
2023-04-26 10:25:00,105.2,105.23,105.1,105.19,4549.0,102.2334,102.2626,102.1363,102.2237,4549.0
2023-04-26 10:30:00,105.2,105.32,105.13,105.25,7759.0,102.2334,102.3501,102.1654,102.282,7759.0
2023-04-26 10:35:00,105.29,105.44,105.25,105.28,6849.0,102.3209,102.4667,102.282,102.3112,6849.0
2023-04-26 10:40:00,105.23,105.35,105.21,105.32,9494.0,102.2626,102.3792,102.2432,102.3501,9494.0
2023-04-26 10:45:00,105.32,105.38,105.22,105.31,6931.0,102.3501,102.4084,102.2529,102.3403,6931.0
2023-04-26 10:50:00,105.29,105.33,105.14,105.14,10088.0,102.3209,102.3598,102.1751,102.1751,10088.0
2023-04-26 10:55:00,105.13,105.21,105.05,105.05,7264.0,102.1654,102.2432,102.0877,102.0877,7264.0
2023-04-26 11:00:00,105.06,105.08,104.97,105.03,8379.0,102.0974,102.1168,102.0099,102.0682,8379.0
2023-04-26 11:05:00,105.03,105.03,104.91,105.02,16510.0,102.0682,102.0682,101.9516,102.0585,16510.0
2023-04-26 11:10:00,105.02,105.14,104.96,104.99,6636.0,102.0585,102.1751,102.0002,102.0294,6636.0
2023-04-26 11:15:00,104.98,105.03,104.96,105.01,8478.0,102.0196,102.0682,102.0002,102.0488,8478.0
2023-04-26 11:20:00,105.0,105.05,104.89,105.0,13148.0,102.0391,102.0877,101.9322,102.0391,13148.0
2023-04-26 11:25:00,104.99,105.09,104.85,104.88,62418.0,102.0294,102.1265,101.8933,101.9225,62418.0
2023-04-26 11:30:00,104.95,104.97,104.87,104.95,16041.0,101.9905,102.0099,101.9127,101.9905,16041.0
2023-04-26 11:35:00,104.95,104.96,104.74,104.77,10297.0,101.9905,102.0002,101.7864,101.8156,10297.0
2023-04-26 11:40:00,104.75,104.85,104.75,104.84,6595.0,101.7961,101.8933,101.7961,101.8836,6595.0
2023-04-26 11:45:00,104.85,104.97,104.85,104.96,5875.0,101.8933,102.0099,101.8933,102.0002,5875.0
2023-04-26 11:50:00,104.97,105.0,104.91,104.94,5667.0,102.0099,102.0391,101.9516,101.9808,5667.0
2023-04-26 11:55:00,104.97,105.03,104.86,104.86,12226.0,102.0099,102.0682,101.903,101.903,12226.0
2023-04-26 12:00:00,104.86,104.95,104.86,104.92,4552.0,101.903,101.9905,101.903,101.9613,4552.0
2023-04-26 12:05:00,104.91,104.99,104.91,104.99,5810.0,101.9516,102.0294,101.9516,102.0294,5810.0
2023-04-26 12:10:00,105.0,105.09,105.0,105.05,7776.0,102.0391,102.1265,102.0391,102.0877,7776.0
2023-04-26 12:15:00,105.05,105.1,104.98,104.98,9115.0,102.0877,102.1363,102.0196,102.0196,9115.0
2023-04-26 12:20:00,104.97,104.98,104.86,104.94,8065.0,102.0099,102.0196,101.903,101.9808,8065.0
2023-04-26 12:25:00,104.91,104.94,104.84,104.86,3921.0,101.9516,101.9808,101.8836,101.903,3921.0
2023-04-26 12:30:00,104.86,104.89,104.83,104.87,2398.0,101.903,101.9322,101.8739,101.9127,2398.0
2023-04-26 12:35:00,104.86,104.96,104.81,104.93,5584.0,101.903,102.0002,101.8544,101.9711,5584.0
2023-04-26 12:40:00,104.92,104.93,104.86,104.89,8541.0,101.9613,101.9711,101.903,101.9322,8541.0
2023-04-26 12:45:00,104.9,104.94,104.87,104.87,5321.0,101.9419,101.9808,101.9127,101.9127,5321.0
2023-04-26 12:50:00,104.88,104.94,104.82,104.88,4363.0,101.9225,101.9808,101.8642,101.9225,4363.0
2023-04-26 12:55:00,104.94,105.01,104.9,104.99,5726.0,101.9808,102.0488,101.9419,102.0294,5726.0
2023-04-26 13:00:00,104.99,105.06,104.94,104.95,10240.0,102.0294,102.0974,101.9808,101.9905,10240.0
2023-04-26 13:05:00,104.9,104.94,104.88,104.9,5551.0,101.9419,101.9808,101.9225,101.9419,5551.0
2023-04-26 13:10:00,104.9,104.93,104.8,104.83,19580.0,101.9419,101.9711,101.8447,101.8739,19580.0
2023-04-26 13:15:00,104.83,104.88,104.78,104.8,3280.0,101.8739,101.9225,101.8253,101.8447,3280.0
2023-04-26 13:20:00,104.79,104.79,104.62,104.67,10761.0,101.835,101.835,101.6698,101.7184,10761.0
2023-04-26 13:25:00,104.64,104.66,104.6,104.64,2454.0,101.6892,101.7087,101.6504,101.6892,2454.0
2023-04-26 13:30:00,104.66,104.75,104.63,104.74,8299.0,101.7087,101.7961,101.6795,101.7864,8299.0
2023-04-26 13:35:00,104.73,104.74,104.65,104.65,4453.0,101.7767,101.7864,101.699,101.699,4453.0
2023-04-26 13:40:00,104.66,104.68,104.63,104.64,4335.0,101.7087,101.7281,101.6795,101.6892,4335.0
2023-04-26 13:45:00,104.62,104.65,104.46,104.46,8900.0,101.6698,101.699,101.5143,101.5143,8900.0
2023-04-26 13:50:00,104.43,104.45,104.35,104.44,5589.0,101.4852,101.5046,101.4074,101.4949,5589.0
2023-04-26 13:55:00,104.43,104.49,104.38,104.44,7415.0,101.4852,101.5435,101.4366,101.4949,7415.0
2023-04-26 14:00:00,104.43,104.44,104.31,104.39,5033.0,101.4852,101.4949,101.3685,101.4463,5033.0
2023-04-26 14:05:00,104.37,104.37,104.26,104.3,8525.0,101.4268,101.4268,101.32,101.3588,8525.0
2023-04-26 14:10:00,104.29,104.3,104.19,104.3,6455.0,101.3491,101.3588,101.2519,101.3588,6455.0
2023-04-26 14:15:00,104.3,104.35,104.23,104.35,7485.0,101.3588,101.4074,101.2908,101.4074,7485.0
2023-04-26 14:20:00,104.35,104.52,104.32,104.52,8583.0,101.4074,101.5726,101.3783,101.5726,8583.0
2023-04-26 14:25:00,104.54,104.58,104.52,104.58,4621.0,101.5921,101.6309,101.5726,101.6309,4621.0
2023-04-26 14:30:00,104.57,104.59,104.48,104.51,7262.0,101.6212,101.6406,101.5337,101.5629,7262.0
2023-04-26 14:35:00,104.47,104.47,104.35,104.38,12882.0,101.524,101.524,101.4074,101.4366,12882.0
2023-04-26 14:40:00,104.4,104.47,104.38,104.43,4971.0,101.456,101.524,101.4366,101.4852,4971.0
2023-04-26 14:45:00,104.42,104.42,104.34,104.37,10159.0,101.4754,101.4754,101.3977,101.4268,10159.0
2023-04-26 14:50:00,104.34,104.36,104.27,104.27,7412.0,101.3977,101.4171,101.3297,101.3297,7412.0
2023-04-26 14:55:00,104.28,104.38,104.23,104.38,7010.0,101.3394,101.4366,101.2908,101.4366,7010.0
2023-04-26 15:00:00,104.37,104.38,104.25,104.25,24794.0,101.4268,101.4366,101.3102,101.3102,24794.0
2023-04-26 15:05:00,104.26,104.34,104.24,104.3,12420.0,101.32,101.3977,101.3005,101.3588,12420.0
2023-04-26 15:10:00,104.28,104.36,104.26,104.27,10458.0,101.3394,101.4171,101.32,101.3297,10458.0
2023-04-26 15:15:00,104.26,104.26,104.14,104.19,10541.0,101.32,101.32,101.2033,101.2519,10541.0
2023-04-26 15:20:00,104.17,104.18,104.05,104.05,15930.0,101.2325,101.2422,101.1159,101.1159,15930.0
2023-04-26 15:25:00,104.05,104.1,104.02,104.07,12357.0,101.1159,101.1645,101.0867,101.1353,12357.0
2023-04-26 15:30:00,104.07,104.17,104.04,104.08,20467.0,101.1353,101.2325,101.1062,101.145,20467.0
2023-04-26 15:35:00,104.07,104.09,103.97,104.04,22393.0,101.1353,101.1547,101.0381,101.1062,22393.0
2023-04-26 15:40:00,104.08,104.2,104.05,104.16,34175.0,101.145,101.2616,101.1159,101.2228,34175.0
2023-04-26 15:45:00,104.17,104.34,104.12,104.32,38438.0,101.2325,101.3977,101.1839,101.3783,38438.0
2023-04-26 15:50:00,104.32,104.52,104.2,104.49,65100.0,101.3783,101.5726,101.2616,101.5435,65100.0
2023-04-26 15:55:00,104.51,104.75,104.49,104.55,185464.0,101.5629,101.7961,101.5435,101.6018,185464.0
2023-04-27 09:30:00,105.32,105.4,104.97,105.37,30214.0,102.3501,102.4278,102.0099,102.3986,30214.0
2023-04-27 09:35:00,105.34,105.41,105.1,105.12,5810.0,102.3695,102.4375,102.1363,102.1557,5810.0
2023-04-27 09:40:00,105.18,105.34,105.04,105.11,4216.0,102.214,102.3695,102.078,102.146,4216.0
2023-04-27 09:45:00,105.16,105.16,104.88,105.01,4163.0,102.1946,102.1946,101.9225,102.0488,4163.0
2023-04-27 09:50:00,104.95,105.25,104.95,105.13,11673.0,101.9905,102.282,101.9905,102.1654,11673.0
2023-04-27 09:55:00,105.16,105.24,105.06,105.11,4684.0,102.1946,102.2723,102.0974,102.146,4684.0
2023-04-27 10:00:00,105.09,105.12,104.97,105.06,17568.0,102.1265,102.1557,102.0099,102.0974,17568.0
2023-04-27 10:05:00,105.08,105.28,105.06,105.28,12265.0,102.1168,102.3112,102.0974,102.3112,12265.0
2023-04-27 10:10:00,105.27,105.5,105.25,105.42,15854.0,102.3015,102.525,102.282,102.4472,15854.0
2023-04-27 10:15:00,105.44,105.69,105.43,105.68,12742.0,102.4667,102.7096,102.457,102.6999,12742.0
2023-04-27 10:20:00,105.69,105.74,105.6,105.67,8765.0,102.7096,102.7582,102.6222,102.6902,8765.0
2023-04-27 10:25:00,105.66,105.74,105.57,105.72,8098.0,102.6805,102.7582,102.593,102.7388,8098.0
2023-04-27 10:30:00,105.68,105.8,105.6,105.69,5834.0,102.6999,102.8165,102.6222,102.7096,5834.0
2023-04-27 10:35:00,105.63,105.69,105.54,105.54,6275.0,102.6513,102.7096,102.5639,102.5639,6275.0
2023-04-27 10:40:00,105.53,105.54,105.41,105.47,7281.0,102.5541,102.5639,102.4375,102.4958,7281.0
2023-04-27 10:45:00,105.45,105.58,105.44,105.54,6008.0,102.4764,102.6027,102.4667,102.5639,6008.0
2023-04-27 10:50:00,105.54,105.59,105.48,105.57,10278.0,102.5639,102.6124,102.5055,102.593,10278.0
2023-04-27 10:55:00,105.58,105.59,105.37,105.47,6288.0,102.6027,102.6124,102.3986,102.4958,6288.0
2023-04-27 11:00:00,105.47,105.52,105.4,105.44,5518.0,102.4958,102.5444,102.4278,102.4667,5518.0
2023-04-27 11:05:00,105.47,105.49,105.34,105.37,2067.0,102.4958,102.5153,102.3695,102.3986,2067.0
2023-04-27 11:10:00,105.38,105.55,105.34,105.55,5480.0,102.4084,102.5736,102.3695,102.5736,5480.0
2023-04-27 11:15:00,105.53,105.61,105.51,105.58,6646.0,102.5541,102.6319,102.5347,102.6027,6646.0
2023-04-27 11:20:00,105.6,105.78,105.58,105.74,5677.0,102.6222,102.7971,102.6027,102.7582,5677.0
2023-04-27 11:25:00,105.78,105.98,105.77,105.96,7497.0,102.7971,102.9914,102.7874,102.972,7497.0
2023-04-27 11:30:00,105.97,106.03,105.94,105.95,15233.0,102.9817,103.04,102.9526,102.9623,15233.0
2023-04-27 11:35:00,105.97,106.12,105.97,106.03,6293.0,102.9817,103.1275,102.9817,103.04,6293.0
2023-04-27 11:40:00,106.06,106.19,106.06,106.13,3665.0,103.0692,103.1955,103.0692,103.1372,3665.0
2023-04-27 11:45:00,106.12,106.31,106.11,106.29,7075.0,103.1275,103.3121,103.1178,103.2927,7075.0
2023-04-27 11:50:00,106.32,106.4,106.32,106.38,7005.0,103.3219,103.3996,103.3219,103.3802,7005.0
2023-04-27 11:55:00,106.4,106.54,106.4,106.54,7027.0,103.3996,103.5357,103.3996,103.5357,7027.0
2023-04-27 12:00:00,106.55,106.59,106.52,106.58,10217.0,103.5454,103.5842,103.5162,103.5745,10217.0
2023-04-27 12:05:00,106.55,106.57,106.39,106.4,6606.0,103.5454,103.5648,103.3899,103.3996,6606.0
2023-04-27 12:10:00,106.4,106.42,106.29,106.35,7673.0,103.3996,103.419,103.2927,103.351,7673.0
2023-04-27 12:15:00,106.35,106.35,106.19,106.23,11514.0,103.351,103.351,103.1955,103.2344,11514.0
2023-04-27 12:20:00,106.26,106.26,106.12,106.13,6621.0,103.2636,103.2636,103.1275,103.1372,6621.0
2023-04-27 12:25:00,106.14,106.21,106.13,106.19,2770.0,103.1469,103.215,103.1372,103.1955,2770.0
2023-04-27 12:30:00,106.2,106.22,106.16,106.22,3859.0,103.2052,103.2247,103.1664,103.2247,3859.0
2023-04-27 12:35:00,106.23,106.29,106.23,106.26,2890.0,103.2344,103.2927,103.2344,103.2636,2890.0
2023-04-27 12:40:00,106.27,106.34,106.27,106.34,3173.0,103.2733,103.3413,103.2733,103.3413,3173.0
2023-04-27 12:45:00,106.34,106.39,106.29,106.39,4496.0,103.3413,103.3899,103.2927,103.3899,4496.0
2023-04-27 12:50:00,106.4,106.44,106.39,106.4,5981.0,103.3996,103.4385,103.3899,103.3996,5981.0
2023-04-27 12:55:00,106.38,106.38,106.29,106.32,3342.0,103.3802,103.3802,103.2927,103.3219,3342.0
2023-04-27 13:00:00,106.33,106.42,106.32,106.42,4600.0,103.3316,103.419,103.3219,103.419,4600.0
2023-04-27 13:05:00,106.4,106.43,106.34,106.43,2907.0,103.3996,103.4288,103.3413,103.4288,2907.0
2023-04-27 13:10:00,106.48,106.48,106.33,106.38,6123.0,103.4773,103.4773,103.3316,103.3802,6123.0
2023-04-27 13:15:00,106.37,106.42,106.36,106.39,4998.0,103.3705,103.419,103.3607,103.3899,4998.0
2023-04-27 13:20:00,106.41,106.46,106.41,106.44,3859.0,103.4093,103.4579,103.4093,103.4385,3859.0
2023-04-27 13:25:00,106.43,106.45,106.37,106.4,3610.0,103.4288,103.4482,103.3705,103.3996,3610.0
2023-04-27 13:30:00,106.41,106.5,106.41,106.47,8601.0,103.4093,103.4968,103.4093,103.4676,8601.0
2023-04-27 13:35:00,106.47,106.55,106.47,106.5,10209.0,103.4676,103.5454,103.4676,103.4968,10209.0
2023-04-27 13:40:00,106.5,106.56,106.5,106.56,5195.0,103.4968,103.5551,103.4968,103.5551,5195.0
2023-04-27 13:45:00,106.57,106.67,106.57,106.63,5657.0,103.5648,103.662,103.5648,103.6231,5657.0
2023-04-27 13:50:00,106.63,106.7,106.61,106.66,3687.0,103.6231,103.6911,103.6037,103.6523,3687.0
2023-04-27 13:55:00,106.65,106.65,106.55,106.55,7026.0,103.6426,103.6426,103.5454,103.5454,7026.0
2023-04-27 14:00:00,106.56,106.56,106.52,106.53,4874.0,103.5551,103.5551,103.5162,103.5259,4874.0
2023-04-27 14:05:00,106.52,106.58,106.52,106.54,4078.0,103.5162,103.5745,103.5162,103.5357,4078.0
2023-04-27 14:10:00,106.55,106.61,106.51,106.61,4940.0,103.5454,103.6037,103.5065,103.6037,4940.0
2023-04-27 14:15:00,106.6,106.77,106.59,106.76,6635.0,103.594,103.7592,103.5842,103.7495,6635.0
2023-04-27 14:20:00,106.77,106.77,106.61,106.63,6843.0,103.7592,103.7592,103.6037,103.6231,6843.0
2023-04-27 14:25:00,106.62,106.74,106.61,106.72,9543.0,103.6134,103.73,103.6037,103.7106,9543.0
2023-04-27 14:30:00,106.72,106.88,106.71,106.88,7614.0,103.7106,103.8661,103.7009,103.8661,7614.0
2023-04-27 14:35:00,106.88,106.97,106.87,106.97,10951.0,103.8661,103.9535,103.8564,103.9535,10951.0
2023-04-27 14:40:00,106.97,107.09,106.95,107.07,11885.0,103.9535,104.0701,103.9341,104.0507,11885.0
2023-04-27 14:45:00,107.12,107.13,107.08,107.09,5713.0,104.0993,104.109,104.0604,104.0701,5713.0
2023-04-27 14:50:00,107.1,107.16,107.07,107.09,13776.0,104.0799,104.1382,104.0507,104.0701,13776.0
2023-04-27 14:55:00,107.11,107.21,107.11,107.21,10313.0,104.0896,104.1868,104.0896,104.1868,10313.0
2023-04-27 15:00:00,107.2,107.23,107.15,107.22,8909.0,104.177,104.2062,104.1285,104.1965,8909.0
2023-04-27 15:05:00,107.21,107.22,107.15,107.19,12153.0,104.1868,104.1965,104.1285,104.1673,12153.0
2023-04-27 15:10:00,107.19,107.22,106.99,107.01,7069.0,104.1673,104.1965,103.973,103.9924,7069.0
2023-04-27 15:15:00,107.01,107.09,107.0,107.06,9751.0,103.9924,104.0701,103.9827,104.041,9751.0
2023-04-27 15:20:00,107.04,107.07,106.99,107.03,9874.0,104.0216,104.0507,103.973,104.0118,9874.0
2023-04-27 15:25:00,107.04,107.09,107.02,107.08,15852.0,104.0216,104.0701,104.0021,104.0604,15852.0
2023-04-27 15:30:00,107.07,107.21,107.03,107.21,19672.0,104.0507,104.1868,104.0118,104.1868,19672.0
2023-04-27 15:35:00,107.2,107.32,107.2,107.24,23203.0,104.177,104.2937,104.177,104.2159,23203.0
2023-04-27 15:40:00,107.23,107.29,107.22,107.26,25262.0,104.2062,104.2645,104.1965,104.2354,25262.0
2023-04-27 15:45:00,107.26,107.43,107.24,107.3,70674.0,104.2354,104.4006,104.2159,104.2742,70674.0
2023-04-27 15:50:00,107.32,107.51,107.31,107.47,103812.0,104.2937,104.4783,104.2839,104.4394,103812.0
2023-04-27 15:55:00,107.47,107.5,107.29,107.43,235059.0,104.4394,104.4686,104.2645,104.4006,235059.0
2023-04-28 09:30:00,107.3,107.8,107.19,107.72,55897.0,104.2742,104.7601,104.1673,104.6824,55897.0
2023-04-28 09:35:00,107.77,107.92,107.59,107.92,7023.0,104.731,104.8767,104.556,104.8767,7023.0
2023-04-28 09:40:00,107.93,108.17,107.93,107.98,11287.0,104.8865,105.1197,104.8865,104.9351,11287.0
2023-04-28 09:45:00,108.01,108.15,107.97,108.08,3530.0,104.9642,105.1003,104.9253,105.0322,3530.0
2023-04-28 09:50:00,107.95,108.32,107.95,108.3,52414.0,104.9059,105.2655,104.9059,105.246,52414.0
2023-04-28 09:55:00,108.32,108.37,108.21,108.26,43068.0,105.2655,105.3141,105.1586,105.2072,43068.0
2023-04-28 10:00:00,108.25,108.42,108.22,108.38,18462.0,105.1974,105.3626,105.1683,105.3238,18462.0
2023-04-28 10:05:00,108.38,108.66,108.37,108.6,19260.0,105.3238,105.5959,105.3141,105.5376,19260.0
2023-04-28 10:10:00,108.58,108.69,108.26,108.43,77019.0,105.5181,105.625,105.2072,105.3724,77019.0
2023-04-28 10:15:00,108.48,108.71,108.45,108.69,16755.0,105.421,105.6445,105.3918,105.625,16755.0
2023-04-28 10:20:00,108.74,108.79,108.48,108.65,7946.0,105.6736,105.7222,105.421,105.5862,7946.0
2023-04-28 10:25:00,108.65,108.68,108.49,108.53,11764.0,105.5862,105.6153,105.4307,105.4695,11764.0
2023-04-28 10:30:00,108.54,108.55,108.32,108.33,6656.0,105.4793,105.489,105.2655,105.2752,6656.0
2023-04-28 10:35:00,108.28,108.39,108.11,108.26,6713.0,105.2266,105.3335,105.0614,105.2072,6713.0
2023-04-28 10:40:00,108.21,108.25,108.09,108.18,7994.0,105.1586,105.1974,105.0419,105.1294,7994.0
2023-04-28 10:45:00,108.16,108.27,108.13,108.26,7446.0,105.11,105.2169,105.0808,105.2072,7446.0
2023-04-28 10:50:00,108.27,108.53,108.27,108.53,6967.0,105.2169,105.4695,105.2169,105.4695,6967.0
2023-04-28 10:55:00,108.54,108.54,108.04,108.1,9306.0,105.4793,105.4793,104.9934,105.0517,9306.0
2023-04-28 11:00:00,108.13,108.13,107.87,107.92,3676.0,105.0808,105.0808,104.8282,104.8767,3676.0
2023-04-28 11:05:00,107.96,108.2,107.93,108.2,5185.0,104.9156,105.1488,104.8865,105.1488,5185.0
2023-04-28 11:10:00,108.21,108.24,108.11,108.23,6826.0,105.1586,105.1877,105.0614,105.178,6826.0
2023-04-28 11:15:00,108.22,108.36,108.19,108.34,8923.0,105.1683,105.3043,105.1391,105.2849,8923.0
2023-04-28 11:20:00,108.3,108.3,108.24,108.25,3374.0,105.246,105.246,105.1877,105.1974,3374.0
2023-04-28 11:25:00,108.26,108.27,108.1,108.16,7682.0,105.2072,105.2169,105.0517,105.11,7682.0
2023-04-28 11:30:00,108.17,108.31,108.16,108.25,5627.0,105.1197,105.2557,105.11,105.1974,5627.0
2023-04-28 11:35:00,108.26,108.26,108.15,108.15,3809.0,105.2072,105.2072,105.1003,105.1003,3809.0
2023-04-28 11:40:00,108.14,108.23,108.08,108.14,6248.0,105.0905,105.178,105.0322,105.0905,6248.0
2023-04-28 11:45:00,108.13,108.33,108.11,108.33,15324.0,105.0808,105.2752,105.0614,105.2752,15324.0
2023-04-28 11:50:00,108.34,108.34,108.24,108.3,4536.0,105.2849,105.2849,105.1877,105.246,4536.0
2023-04-28 11:55:00,108.3,108.32,108.22,108.28,8810.0,105.246,105.2655,105.1683,105.2266,8810.0
2023-04-28 12:00:00,108.29,108.33,108.25,108.33,5981.0,105.2363,105.2752,105.1974,105.2752,5981.0
2023-04-28 12:05:00,108.33,108.43,108.33,108.37,5204.0,105.2752,105.3724,105.2752,105.3141,5204.0
2023-04-28 12:10:00,108.45,108.5,108.41,108.41,5762.0,105.3918,105.4404,105.3529,105.3529,5762.0
2023-04-28 12:15:00,108.42,108.46,108.37,108.4,5859.0,105.3626,105.4015,105.3141,105.3432,5859.0
2023-04-28 12:20:00,108.41,108.51,108.38,108.47,7330.0,105.3529,105.4501,105.3238,105.4112,7330.0
2023-04-28 12:25:00,108.46,108.53,108.42,108.52,3742.0,105.4015,105.4695,105.3626,105.4598,3742.0
2023-04-28 12:30:00,108.53,108.61,108.48,108.49,4573.0,105.4695,105.5473,105.421,105.4307,4573.0
2023-04-28 12:35:00,108.49,108.58,108.48,108.52,3201.0,105.4307,105.5181,105.421,105.4598,3201.0
2023-04-28 12:40:00,108.52,108.65,108.51,108.64,2341.0,105.4598,105.5862,105.4501,105.5764,2341.0
2023-04-28 12:45:00,108.68,108.69,108.56,108.69,8778.0,105.6153,105.625,105.4987,105.625,8778.0
2023-04-28 12:50:00,108.69,108.71,108.65,108.68,6022.0,105.625,105.6445,105.5862,105.6153,6022.0
2023-04-28 12:55:00,108.7,108.79,108.68,108.76,2966.0,105.6347,105.7222,105.6153,105.6931,2966.0
2023-04-28 13:00:00,108.76,108.76,108.62,108.69,3615.0,105.6931,105.6931,105.557,105.625,3615.0
2023-04-28 13:05:00,108.69,108.73,108.63,108.64,4590.0,105.625,105.6639,105.5667,105.5764,4590.0
2023-04-28 13:10:00,108.64,108.75,108.64,108.75,4748.0,105.5764,105.6833,105.5764,105.6833,4748.0
2023-04-28 13:15:00,108.75,108.81,108.75,108.78,8885.0,105.6833,105.7416,105.6833,105.7125,8885.0
2023-04-28 13:20:00,108.78,108.78,108.7,108.75,17556.0,105.7125,105.7125,105.6347,105.6833,17556.0
2023-04-28 13:25:00,108.77,108.82,108.76,108.81,3276.0,105.7028,105.7514,105.6931,105.7416,3276.0
2023-04-28 13:30:00,108.82,108.85,108.8,108.82,4759.0,105.7514,105.7805,105.7319,105.7514,4759.0
2023-04-28 13:35:00,108.81,108.83,108.7,108.79,7353.0,105.7416,105.7611,105.6347,105.7222,7353.0
2023-04-28 13:40:00,108.8,108.87,108.7,108.71,5457.0,105.7319,105.8,105.6347,105.6445,5457.0
2023-04-28 13:45:00,108.71,108.72,108.62,108.62,4242.0,105.6445,105.6542,105.557,105.557,4242.0
2023-04-28 13:50:00,108.63,108.63,108.53,108.58,6800.0,105.5667,105.5667,105.4695,105.5181,6800.0
2023-04-28 13:55:00,108.57,108.63,108.51,108.61,5036.0,105.5084,105.5667,105.4501,105.5473,5036.0
2023-04-28 14:00:00,108.62,108.74,108.61,108.72,7553.0,105.557,105.6736,105.5473,105.6542,7553.0
2023-04-28 14:05:00,108.73,108.78,108.72,108.76,5571.0,105.6639,105.7125,105.6542,105.6931,5571.0
2023-04-28 14:10:00,108.76,108.76,108.57,108.62,6012.0,105.6931,105.6931,105.5084,105.557,6012.0
2023-04-28 14:15:00,108.62,108.72,108.61,108.69,5336.0,105.557,105.6542,105.5473,105.625,5336.0
2023-04-28 14:20:00,108.69,108.69,108.53,108.57,4670.0,105.625,105.625,105.4695,105.5084,4670.0
2023-04-28 14:25:00,108.58,108.58,108.46,108.5,4319.0,105.5181,105.5181,105.4015,105.4404,4319.0
2023-04-28 14:30:00,108.49,108.5,108.42,108.46,8559.0,105.4307,105.4404,105.3626,105.4015,8559.0
2023-04-28 14:35:00,108.39,108.42,108.29,108.32,4114.0,105.3335,105.3626,105.2363,105.2655,4114.0
2023-04-28 14:40:00,108.33,108.39,108.27,108.32,5579.0,105.2752,105.3335,105.2169,105.2655,5579.0
2023-04-28 14:45:00,108.29,108.34,108.24,108.26,6511.0,105.2363,105.2849,105.1877,105.2072,6511.0
2023-04-28 14:50:00,108.28,108.41,108.26,108.4,8992.0,105.2266,105.3529,105.2072,105.3432,8992.0
2023-04-28 14:55:00,108.4,108.52,108.4,108.52,7159.0,105.3432,105.4598,105.3432,105.4598,7159.0
2023-04-28 15:00:00,108.53,108.57,108.48,108.5,6461.0,105.4695,105.5084,105.421,105.4404,6461.0
2023-04-28 15:05:00,108.52,108.52,108.44,108.47,5422.0,105.4598,105.4598,105.3821,105.4112,5422.0
2023-04-28 15:10:00,108.48,108.52,108.46,108.5,8528.0,105.421,105.4598,105.4015,105.4404,8528.0
2023-04-28 15:15:00,108.48,108.62,108.48,108.59,9049.0,105.421,105.557,105.421,105.5278,9049.0
2023-04-28 15:20:00,108.58,108.62,108.47,108.53,8482.0,105.5181,105.557,105.4112,105.4695,8482.0
2023-04-28 15:25:00,108.55,108.55,108.42,108.47,8941.0,105.489,105.489,105.3626,105.4112,8941.0
2023-04-28 15:30:00,108.47,108.51,108.36,108.44,14025.0,105.4112,105.4501,105.3043,105.3821,14025.0
2023-04-28 15:35:00,108.44,108.59,108.42,108.54,14418.0,105.3821,105.5278,105.3626,105.4793,14418.0
2023-04-28 15:40:00,108.54,108.69,108.53,108.69,15971.0,105.4793,105.625,105.4695,105.625,15971.0
2023-04-28 15:45:00,108.7,108.72,108.56,108.56,25366.0,105.6347,105.6542,105.4987,105.4987,25366.0
2023-04-28 15:50:00,108.48,108.7,108.48,108.69,46082.0,105.421,105.6347,105.421,105.625,46082.0
2023-04-28 15:55:00,108.7,108.95,108.66,108.93,138954.0,105.6347,105.8777,105.5959,105.8583,138954.0
2023-05-01 09:30:00,108.78,108.9,108.74,108.83,45108.0,105.7125,105.8291,105.6736,105.7611,45108.0
2023-05-01 09:35:00,108.84,109.04,108.81,108.97,10719.0,105.7708,105.9652,105.7416,105.8971,10719.0
2023-05-01 09:40:00,109.0,109.04,108.89,108.91,8547.0,105.9263,105.9652,105.8194,105.8388,8547.0
2023-05-01 09:45:00,108.95,109.19,108.95,109.06,15487.0,105.8777,106.1109,105.8777,105.9846,15487.0
2023-05-01 09:50:00,109.1,109.1,108.8,108.88,9376.0,106.0235,106.0235,105.7319,105.8097,9376.0
2023-05-01 09:55:00,108.87,108.88,108.71,108.8,9644.0,105.8,105.8097,105.6445,105.7319,9644.0
2023-05-01 10:00:00,108.77,108.77,108.49,108.59,10080.0,105.7028,105.7028,105.4307,105.5278,10080.0
2023-05-01 10:05:00,108.59,108.64,108.48,108.63,8695.0,105.5278,105.5764,105.421,105.5667,8695.0
2023-05-01 10:10:00,108.69,108.8,108.6,108.73,7407.0,105.625,105.7319,105.5376,105.6639,7407.0
2023-05-01 10:15:00,108.73,108.84,108.71,108.75,11438.0,105.6639,105.7708,105.6445,105.6833,11438.0
2023-05-01 10:20:00,108.76,108.81,108.68,108.71,5307.0,105.6931,105.7416,105.6153,105.6445,5307.0
2023-05-01 10:25:00,108.69,108.7,108.57,108.62,4046.0,105.625,105.6347,105.5084,105.557,4046.0
2023-05-01 10:30:00,108.64,108.68,108.57,108.65,6843.0,105.5764,105.6153,105.5084,105.5862,6843.0
2023-05-01 10:35:00,108.66,108.85,108.66,108.83,6685.0,105.5959,105.7805,105.5959,105.7611,6685.0
2023-05-01 10:40:00,108.85,108.87,108.77,108.84,13441.0,105.7805,105.8,105.7028,105.7708,13441.0
2023-05-01 10:45:00,108.83,108.92,108.82,108.85,10602.0,105.7611,105.8485,105.7514,105.7805,10602.0
2023-05-01 10:50:00,108.85,108.86,108.75,108.78,12958.0,105.7805,105.7902,105.6833,105.7125,12958.0
2023-05-01 10:55:00,108.78,108.84,108.73,108.78,10457.0,105.7125,105.7708,105.6639,105.7125,10457.0
2023-05-01 11:00:00,108.78,108.84,108.7,108.74,8959.0,105.7125,105.7708,105.6347,105.6736,8959.0
2023-05-01 11:05:00,108.75,108.78,108.7,108.73,10614.0,105.6833,105.7125,105.6347,105.6639,10614.0
2023-05-01 11:10:00,108.73,108.86,108.73,108.79,9958.0,105.6639,105.7902,105.6639,105.7222,9958.0
2023-05-01 11:15:00,108.8,108.92,108.75,108.9,14113.0,105.7319,105.8485,105.6833,105.8291,14113.0
2023-05-01 11:20:00,108.91,109.04,108.9,108.97,16421.0,105.8388,105.9652,105.8291,105.8971,16421.0
2023-05-01 11:25:00,108.96,108.96,108.83,108.93,13556.0,105.8874,105.8874,105.7611,105.8583,13556.0
2023-05-01 11:30:00,108.9,108.9,108.69,108.74,4801.0,105.8291,105.8291,105.625,105.6736,4801.0
2023-05-01 11:35:00,108.75,108.89,108.74,108.82,5433.0,105.6833,105.8194,105.6736,105.7514,5433.0
2023-05-01 11:40:00,108.83,108.83,108.7,108.71,8271.0,105.7611,105.7611,105.6347,105.6445,8271.0
2023-05-01 11:45:00,108.72,108.79,108.72,108.75,5397.0,105.6542,105.7222,105.6542,105.6833,5397.0
2023-05-01 11:50:00,108.75,108.85,108.73,108.84,5427.0,105.6833,105.7805,105.6639,105.7708,5427.0
2023-05-01 11:55:00,108.82,108.83,108.77,108.81,5575.0,105.7514,105.7611,105.7028,105.7416,5575.0
2023-05-01 12:00:00,108.81,108.85,108.77,108.81,17703.0,105.7416,105.7805,105.7028,105.7416,17703.0
2023-05-01 12:05:00,108.82,108.83,108.78,108.83,3400.0,105.7514,105.7611,105.7125,105.7611,3400.0
2023-05-01 12:10:00,108.84,108.89,108.78,108.79,5051.0,105.7708,105.8194,105.7125,105.7222,5051.0
2023-05-01 12:15:00,108.8,108.81,108.72,108.75,5702.0,105.7319,105.7416,105.6542,105.6833,5702.0
2023-05-01 12:20:00,108.74,108.74,108.67,108.7,3484.0,105.6736,105.6736,105.6056,105.6347,3484.0
2023-05-01 12:25:00,108.7,108.71,108.67,108.68,3957.0,105.6347,105.6445,105.6056,105.6153,3957.0
2023-05-01 12:30:00,108.68,108.84,108.67,108.81,4784.0,105.6153,105.7708,105.6056,105.7416,4784.0
2023-05-01 12:35:00,108.81,108.94,108.8,108.93,3997.0,105.7416,105.868,105.7319,105.8583,3997.0
2023-05-01 12:40:00,108.9,108.95,108.86,108.87,4125.0,105.8291,105.8777,105.7902,105.8,4125.0
2023-05-01 12:45:00,108.86,108.87,108.74,108.77,4143.0,105.7902,105.8,105.6736,105.7028,4143.0
2023-05-01 12:50:00,108.76,108.81,108.75,108.77,7914.0,105.6931,105.7416,105.6833,105.7028,7914.0
2023-05-01 12:55:00,108.8,108.81,108.71,108.73,4925.0,105.7319,105.7416,105.6445,105.6639,4925.0
2023-05-01 13:00:00,108.71,108.76,108.66,108.7,4408.0,105.6445,105.6931,105.5959,105.6347,4408.0
2023-05-01 13:05:00,108.69,108.69,108.62,108.63,3355.0,105.625,105.625,105.557,105.5667,3355.0
2023-05-01 13:10:00,108.63,108.65,108.54,108.54,6626.0,105.5667,105.5862,105.4793,105.4793,6626.0
2023-05-01 13:15:00,108.54,108.55,108.47,108.48,4648.0,105.4793,105.489,105.4112,105.421,4648.0
2023-05-01 13:20:00,108.48,108.57,108.43,108.5,9578.0,105.421,105.5084,105.3724,105.4404,9578.0
2023-05-01 13:25:00,108.5,108.53,108.45,108.47,12049.0,105.4404,105.4695,105.3918,105.4112,12049.0
2023-05-01 13:30:00,108.45,108.46,108.4,108.43,9798.0,105.3918,105.4015,105.3432,105.3724,9798.0
2023-05-01 13:35:00,108.43,108.44,108.37,108.43,6182.0,105.3724,105.3821,105.3141,105.3724,6182.0
2023-05-01 13:40:00,108.42,108.56,108.42,108.56,17173.0,105.3626,105.4987,105.3626,105.4987,17173.0
2023-05-01 13:45:00,108.55,108.65,108.54,108.59,6682.0,105.489,105.5862,105.4793,105.5278,6682.0
2023-05-01 13:50:00,108.6,108.66,108.59,108.61,5198.0,105.5376,105.5959,105.5278,105.5473,5198.0
2023-05-01 13:55:00,108.6,108.66,108.56,108.58,7630.0,105.5376,105.5959,105.4987,105.5181,7630.0
2023-05-01 14:00:00,108.59,108.59,108.53,108.54,6303.0,105.5278,105.5278,105.4695,105.4793,6303.0
2023-05-01 14:05:00,108.54,108.54,108.47,108.5,5466.0,105.4793,105.4793,105.4112,105.4404,5466.0
2023-05-01 14:10:00,108.49,108.51,108.43,108.44,5704.0,105.4307,105.4501,105.3724,105.3821,5704.0
2023-05-01 14:15:00,108.43,108.49,108.41,108.48,7513.0,105.3724,105.4307,105.3529,105.421,7513.0
2023-05-01 14:20:00,108.48,108.5,108.43,108.43,6052.0,105.421,105.4404,105.3724,105.3724,6052.0
2023-05-01 14:25:00,108.42,108.44,108.37,108.43,7729.0,105.3626,105.3821,105.3141,105.3724,7729.0
2023-05-01 14:30:00,108.43,108.43,108.24,108.26,8293.0,105.3724,105.3724,105.1877,105.2072,8293.0
2023-05-01 14:35:00,108.25,108.25,108.13,108.24,8596.0,105.1974,105.1974,105.0808,105.1877,8596.0
2023-05-01 14:40:00,108.23,108.35,108.2,108.27,13052.0,105.178,105.2946,105.1488,105.2169,13052.0
2023-05-01 14:45:00,108.28,108.29,108.18,108.22,4280.0,105.2266,105.2363,105.1294,105.1683,4280.0
2023-05-01 14:50:00,108.23,108.26,108.18,108.26,4141.0,105.178,105.2072,105.1294,105.2072,4141.0
2023-05-01 14:55:00,108.26,108.32,108.24,108.31,7707.0,105.2072,105.2655,105.1877,105.2557,7707.0
2023-05-01 15:00:00,108.34,108.37,108.25,108.28,6386.0,105.2849,105.3141,105.1974,105.2266,6386.0
2023-05-01 15:05:00,108.27,108.36,108.27,108.34,4930.0,105.2169,105.3043,105.2169,105.2849,4930.0
2023-05-01 15:10:00,108.33,108.37,108.32,108.34,7747.0,105.2752,105.3141,105.2655,105.2849,7747.0
2023-05-01 15:15:00,108.32,108.39,108.32,108.38,8680.0,105.2655,105.3335,105.2655,105.3238,8680.0
2023-05-01 15:20:00,108.39,108.47,108.39,108.43,10766.0,105.3335,105.4112,105.3335,105.3724,10766.0
2023-05-01 15:25:00,108.43,108.48,108.43,108.47,16220.0,105.3724,105.421,105.3724,105.4112,16220.0
2023-05-01 15:30:00,108.47,108.52,108.45,108.46,12236.0,105.4112,105.4598,105.3918,105.4015,12236.0
2023-05-01 15:35:00,108.45,108.48,108.39,108.43,16310.0,105.3918,105.421,105.3335,105.3724,16310.0
2023-05-01 15:40:00,108.42,108.61,108.41,108.56,25948.0,105.3626,105.5473,105.3529,105.4987,25948.0
2023-05-01 15:45:00,108.58,108.65,108.52,108.56,28118.0,105.5181,105.5862,105.4598,105.4987,28118.0
2023-05-01 15:50:00,108.57,108.63,108.46,108.54,37819.0,105.5084,105.5667,105.4015,105.4793,37819.0
2023-05-01 15:55:00,108.55,108.7,108.52,108.57,127755.0,105.489,105.6347,105.4598,105.5084,127755.0
2023-05-02 09:30:00,108.39,108.61,107.13,107.61,51089.0,105.3335,105.5473,104.109,104.5755,51089.0
2023-05-02 09:35:00,107.6,107.62,107.42,107.46,10193.0,104.5658,104.5852,104.3908,104.4297,10193.0
2023-05-02 09:40:00,107.46,107.47,107.28,107.43,5884.0,104.4297,104.4394,104.2548,104.4006,5884.0
2023-05-02 09:45:00,107.41,107.41,107.17,107.2,7556.0,104.3811,104.3811,104.1479,104.177,7556.0
2023-05-02 09:50:00,107.16,107.28,107.0,107.27,22831.0,104.1382,104.2548,103.9827,104.2451,22831.0
2023-05-02 09:55:00,107.26,107.26,107.05,107.16,32979.0,104.2354,104.2354,104.0313,104.1382,32979.0
2023-05-02 10:00:00,107.22,107.23,107.06,107.09,12115.0,104.1965,104.2062,104.041,104.0701,12115.0
2023-05-02 10:05:00,107.1,107.11,106.75,106.77,6927.0,104.0799,104.0896,103.7397,103.7592,6927.0
2023-05-02 10:10:00,106.8,106.82,106.62,106.62,8840.0,103.7883,103.8078,103.6134,103.6134,8840.0
2023-05-02 10:15:00,106.63,106.68,106.54,106.55,31013.0,103.6231,103.6717,103.5357,103.5454,31013.0
2023-05-02 10:20:00,106.53,106.54,106.2,106.3,6641.0,103.5259,103.5357,103.2052,103.3024,6641.0
2023-05-02 10:25:00,106.29,106.55,106.28,106.45,35117.0,103.2927,103.5454,103.283,103.4482,35117.0
2023-05-02 10:30:00,106.42,106.45,106.12,106.12,6593.0,103.419,103.4482,103.1275,103.1275,6593.0
2023-05-02 10:35:00,106.16,106.2,106.01,106.16,6824.0,103.1664,103.2052,103.0206,103.1664,6824.0
2023-05-02 10:40:00,106.17,106.4,106.16,106.29,7315.0,103.1761,103.3996,103.1664,103.2927,7315.0
2023-05-02 10:45:00,106.27,106.32,106.06,106.18,5493.0,103.2733,103.3219,103.0692,103.1858,5493.0
2023-05-02 10:50:00,106.18,106.26,105.98,106.13,7175.0,103.1858,103.2636,102.9914,103.1372,7175.0
2023-05-02 10:55:00,106.12,106.14,106.03,106.06,5822.0,103.1275,103.1469,103.04,103.0692,5822.0
2023-05-02 11:00:00,106.06,106.06,105.69,105.86,11482.0,103.0692,103.0692,102.7096,102.8748,11482.0
2023-05-02 11:05:00,105.85,106.07,105.83,106.03,5582.0,102.8651,103.0789,102.8457,103.04,5582.0
2023-05-02 11:10:00,106.08,106.1,105.97,106.03,5928.0,103.0886,103.1081,102.9817,103.04,5928.0
2023-05-02 11:15:00,106.02,106.07,105.88,105.9,16606.0,103.0303,103.0789,102.8943,102.9137,16606.0
2023-05-02 11:20:00,105.92,105.97,105.86,105.89,7547.0,102.9331,102.9817,102.8748,102.904,7547.0
2023-05-02 11:25:00,105.92,105.95,105.85,105.93,6691.0,102.9331,102.9623,102.8651,102.9429,6691.0
2023-05-02 11:30:00,105.94,105.97,105.77,105.85,11713.0,102.9526,102.9817,102.7874,102.8651,11713.0
2023-05-02 11:35:00,105.83,106.06,105.83,106.05,10024.0,102.8457,103.0692,102.8457,103.0595,10024.0
2023-05-02 11:40:00,106.04,106.27,106.02,106.24,3597.0,103.0498,103.2733,103.0303,103.2441,3597.0
2023-05-02 11:45:00,106.2,106.31,106.18,106.2,3676.0,103.2052,103.3121,103.1858,103.2052,3676.0
2023-05-02 11:50:00,106.23,106.23,105.93,106.11,15202.0,103.2344,103.2344,102.9429,103.1178,15202.0
2023-05-02 11:55:00,106.11,106.25,106.1,106.25,6756.0,103.1178,103.2538,103.1081,103.2538,6756.0
2023-05-02 12:00:00,106.27,106.32,106.24,106.32,5781.0,103.2733,103.3219,103.2441,103.3219,5781.0
2023-05-02 12:05:00,106.31,106.43,106.23,106.43,11498.0,103.3121,103.4288,103.2344,103.4288,11498.0
2023-05-02 12:10:00,106.43,106.46,106.34,106.46,26612.0,103.4288,103.4579,103.3413,103.4579,26612.0
2023-05-02 12:15:00,106.46,106.47,106.35,106.47,8598.0,103.4579,103.4676,103.351,103.4676,8598.0
2023-05-02 12:20:00,106.44,106.55,106.4,106.53,4991.0,103.4385,103.5454,103.3996,103.5259,4991.0
2023-05-02 12:25:00,106.52,106.59,106.47,106.56,4656.0,103.5162,103.5842,103.4676,103.5551,4656.0
2023-05-02 12:30:00,106.59,106.59,106.41,106.41,29537.0,103.5842,103.5842,103.4093,103.4093,29537.0
2023-05-02 12:35:00,106.38,106.49,106.38,106.49,5835.0,103.3802,103.4871,103.3802,103.4871,5835.0
2023-05-02 12:40:00,106.49,106.49,106.44,106.46,3870.0,103.4871,103.4871,103.4385,103.4579,3870.0
2023-05-02 12:45:00,106.46,106.57,106.46,106.51,7078.0,103.4579,103.5648,103.4579,103.5065,7078.0
2023-05-02 12:50:00,106.52,106.61,106.52,106.55,7558.0,103.5162,103.6037,103.5162,103.5454,7558.0
2023-05-02 12:55:00,106.55,106.63,106.44,106.53,6630.0,103.5454,103.6231,103.4385,103.5259,6630.0
2023-05-02 13:00:00,106.55,106.59,106.48,106.59,7652.0,103.5454,103.5842,103.4773,103.5842,7652.0
2023-05-02 13:05:00,106.6,106.66,106.58,106.64,4642.0,103.594,103.6523,103.5745,103.6328,4642.0
2023-05-02 13:10:00,106.65,106.7,106.63,106.66,4968.0,103.6426,103.6911,103.6231,103.6523,4968.0
2023-05-02 13:15:00,106.69,106.79,106.66,106.7,7814.0,103.6814,103.7786,103.6523,103.6911,7814.0
2023-05-02 13:20:00,106.75,106.75,106.65,106.67,1879.0,103.7397,103.7397,103.6426,103.662,1879.0
2023-05-02 13:25:00,106.7,106.73,106.59,106.62,45115.0,103.6911,103.7203,103.5842,103.6134,45115.0
2023-05-02 13:30:00,106.65,106.74,106.65,106.67,5479.0,103.6426,103.73,103.6426,103.662,5479.0
2023-05-02 13:35:00,106.72,106.88,106.69,106.83,59149.0,103.7106,103.8661,103.6814,103.8175,59149.0
2023-05-02 13:40:00,106.84,106.85,106.76,106.77,5101.0,103.8272,103.8369,103.7495,103.7592,5101.0
2023-05-02 13:45:00,106.79,106.89,106.78,106.89,5381.0,103.7786,103.8758,103.7689,103.8758,5381.0
2023-05-02 13:50:00,106.88,106.99,106.86,106.93,10128.0,103.8661,103.973,103.8466,103.9147,10128.0
2023-05-02 13:55:00,106.94,107.0,106.91,106.96,4612.0,103.9244,103.9827,103.8952,103.9438,4612.0
2023-05-02 14:00:00,106.97,106.98,106.75,106.83,4123.0,103.9535,103.9632,103.7397,103.8175,4123.0
2023-05-02 14:05:00,106.82,106.86,106.72,106.73,15868.0,103.8078,103.8466,103.7106,103.7203,15868.0
2023-05-02 14:10:00,106.74,106.76,106.48,106.5,12293.0,103.73,103.7495,103.4773,103.4968,12293.0
2023-05-02 14:15:00,106.52,106.56,106.5,106.54,6880.0,103.5162,103.5551,103.4968,103.5357,6880.0
2023-05-02 14:20:00,106.55,106.57,106.41,106.42,12607.0,103.5454,103.5648,103.4093,103.419,12607.0
2023-05-02 14:25:00,106.45,106.51,106.37,106.51,17664.0,103.4482,103.5065,103.3705,103.5065,17664.0
2023-05-02 14:30:00,106.52,106.65,106.52,106.65,11930.0,103.5162,103.6426,103.5162,103.6426,11930.0
2023-05-02 14:35:00,106.66,106.85,106.66,106.84,10661.0,103.6523,103.8369,103.6523,103.8272,10661.0
2023-05-02 14:40:00,106.86,106.86,106.75,106.84,17582.0,103.8466,103.8466,103.7397,103.8272,17582.0
2023-05-02 14:45:00,106.87,106.99,106.87,106.99,29828.0,103.8564,103.973,103.8564,103.973,29828.0
2023-05-02 14:50:00,106.98,107.08,106.94,106.98,11169.0,103.9632,104.0604,103.9244,103.9632,11169.0
2023-05-02 14:55:00,106.98,106.99,106.84,106.93,14038.0,103.9632,103.973,103.8272,103.9147,14038.0
2023-05-02 15:00:00,106.96,106.96,106.82,106.82,11904.0,103.9438,103.9438,103.8078,103.8078,11904.0
2023-05-02 15:05:00,106.83,106.89,106.82,106.89,8860.0,103.8175,103.8758,103.8078,103.8758,8860.0
2023-05-02 15:10:00,106.89,106.97,106.89,106.95,13978.0,103.8758,103.9535,103.8758,103.9341,13978.0
2023-05-02 15:15:00,106.96,107.0,106.84,106.94,14433.0,103.9438,103.9827,103.8272,103.9244,14433.0
2023-05-02 15:20:00,106.95,107.05,106.94,107.01,16001.0,103.9341,104.0313,103.9244,103.9924,16001.0
2023-05-02 15:25:00,107.0,107.16,107.0,107.11,12214.0,103.9827,104.1382,103.9827,104.0896,12214.0
2023-05-02 15:30:00,107.12,107.13,107.03,107.04,14908.0,104.0993,104.109,104.0118,104.0216,14908.0
2023-05-02 15:35:00,107.03,107.1,106.99,107.05,25174.0,104.0118,104.0799,103.973,104.0313,25174.0
2023-05-02 15:40:00,107.04,107.05,106.93,106.99,21388.0,104.0216,104.0313,103.9147,103.973,21388.0
2023-05-02 15:45:00,106.99,107.0,106.87,106.9,27443.0,103.973,103.9827,103.8564,103.8855,27443.0
2023-05-02 15:50:00,106.89,107.06,106.88,107.0,60961.0,103.8758,104.041,103.8661,103.9827,60961.0
2023-05-02 15:55:00,106.99,107.21,106.99,107.1,186781.0,103.973,104.1868,103.973,104.0799,186781.0
2023-05-03 09:30:00,107.27,107.35,106.78,106.78,30296.0,104.2451,104.3228,103.7689,103.7689,30296.0
2023-05-03 09:35:00,106.78,106.97,106.65,106.83,10145.0,103.7689,103.9535,103.6426,103.8175,10145.0
2023-05-03 09:40:00,106.83,106.95,106.71,106.8,10832.0,103.8175,103.9341,103.7009,103.7883,10832.0
2023-05-03 09:45:00,106.81,107.13,106.79,107.13,16796.0,103.798,104.109,103.7786,104.109,16796.0
2023-05-03 09:50:00,107.11,107.11,106.85,106.9,18062.0,104.0896,104.0896,103.8369,103.8855,18062.0
2023-05-03 09:55:00,106.87,106.97,106.69,106.75,3094.0,103.8564,103.9535,103.6814,103.7397,3094.0
2023-05-03 10:00:00,106.75,107.01,106.65,106.9,11627.0,103.7397,103.9924,103.6426,103.8855,11627.0
2023-05-03 10:05:00,106.86,106.95,106.79,106.91,9303.0,103.8466,103.9341,103.7786,103.8952,9303.0
2023-05-03 10:10:00,106.91,106.91,106.72,106.81,15403.0,103.8952,103.8952,103.7106,103.798,15403.0
2023-05-03 10:15:00,106.8,106.89,106.75,106.84,13720.0,103.7883,103.8758,103.7397,103.8272,13720.0
2023-05-03 10:20:00,106.84,106.84,106.56,106.6,10357.0,103.8272,103.8272,103.5551,103.594,10357.0
2023-05-03 10:25:00,106.58,106.6,106.45,106.48,7196.0,103.5745,103.594,103.4482,103.4773,7196.0
2023-05-03 10:30:00,106.46,106.55,106.43,106.47,9986.0,103.4579,103.5454,103.4288,103.4676,9986.0
2023-05-03 10:35:00,106.48,106.52,106.41,106.41,7535.0,103.4773,103.5162,103.4093,103.4093,7535.0
2023-05-03 10:40:00,106.4,106.42,106.24,106.25,6568.0,103.3996,103.419,103.2441,103.2538,6568.0
2023-05-03 10:45:00,106.27,106.28,106.04,106.27,47577.0,103.2733,103.283,103.0498,103.2733,47577.0
2023-05-03 10:50:00,106.28,106.35,106.2,106.2,5757.0,103.283,103.351,103.2052,103.2052,5757.0
2023-05-03 10:55:00,106.2,106.37,106.13,106.37,13513.0,103.2052,103.3705,103.1372,103.3705,13513.0
2023-05-03 11:00:00,106.42,106.42,106.24,106.3,8637.0,103.419,103.419,103.2441,103.3024,8637.0
2023-05-03 11:05:00,106.33,106.35,106.29,106.32,8992.0,103.3316,103.351,103.2927,103.3219,8992.0
2023-05-03 11:10:00,106.31,106.37,106.24,106.37,20679.0,103.3121,103.3705,103.2441,103.3705,20679.0
2023-05-03 11:15:00,106.37,106.52,106.36,106.37,12514.0,103.3705,103.5162,103.3607,103.3705,12514.0
2023-05-03 11:20:00,106.38,106.4,106.31,106.4,7562.0,103.3802,103.3996,103.3121,103.3996,7562.0
2023-05-03 11:25:00,106.39,106.45,106.35,106.36,5739.0,103.3899,103.4482,103.351,103.3607,5739.0
2023-05-03 11:30:00,106.34,106.42,106.3,106.37,6845.0,103.3413,103.419,103.3024,103.3705,6845.0
2023-05-03 11:35:00,106.38,106.41,106.34,106.39,6712.0,103.3802,103.4093,103.3413,103.3899,6712.0
2023-05-03 11:40:00,106.39,106.4,106.28,106.35,6137.0,103.3899,103.3996,103.283,103.351,6137.0
2023-05-03 11:45:00,106.37,106.5,106.36,106.44,8491.0,103.3705,103.4968,103.3607,103.4385,8491.0
2023-05-03 11:50:00,106.43,106.45,106.39,106.4,7763.0,103.4288,103.4482,103.3899,103.3996,7763.0
2023-05-03 11:55:00,106.39,106.53,106.38,106.42,14418.0,103.3899,103.5259,103.3802,103.419,14418.0
2023-05-03 12:00:00,106.41,106.5,106.39,106.46,8752.0,103.4093,103.4968,103.3899,103.4579,8752.0
2023-05-03 12:05:00,106.44,106.5,106.38,106.44,22258.0,103.4385,103.4968,103.3802,103.4385,22258.0
2023-05-03 12:10:00,106.42,106.47,106.36,106.36,5464.0,103.419,103.4676,103.3607,103.3607,5464.0
2023-05-03 12:15:00,106.35,106.37,106.25,106.26,11307.0,103.351,103.3705,103.2538,103.2636,11307.0
2023-05-03 12:20:00,106.26,106.37,106.23,106.37,16601.0,103.2636,103.3705,103.2344,103.3705,16601.0
2023-05-03 12:25:00,106.37,106.42,106.36,106.39,12920.0,103.3705,103.419,103.3607,103.3899,12920.0
2023-05-03 12:30:00,106.38,106.42,106.34,106.35,12444.0,103.3802,103.419,103.3413,103.351,12444.0
2023-05-03 12:35:00,106.34,106.37,106.33,106.34,11304.0,103.3413,103.3705,103.3316,103.3413,11304.0
2023-05-03 12:40:00,106.34,106.47,106.34,106.43,4978.0,103.3413,103.4676,103.3413,103.4288,4978.0
2023-05-03 12:45:00,106.43,106.51,106.34,106.51,13330.0,103.4288,103.5065,103.3413,103.5065,13330.0
2023-05-03 12:50:00,106.52,106.67,106.51,106.57,20679.0,103.5162,103.662,103.5065,103.5648,20679.0
2023-05-03 12:55:00,106.57,106.72,106.57,106.7,4336.0,103.5648,103.7106,103.5648,103.6911,4336.0
2023-05-03 13:00:00,106.72,106.76,106.69,106.74,14723.0,103.7106,103.7495,103.6814,103.73,14723.0
2023-05-03 13:05:00,106.73,106.73,106.65,106.68,8918.0,103.7203,103.7203,103.6426,103.6717,8918.0
2023-05-03 13:10:00,106.67,106.71,106.65,106.67,4165.0,103.662,103.7009,103.6426,103.662,4165.0
2023-05-03 13:15:00,106.68,106.73,106.65,106.73,5751.0,103.6717,103.7203,103.6426,103.7203,5751.0
2023-05-03 13:20:00,106.73,106.76,106.67,106.69,9218.0,103.7203,103.7495,103.662,103.6814,9218.0
2023-05-03 13:25:00,106.69,106.76,106.65,106.74,14720.0,103.6814,103.7495,103.6426,103.73,14720.0
2023-05-03 13:30:00,106.78,106.8,106.71,106.71,4652.0,103.7689,103.7883,103.7009,103.7009,4652.0
2023-05-03 13:35:00,106.7,106.81,106.69,106.77,10159.0,103.6911,103.798,103.6814,103.7592,10159.0
2023-05-03 13:40:00,106.78,106.81,106.67,106.68,17744.0,103.7689,103.798,103.662,103.6717,17744.0
2023-05-03 13:45:00,106.68,106.73,106.67,106.7,9060.0,103.6717,103.7203,103.662,103.6911,9060.0
2023-05-03 13:50:00,106.73,106.73,106.56,106.57,5212.0,103.7203,103.7203,103.5551,103.5648,5212.0
2023-05-03 13:55:00,106.55,106.6,106.51,106.53,4888.0,103.5454,103.594,103.5065,103.5259,4888.0
2023-05-03 14:00:00,106.51,106.84,106.22,106.41,18088.0,103.5065,103.8272,103.2247,103.4093,18088.0
2023-05-03 14:05:00,106.34,106.49,106.18,106.26,4643.0,103.3413,103.4871,103.1858,103.2636,4643.0
2023-05-03 14:10:00,106.26,106.28,106.11,106.28,6581.0,103.2636,103.283,103.1178,103.283,6581.0
2023-05-03 14:15:00,106.28,106.48,106.22,106.41,19349.0,103.283,103.4773,103.2247,103.4093,19349.0
2023-05-03 14:20:00,106.42,106.61,106.37,106.55,11317.0,103.419,103.6037,103.3705,103.5454,11317.0
2023-05-03 14:25:00,106.53,106.64,106.46,106.48,15917.0,103.5259,103.6328,103.4579,103.4773,15917.0
2023-05-03 14:30:00,106.45,106.49,106.23,106.26,13729.0,103.4482,103.4871,103.2344,103.2636,13729.0
2023-05-03 14:35:00,106.24,106.46,105.87,106.37,15804.0,103.2441,103.4579,102.8846,103.3705,15804.0
2023-05-03 14:40:00,106.33,106.74,106.15,106.29,10695.0,103.3316,103.73,103.1567,103.2927,10695.0
2023-05-03 14:45:00,106.33,106.48,106.11,106.19,11045.0,103.3316,103.4773,103.1178,103.1955,11045.0
2023-05-03 14:50:00,106.13,106.16,105.78,105.91,11259.0,103.1372,103.1664,102.7971,102.9234,11259.0
2023-05-03 14:55:00,105.89,106.15,105.77,106.1,29269.0,102.904,103.1567,102.7874,103.1081,29269.0
2023-05-03 15:00:00,106.1,106.1,105.81,106.03,20107.0,103.1081,103.1081,102.8262,103.04,20107.0
2023-05-03 15:05:00,106.01,106.37,105.89,106.01,14665.0,103.0206,103.3705,102.904,103.0206,14665.0
2023-05-03 15:10:00,105.92,105.93,105.72,105.8,12328.0,102.9331,102.9429,102.7388,102.8165,12328.0
2023-05-03 15:15:00,105.81,105.98,105.67,105.74,9098.0,102.8262,102.9914,102.6902,102.7582,9098.0
2023-05-03 15:20:00,105.72,105.72,105.29,105.51,16139.0,102.7388,102.7388,102.3209,102.5347,16139.0
2023-05-03 15:25:00,105.56,105.59,105.23,105.25,34022.0,102.5833,102.6124,102.2626,102.282,34022.0
2023-05-03 15:30:00,105.22,105.3,105.1,105.23,43039.0,102.2529,102.3306,102.1363,102.2626,43039.0
2023-05-03 15:35:00,105.24,105.34,105.19,105.22,31171.0,102.2723,102.3695,102.2237,102.2529,31171.0
2023-05-03 15:40:00,105.22,105.26,105.03,105.03,52206.0,102.2529,102.2918,102.0682,102.0682,52206.0
2023-05-03 15:45:00,105.04,105.12,104.85,104.91,89783.0,102.078,102.1557,101.8933,101.9516,89783.0
2023-05-03 15:50:00,104.92,104.97,104.84,104.96,108467.0,101.9613,102.0099,101.8836,102.0002,108467.0
2023-05-03 15:55:00,104.94,105.02,104.79,104.8,280754.0,101.9808,102.0585,101.835,101.8447,280754.0
2023-05-04 09:30:00,104.5,105.43,104.26,105.0,66311.0,101.5532,102.457,101.32,102.0391,66311.0
2023-05-04 09:35:00,104.87,106.58,104.73,106.34,37921.0,101.9127,103.5745,101.7767,103.3413,37921.0
2023-05-04 09:40:00,106.61,107.24,105.54,105.97,51701.0,103.6037,104.2159,102.5639,102.9817,51701.0
2023-05-04 09:45:00,105.97,106.06,104.74,105.38,46894.0,102.9817,103.0692,101.7864,102.4084,46894.0
2023-05-04 09:50:00,105.4,105.43,105.01,105.04,13463.0,102.4278,102.457,102.0488,102.078,13463.0
2023-05-04 09:55:00,104.92,105.41,104.71,105.4,14777.0,101.9613,102.4375,101.7573,102.4278,14777.0
2023-05-04 10:00:00,105.31,105.59,105.06,105.25,14080.0,102.3403,102.6124,102.0974,102.282,14080.0
2023-05-04 10:05:00,105.2,105.31,105.1,105.1,39995.0,102.2334,102.3403,102.1363,102.1363,39995.0
2023-05-04 10:10:00,105.17,105.46,105.1,105.36,12717.0,102.2043,102.4861,102.1363,102.3889,12717.0
2023-05-04 10:15:00,105.38,105.82,105.1,105.77,40331.0,102.4084,102.836,102.1363,102.7874,40331.0
2023-05-04 10:20:00,105.75,106.61,105.65,106.5,67432.0,102.7679,103.6037,102.6708,103.4968,67432.0
2023-05-04 10:25:00,106.54,107.23,106.4,106.79,69206.0,103.5357,104.2062,103.3996,103.7786,69206.0
2023-05-04 10:30:00,106.74,106.78,105.81,106.58,18229.0,103.73,103.7689,102.8262,103.5745,18229.0
2023-05-04 10:35:00,106.59,107.0,106.58,106.87,65847.0,103.5842,103.9827,103.5745,103.8564,65847.0
2023-05-04 10:40:00,106.89,107.24,106.65,107.19,31622.0,103.8758,104.2159,103.6426,104.1673,31622.0
2023-05-04 10:45:00,107.22,107.28,106.9,106.95,18540.0,104.1965,104.2548,103.8855,103.9341,18540.0
2023-05-04 10:50:00,106.88,107.42,106.73,107.42,13982.0,103.8661,104.3908,103.7203,104.3908,13982.0
2023-05-04 10:55:00,107.49,107.49,107.09,107.25,8649.0,104.4589,104.4589,104.0701,104.2256,8649.0
2023-05-04 11:00:00,107.22,107.26,106.87,106.95,34378.0,104.1965,104.2354,103.8564,103.9341,34378.0
2023-05-04 11:05:00,106.89,107.12,106.86,106.95,17749.0,103.8758,104.0993,103.8466,103.9341,17749.0
2023-05-04 11:10:00,106.95,106.95,106.55,106.63,14612.0,103.9341,103.9341,103.5454,103.6231,14612.0
2023-05-04 11:15:00,106.55,106.64,106.3,106.39,13704.0,103.5454,103.6328,103.3024,103.3899,13704.0
2023-05-04 11:20:00,106.43,106.43,106.2,106.21,11312.0,103.4288,103.4288,103.2052,103.215,11312.0
2023-05-04 11:25:00,106.21,106.53,106.21,106.33,20797.0,103.215,103.5259,103.215,103.3316,20797.0
2023-05-04 11:30:00,106.32,106.48,106.32,106.38,14919.0,103.3219,103.4773,103.3219,103.3802,14919.0
2023-05-04 11:35:00,106.38,106.48,106.06,106.1,14829.0,103.3802,103.4773,103.0692,103.1081,14829.0
2023-05-04 11:40:00,106.16,106.25,105.93,105.95,12858.0,103.1664,103.2538,102.9429,102.9623,12858.0
2023-05-04 11:45:00,105.95,106.16,105.95,106.11,20074.0,102.9623,103.1664,102.9623,103.1178,20074.0
2023-05-04 11:50:00,106.07,106.09,105.94,106.03,11121.0,103.0789,103.0983,102.9526,103.04,11121.0
2023-05-04 11:55:00,106.0,106.11,105.98,105.98,14068.0,103.0109,103.1178,102.9914,102.9914,14068.0
2023-05-04 12:00:00,105.98,106.08,105.96,105.97,21084.0,102.9914,103.0886,102.972,102.9817,21084.0
2023-05-04 12:05:00,105.99,106.07,105.88,106.05,53348.0,103.0012,103.0789,102.8943,103.0595,53348.0
2023-05-04 12:10:00,106.06,106.18,105.91,106.15,51849.0,103.0692,103.1858,102.9234,103.1567,51849.0
2023-05-04 12:15:00,106.11,106.32,106.06,106.09,29005.0,103.1178,103.3219,103.0692,103.0983,29005.0
2023-05-04 12:20:00,106.06,106.27,106.05,106.23,8721.0,103.0692,103.2733,103.0595,103.2344,8721.0
2023-05-04 12:25:00,106.22,106.3,106.14,106.2,12651.0,103.2247,103.3024,103.1469,103.2052,12651.0
2023-05-04 12:30:00,106.27,106.29,106.13,106.21,13583.0,103.2733,103.2927,103.1372,103.215,13583.0
2023-05-04 12:35:00,106.2,106.28,106.13,106.22,10561.0,103.2052,103.283,103.1372,103.2247,10561.0
2023-05-04 12:40:00,106.22,106.22,106.03,106.04,11218.0,103.2247,103.2247,103.04,103.0498,11218.0
2023-05-04 12:45:00,106.04,106.11,105.98,106.08,8229.0,103.0498,103.1178,102.9914,103.0886,8229.0
2023-05-04 12:50:00,106.1,106.19,106.07,106.19,13072.0,103.1081,103.1955,103.0789,103.1955,13072.0
2023-05-04 12:55:00,106.2,106.44,106.2,106.33,12824.0,103.2052,103.4385,103.2052,103.3316,12824.0
2023-05-04 13:00:00,106.33,106.33,106.12,106.17,7398.0,103.3316,103.3316,103.1275,103.1761,7398.0
2023-05-04 13:05:00,106.16,106.35,106.08,106.34,7678.0,103.1664,103.351,103.0886,103.3413,7678.0
2023-05-04 13:10:00,106.34,106.52,106.34,106.48,9085.0,103.3413,103.5162,103.3413,103.4773,9085.0
2023-05-04 13:15:00,106.42,106.54,106.41,106.49,13148.0,103.419,103.5357,103.4093,103.4871,13148.0
2023-05-04 13:20:00,106.48,106.53,106.41,106.47,13961.0,103.4773,103.5259,103.4093,103.4676,13961.0
2023-05-04 13:25:00,106.48,106.52,106.31,106.42,10328.0,103.4773,103.5162,103.3121,103.419,10328.0
2023-05-04 13:30:00,106.4,106.73,106.36,106.73,31269.0,103.3996,103.7203,103.3607,103.7203,31269.0
2023-05-04 13:35:00,106.73,106.86,106.7,106.79,16951.0,103.7203,103.8466,103.6911,103.7786,16951.0
2023-05-04 13:40:00,106.82,106.9,106.75,106.89,16528.0,103.8078,103.8855,103.7397,103.8758,16528.0
2023-05-04 13:45:00,106.91,106.94,106.77,106.78,13259.0,103.8952,103.9244,103.7592,103.7689,13259.0
2023-05-04 13:50:00,106.78,107.03,106.74,107.02,19109.0,103.7689,104.0118,103.73,104.0021,19109.0
2023-05-04 13:55:00,107.03,107.19,107.0,107.19,10929.0,104.0118,104.1673,103.9827,104.1673,10929.0
2023-05-04 14:00:00,107.17,107.19,106.91,106.95,10160.0,104.1479,104.1673,103.8952,103.9341,10160.0
2023-05-04 14:05:00,106.97,107.0,106.78,106.79,8030.0,103.9535,103.9827,103.7689,103.7786,8030.0
2023-05-04 14:10:00,106.78,106.87,106.73,106.87,9933.0,103.7689,103.8564,103.7203,103.8564,9933.0
2023-05-04 14:15:00,106.87,106.92,106.82,106.9,9847.0,103.8564,103.9049,103.8078,103.8855,9847.0
2023-05-04 14:20:00,106.9,106.95,106.74,106.79,7655.0,103.8855,103.9341,103.73,103.7786,7655.0
2023-05-04 14:25:00,106.81,106.87,106.73,106.73,10479.0,103.798,103.8564,103.7203,103.7203,10479.0
2023-05-04 14:30:00,106.72,106.75,106.59,106.71,17985.0,103.7106,103.7397,103.5842,103.7009,17985.0
2023-05-04 14:35:00,106.72,106.84,106.69,106.7,15177.0,103.7106,103.8272,103.6814,103.6911,15177.0
2023-05-04 14:40:00,106.7,106.78,106.7,106.73,6418.0,103.6911,103.7689,103.6911,103.7203,6418.0
2023-05-04 14:45:00,106.71,106.76,106.68,106.74,13967.0,103.7009,103.7495,103.6717,103.73,13967.0
2023-05-04 14:50:00,106.74,106.76,106.59,106.7,13711.0,103.73,103.7495,103.5842,103.6911,13711.0
2023-05-04 14:55:00,106.7,106.73,106.62,106.69,10867.0,103.6911,103.7203,103.6134,103.6814,10867.0
2023-05-04 15:00:00,106.69,106.73,106.63,106.68,14712.0,103.6814,103.7203,103.6231,103.6717,14712.0
2023-05-04 15:05:00,106.66,106.78,106.63,106.65,12317.0,103.6523,103.7689,103.6231,103.6426,12317.0
2023-05-04 15:10:00,106.63,106.68,106.58,106.64,26942.0,103.6231,103.6717,103.5745,103.6328,26942.0
2023-05-04 15:15:00,106.63,106.63,106.32,106.33,14533.0,103.6231,103.6231,103.3219,103.3316,14533.0
2023-05-04 15:20:00,106.36,106.51,106.33,106.47,15700.0,103.3607,103.5065,103.3316,103.4676,15700.0
2023-05-04 15:25:00,106.48,106.56,106.45,106.5,13623.0,103.4773,103.5551,103.4482,103.4968,13623.0
2023-05-04 15:30:00,106.49,106.68,106.49,106.68,20615.0,103.4871,103.6717,103.4871,103.6717,20615.0
2023-05-04 15:35:00,106.67,106.93,106.66,106.86,28979.0,103.662,103.9147,103.6523,103.8466,28979.0
2023-05-04 15:40:00,106.87,106.97,106.85,106.92,51275.0,103.8564,103.9535,103.8369,103.9049,51275.0
2023-05-04 15:45:00,106.9,107.05,106.86,107.03,59078.0,103.8855,104.0313,103.8466,104.0118,59078.0
2023-05-04 15:50:00,107.03,107.04,106.8,106.81,85966.0,104.0118,104.0216,103.7883,103.798,85966.0
2023-05-04 15:55:00,106.81,106.9,106.73,106.79,197347.0,103.798,103.8855,103.7203,103.7786,197347.0
2023-05-05 09:30:00,107.23,107.35,107.05,107.29,44125.0,104.2062,104.3228,104.0313,104.2645,44125.0
2023-05-05 09:35:00,107.1,107.27,106.72,106.79,21188.0,104.0799,104.2451,103.7106,103.7786,21188.0
2023-05-05 09:40:00,106.79,107.06,106.75,107.06,8994.0,103.7786,104.041,103.7397,104.041,8994.0
2023-05-05 09:45:00,107.0,107.15,106.8,106.95,9765.0,103.9827,104.1285,103.7883,103.9341,9765.0
2023-05-05 09:50:00,107.0,107.09,106.84,106.99,15632.0,103.9827,104.0701,103.8272,103.973,15632.0
2023-05-05 09:55:00,106.99,107.04,106.9,106.96,9276.0,103.973,104.0216,103.8855,103.9438,9276.0
2023-05-05 10:00:00,106.97,107.03,106.79,106.98,22384.0,103.9535,104.0118,103.7786,103.9632,22384.0
2023-05-05 10:05:00,106.99,107.37,106.99,107.37,13208.0,103.973,104.3423,103.973,104.3423,13208.0
2023-05-05 10:10:00,107.34,107.41,107.1,107.18,49415.0,104.3131,104.3811,104.0799,104.1576,49415.0
2023-05-05 10:15:00,107.18,107.34,107.16,107.28,4838.0,104.1576,104.3131,104.1382,104.2548,4838.0
2023-05-05 10:20:00,107.3,107.52,107.3,107.5,7104.0,104.2742,104.488,104.2742,104.4686,7104.0
2023-05-05 10:25:00,107.47,107.47,107.23,107.42,12339.0,104.4394,104.4394,104.2062,104.3908,12339.0
2023-05-05 10:30:00,107.45,107.6,107.43,107.6,7425.0,104.42,104.5658,104.4006,104.5658,7425.0
2023-05-05 10:35:00,107.63,107.77,107.59,107.77,7115.0,104.5949,104.731,104.556,104.731,7115.0
2023-05-05 10:40:00,107.78,107.82,107.66,107.76,5697.0,104.7407,104.7796,104.6241,104.7213,5697.0
2023-05-05 10:45:00,107.76,107.81,107.66,107.8,13026.0,104.7213,104.7698,104.6241,104.7601,13026.0
2023-05-05 10:50:00,107.78,107.86,107.73,107.82,17972.0,104.7407,104.8184,104.6921,104.7796,17972.0
2023-05-05 10:55:00,107.77,107.78,107.47,107.47,9366.0,104.731,104.7407,104.4394,104.4394,9366.0
2023-05-05 11:00:00,107.45,107.48,107.29,107.48,12076.0,104.42,104.4491,104.2645,104.4491,12076.0
2023-05-05 11:05:00,107.5,107.61,107.24,107.32,10223.0,104.4686,104.5755,104.2159,104.2937,10223.0
2023-05-05 11:10:00,107.28,107.5,107.23,107.47,6159.0,104.2548,104.4686,104.2062,104.4394,6159.0
2023-05-05 11:15:00,107.45,107.47,107.35,107.43,7190.0,104.42,104.4394,104.3228,104.4006,7190.0
2023-05-05 11:20:00,107.43,107.48,107.38,107.41,5719.0,104.4006,104.4491,104.352,104.3811,5719.0
2023-05-05 11:25:00,107.42,107.57,107.36,107.57,4632.0,104.3908,104.5366,104.3325,104.5366,4632.0
2023-05-05 11:30:00,107.54,107.54,107.4,107.47,4954.0,104.5075,104.5075,104.3714,104.4394,4954.0
2023-05-05 11:35:00,107.46,107.47,107.38,107.39,7993.0,104.4297,104.4394,104.352,104.3617,7993.0
2023-05-05 11:40:00,107.38,107.38,107.25,107.26,4719.0,104.352,104.352,104.2256,104.2354,4719.0
2023-05-05 11:45:00,107.25,107.41,107.25,107.35,6385.0,104.2256,104.3811,104.2256,104.3228,6385.0
2023-05-05 11:50:00,107.36,107.36,107.16,107.16,15702.0,104.3325,104.3325,104.1382,104.1382,15702.0
2023-05-05 11:55:00,107.14,107.28,107.11,107.23,13011.0,104.1187,104.2548,104.0896,104.2062,13011.0
2023-05-05 12:00:00,107.25,107.3,107.2,107.21,7039.0,104.2256,104.2742,104.177,104.1868,7039.0
2023-05-05 12:05:00,107.2,107.26,107.19,107.21,5960.0,104.177,104.2354,104.1673,104.1868,5960.0
2023-05-05 12:10:00,107.22,107.24,107.09,107.12,5961.0,104.1965,104.2159,104.0701,104.0993,5961.0
2023-05-05 12:15:00,107.09,107.17,107.07,107.07,5372.0,104.0701,104.1479,104.0507,104.0507,5372.0
2023-05-05 12:20:00,107.05,107.16,107.03,107.14,3244.0,104.0313,104.1382,104.0118,104.1187,3244.0
2023-05-05 12:25:00,107.12,107.2,107.11,107.18,7655.0,104.0993,104.177,104.0896,104.1576,7655.0
2023-05-05 12:30:00,107.19,107.29,107.19,107.24,5606.0,104.1673,104.2645,104.1673,104.2159,5606.0
2023-05-05 12:35:00,107.23,107.28,107.2,107.21,3838.0,104.2062,104.2548,104.177,104.1868,3838.0
2023-05-05 12:40:00,107.18,107.23,107.14,107.18,8282.0,104.1576,104.2062,104.1187,104.1576,8282.0
2023-05-05 12:45:00,107.18,107.22,107.08,107.2,12437.0,104.1576,104.1965,104.0604,104.177,12437.0
2023-05-05 12:50:00,107.21,107.28,107.17,107.26,14200.0,104.1868,104.2548,104.1479,104.2354,14200.0
2023-05-05 12:55:00,107.26,107.47,107.26,107.45,12588.0,104.2354,104.4394,104.2354,104.42,12588.0
2023-05-05 13:00:00,107.45,107.57,107.45,107.5,6564.0,104.42,104.5366,104.42,104.4686,6564.0
2023-05-05 13:05:00,107.51,107.51,107.39,107.48,5842.0,104.4783,104.4783,104.3617,104.4491,5842.0
2023-05-05 13:10:00,107.48,107.61,107.48,107.56,13432.0,104.4491,104.5755,104.4491,104.5269,13432.0
2023-05-05 13:15:00,107.53,107.53,107.39,107.46,6265.0,104.4977,104.4977,104.3617,104.4297,6265.0
2023-05-05 13:20:00,107.48,107.54,107.45,107.53,2903.0,104.4491,104.5075,104.42,104.4977,2903.0
2023-05-05 13:25:00,107.51,107.67,107.51,107.63,7323.0,104.4783,104.6338,104.4783,104.5949,7323.0
2023-05-05 13:30:00,107.65,107.69,107.65,107.69,2375.0,104.6144,104.6532,104.6144,104.6532,2375.0
2023-05-05 13:35:00,107.71,107.75,107.62,107.64,6482.0,104.6727,104.7115,104.5852,104.6046,6482.0
2023-05-05 13:40:00,107.66,107.7,107.62,107.67,6396.0,104.6241,104.6629,104.5852,104.6338,6396.0
2023-05-05 13:45:00,107.68,107.76,107.62,107.65,7240.0,104.6435,104.7213,104.5852,104.6144,7240.0
2023-05-05 13:50:00,107.67,107.75,107.66,107.72,13317.0,104.6338,104.7115,104.6241,104.6824,13317.0
2023-05-05 13:55:00,107.72,107.75,107.63,107.73,7470.0,104.6824,104.7115,104.5949,104.6921,7470.0
2023-05-05 14:00:00,107.72,107.77,107.68,107.76,8307.0,104.6824,104.731,104.6435,104.7213,8307.0
2023-05-05 14:05:00,107.77,107.79,107.61,107.66,6722.0,104.731,104.7504,104.5755,104.6241,6722.0
2023-05-05 14:10:00,107.65,107.7,107.63,107.68,11215.0,104.6144,104.6629,104.5949,104.6435,11215.0
2023-05-05 14:15:00,107.64,107.68,107.64,107.66,5856.0,104.6046,104.6435,104.6046,104.6241,5856.0
2023-05-05 14:20:00,107.66,107.73,107.66,107.69,7280.0,104.6241,104.6921,104.6241,104.6532,7280.0
2023-05-05 14:25:00,107.71,107.87,107.7,107.84,9179.0,104.6727,104.8282,104.6629,104.799,9179.0
2023-05-05 14:30:00,107.84,107.93,107.84,107.85,11125.0,104.799,104.8865,104.799,104.8087,11125.0
2023-05-05 14:35:00,107.9,107.91,107.87,107.88,2324.0,104.8573,104.867,104.8282,104.8379,2324.0
2023-05-05 14:40:00,107.89,107.95,107.87,107.95,4572.0,104.8476,104.9059,104.8282,104.9059,4572.0
2023-05-05 14:45:00,107.9,107.97,107.9,107.94,4028.0,104.8573,104.9253,104.8573,104.8962,4028.0
2023-05-05 14:50:00,107.96,108.08,107.96,108.07,11229.0,104.9156,105.0322,104.9156,105.0225,11229.0
2023-05-05 14:55:00,108.06,108.17,108.03,108.08,10722.0,105.0128,105.1197,104.9836,105.0322,10722.0
2023-05-05 15:00:00,108.09,108.14,108.04,108.14,7117.0,105.0419,105.0905,104.9934,105.0905,7117.0
2023-05-05 15:05:00,108.11,108.18,108.08,108.14,7224.0,105.0614,105.1294,105.0322,105.0905,7224.0
2023-05-05 15:10:00,108.13,108.14,108.08,108.1,10203.0,105.0808,105.0905,105.0322,105.0517,10203.0
2023-05-05 15:15:00,108.11,108.15,108.09,108.1,27652.0,105.0614,105.1003,105.0419,105.0517,27652.0
2023-05-05 15:20:00,108.09,108.28,108.08,108.28,28619.0,105.0419,105.2266,105.0322,105.2266,28619.0
2023-05-05 15:25:00,108.27,108.4,108.26,108.37,30611.0,105.2169,105.3432,105.2072,105.3141,30611.0
2023-05-05 15:30:00,108.37,108.39,108.29,108.35,45935.0,105.3141,105.3335,105.2363,105.2946,45935.0
2023-05-05 15:35:00,108.36,108.37,108.29,108.32,25047.0,105.3043,105.3141,105.2363,105.2655,25047.0
2023-05-05 15:40:00,108.33,108.52,108.33,108.46,34523.0,105.2752,105.4598,105.2752,105.4015,34523.0
2023-05-05 15:45:00,108.48,108.48,108.28,108.34,36003.0,105.421,105.421,105.2266,105.2849,36003.0
2023-05-05 15:50:00,108.33,108.4,108.21,108.39,54941.0,105.2752,105.3432,105.1586,105.3335,54941.0
2023-05-05 15:55:00,108.4,108.52,108.26,108.32,193140.0,105.3432,105.4598,105.2072,105.2655,193140.0
2023-05-08 09:30:00,108.4,108.4,107.92,108.17,21135.0,105.3432,105.3432,104.8767,105.1197,21135.0
2023-05-08 09:35:00,108.21,108.33,108.14,108.33,987.0,105.1586,105.2752,105.0905,105.2752,987.0
2023-05-08 09:40:00,108.33,108.33,108.17,108.22,3261.0,105.2752,105.2752,105.1197,105.1683,3261.0
2023-05-08 09:45:00,108.26,108.32,108.06,108.11,3068.0,105.2072,105.2655,105.0128,105.0614,3068.0
2023-05-08 09:50:00,108.0,108.04,107.86,107.87,3437.0,104.9545,104.9934,104.8184,104.8282,3437.0
2023-05-08 09:55:00,107.84,107.93,107.74,107.77,4925.0,104.799,104.8865,104.7018,104.731,4925.0
2023-05-08 10:00:00,107.78,107.84,107.7,107.7,9179.0,104.7407,104.799,104.6629,104.6629,9179.0
2023-05-08 10:05:00,107.69,107.69,107.49,107.49,2118.0,104.6532,104.6532,104.4589,104.4589,2118.0
2023-05-08 10:10:00,107.48,107.49,107.36,107.38,5916.0,104.4491,104.4589,104.3325,104.352,5916.0
2023-05-08 10:15:00,107.38,107.39,107.28,107.35,6332.0,104.352,104.3617,104.2548,104.3228,6332.0
2023-05-08 10:20:00,107.39,107.39,107.31,107.31,3752.0,104.3617,104.3617,104.2839,104.2839,3752.0
2023-05-08 10:25:00,107.31,107.44,107.31,107.42,5014.0,104.2839,104.4103,104.2839,104.3908,5014.0
2023-05-08 10:30:00,107.42,107.44,107.3,107.33,4897.0,104.3908,104.4103,104.2742,104.3034,4897.0
2023-05-08 10:35:00,107.31,107.37,107.25,107.34,4959.0,104.2839,104.3423,104.2256,104.3131,4959.0
2023-05-08 10:40:00,107.34,107.54,107.34,107.48,4958.0,104.3131,104.5075,104.3131,104.4491,4958.0
2023-05-08 10:45:00,107.49,107.55,107.46,107.54,10063.0,104.4589,104.5172,104.4297,104.5075,10063.0
2023-05-08 10:50:00,107.54,107.57,107.46,107.57,4512.0,104.5075,104.5366,104.4297,104.5366,4512.0
2023-05-08 10:55:00,107.57,107.65,107.54,107.6,6136.0,104.5366,104.6144,104.5075,104.5658,6136.0
2023-05-08 11:00:00,107.58,107.68,107.54,107.66,5623.0,104.5463,104.6435,104.5075,104.6241,5623.0
2023-05-08 11:05:00,107.66,107.67,107.6,107.66,5371.0,104.6241,104.6338,104.5658,104.6241,5371.0
2023-05-08 11:10:00,107.64,107.73,107.64,107.67,10378.0,104.6046,104.6921,104.6046,104.6338,10378.0
2023-05-08 11:15:00,107.67,107.68,107.62,107.65,6409.0,104.6338,104.6435,104.5852,104.6144,6409.0
2023-05-08 11:20:00,107.65,107.68,107.59,107.66,14479.0,104.6144,104.6435,104.556,104.6241,14479.0
2023-05-08 11:25:00,107.68,107.72,107.62,107.63,19829.0,104.6435,104.6824,104.5852,104.5949,19829.0
2023-05-08 11:30:00,107.61,107.64,107.43,107.5,51690.0,104.5755,104.6046,104.4006,104.4686,51690.0
2023-05-08 11:35:00,107.5,107.51,107.35,107.37,4251.0,104.4686,104.4783,104.3228,104.3423,4251.0
2023-05-08 11:40:00,107.37,107.44,107.3,107.34,3056.0,104.3423,104.4103,104.2742,104.3131,3056.0
2023-05-08 11:45:00,107.34,107.48,107.26,107.47,5774.0,104.3131,104.4491,104.2354,104.4394,5774.0
2023-05-08 11:50:00,107.48,107.56,107.47,107.5,7090.0,104.4491,104.5269,104.4394,104.4686,7090.0
2023-05-08 11:55:00,107.48,107.54,107.48,107.5,4102.0,104.4491,104.5075,104.4491,104.4686,4102.0
2023-05-08 12:00:00,107.52,107.52,107.45,107.51,7789.0,104.488,104.488,104.42,104.4783,7789.0
2023-05-08 12:05:00,107.51,107.54,107.44,107.44,2585.0,104.4783,104.5075,104.4103,104.4103,2585.0
2023-05-08 12:10:00,107.45,107.5,107.39,107.39,7206.0,104.42,104.4686,104.3617,104.3617,7206.0
2023-05-08 12:15:00,107.38,107.51,107.35,107.48,4324.0,104.352,104.4783,104.3228,104.4491,4324.0
2023-05-08 12:20:00,107.49,107.51,107.45,107.47,3121.0,104.4589,104.4783,104.42,104.4394,3121.0
2023-05-08 12:25:00,107.49,107.49,107.41,107.42,3849.0,104.4589,104.4589,104.3811,104.3908,3849.0
2023-05-08 12:30:00,107.43,107.45,107.4,107.4,4068.0,104.4006,104.42,104.3714,104.3714,4068.0
2023-05-08 12:35:00,107.4,107.4,107.32,107.38,5433.0,104.3714,104.3714,104.2937,104.352,5433.0
2023-05-08 12:40:00,107.37,107.39,107.31,107.39,6121.0,104.3423,104.3617,104.2839,104.3617,6121.0
2023-05-08 12:45:00,107.37,107.37,107.25,107.25,1929.0,104.3423,104.3423,104.2256,104.2256,1929.0
2023-05-08 12:50:00,107.26,107.35,107.25,107.32,2816.0,104.2354,104.3228,104.2256,104.2937,2816.0
2023-05-08 12:55:00,107.33,107.37,107.29,107.35,2610.0,104.3034,104.3423,104.2645,104.3228,2610.0
2023-05-08 13:00:00,107.36,107.37,107.32,107.35,4595.0,104.3325,104.3423,104.2937,104.3228,4595.0
2023-05-08 13:05:00,107.33,107.42,107.33,107.42,1774.0,104.3034,104.3908,104.3034,104.3908,1774.0
2023-05-08 13:10:00,107.4,107.43,107.38,107.4,3596.0,104.3714,104.4006,104.352,104.3714,3596.0
2023-05-08 13:15:00,107.4,107.42,107.39,107.41,1200.0,104.3714,104.3908,104.3617,104.3811,1200.0
2023-05-08 13:20:00,107.41,107.44,107.34,107.34,4086.0,104.3811,104.4103,104.3131,104.3131,4086.0
2023-05-08 13:25:00,107.32,107.33,107.28,107.28,1325.0,104.2937,104.3034,104.2548,104.2548,1325.0
2023-05-08 13:30:00,107.3,107.31,107.28,107.3,3343.0,104.2742,104.2839,104.2548,104.2742,3343.0
2023-05-08 13:35:00,107.32,107.36,107.28,107.36,5862.0,104.2937,104.3325,104.2548,104.3325,5862.0
2023-05-08 13:40:00,107.36,107.42,107.32,107.38,3243.0,104.3325,104.3908,104.2937,104.352,3243.0
2023-05-08 13:45:00,107.37,107.43,107.36,107.43,8152.0,104.3423,104.4006,104.3325,104.4006,8152.0
2023-05-08 13:50:00,107.41,107.41,107.36,107.37,1959.0,104.3811,104.3811,104.3325,104.3423,1959.0
2023-05-08 13:55:00,107.37,107.46,107.36,107.37,12731.0,104.3423,104.4297,104.3325,104.3423,12731.0
2023-05-08 14:00:00,107.37,107.48,107.37,107.44,14467.0,104.3423,104.4491,104.3423,104.4103,14467.0
2023-05-08 14:05:00,107.42,107.43,107.16,107.3,18468.0,104.3908,104.4006,104.1382,104.2742,18468.0
2023-05-08 14:10:00,107.3,107.31,107.23,107.23,3596.0,104.2742,104.2839,104.2062,104.2062,3596.0
2023-05-08 14:15:00,107.23,107.25,107.18,107.25,11254.0,104.2062,104.2256,104.1576,104.2256,11254.0
2023-05-08 14:20:00,107.24,107.39,107.24,107.39,7326.0,104.2159,104.3617,104.2159,104.3617,7326.0
2023-05-08 14:25:00,107.34,107.37,107.3,107.32,7407.0,104.3131,104.3423,104.2742,104.2937,7407.0
2023-05-08 14:30:00,107.34,107.44,107.32,107.43,6226.0,104.3131,104.4103,104.2937,104.4006,6226.0
2023-05-08 14:35:00,107.43,107.44,107.38,107.38,5075.0,104.4006,104.4103,104.352,104.352,5075.0
2023-05-08 14:40:00,107.37,107.44,107.35,107.36,5916.0,104.3423,104.4103,104.3228,104.3325,5916.0
2023-05-08 14:45:00,107.36,107.39,107.35,107.39,5476.0,104.3325,104.3617,104.3228,104.3617,5476.0
2023-05-08 14:50:00,107.4,107.4,107.33,107.34,4973.0,104.3714,104.3714,104.3034,104.3131,4973.0
2023-05-08 14:55:00,107.33,107.37,107.32,107.36,3804.0,104.3034,104.3423,104.2937,104.3325,3804.0
2023-05-08 15:00:00,107.37,107.38,107.28,107.28,4946.0,104.3423,104.352,104.2548,104.2548,4946.0
2023-05-08 15:05:00,107.28,107.29,107.21,107.22,4146.0,104.2548,104.2645,104.1868,104.1965,4146.0
2023-05-08 15:10:00,107.23,107.25,107.16,107.22,8236.0,104.2062,104.2256,104.1382,104.1965,8236.0
2023-05-08 15:15:00,107.22,107.28,107.16,107.28,11279.0,104.1965,104.2548,104.1382,104.2548,11279.0
2023-05-08 15:20:00,107.26,107.32,107.22,107.26,7229.0,104.2354,104.2937,104.1965,104.2354,7229.0
2023-05-08 15:25:00,107.25,107.31,107.23,107.31,8651.0,104.2256,104.2839,104.2062,104.2839,8651.0
2023-05-08 15:30:00,107.28,107.36,107.27,107.33,9732.0,104.2548,104.3325,104.2451,104.3034,9732.0
2023-05-08 15:35:00,107.34,107.38,107.28,107.32,21160.0,104.3131,104.352,104.2548,104.2937,21160.0
2023-05-08 15:40:00,107.34,107.46,107.33,107.38,65363.0,104.3131,104.4297,104.3034,104.352,65363.0
2023-05-08 15:45:00,107.37,107.41,107.31,107.32,22751.0,104.3423,104.3811,104.2839,104.2937,22751.0
2023-05-08 15:50:00,107.29,107.33,107.18,107.31,27709.0,104.2645,104.3034,104.1576,104.2839,27709.0
2023-05-08 15:55:00,107.3,107.33,107.2,107.22,82067.0,104.2742,104.3034,104.177,104.1965,82067.0
2023-05-09 09:30:00,106.81,106.81,106.5,106.67,22949.0,103.798,103.798,103.4968,103.662,22949.0
2023-05-09 09:35:00,106.6,106.77,106.43,106.44,3830.0,103.594,103.7592,103.4288,103.4385,3830.0
2023-05-09 09:40:00,106.5,106.72,106.39,106.62,4573.0,103.4968,103.7106,103.3899,103.6134,4573.0
2023-05-09 09:45:00,106.63,106.75,106.55,106.61,5698.0,103.6231,103.7397,103.5454,103.6037,5698.0
2023-05-09 09:50:00,106.57,106.61,106.37,106.43,6150.0,103.5648,103.6037,103.3705,103.4288,6150.0
2023-05-09 09:55:00,106.46,106.5,106.37,106.5,4138.0,103.4579,103.4968,103.3705,103.4968,4138.0
2023-05-09 10:00:00,106.57,106.64,106.4,106.46,4459.0,103.5648,103.6328,103.3996,103.4579,4459.0
2023-05-09 10:05:00,106.51,106.51,106.18,106.24,6762.0,103.5065,103.5065,103.1858,103.2441,6762.0
2023-05-09 10:10:00,106.24,106.46,106.24,106.43,12893.0,103.2441,103.4579,103.2441,103.4288,12893.0
2023-05-09 10:15:00,106.38,106.56,106.34,106.48,12615.0,103.3802,103.5551,103.3413,103.4773,12615.0
2023-05-09 10:20:00,106.47,106.58,106.47,106.51,9061.0,103.4676,103.5745,103.4676,103.5065,9061.0
2023-05-09 10:25:00,106.5,106.52,106.39,106.46,8613.0,103.4968,103.5162,103.3899,103.4579,8613.0
2023-05-09 10:30:00,106.47,106.6,106.47,106.5,6177.0,103.4676,103.594,103.4676,103.4968,6177.0
2023-05-09 10:35:00,106.51,106.54,106.38,106.54,9110.0,103.5065,103.5357,103.3802,103.5357,9110.0
2023-05-09 10:40:00,106.51,106.56,106.46,106.55,4497.0,103.5065,103.5551,103.4579,103.5454,4497.0
2023-05-09 10:45:00,106.53,106.53,106.36,106.43,5370.0,103.5259,103.5259,103.3607,103.4288,5370.0
2023-05-09 10:50:00,106.45,106.49,106.41,106.47,4594.0,103.4482,103.4871,103.4093,103.4676,4594.0
2023-05-09 10:55:00,106.52,106.54,106.47,106.51,5992.0,103.5162,103.5357,103.4676,103.5065,5992.0
2023-05-09 11:00:00,106.51,106.53,106.4,106.44,10193.0,103.5065,103.5259,103.3996,103.4385,10193.0
2023-05-09 11:05:00,106.42,106.53,106.4,106.51,5215.0,103.419,103.5259,103.3996,103.5065,5215.0
2023-05-09 11:10:00,106.5,106.5,106.38,106.45,4538.0,103.4968,103.4968,103.3802,103.4482,4538.0
2023-05-09 11:15:00,106.48,106.61,106.47,106.58,6005.0,103.4773,103.6037,103.4676,103.5745,6005.0
2023-05-09 11:20:00,106.58,106.66,106.57,106.63,6713.0,103.5745,103.6523,103.5648,103.6231,6713.0
2023-05-09 11:25:00,106.6,106.6,106.55,106.58,4987.0,103.594,103.594,103.5454,103.5745,4987.0
2023-05-09 11:30:00,106.6,106.73,106.6,106.73,8509.0,103.594,103.7203,103.594,103.7203,8509.0
2023-05-09 11:35:00,106.77,106.79,106.72,106.74,3500.0,103.7592,103.7786,103.7106,103.73,3500.0
2023-05-09 11:40:00,106.72,106.74,106.67,106.74,6883.0,103.7106,103.73,103.662,103.73,6883.0
2023-05-09 11:45:00,106.75,106.82,106.74,106.78,3462.0,103.7397,103.8078,103.73,103.7689,3462.0
2023-05-09 11:50:00,106.79,106.79,106.69,106.73,7063.0,103.7786,103.7786,103.6814,103.7203,7063.0
2023-05-09 11:55:00,106.73,106.75,106.7,106.73,7879.0,103.7203,103.7397,103.6911,103.7203,7879.0
2023-05-09 12:00:00,106.73,106.8,106.73,106.76,5726.0,103.7203,103.7883,103.7203,103.7495,5726.0
2023-05-09 12:05:00,106.76,106.78,106.69,106.69,4938.0,103.7495,103.7689,103.6814,103.6814,4938.0
2023-05-09 12:10:00,106.69,106.71,106.6,106.61,2716.0,103.6814,103.7009,103.594,103.6037,2716.0
2023-05-09 12:15:00,106.58,106.63,106.58,106.6,3855.0,103.5745,103.6231,103.5745,103.594,3855.0
2023-05-09 12:20:00,106.6,106.66,106.57,106.62,4127.0,103.594,103.6523,103.5648,103.6134,4127.0
2023-05-09 12:25:00,106.61,106.64,106.53,106.54,3596.0,103.6037,103.6328,103.5259,103.5357,3596.0
2023-05-09 12:30:00,106.56,106.59,106.52,106.58,3589.0,103.5551,103.5842,103.5162,103.5745,3589.0
2023-05-09 12:35:00,106.56,106.57,106.47,106.47,2336.0,103.5551,103.5648,103.4676,103.4676,2336.0
2023-05-09 12:40:00,106.47,106.48,106.44,106.45,3686.0,103.4676,103.4773,103.4385,103.4482,3686.0
2023-05-09 12:45:00,106.45,106.46,106.41,106.43,3432.0,103.4482,103.4579,103.4093,103.4288,3432.0
2023-05-09 12:50:00,106.44,106.46,106.41,106.45,3470.0,103.4385,103.4579,103.4093,103.4482,3470.0
2023-05-09 12:55:00,106.45,106.55,106.44,106.52,3600.0,103.4482,103.5454,103.4385,103.5162,3600.0
2023-05-09 13:00:00,106.51,106.76,106.49,106.69,52693.0,103.5065,103.7495,103.4871,103.6814,52693.0
2023-05-09 13:05:00,106.71,106.88,106.66,106.8,14238.0,103.7009,103.8661,103.6523,103.7883,14238.0
2023-05-09 13:10:00,106.77,106.79,106.7,106.76,12439.0,103.7592,103.7786,103.6911,103.7495,12439.0
2023-05-09 13:15:00,106.75,106.75,106.68,106.74,6450.0,103.7397,103.7397,103.6717,103.73,6450.0
2023-05-09 13:20:00,106.73,106.76,106.66,106.76,13260.0,103.7203,103.7495,103.6523,103.7495,13260.0
2023-05-09 13:25:00,106.76,106.83,106.72,106.81,5844.0,103.7495,103.8175,103.7106,103.798,5844.0
2023-05-09 13:30:00,106.81,106.82,106.77,106.79,9743.0,103.798,103.8078,103.7592,103.7786,9743.0
2023-05-09 13:35:00,106.79,106.89,106.78,106.8,4364.0,103.7786,103.8758,103.7689,103.7883,4364.0
2023-05-09 13:40:00,106.81,106.91,106.79,106.8,10601.0,103.798,103.8952,103.7786,103.7883,10601.0
2023-05-09 13:45:00,106.8,106.9,106.8,106.84,3808.0,103.7883,103.8855,103.7883,103.8272,3808.0
2023-05-09 13:50:00,106.84,106.92,106.83,106.92,7713.0,103.8272,103.9049,103.8175,103.9049,7713.0
2023-05-09 13:55:00,106.92,107.0,106.91,106.94,6913.0,103.9049,103.9827,103.8952,103.9244,6913.0
2023-05-09 14:00:00,106.94,106.97,106.87,106.89,11989.0,103.9244,103.9535,103.8564,103.8758,11989.0
2023-05-09 14:05:00,106.87,106.88,106.82,106.84,7013.0,103.8564,103.8661,103.8078,103.8272,7013.0
2023-05-09 14:10:00,106.84,106.85,106.79,106.82,6756.0,103.8272,103.8369,103.7786,103.8078,6756.0
2023-05-09 14:15:00,106.83,106.93,106.83,106.86,10519.0,103.8175,103.9147,103.8175,103.8466,10519.0
2023-05-09 14:20:00,106.86,106.95,106.85,106.95,12122.0,103.8466,103.9341,103.8369,103.9341,12122.0
2023-05-09 14:25:00,106.95,107.0,106.93,107.0,16212.0,103.9341,103.9827,103.9147,103.9827,16212.0
2023-05-09 14:30:00,107.0,107.01,106.82,106.83,15770.0,103.9827,103.9924,103.8078,103.8175,15770.0
2023-05-09 14:35:00,106.84,106.88,106.72,106.72,12816.0,103.8272,103.8661,103.7106,103.7106,12816.0
2023-05-09 14:40:00,106.72,106.75,106.68,106.7,8405.0,103.7106,103.7397,103.6717,103.6911,8405.0
2023-05-09 14:45:00,106.69,106.7,106.6,106.62,4050.0,103.6814,103.6911,103.594,103.6134,4050.0
2023-05-09 14:50:00,106.63,106.66,106.46,106.46,5020.0,103.6231,103.6523,103.4579,103.4579,5020.0
2023-05-09 14:55:00,106.47,106.53,106.47,106.48,6081.0,103.4676,103.5259,103.4676,103.4773,6081.0
2023-05-09 15:00:00,106.48,106.5,106.44,106.46,6193.0,103.4773,103.4968,103.4385,103.4579,6193.0
2023-05-09 15:05:00,106.47,106.56,106.45,106.48,10185.0,103.4676,103.5551,103.4482,103.4773,10185.0
2023-05-09 15:10:00,106.47,106.47,106.31,106.31,11482.0,103.4676,103.4676,103.3121,103.3121,11482.0
2023-05-09 15:15:00,106.31,106.35,106.28,106.33,8727.0,103.3121,103.351,103.283,103.3316,8727.0
2023-05-09 15:20:00,106.32,106.35,106.29,106.33,7329.0,103.3219,103.351,103.2927,103.3316,7329.0
2023-05-09 15:25:00,106.35,106.42,106.33,106.41,6564.0,103.351,103.419,103.3316,103.4093,6564.0
2023-05-09 15:30:00,106.4,106.46,106.36,106.43,9224.0,103.3996,103.4579,103.3607,103.4288,9224.0
2023-05-09 15:35:00,106.44,106.45,106.31,106.32,9987.0,103.4385,103.4482,103.3121,103.3219,9987.0
2023-05-09 15:40:00,106.31,106.33,106.25,106.29,15233.0,103.3121,103.3316,103.2538,103.2927,15233.0
2023-05-09 15:45:00,106.3,106.3,106.19,106.25,21432.0,103.3024,103.3024,103.1955,103.2538,21432.0
2023-05-09 15:50:00,106.24,106.36,106.19,106.34,35035.0,103.2441,103.3607,103.1955,103.3413,35035.0
2023-05-09 15:55:00,106.34,106.48,106.06,106.21,240735.0,103.3413,103.4773,103.0692,103.215,240735.0
2023-05-10 09:30:00,106.79,106.94,106.55,106.92,24276.0,103.7786,103.9244,103.5454,103.9049,24276.0
2023-05-10 09:35:00,106.95,106.97,106.76,106.88,6884.0,103.9341,103.9535,103.7495,103.8661,6884.0
2023-05-10 09:40:00,106.88,107.12,106.73,106.83,5542.0,103.8661,104.0993,103.7203,103.8175,5542.0
2023-05-10 09:45:00,106.84,106.9,106.56,106.56,4044.0,103.8272,103.8855,103.5551,103.5551,4044.0
2023-05-10 09:50:00,106.68,106.87,106.68,106.87,3555.0,103.6717,103.8564,103.6717,103.8564,3555.0
2023-05-10 09:55:00,106.87,107.18,106.87,107.16,5580.0,103.8564,104.1576,103.8564,104.1382,5580.0
2023-05-10 10:00:00,107.13,107.23,107.04,107.22,7203.0,104.109,104.2062,104.0216,104.1965,7203.0
2023-05-10 10:05:00,107.26,107.34,107.16,107.25,7027.0,104.2354,104.3131,104.1382,104.2256,7027.0
2023-05-10 10:10:00,107.3,107.3,107.15,107.25,9733.0,104.2742,104.2742,104.1285,104.2256,9733.0
2023-05-10 10:15:00,107.23,107.34,107.0,107.03,15077.0,104.2062,104.3131,103.9827,104.0118,15077.0
2023-05-10 10:20:00,107.05,107.18,107.05,107.14,5328.0,104.0313,104.1576,104.0313,104.1187,5328.0
2023-05-10 10:25:00,107.17,107.29,107.16,107.2,9273.0,104.1479,104.2645,104.1382,104.177,9273.0
2023-05-10 10:30:00,107.18,107.33,107.16,107.25,12333.0,104.1576,104.3034,104.1382,104.2256,12333.0
2023-05-10 10:35:00,107.22,107.25,107.07,107.12,10118.0,104.1965,104.2256,104.0507,104.0993,10118.0
2023-05-10 10:40:00,107.12,107.18,106.82,106.82,9867.0,104.0993,104.1576,103.8078,103.8078,9867.0
2023-05-10 10:45:00,106.8,106.99,106.7,106.94,5498.0,103.7883,103.973,103.6911,103.9244,5498.0
2023-05-10 10:50:00,106.9,107.02,106.83,107.01,6887.0,103.8855,104.0021,103.8175,103.9924,6887.0
2023-05-10 10:55:00,106.96,107.02,106.88,106.98,5416.0,103.9438,104.0021,103.8661,103.9632,5416.0
2023-05-10 11:00:00,106.98,107.12,106.95,107.12,6988.0,103.9632,104.0993,103.9341,104.0993,6988.0
2023-05-10 11:05:00,107.11,107.22,107.1,107.22,7458.0,104.0896,104.1965,104.0799,104.1965,7458.0
2023-05-10 11:10:00,107.21,107.29,107.18,107.2,4252.0,104.1868,104.2645,104.1576,104.177,4252.0
2023-05-10 11:15:00,107.2,107.31,107.19,107.3,5734.0,104.177,104.2839,104.1673,104.2742,5734.0
2023-05-10 11:20:00,107.33,107.41,107.32,107.41,2613.0,104.3034,104.3811,104.2937,104.3811,2613.0
2023-05-10 11:25:00,107.4,107.51,107.39,107.51,3678.0,104.3714,104.4783,104.3617,104.4783,3678.0
2023-05-10 11:30:00,107.5,107.59,107.45,107.57,5739.0,104.4686,104.556,104.42,104.5366,5739.0
2023-05-10 11:35:00,107.59,107.61,107.52,107.59,3489.0,104.556,104.5755,104.488,104.556,3489.0
2023-05-10 11:40:00,107.57,107.66,107.56,107.6,3326.0,104.5366,104.6241,104.5269,104.5658,3326.0
2023-05-10 11:45:00,107.61,107.65,107.59,107.63,4160.0,104.5755,104.6144,104.556,104.5949,4160.0
2023-05-10 11:50:00,107.64,107.72,107.62,107.64,3483.0,104.6046,104.6824,104.5852,104.6046,3483.0
2023-05-10 11:55:00,107.64,107.72,107.6,107.7,9231.0,104.6046,104.6824,104.5658,104.6629,9231.0
2023-05-10 12:00:00,107.72,107.76,107.64,107.64,8236.0,104.6824,104.7213,104.6046,104.6046,8236.0
2023-05-10 12:05:00,107.72,107.76,107.68,107.74,6223.0,104.6824,104.7213,104.6435,104.7018,6223.0
2023-05-10 12:10:00,107.72,107.83,107.67,107.75,5777.0,104.6824,104.7893,104.6338,104.7115,5777.0
2023-05-10 12:15:00,107.72,107.78,107.7,107.75,3668.0,104.6824,104.7407,104.6629,104.7115,3668.0
2023-05-10 12:20:00,107.76,107.78,107.72,107.73,5591.0,104.7213,104.7407,104.6824,104.6921,5591.0
2023-05-10 12:25:00,107.77,107.79,107.72,107.73,3859.0,104.731,104.7504,104.6824,104.6921,3859.0
2023-05-10 12:30:00,107.72,107.77,107.68,107.77,4298.0,104.6824,104.731,104.6435,104.731,4298.0
2023-05-10 12:35:00,107.77,107.83,107.72,107.8,5390.0,104.731,104.7893,104.6824,104.7601,5390.0
2023-05-10 12:40:00,107.84,107.87,107.76,107.78,6024.0,104.799,104.8282,104.7213,104.7407,6024.0
2023-05-10 12:45:00,107.73,107.85,107.73,107.8,10470.0,104.6921,104.8087,104.6921,104.7601,10470.0
2023-05-10 12:50:00,107.79,107.8,107.69,107.79,11781.0,104.7504,104.7601,104.6532,104.7504,11781.0
2023-05-10 12:55:00,107.79,107.83,107.64,107.73,14663.0,104.7504,104.7893,104.6046,104.6921,14663.0
2023-05-10 13:00:00,107.72,107.81,107.66,107.75,13038.0,104.6824,104.7698,104.6241,104.7115,13038.0
2023-05-10 13:05:00,107.75,107.85,107.75,107.8,9694.0,104.7115,104.8087,104.7115,104.7601,9694.0
2023-05-10 13:10:00,107.8,107.85,107.72,107.84,12903.0,104.7601,104.8087,104.6824,104.799,12903.0
2023-05-10 13:15:00,107.84,107.94,107.79,107.88,46781.0,104.799,104.8962,104.7504,104.8379,46781.0
2023-05-10 13:20:00,107.88,107.88,107.75,107.75,6140.0,104.8379,104.8379,104.7115,104.7115,6140.0
2023-05-10 13:25:00,107.73,107.73,107.62,107.69,10437.0,104.6921,104.6921,104.5852,104.6532,10437.0
2023-05-10 13:30:00,107.69,107.78,107.65,107.76,11107.0,104.6532,104.7407,104.6144,104.7213,11107.0
2023-05-10 13:35:00,107.76,107.77,107.67,107.68,16247.0,104.7213,104.731,104.6338,104.6435,16247.0
2023-05-10 13:40:00,107.7,107.77,107.61,107.64,20145.0,104.6629,104.731,104.5755,104.6046,20145.0
2023-05-10 13:45:00,107.61,107.73,107.6,107.72,3792.0,104.5755,104.6921,104.5658,104.6824,3792.0
2023-05-10 13:50:00,107.72,107.89,107.7,107.86,4741.0,104.6824,104.8476,104.6629,104.8184,4741.0
2023-05-10 13:55:00,107.86,107.91,107.86,107.87,3944.0,104.8184,104.867,104.8184,104.8282,3944.0
2023-05-10 14:00:00,107.87,107.9,107.84,107.88,5474.0,104.8282,104.8573,104.799,104.8379,5474.0
2023-05-10 14:05:00,107.9,107.99,107.9,107.94,3961.0,104.8573,104.9448,104.8573,104.8962,3961.0
2023-05-10 14:10:00,107.95,108.03,107.95,107.99,5983.0,104.9059,104.9836,104.9059,104.9448,5983.0
2023-05-10 14:15:00,108.0,108.04,107.97,108.03,4537.0,104.9545,104.9934,104.9253,104.9836,4537.0
2023-05-10 14:20:00,108.03,108.03,107.9,107.93,8207.0,104.9836,104.9836,104.8573,104.8865,8207.0
2023-05-10 14:25:00,107.94,108.07,107.92,108.0,9460.0,104.8962,105.0225,104.8767,104.9545,9460.0
2023-05-10 14:30:00,108.03,108.15,108.03,108.15,4818.0,104.9836,105.1003,104.9836,105.1003,4818.0
2023-05-10 14:35:00,108.15,108.17,108.12,108.17,3111.0,105.1003,105.1197,105.0711,105.1197,3111.0
2023-05-10 14:40:00,108.18,108.3,108.18,108.28,6687.0,105.1294,105.246,105.1294,105.2266,6687.0
2023-05-10 14:45:00,108.29,108.3,108.13,108.15,13225.0,105.2363,105.246,105.0808,105.1003,13225.0
2023-05-10 14:50:00,108.15,108.19,108.1,108.11,8741.0,105.1003,105.1391,105.0517,105.0614,8741.0
2023-05-10 14:55:00,108.09,108.19,108.05,108.14,7171.0,105.0419,105.1391,105.0031,105.0905,7171.0
2023-05-10 15:00:00,108.15,108.25,108.12,108.24,7272.0,105.1003,105.1974,105.0711,105.1877,7272.0
2023-05-10 15:05:00,108.25,108.35,108.24,108.32,15767.0,105.1974,105.2946,105.1877,105.2655,15767.0
2023-05-10 15:10:00,108.33,108.38,108.27,108.29,14830.0,105.2752,105.3238,105.2169,105.2363,14830.0
2023-05-10 15:15:00,108.25,108.43,108.22,108.42,10794.0,105.1974,105.3724,105.1683,105.3626,10794.0
2023-05-10 15:20:00,108.44,108.74,108.44,108.72,13321.0,105.3821,105.6736,105.3821,105.6542,13321.0
2023-05-10 15:25:00,108.75,108.83,108.73,108.73,21416.0,105.6833,105.7611,105.6639,105.6639,21416.0
2023-05-10 15:30:00,108.73,108.88,108.67,108.8,19841.0,105.6639,105.8097,105.6056,105.7319,19841.0
2023-05-10 15:35:00,108.79,108.81,108.72,108.75,18475.0,105.7222,105.7416,105.6542,105.6833,18475.0
2023-05-10 15:40:00,108.74,108.78,108.67,108.68,23905.0,105.6736,105.7125,105.6056,105.6153,23905.0
2023-05-10 15:45:00,108.68,108.8,108.65,108.73,23748.0,105.6153,105.7319,105.5862,105.6639,23748.0
2023-05-10 15:50:00,108.71,108.75,108.57,108.65,39717.0,105.6445,105.6833,105.5084,105.5862,39717.0
2023-05-10 15:55:00,108.68,108.7,108.47,108.48,92689.0,105.6153,105.6347,105.4112,105.421,92689.0
2023-05-11 09:30:00,108.38,108.38,107.94,108.33,35743.0,105.3238,105.3238,104.8962,105.2752,35743.0
2023-05-11 09:35:00,108.23,108.48,108.23,108.45,4538.0,105.178,105.421,105.178,105.3918,4538.0
2023-05-11 09:40:00,108.36,108.44,108.26,108.44,5540.0,105.3043,105.3821,105.2072,105.3821,5540.0
2023-05-11 09:45:00,108.36,108.44,107.92,108.02,6895.0,105.3043,105.3821,104.8767,104.9739,6895.0
2023-05-11 09:50:00,107.86,107.99,107.63,107.73,7785.0,104.8184,104.9448,104.5949,104.6921,7785.0
2023-05-11 09:55:00,107.74,107.84,107.61,107.69,10355.0,104.7018,104.799,104.5755,104.6532,10355.0
2023-05-11 10:00:00,107.65,107.67,107.49,107.62,13443.0,104.6144,104.6338,104.4589,104.5852,13443.0
2023-05-11 10:05:00,107.64,107.69,107.52,107.6,6666.0,104.6046,104.6532,104.488,104.5658,6666.0
2023-05-11 10:10:00,107.65,107.67,107.43,107.61,6735.0,104.6144,104.6338,104.4006,104.5755,6735.0
2023-05-11 10:15:00,107.6,107.77,107.56,107.64,11930.0,104.5658,104.731,104.5269,104.6046,11930.0
2023-05-11 10:20:00,107.63,107.63,107.49,107.51,5564.0,104.5949,104.5949,104.4589,104.4783,5564.0
2023-05-11 10:25:00,107.56,107.75,107.53,107.58,3889.0,104.5269,104.7115,104.4977,104.5463,3889.0
2023-05-11 10:30:00,107.58,107.68,107.55,107.64,11181.0,104.5463,104.6435,104.5172,104.6046,11181.0
2023-05-11 10:35:00,107.64,107.7,107.57,107.61,3795.0,104.6046,104.6629,104.5366,104.5755,3795.0
2023-05-11 10:40:00,107.57,107.59,107.46,107.56,12014.0,104.5366,104.556,104.4297,104.5269,12014.0
2023-05-11 10:45:00,107.54,107.71,107.53,107.62,7101.0,104.5075,104.6727,104.4977,104.5852,7101.0
2023-05-11 10:50:00,107.67,107.77,107.6,107.77,5089.0,104.6338,104.731,104.5658,104.731,5089.0
2023-05-11 10:55:00,107.74,107.88,107.72,107.86,7802.0,104.7018,104.8379,104.6824,104.8184,7802.0
2023-05-11 11:00:00,107.91,108.01,107.91,107.97,6422.0,104.867,104.9642,104.867,104.9253,6422.0
2023-05-11 11:05:00,108.0,108.05,107.92,108.02,15760.0,104.9545,105.0031,104.8767,104.9739,15760.0
2023-05-11 11:10:00,107.95,107.99,107.61,107.61,8088.0,104.9059,104.9448,104.5755,104.5755,8088.0
2023-05-11 11:15:00,107.65,107.73,107.52,107.54,5096.0,104.6144,104.6921,104.488,104.5075,5096.0
2023-05-11 11:20:00,107.52,107.55,107.41,107.53,13174.0,104.488,104.5172,104.3811,104.4977,13174.0
2023-05-11 11:25:00,107.53,107.66,107.53,107.65,8382.0,104.4977,104.6241,104.4977,104.6144,8382.0
2023-05-11 11:30:00,107.6,107.63,107.52,107.55,4249.0,104.5658,104.5949,104.488,104.5172,4249.0
2023-05-11 11:35:00,107.57,107.69,107.54,107.56,8142.0,104.5366,104.6532,104.5075,104.5269,8142.0
2023-05-11 11:40:00,107.58,107.81,107.58,107.77,4171.0,104.5463,104.7698,104.5463,104.731,4171.0
2023-05-11 11:45:00,107.73,107.83,107.7,107.7,2726.0,104.6921,104.7893,104.6629,104.6629,2726.0
2023-05-11 11:50:00,107.67,107.73,107.65,107.72,3679.0,104.6338,104.6921,104.6144,104.6824,3679.0
2023-05-11 11:55:00,107.72,107.8,107.66,107.8,8222.0,104.6824,104.7601,104.6241,104.7601,8222.0
2023-05-11 12:00:00,107.82,107.88,107.66,107.78,2834.0,104.7796,104.8379,104.6241,104.7407,2834.0
2023-05-11 12:05:00,107.75,107.85,107.75,107.79,4234.0,104.7115,104.8087,104.7115,104.7504,4234.0
2023-05-11 12:10:00,107.81,107.9,107.77,107.9,6770.0,104.7698,104.8573,104.731,104.8573,6770.0
2023-05-11 12:15:00,107.92,107.98,107.84,107.93,6081.0,104.8767,104.9351,104.799,104.8865,6081.0
2023-05-11 12:20:00,107.89,108.03,107.85,107.98,6611.0,104.8476,104.9836,104.8087,104.9351,6611.0
2023-05-11 12:25:00,107.99,107.99,107.78,107.86,12494.0,104.9448,104.9448,104.7407,104.8184,12494.0
2023-05-11 12:30:00,107.87,107.9,107.8,107.83,2875.0,104.8282,104.8573,104.7601,104.7893,2875.0
2023-05-11 12:35:00,107.81,107.95,107.81,107.92,3261.0,104.7698,104.9059,104.7698,104.8767,3261.0
2023-05-11 12:40:00,107.9,108.03,107.89,108.03,1882.0,104.8573,104.9836,104.8476,104.9836,1882.0
2023-05-11 12:45:00,108.0,108.0,107.9,107.96,3345.0,104.9545,104.9545,104.8573,104.9156,3345.0
2023-05-11 12:50:00,107.94,107.95,107.9,107.94,6462.0,104.8962,104.9059,104.8573,104.8962,6462.0
2023-05-11 12:55:00,107.94,107.98,107.92,107.95,6778.0,104.8962,104.9351,104.8767,104.9059,6778.0
2023-05-11 13:00:00,107.95,107.98,107.9,107.97,3136.0,104.9059,104.9351,104.8573,104.9253,3136.0
2023-05-11 13:05:00,107.97,107.97,107.89,107.92,3878.0,104.9253,104.9253,104.8476,104.8767,3878.0
2023-05-11 13:10:00,107.92,107.96,107.9,107.91,7727.0,104.8767,104.9156,104.8573,104.867,7727.0
2023-05-11 13:15:00,107.91,107.98,107.87,107.87,4502.0,104.867,104.9351,104.8282,104.8282,4502.0
2023-05-11 13:20:00,107.9,107.93,107.71,107.72,4895.0,104.8573,104.8865,104.6727,104.6824,4895.0
2023-05-11 13:25:00,107.69,107.79,107.69,107.69,3470.0,104.6532,104.7504,104.6532,104.6532,3470.0
2023-05-11 13:30:00,107.67,107.75,107.64,107.75,4326.0,104.6338,104.7115,104.6046,104.7115,4326.0
2023-05-11 13:35:00,107.71,107.78,107.64,107.77,4503.0,104.6727,104.7407,104.6046,104.731,4503.0
2023-05-11 13:40:00,107.78,107.78,107.57,107.62,4590.0,104.7407,104.7407,104.5366,104.5852,4590.0
2023-05-11 13:45:00,107.6,107.7,107.46,107.46,19019.0,104.5658,104.6629,104.4297,104.4297,19019.0
2023-05-11 13:50:00,107.47,107.62,107.47,107.62,2532.0,104.4394,104.5852,104.4394,104.5852,2532.0
2023-05-11 13:55:00,107.61,107.66,107.55,107.66,4164.0,104.5755,104.6241,104.5172,104.6241,4164.0
2023-05-11 14:00:00,107.68,107.68,107.64,107.67,2882.0,104.6435,104.6435,104.6046,104.6338,2882.0
2023-05-11 14:05:00,107.66,107.66,107.59,107.59,4726.0,104.6241,104.6241,104.556,104.556,4726.0
2023-05-11 14:10:00,107.62,107.66,107.59,107.66,3079.0,104.5852,104.6241,104.556,104.6241,3079.0
2023-05-11 14:15:00,107.65,107.68,107.64,107.65,7279.0,104.6144,104.6435,104.6046,104.6144,7279.0
2023-05-11 14:20:00,107.65,107.71,107.65,107.7,5240.0,104.6144,104.6727,104.6144,104.6629,5240.0
2023-05-11 14:25:00,107.72,107.8,107.72,107.77,1752.0,104.6824,104.7601,104.6824,104.731,1752.0
2023-05-11 14:30:00,107.79,107.82,107.76,107.81,6457.0,104.7504,104.7796,104.7213,104.7698,6457.0
2023-05-11 14:35:00,107.82,107.84,107.77,107.84,3516.0,104.7796,104.799,104.731,104.799,3516.0
2023-05-11 14:40:00,107.85,107.97,107.83,107.9,6226.0,104.8087,104.9253,104.7893,104.8573,6226.0
2023-05-11 14:45:00,107.93,108.01,107.86,108.01,2279.0,104.8865,104.9642,104.8184,104.9642,2279.0
2023-05-11 14:50:00,107.96,107.99,107.89,107.93,7662.0,104.9156,104.9448,104.8476,104.8865,7662.0
2023-05-11 14:55:00,107.9,108.0,107.86,107.97,16768.0,104.8573,104.9545,104.8184,104.9253,16768.0
2023-05-11 15:00:00,107.99,108.03,107.93,107.99,25449.0,104.9448,104.9836,104.8865,104.9448,25449.0
2023-05-11 15:05:00,107.99,108.04,107.94,108.01,8919.0,104.9448,104.9934,104.8962,104.9642,8919.0
2023-05-11 15:10:00,108.02,108.02,107.92,107.93,5001.0,104.9739,104.9739,104.8767,104.8865,5001.0
2023-05-11 15:15:00,107.94,108.01,107.89,107.91,13563.0,104.8962,104.9642,104.8476,104.867,13563.0
2023-05-11 15:20:00,107.89,107.96,107.86,107.94,4901.0,104.8476,104.9156,104.8184,104.8962,4901.0
2023-05-11 15:25:00,107.91,107.98,107.9,107.97,7963.0,104.867,104.9351,104.8573,104.9253,7963.0
2023-05-11 15:30:00,107.97,108.0,107.92,107.98,15096.0,104.9253,104.9545,104.8767,104.9351,15096.0
2023-05-11 15:35:00,107.95,107.98,107.91,107.95,11997.0,104.9059,104.9351,104.867,104.9059,11997.0
2023-05-11 15:40:00,107.93,108.05,107.92,108.01,11461.0,104.8865,105.0031,104.8767,104.9642,11461.0
2023-05-11 15:45:00,108.02,108.06,108.0,108.01,7052.0,104.9739,105.0128,104.9545,104.9642,7052.0
2023-05-11 15:50:00,107.98,108.09,107.95,108.09,22360.0,104.9351,105.0419,104.9059,105.0419,22360.0
2023-05-11 15:55:00,108.08,108.23,108.08,108.2,98173.0,105.0322,105.178,105.0322,105.1488,98173.0
2023-05-12 09:30:00,108.38,108.5,108.1,108.38,33699.0,105.3238,105.4404,105.0517,105.3238,33699.0
2023-05-12 09:35:00,108.38,108.71,108.36,108.7,16340.0,105.3238,105.6445,105.3043,105.6347,16340.0
2023-05-12 09:40:00,108.76,108.88,108.7,108.88,7126.0,105.6931,105.8097,105.6347,105.8097,7126.0
2023-05-12 09:45:00,108.79,108.89,108.6,108.86,14737.0,105.7222,105.8194,105.5376,105.7902,14737.0
2023-05-12 09:50:00,108.8,108.93,108.77,108.89,10633.0,105.7319,105.8583,105.7028,105.8194,10633.0
2023-05-12 09:55:00,108.86,108.98,108.74,108.8,9908.0,105.7902,105.9069,105.6736,105.7319,9908.0
2023-05-12 10:00:00,108.66,108.78,108.38,108.43,14866.0,105.5959,105.7125,105.3238,105.3724,14866.0
2023-05-12 10:05:00,108.34,108.57,108.34,108.43,5518.0,105.2849,105.5084,105.2849,105.3724,5518.0
2023-05-12 10:10:00,108.45,108.58,108.39,108.41,5933.0,105.3918,105.5181,105.3335,105.3529,5933.0
2023-05-12 10:15:00,108.41,108.44,108.32,108.42,3901.0,105.3529,105.3821,105.2655,105.3626,3901.0
2023-05-12 10:20:00,108.37,108.45,108.26,108.43,2675.0,105.3141,105.3918,105.2072,105.3724,2675.0
2023-05-12 10:25:00,108.38,108.41,108.16,108.16,5910.0,105.3238,105.3529,105.11,105.11,5910.0
2023-05-12 10:30:00,108.16,108.16,108.08,108.13,3486.0,105.11,105.11,105.0322,105.0808,3486.0
2023-05-12 10:35:00,108.13,108.13,108.0,108.06,10709.0,105.0808,105.0808,104.9545,105.0128,10709.0
2023-05-12 10:40:00,108.12,108.16,108.03,108.16,5384.0,105.0711,105.11,104.9836,105.11,5384.0
2023-05-12 10:45:00,108.16,108.19,108.04,108.13,10108.0,105.11,105.1391,104.9934,105.0808,10108.0
2023-05-12 10:50:00,108.13,108.27,108.12,108.23,16423.0,105.0808,105.2169,105.0711,105.178,16423.0
2023-05-12 10:55:00,108.18,108.29,108.16,108.22,7994.0,105.1294,105.2363,105.11,105.1683,7994.0
2023-05-12 11:00:00,108.21,108.44,108.21,108.34,4824.0,105.1586,105.3821,105.1586,105.2849,4824.0
2023-05-12 11:05:00,108.38,108.46,108.31,108.34,6635.0,105.3238,105.4015,105.2557,105.2849,6635.0
2023-05-12 11:10:00,108.33,108.4,108.28,108.32,5213.0,105.2752,105.3432,105.2266,105.2655,5213.0
2023-05-12 11:15:00,108.3,108.3,108.18,108.21,8314.0,105.246,105.246,105.1294,105.1586,8314.0
2023-05-12 11:20:00,108.2,108.26,108.2,108.24,6039.0,105.1488,105.2072,105.1488,105.1877,6039.0
2023-05-12 11:25:00,108.23,108.34,108.23,108.34,9998.0,105.178,105.2849,105.178,105.2849,9998.0
2023-05-12 11:30:00,108.3,108.43,108.25,108.34,7218.0,105.246,105.3724,105.1974,105.2849,7218.0
2023-05-12 11:35:00,108.37,108.42,108.3,108.37,9714.0,105.3141,105.3626,105.246,105.3141,9714.0
2023-05-12 11:40:00,108.35,108.53,108.35,108.5,5730.0,105.2946,105.4695,105.2946,105.4404,5730.0
2023-05-12 11:45:00,108.45,108.54,108.41,108.45,16942.0,105.3918,105.4793,105.3529,105.3918,16942.0
2023-05-12 11:50:00,108.48,108.6,108.44,108.5,4488.0,105.421,105.5376,105.3821,105.4404,4488.0
2023-05-12 11:55:00,108.52,108.62,108.51,108.59,8052.0,105.4598,105.557,105.4501,105.5278,8052.0
2023-05-12 12:00:00,108.57,108.62,108.4,108.43,13510.0,105.5084,105.557,105.3432,105.3724,13510.0
2023-05-12 12:05:00,108.4,108.45,108.33,108.37,3474.0,105.3432,105.3918,105.2752,105.3141,3474.0
2023-05-12 12:10:00,108.32,108.32,108.22,108.29,7380.0,105.2655,105.2655,105.1683,105.2363,7380.0
2023-05-12 12:15:00,108.29,108.4,108.28,108.4,5940.0,105.2363,105.3432,105.2266,105.3432,5940.0
2023-05-12 12:20:00,108.36,108.36,108.26,108.29,9268.0,105.3043,105.3043,105.2072,105.2363,9268.0
2023-05-12 12:25:00,108.27,108.32,108.22,108.25,20500.0,105.2169,105.2655,105.1683,105.1974,20500.0
2023-05-12 12:30:00,108.23,108.31,108.22,108.25,6514.0,105.178,105.2557,105.1683,105.1974,6514.0
2023-05-12 12:35:00,108.29,108.3,108.18,108.23,13055.0,105.2363,105.246,105.1294,105.178,13055.0
2023-05-12 12:40:00,108.27,108.28,108.21,108.25,5450.0,105.2169,105.2266,105.1586,105.1974,5450.0
2023-05-12 12:45:00,108.24,108.26,108.15,108.22,10386.0,105.1877,105.2072,105.1003,105.1683,10386.0
2023-05-12 12:50:00,108.24,108.31,108.22,108.28,5873.0,105.1877,105.2557,105.1683,105.2266,5873.0
2023-05-12 12:55:00,108.27,108.28,108.21,108.27,4665.0,105.2169,105.2266,105.1586,105.2169,4665.0
2023-05-12 13:00:00,108.23,108.29,108.2,108.28,8836.0,105.178,105.2363,105.1488,105.2266,8836.0
2023-05-12 13:05:00,108.25,108.29,108.23,108.28,4461.0,105.1974,105.2363,105.178,105.2266,4461.0
2023-05-12 13:10:00,108.29,108.4,108.28,108.33,11186.0,105.2363,105.3432,105.2266,105.2752,11186.0
2023-05-12 13:15:00,108.32,108.38,108.28,108.28,6064.0,105.2655,105.3238,105.2266,105.2266,6064.0
2023-05-12 13:20:00,108.31,108.49,108.31,108.46,2988.0,105.2557,105.4307,105.2557,105.4015,2988.0
2023-05-12 13:25:00,108.5,108.53,108.35,108.38,5387.0,105.4404,105.4695,105.2946,105.3238,5387.0
2023-05-12 13:30:00,108.36,108.4,108.29,108.3,4275.0,105.3043,105.3432,105.2363,105.246,4275.0
2023-05-12 13:35:00,108.29,108.33,108.18,108.26,6780.0,105.2363,105.2752,105.1294,105.2072,6780.0
2023-05-12 13:40:00,108.28,108.4,108.25,108.33,3734.0,105.2266,105.3432,105.1974,105.2752,3734.0
2023-05-12 13:45:00,108.3,108.34,108.24,108.31,7782.0,105.246,105.2849,105.1877,105.2557,7782.0
2023-05-12 13:50:00,108.33,108.35,108.21,108.25,6844.0,105.2752,105.2946,105.1586,105.1974,6844.0
2023-05-12 13:55:00,108.27,108.33,108.2,108.24,4924.0,105.2169,105.2752,105.1488,105.1877,4924.0
2023-05-12 14:00:00,108.2,108.31,108.12,108.3,9793.0,105.1488,105.2557,105.0711,105.246,9793.0
2023-05-12 14:05:00,108.32,108.33,108.25,108.31,3860.0,105.2655,105.2752,105.1974,105.2557,3860.0
2023-05-12 14:10:00,108.3,108.37,108.21,108.25,5154.0,105.246,105.3141,105.1586,105.1974,5154.0
2023-05-12 14:15:00,108.29,108.29,108.17,108.18,4584.0,105.2363,105.2363,105.1197,105.1294,4584.0
2023-05-12 14:20:00,108.2,108.26,108.1,108.25,8366.0,105.1488,105.2072,105.0517,105.1974,8366.0
2023-05-12 14:25:00,108.26,108.36,108.23,108.29,4912.0,105.2072,105.3043,105.178,105.2363,4912.0
2023-05-12 14:30:00,108.3,108.31,108.23,108.3,3904.0,105.246,105.2557,105.178,105.246,3904.0
2023-05-12 14:35:00,108.28,108.3,108.18,108.25,12789.0,105.2266,105.246,105.1294,105.1974,12789.0
2023-05-12 14:40:00,108.25,108.35,108.23,108.25,7127.0,105.1974,105.2946,105.178,105.1974,7127.0
2023-05-12 14:45:00,108.29,108.33,108.28,108.3,3666.0,105.2363,105.2752,105.2266,105.246,3666.0
2023-05-12 14:50:00,108.3,108.36,108.27,108.36,4255.0,105.246,105.3043,105.2169,105.3043,4255.0
2023-05-12 14:55:00,108.36,108.36,108.3,108.33,7665.0,105.3043,105.3043,105.246,105.2752,7665.0
2023-05-12 15:00:00,108.35,108.4,108.26,108.36,4877.0,105.2946,105.3432,105.2072,105.3043,4877.0
2023-05-12 15:05:00,108.38,108.44,108.36,108.39,3847.0,105.3238,105.3821,105.3043,105.3335,3847.0
2023-05-12 15:10:00,108.41,108.43,108.32,108.32,7445.0,105.3529,105.3724,105.2655,105.2655,7445.0
2023-05-12 15:15:00,108.35,108.37,108.3,108.36,6281.0,105.2946,105.3141,105.246,105.3043,6281.0
2023-05-12 15:20:00,108.37,108.42,108.36,108.42,5988.0,105.3141,105.3626,105.3043,105.3626,5988.0
2023-05-12 15:25:00,108.44,108.45,108.36,108.37,9331.0,105.3821,105.3918,105.3043,105.3141,9331.0
2023-05-12 15:30:00,108.38,108.53,108.38,108.53,18878.0,105.3238,105.4695,105.3238,105.4695,18878.0
2023-05-12 15:35:00,108.54,108.56,108.48,108.5,9949.0,105.4793,105.4987,105.421,105.4404,9949.0
2023-05-12 15:40:00,108.51,108.58,108.5,108.55,8453.0,105.4501,105.5181,105.4404,105.489,8453.0
2023-05-12 15:45:00,108.55,108.66,108.53,108.65,15114.0,105.489,105.5959,105.4695,105.5862,15114.0
2023-05-12 15:50:00,108.66,108.68,108.47,108.56,31292.0,105.5959,105.6153,105.4112,105.4987,31292.0
2023-05-12 15:55:00,108.56,108.62,108.5,108.62,69353.0,105.4987,105.557,105.4404,105.557,69353.0
2023-05-15 09:30:00,109.03,109.3,108.89,109.08,29981.0,105.9554,106.2178,105.8194,106.004,29981.0
2023-05-15 09:35:00,109.19,109.42,108.95,109.2,11609.0,106.1109,106.3344,105.8777,106.1206,11609.0
2023-05-15 09:40:00,109.25,109.39,109.16,109.38,9751.0,106.1692,106.3053,106.0818,106.2956,9751.0
2023-05-15 09:45:00,109.34,109.46,109.26,109.45,14846.0,106.2567,106.3733,106.179,106.3636,14846.0
2023-05-15 09:50:00,109.44,109.44,109.23,109.29,16121.0,106.3539,106.3539,106.1498,106.2081,16121.0
2023-05-15 09:55:00,109.33,109.36,109.16,109.33,11153.0,106.247,106.2761,106.0818,106.247,11153.0
2023-05-15 10:00:00,109.33,109.38,109.25,109.26,15595.0,106.247,106.2956,106.1692,106.179,15595.0
2023-05-15 10:05:00,109.31,109.37,109.08,109.08,10566.0,106.2275,106.2859,106.004,106.004,10566.0
2023-05-15 10:10:00,109.11,109.13,109.0,109.09,10736.0,106.0332,106.0526,105.9263,106.0137,10736.0
2023-05-15 10:15:00,109.08,109.22,109.08,109.18,4375.0,106.004,106.1401,106.004,106.1012,4375.0
2023-05-15 10:20:00,109.18,109.41,109.15,109.41,6389.0,106.1012,106.3247,106.0721,106.3247,6389.0
2023-05-15 10:25:00,109.41,109.54,109.4,109.51,8808.0,106.3247,106.4511,106.315,106.4219,8808.0
2023-05-15 10:30:00,109.53,109.62,109.43,109.47,4296.0,106.4413,106.5288,106.3442,106.383,4296.0
2023-05-15 10:35:00,109.45,109.61,109.45,109.5,3475.0,106.3636,106.5191,106.3636,106.4122,3475.0
2023-05-15 10:40:00,109.53,109.56,109.39,109.53,3522.0,106.4413,106.4705,106.3053,106.4413,3522.0
2023-05-15 10:45:00,109.58,109.71,109.55,109.58,5389.0,106.4899,106.6163,106.4608,106.4899,5389.0
2023-05-15 10:50:00,109.57,109.72,109.56,109.58,4150.0,106.4802,106.626,106.4705,106.4899,4150.0
2023-05-15 10:55:00,109.56,109.62,109.48,109.56,6484.0,106.4705,106.5288,106.3928,106.4705,6484.0
2023-05-15 11:00:00,109.55,109.63,109.52,109.62,7541.0,106.4608,106.5385,106.4316,106.5288,7541.0
2023-05-15 11:05:00,109.58,109.62,109.47,109.48,3988.0,106.4899,106.5288,106.383,106.3928,3988.0
2023-05-15 11:10:00,109.46,109.58,109.46,109.57,6255.0,106.3733,106.4899,106.3733,106.4802,6255.0
2023-05-15 11:15:00,109.6,109.68,109.58,109.64,6622.0,106.5094,106.5871,106.4899,106.5482,6622.0
2023-05-15 11:20:00,109.64,109.67,109.59,109.59,2255.0,106.5482,106.5774,106.4996,106.4996,2255.0
2023-05-15 11:25:00,109.6,109.62,109.5,109.54,9880.0,106.5094,106.5288,106.4122,106.4511,9880.0
2023-05-15 11:30:00,109.56,109.58,109.49,109.51,5043.0,106.4705,106.4899,106.4025,106.4219,5043.0
2023-05-15 11:35:00,109.53,109.72,109.52,109.71,25943.0,106.4413,106.626,106.4316,106.6163,25943.0
2023-05-15 11:40:00,109.72,109.73,109.61,109.64,13723.0,106.626,106.6357,106.5191,106.5482,13723.0
2023-05-15 11:45:00,109.63,109.7,109.6,109.69,5724.0,106.5385,106.6065,106.5094,106.5968,5724.0
2023-05-15 11:50:00,109.68,109.68,109.53,109.54,6761.0,106.5871,106.5871,106.4413,106.4511,6761.0
2023-05-15 11:55:00,109.51,109.54,109.49,109.5,2142.0,106.4219,106.4511,106.4025,106.4122,2142.0
2023-05-15 12:00:00,109.49,109.51,109.37,109.38,4419.0,106.4025,106.4219,106.2859,106.2956,4419.0
2023-05-15 12:05:00,109.37,109.42,109.33,109.36,3913.0,106.2859,106.3344,106.247,106.2761,3913.0
2023-05-15 12:10:00,109.32,109.32,109.26,109.3,3768.0,106.2373,106.2373,106.179,106.2178,3768.0
2023-05-15 12:15:00,109.32,109.39,109.24,109.38,4529.0,106.2373,106.3053,106.1595,106.2956,4529.0
2023-05-15 12:20:00,109.38,109.38,109.28,109.32,5071.0,106.2956,106.2956,106.1984,106.2373,5071.0
2023-05-15 12:25:00,109.32,109.5,109.3,109.49,14103.0,106.2373,106.4122,106.2178,106.4025,14103.0
2023-05-15 12:30:00,109.51,109.54,109.45,109.52,6011.0,106.4219,106.4511,106.3636,106.4316,6011.0
2023-05-15 12:35:00,109.52,109.57,109.48,109.53,6134.0,106.4316,106.4802,106.3928,106.4413,6134.0
2023-05-15 12:40:00,109.55,109.61,109.52,109.6,4361.0,106.4608,106.5191,106.4316,106.5094,4361.0
2023-05-15 12:45:00,109.6,109.66,109.58,109.6,4032.0,106.5094,106.5677,106.4899,106.5094,4032.0
2023-05-15 12:50:00,109.61,109.68,109.44,109.44,25982.0,106.5191,106.5871,106.3539,106.3539,25982.0
2023-05-15 12:55:00,109.47,109.7,109.41,109.69,7304.0,106.383,106.6065,106.3247,106.5968,7304.0
2023-05-15 13:00:00,109.66,109.73,109.66,109.69,1923.0,106.5677,106.6357,106.5677,106.5968,1923.0
2023-05-15 13:05:00,109.72,109.8,109.72,109.79,2529.0,106.626,106.7037,106.626,106.694,2529.0
2023-05-15 13:10:00,109.85,109.91,109.83,109.91,1800.0,106.7523,106.8106,106.7329,106.8106,1800.0
2023-05-15 13:15:00,109.89,109.93,109.82,109.83,2233.0,106.7912,106.8301,106.7232,106.7329,2233.0
2023-05-15 13:20:00,109.83,109.84,109.76,109.77,2545.0,106.7329,106.7426,106.6649,106.6746,2545.0
2023-05-15 13:25:00,109.77,109.82,109.6,109.64,6388.0,106.6746,106.7232,106.5094,106.5482,6388.0
2023-05-15 13:30:00,109.6,109.71,109.59,109.71,2274.0,106.5094,106.6163,106.4996,106.6163,2274.0
2023-05-15 13:35:00,109.69,109.71,109.57,109.58,4524.0,106.5968,106.6163,106.4802,106.4899,4524.0
2023-05-15 13:40:00,109.59,109.6,109.46,109.57,9095.0,106.4996,106.5094,106.3733,106.4802,9095.0
2023-05-15 13:45:00,109.53,109.58,109.5,109.54,5066.0,106.4413,106.4899,106.4122,106.4511,5066.0
2023-05-15 13:50:00,109.56,109.59,109.52,109.59,3813.0,106.4705,106.4996,106.4316,106.4996,3813.0
2023-05-15 13:55:00,109.6,109.69,109.6,109.69,4650.0,106.5094,106.5968,106.5094,106.5968,4650.0
2023-05-15 14:00:00,109.69,109.74,109.69,109.69,2251.0,106.5968,106.6454,106.5968,106.5968,2251.0
2023-05-15 14:05:00,109.7,109.71,109.65,109.7,4940.0,106.6065,106.6163,106.558,106.6065,4940.0
2023-05-15 14:10:00,109.69,109.77,109.64,109.77,10872.0,106.5968,106.6746,106.5482,106.6746,10872.0
2023-05-15 14:15:00,109.77,109.77,109.67,109.76,25478.0,106.6746,106.6746,106.5774,106.6649,25478.0
2023-05-15 14:20:00,109.76,109.78,109.73,109.75,4235.0,106.6649,106.6843,106.6357,106.6551,4235.0
2023-05-15 14:25:00,109.73,109.73,109.59,109.63,5920.0,106.6357,106.6357,106.4996,106.5385,5920.0
2023-05-15 14:30:00,109.63,109.67,109.61,109.63,6114.0,106.5385,106.5774,106.5191,106.5385,6114.0
2023-05-15 14:35:00,109.62,109.66,109.56,109.64,4729.0,106.5288,106.5677,106.4705,106.5482,4729.0
2023-05-15 14:40:00,109.66,109.76,109.63,109.76,7460.0,106.5677,106.6649,106.5385,106.6649,7460.0
2023-05-15 14:45:00,109.78,109.83,109.75,109.8,4986.0,106.6843,106.7329,106.6551,106.7037,4986.0
2023-05-15 14:50:00,109.81,109.81,109.68,109.68,5464.0,106.7134,106.7134,106.5871,106.5871,5464.0
2023-05-15 14:55:00,109.7,109.7,109.65,109.67,6350.0,106.6065,106.6065,106.558,106.5774,6350.0
2023-05-15 15:00:00,109.66,109.7,109.62,109.65,6497.0,106.5677,106.6065,106.5288,106.558,6497.0
2023-05-15 15:05:00,109.67,109.74,109.67,109.73,4583.0,106.5774,106.6454,106.5774,106.6357,4583.0
2023-05-15 15:10:00,109.73,109.79,109.73,109.76,6452.0,106.6357,106.694,106.6357,106.6649,6452.0
2023-05-15 15:15:00,109.78,109.79,109.71,109.77,7626.0,106.6843,106.694,106.6163,106.6746,7626.0
2023-05-15 15:20:00,109.77,109.86,109.77,109.81,9821.0,106.6746,106.762,106.6746,106.7134,9821.0
2023-05-15 15:25:00,109.81,109.84,109.74,109.78,6513.0,106.7134,106.7426,106.6454,106.6843,6513.0
2023-05-15 15:30:00,109.77,109.79,109.7,109.7,11627.0,106.6746,106.694,106.6065,106.6065,11627.0
2023-05-15 15:35:00,109.69,109.74,109.68,109.72,11744.0,106.5968,106.6454,106.5871,106.626,11744.0
2023-05-15 15:40:00,109.71,109.72,109.63,109.65,13427.0,106.6163,106.626,106.5385,106.558,13427.0
2023-05-15 15:45:00,109.64,109.69,109.61,109.66,17377.0,106.5482,106.5968,106.5191,106.5677,17377.0
2023-05-15 15:50:00,109.64,109.67,109.59,109.67,32843.0,106.5482,106.5774,106.4996,106.5774,32843.0
2023-05-15 15:55:00,109.67,109.87,109.67,109.87,129810.0,106.5774,106.7718,106.5774,106.7718,129810.0
2023-05-16 09:30:00,109.82,109.85,109.46,109.78,47080.0,106.7232,106.7523,106.3733,106.6843,47080.0
2023-05-16 09:35:00,109.74,109.86,109.63,109.73,48723.0,106.6454,106.762,106.5385,106.6357,48723.0
2023-05-16 09:40:00,109.72,109.96,109.66,109.92,15152.0,106.626,106.8592,106.5677,106.8203,15152.0
2023-05-16 09:45:00,109.92,110.16,109.69,109.8,126810.0,106.8203,107.0536,106.5968,106.7037,126810.0
2023-05-16 09:50:00,109.78,109.78,109.48,109.68,63258.0,106.6843,106.6843,106.3928,106.5871,63258.0
2023-05-16 09:55:00,109.61,109.63,109.34,109.37,18338.0,106.5191,106.5385,106.2567,106.2859,18338.0
2023-05-16 10:00:00,109.36,109.36,109.21,109.26,9931.0,106.2761,106.2761,106.1304,106.179,9931.0
2023-05-16 10:05:00,109.29,109.44,109.17,109.26,13139.0,106.2081,106.3539,106.0915,106.179,13139.0
2023-05-16 10:10:00,109.27,109.27,109.05,109.15,8769.0,106.1887,106.1887,105.9749,106.0721,8769.0
2023-05-16 10:15:00,109.15,109.27,109.1,109.24,11661.0,106.0721,106.1887,106.0235,106.1595,11661.0
2023-05-16 10:20:00,109.24,109.27,109.05,109.17,10573.0,106.1595,106.1887,105.9749,106.0915,10573.0
2023-05-16 10:25:00,109.16,109.34,109.16,109.34,6209.0,106.0818,106.2567,106.0818,106.2567,6209.0
2023-05-16 10:30:00,109.39,109.42,109.25,109.28,10714.0,106.3053,106.3344,106.1692,106.1984,10714.0
2023-05-16 10:35:00,109.29,109.3,109.15,109.21,12517.0,106.2081,106.2178,106.0721,106.1304,12517.0
2023-05-16 10:40:00,109.18,109.21,109.1,109.2,16626.0,106.1012,106.1304,106.0235,106.1206,16626.0
2023-05-16 10:45:00,109.2,109.3,109.15,109.24,12254.0,106.1206,106.2178,106.0721,106.1595,12254.0
2023-05-16 10:50:00,109.24,109.31,109.2,109.26,10177.0,106.1595,106.2275,106.1206,106.179,10177.0
2023-05-16 10:55:00,109.29,109.41,109.28,109.29,9015.0,106.2081,106.3247,106.1984,106.2081,9015.0
2023-05-16 11:00:00,109.29,109.32,109.25,109.32,9139.0,106.2081,106.2373,106.1692,106.2373,9139.0
2023-05-16 11:05:00,109.31,109.34,109.25,109.31,7261.0,106.2275,106.2567,106.1692,106.2275,7261.0
2023-05-16 11:10:00,109.31,109.31,109.21,109.24,11004.0,106.2275,106.2275,106.1304,106.1595,11004.0
2023-05-16 11:15:00,109.23,109.29,109.2,109.28,4358.0,106.1498,106.2081,106.1206,106.1984,4358.0
2023-05-16 11:20:00,109.29,109.32,109.28,109.31,9584.0,106.2081,106.2373,106.1984,106.2275,9584.0
2023-05-16 11:25:00,109.31,109.37,109.29,109.33,18107.0,106.2275,106.2859,106.2081,106.247,18107.0
2023-05-16 11:30:00,109.31,109.34,109.27,109.3,9329.0,106.2275,106.2567,106.1887,106.2178,9329.0
2023-05-16 11:35:00,109.31,109.31,109.13,109.22,10699.0,106.2275,106.2275,106.0526,106.1401,10699.0
2023-05-16 11:40:00,109.22,109.26,109.08,109.25,6626.0,106.1401,106.179,106.004,106.1692,6626.0
2023-05-16 11:45:00,109.25,109.29,109.22,109.29,4644.0,106.1692,106.2081,106.1401,106.2081,4644.0
2023-05-16 11:50:00,109.3,109.36,109.27,109.29,8723.0,106.2178,106.2761,106.1887,106.2081,8723.0
2023-05-16 11:55:00,109.3,109.31,109.22,109.27,7859.0,106.2178,106.2275,106.1401,106.1887,7859.0
2023-05-16 12:00:00,109.29,109.29,109.19,109.23,7693.0,106.2081,106.2081,106.1109,106.1498,7693.0
2023-05-16 12:05:00,109.24,109.25,109.11,109.12,16421.0,106.1595,106.1692,106.0332,106.0429,16421.0
2023-05-16 12:10:00,109.13,109.19,109.09,109.13,9561.0,106.0526,106.1109,106.0137,106.0526,9561.0
2023-05-16 12:15:00,109.2,109.27,109.2,109.21,9195.0,106.1206,106.1887,106.1206,106.1304,9195.0
2023-05-16 12:20:00,109.2,109.23,109.11,109.2,10799.0,106.1206,106.1498,106.0332,106.1206,10799.0
2023-05-16 12:25:00,109.19,109.22,109.13,109.2,6400.0,106.1109,106.1401,106.0526,106.1206,6400.0
2023-05-16 12:30:00,109.22,109.22,109.15,109.19,4983.0,106.1401,106.1401,106.0721,106.1109,4983.0
2023-05-16 12:35:00,109.22,109.31,109.22,109.31,5344.0,106.1401,106.2275,106.1401,106.2275,5344.0
2023-05-16 12:40:00,109.32,109.35,109.26,109.31,12461.0,106.2373,106.2664,106.179,106.2275,12461.0
2023-05-16 12:45:00,109.3,109.3,109.15,109.19,17304.0,106.2178,106.2178,106.0721,106.1109,17304.0
2023-05-16 12:50:00,109.21,109.23,109.12,109.23,4332.0,106.1304,106.1498,106.0429,106.1498,4332.0
2023-05-16 12:55:00,109.21,109.22,109.09,109.12,13391.0,106.1304,106.1401,106.0137,106.0429,13391.0
2023-05-16 13:00:00,109.15,109.2,109.14,109.15,6777.0,106.0721,106.1206,106.0623,106.0721,6777.0
2023-05-16 13:05:00,109.16,109.28,109.16,109.26,3386.0,106.0818,106.1984,106.0818,106.179,3386.0
2023-05-16 13:10:00,109.26,109.3,109.24,109.27,5882.0,106.179,106.2178,106.1595,106.1887,5882.0
2023-05-16 13:15:00,109.27,109.28,109.18,109.2,11750.0,106.1887,106.1984,106.1012,106.1206,11750.0
2023-05-16 13:20:00,109.18,109.23,109.17,109.18,5648.0,106.1012,106.1498,106.0915,106.1012,5648.0
2023-05-16 13:25:00,109.19,109.19,109.11,109.13,3677.0,106.1109,106.1109,106.0332,106.0526,3677.0
2023-05-16 13:30:00,109.15,109.2,109.13,109.2,7139.0,106.0721,106.1206,106.0526,106.1206,7139.0
2023-05-16 13:35:00,109.21,109.23,109.15,109.15,9916.0,106.1304,106.1498,106.0721,106.0721,9916.0
2023-05-16 13:40:00,109.13,109.17,109.08,109.13,7540.0,106.0526,106.0915,106.004,106.0526,7540.0
2023-05-16 13:45:00,109.14,109.24,109.08,109.24,7812.0,106.0623,106.1595,106.004,106.1595,7812.0
2023-05-16 13:50:00,109.23,109.31,109.19,109.3,8377.0,106.1498,106.2275,106.1109,106.2178,8377.0
2023-05-16 13:55:00,109.3,109.31,109.28,109.29,9301.0,106.2178,106.2275,106.1984,106.2081,9301.0
2023-05-16 14:00:00,109.3,109.31,109.19,109.22,11445.0,106.2178,106.2275,106.1109,106.1401,11445.0
2023-05-16 14:05:00,109.22,109.3,109.21,109.24,6440.0,106.1401,106.2178,106.1304,106.1595,6440.0
2023-05-16 14:10:00,109.26,109.26,109.21,109.23,6391.0,106.179,106.179,106.1304,106.1498,6391.0
2023-05-16 14:15:00,109.22,109.27,109.21,109.23,7993.0,106.1401,106.1887,106.1304,106.1498,7993.0
2023-05-16 14:20:00,109.27,109.28,109.16,109.21,60808.0,106.1887,106.1984,106.0818,106.1304,60808.0
2023-05-16 14:25:00,109.2,109.21,109.06,109.1,10404.0,106.1206,106.1304,105.9846,106.0235,10404.0
2023-05-16 14:30:00,109.1,109.11,109.0,109.07,11782.0,106.0235,106.0332,105.9263,105.9943,11782.0
2023-05-16 14:35:00,109.08,109.09,109.02,109.09,7986.0,106.004,106.0137,105.9457,106.0137,7986.0
2023-05-16 14:40:00,109.09,109.16,109.09,109.15,5531.0,106.0137,106.0818,106.0137,106.0721,5531.0
2023-05-16 14:45:00,109.14,109.17,109.13,109.17,7038.0,106.0623,106.0915,106.0526,106.0915,7038.0
2023-05-16 14:50:00,109.17,109.26,109.16,109.26,6490.0,106.0915,106.179,106.0818,106.179,6490.0
2023-05-16 14:55:00,109.26,109.28,109.23,109.23,5833.0,106.179,106.1984,106.1498,106.1498,5833.0
2023-05-16 15:00:00,109.23,109.28,109.21,109.28,5280.0,106.1498,106.1984,106.1304,106.1984,5280.0
2023-05-16 15:05:00,109.27,109.27,109.17,109.18,12401.0,106.1887,106.1887,106.0915,106.1012,12401.0
2023-05-16 15:10:00,109.17,109.28,109.17,109.24,8504.0,106.0915,106.1984,106.0915,106.1595,8504.0
2023-05-16 15:15:00,109.24,109.26,109.19,109.19,12399.0,106.1595,106.179,106.1109,106.1109,12399.0
2023-05-16 15:20:00,109.19,109.19,109.13,109.18,15687.0,106.1109,106.1109,106.0526,106.1012,15687.0
2023-05-16 15:25:00,109.17,109.19,109.13,109.15,23993.0,106.0915,106.1109,106.0526,106.0721,23993.0
2023-05-16 15:30:00,109.15,109.22,109.12,109.18,17253.0,106.0721,106.1401,106.0429,106.1012,17253.0
2023-05-16 15:35:00,109.19,109.19,109.1,109.14,19465.0,106.1109,106.1109,106.0235,106.0623,19465.0
2023-05-16 15:40:00,109.16,109.18,109.11,109.15,23596.0,106.0818,106.1012,106.0332,106.0721,23596.0
2023-05-16 15:45:00,109.15,109.18,109.07,109.13,44324.0,106.0721,106.1012,105.9943,106.0526,44324.0
2023-05-16 15:50:00,109.13,109.13,108.95,109.03,70213.0,106.0526,106.0526,105.8777,105.9554,70213.0
2023-05-16 15:55:00,109.03,109.23,108.98,109.0,199805.0,105.9554,106.1498,105.9069,105.9263,199805.0
2023-05-17 09:30:00,109.47,109.65,108.85,109.21,31441.0,106.383,106.558,105.7805,106.1304,31441.0
2023-05-17 09:35:00,109.22,109.24,108.85,108.93,183021.0,106.1401,106.1595,105.7805,105.8583,183021.0
2023-05-17 09:40:00,108.88,108.94,108.63,108.71,5645.0,105.8097,105.868,105.5667,105.6445,5645.0
2023-05-17 09:45:00,108.67,108.75,108.21,108.21,73890.0,105.6056,105.6833,105.1586,105.1586,73890.0
2023-05-17 09:50:00,108.19,108.2,107.77,107.78,13252.0,105.1391,105.1488,104.731,104.7407,13252.0
2023-05-17 09:55:00,107.78,107.94,107.67,107.7,25156.0,104.7407,104.8962,104.6338,104.6629,25156.0
2023-05-17 10:00:00,107.65,107.8,107.51,107.58,9750.0,104.6144,104.7601,104.4783,104.5463,9750.0
2023-05-17 10:05:00,107.58,107.69,107.51,107.52,11180.0,104.5463,104.6532,104.4783,104.488,11180.0
2023-05-17 10:10:00,107.55,107.74,107.51,107.6,26194.0,104.5172,104.7018,104.4783,104.5658,26194.0
2023-05-17 10:15:00,107.61,107.62,107.47,107.47,5684.0,104.5755,104.5852,104.4394,104.4394,5684.0
2023-05-17 10:20:00,107.48,107.67,107.48,107.48,9857.0,104.4491,104.6338,104.4491,104.4491,9857.0
2023-05-17 10:25:00,107.52,107.59,107.47,107.47,14506.0,104.488,104.556,104.4394,104.4394,14506.0
2023-05-17 10:30:00,107.5,107.62,107.43,107.6,23403.0,104.4686,104.5852,104.4006,104.5658,23403.0
2023-05-17 10:35:00,107.61,107.73,107.59,107.69,10134.0,104.5755,104.6921,104.556,104.6532,10134.0
2023-05-17 10:40:00,107.69,107.89,107.63,107.89,68438.0,104.6532,104.8476,104.5949,104.8476,68438.0
2023-05-17 10:45:00,107.89,107.9,107.52,107.57,8090.0,104.8476,104.8573,104.488,104.5366,8090.0
2023-05-17 10:50:00,107.58,107.62,107.5,107.53,7709.0,104.5463,104.5852,104.4686,104.4977,7709.0
2023-05-17 10:55:00,107.53,107.75,107.5,107.72,10462.0,104.4977,104.7115,104.4686,104.6824,10462.0
2023-05-17 11:00:00,107.73,107.74,107.6,107.68,21559.0,104.6921,104.7018,104.5658,104.6435,21559.0
2023-05-17 11:05:00,107.7,107.7,107.5,107.57,4636.0,104.6629,104.6629,104.4686,104.5366,4636.0
2023-05-17 11:10:00,107.57,107.58,107.49,107.5,5488.0,104.5366,104.5463,104.4589,104.4686,5488.0
2023-05-17 11:15:00,107.5,107.65,107.4,107.4,9354.0,104.4686,104.6144,104.3714,104.3714,9354.0
2023-05-17 11:20:00,107.42,107.46,107.25,107.35,8640.0,104.3908,104.4297,104.2256,104.3228,8640.0
2023-05-17 11:25:00,107.3,107.44,107.25,107.42,6545.0,104.2742,104.4103,104.2256,104.3908,6545.0
2023-05-17 11:30:00,107.48,107.58,107.33,107.33,8669.0,104.4491,104.5463,104.3034,104.3034,8669.0
2023-05-17 11:35:00,107.35,107.41,107.31,107.36,7164.0,104.3228,104.3811,104.2839,104.3325,7164.0
2023-05-17 11:40:00,107.38,107.49,107.38,107.48,4455.0,104.352,104.4589,104.352,104.4491,4455.0
2023-05-17 11:45:00,107.51,107.54,107.46,107.46,4778.0,104.4783,104.5075,104.4297,104.4297,4778.0
2023-05-17 11:50:00,107.45,107.53,107.41,107.47,6041.0,104.42,104.4977,104.3811,104.4394,6041.0
2023-05-17 11:55:00,107.48,107.67,107.48,107.65,29637.0,104.4491,104.6338,104.4491,104.6144,29637.0
2023-05-17 12:00:00,107.67,107.74,107.62,107.72,8483.0,104.6338,104.7018,104.5852,104.6824,8483.0
2023-05-17 12:05:00,107.73,107.83,107.68,107.79,31677.0,104.6921,104.7893,104.6435,104.7504,31677.0
2023-05-17 12:10:00,107.75,107.82,107.64,107.64,11889.0,104.7115,104.7796,104.6046,104.6046,11889.0
2023-05-17 12:15:00,107.65,107.86,107.63,107.86,4982.0,104.6144,104.8184,104.5949,104.8184,4982.0
2023-05-17 12:20:00,107.86,107.94,107.83,107.83,4748.0,104.8184,104.8962,104.7893,104.7893,4748.0
2023-05-17 12:25:00,107.83,107.86,107.75,107.86,9457.0,104.7893,104.8184,104.7115,104.8184,9457.0
2023-05-17 12:30:00,107.91,108.0,107.88,108.0,6090.0,104.867,104.9545,104.8379,104.9545,6090.0
2023-05-17 12:35:00,107.95,108.08,107.94,108.08,3560.0,104.9059,105.0322,104.8962,105.0322,3560.0
2023-05-17 12:40:00,108.11,108.19,108.11,108.19,2896.0,105.0614,105.1391,105.0614,105.1391,2896.0
2023-05-17 12:45:00,108.18,108.32,108.15,108.3,3895.0,105.1294,105.2655,105.1003,105.246,3895.0
2023-05-17 12:50:00,108.28,108.44,108.26,108.44,2617.0,105.2266,105.3821,105.2072,105.3821,2617.0
2023-05-17 12:55:00,108.45,108.47,108.35,108.38,23885.0,105.3918,105.4112,105.2946,105.3238,23885.0
2023-05-17 13:00:00,108.4,108.42,108.37,108.37,4476.0,105.3432,105.3626,105.3141,105.3141,4476.0
2023-05-17 13:05:00,108.35,108.54,108.35,108.39,14602.0,105.2946,105.4793,105.2946,105.3335,14602.0
2023-05-17 13:10:00,108.4,108.41,108.34,108.34,6837.0,105.3432,105.3529,105.2849,105.2849,6837.0
2023-05-17 13:15:00,108.35,108.36,108.27,108.34,9087.0,105.2946,105.3043,105.2169,105.2849,9087.0
2023-05-17 13:20:00,108.34,108.37,108.28,108.33,8667.0,105.2849,105.3141,105.2266,105.2752,8667.0
2023-05-17 13:25:00,108.34,108.34,108.2,108.2,5242.0,105.2849,105.2849,105.1488,105.1488,5242.0
2023-05-17 13:30:00,108.25,108.31,108.2,108.31,12507.0,105.1974,105.2557,105.1488,105.2557,12507.0
2023-05-17 13:35:00,108.31,108.31,108.2,108.23,6828.0,105.2557,105.2557,105.1488,105.178,6828.0
2023-05-17 13:40:00,108.23,108.38,108.15,108.35,20356.0,105.178,105.3238,105.1003,105.2946,20356.0
2023-05-17 13:45:00,108.34,108.46,108.34,108.46,7700.0,105.2849,105.4015,105.2849,105.4015,7700.0
2023-05-17 13:50:00,108.46,108.46,108.39,108.45,6791.0,105.4015,105.4015,105.3335,105.3918,6791.0
2023-05-17 13:55:00,108.45,108.68,108.41,108.65,107366.0,105.3918,105.6153,105.3529,105.5862,107366.0
2023-05-17 14:00:00,108.67,108.68,108.59,108.64,5427.0,105.6056,105.6153,105.5278,105.5764,5427.0
2023-05-17 14:05:00,108.6,108.67,108.54,108.65,7688.0,105.5376,105.6056,105.4793,105.5862,7688.0
2023-05-17 14:10:00,108.65,108.77,108.65,108.74,3895.0,105.5862,105.7028,105.5862,105.6736,3895.0
2023-05-17 14:15:00,108.75,108.77,108.62,108.68,79889.0,105.6833,105.7028,105.557,105.6153,79889.0
2023-05-17 14:20:00,108.66,108.83,108.65,108.71,52483.0,105.5959,105.7611,105.5862,105.6445,52483.0
2023-05-17 14:25:00,108.73,108.74,108.49,108.6,9404.0,105.6639,105.6736,105.4307,105.5376,9404.0
2023-05-17 14:30:00,108.62,108.69,108.47,108.51,7933.0,105.557,105.625,105.4112,105.4501,7933.0
2023-05-17 14:35:00,108.53,108.61,108.5,108.54,7983.0,105.4695,105.5473,105.4404,105.4793,7983.0
2023-05-17 14:40:00,108.54,108.6,108.52,108.52,7930.0,105.4793,105.5376,105.4598,105.4598,7930.0
2023-05-17 14:45:00,108.49,108.53,108.37,108.44,18303.0,105.4307,105.4695,105.3141,105.3821,18303.0
2023-05-17 14:50:00,108.44,108.47,108.33,108.39,8692.0,105.3821,105.4112,105.2752,105.3335,8692.0
2023-05-17 14:55:00,108.36,108.45,108.36,108.4,10120.0,105.3043,105.3918,105.3043,105.3432,10120.0
2023-05-17 15:00:00,108.38,108.52,108.37,108.52,3966.0,105.3238,105.4598,105.3141,105.4598,3966.0
2023-05-17 15:05:00,108.49,108.62,108.4,108.6,11388.0,105.4307,105.557,105.3432,105.5376,11388.0
2023-05-17 15:10:00,108.6,108.66,108.6,108.63,6731.0,105.5376,105.5959,105.5376,105.5667,6731.0
2023-05-17 15:15:00,108.63,108.76,108.62,108.67,8620.0,105.5667,105.6931,105.557,105.6056,8620.0
2023-05-17 15:20:00,108.63,108.63,108.55,108.59,12448.0,105.5667,105.5667,105.489,105.5278,12448.0
2023-05-17 15:25:00,108.57,108.61,108.55,108.57,4039.0,105.5084,105.5473,105.489,105.5084,4039.0
2023-05-17 15:30:00,108.58,108.67,108.55,108.6,7221.0,105.5181,105.6056,105.489,105.5376,7221.0
2023-05-17 15:35:00,108.56,108.65,108.56,108.64,7691.0,105.4987,105.5862,105.4987,105.5764,7691.0
2023-05-17 15:40:00,108.64,108.85,108.62,108.84,23331.0,105.5764,105.7805,105.557,105.7708,23331.0
2023-05-17 15:45:00,108.85,108.86,108.74,108.74,41046.0,105.7805,105.7902,105.6736,105.6736,41046.0
2023-05-17 15:50:00,108.73,108.74,108.59,108.71,72082.0,105.6639,105.6736,105.5278,105.6445,72082.0
2023-05-17 15:55:00,108.69,108.79,108.59,108.59,275121.0,105.625,105.7222,105.5278,105.5278,275121.0
2023-05-18 09:30:00,108.91,108.99,108.18,108.2,26915.0,105.8388,105.9166,105.1294,105.1488,26915.0
2023-05-18 09:35:00,108.2,108.3,107.92,108.01,36561.0,105.1488,105.246,104.8767,104.9642,36561.0
2023-05-18 09:40:00,107.98,107.98,107.59,107.68,13242.0,104.9351,104.9351,104.556,104.6435,13242.0
2023-05-18 09:45:00,107.6,107.76,107.49,107.7,51907.0,104.5658,104.7213,104.4589,104.6629,51907.0
2023-05-18 09:50:00,107.71,107.86,107.62,107.76,9922.0,104.6727,104.8184,104.5852,104.7213,9922.0
2023-05-18 09:55:00,107.8,107.94,107.69,107.8,81991.0,104.7601,104.8962,104.6532,104.7601,81991.0
2023-05-18 10:00:00,107.8,107.84,107.67,107.72,4527.0,104.7601,104.799,104.6338,104.6824,4527.0
2023-05-18 10:05:00,107.72,107.98,107.72,107.95,17998.0,104.6824,104.9351,104.6824,104.9059,17998.0
2023-05-18 10:10:00,107.91,108.11,107.91,108.1,8794.0,104.867,105.0614,104.867,105.0517,8794.0
2023-05-18 10:15:00,108.11,108.15,108.0,108.09,8556.0,105.0614,105.1003,104.9545,105.0419,8556.0
2023-05-18 10:20:00,108.07,108.34,108.06,108.23,7802.0,105.0225,105.2849,105.0128,105.178,7802.0
2023-05-18 10:25:00,108.23,108.25,108.07,108.24,9628.0,105.178,105.1974,105.0225,105.1877,9628.0
2023-05-18 10:30:00,108.25,108.44,108.24,108.43,6719.0,105.1974,105.3821,105.1877,105.3724,6719.0
2023-05-18 10:35:00,108.45,108.53,108.39,108.51,8144.0,105.3918,105.4695,105.3335,105.4501,8144.0
2023-05-18 10:40:00,108.48,108.54,108.34,108.34,6739.0,105.421,105.4793,105.2849,105.2849,6739.0
2023-05-18 10:45:00,108.37,108.46,108.31,108.33,8490.0,105.3141,105.4015,105.2557,105.2752,8490.0
2023-05-18 10:50:00,108.32,108.48,108.3,108.37,6183.0,105.2655,105.421,105.246,105.3141,6183.0
2023-05-18 10:55:00,108.36,108.37,108.25,108.36,5217.0,105.3043,105.3141,105.1974,105.3043,5217.0
2023-05-18 11:00:00,108.36,108.53,108.35,108.39,4972.0,105.3043,105.4695,105.2946,105.3335,4972.0
2023-05-18 11:05:00,108.39,108.45,108.35,108.39,6312.0,105.3335,105.3918,105.2946,105.3335,6312.0
2023-05-18 11:10:00,108.38,108.38,108.23,108.28,4245.0,105.3238,105.3238,105.178,105.2266,4245.0
2023-05-18 11:15:00,108.3,108.34,108.27,108.34,6378.0,105.246,105.2849,105.2169,105.2849,6378.0
2023-05-18 11:20:00,108.32,108.36,108.14,108.15,7958.0,105.2655,105.3043,105.0905,105.1003,7958.0
2023-05-18 11:25:00,108.13,108.23,108.09,108.19,9881.0,105.0808,105.178,105.0419,105.1391,9881.0
2023-05-18 11:30:00,108.2,108.29,108.17,108.2,8480.0,105.1488,105.2363,105.1197,105.1488,8480.0
2023-05-18 11:35:00,108.15,108.25,108.13,108.13,4918.0,105.1003,105.1974,105.0808,105.0808,4918.0
2023-05-18 11:40:00,108.12,108.19,108.09,108.14,4425.0,105.0711,105.1391,105.0419,105.0905,4425.0
2023-05-18 11:45:00,108.16,108.33,108.13,108.28,18578.0,105.11,105.2752,105.0808,105.2266,18578.0
2023-05-18 11:50:00,108.25,108.28,108.2,108.25,11120.0,105.1974,105.2266,105.1488,105.1974,11120.0
2023-05-18 11:55:00,108.31,108.4,108.21,108.22,12469.0,105.2557,105.3432,105.1586,105.1683,12469.0
2023-05-18 12:00:00,108.21,108.25,108.09,108.13,4644.0,105.1586,105.1974,105.0419,105.0808,4644.0
2023-05-18 12:05:00,108.08,108.08,107.99,108.04,28976.0,105.0322,105.0322,104.9448,104.9934,28976.0
2023-05-18 12:10:00,108.06,108.14,108.03,108.04,9779.0,105.0128,105.0905,104.9836,104.9934,9779.0
2023-05-18 12:15:00,108.04,108.05,107.9,107.95,6361.0,104.9934,105.0031,104.8573,104.9059,6361.0
2023-05-18 12:20:00,107.98,108.07,107.95,108.07,3170.0,104.9351,105.0225,104.9059,105.0225,3170.0
2023-05-18 12:25:00,108.06,108.06,107.94,108.02,3298.0,105.0128,105.0128,104.8962,104.9739,3298.0
2023-05-18 12:30:00,108.0,108.04,107.94,107.99,3568.0,104.9545,104.9934,104.8962,104.9448,3568.0
2023-05-18 12:35:00,107.99,108.04,107.95,107.96,3044.0,104.9448,104.9934,104.9059,104.9156,3044.0
2023-05-18 12:40:00,107.98,108.0,107.88,107.99,4512.0,104.9351,104.9545,104.8379,104.9448,4512.0
2023-05-18 12:45:00,108.02,108.02,107.93,107.93,2200.0,104.9739,104.9739,104.8865,104.8865,2200.0
2023-05-18 12:50:00,107.9,107.96,107.86,107.87,3553.0,104.8573,104.9156,104.8184,104.8282,3553.0
2023-05-18 12:55:00,107.88,107.91,107.77,107.88,3075.0,104.8379,104.867,104.731,104.8379,3075.0
2023-05-18 13:00:00,107.94,107.99,107.88,107.9,4617.0,104.8962,104.9448,104.8379,104.8573,4617.0
2023-05-18 13:05:00,107.88,107.95,107.85,107.94,3646.0,104.8379,104.9059,104.8087,104.8962,3646.0
2023-05-18 13:10:00,107.91,107.95,107.8,107.8,2896.0,104.867,104.9059,104.7601,104.7601,2896.0
2023-05-18 13:15:00,107.83,107.95,107.8,107.94,3661.0,104.7893,104.9059,104.7601,104.8962,3661.0
2023-05-18 13:20:00,107.92,108.06,107.9,108.06,19288.0,104.8767,105.0128,104.8573,105.0128,19288.0
2023-05-18 13:25:00,108.09,108.23,107.96,107.96,16143.0,105.0419,105.178,104.9156,104.9156,16143.0
2023-05-18 13:30:00,107.88,108.03,107.88,108.03,2925.0,104.8379,104.9836,104.8379,104.9836,2925.0
2023-05-18 13:35:00,108.05,108.09,107.98,108.0,5394.0,105.0031,105.0419,104.9351,104.9545,5394.0
2023-05-18 13:40:00,107.99,108.04,107.94,107.97,6125.0,104.9448,104.9934,104.8962,104.9253,6125.0
2023-05-18 13:45:00,107.94,107.99,107.89,107.95,2836.0,104.8962,104.9448,104.8476,104.9059,2836.0
2023-05-18 13:50:00,107.92,107.95,107.85,107.9,3239.0,104.8767,104.9059,104.8087,104.8573,3239.0
2023-05-18 13:55:00,107.87,107.87,107.76,107.79,4395.0,104.8282,104.8282,104.7213,104.7504,4395.0
2023-05-18 14:00:00,107.76,107.85,107.69,107.81,34305.0,104.7213,104.8087,104.6532,104.7698,34305.0
2023-05-18 14:05:00,107.83,107.85,107.77,107.8,3747.0,104.7893,104.8087,104.731,104.7601,3747.0
2023-05-18 14:10:00,107.81,107.87,107.78,107.84,7559.0,104.7698,104.8282,104.7407,104.799,7559.0
2023-05-18 14:15:00,107.89,107.9,107.77,107.84,23716.0,104.8476,104.8573,104.731,104.799,23716.0
2023-05-18 14:20:00,107.81,108.01,107.81,108.0,4144.0,104.7698,104.9642,104.7698,104.9545,4144.0
2023-05-18 14:25:00,108.01,108.04,107.94,108.01,5512.0,104.9642,104.9934,104.8962,104.9642,5512.0
2023-05-18 14:30:00,108.0,108.06,107.99,108.03,6134.0,104.9545,105.0128,104.9448,104.9836,6134.0
2023-05-18 14:35:00,108.01,108.05,107.98,107.99,11649.0,104.9642,105.0031,104.9351,104.9448,11649.0
2023-05-18 14:40:00,108.01,108.03,107.9,107.96,7335.0,104.9642,104.9836,104.8573,104.9156,7335.0
2023-05-18 14:45:00,107.97,108.08,107.95,108.03,6004.0,104.9253,105.0322,104.9059,104.9836,6004.0
2023-05-18 14:50:00,108.03,108.06,107.98,107.98,9437.0,104.9836,105.0128,104.9351,104.9351,9437.0
2023-05-18 14:55:00,107.99,108.04,107.97,108.02,12595.0,104.9448,104.9934,104.9253,104.9739,12595.0
2023-05-18 15:00:00,108.04,108.21,108.03,108.08,9742.0,104.9934,105.1586,104.9836,105.0322,9742.0
2023-05-18 15:05:00,108.05,108.16,108.01,108.15,10807.0,105.0031,105.11,104.9642,105.1003,10807.0
2023-05-18 15:10:00,108.15,108.25,108.14,108.23,8391.0,105.1003,105.1974,105.0905,105.178,8391.0
2023-05-18 15:15:00,108.26,108.4,108.25,108.38,6549.0,105.2072,105.3432,105.1974,105.3238,6549.0
2023-05-18 15:20:00,108.38,108.43,108.34,108.38,11549.0,105.3238,105.3724,105.2849,105.3238,11549.0
2023-05-18 15:25:00,108.41,108.42,108.32,108.36,12180.0,105.3529,105.3626,105.2655,105.3043,12180.0
2023-05-18 15:30:00,108.36,108.39,108.29,108.34,12351.0,105.3043,105.3335,105.2363,105.2849,12351.0
2023-05-18 15:35:00,108.34,108.44,108.33,108.44,16190.0,105.2849,105.3821,105.2752,105.3821,16190.0
2023-05-18 15:40:00,108.43,108.56,108.42,108.54,78005.0,105.3724,105.4987,105.3626,105.4793,78005.0
2023-05-18 15:45:00,108.55,108.81,108.52,108.65,82859.0,105.489,105.7416,105.4598,105.5862,82859.0
2023-05-18 15:50:00,108.7,108.92,108.65,108.71,125419.0,105.6347,105.8485,105.5862,105.6445,125419.0
2023-05-18 15:55:00,108.71,108.78,108.53,108.55,267011.0,105.6445,105.7125,105.4695,105.489,267011.0
2023-05-19 09:30:00,108.97,108.99,108.26,108.55,90661.0,105.8971,105.9166,105.2072,105.489,90661.0
2023-05-19 09:35:00,108.55,108.97,108.55,108.89,11908.0,105.489,105.8971,105.489,105.8194,11908.0
2023-05-19 09:40:00,108.94,109.02,108.85,108.94,23518.0,105.868,105.9457,105.7805,105.868,23518.0
2023-05-19 09:45:00,108.9,108.98,108.8,108.81,11785.0,105.8291,105.9069,105.7319,105.7416,11785.0
2023-05-19 09:50:00,108.78,109.16,108.77,109.1,15215.0,105.7125,106.0818,105.7028,106.0235,15215.0
2023-05-19 09:55:00,109.11,109.17,109.03,109.07,8454.0,106.0332,106.0915,105.9554,105.9943,8454.0
2023-05-19 10:00:00,109.05,109.12,108.93,109.01,9000.0,105.9749,106.0429,105.8583,105.936,9000.0
2023-05-19 10:05:00,108.95,109.01,108.83,108.83,6042.0,105.8777,105.936,105.7611,105.7611,6042.0
2023-05-19 10:10:00,108.9,108.9,108.72,108.78,4991.0,105.8291,105.8291,105.6542,105.7125,4991.0
2023-05-19 10:15:00,108.81,108.84,108.72,108.77,5479.0,105.7416,105.7708,105.6542,105.7028,5479.0
2023-05-19 10:20:00,108.8,108.82,108.65,108.68,23992.0,105.7319,105.7514,105.5862,105.6153,23992.0
2023-05-19 10:25:00,108.71,108.97,108.67,108.89,11016.0,105.6445,105.8971,105.6056,105.8194,11016.0
2023-05-19 10:30:00,108.88,108.93,108.82,108.82,43545.0,105.8097,105.8583,105.7514,105.7514,43545.0
2023-05-19 10:35:00,108.81,108.83,108.71,108.75,6148.0,105.7416,105.7611,105.6445,105.6833,6148.0
2023-05-19 10:40:00,108.73,108.78,108.66,108.66,4932.0,105.6639,105.7125,105.5959,105.5959,4932.0
2023-05-19 10:45:00,108.66,108.77,108.63,108.7,34314.0,105.5959,105.7028,105.5667,105.6347,34314.0
2023-05-19 10:50:00,108.72,108.79,108.66,108.72,25856.0,105.6542,105.7222,105.5959,105.6542,25856.0
2023-05-19 10:55:00,108.7,108.77,108.66,108.66,29185.0,105.6347,105.7028,105.5959,105.5959,29185.0
2023-05-19 11:00:00,108.66,108.76,108.66,108.73,10133.0,105.5959,105.6931,105.5959,105.6639,10133.0
2023-05-19 11:05:00,108.71,108.71,108.53,108.53,7659.0,105.6445,105.6445,105.4695,105.4695,7659.0
2023-05-19 11:10:00,108.6,108.61,108.47,108.54,7532.0,105.5376,105.5473,105.4112,105.4793,7532.0
2023-05-19 11:15:00,108.51,108.59,108.39,108.39,3747.0,105.4501,105.5278,105.3335,105.3335,3747.0
2023-05-19 11:20:00,108.39,108.61,108.38,108.4,6157.0,105.3335,105.5473,105.3238,105.3432,6157.0
2023-05-19 11:25:00,108.44,108.45,108.18,108.18,12765.0,105.3821,105.3918,105.1294,105.1294,12765.0
2023-05-19 11:30:00,108.2,108.3,108.16,108.3,6929.0,105.1488,105.246,105.11,105.246,6929.0
2023-05-19 11:35:00,108.26,108.26,107.94,108.03,24512.0,105.2072,105.2072,104.8962,104.9836,24512.0
2023-05-19 11:40:00,108.0,108.13,108.0,108.13,1673.0,104.9545,105.0808,104.9545,105.0808,1673.0
2023-05-19 11:45:00,108.2,108.47,108.2,108.4,18588.0,105.1488,105.4112,105.1488,105.3432,18588.0
2023-05-19 11:50:00,108.4,108.41,108.27,108.28,9868.0,105.3432,105.3529,105.2169,105.2266,9868.0
2023-05-19 11:55:00,108.32,108.5,108.31,108.31,8426.0,105.2655,105.4404,105.2557,105.2557,8426.0
2023-05-19 12:00:00,108.36,108.37,108.26,108.36,3899.0,105.3043,105.3141,105.2072,105.3043,3899.0
2023-05-19 12:05:00,108.39,108.39,108.19,108.25,6375.0,105.3335,105.3335,105.1391,105.1974,6375.0
2023-05-19 12:10:00,108.25,108.28,108.14,108.14,8299.0,105.1974,105.2266,105.0905,105.0905,8299.0
2023-05-19 12:15:00,108.11,108.27,108.1,108.16,6487.0,105.0614,105.2169,105.0517,105.11,6487.0
2023-05-19 12:20:00,108.16,108.21,108.11,108.17,3422.0,105.11,105.1586,105.0614,105.1197,3422.0
2023-05-19 12:25:00,108.14,108.16,108.09,108.09,2497.0,105.0905,105.11,105.0419,105.0419,2497.0
2023-05-19 12:30:00,108.07,108.07,107.98,108.0,35964.0,105.0225,105.0225,104.9351,104.9545,35964.0
2023-05-19 12:35:00,108.0,108.12,108.0,108.11,6377.0,104.9545,105.0711,104.9545,105.0614,6377.0
2023-05-19 12:40:00,108.12,108.14,108.05,108.14,1773.0,105.0711,105.0905,105.0031,105.0905,1773.0
2023-05-19 12:45:00,108.14,108.19,108.11,108.16,4891.0,105.0905,105.1391,105.0614,105.11,4891.0
2023-05-19 12:50:00,108.18,108.24,108.17,108.23,1302.0,105.1294,105.1877,105.1197,105.178,1302.0
2023-05-19 12:55:00,108.21,108.24,108.17,108.22,4619.0,105.1586,105.1877,105.1197,105.1683,4619.0
2023-05-19 13:00:00,108.24,108.3,108.18,108.25,3989.0,105.1877,105.246,105.1294,105.1974,3989.0
2023-05-19 13:05:00,108.24,108.35,108.23,108.31,3183.0,105.1877,105.2946,105.178,105.2557,3183.0
2023-05-19 13:10:00,108.3,108.34,108.29,108.32,1751.0,105.246,105.2849,105.2363,105.2655,1751.0
2023-05-19 13:15:00,108.34,108.41,108.27,108.28,5423.0,105.2849,105.3529,105.2169,105.2266,5423.0
2023-05-19 13:20:00,108.25,108.29,108.22,108.23,2847.0,105.1974,105.2363,105.1683,105.178,2847.0
2023-05-19 13:25:00,108.25,108.28,108.15,108.19,5104.0,105.1974,105.2266,105.1003,105.1391,5104.0
2023-05-19 13:30:00,108.19,108.21,108.14,108.18,2061.0,105.1391,105.1586,105.0905,105.1294,2061.0
2023-05-19 13:35:00,108.18,108.23,108.14,108.23,5952.0,105.1294,105.178,105.0905,105.178,5952.0
2023-05-19 13:40:00,108.22,108.23,108.12,108.17,7490.0,105.1683,105.178,105.0711,105.1197,7490.0
2023-05-19 13:45:00,108.13,108.16,108.03,108.04,5942.0,105.0808,105.11,104.9836,104.9934,5942.0
2023-05-19 13:50:00,108.05,108.1,108.0,108.1,11804.0,105.0031,105.0517,104.9545,105.0517,11804.0
2023-05-19 13:55:00,108.09,108.11,108.0,108.0,29381.0,105.0419,105.0614,104.9545,104.9545,29381.0
2023-05-19 14:00:00,108.01,108.09,108.0,108.09,28175.0,104.9642,105.0419,104.9545,105.0419,28175.0
2023-05-19 14:05:00,108.12,108.25,108.11,108.2,4585.0,105.0711,105.1974,105.0614,105.1488,4585.0
2023-05-19 14:10:00,108.21,108.24,108.15,108.2,3980.0,105.1586,105.1877,105.1003,105.1488,3980.0
2023-05-19 14:15:00,108.2,108.2,108.1,108.17,8329.0,105.1488,105.1488,105.0517,105.1197,8329.0
2023-05-19 14:20:00,108.17,108.28,108.17,108.19,7801.0,105.1197,105.2266,105.1197,105.1391,7801.0
2023-05-19 14:25:00,108.18,108.18,108.09,108.09,3385.0,105.1294,105.1294,105.0419,105.0419,3385.0
2023-05-19 14:30:00,108.08,108.13,108.05,108.09,3850.0,105.0322,105.0808,105.0031,105.0419,3850.0
2023-05-19 14:35:00,108.11,108.16,108.08,108.1,5399.0,105.0614,105.11,105.0322,105.0517,5399.0
2023-05-19 14:40:00,108.09,108.13,108.05,108.08,5443.0,105.0419,105.0808,105.0031,105.0322,5443.0
2023-05-19 14:45:00,108.07,108.1,108.0,108.02,13357.0,105.0225,105.0517,104.9545,104.9739,13357.0
2023-05-19 14:50:00,108.05,108.14,108.03,108.12,7526.0,105.0031,105.0905,104.9836,105.0711,7526.0
2023-05-19 14:55:00,108.12,108.17,108.11,108.17,2789.0,105.0711,105.1197,105.0614,105.1197,2789.0
2023-05-19 15:00:00,108.17,108.22,108.15,108.22,4871.0,105.1197,105.1683,105.1003,105.1683,4871.0
2023-05-19 15:05:00,108.23,108.29,108.14,108.29,4043.0,105.178,105.2363,105.0905,105.2363,4043.0
2023-05-19 15:10:00,108.29,108.36,108.29,108.33,8455.0,105.2363,105.3043,105.2363,105.2752,8455.0
2023-05-19 15:15:00,108.31,108.31,108.21,108.21,6631.0,105.2557,105.2557,105.1586,105.1586,6631.0
2023-05-19 15:20:00,108.23,108.26,108.18,108.26,9375.0,105.178,105.2072,105.1294,105.2072,9375.0
2023-05-19 15:25:00,108.26,108.27,108.16,108.21,11143.0,105.2072,105.2169,105.11,105.1586,11143.0
2023-05-19 15:30:00,108.23,108.24,108.09,108.11,13970.0,105.178,105.1877,105.0419,105.0614,13970.0
2023-05-19 15:35:00,108.12,108.25,108.1,108.23,12425.0,105.0711,105.1974,105.0517,105.178,12425.0
2023-05-19 15:40:00,108.22,108.26,108.13,108.17,49500.0,105.1683,105.2072,105.0808,105.1197,49500.0
2023-05-19 15:45:00,108.17,108.24,108.17,108.17,33264.0,105.1197,105.1877,105.1197,105.1197,33264.0
2023-05-19 15:50:00,108.18,108.34,108.02,108.34,121893.0,105.1294,105.2849,104.9739,105.2849,121893.0
2023-05-19 15:55:00,108.33,108.37,108.01,108.04,230276.0,105.2752,105.3141,104.9642,104.9934,230276.0
2023-05-22 09:30:00,108.46,108.46,108.2,108.39,31013.0,105.4015,105.4015,105.1488,105.3335,31013.0
2023-05-22 09:35:00,108.32,108.73,108.32,108.61,12224.0,105.2655,105.6639,105.2655,105.5473,12224.0
2023-05-22 09:40:00,108.61,108.63,108.53,108.57,6085.0,105.5473,105.5667,105.4695,105.5084,6085.0
2023-05-22 09:45:00,108.6,109.04,108.6,108.76,7795.0,105.5376,105.9652,105.5376,105.6931,7795.0
2023-05-22 09:50:00,108.76,108.87,108.67,108.8,8233.0,105.6931,105.8,105.6056,105.7319,8233.0
2023-05-22 09:55:00,108.82,108.82,108.6,108.65,5506.0,105.7514,105.7514,105.5376,105.5862,5506.0
2023-05-22 10:00:00,108.62,108.62,108.32,108.41,7154.0,105.557,105.557,105.2655,105.3529,7154.0
2023-05-22 10:05:00,108.37,108.44,108.17,108.24,6662.0,105.3141,105.3821,105.1197,105.1877,6662.0
2023-05-22 10:10:00,108.26,108.51,108.21,108.39,14669.0,105.2072,105.4501,105.1586,105.3335,14669.0
2023-05-22 10:15:00,108.45,108.5,108.38,108.41,5080.0,105.3918,105.4404,105.3238,105.3529,5080.0
2023-05-22 10:20:00,108.45,108.45,108.31,108.34,6023.0,105.3918,105.3918,105.2557,105.2849,6023.0
2023-05-22 10:25:00,108.32,108.62,108.31,108.48,5584.0,105.2655,105.557,105.2557,105.421,5584.0
2023-05-22 10:30:00,108.5,108.65,108.5,108.64,4879.0,105.4404,105.5862,105.4404,105.5764,4879.0
2023-05-22 10:35:00,108.65,108.65,108.58,108.63,7431.0,105.5862,105.5862,105.5181,105.5667,7431.0
2023-05-22 10:40:00,108.59,108.61,108.45,108.47,6491.0,105.5278,105.5473,105.3918,105.4112,6491.0
2023-05-22 10:45:00,108.45,108.65,108.4,108.65,48380.0,105.3918,105.5862,105.3432,105.5862,48380.0
2023-05-22 10:50:00,108.62,108.89,108.62,108.79,5503.0,105.557,105.8194,105.557,105.7222,5503.0
2023-05-22 10:55:00,108.81,108.82,108.53,108.69,8944.0,105.7416,105.7514,105.4695,105.625,8944.0
2023-05-22 11:00:00,108.69,108.81,108.69,108.75,8375.0,105.625,105.7416,105.625,105.6833,8375.0
2023-05-22 11:05:00,108.79,108.86,108.78,108.8,10275.0,105.7222,105.7902,105.7125,105.7319,10275.0
2023-05-22 11:10:00,108.81,108.81,108.72,108.74,11914.0,105.7416,105.7416,105.6542,105.6736,11914.0
2023-05-22 11:15:00,108.75,108.84,108.71,108.81,87119.0,105.6833,105.7708,105.6445,105.7416,87119.0
2023-05-22 11:20:00,108.82,108.94,108.8,108.93,11294.0,105.7514,105.868,105.7319,105.8583,11294.0
2023-05-22 11:25:00,108.93,108.95,108.86,108.86,16025.0,105.8583,105.8777,105.7902,105.7902,16025.0
2023-05-22 11:30:00,108.85,108.94,108.81,108.91,4895.0,105.7805,105.868,105.7416,105.8388,4895.0
2023-05-22 11:35:00,108.92,108.93,108.79,108.81,5508.0,105.8485,105.8583,105.7222,105.7416,5508.0
2023-05-22 11:40:00,108.84,108.86,108.77,108.84,3483.0,105.7708,105.7902,105.7028,105.7708,3483.0
2023-05-22 11:45:00,108.79,108.79,108.66,108.66,4335.0,105.7222,105.7222,105.5959,105.5959,4335.0
2023-05-22 11:50:00,108.65,108.86,108.64,108.86,12825.0,105.5862,105.7902,105.5764,105.7902,12825.0
2023-05-22 11:55:00,108.84,108.95,108.83,108.92,1508.0,105.7708,105.8777,105.7611,105.8485,1508.0
2023-05-22 12:00:00,108.94,108.94,108.85,108.9,7886.0,105.868,105.868,105.7805,105.8291,7886.0
2023-05-22 12:05:00,108.9,108.92,108.88,108.89,3764.0,105.8291,105.8485,105.8097,105.8194,3764.0
2023-05-22 12:10:00,108.88,108.9,108.8,108.83,6258.0,105.8097,105.8291,105.7319,105.7611,6258.0
2023-05-22 12:15:00,108.82,108.84,108.76,108.76,4884.0,105.7514,105.7708,105.6931,105.6931,4884.0
2023-05-22 12:20:00,108.79,108.84,108.66,108.68,5226.0,105.7222,105.7708,105.5959,105.6153,5226.0
2023-05-22 12:25:00,108.68,108.72,108.59,108.6,7365.0,105.6153,105.6542,105.5278,105.5376,7365.0
2023-05-22 12:30:00,108.59,108.64,108.55,108.61,12469.0,105.5278,105.5764,105.489,105.5473,12469.0
2023-05-22 12:35:00,108.61,108.63,108.51,108.51,2244.0,105.5473,105.5667,105.4501,105.4501,2244.0
2023-05-22 12:40:00,108.5,108.62,108.5,108.6,2695.0,105.4404,105.557,105.4404,105.5376,2695.0
2023-05-22 12:45:00,108.61,108.61,108.55,108.56,4688.0,105.5473,105.5473,105.489,105.4987,4688.0
2023-05-22 12:50:00,108.56,108.58,108.54,108.54,3265.0,105.4987,105.5181,105.4793,105.4793,3265.0
2023-05-22 12:55:00,108.55,108.62,108.55,108.61,5119.0,105.489,105.557,105.489,105.5473,5119.0
2023-05-22 13:00:00,108.63,108.75,108.63,108.75,6162.0,105.5667,105.6833,105.5667,105.6833,6162.0
2023-05-22 13:05:00,108.76,108.79,108.72,108.75,4018.0,105.6931,105.7222,105.6542,105.6833,4018.0
2023-05-22 13:10:00,108.75,108.77,108.61,108.62,11136.0,105.6833,105.7028,105.5473,105.557,11136.0
2023-05-22 13:15:00,108.58,108.77,108.55,108.75,4896.0,105.5181,105.7028,105.489,105.6833,4896.0
2023-05-22 13:20:00,108.75,108.76,108.69,108.75,3698.0,105.6833,105.6931,105.625,105.6833,3698.0
2023-05-22 13:25:00,108.74,108.76,108.7,108.72,4971.0,105.6736,105.6931,105.6347,105.6542,4971.0
2023-05-22 13:30:00,108.75,108.78,108.72,108.74,7655.0,105.6833,105.7125,105.6542,105.6736,7655.0
2023-05-22 13:35:00,108.75,109.05,108.73,109.05,21471.0,105.6833,105.9749,105.6639,105.9749,21471.0
2023-05-22 13:40:00,109.05,109.05,108.93,108.96,7463.0,105.9749,105.9749,105.8583,105.8874,7463.0
2023-05-22 13:45:00,108.98,109.04,108.94,108.97,6834.0,105.9069,105.9652,105.868,105.8971,6834.0
2023-05-22 13:50:00,108.96,108.98,108.89,108.89,6030.0,105.8874,105.9069,105.8194,105.8194,6030.0
2023-05-22 13:55:00,108.91,108.92,108.88,108.9,6809.0,105.8388,105.8485,105.8097,105.8291,6809.0
2023-05-22 14:00:00,108.89,108.96,108.88,108.92,6431.0,105.8194,105.8874,105.8097,105.8485,6431.0
2023-05-22 14:05:00,108.92,108.92,108.87,108.88,6500.0,105.8485,105.8485,105.8,105.8097,6500.0
2023-05-22 14:10:00,108.88,108.93,108.88,108.89,4179.0,105.8097,105.8583,105.8097,105.8194,4179.0
2023-05-22 14:15:00,108.9,108.99,108.89,108.99,6640.0,105.8291,105.9166,105.8194,105.9166,6640.0
2023-05-22 14:20:00,108.99,109.01,108.91,108.92,7639.0,105.9166,105.936,105.8388,105.8485,7639.0
2023-05-22 14:25:00,108.93,109.01,108.92,109.0,7641.0,105.8583,105.936,105.8485,105.9263,7641.0
2023-05-22 14:30:00,108.99,109.04,108.98,108.98,7635.0,105.9166,105.9652,105.9069,105.9069,7635.0
2023-05-22 14:35:00,108.97,108.99,108.93,108.95,4995.0,105.8971,105.9166,105.8583,105.8777,4995.0
2023-05-22 14:40:00,108.96,109.06,108.96,109.01,14198.0,105.8874,105.9846,105.8874,105.936,14198.0
2023-05-22 14:45:00,109.04,109.19,109.03,109.16,5483.0,105.9652,106.1109,105.9554,106.0818,5483.0
2023-05-22 14:50:00,109.16,109.22,109.12,109.18,6929.0,106.0818,106.1401,106.0429,106.1012,6929.0
2023-05-22 14:55:00,109.15,109.19,109.06,109.19,4861.0,106.0721,106.1109,105.9846,106.1109,4861.0
2023-05-22 15:00:00,109.19,109.2,109.14,109.14,6758.0,106.1109,106.1206,106.0623,106.0623,6758.0
2023-05-22 15:05:00,109.17,109.22,109.16,109.22,4029.0,106.0915,106.1401,106.0818,106.1401,4029.0
2023-05-22 15:10:00,109.24,109.42,109.23,109.38,17686.0,106.1595,106.3344,106.1498,106.2956,17686.0
2023-05-22 15:15:00,109.38,109.51,109.36,109.41,16315.0,106.2956,106.4219,106.2761,106.3247,16315.0
2023-05-22 15:20:00,109.41,109.41,109.22,109.27,3024.0,106.3247,106.3247,106.1401,106.1887,3024.0
2023-05-22 15:25:00,109.26,109.26,109.14,109.26,5513.0,106.179,106.179,106.0623,106.179,5513.0
2023-05-22 15:30:00,109.26,109.34,109.2,109.31,14523.0,106.179,106.2567,106.1206,106.2275,14523.0
2023-05-22 15:35:00,109.32,109.32,109.25,109.31,5341.0,106.2373,106.2373,106.1692,106.2275,5341.0
2023-05-22 15:40:00,109.31,109.38,109.27,109.28,8309.0,106.2275,106.2956,106.1887,106.1984,8309.0
2023-05-22 15:45:00,109.27,109.33,109.25,109.27,15887.0,106.1887,106.247,106.1692,106.1887,15887.0
2023-05-22 15:50:00,109.26,109.31,109.2,109.28,20683.0,106.179,106.2275,106.1206,106.1984,20683.0
2023-05-22 15:55:00,109.28,109.31,109.17,109.18,82871.0,106.1984,106.2275,106.0915,106.1012,82871.0
2023-05-23 09:30:00,108.48,108.87,108.1,108.1,89747.0,105.421,105.8,105.0517,105.0517,89747.0
2023-05-23 09:35:00,108.1,108.28,107.91,108.09,8937.0,105.0517,105.2266,104.867,105.0419,8937.0
2023-05-23 09:40:00,108.05,108.25,107.79,107.92,29128.0,105.0031,105.1974,104.7504,104.8767,29128.0
2023-05-23 09:45:00,107.88,107.97,107.77,107.84,14566.0,104.8379,104.9253,104.731,104.799,14566.0
2023-05-23 09:50:00,107.76,107.88,107.64,107.67,14945.0,104.7213,104.8379,104.6046,104.6338,14945.0
2023-05-23 09:55:00,107.66,107.66,107.28,107.36,13176.0,104.6241,104.6241,104.2548,104.3325,13176.0
2023-05-23 10:00:00,107.37,107.52,107.25,107.48,14788.0,104.3423,104.488,104.2256,104.4491,14788.0
2023-05-23 10:05:00,107.44,107.62,107.42,107.61,19203.0,104.4103,104.5852,104.3908,104.5755,19203.0
2023-05-23 10:10:00,107.59,107.67,107.56,107.61,11227.0,104.556,104.6338,104.5269,104.5755,11227.0
2023-05-23 10:15:00,107.59,107.74,107.41,107.67,11647.0,104.556,104.7018,104.3811,104.6338,11647.0
2023-05-23 10:20:00,107.67,107.78,107.64,107.77,8482.0,104.6338,104.7407,104.6046,104.731,8482.0
2023-05-23 10:25:00,107.78,107.82,107.71,107.77,18178.0,104.7407,104.7796,104.6727,104.731,18178.0
2023-05-23 10:30:00,107.75,107.85,107.7,107.84,28227.0,104.7115,104.8087,104.6629,104.799,28227.0
2023-05-23 10:35:00,107.86,107.97,107.83,107.96,14361.0,104.8184,104.9253,104.7893,104.9156,14361.0
2023-05-23 10:40:00,107.98,107.98,107.79,107.83,13470.0,104.9351,104.9351,104.7504,104.7893,13470.0
2023-05-23 10:45:00,107.83,107.85,107.71,107.83,14501.0,104.7893,104.8087,104.6727,104.7893,14501.0
2023-05-23 10:50:00,107.81,107.92,107.79,107.89,16949.0,104.7698,104.8767,104.7504,104.8476,16949.0
2023-05-23 10:55:00,107.9,107.91,107.59,107.73,15494.0,104.8573,104.867,104.556,104.6921,15494.0
2023-05-23 11:00:00,107.75,107.96,107.75,107.94,6608.0,104.7115,104.9156,104.7115,104.8962,6608.0
2023-05-23 11:05:00,107.95,108.0,107.82,107.82,7296.0,104.9059,104.9545,104.7796,104.7796,7296.0
2023-05-23 11:10:00,107.82,107.95,107.82,107.95,6332.0,104.7796,104.9059,104.7796,104.9059,6332.0
2023-05-23 11:15:00,107.96,108.06,107.9,108.06,8392.0,104.9156,105.0128,104.8573,105.0128,8392.0
2023-05-23 11:20:00,108.05,108.18,108.04,108.17,12245.0,105.0031,105.1294,104.9934,105.1197,12245.0
2023-05-23 11:25:00,108.18,108.37,108.17,108.33,6900.0,105.1294,105.3141,105.1197,105.2752,6900.0
2023-05-23 11:30:00,108.33,108.34,108.2,108.2,4773.0,105.2752,105.2849,105.1488,105.1488,4773.0
2023-05-23 11:35:00,108.22,108.3,108.22,108.3,10089.0,105.1683,105.246,105.1683,105.246,10089.0
2023-05-23 11:40:00,108.31,108.32,108.27,108.29,6116.0,105.2557,105.2655,105.2169,105.2363,6116.0
2023-05-23 11:45:00,108.28,108.28,108.12,108.21,6443.0,105.2266,105.2266,105.0711,105.1586,6443.0
2023-05-23 11:50:00,108.21,108.28,108.17,108.19,7316.0,105.1586,105.2266,105.1197,105.1391,7316.0
2023-05-23 11:55:00,108.18,108.19,108.03,108.06,9082.0,105.1294,105.1391,104.9836,105.0128,9082.0
2023-05-23 12:00:00,108.06,108.11,107.95,107.99,4859.0,105.0128,105.0614,104.9059,104.9448,4859.0
2023-05-23 12:05:00,107.99,108.0,107.9,107.96,10636.0,104.9448,104.9545,104.8573,104.9156,10636.0
2023-05-23 12:10:00,107.92,107.99,107.92,107.97,3471.0,104.8767,104.9448,104.8767,104.9253,3471.0
2023-05-23 12:15:00,107.97,108.03,107.96,108.0,7928.0,104.9253,104.9836,104.9156,104.9545,7928.0
2023-05-23 12:20:00,108.02,108.1,107.99,108.03,4473.0,104.9739,105.0517,104.9448,104.9836,4473.0
2023-05-23 12:25:00,108.0,108.02,107.93,107.98,11983.0,104.9545,104.9739,104.8865,104.9351,11983.0
2023-05-23 12:30:00,107.97,108.08,107.97,108.01,3338.0,104.9253,105.0322,104.9253,104.9642,3338.0
2023-05-23 12:35:00,108.01,108.02,107.88,107.9,10605.0,104.9642,104.9739,104.8379,104.8573,10605.0
2023-05-23 12:40:00,107.91,107.94,107.84,107.88,9850.0,104.867,104.8962,104.799,104.8379,9850.0
2023-05-23 12:45:00,107.85,107.88,107.8,107.86,9245.0,104.8087,104.8379,104.7601,104.8184,9245.0
2023-05-23 12:50:00,107.84,107.93,107.84,107.87,4778.0,104.799,104.8865,104.799,104.8282,4778.0
2023-05-23 12:55:00,107.88,107.97,107.84,107.84,7015.0,104.8379,104.9253,104.799,104.799,7015.0
2023-05-23 13:00:00,107.87,107.94,107.85,107.91,6643.0,104.8282,104.8962,104.8087,104.867,6643.0
2023-05-23 13:05:00,107.9,108.03,107.87,108.0,2398.0,104.8573,104.9836,104.8282,104.9545,2398.0
2023-05-23 13:10:00,108.0,108.08,107.98,108.08,5316.0,104.9545,105.0322,104.9351,105.0322,5316.0
2023-05-23 13:15:00,108.07,108.27,108.05,108.2,15341.0,105.0225,105.2169,105.0031,105.1488,15341.0
2023-05-23 13:20:00,108.19,108.19,108.1,108.1,4164.0,105.1391,105.1391,105.0517,105.0517,4164.0
2023-05-23 13:25:00,108.1,108.1,107.92,107.96,9643.0,105.0517,105.0517,104.8767,104.9156,9643.0
2023-05-23 13:30:00,107.92,107.95,107.8,107.88,24315.0,104.8767,104.9059,104.7601,104.8379,24315.0
2023-05-23 13:35:00,107.89,108.0,107.89,108.0,6671.0,104.8476,104.9545,104.8476,104.9545,6671.0
2023-05-23 13:40:00,107.98,108.0,107.94,107.97,9035.0,104.9351,104.9545,104.8962,104.9253,9035.0
2023-05-23 13:45:00,107.97,108.03,107.93,107.96,6551.0,104.9253,104.9836,104.8865,104.9156,6551.0
2023-05-23 13:50:00,107.96,107.97,107.9,107.9,6332.0,104.9156,104.9253,104.8573,104.8573,6332.0
2023-05-23 13:55:00,107.87,107.9,107.82,107.86,10790.0,104.8282,104.8573,104.7796,104.8184,10790.0
2023-05-23 14:00:00,107.87,107.97,107.87,107.96,7229.0,104.8282,104.9253,104.8282,104.9156,7229.0
2023-05-23 14:05:00,107.96,108.03,107.92,107.95,8832.0,104.9156,104.9836,104.8767,104.9059,8832.0
2023-05-23 14:10:00,107.96,107.96,107.82,107.86,9324.0,104.9156,104.9156,104.7796,104.8184,9324.0
2023-05-23 14:15:00,107.85,107.93,107.83,107.87,20386.0,104.8087,104.8865,104.7893,104.8282,20386.0
2023-05-23 14:20:00,107.87,107.89,107.51,107.54,16108.0,104.8282,104.8476,104.4783,104.5075,16108.0
2023-05-23 14:25:00,107.52,107.66,107.43,107.6,10748.0,104.488,104.6241,104.4006,104.5658,10748.0
2023-05-23 14:30:00,107.59,107.68,107.47,107.63,8313.0,104.556,104.6435,104.4394,104.5949,8313.0
2023-05-23 14:35:00,107.6,107.61,107.47,107.55,10779.0,104.5658,104.5755,104.4394,104.5172,10779.0
2023-05-23 14:40:00,107.57,107.61,107.49,107.61,12065.0,104.5366,104.5755,104.4589,104.5755,12065.0
2023-05-23 14:45:00,107.6,107.67,107.58,107.6,18045.0,104.5658,104.6338,104.5463,104.5658,18045.0
2023-05-23 14:50:00,107.6,107.71,107.59,107.68,11334.0,104.5658,104.6727,104.556,104.6435,11334.0
2023-05-23 14:55:00,107.69,107.73,107.66,107.71,7263.0,104.6532,104.6921,104.6241,104.6727,7263.0
2023-05-23 15:00:00,107.72,107.72,107.62,107.7,16458.0,104.6824,104.6824,104.5852,104.6629,16458.0
2023-05-23 15:05:00,107.7,107.78,107.68,107.76,29166.0,104.6629,104.7407,104.6435,104.7213,29166.0
2023-05-23 15:10:00,107.78,107.85,107.76,107.84,9064.0,104.7407,104.8087,104.7213,104.799,9064.0
2023-05-23 15:15:00,107.86,107.86,107.73,107.75,11435.0,104.8184,104.8184,104.6921,104.7115,11435.0
2023-05-23 15:20:00,107.75,107.91,107.74,107.91,15024.0,104.7115,104.867,104.7018,104.867,15024.0
2023-05-23 15:25:00,107.92,107.95,107.88,107.9,14155.0,104.8767,104.9059,104.8379,104.8573,14155.0
2023-05-23 15:30:00,107.89,107.93,107.84,107.93,15419.0,104.8476,104.8865,104.799,104.8865,15419.0
2023-05-23 15:35:00,107.94,108.01,107.9,107.99,35868.0,104.8962,104.9642,104.8573,104.9448,35868.0
2023-05-23 15:40:00,108.0,108.04,107.95,108.03,36262.0,104.9545,104.9934,104.9059,104.9836,36262.0
2023-05-23 15:45:00,108.03,108.09,107.99,108.02,25650.0,104.9836,105.0419,104.9448,104.9739,25650.0
2023-05-23 15:50:00,108.01,108.03,107.8,107.9,95947.0,104.9642,104.9836,104.7601,104.8573,95947.0
2023-05-23 15:55:00,107.9,108.03,107.85,107.9,220907.0,104.8573,104.9836,104.8087,104.8573,220907.0
2023-05-24 09:30:00,107.4,107.59,106.85,106.93,33116.0,104.3714,104.556,103.8369,103.9147,33116.0
2023-05-24 09:35:00,106.97,107.02,106.75,106.81,43304.0,103.9535,104.0021,103.7397,103.798,43304.0
2023-05-24 09:40:00,106.83,106.88,106.62,106.67,6095.0,103.8175,103.8661,103.6134,103.662,6095.0
2023-05-24 09:45:00,106.69,106.92,106.61,106.83,27650.0,103.6814,103.9049,103.6037,103.8175,27650.0
2023-05-24 09:50:00,106.84,107.09,106.76,106.9,40858.0,103.8272,104.0701,103.7495,103.8855,40858.0
2023-05-24 09:55:00,106.9,107.03,106.87,107.03,2155.0,103.8855,104.0118,103.8564,104.0118,2155.0
2023-05-24 10:00:00,107.03,107.12,106.95,106.98,4777.0,104.0118,104.0993,103.9341,103.9632,4777.0
2023-05-24 10:05:00,106.94,107.02,106.89,106.95,3123.0,103.9244,104.0021,103.8758,103.9341,3123.0
2023-05-24 10:10:00,106.93,106.98,106.7,106.71,8871.0,103.9147,103.9632,103.6911,103.7009,8871.0
2023-05-24 10:15:00,106.73,106.77,106.63,106.69,9857.0,103.7203,103.7592,103.6231,103.6814,9857.0
2023-05-24 10:20:00,106.7,106.71,106.6,106.6,4803.0,103.6911,103.7009,103.594,103.594,4803.0
2023-05-24 10:25:00,106.63,106.89,106.62,106.88,4764.0,103.6231,103.8758,103.6134,103.8661,4764.0
2023-05-24 10:30:00,106.9,107.07,106.85,107.07,7745.0,103.8855,104.0507,103.8369,104.0507,7745.0
2023-05-24 10:35:00,107.04,107.06,106.97,106.98,3886.0,104.0216,104.041,103.9535,103.9632,3886.0
2023-05-24 10:40:00,107.0,107.12,106.99,107.0,4848.0,103.9827,104.0993,103.973,103.9827,4848.0
2023-05-24 10:45:00,107.02,107.04,106.88,107.0,14113.0,104.0021,104.0216,103.8661,103.9827,14113.0
2023-05-24 10:50:00,106.95,106.95,106.78,106.79,1826.0,103.9341,103.9341,103.7689,103.7786,1826.0
2023-05-24 10:55:00,106.78,106.8,106.69,106.7,3683.0,103.7689,103.7883,103.6814,103.6911,3683.0
2023-05-24 11:00:00,106.74,106.74,106.66,106.7,1605.0,103.73,103.73,103.6523,103.6911,1605.0
2023-05-24 11:05:00,106.75,106.75,106.67,106.75,5215.0,103.7397,103.7397,103.662,103.7397,5215.0
2023-05-24 11:10:00,106.76,106.77,106.62,106.67,4845.0,103.7495,103.7592,103.6134,103.662,4845.0
2023-05-24 11:15:00,106.64,106.73,106.64,106.69,3655.0,103.6328,103.7203,103.6328,103.6814,3655.0
2023-05-24 11:20:00,106.73,106.96,106.72,106.9,6189.0,103.7203,103.9438,103.7106,103.8855,6189.0
2023-05-24 11:25:00,106.87,107.0,106.74,106.74,3750.0,103.8564,103.9827,103.73,103.73,3750.0
2023-05-24 11:30:00,106.78,106.8,106.61,106.64,11147.0,103.7689,103.7883,103.6037,103.6328,11147.0
2023-05-24 11:35:00,106.63,106.69,106.6,106.64,5765.0,103.6231,103.6814,103.594,103.6328,5765.0
2023-05-24 11:40:00,106.64,106.7,106.54,106.57,11394.0,103.6328,103.6911,103.5357,103.5648,11394.0
2023-05-24 11:45:00,106.57,106.65,106.54,106.62,4494.0,103.5648,103.6426,103.5357,103.6134,4494.0
2023-05-24 11:50:00,106.65,106.66,106.58,106.59,3653.0,103.6426,103.6523,103.5745,103.5842,3653.0
2023-05-24 11:55:00,106.6,106.6,106.52,106.56,4987.0,103.594,103.594,103.5162,103.5551,4987.0
2023-05-24 12:00:00,106.58,106.74,106.58,106.74,3064.0,103.5745,103.73,103.5745,103.73,3064.0
2023-05-24 12:05:00,106.74,106.77,106.68,106.68,5598.0,103.73,103.7592,103.6717,103.6717,5598.0
2023-05-24 12:10:00,106.69,106.7,106.6,106.68,2119.0,103.6814,103.6911,103.594,103.6717,2119.0
2023-05-24 12:15:00,106.65,106.66,106.59,106.6,6609.0,103.6426,103.6523,103.5842,103.594,6609.0
2023-05-24 12:20:00,106.64,106.64,106.46,106.53,3337.0,103.6328,103.6328,103.4579,103.5259,3337.0
2023-05-24 12:25:00,106.5,106.5,106.43,106.44,2578.0,103.4968,103.4968,103.4288,103.4385,2578.0
2023-05-24 12:30:00,106.42,106.49,106.36,106.44,2742.0,103.419,103.4871,103.3607,103.4385,2742.0
2023-05-24 12:35:00,106.46,106.48,106.39,106.46,4631.0,103.4579,103.4773,103.3899,103.4579,4631.0
2023-05-24 12:40:00,106.48,106.58,106.4,106.46,3655.0,103.4773,103.5745,103.3996,103.4579,3655.0
2023-05-24 12:45:00,106.43,106.51,106.43,106.44,3706.0,103.4288,103.5065,103.4288,103.4385,3706.0
2023-05-24 12:50:00,106.42,106.48,106.39,106.44,6603.0,103.419,103.4773,103.3899,103.4385,6603.0
2023-05-24 12:55:00,106.47,106.48,106.43,106.44,2779.0,103.4676,103.4773,103.4288,103.4385,2779.0
2023-05-24 13:00:00,106.42,106.42,106.33,106.33,4874.0,103.419,103.419,103.3316,103.3316,4874.0
2023-05-24 13:05:00,106.3,106.44,106.3,106.37,2451.0,103.3024,103.4385,103.3024,103.3705,2451.0
2023-05-24 13:10:00,106.35,106.35,106.25,106.25,5530.0,103.351,103.351,103.2538,103.2538,5530.0
2023-05-24 13:15:00,106.29,106.42,106.29,106.41,3069.0,103.2927,103.419,103.2927,103.4093,3069.0
2023-05-24 13:20:00,106.44,106.57,106.44,106.51,8084.0,103.4385,103.5648,103.4385,103.5065,8084.0
2023-05-24 13:25:00,106.5,106.5,106.39,106.43,3803.0,103.4968,103.4968,103.3899,103.4288,3803.0
2023-05-24 13:30:00,106.47,106.55,106.42,106.55,5971.0,103.4676,103.5454,103.419,103.5454,5971.0
2023-05-24 13:35:00,106.57,106.65,106.57,106.65,3600.0,103.5648,103.6426,103.5648,103.6426,3600.0
2023-05-24 13:40:00,106.68,106.71,106.65,106.67,2906.0,103.6717,103.7009,103.6426,103.662,2906.0
2023-05-24 13:45:00,106.67,106.68,106.52,106.52,8398.0,103.662,103.6717,103.5162,103.5162,8398.0
2023-05-24 13:50:00,106.49,106.6,106.49,106.6,5153.0,103.4871,103.594,103.4871,103.594,5153.0
2023-05-24 13:55:00,106.6,106.61,106.56,106.61,2084.0,103.594,103.6037,103.5551,103.6037,2084.0
2023-05-24 14:00:00,106.62,106.72,106.51,106.53,21096.0,103.6134,103.7106,103.5065,103.5259,21096.0
2023-05-24 14:05:00,106.53,106.6,106.53,106.56,9969.0,103.5259,103.594,103.5259,103.5551,9969.0
2023-05-24 14:10:00,106.58,106.59,106.47,106.57,7130.0,103.5745,103.5842,103.4676,103.5648,7130.0
2023-05-24 14:15:00,106.56,106.59,106.43,106.5,4190.0,103.5551,103.5842,103.4288,103.4968,4190.0
2023-05-24 14:20:00,106.44,106.47,106.36,106.41,4760.0,103.4385,103.4676,103.3607,103.4093,4760.0
2023-05-24 14:25:00,106.42,106.43,106.33,106.35,5754.0,103.419,103.4288,103.3316,103.351,5754.0
2023-05-24 14:30:00,106.34,106.37,106.29,106.31,7433.0,103.3413,103.3705,103.2927,103.3121,7433.0
2023-05-24 14:35:00,106.31,106.39,106.28,106.38,7689.0,103.3121,103.3899,103.283,103.3802,7689.0
2023-05-24 14:40:00,106.38,106.43,106.35,106.39,5324.0,103.3802,103.4288,103.351,103.3899,5324.0
2023-05-24 14:45:00,106.41,106.47,106.37,106.41,3016.0,103.4093,103.4676,103.3705,103.4093,3016.0
2023-05-24 14:50:00,106.44,106.49,106.33,106.38,7433.0,103.4385,103.4871,103.3316,103.3802,7433.0
2023-05-24 14:55:00,106.36,106.37,106.33,106.37,2550.0,103.3607,103.3705,103.3316,103.3705,2550.0
2023-05-24 15:00:00,106.37,106.38,106.32,106.34,3847.0,103.3705,103.3802,103.3219,103.3413,3847.0
2023-05-24 15:05:00,106.35,106.4,106.32,106.39,5449.0,103.351,103.3996,103.3219,103.3899,5449.0
2023-05-24 15:10:00,106.37,106.4,106.31,106.33,10569.0,103.3705,103.3996,103.3121,103.3316,10569.0
2023-05-24 15:15:00,106.35,106.55,106.33,106.53,6037.0,103.351,103.5454,103.3316,103.5259,6037.0
2023-05-24 15:20:00,106.56,106.65,106.45,106.49,13778.0,103.5551,103.6426,103.4482,103.4871,13778.0
2023-05-24 15:25:00,106.52,106.57,106.47,106.51,10325.0,103.5162,103.5648,103.4676,103.5065,10325.0
2023-05-24 15:30:00,106.51,106.69,106.51,106.6,26019.0,103.5065,103.6814,103.5065,103.594,26019.0
2023-05-24 15:35:00,106.6,106.65,106.54,106.61,24642.0,103.594,103.6426,103.5357,103.6037,24642.0
2023-05-24 15:40:00,106.63,106.68,106.59,106.67,14491.0,103.6231,103.6717,103.5842,103.662,14491.0
2023-05-24 15:45:00,106.66,106.69,106.54,106.65,30704.0,103.6523,103.6814,103.5357,103.6426,30704.0
2023-05-24 15:50:00,106.65,106.65,106.45,106.64,47234.0,103.6426,103.6426,103.4482,103.6328,47234.0
2023-05-24 15:55:00,106.62,106.72,106.49,106.59,109014.0,103.6134,103.7106,103.4871,103.5842,109014.0
2023-05-25 09:30:00,106.39,106.39,105.51,105.64,34076.0,103.3899,103.3899,102.5347,102.661,34076.0
2023-05-25 09:35:00,105.78,105.78,105.04,105.09,13552.0,102.7971,102.7971,102.078,102.1265,13552.0
2023-05-25 09:40:00,105.13,105.3,105.03,105.3,16761.0,102.1654,102.3306,102.0682,102.3306,16761.0
2023-05-25 09:45:00,105.31,105.51,105.2,105.34,17580.0,102.3403,102.5347,102.2334,102.3695,17580.0
2023-05-25 09:50:00,105.28,105.41,105.19,105.37,21987.0,102.3112,102.4375,102.2237,102.3986,21987.0
2023-05-25 09:55:00,105.37,105.53,105.34,105.34,13343.0,102.3986,102.5541,102.3695,102.3695,13343.0
2023-05-25 10:00:00,105.26,105.35,105.19,105.33,8229.0,102.2918,102.3792,102.2237,102.3598,8229.0
2023-05-25 10:05:00,105.32,105.36,105.11,105.18,11203.0,102.3501,102.3889,102.146,102.214,11203.0
2023-05-25 10:10:00,105.21,105.31,105.17,105.3,12527.0,102.2432,102.3403,102.2043,102.3306,12527.0
2023-05-25 10:15:00,105.3,105.48,105.27,105.3,14555.0,102.3306,102.5055,102.3015,102.3306,14555.0
2023-05-25 10:20:00,105.26,105.36,105.25,105.35,59397.0,102.2918,102.3889,102.282,102.3792,59397.0
2023-05-25 10:25:00,105.32,105.64,105.32,105.55,8727.0,102.3501,102.661,102.3501,102.5736,8727.0
2023-05-25 10:30:00,105.51,105.58,105.32,105.33,17904.0,102.5347,102.6027,102.3501,102.3598,17904.0
2023-05-25 10:35:00,105.35,105.35,105.19,105.24,21231.0,102.3792,102.3792,102.2237,102.2723,21231.0
2023-05-25 10:40:00,105.22,105.33,105.21,105.22,10291.0,102.2529,102.3598,102.2432,102.2529,10291.0
2023-05-25 10:45:00,105.22,105.33,105.11,105.12,11743.0,102.2529,102.3598,102.146,102.1557,11743.0
2023-05-25 10:50:00,105.17,105.19,105.06,105.06,25468.0,102.2043,102.2237,102.0974,102.0974,25468.0
2023-05-25 10:55:00,105.03,105.09,104.94,105.0,6480.0,102.0682,102.1265,101.9808,102.0391,6480.0
2023-05-25 11:00:00,105.0,105.11,104.99,105.02,9816.0,102.0391,102.146,102.0294,102.0585,9816.0
2023-05-25 11:05:00,105.04,105.22,105.02,105.2,30426.0,102.078,102.2529,102.0585,102.2334,30426.0
2023-05-25 11:10:00,105.2,105.22,105.14,105.18,12900.0,102.2334,102.2529,102.1751,102.214,12900.0
2023-05-25 11:15:00,105.2,105.22,104.99,105.04,13276.0,102.2334,102.2529,102.0294,102.078,13276.0
2023-05-25 11:20:00,105.04,105.06,104.89,104.89,16617.0,102.078,102.0974,101.9322,101.9322,16617.0
2023-05-25 11:25:00,104.92,104.92,104.81,104.89,4720.0,101.9613,101.9613,101.8544,101.9322,4720.0
2023-05-25 11:30:00,104.9,104.9,104.73,104.75,6114.0,101.9419,101.9419,101.7767,101.7961,6114.0
2023-05-25 11:35:00,104.72,104.72,104.63,104.67,16131.0,101.767,101.767,101.6795,101.7184,16131.0
2023-05-25 11:40:00,104.64,104.65,104.56,104.62,10341.0,101.6892,101.699,101.6115,101.6698,10341.0
2023-05-25 11:45:00,104.63,104.67,104.6,104.62,11644.0,101.6795,101.7184,101.6504,101.6698,11644.0
2023-05-25 11:50:00,104.61,104.73,104.56,104.62,11767.0,101.6601,101.7767,101.6115,101.6698,11767.0
2023-05-25 11:55:00,104.59,104.63,104.54,104.59,5860.0,101.6406,101.6795,101.5921,101.6406,5860.0
2023-05-25 12:00:00,104.63,104.7,104.56,104.59,4527.0,101.6795,101.7475,101.6115,101.6406,4527.0
2023-05-25 12:05:00,104.59,104.62,104.56,104.62,13007.0,101.6406,101.6698,101.6115,101.6698,13007.0
2023-05-25 12:10:00,104.61,104.75,104.61,104.73,4236.0,101.6601,101.7961,101.6601,101.7767,4236.0
2023-05-25 12:15:00,104.72,104.78,104.7,104.75,14681.0,101.767,101.8253,101.7475,101.7961,14681.0
2023-05-25 12:20:00,104.76,104.8,104.7,104.71,15202.0,101.8059,101.8447,101.7475,101.7573,15202.0
2023-05-25 12:25:00,104.7,104.71,104.59,104.63,5489.0,101.7475,101.7573,101.6406,101.6795,5489.0
2023-05-25 12:30:00,104.62,104.63,104.52,104.53,7891.0,101.6698,101.6795,101.5726,101.5823,7891.0
2023-05-25 12:35:00,104.5,104.61,104.5,104.56,4631.0,101.5532,101.6601,101.5532,101.6115,4631.0
2023-05-25 12:40:00,104.58,104.66,104.58,104.6,4314.0,101.6309,101.7087,101.6309,101.6504,4314.0
2023-05-25 12:45:00,104.61,104.66,104.59,104.64,5659.0,101.6601,101.7087,101.6406,101.6892,5659.0
2023-05-25 12:50:00,104.64,104.65,104.57,104.58,5488.0,101.6892,101.699,101.6212,101.6309,5488.0
2023-05-25 12:55:00,104.56,104.68,104.53,104.57,10917.0,101.6115,101.7281,101.5823,101.6212,10917.0
2023-05-25 13:00:00,104.56,104.59,104.47,104.58,9930.0,101.6115,101.6406,101.524,101.6309,9930.0
2023-05-25 13:05:00,104.6,104.63,104.55,104.6,5011.0,101.6504,101.6795,101.6018,101.6504,5011.0
2023-05-25 13:10:00,104.6,104.64,104.59,104.61,7640.0,101.6504,101.6892,101.6406,101.6601,7640.0
2023-05-25 13:15:00,104.61,104.73,104.59,104.7,9057.0,101.6601,101.7767,101.6406,101.7475,9057.0
2023-05-25 13:20:00,104.68,104.7,104.65,104.67,4256.0,101.7281,101.7475,101.699,101.7184,4256.0
2023-05-25 13:25:00,104.64,104.77,104.64,104.72,4784.0,101.6892,101.8156,101.6892,101.767,4784.0
2023-05-25 13:30:00,104.75,104.86,104.74,104.79,7246.0,101.7961,101.903,101.7864,101.835,7246.0
2023-05-25 13:35:00,104.8,104.92,104.79,104.89,16756.0,101.8447,101.9613,101.835,101.9322,16756.0
2023-05-25 13:40:00,104.89,105.02,104.88,104.98,6680.0,101.9322,102.0585,101.9225,102.0196,6680.0
2023-05-25 13:45:00,104.97,104.99,104.94,104.98,6530.0,102.0099,102.0294,101.9808,102.0196,6530.0
2023-05-25 13:50:00,104.99,104.99,104.84,104.84,9046.0,102.0294,102.0294,101.8836,101.8836,9046.0
2023-05-25 13:55:00,104.87,104.94,104.85,104.92,5155.0,101.9127,101.9808,101.8933,101.9613,5155.0
2023-05-25 14:00:00,104.92,105.2,104.92,105.03,14493.0,101.9613,102.2334,101.9613,102.0682,14493.0
2023-05-25 14:05:00,105.02,105.05,104.94,104.95,10051.0,102.0585,102.0877,101.9808,101.9905,10051.0
2023-05-25 14:10:00,104.95,104.98,104.9,104.94,14848.0,101.9905,102.0196,101.9419,101.9808,14848.0
2023-05-25 14:15:00,104.96,105.14,104.96,105.04,7589.0,102.0002,102.1751,102.0002,102.078,7589.0
2023-05-25 14:20:00,105.05,105.07,104.97,104.98,13005.0,102.0877,102.1071,102.0099,102.0196,13005.0
2023-05-25 14:25:00,104.98,105.04,104.95,105.0,9663.0,102.0196,102.078,101.9905,102.0391,9663.0
2023-05-25 14:30:00,105.01,105.05,104.86,104.94,11897.0,102.0488,102.0877,101.903,101.9808,11897.0
2023-05-25 14:35:00,104.92,104.92,104.82,104.84,2922.0,101.9613,101.9613,101.8642,101.8836,2922.0
2023-05-25 14:40:00,104.84,104.88,104.78,104.82,8379.0,101.8836,101.9225,101.8253,101.8642,8379.0
2023-05-25 14:45:00,104.84,104.84,104.74,104.74,9489.0,101.8836,101.8836,101.7864,101.7864,9489.0
2023-05-25 14:50:00,104.76,104.84,104.76,104.84,3415.0,101.8059,101.8836,101.8059,101.8836,3415.0
2023-05-25 14:55:00,104.82,104.82,104.74,104.78,8836.0,101.8642,101.8642,101.7864,101.8253,8836.0
2023-05-25 15:00:00,104.82,104.85,104.73,104.82,4425.0,101.8642,101.8933,101.7767,101.8642,4425.0
2023-05-25 15:05:00,104.83,104.97,104.83,104.97,4768.0,101.8739,102.0099,101.8739,102.0099,4768.0
2023-05-25 15:10:00,104.99,105.16,104.99,105.16,9425.0,102.0294,102.1946,102.0294,102.1946,9425.0
2023-05-25 15:15:00,105.17,105.2,105.05,105.07,9523.0,102.2043,102.2334,102.0877,102.1071,9523.0
2023-05-25 15:20:00,105.06,105.16,105.03,105.15,7492.0,102.0974,102.1946,102.0682,102.1849,7492.0
2023-05-25 15:25:00,105.13,105.26,105.09,105.23,7301.0,102.1654,102.2918,102.1265,102.2626,7301.0
2023-05-25 15:30:00,105.21,105.36,105.18,105.19,7495.0,102.2432,102.3889,102.214,102.2237,7495.0
2023-05-25 15:35:00,105.23,105.25,105.13,105.22,21514.0,102.2626,102.282,102.1654,102.2529,21514.0
2023-05-25 15:40:00,105.24,105.32,105.17,105.23,22752.0,102.2723,102.3501,102.2043,102.2626,22752.0
2023-05-25 15:45:00,105.23,105.29,105.17,105.19,32078.0,102.2626,102.3209,102.2043,102.2237,32078.0
2023-05-25 15:50:00,105.17,105.17,105.0,105.03,33278.0,102.2043,102.2043,102.0391,102.0682,33278.0
2023-05-25 15:55:00,105.01,105.15,104.96,105.12,103013.0,102.0488,102.1849,102.0002,102.1557,103013.0
2023-05-26 09:30:00,105.04,105.34,104.86,105.29,32749.0,102.078,102.3695,101.903,102.3209,32749.0
2023-05-26 09:35:00,105.26,105.49,104.67,104.75,12546.0,102.2918,102.5153,101.7184,101.7961,12546.0
2023-05-26 09:40:00,104.62,105.3,104.62,105.3,19865.0,101.6698,102.3306,101.6698,102.3306,19865.0
2023-05-26 09:45:00,105.3,105.33,105.13,105.19,10190.0,102.3306,102.3598,102.1654,102.2237,10190.0
2023-05-26 09:50:00,105.2,105.2,105.03,105.07,5965.0,102.2334,102.2334,102.0682,102.1071,5965.0
2023-05-26 09:55:00,105.16,105.5,105.16,105.48,16034.0,102.1946,102.525,102.1946,102.5055,16034.0
2023-05-26 10:00:00,105.46,105.49,105.29,105.45,7916.0,102.4861,102.5153,102.3209,102.4764,7916.0
2023-05-26 10:05:00,105.45,105.49,105.31,105.4,9971.0,102.4764,102.5153,102.3403,102.4278,9971.0
2023-05-26 10:10:00,105.43,105.43,105.3,105.36,12809.0,102.457,102.457,102.3306,102.3889,12809.0
2023-05-26 10:15:00,105.34,105.59,105.34,105.56,7578.0,102.3695,102.6124,102.3695,102.5833,7578.0
2023-05-26 10:20:00,105.53,105.64,105.53,105.64,4674.0,102.5541,102.661,102.5541,102.661,4674.0
2023-05-26 10:25:00,105.64,105.75,105.64,105.69,6629.0,102.661,102.7679,102.661,102.7096,6629.0
2023-05-26 10:30:00,105.75,105.77,105.64,105.68,3508.0,102.7679,102.7874,102.661,102.6999,3508.0
2023-05-26 10:35:00,105.7,105.74,105.63,105.66,2374.0,102.7193,102.7582,102.6513,102.6805,2374.0
2023-05-26 10:40:00,105.65,105.79,105.65,105.72,4852.0,102.6708,102.8068,102.6708,102.7388,4852.0
2023-05-26 10:45:00,105.71,105.74,105.65,105.74,3379.0,102.7291,102.7582,102.6708,102.7582,3379.0
2023-05-26 10:50:00,105.7,105.7,105.56,105.59,8477.0,102.7193,102.7193,102.5833,102.6124,8477.0
2023-05-26 10:55:00,105.6,105.65,105.57,105.59,3806.0,102.6222,102.6708,102.593,102.6124,3806.0
2023-05-26 11:00:00,105.61,105.65,105.5,105.5,6548.0,102.6319,102.6708,102.525,102.525,6548.0
2023-05-26 11:05:00,105.54,105.55,105.42,105.53,5132.0,102.5639,102.5736,102.4472,102.5541,5132.0
2023-05-26 11:10:00,105.52,105.53,105.41,105.41,5159.0,102.5444,102.5541,102.4375,102.4375,5159.0
2023-05-26 11:15:00,105.43,105.45,105.31,105.38,7601.0,102.457,102.4764,102.3403,102.4084,7601.0
2023-05-26 11:20:00,105.38,105.38,105.21,105.23,7049.0,102.4084,102.4084,102.2432,102.2626,7049.0
2023-05-26 11:25:00,105.25,105.3,105.2,105.28,6013.0,102.282,102.3306,102.2334,102.3112,6013.0
2023-05-26 11:30:00,105.29,105.32,105.17,105.21,10367.0,102.3209,102.3501,102.2043,102.2432,10367.0
2023-05-26 11:35:00,105.23,105.25,105.12,105.14,2293.0,102.2626,102.282,102.1557,102.1751,2293.0
2023-05-26 11:40:00,105.13,105.32,105.12,105.18,7280.0,102.1654,102.3501,102.1557,102.214,7280.0
2023-05-26 11:45:00,105.23,105.28,105.17,105.22,4604.0,102.2626,102.3112,102.2043,102.2529,4604.0
2023-05-26 11:50:00,105.23,105.25,105.08,105.12,4120.0,102.2626,102.282,102.1168,102.1557,4120.0
2023-05-26 11:55:00,105.09,105.15,105.08,105.08,5283.0,102.1265,102.1849,102.1168,102.1168,5283.0
2023-05-26 12:00:00,105.09,105.15,105.08,105.14,3012.0,102.1265,102.1849,102.1168,102.1751,3012.0
2023-05-26 12:05:00,105.17,105.22,105.13,105.22,4312.0,102.2043,102.2529,102.1654,102.2529,4312.0
2023-05-26 12:10:00,105.19,105.3,105.19,105.23,3917.0,102.2237,102.3306,102.2237,102.2626,3917.0
2023-05-26 12:15:00,105.29,105.34,105.23,105.27,4854.0,102.3209,102.3695,102.2626,102.3015,4854.0
2023-05-26 12:20:00,105.27,105.43,105.27,105.42,12142.0,102.3015,102.457,102.3015,102.4472,12142.0
2023-05-26 12:25:00,105.4,105.54,105.37,105.51,5928.0,102.4278,102.5639,102.3986,102.5347,5928.0
2023-05-26 12:30:00,105.51,105.56,105.44,105.46,4307.0,102.5347,102.5833,102.4667,102.4861,4307.0
2023-05-26 12:35:00,105.48,105.52,105.46,105.52,2700.0,102.5055,102.5444,102.4861,102.5444,2700.0
2023-05-26 12:40:00,105.49,105.56,105.49,105.56,2622.0,102.5153,102.5833,102.5153,102.5833,2622.0
2023-05-26 12:45:00,105.59,105.62,105.51,105.52,4567.0,102.6124,102.6416,102.5347,102.5444,4567.0
2023-05-26 12:50:00,105.52,105.6,105.52,105.54,9402.0,102.5444,102.6222,102.5444,102.5639,9402.0
2023-05-26 12:55:00,105.54,105.55,105.45,105.47,4280.0,102.5639,102.5736,102.4764,102.4958,4280.0
2023-05-26 13:00:00,105.5,105.55,105.48,105.48,7602.0,102.525,102.5736,102.5055,102.5055,7602.0
2023-05-26 13:05:00,105.5,105.5,105.42,105.42,3647.0,102.525,102.525,102.4472,102.4472,3647.0
2023-05-26 13:10:00,105.42,105.5,105.41,105.41,10263.0,102.4472,102.525,102.4375,102.4375,10263.0
2023-05-26 13:15:00,105.44,105.44,105.27,105.32,20207.0,102.4667,102.4667,102.3015,102.3501,20207.0
2023-05-26 13:20:00,105.29,105.33,105.28,105.31,2595.0,102.3209,102.3598,102.3112,102.3403,2595.0
2023-05-26 13:25:00,105.31,105.34,105.28,105.3,5630.0,102.3403,102.3695,102.3112,102.3306,5630.0
2023-05-26 13:30:00,105.32,105.36,105.31,105.34,4213.0,102.3501,102.3889,102.3403,102.3695,4213.0
2023-05-26 13:35:00,105.34,105.35,105.25,105.29,6330.0,102.3695,102.3792,102.282,102.3209,6330.0
2023-05-26 13:40:00,105.29,105.29,105.21,105.21,5159.0,102.3209,102.3209,102.2432,102.2432,5159.0
2023-05-26 13:45:00,105.21,105.27,105.19,105.26,14174.0,102.2432,102.3015,102.2237,102.2918,14174.0
2023-05-26 13:50:00,105.26,105.27,105.18,105.2,6026.0,102.2918,102.3015,102.214,102.2334,6026.0
2023-05-26 13:55:00,105.2,105.31,105.2,105.3,6408.0,102.2334,102.3403,102.2334,102.3306,6408.0
2023-05-26 14:00:00,105.32,105.4,105.32,105.37,7098.0,102.3501,102.4278,102.3501,102.3986,7098.0
2023-05-26 14:05:00,105.32,105.32,105.24,105.24,2922.0,102.3501,102.3501,102.2723,102.2723,2922.0
2023-05-26 14:10:00,105.25,105.32,105.24,105.27,4826.0,102.282,102.3501,102.2723,102.3015,4826.0
2023-05-26 14:15:00,105.25,105.26,105.2,105.26,4059.0,102.282,102.2918,102.2334,102.2918,4059.0
2023-05-26 14:20:00,105.26,105.27,105.2,105.24,4292.0,102.2918,102.3015,102.2334,102.2723,4292.0
2023-05-26 14:25:00,105.24,105.31,105.24,105.3,6732.0,102.2723,102.3403,102.2723,102.3306,6732.0
2023-05-26 14:30:00,105.3,105.33,105.27,105.3,7626.0,102.3306,102.3598,102.3015,102.3306,7626.0
2023-05-26 14:35:00,105.31,105.4,105.3,105.39,5984.0,102.3403,102.4278,102.3306,102.4181,5984.0
2023-05-26 14:40:00,105.38,105.38,105.33,105.35,4835.0,102.4084,102.4084,102.3598,102.3792,4835.0
2023-05-26 14:45:00,105.36,105.4,105.35,105.36,6189.0,102.3889,102.4278,102.3792,102.3889,6189.0
2023-05-26 14:50:00,105.36,105.36,105.29,105.3,5132.0,102.3889,102.3889,102.3209,102.3306,5132.0
2023-05-26 14:55:00,105.31,105.31,105.18,105.2,9036.0,102.3403,102.3403,102.214,102.2334,9036.0
2023-05-26 15:00:00,105.21,105.31,105.21,105.29,8447.0,102.2432,102.3403,102.2432,102.3209,8447.0
2023-05-26 15:05:00,105.29,105.31,105.25,105.31,5858.0,102.3209,102.3403,102.282,102.3403,5858.0
2023-05-26 15:10:00,105.32,105.33,105.22,105.22,9395.0,102.3501,102.3598,102.2529,102.2529,9395.0
2023-05-26 15:15:00,105.23,105.4,105.23,105.36,13861.0,102.2626,102.4278,102.2626,102.3889,13861.0
2023-05-26 15:20:00,105.36,105.39,105.27,105.28,9932.0,102.3889,102.4181,102.3015,102.3112,9932.0
2023-05-26 15:25:00,105.28,105.29,105.17,105.19,14575.0,102.3112,102.3209,102.2043,102.2237,14575.0
2023-05-26 15:30:00,105.16,105.23,105.13,105.16,13628.0,102.1946,102.2626,102.1654,102.1946,13628.0
2023-05-26 15:35:00,105.15,105.15,105.03,105.07,12025.0,102.1849,102.1849,102.0682,102.1071,12025.0
2023-05-26 15:40:00,105.07,105.2,105.07,105.18,19781.0,102.1071,102.2334,102.1071,102.214,19781.0
2023-05-26 15:45:00,105.17,105.23,105.16,105.17,20959.0,102.2043,102.2626,102.1946,102.2043,20959.0
2023-05-26 15:50:00,105.17,105.17,105.01,105.09,43365.0,102.2043,102.2043,102.0488,102.1265,43365.0
2023-05-26 15:55:00,105.14,105.2,105.08,105.15,128588.0,102.1751,102.2334,102.1168,102.1849,128588.0
2023-05-30 09:30:00,105.52,105.61,104.97,105.15,32561.0,102.5444,102.6319,102.0099,102.1849,32561.0
2023-05-30 09:35:00,105.08,105.28,104.99,105.09,8838.0,102.1168,102.3112,102.0294,102.1265,8838.0
2023-05-30 09:40:00,105.09,105.43,105.08,105.13,11879.0,102.1265,102.457,102.1168,102.1654,11879.0
2023-05-30 09:45:00,105.13,105.22,104.79,104.79,9000.0,102.1654,102.2529,101.835,101.835,9000.0
2023-05-30 09:50:00,104.8,105.26,104.8,104.95,22829.0,101.8447,102.2918,101.8447,101.9905,22829.0
2023-05-30 09:55:00,104.95,105.06,104.72,104.75,16913.0,101.9905,102.0974,101.767,101.7961,16913.0
2023-05-30 10:00:00,104.75,104.86,104.4,104.46,16381.0,101.7961,101.903,101.456,101.5143,16381.0
2023-05-30 10:05:00,104.44,104.52,104.38,104.47,11511.0,101.4949,101.5726,101.4366,101.524,11511.0
2023-05-30 10:10:00,104.53,104.62,104.3,104.61,9148.0,101.5823,101.6698,101.3588,101.6601,9148.0
2023-05-30 10:15:00,104.61,104.68,104.58,104.66,13733.0,101.6601,101.7281,101.6309,101.7087,13733.0
2023-05-30 10:20:00,104.65,104.79,104.58,104.58,13176.0,101.699,101.835,101.6309,101.6309,13176.0
2023-05-30 10:25:00,104.58,104.65,104.4,104.49,16695.0,101.6309,101.699,101.456,101.5435,16695.0
2023-05-30 10:30:00,104.43,104.62,104.35,104.35,5612.0,101.4852,101.6698,101.4074,101.4074,5612.0
2023-05-30 10:35:00,104.38,104.4,104.33,104.36,4926.0,101.4366,101.456,101.388,101.4171,4926.0
2023-05-30 10:40:00,104.36,104.38,104.29,104.34,5666.0,101.4171,101.4366,101.3491,101.3977,5666.0
2023-05-30 10:45:00,104.3,104.35,104.14,104.19,5530.0,101.3588,101.4074,101.2033,101.2519,5530.0
2023-05-30 10:50:00,104.2,104.27,104.19,104.21,3966.0,101.2616,101.3297,101.2519,101.2714,3966.0
2023-05-30 10:55:00,104.2,104.23,104.11,104.11,6481.0,101.2616,101.2908,101.1742,101.1742,6481.0
2023-05-30 11:00:00,104.11,104.35,104.11,104.22,11409.0,101.1742,101.4074,101.1742,101.2811,11409.0
2023-05-30 11:05:00,104.21,104.24,104.17,104.2,7625.0,101.2714,101.3005,101.2325,101.2616,7625.0
2023-05-30 11:10:00,104.23,104.35,104.16,104.35,6864.0,101.2908,101.4074,101.2228,101.4074,6864.0
2023-05-30 11:15:00,104.33,104.33,104.13,104.14,5047.0,101.388,101.388,101.1936,101.2033,5047.0
2023-05-30 11:20:00,104.13,104.13,103.96,104.03,10476.0,101.1936,101.1936,101.0284,101.0964,10476.0
2023-05-30 11:25:00,104.02,104.06,103.93,104.03,10830.0,101.0867,101.1256,100.9993,101.0964,10830.0
2023-05-30 11:30:00,104.03,104.13,104.02,104.13,6148.0,101.0964,101.1936,101.0867,101.1936,6148.0
2023-05-30 11:35:00,104.06,104.24,104.06,104.2,14976.0,101.1256,101.3005,101.1256,101.2616,14976.0
2023-05-30 11:40:00,104.21,104.27,104.19,104.26,8660.0,101.2714,101.3297,101.2519,101.32,8660.0
2023-05-30 11:45:00,104.19,104.24,104.15,104.19,4272.0,101.2519,101.3005,101.2131,101.2519,4272.0
2023-05-30 11:50:00,104.19,104.27,104.13,104.24,6942.0,101.2519,101.3297,101.1936,101.3005,6942.0
2023-05-30 11:55:00,104.25,104.26,104.14,104.21,12255.0,101.3102,101.32,101.2033,101.2714,12255.0
2023-05-30 12:00:00,104.19,104.22,104.16,104.17,4840.0,101.2519,101.2811,101.2228,101.2325,4840.0
2023-05-30 12:05:00,104.15,104.17,104.1,104.12,5534.0,101.2131,101.2325,101.1645,101.1839,5534.0
2023-05-30 12:10:00,104.12,104.19,104.1,104.11,4610.0,101.1839,101.2519,101.1645,101.1742,4610.0
2023-05-30 12:15:00,104.16,104.21,104.09,104.18,2716.0,101.2228,101.2714,101.1547,101.2422,2716.0
2023-05-30 12:20:00,104.2,104.22,104.08,104.09,3086.0,101.2616,101.2811,101.145,101.1547,3086.0
2023-05-30 12:25:00,104.13,104.15,104.02,104.11,5798.0,101.1936,101.2131,101.0867,101.1742,5798.0
2023-05-30 12:30:00,104.08,104.17,104.08,104.14,5817.0,101.145,101.2325,101.145,101.2033,5817.0
2023-05-30 12:35:00,104.14,104.14,104.02,104.03,5220.0,101.2033,101.2033,101.0867,101.0964,5220.0
2023-05-30 12:40:00,104.0,104.04,103.94,104.02,4522.0,101.0673,101.1062,101.009,101.0867,4522.0
2023-05-30 12:45:00,103.99,104.03,103.98,104.02,5605.0,101.0576,101.0964,101.0478,101.0867,5605.0
2023-05-30 12:50:00,104.02,104.09,103.99,104.09,5984.0,101.0867,101.1547,101.0576,101.1547,5984.0
2023-05-30 12:55:00,104.06,104.07,104.02,104.06,4035.0,101.1256,101.1353,101.0867,101.1256,4035.0
2023-05-30 13:00:00,104.06,104.08,104.01,104.08,4351.0,101.1256,101.145,101.077,101.145,4351.0
2023-05-30 13:05:00,104.07,104.07,103.94,103.98,6439.0,101.1353,101.1353,101.009,101.0478,6439.0
2023-05-30 13:10:00,103.95,104.06,103.94,104.05,5207.0,101.0187,101.1256,101.009,101.1159,5207.0
2023-05-30 13:15:00,104.02,104.06,103.97,104.04,2941.0,101.0867,101.1256,101.0381,101.1062,2941.0
2023-05-30 13:20:00,104.06,104.16,104.06,104.13,4165.0,101.1256,101.2228,101.1256,101.1936,4165.0
2023-05-30 13:25:00,104.11,104.11,103.95,103.98,5312.0,101.1742,101.1742,101.0187,101.0478,5312.0
2023-05-30 13:30:00,103.96,103.99,103.88,103.97,4720.0,101.0284,101.0576,100.9507,101.0381,4720.0
2023-05-30 13:35:00,103.96,103.99,103.91,103.91,7205.0,101.0284,101.0576,100.9798,100.9798,7205.0
2023-05-30 13:40:00,103.91,103.97,103.91,103.93,7568.0,100.9798,101.0381,100.9798,100.9993,7568.0
2023-05-30 13:45:00,103.91,104.02,103.91,104.02,5641.0,100.9798,101.0867,100.9798,101.0867,5641.0
2023-05-30 13:50:00,104.02,104.03,103.91,103.95,7344.0,101.0867,101.0964,100.9798,101.0187,7344.0
2023-05-30 13:55:00,103.94,103.94,103.9,103.9,11813.0,101.009,101.009,100.9701,100.9701,11813.0
2023-05-30 14:00:00,103.88,103.89,103.81,103.89,5821.0,100.9507,100.9604,100.8826,100.9604,5821.0
2023-05-30 14:05:00,103.89,103.96,103.89,103.95,4755.0,100.9604,101.0284,100.9604,101.0187,4755.0
2023-05-30 14:10:00,103.94,103.97,103.89,103.97,3940.0,101.009,101.0381,100.9604,101.0381,3940.0
2023-05-30 14:15:00,103.98,104.05,103.92,104.05,3783.0,101.0478,101.1159,100.9895,101.1159,3783.0
2023-05-30 14:20:00,104.04,104.18,104.03,104.16,6422.0,101.1062,101.2422,101.0964,101.2228,6422.0
2023-05-30 14:25:00,104.2,104.23,104.14,104.15,8088.0,101.2616,101.2908,101.2033,101.2131,8088.0
2023-05-30 14:30:00,104.17,104.3,104.16,104.27,4668.0,101.2325,101.3588,101.2228,101.3297,4668.0
2023-05-30 14:35:00,104.29,104.36,104.27,104.34,6026.0,101.3491,101.4171,101.3297,101.3977,6026.0
2023-05-30 14:40:00,104.34,104.4,104.33,104.38,5724.0,101.3977,101.456,101.388,101.4366,5724.0
2023-05-30 14:45:00,104.39,104.39,104.3,104.34,4941.0,101.4463,101.4463,101.3588,101.3977,4941.0
2023-05-30 14:50:00,104.32,104.32,104.22,104.26,5164.0,101.3783,101.3783,101.2811,101.32,5164.0
2023-05-30 14:55:00,104.28,104.3,104.21,104.23,5051.0,101.3394,101.3588,101.2714,101.2908,5051.0
2023-05-30 15:00:00,104.21,104.25,104.15,104.16,5133.0,101.2714,101.3102,101.2131,101.2228,5133.0
2023-05-30 15:05:00,104.17,104.22,104.11,104.22,4516.0,101.2325,101.2811,101.1742,101.2811,4516.0
2023-05-30 15:10:00,104.2,104.23,104.11,104.12,6643.0,101.2616,101.2908,101.1742,101.1839,6643.0
2023-05-30 15:15:00,104.14,104.18,104.11,104.17,6385.0,101.2033,101.2422,101.1742,101.2325,6385.0
2023-05-30 15:20:00,104.17,104.19,104.11,104.16,7821.0,101.2325,101.2519,101.1742,101.2228,7821.0
2023-05-30 15:25:00,104.17,104.25,104.17,104.23,6779.0,101.2325,101.3102,101.2325,101.2908,6779.0
2023-05-30 15:30:00,104.21,104.27,104.21,104.26,8903.0,101.2714,101.3297,101.2714,101.32,8903.0
2023-05-30 15:35:00,104.26,104.27,104.2,104.23,9653.0,101.32,101.3297,101.2616,101.2908,9653.0
2023-05-30 15:40:00,104.22,104.25,104.15,104.22,17059.0,101.2811,101.3102,101.2131,101.2811,17059.0
2023-05-30 15:45:00,104.22,104.3,104.21,104.3,16600.0,101.2811,101.3588,101.2714,101.3588,16600.0
2023-05-30 15:50:00,104.29,104.31,104.19,104.22,39841.0,101.3491,101.3685,101.2519,101.2811,39841.0
2023-05-30 15:55:00,104.22,104.48,104.22,104.4,94309.0,101.2811,101.5337,101.2811,101.456,94309.0
2023-05-31 09:30:00,104.04,104.39,103.87,104.11,43893.0,101.1062,101.4463,100.9409,101.1742,43893.0
2023-05-31 09:35:00,104.26,104.68,104.22,104.68,13479.0,101.32,101.7281,101.2811,101.7281,13479.0
2023-05-31 09:40:00,104.64,105.01,104.63,104.92,7398.0,101.6892,102.0488,101.6795,101.9613,7398.0
2023-05-31 09:45:00,104.99,105.0,104.46,104.77,14893.0,102.0294,102.0391,101.5143,101.8156,14893.0
2023-05-31 09:50:00,104.78,104.89,104.52,104.63,9515.0,101.8253,101.9322,101.5726,101.6795,9515.0
2023-05-31 09:55:00,104.58,104.71,104.5,104.5,15038.0,101.6309,101.7573,101.5532,101.5532,15038.0
2023-05-31 10:00:00,104.51,104.51,104.34,104.45,14748.0,101.5629,101.5629,101.3977,101.5046,14748.0
2023-05-31 10:05:00,104.42,104.51,104.33,104.39,11782.0,101.4754,101.5629,101.388,101.4463,11782.0
2023-05-31 10:10:00,104.38,104.43,104.32,104.37,15585.0,101.4366,101.4852,101.3783,101.4268,15585.0
2023-05-31 10:15:00,104.36,104.41,104.12,104.27,9311.0,101.4171,101.4657,101.1839,101.3297,9311.0
2023-05-31 10:20:00,104.31,104.31,104.14,104.18,9361.0,101.3685,101.3685,101.2033,101.2422,9361.0
2023-05-31 10:25:00,104.17,104.24,104.16,104.22,17822.0,101.2325,101.3005,101.2228,101.2811,17822.0
2023-05-31 10:30:00,104.22,104.29,104.18,104.26,30943.0,101.2811,101.3491,101.2422,101.32,30943.0
2023-05-31 10:35:00,104.26,104.26,104.2,104.26,11316.0,101.32,101.32,101.2616,101.32,11316.0
2023-05-31 10:40:00,104.26,104.3,104.19,104.27,14249.0,101.32,101.3588,101.2519,101.3297,14249.0
2023-05-31 10:45:00,104.28,104.52,104.26,104.52,13935.0,101.3394,101.5726,101.32,101.5726,13935.0
2023-05-31 10:50:00,104.52,104.63,104.46,104.63,13663.0,101.5726,101.6795,101.5143,101.6795,13663.0
2023-05-31 10:55:00,104.63,104.88,104.6,104.88,46068.0,101.6795,101.9225,101.6504,101.9225,46068.0
2023-05-31 11:00:00,104.88,105.18,104.88,105.14,8865.0,101.9225,102.214,101.9225,102.1751,8865.0
2023-05-31 11:05:00,105.09,105.47,105.09,105.45,17381.0,102.1265,102.4958,102.1265,102.4764,17381.0
2023-05-31 11:10:00,105.43,105.56,105.34,105.53,13384.0,102.457,102.5833,102.3695,102.5541,13384.0
2023-05-31 11:15:00,105.6,105.7,105.45,105.65,10214.0,102.6222,102.7193,102.4764,102.6708,10214.0
2023-05-31 11:20:00,105.67,105.84,105.64,105.69,13829.0,102.6902,102.8554,102.661,102.7096,13829.0
2023-05-31 11:25:00,105.7,105.81,105.68,105.7,16454.0,102.7193,102.8262,102.6999,102.7193,16454.0
2023-05-31 11:30:00,105.7,105.89,105.7,105.86,11978.0,102.7193,102.904,102.7193,102.8748,11978.0
2023-05-31 11:35:00,105.91,106.1,105.84,106.0,21506.0,102.9234,103.1081,102.8554,103.0109,21506.0
2023-05-31 11:40:00,105.97,106.18,105.96,106.16,7017.0,102.9817,103.1858,102.972,103.1664,7017.0
2023-05-31 11:45:00,106.16,106.21,106.07,106.11,8892.0,103.1664,103.215,103.0789,103.1178,8892.0
2023-05-31 11:50:00,106.14,106.21,106.02,106.19,19749.0,103.1469,103.215,103.0303,103.1955,19749.0
2023-05-31 11:55:00,106.19,106.21,106.08,106.1,10127.0,103.1955,103.215,103.0886,103.1081,10127.0
2023-05-31 12:00:00,106.11,106.12,105.96,105.98,13351.0,103.1178,103.1275,102.972,102.9914,13351.0
2023-05-31 12:05:00,105.95,105.95,105.74,105.78,9489.0,102.9623,102.9623,102.7582,102.7971,9489.0
2023-05-31 12:10:00,105.75,105.9,105.75,105.9,7879.0,102.7679,102.9137,102.7679,102.9137,7879.0
2023-05-31 12:15:00,105.91,105.93,105.84,105.88,8198.0,102.9234,102.9429,102.8554,102.8943,8198.0
2023-05-31 12:20:00,105.87,105.98,105.82,105.97,11515.0,102.8846,102.9914,102.836,102.9817,11515.0
2023-05-31 12:25:00,105.98,106.02,105.96,105.96,6242.0,102.9914,103.0303,102.972,102.972,6242.0
2023-05-31 12:30:00,105.97,106.06,105.95,105.98,15668.0,102.9817,103.0692,102.9623,102.9914,15668.0
2023-05-31 12:35:00,106.0,106.04,105.9,106.03,18027.0,103.0109,103.0498,102.9137,103.04,18027.0
2023-05-31 12:40:00,106.03,106.06,105.99,106.05,7884.0,103.04,103.0692,103.0012,103.0595,7884.0
2023-05-31 12:45:00,106.05,106.22,106.02,106.21,7972.0,103.0595,103.2247,103.0303,103.215,7972.0
2023-05-31 12:50:00,106.21,106.23,106.12,106.19,6561.0,103.215,103.2344,103.1275,103.1955,6561.0
2023-05-31 12:55:00,106.17,106.36,106.17,106.36,5185.0,103.1761,103.3607,103.1761,103.3607,5185.0
2023-05-31 13:00:00,106.32,106.42,106.3,106.41,8487.0,103.3219,103.419,103.3024,103.4093,8487.0
2023-05-31 13:05:00,106.42,106.44,106.31,106.44,24321.0,103.419,103.4385,103.3121,103.4385,24321.0
2023-05-31 13:10:00,106.43,106.5,106.41,106.42,8545.0,103.4288,103.4968,103.4093,103.419,8545.0
2023-05-31 13:15:00,106.45,106.49,106.38,106.42,8001.0,103.4482,103.4871,103.3802,103.419,8001.0
2023-05-31 13:20:00,106.41,106.42,106.32,106.37,8446.0,103.4093,103.419,103.3219,103.3705,8446.0
2023-05-31 13:25:00,106.39,106.5,106.38,106.47,7113.0,103.3899,103.4968,103.3802,103.4676,7113.0
2023-05-31 13:30:00,106.49,106.5,106.25,106.25,6700.0,103.4871,103.4968,103.2538,103.2538,6700.0
2023-05-31 13:35:00,106.24,106.3,106.02,106.3,12603.0,103.2441,103.3024,103.0303,103.3024,12603.0
2023-05-31 13:40:00,106.33,106.33,106.24,106.3,8568.0,103.3316,103.3316,103.2441,103.3024,8568.0
2023-05-31 13:45:00,106.3,106.34,106.14,106.16,7593.0,103.3024,103.3413,103.1469,103.1664,7593.0
2023-05-31 13:50:00,106.16,106.22,106.1,106.22,14526.0,103.1664,103.2247,103.1081,103.2247,14526.0
2023-05-31 13:55:00,106.27,106.33,106.26,106.32,4798.0,103.2733,103.3316,103.2636,103.3219,4798.0
2023-05-31 14:00:00,106.31,106.31,106.12,106.19,29351.0,103.3121,103.3121,103.1275,103.1955,29351.0
2023-05-31 14:05:00,106.19,106.32,106.19,106.3,11699.0,103.1955,103.3219,103.1955,103.3024,11699.0
2023-05-31 14:10:00,106.31,106.31,106.11,106.16,11248.0,103.3121,103.3121,103.1178,103.1664,11248.0
2023-05-31 14:15:00,106.17,106.21,106.02,106.17,14462.0,103.1761,103.215,103.0303,103.1761,14462.0
2023-05-31 14:20:00,106.2,106.23,106.11,106.11,12299.0,103.2052,103.2344,103.1178,103.1178,12299.0
2023-05-31 14:25:00,106.17,106.24,106.08,106.22,10046.0,103.1761,103.2441,103.0886,103.2247,10046.0
2023-05-31 14:30:00,106.23,106.23,106.09,106.1,5390.0,103.2344,103.2344,103.0983,103.1081,5390.0
2023-05-31 14:35:00,106.11,106.18,106.1,106.1,10881.0,103.1178,103.1858,103.1081,103.1081,10881.0
2023-05-31 14:40:00,106.12,106.18,106.09,106.13,8285.0,103.1275,103.1858,103.0983,103.1372,8285.0
2023-05-31 14:45:00,106.13,106.16,106.08,106.11,12698.0,103.1372,103.1664,103.0886,103.1178,12698.0
2023-05-31 14:50:00,106.13,106.13,105.93,105.98,13070.0,103.1372,103.1372,102.9429,102.9914,13070.0
2023-05-31 14:55:00,105.97,106.06,105.97,106.0,9961.0,102.9817,103.0692,102.9817,103.0109,9961.0
2023-05-31 15:00:00,106.01,106.08,106.01,106.01,7911.0,103.0206,103.0886,103.0206,103.0206,7911.0
2023-05-31 15:05:00,106.01,106.03,105.94,106.0,10901.0,103.0206,103.04,102.9526,103.0109,10901.0
2023-05-31 15:10:00,106.0,106.05,105.96,106.01,11256.0,103.0109,103.0595,102.972,103.0206,11256.0
2023-05-31 15:15:00,106.02,106.06,106.01,106.04,13161.0,103.0303,103.0692,103.0206,103.0498,13161.0
2023-05-31 15:20:00,106.03,106.16,106.0,106.16,8922.0,103.04,103.1664,103.0109,103.1664,8922.0
2023-05-31 15:25:00,106.16,106.26,106.09,106.22,9586.0,103.1664,103.2636,103.0983,103.2247,9586.0
2023-05-31 15:30:00,106.23,106.23,106.11,106.13,17903.0,103.2344,103.2344,103.1178,103.1372,17903.0
2023-05-31 15:35:00,106.13,106.2,106.09,106.12,33064.0,103.1372,103.2052,103.0983,103.1275,33064.0
2023-05-31 15:40:00,106.11,106.28,106.07,106.28,31611.0,103.1178,103.283,103.0789,103.283,31611.0
2023-05-31 15:45:00,106.28,106.35,106.18,106.23,39846.0,103.283,103.351,103.1858,103.2344,39846.0
2023-05-31 15:50:00,106.24,106.24,105.96,106.06,99491.0,103.2441,103.2441,102.972,103.0692,99491.0
2023-05-31 15:55:00,106.04,106.15,105.88,105.98,253890.0,103.0498,103.1567,102.8943,102.9914,253890.0
2023-06-01 09:30:00,106.1,106.14,105.25,105.36,51350.0,103.1081,103.1469,102.282,102.3889,51350.0
2023-06-01 09:35:00,105.4,105.73,105.35,105.73,17527.0,102.4278,102.7485,102.3792,102.7485,17527.0
2023-06-01 09:40:00,105.68,105.88,105.63,105.64,16604.0,102.6999,102.8943,102.6513,102.661,16604.0
2023-06-01 09:45:00,105.7,105.94,105.59,105.79,16782.0,102.7193,102.9526,102.6124,102.8068,16782.0
2023-06-01 09:50:00,105.84,105.85,105.65,105.69,10514.0,102.8554,102.8651,102.6708,102.7096,10514.0
2023-06-01 09:55:00,105.69,105.69,105.58,105.66,7320.0,102.7096,102.7096,102.6027,102.6805,7320.0
2023-06-01 10:00:00,105.61,105.67,105.5,105.63,11340.0,102.6319,102.6902,102.525,102.6513,11340.0
2023-06-01 10:05:00,105.65,105.7,105.56,105.69,7122.0,102.6708,102.7193,102.5833,102.7096,7122.0
2023-06-01 10:10:00,105.7,105.73,105.61,105.69,12404.0,102.7193,102.7485,102.6319,102.7096,12404.0
2023-06-01 10:15:00,105.68,105.82,105.59,105.59,14628.0,102.6999,102.836,102.6124,102.6124,14628.0
2023-06-01 10:20:00,105.58,105.59,105.42,105.59,7329.0,102.6027,102.6124,102.4472,102.6124,7329.0
2023-06-01 10:25:00,105.59,105.86,105.58,105.85,8378.0,102.6124,102.8748,102.6027,102.8651,8378.0
2023-06-01 10:30:00,105.86,105.96,105.8,105.84,11889.0,102.8748,102.972,102.8165,102.8554,11889.0
2023-06-01 10:35:00,105.83,105.89,105.77,105.88,13485.0,102.8457,102.904,102.7874,102.8943,13485.0
2023-06-01 10:40:00,105.9,106.05,105.86,105.98,9277.0,102.9137,103.0595,102.8748,102.9914,9277.0
2023-06-01 10:45:00,105.99,106.03,105.86,105.89,57407.0,103.0012,103.04,102.8748,102.904,57407.0
2023-06-01 10:50:00,105.84,105.89,105.56,105.61,4497.0,102.8554,102.904,102.5833,102.6319,4497.0
2023-06-01 10:55:00,105.59,105.64,105.49,105.59,7021.0,102.6124,102.661,102.5153,102.6124,7021.0
2023-06-01 11:00:00,105.59,105.61,105.51,105.58,6785.0,102.6124,102.6319,102.5347,102.6027,6785.0
2023-06-01 11:05:00,105.59,105.6,105.52,105.54,11185.0,102.6124,102.6222,102.5444,102.5639,11185.0
2023-06-01 11:10:00,105.56,105.62,105.53,105.59,8182.0,102.5833,102.6416,102.5541,102.6124,8182.0
2023-06-01 11:15:00,105.62,105.66,105.55,105.55,7778.0,102.6416,102.6805,102.5736,102.5736,7778.0
2023-06-01 11:20:00,105.55,105.65,105.53,105.65,5986.0,102.5736,102.6708,102.5541,102.6708,5986.0
2023-06-01 11:25:00,105.69,105.75,105.63,105.7,7025.0,102.7096,102.7679,102.6513,102.7193,7025.0
2023-06-01 11:30:00,105.77,105.85,105.71,105.81,5421.0,102.7874,102.8651,102.7291,102.8262,5421.0
2023-06-01 11:35:00,105.76,105.89,105.73,105.85,6775.0,102.7777,102.904,102.7485,102.8651,6775.0
2023-06-01 11:40:00,105.85,105.94,105.84,105.93,9469.0,102.8651,102.9526,102.8554,102.9429,9469.0
2023-06-01 11:45:00,105.92,106.03,105.92,105.99,7079.0,102.9331,103.04,102.9331,103.0012,7079.0
2023-06-01 11:50:00,105.97,106.1,105.97,106.03,6053.0,102.9817,103.1081,102.9817,103.04,6053.0
2023-06-01 11:55:00,106.03,106.11,106.02,106.05,4335.0,103.04,103.1178,103.0303,103.0595,4335.0
2023-06-01 12:00:00,106.07,106.07,106.0,106.03,7843.0,103.0789,103.0789,103.0109,103.04,7843.0
2023-06-01 12:05:00,106.02,106.09,106.0,106.06,15449.0,103.0303,103.0983,103.0109,103.0692,15449.0
2023-06-01 12:10:00,106.06,106.06,105.97,105.97,9086.0,103.0692,103.0692,102.9817,102.9817,9086.0
2023-06-01 12:15:00,105.99,105.99,105.9,105.92,17398.0,103.0012,103.0012,102.9137,102.9331,17398.0
2023-06-01 12:20:00,105.92,105.99,105.88,105.91,10195.0,102.9331,103.0012,102.8943,102.9234,10195.0
2023-06-01 12:25:00,105.9,106.0,105.87,105.99,10385.0,102.9137,103.0109,102.8846,103.0012,10385.0
2023-06-01 12:30:00,106.05,106.07,105.99,106.01,12483.0,103.0595,103.0789,103.0012,103.0206,12483.0
2023-06-01 12:35:00,106.01,106.05,105.94,105.95,8933.0,103.0206,103.0595,102.9526,102.9623,8933.0
2023-06-01 12:40:00,105.95,105.97,105.91,105.95,5665.0,102.9623,102.9817,102.9234,102.9623,5665.0
2023-06-01 12:45:00,105.93,105.94,105.85,105.94,6975.0,102.9429,102.9526,102.8651,102.9526,6975.0
2023-06-01 12:50:00,105.93,106.01,105.91,106.0,5989.0,102.9429,103.0206,102.9234,103.0109,5989.0
2023-06-01 12:55:00,105.98,106.02,105.95,106.0,6477.0,102.9914,103.0303,102.9623,103.0109,6477.0
2023-06-01 13:00:00,106.01,106.03,105.99,106.0,3482.0,103.0206,103.04,103.0012,103.0109,3482.0
2023-06-01 13:05:00,105.98,106.08,105.98,106.02,11656.0,102.9914,103.0886,102.9914,103.0303,11656.0
2023-06-01 13:10:00,106.02,106.09,105.99,106.09,11851.0,103.0303,103.0983,103.0012,103.0983,11851.0
2023-06-01 13:15:00,106.08,106.12,106.04,106.04,2406.0,103.0886,103.1275,103.0498,103.0498,2406.0
2023-06-01 13:20:00,106.02,106.1,105.9,105.94,8939.0,103.0303,103.1081,102.9137,102.9526,8939.0
2023-06-01 13:25:00,105.9,105.94,105.86,105.94,2633.0,102.9137,102.9526,102.8748,102.9526,2633.0
2023-06-01 13:30:00,105.94,105.94,105.84,105.87,2777.0,102.9526,102.9526,102.8554,102.8846,2777.0
2023-06-01 13:35:00,105.88,105.93,105.86,105.9,6551.0,102.8943,102.9429,102.8748,102.9137,6551.0
2023-06-01 13:40:00,105.91,105.99,105.91,105.99,3654.0,102.9234,103.0012,102.9234,103.0012,3654.0
2023-06-01 13:45:00,105.99,106.04,105.98,106.01,2752.0,103.0012,103.0498,102.9914,103.0206,2752.0
2023-06-01 13:50:00,106.02,106.04,105.98,106.04,6237.0,103.0303,103.0498,102.9914,103.0498,6237.0
2023-06-01 13:55:00,106.03,106.05,105.99,106.05,6659.0,103.04,103.0595,103.0012,103.0595,6659.0
2023-06-01 14:00:00,106.06,106.08,106.0,106.07,7150.0,103.0692,103.0886,103.0109,103.0789,7150.0
2023-06-01 14:05:00,106.07,106.15,106.05,106.13,27179.0,103.0789,103.1567,103.0595,103.1372,27179.0
2023-06-01 14:10:00,106.13,106.13,106.08,106.12,3362.0,103.1372,103.1372,103.0886,103.1275,3362.0
2023-06-01 14:15:00,106.1,106.15,106.05,106.06,3963.0,103.1081,103.1567,103.0595,103.0692,3963.0
2023-06-01 14:20:00,106.06,106.1,106.05,106.09,4835.0,103.0692,103.1081,103.0595,103.0983,4835.0
2023-06-01 14:25:00,106.09,106.16,106.09,106.12,49633.0,103.0983,103.1664,103.0983,103.1275,49633.0
2023-06-01 14:30:00,106.16,106.2,106.14,106.16,6976.0,103.1664,103.2052,103.1469,103.1664,6976.0
2023-06-01 14:35:00,106.17,106.17,106.11,106.14,17436.0,103.1761,103.1761,103.1178,103.1469,17436.0
2023-06-01 14:40:00,106.13,106.18,106.11,106.16,4654.0,103.1372,103.1858,103.1178,103.1664,4654.0
2023-06-01 14:45:00,106.16,106.2,106.13,106.16,7427.0,103.1664,103.2052,103.1372,103.1664,7427.0
2023-06-01 14:50:00,106.17,106.29,106.15,106.28,4776.0,103.1761,103.2927,103.1567,103.283,4776.0
2023-06-01 14:55:00,106.25,106.34,106.24,106.34,5395.0,103.2538,103.3413,103.2441,103.3413,5395.0
2023-06-01 15:00:00,106.36,106.41,106.35,106.41,6134.0,103.3607,103.4093,103.351,103.4093,6134.0
2023-06-01 15:05:00,106.43,106.44,106.36,106.41,6951.0,103.4288,103.4385,103.3607,103.4093,6951.0
2023-06-01 15:10:00,106.4,106.49,106.38,106.49,5240.0,103.3996,103.4871,103.3802,103.4871,5240.0
2023-06-01 15:15:00,106.49,106.51,106.38,106.38,7793.0,103.4871,103.5065,103.3802,103.3802,7793.0
2023-06-01 15:20:00,106.41,106.43,106.34,106.34,11431.0,103.4093,103.4288,103.3413,103.3413,11431.0
2023-06-01 15:25:00,106.36,106.37,106.15,106.17,9850.0,103.3607,103.3705,103.1567,103.1761,9850.0
2023-06-01 15:30:00,106.19,106.23,106.06,106.11,13866.0,103.1955,103.2344,103.0692,103.1178,13866.0
2023-06-01 15:35:00,106.09,106.11,105.98,106.03,12817.0,103.0983,103.1178,102.9914,103.04,12817.0
2023-06-01 15:40:00,106.03,106.14,106.02,106.13,11205.0,103.04,103.1469,103.0303,103.1372,11205.0
2023-06-01 15:45:00,106.13,106.23,106.09,106.23,17025.0,103.1372,103.2344,103.0983,103.2344,17025.0
2023-06-01 15:50:00,106.24,106.29,106.1,106.18,33550.0,103.2441,103.2927,103.1081,103.1858,33550.0
2023-06-01 15:55:00,106.19,106.38,106.18,106.38,98334.0,103.1955,103.3802,103.1858,103.3802,98334.0
2023-06-02 09:30:00,106.99,108.0,106.51,107.9,47292.0,103.973,104.9545,103.5065,104.8573,47292.0
2023-06-02 09:35:00,107.78,108.4,107.78,108.34,17138.0,104.7407,105.3432,104.7407,105.2849,17138.0
2023-06-02 09:40:00,108.42,108.75,108.25,108.71,35327.0,105.3626,105.6833,105.1974,105.6445,35327.0
2023-06-02 09:45:00,108.59,108.93,108.54,108.93,33647.0,105.5278,105.8583,105.4793,105.8583,33647.0
2023-06-02 09:50:00,108.92,109.0,108.42,108.67,37474.0,105.8485,105.9263,105.3626,105.6056,37474.0
2023-06-02 09:55:00,108.55,108.91,108.49,108.67,27540.0,105.489,105.8388,105.4307,105.6056,27540.0
2023-06-02 10:00:00,108.74,108.83,108.48,108.72,22280.0,105.6736,105.7611,105.421,105.6542,22280.0
2023-06-02 10:05:00,108.82,108.86,108.6,108.82,26451.0,105.7514,105.7902,105.5376,105.7514,26451.0
2023-06-02 10:10:00,108.76,108.78,108.46,108.46,9272.0,105.6931,105.7125,105.4015,105.4015,9272.0
2023-06-02 10:15:00,108.37,108.47,108.04,108.19,20411.0,105.3141,105.4112,104.9934,105.1391,20411.0
2023-06-02 10:20:00,108.16,108.24,108.0,108.05,21417.0,105.11,105.1877,104.9545,105.0031,21417.0
2023-06-02 10:25:00,108.0,108.09,107.96,108.0,11103.0,104.9545,105.0419,104.9156,104.9545,11103.0
2023-06-02 10:30:00,107.99,108.03,107.86,107.91,10618.0,104.9448,104.9836,104.8184,104.867,10618.0
2023-06-02 10:35:00,107.97,108.22,107.94,108.18,18462.0,104.9253,105.1683,104.8962,105.1294,18462.0
2023-06-02 10:40:00,108.16,108.16,107.96,108.08,12031.0,105.11,105.11,104.9156,105.0322,12031.0
2023-06-02 10:45:00,108.08,108.27,108.06,108.27,15852.0,105.0322,105.2169,105.0128,105.2169,15852.0
2023-06-02 10:50:00,108.26,108.26,108.08,108.08,10058.0,105.2072,105.2072,105.0322,105.0322,10058.0
2023-06-02 10:55:00,108.07,108.1,107.98,108.04,7300.0,105.0225,105.0517,104.9351,104.9934,7300.0
2023-06-02 11:00:00,108.04,108.36,108.04,108.28,19091.0,104.9934,105.3043,104.9934,105.2266,19091.0
2023-06-02 11:05:00,108.28,108.46,108.26,108.46,13671.0,105.2266,105.4015,105.2072,105.4015,13671.0
2023-06-02 11:10:00,108.47,108.71,108.47,108.71,7646.0,105.4112,105.6445,105.4112,105.6445,7646.0
2023-06-02 11:15:00,108.69,108.69,108.56,108.58,7158.0,105.625,105.625,105.4987,105.5181,7158.0
2023-06-02 11:20:00,108.6,108.61,108.29,108.29,23986.0,105.5376,105.5473,105.2363,105.2363,23986.0
2023-06-02 11:25:00,108.26,108.35,108.06,108.06,12068.0,105.2072,105.2946,105.0128,105.0128,12068.0
2023-06-02 11:30:00,108.06,108.12,107.99,108.03,10594.0,105.0128,105.0711,104.9448,104.9836,10594.0
2023-06-02 11:35:00,108.01,108.01,107.81,107.84,8800.0,104.9642,104.9642,104.7698,104.799,8800.0
2023-06-02 11:40:00,107.83,108.01,107.82,107.89,8773.0,104.7893,104.9642,104.7796,104.8476,8773.0
2023-06-02 11:45:00,107.92,107.95,107.82,107.87,2952.0,104.8767,104.9059,104.7796,104.8282,2952.0
2023-06-02 11:50:00,107.81,107.91,107.81,107.91,4821.0,104.7698,104.867,104.7698,104.867,4821.0
2023-06-02 11:55:00,107.91,107.96,107.89,107.96,3273.0,104.867,104.9156,104.8476,104.9156,3273.0
2023-06-02 12:00:00,107.96,108.0,107.91,107.93,6411.0,104.9156,104.9545,104.867,104.8865,6411.0
2023-06-02 12:05:00,107.91,107.99,107.83,107.96,4529.0,104.867,104.9448,104.7893,104.9156,4529.0
2023-06-02 12:10:00,107.94,107.97,107.87,107.91,4802.0,104.8962,104.9253,104.8282,104.867,4802.0
2023-06-02 12:15:00,107.92,107.93,107.85,107.89,4226.0,104.8767,104.8865,104.8087,104.8476,4226.0
2023-06-02 12:20:00,107.87,107.99,107.86,107.97,5413.0,104.8282,104.9448,104.8184,104.9253,5413.0
2023-06-02 12:25:00,108.0,108.06,107.97,108.03,6012.0,104.9545,105.0128,104.9253,104.9836,6012.0
2023-06-02 12:30:00,108.04,108.06,107.99,108.04,5474.0,104.9934,105.0128,104.9448,104.9934,5474.0
2023-06-02 12:35:00,108.06,108.08,108.04,108.08,4805.0,105.0128,105.0322,104.9934,105.0322,4805.0
2023-06-02 12:40:00,108.09,108.15,108.05,108.12,5620.0,105.0419,105.1003,105.0031,105.0711,5620.0
2023-06-02 12:45:00,108.12,108.19,108.07,108.19,7748.0,105.0711,105.1391,105.0225,105.1391,7748.0
2023-06-02 12:50:00,108.19,108.23,108.15,108.2,8231.0,105.1391,105.178,105.1003,105.1488,8231.0
2023-06-02 12:55:00,108.19,108.22,108.15,108.22,5239.0,105.1391,105.1683,105.1003,105.1683,5239.0
2023-06-02 13:00:00,108.21,108.22,108.14,108.16,4333.0,105.1586,105.1683,105.0905,105.11,4333.0
2023-06-02 13:05:00,108.15,108.24,108.14,108.2,11583.0,105.1003,105.1877,105.0905,105.1488,11583.0
2023-06-02 13:10:00,108.2,108.23,108.13,108.16,10637.0,105.1488,105.178,105.0808,105.11,10637.0
2023-06-02 13:15:00,108.17,108.22,108.16,108.18,6633.0,105.1197,105.1683,105.11,105.1294,6633.0
2023-06-02 13:20:00,108.17,108.22,108.09,108.22,13541.0,105.1197,105.1683,105.0419,105.1683,13541.0
2023-06-02 13:25:00,108.23,108.23,108.19,108.22,5574.0,105.178,105.178,105.1391,105.1683,5574.0
2023-06-02 13:30:00,108.23,108.23,108.11,108.11,5747.0,105.178,105.178,105.0614,105.0614,5747.0
2023-06-02 13:35:00,108.11,108.11,107.99,108.01,9770.0,105.0614,105.0614,104.9448,104.9642,9770.0
2023-06-02 13:40:00,108.03,108.05,107.91,107.95,8792.0,104.9836,105.0031,104.867,104.9059,8792.0
2023-06-02 13:45:00,107.95,108.01,107.91,108.01,8890.0,104.9059,104.9642,104.867,104.9642,8890.0
2023-06-02 13:50:00,108.0,108.02,107.98,108.01,8853.0,104.9545,104.9739,104.9351,104.9642,8853.0
2023-06-02 13:55:00,108.02,108.2,108.02,108.2,11041.0,104.9739,105.1488,104.9739,105.1488,11041.0
2023-06-02 14:00:00,108.21,108.27,108.19,108.27,10856.0,105.1586,105.2169,105.1391,105.2169,10856.0
2023-06-02 14:05:00,108.26,108.27,108.16,108.2,13051.0,105.2072,105.2169,105.11,105.1488,13051.0
2023-06-02 14:10:00,108.22,108.25,108.17,108.19,4571.0,105.1683,105.1974,105.1197,105.1391,4571.0
2023-06-02 14:15:00,108.17,108.25,108.16,108.21,9415.0,105.1197,105.1974,105.11,105.1586,9415.0
2023-06-02 14:20:00,108.23,108.34,108.23,108.32,13742.0,105.178,105.2849,105.178,105.2655,13742.0
2023-06-02 14:25:00,108.31,108.33,108.22,108.31,15282.0,105.2557,105.2752,105.1683,105.2557,15282.0
2023-06-02 14:30:00,108.32,108.35,108.27,108.29,5418.0,105.2655,105.2946,105.2169,105.2363,5418.0
2023-06-02 14:35:00,108.29,108.29,108.22,108.28,11271.0,105.2363,105.2363,105.1683,105.2266,11271.0
2023-06-02 14:40:00,108.28,108.28,108.2,108.2,3130.0,105.2266,105.2266,105.1488,105.1488,3130.0
2023-06-02 14:45:00,108.22,108.3,108.22,108.28,15154.0,105.1683,105.246,105.1683,105.2266,15154.0
2023-06-02 14:50:00,108.28,108.32,108.27,108.27,10093.0,105.2266,105.2655,105.2169,105.2169,10093.0
2023-06-02 14:55:00,108.26,108.32,108.25,108.31,19236.0,105.2072,105.2655,105.1974,105.2557,19236.0
2023-06-02 15:00:00,108.31,108.35,108.3,108.33,6245.0,105.2557,105.2946,105.246,105.2752,6245.0
2023-06-02 15:05:00,108.34,108.4,108.32,108.34,11313.0,105.2849,105.3432,105.2655,105.2849,11313.0
2023-06-02 15:10:00,108.32,108.32,108.23,108.25,14117.0,105.2655,105.2655,105.178,105.1974,14117.0
2023-06-02 15:15:00,108.26,108.32,108.24,108.25,13314.0,105.2072,105.2655,105.1877,105.1974,13314.0
2023-06-02 15:20:00,108.27,108.27,108.18,108.21,12518.0,105.2169,105.2169,105.1294,105.1586,12518.0
2023-06-02 15:25:00,108.2,108.24,108.17,108.17,12772.0,105.1488,105.1877,105.1197,105.1197,12772.0
2023-06-02 15:30:00,108.17,108.19,108.15,108.19,9418.0,105.1197,105.1391,105.1003,105.1391,9418.0
2023-06-02 15:35:00,108.19,108.23,108.19,108.23,11131.0,105.1391,105.178,105.1391,105.178,11131.0
2023-06-02 15:40:00,108.23,108.32,108.17,108.19,21428.0,105.178,105.2655,105.1197,105.1391,21428.0
2023-06-02 15:45:00,108.2,108.23,108.15,108.23,23230.0,105.1488,105.178,105.1003,105.178,23230.0
2023-06-02 15:50:00,108.22,108.22,108.06,108.11,51822.0,105.1683,105.1683,105.0128,105.0614,51822.0
2023-06-02 15:55:00,108.1,108.18,107.95,107.97,185201.0,105.0517,105.1294,104.9059,104.9253,185201.0
2023-06-05 09:30:00,108.45,108.47,108.12,108.31,29828.0,105.3918,105.4112,105.0711,105.2557,29828.0
2023-06-05 09:35:00,108.32,108.83,108.32,108.65,34974.0,105.2655,105.7611,105.2655,105.5862,34974.0
2023-06-05 09:40:00,108.63,108.86,108.47,108.59,12793.0,105.5667,105.7902,105.4112,105.5278,12793.0
2023-06-05 09:45:00,108.58,108.7,108.47,108.55,4350.0,105.5181,105.6347,105.4112,105.489,4350.0
2023-06-05 09:50:00,108.55,108.59,108.54,108.55,928.0,105.489,105.5278,105.4793,105.489,928.0
2023-06-05 09:55:00,108.49,108.75,108.49,108.72,15919.0,105.4307,105.6833,105.4307,105.6542,15919.0
2023-06-05 10:00:00,108.72,109.03,108.72,108.73,18646.0,105.6542,105.9554,105.6542,105.6639,18646.0
2023-06-05 10:05:00,108.73,108.83,108.42,108.5,13557.0,105.6639,105.7611,105.3626,105.4404,13557.0
2023-06-05 10:10:00,108.54,108.56,108.22,108.22,42378.0,105.4793,105.4987,105.1683,105.1683,42378.0
2023-06-05 10:15:00,108.23,108.35,107.88,107.88,5103.0,105.178,105.2946,104.8379,104.8379,5103.0
2023-06-05 10:20:00,107.88,107.9,107.69,107.72,7260.0,104.8379,104.8573,104.6532,104.6824,7260.0
2023-06-05 10:25:00,107.74,107.87,107.74,107.86,5979.0,104.7018,104.8282,104.7018,104.8184,5979.0
2023-06-05 10:30:00,107.84,107.84,107.72,107.78,8570.0,104.799,104.799,104.6824,104.7407,8570.0
2023-06-05 10:35:00,107.75,107.78,107.54,107.57,11844.0,104.7115,104.7407,104.5075,104.5366,11844.0
2023-06-05 10:40:00,107.52,107.9,107.52,107.9,7462.0,104.488,104.8573,104.488,104.8573,7462.0
2023-06-05 10:45:00,107.89,108.1,107.88,108.08,4662.0,104.8476,105.0517,104.8379,105.0322,4662.0
2023-06-05 10:50:00,108.02,108.02,107.8,107.8,3812.0,104.9739,104.9739,104.7601,104.7601,3812.0
2023-06-05 10:55:00,107.76,108.04,107.75,107.97,21795.0,104.7213,104.9934,104.7115,104.9253,21795.0
2023-06-05 11:00:00,107.99,108.24,107.99,108.23,3484.0,104.9448,105.1877,104.9448,105.178,3484.0
2023-06-05 11:05:00,108.16,108.19,108.04,108.19,12391.0,105.11,105.1391,104.9934,105.1391,12391.0
2023-06-05 11:10:00,108.17,108.28,108.16,108.21,8153.0,105.1197,105.2266,105.11,105.1586,8153.0
2023-06-05 11:15:00,108.23,108.33,108.23,108.28,8605.0,105.178,105.2752,105.178,105.2266,8605.0
2023-06-05 11:20:00,108.31,108.35,108.27,108.31,5505.0,105.2557,105.2946,105.2169,105.2557,5505.0
2023-06-05 11:25:00,108.33,108.33,108.16,108.27,13121.0,105.2752,105.2752,105.11,105.2169,13121.0
2023-06-05 11:30:00,108.27,108.33,108.25,108.3,5511.0,105.2169,105.2752,105.1974,105.246,5511.0
2023-06-05 11:35:00,108.3,108.3,108.07,108.18,5656.0,105.246,105.246,105.0225,105.1294,5656.0
2023-06-05 11:40:00,108.18,108.26,108.18,108.2,5204.0,105.1294,105.2072,105.1294,105.1488,5204.0
2023-06-05 11:45:00,108.2,108.29,108.19,108.29,3860.0,105.1488,105.2363,105.1391,105.2363,3860.0
2023-06-05 11:50:00,108.29,108.31,108.1,108.1,40416.0,105.2363,105.2557,105.0517,105.0517,40416.0
2023-06-05 11:55:00,108.05,108.2,107.96,108.18,6102.0,105.0031,105.1488,104.9156,105.1294,6102.0
2023-06-05 12:00:00,108.16,108.18,107.99,108.02,7081.0,105.11,105.1294,104.9448,104.9739,7081.0
2023-06-05 12:05:00,108.02,108.05,107.94,108.05,7312.0,104.9739,105.0031,104.8962,105.0031,7312.0
2023-06-05 12:10:00,108.05,108.2,108.04,108.2,8496.0,105.0031,105.1488,104.9934,105.1488,8496.0
2023-06-05 12:15:00,108.2,108.22,108.08,108.09,8224.0,105.1488,105.1683,105.0322,105.0419,8224.0
2023-06-05 12:20:00,108.04,108.08,107.93,107.95,8788.0,104.9934,105.0322,104.8865,104.9059,8788.0
2023-06-05 12:25:00,107.93,108.0,107.88,108.0,5266.0,104.8865,104.9545,104.8379,104.9545,5266.0
2023-06-05 12:30:00,108.03,108.23,108.03,108.2,8560.0,104.9836,105.178,104.9836,105.1488,8560.0
2023-06-05 12:35:00,108.22,108.27,108.16,108.24,12345.0,105.1683,105.2169,105.11,105.1877,12345.0
2023-06-05 12:40:00,108.24,108.36,108.19,108.24,5182.0,105.1877,105.3043,105.1391,105.1877,5182.0
2023-06-05 12:45:00,108.27,108.33,108.24,108.33,5426.0,105.2169,105.2752,105.1877,105.2752,5426.0
2023-06-05 12:50:00,108.33,108.33,108.19,108.24,6683.0,105.2752,105.2752,105.1391,105.1877,6683.0
2023-06-05 12:55:00,108.22,108.3,108.19,108.26,8384.0,105.1683,105.246,105.1391,105.2072,8384.0
2023-06-05 13:00:00,108.27,108.28,108.06,108.09,7252.0,105.2169,105.2266,105.0128,105.0419,7252.0
2023-06-05 13:05:00,108.05,108.2,108.05,108.14,9257.0,105.0031,105.1488,105.0031,105.0905,9257.0
2023-06-05 13:10:00,108.14,108.19,108.04,108.08,8215.0,105.0905,105.1391,104.9934,105.0322,8215.0
2023-06-05 13:15:00,108.05,108.08,107.95,108.0,5584.0,105.0031,105.0322,104.9059,104.9545,5584.0
2023-06-05 13:20:00,107.97,107.97,107.83,107.86,16373.0,104.9253,104.9253,104.7893,104.8184,16373.0
2023-06-05 13:25:00,107.76,107.8,107.64,107.78,9095.0,104.7213,104.7601,104.6046,104.7407,9095.0
2023-06-05 13:30:00,107.8,107.88,107.8,107.82,5486.0,104.7601,104.8379,104.7601,104.7796,5486.0
2023-06-05 13:35:00,107.84,108.06,107.82,108.05,10866.0,104.799,105.0128,104.7796,105.0031,10866.0
2023-06-05 13:40:00,108.02,108.11,108.01,108.06,10279.0,104.9739,105.0614,104.9642,105.0128,10279.0
2023-06-05 13:45:00,108.08,108.18,108.05,108.18,7526.0,105.0322,105.1294,105.0031,105.1294,7526.0
2023-06-05 13:50:00,108.18,108.2,108.11,108.15,4381.0,105.1294,105.1488,105.0614,105.1003,4381.0
2023-06-05 13:55:00,108.15,108.31,108.1,108.25,16777.0,105.1003,105.2557,105.0517,105.1974,16777.0
2023-06-05 14:00:00,108.23,108.27,108.2,108.22,12102.0,105.178,105.2169,105.1488,105.1683,12102.0
2023-06-05 14:05:00,108.2,108.23,108.07,108.21,13225.0,105.1488,105.178,105.0225,105.1586,13225.0
2023-06-05 14:10:00,108.17,108.25,108.11,108.2,10347.0,105.1197,105.1974,105.0614,105.1488,10347.0
2023-06-05 14:15:00,108.19,108.26,108.16,108.25,13696.0,105.1391,105.2072,105.11,105.1974,13696.0
2023-06-05 14:20:00,108.24,108.26,108.16,108.19,8853.0,105.1877,105.2072,105.11,105.1391,8853.0
2023-06-05 14:25:00,108.19,108.23,108.14,108.23,21922.0,105.1391,105.178,105.0905,105.178,21922.0
2023-06-05 14:30:00,108.23,108.27,107.74,107.74,11430.0,105.178,105.2169,104.7018,104.7018,11430.0
2023-06-05 14:35:00,107.78,107.98,107.77,107.98,24281.0,104.7407,104.9351,104.731,104.9351,24281.0
2023-06-05 14:40:00,107.96,108.1,107.96,108.1,6042.0,104.9156,105.0517,104.9156,105.0517,6042.0
2023-06-05 14:45:00,108.08,108.1,107.91,107.98,14658.0,105.0322,105.0517,104.867,104.9351,14658.0
2023-06-05 14:50:00,107.98,108.15,107.93,108.15,14152.0,104.9351,105.1003,104.8865,105.1003,14152.0
2023-06-05 14:55:00,108.15,108.17,108.07,108.13,7843.0,105.1003,105.1197,105.0225,105.0808,7843.0
2023-06-05 15:00:00,108.13,108.18,107.98,108.05,37760.0,105.0808,105.1294,104.9351,105.0031,37760.0
2023-06-05 15:05:00,108.06,108.15,108.03,108.11,11471.0,105.0128,105.1003,104.9836,105.0614,11471.0
2023-06-05 15:10:00,108.07,108.27,108.07,108.24,10219.0,105.0225,105.2169,105.0225,105.1877,10219.0
2023-06-05 15:15:00,108.23,108.27,108.19,108.21,9651.0,105.178,105.2169,105.1391,105.1586,9651.0
2023-06-05 15:20:00,108.23,108.38,108.2,108.37,22404.0,105.178,105.3238,105.1488,105.3141,22404.0
2023-06-05 15:25:00,108.38,108.39,108.26,108.34,16814.0,105.3238,105.3335,105.2072,105.2849,16814.0
2023-06-05 15:30:00,108.32,108.43,108.29,108.41,13656.0,105.2655,105.3724,105.2363,105.3529,13656.0
2023-06-05 15:35:00,108.41,108.48,108.37,108.47,18488.0,105.3529,105.421,105.3141,105.4112,18488.0
2023-06-05 15:40:00,108.48,108.57,108.48,108.57,19588.0,105.421,105.5084,105.421,105.5084,19588.0
2023-06-05 15:45:00,108.57,108.64,108.51,108.64,23427.0,105.5084,105.5764,105.4501,105.5764,23427.0
2023-06-05 15:50:00,108.66,108.8,108.47,108.47,48557.0,105.5959,105.7319,105.4112,105.4112,48557.0
2023-06-05 15:55:00,108.47,108.52,108.33,108.35,165618.0,105.4112,105.4598,105.2752,105.2946,165618.0
2023-06-06 09:30:00,108.5,108.99,108.5,108.77,69946.0,105.4404,105.9166,105.4404,105.7028,69946.0
2023-06-06 09:35:00,108.81,109.05,108.77,109.05,20557.0,105.7416,105.9749,105.7028,105.9749,20557.0
2023-06-06 09:40:00,109.05,109.21,108.71,108.75,8134.0,105.9749,106.1304,105.6445,105.6833,8134.0
2023-06-06 09:45:00,108.82,108.82,108.52,108.71,5976.0,105.7514,105.7514,105.4598,105.6445,5976.0
2023-06-06 09:50:00,108.68,109.04,108.68,108.86,10679.0,105.6153,105.9652,105.6153,105.7902,10679.0
2023-06-06 09:55:00,108.88,108.98,108.83,108.95,7802.0,105.8097,105.9069,105.7611,105.8777,7802.0
2023-06-06 10:00:00,108.95,109.1,108.93,108.94,11285.0,105.8777,106.0235,105.8583,105.868,11285.0
2023-06-06 10:05:00,108.94,108.96,108.74,108.81,9204.0,105.868,105.8874,105.6736,105.7416,9204.0
2023-06-06 10:10:00,108.81,108.91,108.53,108.57,65283.0,105.7416,105.8388,105.4695,105.5084,65283.0
2023-06-06 10:15:00,108.54,108.72,108.5,108.7,20214.0,105.4793,105.6542,105.4404,105.6347,20214.0
2023-06-06 10:20:00,108.69,108.69,108.5,108.56,20986.0,105.625,105.625,105.4404,105.4987,20986.0
2023-06-06 10:25:00,108.56,108.6,108.43,108.48,27159.0,105.4987,105.5376,105.3724,105.421,27159.0
2023-06-06 10:30:00,108.53,108.64,108.53,108.57,20361.0,105.4695,105.5764,105.4695,105.5084,20361.0
2023-06-06 10:35:00,108.55,108.66,108.54,108.62,21416.0,105.489,105.5959,105.4793,105.557,21416.0
2023-06-06 10:40:00,108.62,108.62,108.49,108.5,40693.0,105.557,105.557,105.4307,105.4404,40693.0
2023-06-06 10:45:00,108.52,108.68,108.52,108.61,12901.0,105.4598,105.6153,105.4598,105.5473,12901.0
2023-06-06 10:50:00,108.63,108.8,108.62,108.75,13693.0,105.5667,105.7319,105.557,105.6833,13693.0
2023-06-06 10:55:00,108.71,108.85,108.56,108.64,32166.0,105.6445,105.7805,105.4987,105.5764,32166.0
2023-06-06 11:00:00,108.67,108.71,108.55,108.58,18394.0,105.6056,105.6445,105.489,105.5181,18394.0
2023-06-06 11:05:00,108.58,108.6,108.46,108.48,52431.0,105.5181,105.5376,105.4015,105.421,52431.0
2023-06-06 11:10:00,108.48,108.56,108.46,108.48,13450.0,105.421,105.4987,105.4015,105.421,13450.0
2023-06-06 11:15:00,108.48,108.48,108.0,108.04,18541.0,105.421,105.421,104.9545,104.9934,18541.0
2023-06-06 11:20:00,108.05,108.16,107.88,108.11,53718.0,105.0031,105.11,104.8379,105.0614,53718.0
2023-06-06 11:25:00,108.1,108.24,108.06,108.24,21241.0,105.0517,105.1877,105.0128,105.1877,21241.0
2023-06-06 11:30:00,108.24,108.29,108.04,108.08,17480.0,105.1877,105.2363,104.9934,105.0322,17480.0
2023-06-06 11:35:00,108.08,108.12,107.95,108.09,10823.0,105.0322,105.0711,104.9059,105.0419,10823.0
2023-06-06 11:40:00,108.09,108.15,107.88,108.0,23735.0,105.0419,105.1003,104.8379,104.9545,23735.0
2023-06-06 11:45:00,108.01,108.22,107.98,108.2,60165.0,104.9642,105.1683,104.9351,105.1488,60165.0
2023-06-06 11:50:00,108.2,108.45,108.2,108.41,23565.0,105.1488,105.3918,105.1488,105.3529,23565.0
2023-06-06 11:55:00,108.4,108.46,108.35,108.46,11772.0,105.3432,105.4015,105.2946,105.4015,11772.0
2023-06-06 12:00:00,108.46,108.55,108.42,108.54,28676.0,105.4015,105.489,105.3626,105.4793,28676.0
2023-06-06 12:05:00,108.53,108.54,108.34,108.42,16314.0,105.4695,105.4793,105.2849,105.3626,16314.0
2023-06-06 12:10:00,108.4,108.45,108.37,108.41,15180.0,105.3432,105.3918,105.3141,105.3529,15180.0
2023-06-06 12:15:00,108.4,108.46,108.34,108.4,15708.0,105.3432,105.4015,105.2849,105.3432,15708.0
2023-06-06 12:20:00,108.38,108.44,108.36,108.36,7646.0,105.3238,105.3821,105.3043,105.3043,7646.0
2023-06-06 12:25:00,108.37,108.45,108.34,108.42,19621.0,105.3141,105.3918,105.2849,105.3626,19621.0
2023-06-06 12:30:00,108.43,108.43,108.18,108.41,14235.0,105.3724,105.3724,105.1294,105.3529,14235.0
2023-06-06 12:35:00,108.39,108.41,108.29,108.33,14344.0,105.3335,105.3529,105.2363,105.2752,14344.0
2023-06-06 12:40:00,108.32,108.34,108.24,108.28,25359.0,105.2655,105.2849,105.1877,105.2266,25359.0
2023-06-06 12:45:00,108.29,108.3,108.24,108.28,8075.0,105.2363,105.246,105.1877,105.2266,8075.0
2023-06-06 12:50:00,108.27,108.27,108.11,108.2,17461.0,105.2169,105.2169,105.0614,105.1488,17461.0
2023-06-06 12:55:00,108.18,108.2,108.09,108.2,11115.0,105.1294,105.1488,105.0419,105.1488,11115.0
2023-06-06 13:00:00,108.18,108.21,108.14,108.2,13918.0,105.1294,105.1586,105.0905,105.1488,13918.0
2023-06-06 13:05:00,108.21,108.35,108.17,108.35,15024.0,105.1586,105.2946,105.1197,105.2946,15024.0
2023-06-06 13:10:00,108.37,108.39,108.26,108.26,10151.0,105.3141,105.3335,105.2072,105.2072,10151.0
2023-06-06 13:15:00,108.27,108.31,108.24,108.26,5966.0,105.2169,105.2557,105.1877,105.2072,5966.0
2023-06-06 13:20:00,108.26,108.28,108.19,108.2,14730.0,105.2072,105.2266,105.1391,105.1488,14730.0
2023-06-06 13:25:00,108.2,108.22,108.07,108.08,22847.0,105.1488,105.1683,105.0225,105.0322,22847.0
2023-06-06 13:30:00,108.09,108.15,108.0,108.0,12584.0,105.0419,105.1003,104.9545,104.9545,12584.0
2023-06-06 13:35:00,107.99,108.15,107.97,108.08,11745.0,104.9448,105.1003,104.9253,105.0322,11745.0
2023-06-06 13:40:00,108.07,108.14,108.06,108.08,10073.0,105.0225,105.0905,105.0128,105.0322,10073.0
2023-06-06 13:45:00,108.08,108.1,107.91,107.92,7655.0,105.0322,105.0517,104.867,104.8767,7655.0
2023-06-06 13:50:00,107.91,108.03,107.89,107.97,14665.0,104.867,104.9836,104.8476,104.9253,14665.0
2023-06-06 13:55:00,107.97,108.04,107.86,108.04,13999.0,104.9253,104.9934,104.8184,104.9934,13999.0
2023-06-06 14:00:00,108.01,108.05,107.93,108.02,17057.0,104.9642,105.0031,104.8865,104.9739,17057.0
2023-06-06 14:05:00,108.04,108.06,107.95,108.03,8241.0,104.9934,105.0128,104.9059,104.9836,8241.0
2023-06-06 14:10:00,108.02,108.06,107.98,108.03,8728.0,104.9739,105.0128,104.9351,104.9836,8728.0
2023-06-06 14:15:00,108.0,108.12,107.98,108.12,9747.0,104.9545,105.0711,104.9351,105.0711,9747.0
2023-06-06 14:20:00,108.12,108.16,108.07,108.09,8642.0,105.0711,105.11,105.0225,105.0419,8642.0
2023-06-06 14:25:00,108.11,108.15,108.07,108.15,10989.0,105.0614,105.1003,105.0225,105.1003,10989.0
2023-06-06 14:30:00,108.15,108.2,108.12,108.15,7494.0,105.1003,105.1488,105.0711,105.1003,7494.0
2023-06-06 14:35:00,108.11,108.24,108.11,108.24,12097.0,105.0614,105.1877,105.0614,105.1877,12097.0
2023-06-06 14:40:00,108.22,108.35,108.22,108.32,8228.0,105.1683,105.2946,105.1683,105.2655,8228.0
2023-06-06 14:45:00,108.28,108.31,108.23,108.27,8979.0,105.2266,105.2557,105.178,105.2169,8979.0
2023-06-06 14:50:00,108.27,108.36,108.26,108.29,9430.0,105.2169,105.3043,105.2072,105.2363,9430.0
2023-06-06 14:55:00,108.29,108.33,108.26,108.32,12086.0,105.2363,105.2752,105.2072,105.2655,12086.0
2023-06-06 15:00:00,108.32,108.37,108.3,108.33,8495.0,105.2655,105.3141,105.246,105.2752,8495.0
2023-06-06 15:05:00,108.33,108.36,108.27,108.33,12185.0,105.2752,105.3043,105.2169,105.2752,12185.0
2023-06-06 15:10:00,108.32,108.42,108.32,108.4,9514.0,105.2655,105.3626,105.2655,105.3432,9514.0
2023-06-06 15:15:00,108.41,108.44,108.39,108.43,7859.0,105.3529,105.3821,105.3335,105.3724,7859.0
2023-06-06 15:20:00,108.43,108.47,108.4,108.43,11369.0,105.3724,105.4112,105.3432,105.3724,11369.0
2023-06-06 15:25:00,108.44,108.5,108.41,108.49,14752.0,105.3821,105.4404,105.3529,105.4307,14752.0
2023-06-06 15:30:00,108.5,108.57,108.48,108.49,11506.0,105.4404,105.5084,105.421,105.4307,11506.0
2023-06-06 15:35:00,108.49,108.5,108.42,108.44,13936.0,105.4307,105.4404,105.3626,105.3821,13936.0
2023-06-06 15:40:00,108.44,108.48,108.34,108.46,25624.0,105.3821,105.421,105.2849,105.4015,25624.0
2023-06-06 15:45:00,108.45,108.61,108.44,108.61,30565.0,105.3918,105.5473,105.3821,105.5473,30565.0
2023-06-06 15:50:00,108.61,108.68,108.5,108.57,68895.0,105.5473,105.6153,105.4404,105.5084,68895.0
2023-06-06 15:55:00,108.57,108.64,108.43,108.44,172261.0,105.5084,105.5764,105.3724,105.3821,172261.0
2023-06-07 09:30:00,108.38,108.46,107.74,107.96,38620.0,105.3238,105.4015,104.7018,104.9156,38620.0
2023-06-07 09:35:00,107.86,108.19,107.77,108.1,11847.0,104.8184,105.1391,104.731,105.0517,11847.0
2023-06-07 09:40:00,108.09,108.37,108.04,108.27,9023.0,105.0419,105.3141,104.9934,105.2169,9023.0
2023-06-07 09:45:00,108.32,108.66,108.2,108.66,2965.0,105.2655,105.5959,105.1488,105.5959,2965.0
2023-06-07 09:50:00,108.66,108.73,108.52,108.52,5399.0,105.5959,105.6639,105.4598,105.4598,5399.0
2023-06-07 09:55:00,108.5,108.81,108.49,108.8,8953.0,105.4404,105.7416,105.4307,105.7319,8953.0
2023-06-07 10:00:00,108.74,108.78,108.39,108.47,7069.0,105.6736,105.7125,105.3335,105.4112,7069.0
2023-06-07 10:05:00,108.43,108.47,108.27,108.3,8454.0,105.3724,105.4112,105.2169,105.246,8454.0
2023-06-07 10:10:00,108.32,108.4,108.27,108.3,20432.0,105.2655,105.3432,105.2169,105.246,20432.0
2023-06-07 10:15:00,108.28,108.36,108.21,108.33,9067.0,105.2266,105.3043,105.1586,105.2752,9067.0
2023-06-07 10:20:00,108.29,108.3,108.02,108.04,18662.0,105.2363,105.246,104.9739,104.9934,18662.0
2023-06-07 10:25:00,108.08,108.25,108.01,108.25,21898.0,105.0322,105.1974,104.9642,105.1974,21898.0
2023-06-07 10:30:00,108.27,108.3,108.2,108.22,5338.0,105.2169,105.246,105.1488,105.1683,5338.0
2023-06-07 10:35:00,108.21,108.3,108.16,108.3,8809.0,105.1586,105.246,105.11,105.246,8809.0
2023-06-07 10:40:00,108.31,108.31,108.15,108.24,6732.0,105.2557,105.2557,105.1003,105.1877,6732.0
2023-06-07 10:45:00,108.26,108.38,108.24,108.25,6955.0,105.2072,105.3238,105.1877,105.1974,6955.0
2023-06-07 10:50:00,108.25,108.38,108.25,108.38,4887.0,105.1974,105.3238,105.1974,105.3238,4887.0
2023-06-07 10:55:00,108.4,108.43,108.35,108.41,13314.0,105.3432,105.3724,105.2946,105.3529,13314.0
2023-06-07 11:00:00,108.41,108.55,108.41,108.45,6091.0,105.3529,105.489,105.3529,105.3918,6091.0
2023-06-07 11:05:00,108.45,108.45,108.33,108.4,8908.0,105.3918,105.3918,105.2752,105.3432,8908.0
2023-06-07 11:10:00,108.42,108.44,108.39,108.41,4927.0,105.3626,105.3821,105.3335,105.3529,4927.0
2023-06-07 11:15:00,108.4,108.46,108.29,108.3,7966.0,105.3432,105.4015,105.2363,105.246,7966.0
2023-06-07 11:20:00,108.3,108.32,108.15,108.15,14082.0,105.246,105.2655,105.1003,105.1003,14082.0
2023-06-07 11:25:00,108.18,108.39,108.15,108.38,7180.0,105.1294,105.3335,105.1003,105.3238,7180.0
2023-06-07 11:30:00,108.36,108.52,108.32,108.47,14508.0,105.3043,105.4598,105.2655,105.4112,14508.0
2023-06-07 11:35:00,108.48,108.49,108.23,108.24,4641.0,105.421,105.4307,105.178,105.1877,4641.0
2023-06-07 11:40:00,108.23,108.24,108.13,108.17,6688.0,105.178,105.1877,105.0808,105.1197,6688.0
2023-06-07 11:45:00,108.17,108.23,108.15,108.2,6692.0,105.1197,105.178,105.1003,105.1488,6692.0
2023-06-07 11:50:00,108.19,108.2,108.1,108.14,7812.0,105.1391,105.1488,105.0517,105.0905,7812.0
2023-06-07 11:55:00,108.12,108.15,108.07,108.15,6717.0,105.0711,105.1003,105.0225,105.1003,6717.0
2023-06-07 12:00:00,108.16,108.3,108.1,108.26,10618.0,105.11,105.246,105.0517,105.2072,10618.0
2023-06-07 12:05:00,108.3,108.3,108.21,108.28,8820.0,105.246,105.246,105.1586,105.2266,8820.0
2023-06-07 12:10:00,108.29,108.34,108.24,108.31,5027.0,105.2363,105.2849,105.1877,105.2557,5027.0
2023-06-07 12:15:00,108.33,108.41,108.3,108.31,4997.0,105.2752,105.3529,105.246,105.2557,4997.0
2023-06-07 12:20:00,108.29,108.56,108.29,108.54,37023.0,105.2363,105.4987,105.2363,105.4793,37023.0
2023-06-07 12:25:00,108.52,108.67,108.48,108.6,11724.0,105.4598,105.6056,105.421,105.5376,11724.0
2023-06-07 12:30:00,108.6,108.6,108.43,108.45,8506.0,105.5376,105.5376,105.3724,105.3918,8506.0
2023-06-07 12:35:00,108.45,108.62,108.45,108.62,9029.0,105.3918,105.557,105.3918,105.557,9029.0
2023-06-07 12:40:00,108.6,108.74,108.6,108.68,5128.0,105.5376,105.6736,105.5376,105.6153,5128.0
2023-06-07 12:45:00,108.7,108.8,108.61,108.62,14216.0,105.6347,105.7319,105.5473,105.557,14216.0
2023-06-07 12:50:00,108.63,108.71,108.63,108.66,5551.0,105.5667,105.6445,105.5667,105.5959,5551.0
2023-06-07 12:55:00,108.6,108.63,108.56,108.62,5595.0,105.5376,105.5667,105.4987,105.557,5595.0
2023-06-07 13:00:00,108.6,108.62,108.51,108.52,5772.0,105.5376,105.557,105.4501,105.4598,5772.0
2023-06-07 13:05:00,108.5,108.53,108.44,108.5,18439.0,105.4404,105.4695,105.3821,105.4404,18439.0
2023-06-07 13:10:00,108.49,108.57,108.38,108.45,9188.0,105.4307,105.5084,105.3238,105.3918,9188.0
2023-06-07 13:15:00,108.44,108.47,108.29,108.29,6490.0,105.3821,105.4112,105.2363,105.2363,6490.0
2023-06-07 13:20:00,108.29,108.39,108.28,108.32,6155.0,105.2363,105.3335,105.2266,105.2655,6155.0
2023-06-07 13:25:00,108.33,108.4,108.31,108.34,6868.0,105.2752,105.3432,105.2557,105.2849,6868.0
2023-06-07 13:30:00,108.34,108.34,108.25,108.27,5517.0,105.2849,105.2849,105.1974,105.2169,5517.0
2023-06-07 13:35:00,108.3,108.37,108.3,108.35,6719.0,105.246,105.3141,105.246,105.2946,6719.0
2023-06-07 13:40:00,108.36,108.4,108.31,108.4,6436.0,105.3043,105.3432,105.2557,105.3432,6436.0
2023-06-07 13:45:00,108.44,108.5,108.36,108.38,11780.0,105.3821,105.4404,105.3043,105.3238,11780.0
2023-06-07 13:50:00,108.37,108.49,108.37,108.48,19609.0,105.3141,105.4307,105.3141,105.421,19609.0
2023-06-07 13:55:00,108.5,108.57,108.49,108.51,4028.0,105.4404,105.5084,105.4307,105.4501,4028.0
2023-06-07 14:00:00,108.52,108.58,108.48,108.58,6030.0,105.4598,105.5181,105.421,105.5181,6030.0
2023-06-07 14:05:00,108.57,108.58,108.53,108.54,4356.0,105.5084,105.5181,105.4695,105.4793,4356.0
2023-06-07 14:10:00,108.52,108.53,108.4,108.45,9578.0,105.4598,105.4695,105.3432,105.3918,9578.0
2023-06-07 14:15:00,108.47,108.55,108.47,108.52,5936.0,105.4112,105.489,105.4112,105.4598,5936.0
2023-06-07 14:20:00,108.51,108.57,108.45,108.54,6858.0,105.4501,105.5084,105.3918,105.4793,6858.0
2023-06-07 14:25:00,108.49,108.63,108.49,108.61,6972.0,105.4307,105.5667,105.4307,105.5473,6972.0
2023-06-07 14:30:00,108.58,108.6,108.53,108.58,8556.0,105.5181,105.5376,105.4695,105.5181,8556.0
2023-06-07 14:35:00,108.56,108.6,108.47,108.54,7414.0,105.4987,105.5376,105.4112,105.4793,7414.0
2023-06-07 14:40:00,108.52,108.53,108.41,108.48,4950.0,105.4598,105.4695,105.3529,105.421,4950.0
2023-06-07 14:45:00,108.51,108.59,108.43,108.53,7480.0,105.4501,105.5278,105.3724,105.4695,7480.0
2023-06-07 14:50:00,108.5,108.56,108.48,108.51,8088.0,105.4404,105.4987,105.421,105.4501,8088.0
2023-06-07 14:55:00,108.52,108.57,108.47,108.54,6317.0,105.4598,105.5084,105.4112,105.4793,6317.0
2023-06-07 15:00:00,108.51,108.55,108.43,108.44,10038.0,105.4501,105.489,105.3724,105.3821,10038.0
2023-06-07 15:05:00,108.46,108.5,108.39,108.41,11815.0,105.4015,105.4404,105.3335,105.3529,11815.0
2023-06-07 15:10:00,108.39,108.49,108.39,108.44,13117.0,105.3335,105.4307,105.3335,105.3821,13117.0
2023-06-07 15:15:00,108.46,108.55,108.44,108.48,10299.0,105.4015,105.489,105.3821,105.421,10299.0
2023-06-07 15:20:00,108.49,108.59,108.46,108.53,11622.0,105.4307,105.5278,105.4015,105.4695,11622.0
2023-06-07 15:25:00,108.5,108.53,108.45,108.5,12783.0,105.4404,105.4695,105.3918,105.4404,12783.0
2023-06-07 15:30:00,108.5,108.56,108.48,108.55,17842.0,105.4404,105.4987,105.421,105.489,17842.0
2023-06-07 15:35:00,108.54,108.59,108.49,108.5,16204.0,105.4793,105.5278,105.4307,105.4404,16204.0
2023-06-07 15:40:00,108.51,108.56,108.48,108.54,20986.0,105.4501,105.4987,105.421,105.4793,20986.0
2023-06-07 15:45:00,108.53,108.63,108.49,108.62,19509.0,105.4695,105.5667,105.4307,105.557,19509.0
2023-06-07 15:50:00,108.61,108.69,108.51,108.53,45548.0,105.5473,105.625,105.4501,105.4695,45548.0
2023-06-07 15:55:00,108.51,108.52,108.31,108.33,130106.0,105.4501,105.4598,105.2557,105.2752,130106.0
2023-06-08 09:30:00,108.32,108.76,108.14,108.61,26932.0,105.2655,105.6931,105.0905,105.5473,26932.0
2023-06-08 09:35:00,108.48,108.5,108.34,108.41,3729.0,105.421,105.4404,105.2849,105.3529,3729.0
2023-06-08 09:40:00,108.37,108.45,108.24,108.29,7095.0,105.3141,105.3918,105.1877,105.2363,7095.0
2023-06-08 09:45:00,108.37,108.43,108.35,108.39,8481.0,105.3141,105.3724,105.2946,105.3335,8481.0
2023-06-08 09:50:00,108.42,108.53,108.37,108.43,4391.0,105.3626,105.4695,105.3141,105.3724,4391.0
2023-06-08 09:55:00,108.38,108.7,108.38,108.65,1827.0,105.3238,105.6347,105.3238,105.5862,1827.0
2023-06-08 10:00:00,108.63,108.63,108.41,108.56,4282.0,105.5667,105.5667,105.3529,105.4987,4282.0
2023-06-08 10:05:00,108.59,108.74,108.56,108.64,4060.0,105.5278,105.6736,105.4987,105.5764,4060.0
2023-06-08 10:10:00,108.6,108.66,108.55,108.57,1632.0,105.5376,105.5959,105.489,105.5084,1632.0
2023-06-08 10:15:00,108.59,108.7,108.55,108.61,9037.0,105.5278,105.6347,105.489,105.5473,9037.0
2023-06-08 10:20:00,108.65,108.65,108.56,108.64,4273.0,105.5862,105.5862,105.4987,105.5764,4273.0
2023-06-08 10:25:00,108.61,108.71,108.58,108.68,6134.0,105.5473,105.6445,105.5181,105.6153,6134.0
2023-06-08 10:30:00,108.69,108.71,108.59,108.63,3768.0,105.625,105.6445,105.5278,105.5667,3768.0
2023-06-08 10:35:00,108.62,108.64,108.53,108.54,3345.0,105.557,105.5764,105.4695,105.4793,3345.0
2023-06-08 10:40:00,108.54,108.6,108.5,108.54,3037.0,105.4793,105.5376,105.4404,105.4793,3037.0
2023-06-08 10:45:00,108.54,108.59,108.52,108.52,2243.0,105.4793,105.5278,105.4598,105.4598,2243.0
2023-06-08 10:50:00,108.52,108.58,108.51,108.57,3909.0,105.4598,105.5181,105.4501,105.5084,3909.0
2023-06-08 10:55:00,108.59,108.64,108.48,108.5,3707.0,105.5278,105.5764,105.421,105.4404,3707.0
2023-06-08 11:00:00,108.5,108.53,108.45,108.51,3132.0,105.4404,105.4695,105.3918,105.4501,3132.0
2023-06-08 11:05:00,108.51,108.53,108.4,108.41,3305.0,105.4501,105.4695,105.3432,105.3529,3305.0
2023-06-08 11:10:00,108.43,108.52,108.38,108.48,4880.0,105.3724,105.4598,105.3238,105.421,4880.0
2023-06-08 11:15:00,108.5,108.59,108.5,108.56,41500.0,105.4404,105.5278,105.4404,105.4987,41500.0
2023-06-08 11:20:00,108.56,108.68,108.56,108.64,14361.0,105.4987,105.6153,105.4987,105.5764,14361.0
2023-06-08 11:25:00,108.62,108.71,108.5,108.68,4604.0,105.557,105.6445,105.4404,105.6153,4604.0
2023-06-08 11:30:00,108.71,108.88,108.69,108.88,3116.0,105.6445,105.8097,105.625,105.8097,3116.0
2023-06-08 11:35:00,108.89,108.97,108.86,108.94,4768.0,105.8194,105.8971,105.7902,105.868,4768.0
2023-06-08 11:40:00,108.94,109.12,108.91,109.12,11175.0,105.868,106.0429,105.8388,106.0429,11175.0
2023-06-08 11:45:00,109.09,109.36,109.07,109.22,17014.0,106.0137,106.2761,105.9943,106.1401,17014.0
2023-06-08 11:50:00,109.26,109.47,109.06,109.47,9014.0,106.179,106.383,105.9846,106.383,9014.0
2023-06-08 11:55:00,109.43,109.52,109.33,109.42,10141.0,106.3442,106.4316,106.247,106.3344,10141.0
2023-06-08 12:00:00,109.44,109.51,109.27,109.39,53882.0,106.3539,106.4219,106.1887,106.3053,53882.0
2023-06-08 12:05:00,109.39,109.43,109.25,109.3,20294.0,106.3053,106.3442,106.1692,106.2178,20294.0
2023-06-08 12:10:00,109.29,109.4,109.24,109.3,11457.0,106.2081,106.315,106.1595,106.2178,11457.0
2023-06-08 12:15:00,109.3,109.44,109.23,109.32,61197.0,106.2178,106.3539,106.1498,106.2373,61197.0
2023-06-08 12:20:00,109.34,109.47,109.34,109.39,10521.0,106.2567,106.383,106.2567,106.3053,10521.0
2023-06-08 12:25:00,109.42,109.46,109.36,109.46,5168.0,106.3344,106.3733,106.2761,106.3733,5168.0
2023-06-08 12:30:00,109.42,109.52,109.41,109.46,7006.0,106.3344,106.4316,106.3247,106.3733,7006.0
2023-06-08 12:35:00,109.49,109.52,109.35,109.39,11605.0,106.4025,106.4316,106.2664,106.3053,11605.0
2023-06-08 12:40:00,109.41,109.5,109.39,109.47,3058.0,106.3247,106.4122,106.3053,106.383,3058.0
2023-06-08 12:45:00,109.44,109.5,109.36,109.36,115856.0,106.3539,106.4122,106.2761,106.2761,115856.0
2023-06-08 12:50:00,109.33,109.53,109.33,109.47,4059.0,106.247,106.4413,106.247,106.383,4059.0
2023-06-08 12:55:00,109.5,109.71,109.49,109.61,11208.0,106.4122,106.6163,106.4025,106.5191,11208.0
2023-06-08 13:00:00,109.64,109.69,109.59,109.59,4005.0,106.5482,106.5968,106.4996,106.4996,4005.0
2023-06-08 13:05:00,109.62,109.63,109.53,109.57,4073.0,106.5288,106.5385,106.4413,106.4802,4073.0
2023-06-08 13:10:00,109.66,109.7,109.63,109.66,11266.0,106.5677,106.6065,106.5385,106.5677,11266.0
2023-06-08 13:15:00,109.66,109.8,109.64,109.75,9274.0,106.5677,106.7037,106.5482,106.6551,9274.0
2023-06-08 13:20:00,109.74,109.77,109.63,109.71,9279.0,106.6454,106.6746,106.5385,106.6163,9279.0
2023-06-08 13:25:00,109.74,109.79,109.67,109.73,9970.0,106.6454,106.694,106.5774,106.6357,9970.0
2023-06-08 13:30:00,109.7,109.73,109.58,109.64,10090.0,106.6065,106.6357,106.4899,106.5482,10090.0
2023-06-08 13:35:00,109.61,109.64,109.54,109.55,10908.0,106.5191,106.5482,106.4511,106.4608,10908.0
2023-06-08 13:40:00,109.55,109.6,109.51,109.59,9385.0,106.4608,106.5094,106.4219,106.4996,9385.0
2023-06-08 13:45:00,109.62,109.66,109.57,109.64,10410.0,106.5288,106.5677,106.4802,106.5482,10410.0
2023-06-08 13:50:00,109.64,109.8,109.63,109.73,6875.0,106.5482,106.7037,106.5385,106.6357,6875.0
2023-06-08 13:55:00,109.72,109.76,109.72,109.74,6613.0,106.626,106.6649,106.626,106.6454,6613.0
2023-06-08 14:00:00,109.76,109.85,109.75,109.82,8541.0,106.6649,106.7523,106.6551,106.7232,8541.0
2023-06-08 14:05:00,109.84,109.87,109.74,109.78,5540.0,106.7426,106.7718,106.6454,106.6843,5540.0
2023-06-08 14:10:00,109.79,109.9,109.77,109.83,8798.0,106.694,106.8009,106.6746,106.7329,8798.0
2023-06-08 14:15:00,109.81,109.87,109.79,109.87,8502.0,106.7134,106.7718,106.694,106.7718,8502.0
2023-06-08 14:20:00,109.87,109.92,109.8,109.91,10747.0,106.7718,106.8203,106.7037,106.8106,10747.0
2023-06-08 14:25:00,109.92,110.0,109.88,109.95,18434.0,106.8203,106.8981,106.7815,106.8495,18434.0
2023-06-08 14:30:00,109.97,110.09,109.92,110.08,18153.0,106.8689,106.9855,106.8203,106.9758,18153.0
2023-06-08 14:35:00,110.07,110.13,110.05,110.09,8709.0,106.9661,107.0244,106.9467,106.9855,8709.0
2023-06-08 14:40:00,110.1,110.25,110.04,110.25,9390.0,106.9953,107.141,106.937,107.141,9390.0
2023-06-08 14:45:00,110.25,110.27,110.2,110.25,10563.0,107.141,107.1605,107.0924,107.141,10563.0
2023-06-08 14:50:00,110.26,110.27,110.17,110.17,11205.0,107.1508,107.1605,107.0633,107.0633,11205.0
2023-06-08 14:55:00,110.16,110.27,110.16,110.27,9741.0,107.0536,107.1605,107.0536,107.1605,9741.0
2023-06-08 15:00:00,110.25,110.37,110.25,110.36,13375.0,107.141,107.2577,107.141,107.2479,13375.0
2023-06-08 15:05:00,110.36,110.43,110.33,110.39,10612.0,107.2479,107.316,107.2188,107.2771,10612.0
2023-06-08 15:10:00,110.4,110.48,110.4,110.44,10008.0,107.2868,107.3646,107.2868,107.3257,10008.0
2023-06-08 15:15:00,110.46,110.55,110.44,110.52,19413.0,107.3451,107.4326,107.3257,107.4034,19413.0
2023-06-08 15:20:00,110.53,110.72,110.52,110.71,16673.0,107.4131,107.5978,107.4034,107.5881,16673.0
2023-06-08 15:25:00,110.73,110.73,110.63,110.66,15564.0,107.6075,107.6075,107.5103,107.5395,15564.0
2023-06-08 15:30:00,110.66,110.7,110.45,110.45,23678.0,107.5395,107.5783,107.3354,107.3354,23678.0
2023-06-08 15:35:00,110.47,110.48,110.35,110.39,11893.0,107.3548,107.3646,107.2382,107.2771,11893.0
2023-06-08 15:40:00,110.37,110.49,110.3,110.49,19295.0,107.2577,107.3743,107.1896,107.3743,19295.0
2023-06-08 15:45:00,110.48,110.65,110.44,110.65,29341.0,107.3646,107.5298,107.3257,107.5298,29341.0
2023-06-08 15:50:00,110.67,110.81,110.5,110.53,55810.0,107.5492,107.6852,107.384,107.4131,55810.0
2023-06-08 15:55:00,110.53,110.64,110.5,110.6,194905.0,107.4131,107.52,107.384,107.4812,194905.0
2023-06-09 09:30:00,110.52,110.52,110.09,110.34,51335.0,107.4034,107.4034,106.9855,107.2285,51335.0
2023-06-09 09:35:00,110.34,110.34,110.02,110.23,17876.0,107.2285,107.2285,106.9175,107.1216,17876.0
2023-06-09 09:40:00,110.23,110.31,110.18,110.23,6677.0,107.1216,107.1993,107.073,107.1216,6677.0
2023-06-09 09:45:00,110.23,110.39,110.18,110.39,5332.0,107.1216,107.2771,107.073,107.2771,5332.0
2023-06-09 09:50:00,110.39,110.39,110.24,110.32,3289.0,107.2771,107.2771,107.1313,107.2091,3289.0
2023-06-09 09:55:00,110.25,110.25,110.06,110.06,6479.0,107.141,107.141,106.9564,106.9564,6479.0
2023-06-09 10:00:00,110.04,110.08,109.86,109.95,17032.0,106.937,106.9758,106.762,106.8495,17032.0
2023-06-09 10:05:00,109.94,110.27,109.93,110.24,15290.0,106.8398,107.1605,106.8301,107.1313,15290.0
2023-06-09 10:10:00,110.25,110.27,110.1,110.27,8253.0,107.141,107.1605,106.9953,107.1605,8253.0
2023-06-09 10:15:00,110.3,110.3,110.13,110.21,10053.0,107.1896,107.1896,107.0244,107.1022,10053.0
2023-06-09 10:20:00,110.2,110.26,110.17,110.23,10212.0,107.0924,107.1508,107.0633,107.1216,10212.0
2023-06-09 10:25:00,110.23,110.3,110.13,110.29,6791.0,107.1216,107.1896,107.0244,107.1799,6791.0
2023-06-09 10:30:00,110.29,110.43,110.23,110.24,154629.0,107.1799,107.316,107.1216,107.1313,154629.0
2023-06-09 10:35:00,110.28,110.37,110.19,110.3,7492.0,107.1702,107.2577,107.0827,107.1896,7492.0
2023-06-09 10:40:00,110.28,110.38,110.24,110.3,3949.0,107.1702,107.2674,107.1313,107.1896,3949.0
2023-06-09 10:45:00,110.27,110.49,110.27,110.38,5742.0,107.1605,107.3743,107.1605,107.2674,5742.0
2023-06-09 10:50:00,110.37,110.53,110.31,110.49,7608.0,107.2577,107.4131,107.1993,107.3743,7608.0
2023-06-09 10:55:00,110.53,110.7,110.5,110.66,160429.0,107.4131,107.5783,107.384,107.5395,160429.0
2023-06-09 11:00:00,110.63,110.68,110.54,110.55,5487.0,107.5103,107.5589,107.4229,107.4326,5487.0
2023-06-09 11:05:00,110.54,110.63,110.5,110.57,12548.0,107.4229,107.5103,107.384,107.452,12548.0
2023-06-09 11:10:00,110.58,110.58,110.5,110.51,3384.0,107.4617,107.4617,107.384,107.3937,3384.0
2023-06-09 11:15:00,110.5,110.52,110.42,110.47,16520.0,107.384,107.4034,107.3062,107.3548,16520.0
2023-06-09 11:20:00,110.44,110.45,110.24,110.24,7847.0,107.3257,107.3354,107.1313,107.1313,7847.0
2023-06-09 11:25:00,110.24,110.26,110.03,110.07,7306.0,107.1313,107.1508,106.9272,106.9661,7306.0
2023-06-09 11:30:00,110.09,110.09,109.83,109.93,15436.0,106.9855,106.9855,106.7329,106.8301,15436.0
2023-06-09 11:35:00,109.94,110.01,109.86,109.98,13884.0,106.8398,106.9078,106.762,106.8787,13884.0
2023-06-09 11:40:00,110.01,110.18,110.01,110.11,4494.0,106.9078,107.073,106.9078,107.005,4494.0
2023-06-09 11:45:00,110.13,110.16,110.08,110.09,5647.0,107.0244,107.0536,106.9758,106.9855,5647.0
2023-06-09 11:50:00,110.08,110.12,109.96,110.06,95858.0,106.9758,107.0147,106.8592,106.9564,95858.0
2023-06-09 11:55:00,110.08,110.09,109.94,109.95,11112.0,106.9758,106.9855,106.8398,106.8495,11112.0
2023-06-09 12:00:00,109.94,109.94,109.75,109.79,9599.0,106.8398,106.8398,106.6551,106.694,9599.0
2023-06-09 12:05:00,109.78,109.88,109.77,109.79,4998.0,106.6843,106.7815,106.6746,106.694,4998.0
2023-06-09 12:10:00,109.76,109.89,109.75,109.87,7103.0,106.6649,106.7912,106.6551,106.7718,7103.0
2023-06-09 12:15:00,109.88,109.91,109.78,109.91,5359.0,106.7815,106.8106,106.6843,106.8106,5359.0
2023-06-09 12:20:00,109.88,109.95,109.86,109.92,7718.0,106.7815,106.8495,106.762,106.8203,7718.0
2023-06-09 12:25:00,109.92,109.96,109.8,109.96,80904.0,106.8203,106.8592,106.7037,106.8592,80904.0
2023-06-09 12:30:00,109.93,110.0,109.93,109.99,5192.0,106.8301,106.8981,106.8301,106.8884,5192.0
2023-06-09 12:35:00,109.97,110.14,109.93,110.14,4818.0,106.8689,107.0341,106.8301,107.0341,4818.0
2023-06-09 12:40:00,110.14,110.15,110.06,110.06,4977.0,107.0341,107.0439,106.9564,106.9564,4977.0
2023-06-09 12:45:00,110.06,110.21,110.04,110.19,22345.0,106.9564,107.1022,106.937,107.0827,22345.0
2023-06-09 12:50:00,110.2,110.26,110.16,110.26,7130.0,107.0924,107.1508,107.0536,107.1508,7130.0
2023-06-09 12:55:00,110.27,110.27,110.2,110.27,5362.0,107.1605,107.1605,107.0924,107.1605,5362.0
2023-06-09 13:00:00,110.3,110.31,110.23,110.31,3413.0,107.1896,107.1993,107.1216,107.1993,3413.0
2023-06-09 13:05:00,110.32,110.35,110.15,110.15,2447.0,107.2091,107.2382,107.0439,107.0439,2447.0
2023-06-09 13:10:00,110.2,110.2,110.11,110.15,5069.0,107.0924,107.0924,107.005,107.0439,5069.0
2023-06-09 13:15:00,110.14,110.14,110.07,110.08,1850.0,107.0341,107.0341,106.9661,106.9758,1850.0
2023-06-09 13:20:00,110.09,110.21,110.08,110.16,4101.0,106.9855,107.1022,106.9758,107.0536,4101.0
2023-06-09 13:25:00,110.17,110.25,110.14,110.23,4896.0,107.0633,107.141,107.0341,107.1216,4896.0
2023-06-09 13:30:00,110.26,110.3,110.21,110.22,3828.0,107.1508,107.1896,107.1022,107.1119,3828.0
2023-06-09 13:35:00,110.23,110.28,110.12,110.14,9742.0,107.1216,107.1702,107.0147,107.0341,9742.0
2023-06-09 13:40:00,110.13,110.17,110.03,110.03,18144.0,107.0244,107.0633,106.9272,106.9272,18144.0
2023-06-09 13:45:00,110.05,110.12,110.03,110.06,22170.0,106.9467,107.0147,106.9272,106.9564,22170.0
2023-06-09 13:50:00,110.06,110.09,109.91,109.95,23825.0,106.9564,106.9855,106.8106,106.8495,23825.0
2023-06-09 13:55:00,109.95,109.95,109.82,109.84,22728.0,106.8495,106.8495,106.7232,106.7426,22728.0
2023-06-09 14:00:00,109.83,109.95,109.78,109.89,16196.0,106.7329,106.8495,106.6843,106.7912,16196.0
2023-06-09 14:05:00,109.91,109.92,109.85,109.88,7256.0,106.8106,106.8203,106.7523,106.7815,7256.0
2023-06-09 14:10:00,109.89,109.89,109.84,109.86,6956.0,106.7912,106.7912,106.7426,106.762,6956.0
2023-06-09 14:15:00,109.87,109.89,109.85,109.86,6687.0,106.7718,106.7912,106.7523,106.762,6687.0
2023-06-09 14:20:00,109.86,109.88,109.79,109.86,22304.0,106.762,106.7815,106.694,106.762,22304.0
2023-06-09 14:25:00,109.87,109.99,109.87,109.93,6912.0,106.7718,106.8884,106.7718,106.8301,6912.0
2023-06-09 14:30:00,109.95,109.98,109.91,109.95,11034.0,106.8495,106.8787,106.8106,106.8495,11034.0
2023-06-09 14:35:00,109.93,109.93,109.81,109.83,4869.0,106.8301,106.8301,106.7134,106.7329,4869.0
2023-06-09 14:40:00,109.83,109.88,109.8,109.84,1835.0,106.7329,106.7815,106.7037,106.7426,1835.0
2023-06-09 14:45:00,109.84,109.86,109.78,109.79,3385.0,106.7426,106.762,106.6843,106.694,3385.0
2023-06-09 14:50:00,109.8,109.88,109.8,109.84,2633.0,106.7037,106.7815,106.7037,106.7426,2633.0
2023-06-09 14:55:00,109.87,109.87,109.78,109.84,3786.0,106.7718,106.7718,106.6843,106.7426,3786.0
2023-06-09 15:00:00,109.83,109.94,109.81,109.9,5864.0,106.7329,106.8398,106.7134,106.8009,5864.0
2023-06-09 15:05:00,109.93,109.93,109.79,109.81,4328.0,106.8301,106.8301,106.694,106.7134,4328.0
2023-06-09 15:10:00,109.8,109.83,109.78,109.82,3249.0,106.7037,106.7329,106.6843,106.7232,3249.0
2023-06-09 15:15:00,109.81,109.86,109.76,109.86,15511.0,106.7134,106.762,106.6649,106.762,15511.0
2023-06-09 15:20:00,109.85,109.92,109.81,109.81,4837.0,106.7523,106.8203,106.7134,106.7134,4837.0
2023-06-09 15:25:00,109.79,109.87,109.79,109.86,9142.0,106.694,106.7718,106.694,106.762,9142.0
2023-06-09 15:30:00,109.87,109.9,109.85,109.88,11384.0,106.7718,106.8009,106.7523,106.7815,11384.0
2023-06-09 15:35:00,109.88,109.93,109.76,109.82,69602.0,106.7815,106.8301,106.6649,106.7232,69602.0
2023-06-09 15:40:00,109.8,109.87,109.79,109.84,39396.0,106.7037,106.7718,106.694,106.7426,39396.0
2023-06-09 15:45:00,109.85,109.92,109.81,109.87,17126.0,106.7523,106.8203,106.7134,106.7718,17126.0
2023-06-09 15:50:00,109.84,109.98,109.83,109.9,32039.0,106.7426,106.8787,106.7329,106.8009,32039.0
2023-06-09 15:55:00,109.89,109.98,109.86,109.94,122453.0,106.7912,106.8787,106.762,106.8398,122453.0
2023-06-12 09:30:00,109.69,109.86,108.86,108.91,54715.0,106.5968,106.762,105.7902,105.8388,54715.0
2023-06-12 09:35:00,108.93,108.94,108.03,108.21,7470.0,105.8583,105.868,104.9836,105.1586,7470.0
2023-06-12 09:40:00,108.29,108.3,108.08,108.16,8503.0,105.2363,105.246,105.0322,105.11,8503.0
2023-06-12 09:45:00,108.14,108.42,107.95,108.36,8584.0,105.0905,105.3626,104.9059,105.3043,8584.0
2023-06-12 09:50:00,108.37,108.37,107.83,107.88,17740.0,105.3141,105.3141,104.7893,104.8379,17740.0
2023-06-12 09:55:00,107.83,108.11,107.83,108.08,20801.0,104.7893,105.0614,104.7893,105.0322,20801.0
2023-06-12 10:00:00,108.07,108.32,108.06,108.12,43140.0,105.0225,105.2655,105.0128,105.0711,43140.0
2023-06-12 10:05:00,108.09,108.12,107.58,107.7,68709.0,105.0419,105.0711,104.5463,104.6629,68709.0
2023-06-12 10:10:00,107.71,107.87,107.54,107.76,19805.0,104.6727,104.8282,104.5075,104.7213,19805.0
2023-06-12 10:15:00,107.8,107.88,107.71,107.84,45781.0,104.7601,104.8379,104.6727,104.799,45781.0
2023-06-12 10:20:00,107.78,108.18,107.78,108.09,9038.0,104.7407,105.1294,104.7407,105.0419,9038.0
2023-06-12 10:25:00,108.06,108.27,108.06,108.24,20724.0,105.0128,105.2169,105.0128,105.1877,20724.0
2023-06-12 10:30:00,108.24,108.62,108.24,108.58,20736.0,105.1877,105.557,105.1877,105.5181,20736.0
2023-06-12 10:35:00,108.56,108.6,108.33,108.58,21866.0,105.4987,105.5376,105.2752,105.5181,21866.0
2023-06-12 10:40:00,108.6,108.77,108.5,108.52,40367.0,105.5376,105.7028,105.4404,105.4598,40367.0
2023-06-12 10:45:00,108.5,108.56,108.35,108.44,39069.0,105.4404,105.4987,105.2946,105.3821,39069.0
2023-06-12 10:50:00,108.48,108.64,108.47,108.54,33918.0,105.421,105.5764,105.4112,105.4793,33918.0
2023-06-12 10:55:00,108.53,108.53,108.33,108.44,73526.0,105.4695,105.4695,105.2752,105.3821,73526.0
2023-06-12 11:00:00,108.47,108.66,108.42,108.45,10525.0,105.4112,105.5959,105.3626,105.3918,10525.0
2023-06-12 11:05:00,108.45,108.5,108.36,108.48,12008.0,105.3918,105.4404,105.3043,105.421,12008.0
2023-06-12 11:10:00,108.49,108.49,108.19,108.21,9899.0,105.4307,105.4307,105.1391,105.1586,9899.0
2023-06-12 11:15:00,108.22,108.38,108.12,108.38,26976.0,105.1683,105.3238,105.0711,105.3238,26976.0
2023-06-12 11:20:00,108.36,108.38,108.25,108.3,26538.0,105.3043,105.3238,105.1974,105.246,26538.0
2023-06-12 11:25:00,108.31,108.4,108.16,108.38,68007.0,105.2557,105.3432,105.11,105.3238,68007.0
2023-06-12 11:30:00,108.39,108.44,108.22,108.28,11007.0,105.3335,105.3821,105.1683,105.2266,11007.0
2023-06-12 11:35:00,108.28,108.32,108.23,108.25,20298.0,105.2266,105.2655,105.178,105.1974,20298.0
2023-06-12 11:40:00,108.25,108.25,108.07,108.21,13315.0,105.1974,105.1974,105.0225,105.1586,13315.0
2023-06-12 11:45:00,108.24,108.26,108.02,108.08,15998.0,105.1877,105.2072,104.9739,105.0322,15998.0
2023-06-12 11:50:00,108.08,108.09,107.91,108.02,99403.0,105.0322,105.0419,104.867,104.9739,99403.0
2023-06-12 11:55:00,108.02,108.25,108.02,108.11,9731.0,104.9739,105.1974,104.9739,105.0614,9731.0
2023-06-12 12:00:00,108.12,108.12,108.01,108.07,8632.0,105.0711,105.0711,104.9642,105.0225,8632.0
2023-06-12 12:05:00,108.05,108.13,108.04,108.11,27751.0,105.0031,105.0808,104.9934,105.0614,27751.0
2023-06-12 12:10:00,108.12,108.22,108.12,108.14,10593.0,105.0711,105.1683,105.0711,105.0905,10593.0
2023-06-12 12:15:00,108.14,108.24,108.08,108.17,6901.0,105.0905,105.1877,105.0322,105.1197,6901.0
2023-06-12 12:20:00,108.18,108.27,108.18,108.21,8809.0,105.1294,105.2169,105.1294,105.1586,8809.0
2023-06-12 12:25:00,108.21,108.23,108.17,108.18,6879.0,105.1586,105.178,105.1197,105.1294,6879.0
2023-06-12 12:30:00,108.17,108.33,108.14,108.33,64243.0,105.1197,105.2752,105.0905,105.2752,64243.0
2023-06-12 12:35:00,108.36,108.45,108.3,108.42,14247.0,105.3043,105.3918,105.246,105.3626,14247.0
2023-06-12 12:40:00,108.43,108.58,108.39,108.58,4877.0,105.3724,105.5181,105.3335,105.5181,4877.0
2023-06-12 12:45:00,108.6,108.71,108.6,108.71,3674.0,105.5376,105.6445,105.5376,105.6445,3674.0
2023-06-12 12:50:00,108.72,108.74,108.51,108.51,5116.0,105.6542,105.6736,105.4501,105.4501,5116.0
2023-06-12 12:55:00,108.48,108.57,108.45,108.55,7750.0,105.421,105.5084,105.3918,105.489,7750.0
2023-06-12 13:00:00,108.55,108.6,108.52,108.57,6426.0,105.489,105.5376,105.4598,105.5084,6426.0
2023-06-12 13:05:00,108.58,108.6,108.51,108.52,6365.0,105.5181,105.5376,105.4501,105.4598,6365.0
2023-06-12 13:10:00,108.53,108.53,108.43,108.43,4106.0,105.4695,105.4695,105.3724,105.3724,4106.0
2023-06-12 13:15:00,108.46,108.52,108.4,108.4,3968.0,105.4015,105.4598,105.3432,105.3432,3968.0
2023-06-12 13:20:00,108.39,108.42,108.33,108.4,5788.0,105.3335,105.3626,105.2752,105.3432,5788.0
2023-06-12 13:25:00,108.43,108.43,108.29,108.3,4814.0,105.3724,105.3724,105.2363,105.246,4814.0
2023-06-12 13:30:00,108.32,108.34,108.22,108.27,5160.0,105.2655,105.2849,105.1683,105.2169,5160.0
2023-06-12 13:35:00,108.28,108.36,108.28,108.36,4935.0,105.2266,105.3043,105.2266,105.3043,4935.0
2023-06-12 13:40:00,108.35,108.41,108.31,108.4,4665.0,105.2946,105.3529,105.2557,105.3432,4665.0
2023-06-12 13:45:00,108.43,108.45,108.36,108.36,6388.0,105.3724,105.3918,105.3043,105.3043,6388.0
2023-06-12 13:50:00,108.39,108.48,108.38,108.44,7874.0,105.3335,105.421,105.3238,105.3821,7874.0
2023-06-12 13:55:00,108.45,108.49,108.42,108.47,3057.0,105.3918,105.4307,105.3626,105.4112,3057.0
2023-06-12 14:00:00,108.48,108.48,108.26,108.45,12832.0,105.421,105.421,105.2072,105.3918,12832.0
2023-06-12 14:05:00,108.45,108.49,108.43,108.48,5710.0,105.3918,105.4307,105.3724,105.421,5710.0
2023-06-12 14:10:00,108.48,108.48,108.39,108.42,4051.0,105.421,105.421,105.3335,105.3626,4051.0
2023-06-12 14:15:00,108.43,108.5,108.4,108.48,7580.0,105.3724,105.4404,105.3432,105.421,7580.0
2023-06-12 14:20:00,108.48,108.51,108.45,108.48,6025.0,105.421,105.4501,105.3918,105.421,6025.0
2023-06-12 14:25:00,108.47,108.57,108.47,108.51,5967.0,105.4112,105.5084,105.4112,105.4501,5967.0
2023-06-12 14:30:00,108.49,108.53,108.46,108.47,3301.0,105.4307,105.4695,105.4015,105.4112,3301.0
2023-06-12 14:35:00,108.45,108.47,108.37,108.43,6495.0,105.3918,105.4112,105.3141,105.3724,6495.0
2023-06-12 14:40:00,108.41,108.43,108.35,108.37,12651.0,105.3529,105.3724,105.2946,105.3141,12651.0
2023-06-12 14:45:00,108.36,108.36,108.27,108.3,4488.0,105.3043,105.3043,105.2169,105.246,4488.0
2023-06-12 14:50:00,108.28,108.35,108.26,108.31,5244.0,105.2266,105.2946,105.2072,105.2557,5244.0
2023-06-12 14:55:00,108.31,108.31,108.21,108.26,63201.0,105.2557,105.2557,105.1586,105.2072,63201.0
2023-06-12 15:00:00,108.26,108.42,108.26,108.39,7756.0,105.2072,105.3626,105.2072,105.3335,7756.0
2023-06-12 15:05:00,108.41,108.42,108.3,108.3,7196.0,105.3529,105.3626,105.246,105.246,7196.0
2023-06-12 15:10:00,108.29,108.44,108.29,108.41,8879.0,105.2363,105.3821,105.2363,105.3529,8879.0
2023-06-12 15:15:00,108.42,108.49,108.38,108.39,10394.0,105.3626,105.4307,105.3238,105.3335,10394.0
2023-06-12 15:20:00,108.37,108.44,108.33,108.38,12874.0,105.3141,105.3821,105.2752,105.3238,12874.0
2023-06-12 15:25:00,108.39,108.4,108.32,108.34,13358.0,105.3335,105.3432,105.2655,105.2849,13358.0
2023-06-12 15:30:00,108.36,108.37,108.29,108.36,29755.0,105.3043,105.3141,105.2363,105.3043,29755.0
2023-06-12 15:35:00,108.37,108.46,108.33,108.46,33250.0,105.3141,105.4015,105.2752,105.4015,33250.0
2023-06-12 15:40:00,108.46,108.55,108.43,108.47,33851.0,105.4015,105.489,105.3724,105.4112,33851.0
2023-06-12 15:45:00,108.47,108.55,108.46,108.55,22239.0,105.4112,105.489,105.4015,105.489,22239.0
2023-06-12 15:50:00,108.6,108.71,108.5,108.51,101707.0,105.5376,105.6445,105.4404,105.4501,101707.0
2023-06-12 15:55:00,108.5,108.53,108.39,108.52,161947.0,105.4404,105.4695,105.3335,105.4598,161947.0
2023-06-13 09:30:00,108.61,108.9,108.42,108.69,48519.0,105.5473,105.8291,105.3626,105.625,48519.0
2023-06-13 09:35:00,108.68,108.9,108.6,108.9,5376.0,105.6153,105.8291,105.5376,105.8291,5376.0
2023-06-13 09:40:00,108.98,109.13,108.98,109.06,4920.0,105.9069,106.0526,105.9069,105.9846,4920.0
2023-06-13 09:45:00,109.08,109.27,108.93,109.21,6757.0,106.004,106.1887,105.8583,106.1304,6757.0
2023-06-13 09:50:00,109.16,109.43,109.14,109.39,5812.0,106.0818,106.3442,106.0623,106.3053,5812.0
2023-06-13 09:55:00,109.44,109.54,109.41,109.46,7395.0,106.3539,106.4511,106.3247,106.3733,7395.0
2023-06-13 10:00:00,109.44,109.44,109.22,109.25,5293.0,106.3539,106.3539,106.1401,106.1692,5293.0
2023-06-13 10:05:00,109.28,109.3,109.11,109.12,5910.0,106.1984,106.2178,106.0332,106.0429,5910.0
2023-06-13 10:10:00,109.04,109.1,108.98,109.1,5864.0,105.9652,106.0235,105.9069,106.0235,5864.0
2023-06-13 10:15:00,109.06,109.14,108.99,109.11,6214.0,105.9846,106.0623,105.9166,106.0332,6214.0
2023-06-13 10:20:00,109.14,109.21,109.08,109.13,14784.0,106.0623,106.1304,106.004,106.0526,14784.0
2023-06-13 10:25:00,109.14,109.34,109.13,109.32,8653.0,106.0623,106.2567,106.0526,106.2373,8653.0
2023-06-13 10:30:00,109.35,109.36,109.14,109.31,5178.0,106.2664,106.2761,106.0623,106.2275,5178.0
2023-06-13 10:35:00,109.33,109.35,109.23,109.23,4022.0,106.247,106.2664,106.1498,106.1498,4022.0
2023-06-13 10:40:00,109.23,109.31,109.22,109.29,3242.0,106.1498,106.2275,106.1401,106.2081,3242.0
2023-06-13 10:45:00,109.29,109.35,109.23,109.34,10612.0,106.2081,106.2664,106.1498,106.2567,10612.0
2023-06-13 10:50:00,109.33,109.34,109.21,109.23,9735.0,106.247,106.2567,106.1304,106.1498,9735.0
2023-06-13 10:55:00,109.16,109.21,109.09,109.09,4232.0,106.0818,106.1304,106.0137,106.0137,4232.0
2023-06-13 11:00:00,109.06,109.06,108.93,108.95,2583.0,105.9846,105.9846,105.8583,105.8777,2583.0
2023-06-13 11:05:00,108.84,108.87,108.76,108.81,5584.0,105.7708,105.8,105.6931,105.7416,5584.0
2023-06-13 11:10:00,108.82,108.97,108.81,108.95,5143.0,105.7514,105.8971,105.7416,105.8777,5143.0
2023-06-13 11:15:00,108.97,109.06,108.97,109.03,5853.0,105.8971,105.9846,105.8971,105.9554,5853.0
2023-06-13 11:20:00,109.03,109.1,109.01,109.03,3691.0,105.9554,106.0235,105.936,105.9554,3691.0
2023-06-13 11:25:00,109.06,109.06,108.94,108.95,3138.0,105.9846,105.9846,105.868,105.8777,3138.0
2023-06-13 11:30:00,108.96,109.01,108.8,108.92,6352.0,105.8874,105.936,105.7319,105.8485,6352.0
2023-06-13 11:35:00,108.91,108.95,108.89,108.91,3465.0,105.8388,105.8777,105.8194,105.8388,3465.0
2023-06-13 11:40:00,108.9,109.07,108.9,109.04,5030.0,105.8291,105.9943,105.8291,105.9652,5030.0
2023-06-13 11:45:00,109.04,109.13,109.03,109.11,5933.0,105.9652,106.0526,105.9554,106.0332,5933.0
2023-06-13 11:50:00,109.11,109.27,109.1,109.27,14621.0,106.0332,106.1887,106.0235,106.1887,14621.0
2023-06-13 11:55:00,109.25,109.25,109.03,109.09,21093.0,106.1692,106.1692,105.9554,106.0137,21093.0
2023-06-13 12:00:00,109.03,109.03,108.98,109.0,4509.0,105.9554,105.9554,105.9069,105.9263,4509.0
2023-06-13 12:05:00,109.0,109.01,108.88,108.89,2938.0,105.9263,105.936,105.8097,105.8194,2938.0
2023-06-13 12:10:00,108.89,108.99,108.89,108.97,16082.0,105.8194,105.9166,105.8194,105.8971,16082.0
2023-06-13 12:15:00,108.97,109.14,108.97,109.14,8101.0,105.8971,106.0623,105.8971,106.0623,8101.0
2023-06-13 12:20:00,109.17,109.27,109.17,109.24,9564.0,106.0915,106.1887,106.0915,106.1595,9564.0
2023-06-13 12:25:00,109.25,109.26,109.08,109.15,21870.0,106.1692,106.179,106.004,106.0721,21870.0
2023-06-13 12:30:00,109.12,109.22,109.12,109.14,4979.0,106.0429,106.1401,106.0429,106.0623,4979.0
2023-06-13 12:35:00,109.14,109.2,109.11,109.18,10077.0,106.0623,106.1206,106.0332,106.1012,10077.0
2023-06-13 12:40:00,109.17,109.21,109.08,109.09,10272.0,106.0915,106.1304,106.004,106.0137,10272.0
2023-06-13 12:45:00,109.02,109.04,108.99,109.03,3290.0,105.9457,105.9652,105.9166,105.9554,3290.0
2023-06-13 12:50:00,109.01,109.03,108.96,108.99,1915.0,105.936,105.9554,105.8874,105.9166,1915.0
2023-06-13 12:55:00,109.03,109.14,108.99,109.13,12559.0,105.9554,106.0623,105.9166,106.0526,12559.0
2023-06-13 13:00:00,109.17,109.17,109.06,109.08,4184.0,106.0915,106.0915,105.9846,106.004,4184.0
2023-06-13 13:05:00,109.08,109.1,109.01,109.03,4000.0,106.004,106.0235,105.936,105.9554,4000.0
2023-06-13 13:10:00,109.05,109.22,109.02,109.18,13188.0,105.9749,106.1401,105.9457,106.1012,13188.0
2023-06-13 13:15:00,109.2,109.24,109.19,109.2,5833.0,106.1206,106.1595,106.1109,106.1206,5833.0
2023-06-13 13:20:00,109.24,109.24,109.19,109.2,9736.0,106.1595,106.1595,106.1109,106.1206,9736.0
2023-06-13 13:25:00,109.22,109.22,109.08,109.22,11497.0,106.1401,106.1401,106.004,106.1401,11497.0
2023-06-13 13:30:00,109.22,109.22,109.15,109.17,2418.0,106.1401,106.1401,106.0721,106.0915,2418.0
2023-06-13 13:35:00,109.18,109.18,109.11,109.13,3419.0,106.1012,106.1012,106.0332,106.0526,3419.0
2023-06-13 13:40:00,109.13,109.13,109.03,109.08,13290.0,106.0526,106.0526,105.9554,106.004,13290.0
2023-06-13 13:45:00,109.09,109.16,109.09,109.1,6402.0,106.0137,106.0818,106.0137,106.0235,6402.0
2023-06-13 13:50:00,109.07,109.09,109.02,109.03,5667.0,105.9943,106.0137,105.9457,105.9554,5667.0
2023-06-13 13:55:00,109.05,109.05,108.92,108.95,5427.0,105.9749,105.9749,105.8485,105.8777,5427.0
2023-06-13 14:00:00,108.95,109.01,108.91,108.99,5860.0,105.8777,105.936,105.8388,105.9166,5860.0
2023-06-13 14:05:00,109.01,109.08,108.99,109.05,5580.0,105.936,106.004,105.9166,105.9749,5580.0
2023-06-13 14:10:00,109.03,109.03,108.86,108.89,3896.0,105.9554,105.9554,105.7902,105.8194,3896.0
2023-06-13 14:15:00,108.86,108.91,108.85,108.89,5322.0,105.7902,105.8388,105.7805,105.8194,5322.0
2023-06-13 14:20:00,108.88,108.88,108.71,108.72,9581.0,105.8097,105.8097,105.6445,105.6542,9581.0
2023-06-13 14:25:00,108.74,108.74,108.52,108.6,12533.0,105.6736,105.6736,105.4598,105.5376,12533.0
2023-06-13 14:30:00,108.6,108.6,108.38,108.38,9737.0,105.5376,105.5376,105.3238,105.3238,9737.0
2023-06-13 14:35:00,108.4,108.41,108.26,108.36,24450.0,105.3432,105.3529,105.2072,105.3043,24450.0
2023-06-13 14:40:00,108.37,108.41,108.32,108.36,27036.0,105.3141,105.3529,105.2655,105.3043,27036.0
2023-06-13 14:45:00,108.36,108.54,108.34,108.45,9114.0,105.3043,105.4793,105.2849,105.3918,9114.0
2023-06-13 14:50:00,108.45,108.53,108.44,108.5,9672.0,105.3918,105.4695,105.3821,105.4404,9672.0
2023-06-13 14:55:00,108.48,108.52,108.46,108.52,8013.0,105.421,105.4598,105.4015,105.4598,8013.0
2023-06-13 15:00:00,108.51,108.65,108.51,108.61,4914.0,105.4501,105.5862,105.4501,105.5473,4914.0
2023-06-13 15:05:00,108.63,108.73,108.63,108.67,3271.0,105.5667,105.6639,105.5667,105.6056,3271.0
2023-06-13 15:10:00,108.65,108.72,108.6,108.71,7457.0,105.5862,105.6542,105.5376,105.6445,7457.0
2023-06-13 15:15:00,108.7,108.72,108.62,108.63,13644.0,105.6347,105.6542,105.557,105.5667,13644.0
2023-06-13 15:20:00,108.64,108.76,108.64,108.65,16504.0,105.5764,105.6931,105.5764,105.5862,16504.0
2023-06-13 15:25:00,108.65,108.66,108.59,108.64,7100.0,105.5862,105.5959,105.5278,105.5764,7100.0
2023-06-13 15:30:00,108.64,108.71,108.63,108.71,16856.0,105.5764,105.6445,105.5667,105.6445,16856.0
2023-06-13 15:35:00,108.7,108.82,108.69,108.81,17424.0,105.6347,105.7514,105.625,105.7416,17424.0
2023-06-13 15:40:00,108.81,108.85,108.78,108.82,22347.0,105.7416,105.7805,105.7125,105.7514,22347.0
2023-06-13 15:45:00,108.82,108.87,108.78,108.78,27832.0,105.7514,105.8,105.7125,105.7125,27832.0
2023-06-13 15:50:00,108.79,108.9,108.68,108.87,48517.0,105.7222,105.8291,105.6153,105.8,48517.0
2023-06-13 15:55:00,108.86,109.07,108.82,109.01,190715.0,105.7902,105.9943,105.7514,105.936,190715.0
2023-06-14 09:30:00,108.76,109.18,108.62,108.65,29742.0,106.0942,106.5039,105.9576,105.9869,29742.0
2023-06-14 09:35:00,108.61,109.1,108.52,108.84,7565.0,105.9478,106.4258,105.86,106.1722,7565.0
2023-06-14 09:40:00,108.79,109.02,108.79,108.97,5121.0,106.1234,106.3478,106.1234,106.299,5121.0
2023-06-14 09:45:00,108.93,109.12,108.89,109.07,6153.0,106.26,106.4453,106.221,106.3966,6153.0
2023-06-14 09:50:00,109.06,109.31,109.05,109.26,11478.0,106.3868,106.6307,106.3771,106.5819,11478.0
2023-06-14 09:55:00,109.23,109.41,109.2,109.38,10764.0,106.5526,106.7282,106.5234,106.699,10764.0
2023-06-14 10:00:00,109.38,109.42,109.28,109.39,13103.0,106.699,106.738,106.6014,106.7087,13103.0
2023-06-14 10:05:00,109.39,109.62,109.39,109.56,6222.0,106.7087,106.9331,106.7087,106.8746,6222.0
2023-06-14 10:10:00,109.56,109.68,109.53,109.68,6468.0,106.8746,106.9916,106.8453,106.9916,6468.0
2023-06-14 10:15:00,109.7,109.7,109.41,109.42,5157.0,107.0111,107.0111,106.7282,106.738,5157.0
2023-06-14 10:20:00,109.45,109.7,109.41,109.61,9609.0,106.7673,107.0111,106.7282,106.9233,9609.0
2023-06-14 10:25:00,109.59,109.64,109.48,109.57,7891.0,106.9038,106.9526,106.7965,106.8843,7891.0
2023-06-14 10:30:00,109.55,109.56,109.48,109.56,3894.0,106.8648,106.8746,106.7965,106.8746,3894.0
2023-06-14 10:35:00,109.56,109.62,109.53,109.61,8629.0,106.8746,106.9331,106.8453,106.9233,8629.0
2023-06-14 10:40:00,109.64,109.66,109.56,109.57,4049.0,106.9526,106.9721,106.8746,106.8843,4049.0
2023-06-14 10:45:00,109.54,109.63,109.5,109.62,4604.0,106.855,106.9428,106.816,106.9331,4604.0
2023-06-14 10:50:00,109.6,109.61,109.51,109.56,2125.0,106.9136,106.9233,106.8258,106.8746,2125.0
2023-06-14 10:55:00,109.56,109.64,109.55,109.59,4394.0,106.8746,106.9526,106.8648,106.9038,4394.0
2023-06-14 11:00:00,109.59,109.71,109.59,109.69,4880.0,106.9038,107.0209,106.9038,107.0014,4880.0
2023-06-14 11:05:00,109.69,109.69,109.62,109.64,3676.0,107.0014,107.0014,106.9331,106.9526,3676.0
2023-06-14 11:10:00,109.65,109.86,109.65,109.86,4188.0,106.9624,107.1672,106.9624,107.1672,4188.0
2023-06-14 11:15:00,109.83,109.97,109.8,109.94,8782.0,107.1379,107.2745,107.1087,107.2452,8782.0
2023-06-14 11:20:00,109.94,109.97,109.89,109.94,10902.0,107.2452,107.2745,107.1965,107.2452,10902.0
2023-06-14 11:25:00,109.92,109.93,109.81,109.85,5491.0,107.2257,107.2355,107.1184,107.1574,5491.0
2023-06-14 11:30:00,109.86,109.87,109.8,109.8,4036.0,107.1672,107.177,107.1087,107.1087,4036.0
2023-06-14 11:35:00,109.81,109.85,109.75,109.77,3460.0,107.1184,107.1574,107.0599,107.0794,3460.0
2023-06-14 11:40:00,109.71,109.85,109.71,109.85,6507.0,107.0209,107.1574,107.0209,107.1574,6507.0
2023-06-14 11:45:00,109.84,109.95,109.84,109.93,17224.0,107.1477,107.255,107.1477,107.2355,17224.0
2023-06-14 11:50:00,109.93,109.95,109.9,109.9,18000.0,107.2355,107.255,107.2062,107.2062,18000.0
2023-06-14 11:55:00,109.91,109.91,109.78,109.82,4353.0,107.216,107.216,107.0892,107.1282,4353.0
2023-06-14 12:00:00,109.86,109.91,109.8,109.82,3533.0,107.1672,107.216,107.1087,107.1282,3533.0
2023-06-14 12:05:00,109.82,109.94,109.8,109.91,6030.0,107.1282,107.2452,107.1087,107.216,6030.0
2023-06-14 12:10:00,109.91,109.94,109.87,109.92,5176.0,107.216,107.2452,107.177,107.2257,5176.0
2023-06-14 12:15:00,109.92,110.2,109.91,110.19,18103.0,107.2257,107.4989,107.216,107.4891,18103.0
2023-06-14 12:20:00,110.19,110.19,110.09,110.16,13358.0,107.4891,107.4891,107.3916,107.4599,13358.0
2023-06-14 12:25:00,110.14,110.26,110.14,110.22,13214.0,107.4403,107.5574,107.4403,107.5184,13214.0
2023-06-14 12:30:00,110.17,110.17,110.09,110.14,4343.0,107.4696,107.4696,107.3916,107.4403,4343.0
2023-06-14 12:35:00,110.13,110.13,110.03,110.06,3411.0,107.4306,107.4306,107.333,107.3623,3411.0
2023-06-14 12:40:00,110.06,110.07,109.97,110.05,6500.0,107.3623,107.3721,107.2745,107.3525,6500.0
2023-06-14 12:45:00,110.05,110.21,110.03,110.21,6073.0,107.3525,107.5086,107.333,107.5086,6073.0
2023-06-14 12:50:00,110.23,110.39,110.23,110.37,4099.0,107.5281,107.6842,107.5281,107.6647,4099.0
2023-06-14 12:55:00,110.34,110.34,110.23,110.24,5861.0,107.6354,107.6354,107.5281,107.5379,5861.0
2023-06-14 13:00:00,110.28,110.38,110.27,110.3,11735.0,107.5769,107.6745,107.5672,107.5964,11735.0
2023-06-14 13:05:00,110.3,110.38,110.28,110.28,10730.0,107.5964,107.6745,107.5769,107.5769,10730.0
2023-06-14 13:10:00,110.29,110.29,110.15,110.24,13951.0,107.5867,107.5867,107.4501,107.5379,13951.0
2023-06-14 13:15:00,110.23,110.23,110.15,110.15,8346.0,107.5281,107.5281,107.4501,107.4501,8346.0
2023-06-14 13:20:00,110.14,110.19,110.12,110.16,6910.0,107.4403,107.4891,107.4208,107.4599,6910.0
2023-06-14 13:25:00,110.16,110.16,110.0,110.0,16606.0,107.4599,107.4599,107.3038,107.3038,16606.0
2023-06-14 13:30:00,109.98,109.99,109.91,109.95,13970.0,107.2843,107.294,107.216,107.255,13970.0
2023-06-14 13:35:00,109.95,110.13,109.95,110.1,48729.0,107.255,107.4306,107.255,107.4013,48729.0
2023-06-14 13:40:00,110.13,110.14,109.99,110.01,15255.0,107.4306,107.4403,107.294,107.3135,15255.0
2023-06-14 13:45:00,110.02,110.1,110.0,110.1,7615.0,107.3233,107.4013,107.3038,107.4013,7615.0
2023-06-14 13:50:00,110.1,110.19,110.08,110.16,8276.0,107.4013,107.4891,107.3818,107.4599,8276.0
2023-06-14 13:55:00,110.14,110.32,110.13,110.28,5666.0,107.4403,107.6159,107.4306,107.5769,5666.0
2023-06-14 14:00:00,110.25,110.29,109.91,110.12,21054.0,107.5476,107.5867,107.216,107.4208,21054.0
2023-06-14 14:05:00,110.06,110.11,109.79,110.0,20742.0,107.3623,107.4111,107.0989,107.3038,20742.0
2023-06-14 14:10:00,109.97,110.07,109.85,110.01,18228.0,107.2745,107.3721,107.1574,107.3135,18228.0
2023-06-14 14:15:00,110.02,110.12,109.76,109.8,12017.0,107.3233,107.4208,107.0697,107.1087,12017.0
2023-06-14 14:20:00,109.8,109.9,109.67,109.77,11379.0,107.1087,107.2062,106.9819,107.0794,11379.0
2023-06-14 14:25:00,109.81,109.9,109.76,109.86,10611.0,107.1184,107.2062,107.0697,107.1672,10611.0
2023-06-14 14:30:00,109.84,110.03,109.77,109.93,25226.0,107.1477,107.333,107.0794,107.2355,25226.0
2023-06-14 14:35:00,109.95,110.29,109.95,110.22,19854.0,107.255,107.5867,107.255,107.5184,19854.0
2023-06-14 14:40:00,110.22,110.47,110.2,110.44,14527.0,107.5184,107.7623,107.4989,107.733,14527.0
2023-06-14 14:45:00,110.44,110.44,110.21,110.41,10767.0,107.733,107.733,107.5086,107.7037,10767.0
2023-06-14 14:50:00,110.47,110.5,110.3,110.4,11425.0,107.7623,107.7915,107.5964,107.694,11425.0
2023-06-14 14:55:00,110.43,110.47,110.37,110.41,12312.0,107.7232,107.7623,107.6647,107.7037,12312.0
2023-06-14 15:00:00,110.44,110.59,110.44,110.57,10348.0,107.733,107.8793,107.733,107.8598,10348.0
2023-06-14 15:05:00,110.55,110.84,110.55,110.81,25933.0,107.8403,108.1232,107.8403,108.0939,25933.0
2023-06-14 15:10:00,110.83,110.84,110.49,110.49,16384.0,108.1134,108.1232,107.7818,107.7818,16384.0
2023-06-14 15:15:00,110.44,110.53,110.37,110.45,19456.0,107.733,107.8208,107.6647,107.7427,19456.0
2023-06-14 15:20:00,110.41,110.64,110.39,110.59,11672.0,107.7037,107.9281,107.6842,107.8793,11672.0
2023-06-14 15:25:00,110.58,110.68,110.52,110.54,15641.0,107.8696,107.9671,107.811,107.8305,15641.0
2023-06-14 15:30:00,110.53,110.56,110.45,110.51,22101.0,107.8208,107.85,107.7427,107.8013,22101.0
2023-06-14 15:35:00,110.5,110.62,110.49,110.59,21258.0,107.7915,107.9086,107.7818,107.8793,21258.0
2023-06-14 15:40:00,110.59,110.6,110.41,110.49,24751.0,107.8793,107.8891,107.7037,107.7818,24751.0
2023-06-14 15:45:00,110.49,110.52,110.35,110.39,27178.0,107.7818,107.811,107.6452,107.6842,27178.0
2023-06-14 15:50:00,110.37,110.47,110.18,110.41,80310.0,107.6647,107.7623,107.4794,107.7037,80310.0
2023-06-14 15:55:00,110.41,110.68,110.41,110.67,186927.0,107.7037,107.9671,107.7037,107.9574,186927.0
2023-06-15 09:30:00,110.87,111.53,110.75,111.53,28459.0,108.1524,108.7963,108.0354,108.7963,28459.0
2023-06-15 09:35:00,111.5,111.51,111.15,111.44,9966.0,108.767,108.7768,108.4256,108.7085,9966.0
2023-06-15 09:40:00,111.42,111.75,111.42,111.43,14660.0,108.689,109.0109,108.689,108.6987,14660.0
2023-06-15 09:45:00,111.37,111.48,111.07,111.32,9702.0,108.6402,108.7475,108.3475,108.5914,9702.0
2023-06-15 09:50:00,111.36,111.56,111.27,111.43,7317.0,108.6304,108.8255,108.5426,108.6987,7317.0
2023-06-15 09:55:00,111.39,111.46,111.16,111.33,14017.0,108.6597,108.728,108.4353,108.6012,14017.0
2023-06-15 10:00:00,111.33,111.45,111.27,111.34,26188.0,108.6012,108.7182,108.5426,108.6109,26188.0
2023-06-15 10:05:00,111.34,111.36,111.15,111.28,9244.0,108.6109,108.6304,108.4256,108.5524,9244.0
2023-06-15 10:10:00,111.29,111.35,111.21,111.25,10835.0,108.5622,108.6207,108.4841,108.5231,10835.0
2023-06-15 10:15:00,111.25,111.29,111.12,111.23,13557.0,108.5231,108.5622,108.3963,108.5036,13557.0
2023-06-15 10:20:00,111.21,111.22,111.01,111.07,31957.0,108.4841,108.4939,108.289,108.3475,31957.0
2023-06-15 10:25:00,111.07,111.21,111.07,111.14,21177.0,108.3475,108.4841,108.3475,108.4158,21177.0
2023-06-15 10:30:00,111.17,111.25,111.04,111.11,29696.0,108.4451,108.5231,108.3183,108.3866,29696.0
2023-06-15 10:35:00,111.12,111.12,110.9,110.91,13688.0,108.3963,108.3963,108.1817,108.1915,13688.0
2023-06-15 10:40:00,110.9,111.17,110.87,111.05,9789.0,108.1817,108.4451,108.1524,108.328,9789.0
2023-06-15 10:45:00,111.06,111.08,110.96,111.03,9975.0,108.3378,108.3573,108.2402,108.3085,9975.0
2023-06-15 10:50:00,111.04,111.23,111.0,111.23,19694.0,108.3183,108.5036,108.2793,108.5036,19694.0
2023-06-15 10:55:00,111.24,111.32,111.19,111.27,12482.0,108.5134,108.5914,108.4646,108.5426,12482.0
2023-06-15 11:00:00,111.28,111.36,111.26,111.32,8083.0,108.5524,108.6304,108.5329,108.5914,8083.0
2023-06-15 11:05:00,111.33,111.38,111.27,111.33,12814.0,108.6012,108.6499,108.5426,108.6012,12814.0
2023-06-15 11:10:00,111.38,111.51,111.37,111.43,13556.0,108.6499,108.7768,108.6402,108.6987,13556.0
2023-06-15 11:15:00,111.44,111.54,111.44,111.5,14567.0,108.7085,108.806,108.7085,108.767,14567.0
2023-06-15 11:20:00,111.49,111.51,111.37,111.44,19562.0,108.7573,108.7768,108.6402,108.7085,19562.0
2023-06-15 11:25:00,111.44,111.6,111.4,111.59,10554.0,108.7085,108.8646,108.6695,108.8548,10554.0
2023-06-15 11:30:00,111.59,111.64,111.49,111.56,16353.0,108.8548,108.9036,108.7573,108.8255,16353.0
2023-06-15 11:35:00,111.56,111.56,111.48,111.53,10571.0,108.8255,108.8255,108.7475,108.7963,10571.0
2023-06-15 11:40:00,111.55,111.56,111.43,111.43,17959.0,108.8158,108.8255,108.6987,108.6987,17959.0
2023-06-15 11:45:00,111.46,111.54,111.42,111.46,16977.0,108.728,108.806,108.689,108.728,16977.0
2023-06-15 11:50:00,111.48,111.64,111.42,111.64,11625.0,108.7475,108.9036,108.689,108.9036,11625.0
2023-06-15 11:55:00,111.64,111.82,111.62,111.8,16184.0,108.9036,109.0792,108.8841,109.0597,16184.0
2023-06-15 12:00:00,111.82,111.92,111.82,111.88,7718.0,109.0792,109.1767,109.0792,109.1377,7718.0
2023-06-15 12:05:00,111.86,111.86,111.69,111.8,6497.0,109.1182,109.1182,108.9523,109.0597,6497.0
2023-06-15 12:10:00,111.8,111.8,111.7,111.76,9241.0,109.0597,109.0597,108.9621,109.0206,9241.0
2023-06-15 12:15:00,111.77,111.84,111.77,111.84,10526.0,109.0304,109.0987,109.0304,109.0987,10526.0
2023-06-15 12:20:00,111.84,111.91,111.82,111.86,7913.0,109.0987,109.167,109.0792,109.1182,7913.0
2023-06-15 12:25:00,111.86,111.86,111.78,111.8,4943.0,109.1182,109.1182,109.0401,109.0597,4943.0
2023-06-15 12:30:00,111.82,111.84,111.74,111.74,7324.0,109.0792,109.0987,109.0011,109.0011,7324.0
2023-06-15 12:35:00,111.75,111.76,111.72,111.74,8657.0,109.0109,109.0206,108.9816,109.0011,8657.0
2023-06-15 12:40:00,111.75,111.84,111.73,111.75,3980.0,109.0109,109.0987,108.9914,109.0109,3980.0
2023-06-15 12:45:00,111.75,111.75,111.64,111.69,5123.0,109.0109,109.0109,108.9036,108.9523,5123.0
2023-06-15 12:50:00,111.69,111.7,111.66,111.67,5028.0,108.9523,108.9621,108.9231,108.9328,5028.0
2023-06-15 12:55:00,111.68,111.7,111.63,111.63,2983.0,108.9426,108.9621,108.8938,108.8938,2983.0
2023-06-15 13:00:00,111.64,111.66,111.6,111.61,5499.0,108.9036,108.9231,108.8646,108.8743,5499.0
2023-06-15 13:05:00,111.61,111.71,111.6,111.71,7036.0,108.8743,108.9719,108.8646,108.9719,7036.0
2023-06-15 13:10:00,111.71,111.83,111.71,111.72,7563.0,108.9719,109.0889,108.9719,108.9816,7563.0
2023-06-15 13:15:00,111.72,111.8,111.72,111.8,4148.0,108.9816,109.0597,108.9816,109.0597,4148.0
2023-06-15 13:20:00,111.81,111.83,111.76,111.83,6092.0,109.0694,109.0889,109.0206,109.0889,6092.0
2023-06-15 13:25:00,111.82,111.93,111.82,111.92,4987.0,109.0792,109.1865,109.0792,109.1767,4987.0
2023-06-15 13:30:00,111.94,111.98,111.91,111.91,6883.0,109.1962,109.2352,109.167,109.167,6883.0
2023-06-15 13:35:00,111.91,111.95,111.89,111.89,6465.0,109.167,109.206,109.1474,109.1474,6465.0
2023-06-15 13:40:00,111.89,111.97,111.86,111.95,7117.0,109.1474,109.2255,109.1182,109.206,7117.0
2023-06-15 13:45:00,111.92,112.02,111.92,111.96,16496.0,109.1767,109.2743,109.1767,109.2157,16496.0
2023-06-15 13:50:00,111.95,112.0,111.87,111.98,6986.0,109.206,109.2548,109.1279,109.2352,6986.0
2023-06-15 13:55:00,111.99,112.08,111.97,112.06,6398.0,109.245,109.3328,109.2255,109.3133,6398.0
2023-06-15 14:00:00,112.07,112.16,112.07,112.11,6595.0,109.323,109.4108,109.323,109.3621,6595.0
2023-06-15 14:05:00,112.08,112.09,112.02,112.07,7652.0,109.3328,109.3425,109.2743,109.323,7652.0
2023-06-15 14:10:00,112.06,112.13,112.04,112.07,13786.0,109.3133,109.3816,109.2938,109.323,13786.0
2023-06-15 14:15:00,112.07,112.15,112.07,112.14,4680.0,109.323,109.4011,109.323,109.3913,4680.0
2023-06-15 14:20:00,112.12,112.2,112.09,112.19,13139.0,109.3718,109.4498,109.3425,109.4401,13139.0
2023-06-15 14:25:00,112.2,112.26,112.16,112.22,8663.0,109.4498,109.5084,109.4108,109.4694,8663.0
2023-06-15 14:30:00,112.23,112.36,112.23,112.35,7254.0,109.4791,109.6059,109.4791,109.5962,7254.0
2023-06-15 14:35:00,112.36,112.47,112.36,112.45,6810.0,109.6059,109.7132,109.6059,109.6937,6810.0
2023-06-15 14:40:00,112.46,112.64,112.46,112.63,10561.0,109.7035,109.8791,109.7035,109.8693,10561.0
2023-06-15 14:45:00,112.65,112.7,112.61,112.66,11605.0,109.8888,109.9376,109.8498,109.8986,11605.0
2023-06-15 14:50:00,112.65,112.8,112.64,112.8,8819.0,109.8888,110.0351,109.8791,110.0351,8819.0
2023-06-15 14:55:00,112.82,112.92,112.77,112.87,9804.0,110.0547,110.1522,110.0059,110.1034,9804.0
2023-06-15 15:00:00,112.92,112.96,112.8,112.87,12058.0,110.1522,110.1912,110.0351,110.1034,12058.0
2023-06-15 15:05:00,112.89,112.98,112.85,112.94,13255.0,110.1229,110.2107,110.0839,110.1717,13255.0
2023-06-15 15:10:00,112.92,113.1,112.9,113.09,13140.0,110.1522,110.3278,110.1327,110.318,13140.0
2023-06-15 15:15:00,113.1,113.15,112.98,113.0,16590.0,110.3278,110.3766,110.2107,110.2302,16590.0
2023-06-15 15:20:00,113.01,113.08,112.93,113.03,18098.0,110.24,110.3083,110.162,110.2595,18098.0
2023-06-15 15:25:00,113.02,113.02,112.88,112.9,20827.0,110.2497,110.2497,110.1132,110.1327,20827.0
2023-06-15 15:30:00,112.9,112.93,112.73,112.73,21375.0,110.1327,110.162,109.9669,109.9669,21375.0
2023-06-15 15:35:00,112.72,112.73,112.6,112.61,18238.0,109.9571,109.9669,109.84,109.8498,18238.0
2023-06-15 15:40:00,112.61,112.63,112.52,112.59,53088.0,109.8498,109.8693,109.762,109.8303,53088.0
2023-06-15 15:45:00,112.59,112.68,112.55,112.62,47752.0,109.8303,109.9181,109.7913,109.8596,47752.0
2023-06-15 15:50:00,112.63,112.7,112.5,112.51,87159.0,109.8693,109.9376,109.7425,109.7522,87159.0
2023-06-15 15:55:00,112.52,112.52,112.27,112.37,166299.0,109.762,109.762,109.5181,109.6157,166299.0
2023-06-16 09:30:00,112.82,112.97,112.51,112.88,598590.0,110.0547,110.201,109.7522,110.1132,598590.0
2023-06-16 09:35:00,112.95,113.07,112.56,112.87,18447.0,110.1815,110.2985,109.801,110.1034,18447.0
2023-06-16 09:40:00,112.9,112.9,112.42,112.44,25961.0,110.1327,110.1327,109.6645,109.684,25961.0
2023-06-16 09:45:00,112.42,112.59,112.25,112.59,12689.0,109.6645,109.8303,109.4986,109.8303,12689.0
2023-06-16 09:50:00,112.68,112.85,112.63,112.7,6140.0,109.9181,110.0839,109.8693,109.9376,6140.0
2023-06-16 09:55:00,112.75,112.78,112.46,112.46,3890.0,109.9864,110.0156,109.7035,109.7035,3890.0
2023-06-16 10:00:00,112.52,112.76,112.48,112.71,11804.0,109.762,109.9961,109.723,109.9473,11804.0
2023-06-16 10:05:00,112.72,112.76,112.46,112.46,31721.0,109.9571,109.9961,109.7035,109.7035,31721.0
2023-06-16 10:10:00,112.52,112.53,112.39,112.46,15325.0,109.762,109.7718,109.6352,109.7035,15325.0
2023-06-16 10:15:00,112.45,112.6,112.43,112.45,11008.0,109.6937,109.84,109.6742,109.6937,11008.0
2023-06-16 10:20:00,112.46,112.51,112.33,112.51,13834.0,109.7035,109.7522,109.5767,109.7522,13834.0
2023-06-16 10:25:00,112.5,112.59,112.35,112.56,5892.0,109.7425,109.8303,109.5962,109.801,5892.0
2023-06-16 10:30:00,112.56,112.65,112.49,112.63,12096.0,109.801,109.8888,109.7327,109.8693,12096.0
2023-06-16 10:35:00,112.68,112.71,112.59,112.65,8912.0,109.9181,109.9473,109.8303,109.8888,8912.0
2023-06-16 10:40:00,112.63,112.65,112.48,112.53,9366.0,109.8693,109.8888,109.723,109.7718,9366.0
2023-06-16 10:45:00,112.53,112.71,112.49,112.64,15165.0,109.7718,109.9473,109.7327,109.8791,15165.0
2023-06-16 10:50:00,112.64,112.64,112.53,112.6,6523.0,109.8791,109.8791,109.7718,109.84,6523.0
2023-06-16 10:55:00,112.59,112.64,112.57,112.6,5147.0,109.8303,109.8791,109.8108,109.84,5147.0
2023-06-16 11:00:00,112.6,112.6,112.41,112.49,4491.0,109.84,109.84,109.6547,109.7327,4491.0
2023-06-16 11:05:00,112.48,112.52,112.42,112.52,4299.0,109.723,109.762,109.6645,109.762,4299.0
2023-06-16 11:10:00,112.5,112.59,112.44,112.59,11582.0,109.7425,109.8303,109.684,109.8303,11582.0
2023-06-16 11:15:00,112.59,112.7,112.56,112.68,23250.0,109.8303,109.9376,109.801,109.9181,23250.0
2023-06-16 11:20:00,112.69,112.73,112.41,112.43,10675.0,109.9278,109.9669,109.6547,109.6742,10675.0
2023-06-16 11:25:00,112.44,112.48,112.31,112.45,7868.0,109.684,109.723,109.5572,109.6937,7868.0
2023-06-16 11:30:00,112.43,112.47,112.27,112.3,8879.0,109.6742,109.7132,109.5181,109.5474,8879.0
2023-06-16 11:35:00,112.22,112.43,112.17,112.35,27033.0,109.4694,109.6742,109.4206,109.5962,27033.0
2023-06-16 11:40:00,112.38,112.4,112.2,112.26,8603.0,109.6254,109.6449,109.4498,109.5084,8603.0
2023-06-16 11:45:00,112.24,112.27,112.19,112.26,5811.0,109.4889,109.5181,109.4401,109.5084,5811.0
2023-06-16 11:50:00,112.25,112.3,112.15,112.15,7438.0,109.4986,109.5474,109.4011,109.4011,7438.0
2023-06-16 11:55:00,112.14,112.35,112.1,112.35,14417.0,109.3913,109.5962,109.3523,109.5962,14417.0
2023-06-16 12:00:00,112.39,112.44,112.34,112.37,14019.0,109.6352,109.684,109.5864,109.6157,14019.0
2023-06-16 12:05:00,112.39,112.53,112.39,112.47,17631.0,109.6352,109.7718,109.6352,109.7132,17631.0
2023-06-16 12:10:00,112.48,112.52,112.31,112.31,19423.0,109.723,109.762,109.5572,109.5572,19423.0
2023-06-16 12:15:00,112.29,112.45,112.23,112.45,13408.0,109.5376,109.6937,109.4791,109.6937,13408.0
2023-06-16 12:20:00,112.46,112.49,112.36,112.42,12317.0,109.7035,109.7327,109.6059,109.6645,12317.0
2023-06-16 12:25:00,112.4,112.53,112.4,112.53,11354.0,109.6449,109.7718,109.6449,109.7718,11354.0
2023-06-16 12:30:00,112.52,112.66,112.5,112.63,9241.0,109.762,109.8986,109.7425,109.8693,9241.0
2023-06-16 12:35:00,112.66,112.66,112.47,112.52,11529.0,109.8986,109.8986,109.7132,109.762,11529.0
2023-06-16 12:40:00,112.53,112.69,112.52,112.68,11489.0,109.7718,109.9278,109.762,109.9181,11489.0
2023-06-16 12:45:00,112.69,112.7,112.5,112.52,10341.0,109.9278,109.9376,109.7425,109.762,10341.0
2023-06-16 12:50:00,112.51,112.68,112.5,112.65,16341.0,109.7522,109.9181,109.7425,109.8888,16341.0
2023-06-16 12:55:00,112.65,112.68,112.57,112.61,10131.0,109.8888,109.9181,109.8108,109.8498,10131.0
2023-06-16 13:00:00,112.62,112.63,112.49,112.51,6476.0,109.8596,109.8693,109.7327,109.7522,6476.0
2023-06-16 13:05:00,112.5,112.56,112.38,112.38,9315.0,109.7425,109.801,109.6254,109.6254,9315.0
2023-06-16 13:10:00,112.39,112.39,112.21,112.23,6431.0,109.6352,109.6352,109.4596,109.4791,6431.0
2023-06-16 13:15:00,112.24,112.26,112.14,112.19,28301.0,109.4889,109.5084,109.3913,109.4401,28301.0
2023-06-16 13:20:00,112.2,112.2,112.04,112.04,4888.0,109.4498,109.4498,109.2938,109.2938,4888.0
2023-06-16 13:25:00,112.06,112.12,112.01,112.03,10359.0,109.3133,109.3718,109.2645,109.284,10359.0
2023-06-16 13:30:00,112.06,112.08,111.86,111.88,9186.0,109.3133,109.3328,109.1182,109.1377,9186.0
2023-06-16 13:35:00,111.88,112.0,111.87,112.0,9625.0,109.1377,109.2548,109.1279,109.2548,9625.0
2023-06-16 13:40:00,112.01,112.03,111.9,111.97,7235.0,109.2645,109.284,109.1572,109.2255,7235.0
2023-06-16 13:45:00,111.98,112.06,111.98,112.01,7869.0,109.2352,109.3133,109.2352,109.2645,7869.0
2023-06-16 13:50:00,112.02,112.11,112.01,112.11,6062.0,109.2743,109.3621,109.2645,109.3621,6062.0
2023-06-16 13:55:00,112.12,112.13,112.0,112.04,5049.0,109.3718,109.3816,109.2548,109.2938,5049.0
2023-06-16 14:00:00,112.05,112.06,111.92,111.92,7075.0,109.3035,109.3133,109.1767,109.1767,7075.0
2023-06-16 14:05:00,111.91,111.97,111.91,111.92,6275.0,109.167,109.2255,109.167,109.1767,6275.0
2023-06-16 14:10:00,111.93,112.01,111.91,111.95,5619.0,109.1865,109.2645,109.167,109.206,5619.0
2023-06-16 14:15:00,111.93,112.04,111.91,111.95,10753.0,109.1865,109.2938,109.167,109.206,10753.0
2023-06-16 14:20:00,111.93,111.94,111.77,111.82,9324.0,109.1865,109.1962,109.0304,109.0792,9324.0
2023-06-16 14:25:00,111.82,111.92,111.82,111.88,10816.0,109.0792,109.1767,109.0792,109.1377,10816.0
2023-06-16 14:30:00,111.89,111.93,111.78,111.78,8615.0,109.1474,109.1865,109.0401,109.0401,8615.0
2023-06-16 14:35:00,111.79,111.91,111.79,111.91,7788.0,109.0499,109.167,109.0499,109.167,7788.0
2023-06-16 14:40:00,111.9,111.9,111.81,111.81,6464.0,109.1572,109.1572,109.0694,109.0694,6464.0
2023-06-16 14:45:00,111.79,111.82,111.72,111.74,8706.0,109.0499,109.0792,108.9816,109.0011,8706.0
2023-06-16 14:50:00,111.77,111.83,111.71,111.78,9631.0,109.0304,109.0889,108.9719,109.0401,9631.0
2023-06-16 14:55:00,111.8,111.8,111.63,111.7,11500.0,109.0597,109.0597,108.8938,108.9621,11500.0
2023-06-16 15:00:00,111.71,111.72,111.55,111.67,9477.0,108.9719,108.9816,108.8158,108.9328,9477.0
2023-06-16 15:05:00,111.65,111.66,111.52,111.6,11314.0,108.9133,108.9231,108.7865,108.8646,11314.0
2023-06-16 15:10:00,111.61,111.61,111.41,111.45,11130.0,108.8743,108.8743,108.6792,108.7182,11130.0
2023-06-16 15:15:00,111.46,111.51,111.41,111.41,11291.0,108.728,108.7768,108.6792,108.6792,11291.0
2023-06-16 15:20:00,111.4,111.52,111.4,111.52,12903.0,108.6695,108.7865,108.6695,108.7865,12903.0
2023-06-16 15:25:00,111.51,111.66,111.43,111.66,31800.0,108.7768,108.9231,108.6987,108.9231,31800.0
2023-06-16 15:30:00,111.66,111.88,111.64,111.75,16065.0,108.9231,109.1377,108.9036,109.0109,16065.0
2023-06-16 15:35:00,111.77,111.83,111.68,111.69,21155.0,109.0304,109.0889,108.9426,108.9523,21155.0
2023-06-16 15:40:00,111.69,111.69,111.55,111.58,25152.0,108.9523,108.9523,108.8158,108.845,25152.0
2023-06-16 15:45:00,111.59,111.81,111.56,111.76,45729.0,108.8548,109.0694,108.8255,109.0206,45729.0
2023-06-16 15:50:00,111.76,111.78,111.43,111.44,96687.0,109.0206,109.0401,108.6987,108.7085,96687.0
2023-06-16 15:55:00,111.45,111.76,111.44,111.7,180314.0,108.7182,109.0206,108.7085,108.9621,180314.0
2023-06-20 09:30:00,111.21,112.47,110.9,112.23,61264.0,108.4841,109.7132,108.1817,109.4791,61264.0
2023-06-20 09:35:00,112.23,112.24,111.77,111.83,24086.0,109.4791,109.4889,109.0304,109.0889,24086.0
2023-06-20 09:40:00,111.79,111.88,111.64,111.84,22507.0,109.0499,109.1377,108.9036,109.0987,22507.0
2023-06-20 09:45:00,111.82,111.86,111.69,111.77,9178.0,109.0792,109.1182,108.9523,109.0304,9178.0
2023-06-20 09:50:00,111.77,112.0,111.75,112.0,25562.0,109.0304,109.2548,109.0109,109.2548,25562.0
2023-06-20 09:55:00,111.98,112.03,111.84,112.01,24744.0,109.2352,109.284,109.0987,109.2645,24744.0
2023-06-20 10:00:00,112.06,112.11,111.81,111.82,53441.0,109.3133,109.3621,109.0694,109.0792,53441.0
2023-06-20 10:05:00,111.85,111.9,111.7,111.82,46873.0,109.1084,109.1572,108.9621,109.0792,46873.0
2023-06-20 10:10:00,111.81,111.94,111.78,111.79,13520.0,109.0694,109.1962,109.0401,109.0499,13520.0
2023-06-20 10:15:00,111.8,111.9,111.73,111.75,20163.0,109.0597,109.1572,108.9914,109.0109,20163.0
2023-06-20 10:20:00,111.77,111.8,111.48,111.5,24093.0,109.0304,109.0597,108.7475,108.767,24093.0
2023-06-20 10:25:00,111.49,111.58,111.44,111.57,15239.0,108.7573,108.845,108.7085,108.8353,15239.0
2023-06-20 10:30:00,111.53,111.54,111.36,111.39,14517.0,108.7963,108.806,108.6304,108.6597,14517.0
2023-06-20 10:35:00,111.4,111.5,111.37,111.37,14312.0,108.6695,108.767,108.6402,108.6402,14312.0
2023-06-20 10:40:00,111.38,111.45,111.3,111.44,11646.0,108.6499,108.7182,108.5719,108.7085,11646.0
2023-06-20 10:45:00,111.45,111.47,111.41,111.43,6241.0,108.7182,108.7377,108.6792,108.6987,6241.0
2023-06-20 10:50:00,111.44,111.47,111.39,111.44,13810.0,108.7085,108.7377,108.6597,108.7085,13810.0
2023-06-20 10:55:00,111.43,111.53,111.38,111.52,14086.0,108.6987,108.7963,108.6499,108.7865,14086.0
2023-06-20 11:00:00,111.55,111.72,111.42,111.7,64238.0,108.8158,108.9816,108.689,108.9621,64238.0
2023-06-20 11:05:00,111.71,111.71,111.52,111.53,14469.0,108.9719,108.9719,108.7865,108.7963,14469.0
2023-06-20 11:10:00,111.51,111.6,111.35,111.6,20998.0,108.7768,108.8646,108.6207,108.8646,20998.0
2023-06-20 11:15:00,111.59,111.62,111.53,111.62,11853.0,108.8548,108.8841,108.7963,108.8841,11853.0
2023-06-20 11:20:00,111.62,111.72,111.61,111.69,11512.0,108.8841,108.9816,108.8743,108.9523,11512.0
2023-06-20 11:25:00,111.69,111.77,111.68,111.71,7173.0,108.9523,109.0304,108.9426,108.9719,7173.0
2023-06-20 11:30:00,111.7,111.78,111.69,111.78,11703.0,108.9621,109.0401,108.9523,109.0401,11703.0
2023-06-20 11:35:00,111.79,111.98,111.79,111.97,16943.0,109.0499,109.2352,109.0499,109.2255,16943.0
2023-06-20 11:40:00,111.96,111.96,111.87,111.92,15837.0,109.2157,109.2157,109.1279,109.1767,15837.0
2023-06-20 11:45:00,111.93,111.98,111.84,111.94,17520.0,109.1865,109.2352,109.0987,109.1962,17520.0
2023-06-20 11:50:00,111.93,111.93,111.78,111.78,18298.0,109.1865,109.1865,109.0401,109.0401,18298.0
2023-06-20 11:55:00,111.79,111.8,111.65,111.65,19487.0,109.0499,109.0597,108.9133,108.9133,19487.0
2023-06-20 12:00:00,111.67,111.71,111.52,111.53,13820.0,108.9328,108.9719,108.7865,108.7963,13820.0
2023-06-20 12:05:00,111.53,111.54,111.39,111.52,16670.0,108.7963,108.806,108.6597,108.7865,16670.0
2023-06-20 12:10:00,111.5,111.61,111.5,111.57,9185.0,108.767,108.8743,108.767,108.8353,9185.0
2023-06-20 12:15:00,111.56,111.73,111.51,111.72,11810.0,108.8255,108.9914,108.7768,108.9816,11810.0
2023-06-20 12:20:00,111.75,111.93,111.75,111.93,10394.0,109.0109,109.1865,109.0109,109.1865,10394.0
2023-06-20 12:25:00,111.93,111.99,111.91,111.95,8303.0,109.1865,109.245,109.167,109.206,8303.0
2023-06-20 12:30:00,111.95,111.99,111.88,111.99,11858.0,109.206,109.245,109.1377,109.245,11858.0
2023-06-20 12:35:00,112.0,112.17,111.99,112.12,12355.0,109.2548,109.4206,109.245,109.3718,12355.0
2023-06-20 12:40:00,112.14,112.28,112.11,112.24,10756.0,109.3913,109.5279,109.3621,109.4889,10756.0
2023-06-20 12:45:00,112.25,112.28,112.19,112.28,9412.0,109.4986,109.5279,109.4401,109.5279,9412.0
2023-06-20 12:50:00,112.29,112.3,112.21,112.24,5715.0,109.5376,109.5474,109.4596,109.4889,5715.0
2023-06-20 12:55:00,112.24,112.25,112.19,112.22,9426.0,109.4889,109.4986,109.4401,109.4694,9426.0
2023-06-20 13:00:00,112.23,112.35,112.21,112.29,11031.0,109.4791,109.5962,109.4596,109.5376,11031.0
2023-06-20 13:05:00,112.29,112.29,112.19,112.2,10218.0,109.5376,109.5376,109.4401,109.4498,10218.0
2023-06-20 13:10:00,112.21,112.28,112.21,112.26,6639.0,109.4596,109.5279,109.4596,109.5084,6639.0
2023-06-20 13:15:00,112.27,112.33,112.27,112.32,6068.0,109.5181,109.5767,109.5181,109.5669,6068.0
2023-06-20 13:20:00,112.33,112.47,112.33,112.45,12733.0,109.5767,109.7132,109.5767,109.6937,12733.0
2023-06-20 13:25:00,112.45,112.48,112.42,112.48,10961.0,109.6937,109.723,109.6645,109.723,10961.0
2023-06-20 13:30:00,112.46,112.48,112.38,112.39,4825.0,109.7035,109.723,109.6254,109.6352,4825.0
2023-06-20 13:35:00,112.37,112.37,112.2,112.2,6811.0,109.6157,109.6157,109.4498,109.4498,6811.0
2023-06-20 13:40:00,112.19,112.22,112.14,112.14,4871.0,109.4401,109.4694,109.3913,109.3913,4871.0
2023-06-20 13:45:00,112.14,112.22,112.12,112.21,9597.0,109.3913,109.4694,109.3718,109.4596,9597.0
2023-06-20 13:50:00,112.22,112.32,112.22,112.26,12581.0,109.4694,109.5669,109.4694,109.5084,12581.0
2023-06-20 13:55:00,112.28,112.28,112.2,112.23,5103.0,109.5279,109.5279,109.4498,109.4791,5103.0
2023-06-20 14:00:00,112.23,112.29,112.19,112.23,9234.0,109.4791,109.5376,109.4401,109.4791,9234.0
2023-06-20 14:05:00,112.23,112.23,112.18,112.18,6553.0,109.4791,109.4791,109.4303,109.4303,6553.0
2023-06-20 14:10:00,112.19,112.21,112.16,112.18,7318.0,109.4401,109.4596,109.4108,109.4303,7318.0
2023-06-20 14:15:00,112.18,112.22,112.16,112.19,4606.0,109.4303,109.4694,109.4108,109.4401,4606.0
2023-06-20 14:20:00,112.19,112.27,112.18,112.23,8826.0,109.4401,109.5181,109.4303,109.4791,8826.0
2023-06-20 14:25:00,112.24,112.33,112.24,112.3,8465.0,109.4889,109.5767,109.4889,109.5474,8465.0
2023-06-20 14:30:00,112.3,112.3,112.26,112.3,7617.0,109.5474,109.5474,109.5084,109.5474,7617.0
2023-06-20 14:35:00,112.3,112.31,112.26,112.29,10654.0,109.5474,109.5572,109.5084,109.5376,10654.0
2023-06-20 14:40:00,112.28,112.29,112.21,112.25,12139.0,109.5279,109.5376,109.4596,109.4986,12139.0
2023-06-20 14:45:00,112.23,112.24,112.18,112.23,7943.0,109.4791,109.4889,109.4303,109.4791,7943.0
2023-06-20 14:50:00,112.23,112.26,112.2,112.21,11264.0,109.4791,109.5084,109.4498,109.4596,11264.0
2023-06-20 14:55:00,112.23,112.26,112.13,112.15,17476.0,109.4791,109.5084,109.3816,109.4011,17476.0
2023-06-20 15:00:00,112.18,112.25,112.1,112.12,21571.0,109.4303,109.4986,109.3523,109.3718,21571.0
2023-06-20 15:05:00,112.11,112.13,112.07,112.09,7834.0,109.3621,109.3816,109.323,109.3425,7834.0
2023-06-20 15:10:00,112.09,112.15,112.07,112.15,9525.0,109.3425,109.4011,109.323,109.4011,9525.0
2023-06-20 15:15:00,112.16,112.16,112.09,112.15,13207.0,109.4108,109.4108,109.3425,109.4011,13207.0
2023-06-20 15:20:00,112.16,112.23,112.13,112.2,12486.0,109.4108,109.4791,109.3816,109.4498,12486.0
2023-06-20 15:25:00,112.22,112.24,112.18,112.2,19991.0,109.4694,109.4889,109.4303,109.4498,19991.0
2023-06-20 15:30:00,112.22,112.24,112.0,112.0,18325.0,109.4694,109.4889,109.2548,109.2548,18325.0
2023-06-20 15:35:00,112.0,112.03,111.94,111.96,17983.0,109.2548,109.284,109.1962,109.2157,17983.0
2023-06-20 15:40:00,111.95,112.01,111.88,112.0,22351.0,109.206,109.2645,109.1377,109.2548,22351.0
2023-06-20 15:45:00,112.02,112.06,111.97,112.02,30697.0,109.2743,109.3133,109.2255,109.2743,30697.0
2023-06-20 15:50:00,112.02,112.17,112.01,112.14,52602.0,109.2743,109.4206,109.2645,109.3913,52602.0
2023-06-20 15:55:00,112.12,112.22,112.08,112.17,118051.0,109.3718,109.4694,109.3328,109.4206,118051.0
2023-06-21 09:30:00,112.1,112.1,111.24,111.24,16090.0,109.3523,109.3523,108.5134,108.5134,16090.0
2023-06-21 09:35:00,111.23,111.32,110.85,110.93,8821.0,108.5036,108.5914,108.1329,108.211,8821.0
2023-06-21 09:40:00,110.82,111.32,110.78,111.25,8746.0,108.1037,108.5914,108.0647,108.5231,8746.0
2023-06-21 09:45:00,111.34,111.47,111.22,111.22,5790.0,108.6109,108.7377,108.4939,108.4939,5790.0
2023-06-21 09:50:00,111.15,111.22,111.0,111.05,5081.0,108.4256,108.4939,108.2793,108.328,5081.0
2023-06-21 09:55:00,111.08,111.21,111.08,111.15,14509.0,108.3573,108.4841,108.3573,108.4256,14509.0
2023-06-21 10:00:00,111.17,111.19,110.94,110.94,10808.0,108.4451,108.4646,108.2207,108.2207,10808.0
2023-06-21 10:05:00,110.95,111.0,110.81,110.86,14799.0,108.2305,108.2793,108.0939,108.1427,14799.0
2023-06-21 10:10:00,110.87,111.18,110.86,111.02,12004.0,108.1524,108.4548,108.1427,108.2988,12004.0
2023-06-21 10:15:00,111.05,111.16,111.0,111.01,5260.0,108.328,108.4353,108.2793,108.289,5260.0
2023-06-21 10:20:00,111.01,111.21,111.01,111.14,8783.0,108.289,108.4841,108.289,108.4158,8783.0
2023-06-21 10:25:00,111.11,111.12,111.01,111.05,7442.0,108.3866,108.3963,108.289,108.328,7442.0
2023-06-21 10:30:00,111.04,111.21,111.03,111.19,8824.0,108.3183,108.4841,108.3085,108.4646,8824.0
2023-06-21 10:35:00,111.18,111.5,111.12,111.5,21282.0,108.4548,108.767,108.3963,108.767,21282.0
2023-06-21 10:40:00,111.5,111.54,111.41,111.45,10357.0,108.767,108.806,108.6792,108.7182,10357.0
2023-06-21 10:45:00,111.46,111.51,111.36,111.41,9477.0,108.728,108.7768,108.6304,108.6792,9477.0
2023-06-21 10:50:00,111.4,111.64,111.35,111.64,18622.0,108.6695,108.9036,108.6207,108.9036,18622.0
2023-06-21 10:55:00,111.63,111.7,111.59,111.61,11786.0,108.8938,108.9621,108.8548,108.8743,11786.0
2023-06-21 11:00:00,111.62,111.67,111.56,111.57,7951.0,108.8841,108.9328,108.8255,108.8353,7951.0
2023-06-21 11:05:00,111.57,111.6,111.45,111.54,6776.0,108.8353,108.8646,108.7182,108.806,6776.0
2023-06-21 11:10:00,111.52,111.6,111.42,111.42,9457.0,108.7865,108.8646,108.689,108.689,9457.0
2023-06-21 11:15:00,111.42,111.51,111.38,111.5,10745.0,108.689,108.7768,108.6499,108.767,10745.0
2023-06-21 11:20:00,111.5,111.62,111.45,111.48,7461.0,108.767,108.8841,108.7182,108.7475,7461.0
2023-06-21 11:25:00,111.47,111.59,111.46,111.51,10558.0,108.7377,108.8548,108.728,108.7768,10558.0
2023-06-21 11:30:00,111.51,111.51,111.37,111.39,58970.0,108.7768,108.7768,108.6402,108.6597,58970.0
2023-06-21 11:35:00,111.39,111.67,111.39,111.65,8206.0,108.6597,108.9328,108.6597,108.9133,8206.0
2023-06-21 11:40:00,111.64,111.72,111.64,111.65,4650.0,108.9036,108.9816,108.9036,108.9133,4650.0
2023-06-21 11:45:00,111.63,111.66,111.57,111.58,6232.0,108.8938,108.9231,108.8353,108.845,6232.0
2023-06-21 11:50:00,111.52,111.52,111.43,111.44,3499.0,108.7865,108.7865,108.6987,108.7085,3499.0
2023-06-21 11:55:00,111.44,111.46,111.4,111.44,5640.0,108.7085,108.728,108.6695,108.7085,5640.0
2023-06-21 12:00:00,111.45,111.53,111.45,111.52,5190.0,108.7182,108.7963,108.7182,108.7865,5190.0
2023-06-21 12:05:00,111.49,111.69,111.45,111.68,12759.0,108.7573,108.9523,108.7182,108.9426,12759.0
2023-06-21 12:10:00,111.69,111.75,111.62,111.73,3832.0,108.9523,109.0109,108.8841,108.9914,3832.0
2023-06-21 12:15:00,111.72,111.82,111.72,111.74,4676.0,108.9816,109.0792,108.9816,109.0011,4676.0
2023-06-21 12:20:00,111.7,111.71,111.63,111.63,5055.0,108.9621,108.9719,108.8938,108.8938,5055.0
2023-06-21 12:25:00,111.62,111.68,111.61,111.64,5406.0,108.8841,108.9426,108.8743,108.9036,5406.0
2023-06-21 12:30:00,111.67,111.73,111.63,111.64,3335.0,108.9328,108.9914,108.8938,108.9036,3335.0
2023-06-21 12:35:00,111.64,111.71,111.63,111.69,5763.0,108.9036,108.9719,108.8938,108.9523,5763.0
2023-06-21 12:40:00,111.7,111.71,111.63,111.64,3993.0,108.9621,108.9719,108.8938,108.9036,3993.0
2023-06-21 12:45:00,111.62,111.63,111.54,111.6,17649.0,108.8841,108.8938,108.806,108.8646,17649.0
2023-06-21 12:50:00,111.62,111.65,111.54,111.54,4138.0,108.8841,108.9133,108.806,108.806,4138.0
2023-06-21 12:55:00,111.52,111.52,111.4,111.41,5454.0,108.7865,108.7865,108.6695,108.6792,5454.0
2023-06-21 13:00:00,111.31,111.34,111.23,111.32,5443.0,108.5817,108.6109,108.5036,108.5914,5443.0
2023-06-21 13:05:00,111.3,111.45,111.29,111.44,9735.0,108.5719,108.7182,108.5622,108.7085,9735.0
2023-06-21 13:10:00,111.44,111.44,111.33,111.33,5065.0,108.7085,108.7085,108.6012,108.6012,5065.0
2023-06-21 13:15:00,111.31,111.44,111.28,111.43,15264.0,108.5817,108.7085,108.5524,108.6987,15264.0
2023-06-21 13:20:00,111.43,111.47,111.38,111.38,8163.0,108.6987,108.7377,108.6499,108.6499,8163.0
2023-06-21 13:25:00,111.37,111.5,111.37,111.43,33628.0,108.6402,108.767,108.6402,108.6987,33628.0
2023-06-21 13:30:00,111.47,111.47,111.34,111.35,4453.0,108.7377,108.7377,108.6109,108.6207,4453.0
2023-06-21 13:35:00,111.35,111.43,111.35,111.42,9185.0,108.6207,108.6987,108.6207,108.689,9185.0
2023-06-21 13:40:00,111.42,111.45,111.4,111.4,16733.0,108.689,108.7182,108.6695,108.6695,16733.0
2023-06-21 13:45:00,111.41,111.43,111.32,111.32,3289.0,108.6792,108.6987,108.5914,108.5914,3289.0
2023-06-21 13:50:00,111.3,111.34,111.29,111.31,4426.0,108.5719,108.6109,108.5622,108.5817,4426.0
2023-06-21 13:55:00,111.3,111.34,111.29,111.32,3350.0,108.5719,108.6109,108.5622,108.5914,3350.0
2023-06-21 14:00:00,111.33,111.33,111.26,111.26,2948.0,108.6012,108.6012,108.5329,108.5329,2948.0
2023-06-21 14:05:00,111.26,111.31,111.26,111.27,4216.0,108.5329,108.5817,108.5329,108.5426,4216.0
2023-06-21 14:10:00,111.21,111.28,111.21,111.25,6799.0,108.4841,108.5524,108.4841,108.5231,6799.0
2023-06-21 14:15:00,111.26,111.35,111.26,111.31,6290.0,108.5329,108.6207,108.5329,108.5817,6290.0
2023-06-21 14:20:00,111.31,111.4,111.3,111.39,5708.0,108.5817,108.6695,108.5719,108.6597,5708.0
2023-06-21 14:25:00,111.37,111.37,111.32,111.37,3516.0,108.6402,108.6402,108.5914,108.6402,3516.0
2023-06-21 14:30:00,111.37,111.38,111.32,111.35,4412.0,108.6402,108.6499,108.5914,108.6207,4412.0
2023-06-21 14:35:00,111.33,111.33,111.27,111.29,5820.0,108.6012,108.6012,108.5426,108.5622,5820.0
2023-06-21 14:40:00,111.3,111.34,111.27,111.33,5166.0,108.5719,108.6109,108.5426,108.6012,5166.0
2023-06-21 14:45:00,111.34,111.37,111.31,111.31,4561.0,108.6109,108.6402,108.5817,108.5817,4561.0
2023-06-21 14:50:00,111.3,111.4,111.3,111.38,6469.0,108.5719,108.6695,108.5719,108.6499,6469.0
2023-06-21 14:55:00,111.38,111.39,111.29,111.29,4149.0,108.6499,108.6597,108.5622,108.5622,4149.0
2023-06-21 15:00:00,111.28,111.28,111.19,111.19,7642.0,108.5524,108.5524,108.4646,108.4646,7642.0
2023-06-21 15:05:00,111.18,111.23,111.17,111.18,6461.0,108.4548,108.5036,108.4451,108.4548,6461.0
2023-06-21 15:10:00,111.19,111.24,111.17,111.24,4669.0,108.4646,108.5134,108.4451,108.5134,4669.0
2023-06-21 15:15:00,111.25,111.26,111.2,111.21,6663.0,108.5231,108.5329,108.4744,108.4841,6663.0
2023-06-21 15:20:00,111.21,111.23,111.16,111.22,10666.0,108.4841,108.5036,108.4353,108.4939,10666.0
2023-06-21 15:25:00,111.22,111.28,111.2,111.28,12410.0,108.4939,108.5524,108.4744,108.5524,12410.0
2023-06-21 15:30:00,111.27,111.29,111.17,111.21,16255.0,108.5426,108.5622,108.4451,108.4841,16255.0
2023-06-21 15:35:00,111.2,111.27,111.09,111.18,23310.0,108.4744,108.5426,108.3671,108.4548,23310.0
2023-06-21 15:40:00,111.18,111.35,111.18,111.34,16871.0,108.4548,108.6207,108.4548,108.6109,16871.0
2023-06-21 15:45:00,111.32,111.39,111.32,111.32,19926.0,108.5914,108.6597,108.5914,108.5914,19926.0
2023-06-21 15:50:00,111.32,111.34,111.26,111.27,42909.0,108.5914,108.6109,108.5329,108.5426,42909.0
2023-06-21 15:55:00,111.27,111.3,111.1,111.19,100813.0,108.5426,108.5719,108.3768,108.4646,100813.0
2023-06-22 09:30:00,111.02,111.05,110.54,110.55,26693.0,108.2988,108.328,107.8305,107.8403,26693.0
2023-06-22 09:35:00,110.54,110.68,110.29,110.37,18429.0,107.8305,107.9671,107.5867,107.6647,18429.0
2023-06-22 09:40:00,110.27,110.37,110.23,110.36,5437.0,107.5672,107.6647,107.5281,107.6549,5437.0
2023-06-22 09:45:00,110.35,110.53,110.25,110.52,7431.0,107.6452,107.8208,107.5476,107.811,7431.0
2023-06-22 09:50:00,110.51,110.81,110.49,110.79,54811.0,107.8013,108.0939,107.7818,108.0744,54811.0
2023-06-22 09:55:00,110.88,110.92,110.84,110.87,5442.0,108.1622,108.2012,108.1232,108.1524,5442.0
2023-06-22 10:00:00,110.85,110.98,110.82,110.97,9029.0,108.1329,108.2598,108.1037,108.25,9029.0
2023-06-22 10:05:00,110.99,111.02,110.85,110.85,4168.0,108.2695,108.2988,108.1329,108.1329,4168.0
2023-06-22 10:10:00,110.86,111.08,110.86,111.02,4676.0,108.1427,108.3573,108.1427,108.2988,4676.0
2023-06-22 10:15:00,111.05,111.08,110.88,110.9,4892.0,108.328,108.3573,108.1622,108.1817,4892.0
2023-06-22 10:20:00,110.87,110.88,110.7,110.71,3547.0,108.1524,108.1622,107.9866,107.9964,3547.0
2023-06-22 10:25:00,110.71,110.72,110.61,110.62,4931.0,107.9964,108.0061,107.8988,107.9086,4931.0
2023-06-22 10:30:00,110.62,110.67,110.56,110.62,8441.0,107.9086,107.9574,107.85,107.9086,8441.0
2023-06-22 10:35:00,110.62,110.66,110.57,110.6,14366.0,107.9086,107.9476,107.8598,107.8891,14366.0
2023-06-22 10:40:00,110.58,110.58,110.4,110.52,9389.0,107.8696,107.8696,107.694,107.811,9389.0
2023-06-22 10:45:00,110.55,110.67,110.53,110.67,11177.0,107.8403,107.9574,107.8208,107.9574,11177.0
2023-06-22 10:50:00,110.7,110.72,110.63,110.67,6655.0,107.9866,108.0061,107.9183,107.9574,6655.0
2023-06-22 10:55:00,110.67,110.68,110.55,110.56,7074.0,107.9574,107.9671,107.8403,107.85,7074.0
2023-06-22 11:00:00,110.57,110.6,110.53,110.57,5998.0,107.8598,107.8891,107.8208,107.8598,5998.0
2023-06-22 11:05:00,110.55,110.74,110.54,110.61,11431.0,107.8403,108.0256,107.8305,107.8988,11431.0
2023-06-22 11:10:00,110.61,110.61,110.46,110.48,7391.0,107.8988,107.8988,107.7525,107.772,7391.0
2023-06-22 11:15:00,110.46,110.59,110.45,110.58,6068.0,107.7525,107.8793,107.7427,107.8696,6068.0
2023-06-22 11:20:00,110.58,110.66,110.56,110.64,8322.0,107.8696,107.9476,107.85,107.9281,8322.0
2023-06-22 11:25:00,110.63,110.65,110.54,110.54,6078.0,107.9183,107.9378,107.8305,107.8305,6078.0
2023-06-22 11:30:00,110.56,110.58,110.53,110.54,3769.0,107.85,107.8696,107.8208,107.8305,3769.0
2023-06-22 11:35:00,110.5,110.58,110.49,110.58,8147.0,107.7915,107.8696,107.7818,107.8696,8147.0
2023-06-22 11:40:00,110.58,110.63,110.52,110.56,10207.0,107.8696,107.9183,107.811,107.85,10207.0
2023-06-22 11:45:00,110.58,110.58,110.54,110.56,9714.0,107.8696,107.8696,107.8305,107.85,9714.0
2023-06-22 11:50:00,110.54,110.58,110.53,110.56,4723.0,107.8305,107.8696,107.8208,107.85,4723.0
2023-06-22 11:55:00,110.57,110.6,110.55,110.58,3276.0,107.8598,107.8891,107.8403,107.8696,3276.0
2023-06-22 12:00:00,110.57,110.62,110.43,110.45,6281.0,107.8598,107.9086,107.7232,107.7427,6281.0
2023-06-22 12:05:00,110.44,110.5,110.41,110.5,7857.0,107.733,107.7915,107.7037,107.7915,7857.0
2023-06-22 12:10:00,110.48,110.54,110.46,110.52,6078.0,107.772,107.8305,107.7525,107.811,6078.0
2023-06-22 12:15:00,110.51,110.56,110.5,110.56,6288.0,107.8013,107.85,107.7915,107.85,6288.0
2023-06-22 12:20:00,110.53,110.72,110.53,110.67,5621.0,107.8208,108.0061,107.8208,107.9574,5621.0
2023-06-22 12:25:00,110.69,110.69,110.59,110.61,1800.0,107.9769,107.9769,107.8793,107.8988,1800.0
2023-06-22 12:30:00,110.61,110.61,110.54,110.55,5512.0,107.8988,107.8988,107.8305,107.8403,5512.0
2023-06-22 12:35:00,110.55,110.59,110.5,110.5,5458.0,107.8403,107.8793,107.7915,107.7915,5458.0
2023-06-22 12:40:00,110.49,110.55,110.48,110.52,4565.0,107.7818,107.8403,107.772,107.811,4565.0
2023-06-22 12:45:00,110.52,110.52,110.48,110.49,3014.0,107.811,107.811,107.772,107.7818,3014.0
2023-06-22 12:50:00,110.46,110.47,110.38,110.38,3438.0,107.7525,107.7623,107.6745,107.6745,3438.0
2023-06-22 12:55:00,110.38,110.4,110.34,110.34,5279.0,107.6745,107.694,107.6354,107.6354,5279.0
2023-06-22 13:00:00,110.34,110.35,110.24,110.26,9291.0,107.6354,107.6452,107.5379,107.5574,9291.0
2023-06-22 13:05:00,110.24,110.31,110.22,110.24,3135.0,107.5379,107.6062,107.5184,107.5379,3135.0
2023-06-22 13:10:00,110.21,110.28,110.19,110.28,7373.0,107.5086,107.5769,107.4891,107.5769,7373.0
2023-06-22 13:15:00,110.28,110.35,110.26,110.35,3769.0,107.5769,107.6452,107.5574,107.6452,3769.0
2023-06-22 13:20:00,110.35,110.41,110.35,110.39,3997.0,107.6452,107.7037,107.6452,107.6842,3997.0
2023-06-22 13:25:00,110.41,110.44,110.4,110.4,2188.0,107.7037,107.733,107.694,107.694,2188.0
2023-06-22 13:30:00,110.41,110.43,110.38,110.38,5206.0,107.7037,107.7232,107.6745,107.6745,5206.0
2023-06-22 13:35:00,110.39,110.58,110.39,110.58,9887.0,107.6842,107.8696,107.6842,107.8696,9887.0
2023-06-22 13:40:00,110.59,110.63,110.56,110.6,2842.0,107.8793,107.9183,107.85,107.8891,2842.0
2023-06-22 13:45:00,110.61,110.63,110.59,110.61,2508.0,107.8988,107.9183,107.8793,107.8988,2508.0
2023-06-22 13:50:00,110.62,110.66,110.59,110.61,3885.0,107.9086,107.9476,107.8793,107.8988,3885.0
2023-06-22 13:55:00,110.62,110.66,110.62,110.66,4221.0,107.9086,107.9476,107.9086,107.9476,4221.0
2023-06-22 14:00:00,110.66,110.74,110.66,110.73,6975.0,107.9476,108.0256,107.9476,108.0159,6975.0
2023-06-22 14:05:00,110.74,110.8,110.73,110.76,5156.0,108.0256,108.0842,108.0159,108.0451,5156.0
2023-06-22 14:10:00,110.76,110.85,110.75,110.84,6969.0,108.0451,108.1329,108.0354,108.1232,6969.0
2023-06-22 14:15:00,110.84,110.89,110.84,110.85,4526.0,108.1232,108.172,108.1232,108.1329,4526.0
2023-06-22 14:20:00,110.86,110.87,110.84,110.85,7126.0,108.1427,108.1524,108.1232,108.1329,7126.0
2023-06-22 14:25:00,110.85,110.96,110.84,110.95,6108.0,108.1329,108.2402,108.1232,108.2305,6108.0
2023-06-22 14:30:00,110.95,111.02,110.92,110.95,6845.0,108.2305,108.2988,108.2012,108.2305,6845.0
2023-06-22 14:35:00,110.95,110.99,110.94,110.98,3565.0,108.2305,108.2695,108.2207,108.2598,3565.0
2023-06-22 14:40:00,110.98,110.99,110.85,110.9,6729.0,108.2598,108.2695,108.1329,108.1817,6729.0
2023-06-22 14:45:00,110.9,110.91,110.78,110.82,4654.0,108.1817,108.1915,108.0647,108.1037,4654.0
2023-06-22 14:50:00,110.82,110.82,110.75,110.81,4174.0,108.1037,108.1037,108.0354,108.0939,4174.0
2023-06-22 14:55:00,110.81,110.87,110.81,110.83,4827.0,108.0939,108.1524,108.0939,108.1134,4827.0
2023-06-22 15:00:00,110.85,110.87,110.76,110.77,5541.0,108.1329,108.1524,108.0451,108.0549,5541.0
2023-06-22 15:05:00,110.77,110.77,110.72,110.73,5826.0,108.0549,108.0549,108.0061,108.0159,5826.0
2023-06-22 15:10:00,110.73,110.79,110.71,110.77,6489.0,108.0159,108.0744,107.9964,108.0549,6489.0
2023-06-22 15:15:00,110.77,110.78,110.73,110.76,6340.0,108.0549,108.0647,108.0159,108.0451,6340.0
2023-06-22 15:20:00,110.76,110.82,110.73,110.77,8386.0,108.0451,108.1037,108.0159,108.0549,8386.0
2023-06-22 15:25:00,110.77,110.8,110.71,110.71,7864.0,108.0549,108.0842,107.9964,107.9964,7864.0
2023-06-22 15:30:00,110.7,110.71,110.64,110.68,10668.0,107.9866,107.9964,107.9281,107.9671,10668.0
2023-06-22 15:35:00,110.7,110.84,110.69,110.82,15151.0,107.9866,108.1232,107.9769,108.1037,15151.0
2023-06-22 15:40:00,110.83,110.91,110.79,110.89,21232.0,108.1134,108.1915,108.0744,108.172,21232.0
2023-06-22 15:45:00,110.88,110.91,110.8,110.81,22909.0,108.1622,108.1915,108.0842,108.0939,22909.0
2023-06-22 15:50:00,110.81,110.88,110.65,110.71,48754.0,108.0939,108.1622,107.9378,107.9964,48754.0
2023-06-22 15:55:00,110.7,110.71,110.62,110.68,137003.0,107.9866,107.9964,107.9086,107.9671,137003.0
2023-06-23 09:30:00,110.5,110.5,110.05,110.36,21899.0,107.7915,107.7915,107.3525,107.6549,21899.0
2023-06-23 09:35:00,110.36,110.45,109.92,109.98,8758.0,107.6549,107.7427,107.2257,107.2843,8758.0
2023-06-23 09:40:00,110.06,110.26,109.94,110.26,4208.0,107.3623,107.5574,107.2452,107.5574,4208.0
2023-06-23 09:45:00,110.32,110.41,110.16,110.37,10212.0,107.6159,107.7037,107.4599,107.6647,10212.0
2023-06-23 09:50:00,110.42,110.65,110.39,110.44,7196.0,107.7135,107.9378,107.6842,107.733,7196.0
2023-06-23 09:55:00,110.47,110.59,110.4,110.57,5310.0,107.7623,107.8793,107.694,107.8598,5310.0
2023-06-23 10:00:00,110.57,110.71,110.51,110.71,4340.0,107.8598,107.9964,107.8013,107.9964,4340.0
2023-06-23 10:05:00,110.62,110.7,110.59,110.6,4562.0,107.9086,107.9866,107.8793,107.8891,4562.0
2023-06-23 10:10:00,110.58,110.65,110.58,110.63,4245.0,107.8696,107.9378,107.8696,107.9183,4245.0
2023-06-23 10:15:00,110.61,110.62,110.54,110.58,2080.0,107.8988,107.9086,107.8305,107.8696,2080.0
2023-06-23 10:20:00,110.62,110.68,110.6,110.67,4537.0,107.9086,107.9671,107.8891,107.9574,4537.0
2023-06-23 10:25:00,110.67,110.7,110.58,110.59,23035.0,107.9574,107.9866,107.8696,107.8793,23035.0
2023-06-23 10:30:00,110.55,110.59,110.39,110.45,6400.0,107.8403,107.8793,107.6842,107.7427,6400.0
2023-06-23 10:35:00,110.47,110.47,110.41,110.43,2983.0,107.7623,107.7623,107.7037,107.7232,2983.0
2023-06-23 10:40:00,110.46,110.5,110.4,110.44,13134.0,107.7525,107.7915,107.694,107.733,13134.0
2023-06-23 10:45:00,110.48,110.53,110.33,110.33,3446.0,107.772,107.8208,107.6257,107.6257,3446.0
2023-06-23 10:50:00,110.37,110.38,110.22,110.32,5400.0,107.6647,107.6745,107.5184,107.6159,5400.0
2023-06-23 10:55:00,110.31,110.42,110.3,110.41,5971.0,107.6062,107.7135,107.5964,107.7037,5971.0
2023-06-23 11:00:00,110.42,110.45,110.35,110.38,5683.0,107.7135,107.7427,107.6452,107.6745,5683.0
2023-06-23 11:05:00,110.37,110.37,110.29,110.3,9331.0,107.6647,107.6647,107.5867,107.5964,9331.0
2023-06-23 11:10:00,110.3,110.47,110.23,110.41,6551.0,107.5964,107.7623,107.5281,107.7037,6551.0
2023-06-23 11:15:00,110.42,110.47,110.37,110.4,7952.0,107.7135,107.7623,107.6647,107.694,7952.0
2023-06-23 11:20:00,110.42,110.63,110.42,110.59,27392.0,107.7135,107.9183,107.7135,107.8793,27392.0
2023-06-23 11:25:00,110.6,110.69,110.49,110.6,17028.0,107.8891,107.9769,107.7818,107.8891,17028.0
2023-06-23 11:30:00,110.61,110.78,110.6,110.66,7228.0,107.8988,108.0647,107.8891,107.9476,7228.0
2023-06-23 11:35:00,110.67,110.78,110.66,110.72,3888.0,107.9574,108.0647,107.9476,108.0061,3888.0
2023-06-23 11:40:00,110.7,110.85,110.67,110.79,99383.0,107.9866,108.1329,107.9574,108.0744,99383.0
2023-06-23 11:45:00,110.78,110.84,110.77,110.84,2711.0,108.0647,108.1232,108.0549,108.1232,2711.0
2023-06-23 11:50:00,110.84,110.84,110.71,110.73,6204.0,108.1232,108.1232,107.9964,108.0159,6204.0
2023-06-23 11:55:00,110.71,110.71,110.64,110.71,5270.0,107.9964,107.9964,107.9281,107.9964,5270.0
2023-06-23 12:00:00,110.73,110.75,110.53,110.56,7321.0,108.0159,108.0354,107.8208,107.85,7321.0
2023-06-23 12:05:00,110.57,110.65,110.57,110.65,2361.0,107.8598,107.9378,107.8598,107.9378,2361.0
2023-06-23 12:10:00,110.63,110.63,110.52,110.59,4459.0,107.9183,107.9183,107.811,107.8793,4459.0
2023-06-23 12:15:00,110.59,110.69,110.57,110.63,3137.0,107.8793,107.9769,107.8598,107.9183,3137.0
2023-06-23 12:20:00,110.63,110.64,110.61,110.64,3153.0,107.9183,107.9281,107.8988,107.9281,3153.0
2023-06-23 12:25:00,110.63,110.74,110.62,110.74,7145.0,107.9183,108.0256,107.9086,108.0256,7145.0
2023-06-23 12:30:00,110.75,110.77,110.71,110.73,5268.0,108.0354,108.0549,107.9964,108.0159,5268.0
2023-06-23 12:35:00,110.72,110.72,110.68,110.68,3470.0,108.0061,108.0061,107.9671,107.9671,3470.0
2023-06-23 12:40:00,110.69,110.72,110.68,110.72,3585.0,107.9769,108.0061,107.9671,108.0061,3585.0
2023-06-23 12:45:00,110.71,110.74,110.7,110.71,3397.0,107.9964,108.0256,107.9866,107.9964,3397.0
2023-06-23 12:50:00,110.73,110.73,110.61,110.61,3139.0,108.0159,108.0159,107.8988,107.8988,3139.0
2023-06-23 12:55:00,110.62,110.67,110.62,110.66,5544.0,107.9086,107.9574,107.9086,107.9476,5544.0
2023-06-23 13:00:00,110.66,110.67,110.51,110.53,7214.0,107.9476,107.9574,107.8013,107.8208,7214.0
2023-06-23 13:05:00,110.53,110.54,110.48,110.5,6394.0,107.8208,107.8305,107.772,107.7915,6394.0
2023-06-23 13:10:00,110.51,110.56,110.5,110.55,4793.0,107.8013,107.85,107.7915,107.8403,4793.0
2023-06-23 13:15:00,110.53,110.55,110.49,110.5,3518.0,107.8208,107.8403,107.7818,107.7915,3518.0
2023-06-23 13:20:00,110.51,110.53,110.45,110.45,2136.0,107.8013,107.8208,107.7427,107.7427,2136.0
2023-06-23 13:25:00,110.46,110.5,110.44,110.48,4468.0,107.7525,107.7915,107.733,107.772,4468.0
2023-06-23 13:30:00,110.49,110.54,110.43,110.47,127113.0,107.7818,107.8305,107.7232,107.7623,127113.0
2023-06-23 13:35:00,110.5,110.62,110.49,110.59,5339.0,107.7915,107.9086,107.7818,107.8793,5339.0
2023-06-23 13:40:00,110.61,110.65,110.56,110.63,3491.0,107.8988,107.9378,107.85,107.9183,3491.0
2023-06-23 13:45:00,110.63,110.64,110.59,110.59,3579.0,107.9183,107.9281,107.8793,107.8793,3579.0
2023-06-23 13:50:00,110.62,110.62,110.58,110.59,3733.0,107.9086,107.9086,107.8696,107.8793,3733.0
2023-06-23 13:55:00,110.58,110.63,110.56,110.61,2634.0,107.8696,107.9183,107.85,107.8988,2634.0
2023-06-23 14:00:00,110.61,110.62,110.56,110.58,7251.0,107.8988,107.9086,107.85,107.8696,7251.0
2023-06-23 14:05:00,110.58,110.66,110.58,110.61,5301.0,107.8696,107.9476,107.8696,107.8988,5301.0
2023-06-23 14:10:00,110.62,110.71,110.62,110.7,8927.0,107.9086,107.9964,107.9086,107.9866,8927.0
2023-06-23 14:15:00,110.68,110.74,110.67,110.73,6332.0,107.9671,108.0256,107.9574,108.0159,6332.0
2023-06-23 14:20:00,110.73,110.81,110.73,110.79,6835.0,108.0159,108.0939,108.0159,108.0744,6835.0
2023-06-23 14:25:00,110.78,110.79,110.69,110.69,2422.0,108.0647,108.0744,107.9769,107.9769,2422.0
2023-06-23 14:30:00,110.69,110.72,110.69,110.7,3895.0,107.9769,108.0061,107.9769,107.9866,3895.0
2023-06-23 14:35:00,110.7,110.73,110.62,110.66,4134.0,107.9866,108.0159,107.9086,107.9476,4134.0
2023-06-23 14:40:00,110.64,110.68,110.62,110.66,4007.0,107.9281,107.9671,107.9086,107.9476,4007.0
2023-06-23 14:45:00,110.65,110.65,110.51,110.56,8945.0,107.9378,107.9378,107.8013,107.85,8945.0
2023-06-23 14:50:00,110.55,110.57,110.44,110.44,3082.0,107.8403,107.8598,107.733,107.733,3082.0
2023-06-23 14:55:00,110.44,110.59,110.44,110.58,21733.0,107.733,107.8793,107.733,107.8696,21733.0
2023-06-23 15:00:00,110.57,110.69,110.54,110.65,8790.0,107.8598,107.9769,107.8305,107.9378,8790.0
2023-06-23 15:05:00,110.64,110.82,110.64,110.81,5796.0,107.9281,108.1037,107.9281,108.0939,5796.0
2023-06-23 15:10:00,110.84,110.89,110.82,110.86,6314.0,108.1232,108.172,108.1037,108.1427,6314.0
2023-06-23 15:15:00,110.87,110.94,110.87,110.9,6783.0,108.1524,108.2207,108.1524,108.1817,6783.0
2023-06-23 15:20:00,110.88,110.88,110.68,110.69,6750.0,108.1622,108.1622,107.9671,107.9769,6750.0
2023-06-23 15:25:00,110.72,110.83,110.71,110.8,7719.0,108.0061,108.1134,107.9964,108.0842,7719.0
2023-06-23 15:30:00,110.8,110.86,110.76,110.82,12243.0,108.0842,108.1427,108.0451,108.1037,12243.0
2023-06-23 15:35:00,110.83,110.99,110.83,110.97,20352.0,108.1134,108.2695,108.1134,108.25,20352.0
2023-06-23 15:40:00,110.97,111.0,110.89,110.99,19483.0,108.25,108.2793,108.172,108.2695,19483.0
2023-06-23 15:45:00,110.98,110.99,110.89,110.92,26380.0,108.2598,108.2695,108.172,108.2012,26380.0
2023-06-23 15:50:00,110.91,111.26,110.89,111.17,115083.0,108.1915,108.5329,108.172,108.4451,115083.0
2023-06-23 15:55:00,111.16,111.32,111.02,111.1,161157.0,108.4353,108.5914,108.2988,108.3768,161157.0
2023-06-26 09:30:00,110.97,111.1,110.57,110.57,19699.0,108.25,108.3768,107.8598,107.8598,19699.0
2023-06-26 09:35:00,110.47,110.57,110.29,110.36,2812.0,107.7623,107.8598,107.5867,107.6549,2812.0
2023-06-26 09:40:00,110.48,110.62,110.48,110.57,2711.0,107.772,107.9086,107.772,107.8598,2711.0
2023-06-26 09:45:00,110.56,110.62,110.26,110.32,6888.0,107.85,107.9086,107.5574,107.6159,6888.0
2023-06-26 09:50:00,110.26,110.34,109.97,110.19,79305.0,107.5574,107.6354,107.2745,107.4891,79305.0
2023-06-26 09:55:00,110.17,110.31,109.97,109.97,14689.0,107.4696,107.6062,107.2745,107.2745,14689.0
2023-06-26 10:00:00,109.95,110.11,109.91,110.1,19370.0,107.255,107.4111,107.216,107.4013,19370.0
2023-06-26 10:05:00,110.08,110.31,110.08,110.22,13035.0,107.3818,107.6062,107.3818,107.5184,13035.0
2023-06-26 10:10:00,110.18,110.19,109.96,110.06,7855.0,107.4794,107.4891,107.2648,107.3623,7855.0
2023-06-26 10:15:00,110.08,110.18,110.04,110.11,11051.0,107.3818,107.4794,107.3428,107.4111,11051.0
2023-06-26 10:20:00,110.09,110.13,110.03,110.06,11517.0,107.3916,107.4306,107.333,107.3623,11517.0
2023-06-26 10:25:00,110.02,110.02,109.9,109.93,9366.0,107.3233,107.3233,107.2062,107.2355,9366.0
2023-06-26 10:30:00,109.9,110.01,109.88,109.95,54424.0,107.2062,107.3135,107.1867,107.255,54424.0
2023-06-26 10:35:00,109.96,110.03,109.85,109.87,11610.0,107.2648,107.333,107.1574,107.177,11610.0
2023-06-26 10:40:00,109.87,109.89,109.78,109.89,12508.0,107.177,107.1965,107.0892,107.1965,12508.0
2023-06-26 10:45:00,109.86,109.86,109.8,109.86,5872.0,107.1672,107.1672,107.1087,107.1672,5872.0
2023-06-26 10:50:00,109.86,110.0,109.85,109.98,13305.0,107.1672,107.3038,107.1574,107.2843,13305.0
2023-06-26 10:55:00,109.98,110.05,109.93,110.03,7567.0,107.2843,107.3525,107.2355,107.333,7567.0
2023-06-26 11:00:00,110.02,110.06,109.97,109.98,7459.0,107.3233,107.3623,107.2745,107.2843,7459.0
2023-06-26 11:05:00,109.98,109.99,109.88,109.99,10967.0,107.2843,107.294,107.1867,107.294,10967.0
2023-06-26 11:10:00,109.98,110.09,109.97,110.06,11516.0,107.2843,107.3916,107.2745,107.3623,11516.0
2023-06-26 11:15:00,110.05,110.1,109.92,110.1,47008.0,107.3525,107.4013,107.2257,107.4013,47008.0
2023-06-26 11:20:00,110.09,110.13,109.87,109.87,8762.0,107.3916,107.4306,107.177,107.177,8762.0
2023-06-26 11:25:00,109.87,109.95,109.83,109.95,11622.0,107.177,107.255,107.1379,107.255,11622.0
2023-06-26 11:30:00,109.94,110.06,109.93,110.06,8654.0,107.2452,107.3623,107.2355,107.3623,8654.0
2023-06-26 11:35:00,110.07,110.1,110.04,110.07,6309.0,107.3721,107.4013,107.3428,107.3721,6309.0
2023-06-26 11:40:00,110.07,110.1,110.04,110.04,4786.0,107.3721,107.4013,107.3428,107.3428,4786.0
2023-06-26 11:45:00,110.04,110.13,110.01,110.12,8450.0,107.3428,107.4306,107.3135,107.4208,8450.0
2023-06-26 11:50:00,110.12,110.16,110.05,110.07,9903.0,107.4208,107.4599,107.3525,107.3721,9903.0
2023-06-26 11:55:00,110.07,110.07,109.94,109.94,4222.0,107.3721,107.3721,107.2452,107.2452,4222.0
2023-06-26 12:00:00,109.97,110.02,109.8,109.84,49859.0,107.2745,107.3233,107.1087,107.1477,49859.0
2023-06-26 12:05:00,109.85,109.93,109.82,109.83,11248.0,107.1574,107.2355,107.1282,107.1379,11248.0
2023-06-26 12:10:00,109.83,109.97,109.82,109.95,11334.0,107.1379,107.2745,107.1282,107.255,11334.0
2023-06-26 12:15:00,109.95,110.04,109.94,109.99,6374.0,107.255,107.3428,107.2452,107.294,6374.0
2023-06-26 12:20:00,110.01,110.13,110.0,110.13,6195.0,107.3135,107.4306,107.3038,107.4306,6195.0
2023-06-26 12:25:00,110.13,110.13,109.97,109.97,7968.0,107.4306,107.4306,107.2745,107.2745,7968.0
2023-06-26 12:30:00,109.98,109.99,109.89,109.9,5157.0,107.2843,107.294,107.1965,107.2062,5157.0
2023-06-26 12:35:00,109.88,109.93,109.85,109.93,6565.0,107.1867,107.2355,107.1574,107.2355,6565.0
2023-06-26 12:40:00,109.93,110.07,109.93,110.05,6599.0,107.2355,107.3721,107.2355,107.3525,6599.0
2023-06-26 12:45:00,110.04,110.12,110.03,110.05,5324.0,107.3428,107.4208,107.333,107.3525,5324.0
2023-06-26 12:50:00,110.04,110.09,110.04,110.09,3653.0,107.3428,107.3916,107.3428,107.3916,3653.0
2023-06-26 12:55:00,110.05,110.08,110.03,110.05,6934.0,107.3525,107.3818,107.333,107.3525,6934.0
2023-06-26 13:00:00,110.06,110.11,110.04,110.11,8130.0,107.3623,107.4111,107.3428,107.4111,8130.0
2023-06-26 13:05:00,110.11,110.16,110.09,110.16,2995.0,107.4111,107.4599,107.3916,107.4599,2995.0
2023-06-26 13:10:00,110.17,110.2,110.15,110.2,5231.0,107.4696,107.4989,107.4501,107.4989,5231.0
2023-06-26 13:15:00,110.2,110.43,110.2,110.4,82705.0,107.4989,107.7232,107.4989,107.694,82705.0
2023-06-26 13:20:00,110.41,110.53,110.37,110.41,9722.0,107.7037,107.8208,107.6647,107.7037,9722.0
2023-06-26 13:25:00,110.4,110.48,110.35,110.47,9453.0,107.694,107.772,107.6452,107.7623,9453.0
2023-06-26 13:30:00,110.48,110.48,110.41,110.44,4185.0,107.772,107.772,107.7037,107.733,4185.0
2023-06-26 13:35:00,110.44,110.49,110.42,110.46,3766.0,107.733,107.7818,107.7135,107.7525,3766.0
2023-06-26 13:40:00,110.46,110.47,110.43,110.46,2157.0,107.7525,107.7623,107.7232,107.7525,2157.0
2023-06-26 13:45:00,110.44,110.49,110.43,110.47,6031.0,107.733,107.7818,107.7232,107.7623,6031.0
2023-06-26 13:50:00,110.47,110.52,110.46,110.47,11113.0,107.7623,107.811,107.7525,107.7623,11113.0
2023-06-26 13:55:00,110.48,110.58,110.47,110.55,7435.0,107.772,107.8696,107.7623,107.8403,7435.0
2023-06-26 14:00:00,110.56,110.56,110.5,110.5,7900.0,107.85,107.85,107.7915,107.7915,7900.0
2023-06-26 14:05:00,110.46,110.46,110.36,110.39,4343.0,107.7525,107.7525,107.6549,107.6842,4343.0
2023-06-26 14:10:00,110.34,110.42,110.34,110.4,6278.0,107.6354,107.7135,107.6354,107.694,6278.0
2023-06-26 14:15:00,110.4,110.41,110.36,110.38,6593.0,107.694,107.7037,107.6549,107.6745,6593.0
2023-06-26 14:20:00,110.36,110.36,110.33,110.33,8194.0,107.6549,107.6549,107.6257,107.6257,8194.0
2023-06-26 14:25:00,110.33,110.35,110.29,110.35,6820.0,107.6257,107.6452,107.5867,107.6452,6820.0
2023-06-26 14:30:00,110.34,110.42,110.34,110.4,8717.0,107.6354,107.7135,107.6354,107.694,8717.0
2023-06-26 14:35:00,110.41,110.49,110.41,110.49,9331.0,107.7037,107.7818,107.7037,107.7818,9331.0
2023-06-26 14:40:00,110.48,110.51,110.47,110.51,7270.0,107.772,107.8013,107.7623,107.8013,7270.0
2023-06-26 14:45:00,110.5,110.51,110.48,110.5,10700.0,107.7915,107.8013,107.772,107.7915,10700.0
2023-06-26 14:50:00,110.5,110.5,110.38,110.4,8024.0,107.7915,107.7915,107.6745,107.694,8024.0
2023-06-26 14:55:00,110.42,110.42,110.36,110.4,3728.0,107.7135,107.7135,107.6549,107.694,3728.0
2023-06-26 15:00:00,110.39,110.4,110.32,110.33,6997.0,107.6842,107.694,107.6159,107.6257,6997.0
2023-06-26 15:05:00,110.33,110.33,110.18,110.18,9238.0,107.6257,107.6257,107.4794,107.4794,9238.0
2023-06-26 15:10:00,110.18,110.19,110.11,110.11,14265.0,107.4794,107.4891,107.4111,107.4111,14265.0
2023-06-26 15:15:00,110.13,110.18,110.07,110.14,17521.0,107.4306,107.4794,107.3721,107.4403,17521.0
2023-06-26 15:20:00,110.15,110.23,110.14,110.22,16071.0,107.4501,107.5281,107.4403,107.5184,16071.0
2023-06-26 15:25:00,110.24,110.27,110.16,110.19,18834.0,107.5379,107.5672,107.4599,107.4891,18834.0
2023-06-26 15:30:00,110.19,110.4,110.18,110.4,28634.0,107.4891,107.694,107.4794,107.694,28634.0
2023-06-26 15:35:00,110.4,110.47,110.38,110.46,37092.0,107.694,107.7623,107.6745,107.7525,37092.0
2023-06-26 15:40:00,110.46,110.58,110.44,110.45,53037.0,107.7525,107.8696,107.733,107.7427,53037.0
2023-06-26 15:45:00,110.45,110.46,110.04,110.17,130508.0,107.7427,107.7525,107.3428,107.4696,130508.0
2023-06-26 15:50:00,110.15,110.24,109.92,109.95,79493.0,107.4501,107.5379,107.2257,107.255,79493.0
2023-06-26 15:55:00,109.96,110.18,109.95,110.15,231208.0,107.2648,107.4794,107.255,107.4501,231208.0
2023-06-27 09:30:00,110.57,110.83,110.18,110.4,27247.0,107.8598,108.1134,107.4794,107.694,27247.0
2023-06-27 09:35:00,110.41,110.84,110.32,110.82,4795.0,107.7037,108.1232,107.6159,108.1037,4795.0
2023-06-27 09:40:00,110.87,110.9,110.69,110.76,12601.0,108.1524,108.1817,107.9769,108.0451,12601.0
2023-06-27 09:45:00,110.76,110.79,110.51,110.54,5153.0,108.0451,108.0744,107.8013,107.8305,5153.0
2023-06-27 09:50:00,110.57,110.66,110.44,110.44,5001.0,107.8598,107.9476,107.733,107.733,5001.0
2023-06-27 09:55:00,110.44,110.44,110.26,110.29,9013.0,107.733,107.733,107.5574,107.5867,9013.0
2023-06-27 10:00:00,110.26,110.3,110.11,110.15,7470.0,107.5574,107.5964,107.4111,107.4501,7470.0
2023-06-27 10:05:00,110.14,110.29,110.06,110.28,9108.0,107.4403,107.5867,107.3623,107.5769,9108.0
2023-06-27 10:10:00,110.25,110.42,110.25,110.38,3533.0,107.5476,107.7135,107.5476,107.6745,3533.0
2023-06-27 10:15:00,110.4,110.43,110.29,110.34,10856.0,107.694,107.7232,107.5867,107.6354,10856.0
2023-06-27 10:20:00,110.32,110.35,110.28,110.32,3354.0,107.6159,107.6452,107.5769,107.6159,3354.0
2023-06-27 10:25:00,110.31,110.33,110.12,110.12,4030.0,107.6062,107.6257,107.4208,107.4208,4030.0
2023-06-27 10:30:00,110.11,110.23,110.0,110.23,8328.0,107.4111,107.5281,107.3038,107.5281,8328.0
2023-06-27 10:35:00,110.23,110.26,110.07,110.07,24296.0,107.5281,107.5574,107.3721,107.3721,24296.0
2023-06-27 10:40:00,110.07,110.13,110.02,110.06,11123.0,107.3721,107.4306,107.3233,107.3623,11123.0
2023-06-27 10:45:00,110.06,110.25,110.06,110.2,7820.0,107.3623,107.5476,107.3623,107.4989,7820.0
2023-06-27 10:50:00,110.2,110.25,110.17,110.17,5088.0,107.4989,107.5476,107.4696,107.4696,5088.0
2023-06-27 10:55:00,110.17,110.26,110.09,110.26,3507.0,107.4696,107.5574,107.3916,107.5574,3507.0
2023-06-27 11:00:00,110.27,110.32,110.23,110.28,7492.0,107.5672,107.6159,107.5281,107.5769,7492.0
2023-06-27 11:05:00,110.24,110.29,110.21,110.24,1700.0,107.5379,107.5867,107.5086,107.5379,1700.0
2023-06-27 11:10:00,110.24,110.25,110.12,110.16,2683.0,107.5379,107.5476,107.4208,107.4599,2683.0
2023-06-27 11:15:00,110.15,110.2,110.12,110.14,8559.0,107.4501,107.4989,107.4208,107.4403,8559.0
2023-06-27 11:20:00,110.14,110.19,110.1,110.19,5535.0,107.4403,107.4891,107.4013,107.4891,5535.0
2023-06-27 11:25:00,110.16,110.28,110.13,110.23,7197.0,107.4599,107.5769,107.4306,107.5281,7197.0
2023-06-27 11:30:00,110.21,110.27,110.2,110.27,2861.0,107.5086,107.5672,107.4989,107.5672,2861.0
2023-06-27 11:35:00,110.24,110.24,110.13,110.14,3810.0,107.5379,107.5379,107.4306,107.4403,3810.0
2023-06-27 11:40:00,110.15,110.15,110.09,110.11,3586.0,107.4501,107.4501,107.3916,107.4111,3586.0
2023-06-27 11:45:00,110.12,110.14,110.04,110.07,4815.0,107.4208,107.4403,107.3428,107.3721,4815.0
2023-06-27 11:50:00,110.08,110.15,110.08,110.13,7006.0,107.3818,107.4501,107.3818,107.4306,7006.0
2023-06-27 11:55:00,110.13,110.19,110.04,110.06,6497.0,107.4306,107.4891,107.3428,107.3623,6497.0
2023-06-27 12:00:00,110.08,110.13,110.04,110.11,4481.0,107.3818,107.4306,107.3428,107.4111,4481.0
2023-06-27 12:05:00,110.12,110.38,110.12,110.38,30101.0,107.4208,107.6745,107.4208,107.6745,30101.0
2023-06-27 12:10:00,110.35,110.39,110.28,110.33,5317.0,107.6452,107.6842,107.5769,107.6257,5317.0
2023-06-27 12:15:00,110.33,110.34,110.27,110.29,2658.0,107.6257,107.6354,107.5672,107.5867,2658.0
2023-06-27 12:20:00,110.28,110.4,110.27,110.4,5113.0,107.5769,107.694,107.5672,107.694,5113.0
2023-06-27 12:25:00,110.39,110.43,110.36,110.37,3778.0,107.6842,107.7232,107.6549,107.6647,3778.0
2023-06-27 12:30:00,110.37,110.4,110.35,110.39,2272.0,107.6647,107.694,107.6452,107.6842,2272.0
2023-06-27 12:35:00,110.39,110.54,110.37,110.52,3036.0,107.6842,107.8305,107.6647,107.811,3036.0
2023-06-27 12:40:00,110.54,110.55,110.5,110.54,4067.0,107.8305,107.8403,107.7915,107.8305,4067.0
2023-06-27 12:45:00,110.57,110.61,110.55,110.61,2280.0,107.8598,107.8988,107.8403,107.8988,2280.0
2023-06-27 12:50:00,110.6,110.62,110.56,110.61,3857.0,107.8891,107.9086,107.85,107.8988,3857.0
2023-06-27 12:55:00,110.6,110.62,110.52,110.57,7210.0,107.8891,107.9086,107.811,107.8598,7210.0
2023-06-27 13:00:00,110.58,110.63,110.57,110.61,3475.0,107.8696,107.9183,107.8598,107.8988,3475.0
2023-06-27 13:05:00,110.61,110.61,110.53,110.57,3949.0,107.8988,107.8988,107.8208,107.8598,3949.0
2023-06-27 13:10:00,110.58,110.66,110.58,110.66,2694.0,107.8696,107.9476,107.8696,107.9476,2694.0
2023-06-27 13:15:00,110.65,110.72,110.63,110.72,6055.0,107.9378,108.0061,107.9183,108.0061,6055.0
2023-06-27 13:20:00,110.72,110.74,110.66,110.71,5283.0,108.0061,108.0256,107.9476,107.9964,5283.0
2023-06-27 13:25:00,110.73,110.73,110.69,110.7,4090.0,108.0159,108.0159,107.9769,107.9866,4090.0
2023-06-27 13:30:00,110.71,110.79,110.7,110.79,3952.0,107.9964,108.0744,107.9866,108.0744,3952.0
2023-06-27 13:35:00,110.78,110.78,110.7,110.71,6027.0,108.0647,108.0647,107.9866,107.9964,6027.0
2023-06-27 13:40:00,110.72,110.77,110.72,110.75,4923.0,108.0061,108.0549,108.0061,108.0354,4923.0
2023-06-27 13:45:00,110.75,110.79,110.74,110.78,5133.0,108.0354,108.0744,108.0256,108.0647,5133.0
2023-06-27 13:50:00,110.77,110.86,110.77,110.85,4010.0,108.0549,108.1427,108.0549,108.1329,4010.0
2023-06-27 13:55:00,110.85,110.85,110.8,110.85,8024.0,108.1329,108.1329,108.0842,108.1329,8024.0
2023-06-27 14:00:00,110.84,110.93,110.81,110.93,3741.0,108.1232,108.211,108.0939,108.211,3741.0
2023-06-27 14:05:00,110.94,110.97,110.89,110.91,6394.0,108.2207,108.25,108.172,108.1915,6394.0
2023-06-27 14:10:00,110.9,110.95,110.88,110.94,5001.0,108.1817,108.2305,108.1622,108.2207,5001.0
2023-06-27 14:15:00,110.93,110.93,110.85,110.93,7023.0,108.211,108.211,108.1329,108.211,7023.0
2023-06-27 14:20:00,110.94,110.96,110.86,110.88,4099.0,108.2207,108.2402,108.1427,108.1622,4099.0
2023-06-27 14:25:00,110.88,110.94,110.83,110.92,45797.0,108.1622,108.2207,108.1134,108.2012,45797.0
2023-06-27 14:30:00,110.92,110.96,110.84,110.94,7892.0,108.2012,108.2402,108.1232,108.2207,7892.0
2023-06-27 14:35:00,110.95,111.0,110.94,110.95,4401.0,108.2305,108.2793,108.2207,108.2305,4401.0
2023-06-27 14:40:00,110.93,110.96,110.9,110.92,5875.0,108.211,108.2402,108.1817,108.2012,5875.0
2023-06-27 14:45:00,110.9,110.95,110.86,110.93,9962.0,108.1817,108.2305,108.1427,108.211,9962.0
2023-06-27 14:50:00,110.92,110.92,110.81,110.82,19442.0,108.2012,108.2012,108.0939,108.1037,19442.0
2023-06-27 14:55:00,110.83,110.85,110.77,110.79,5835.0,108.1134,108.1329,108.0549,108.0744,5835.0
2023-06-27 15:00:00,110.8,110.88,110.79,110.87,8356.0,108.0842,108.1622,108.0744,108.1524,8356.0
2023-06-27 15:05:00,110.88,110.9,110.77,110.77,10211.0,108.1622,108.1817,108.0549,108.0549,10211.0
2023-06-27 15:10:00,110.76,110.78,110.72,110.74,10041.0,108.0451,108.0647,108.0061,108.0256,10041.0
2023-06-27 15:15:00,110.73,110.75,110.7,110.72,9228.0,108.0159,108.0354,107.9866,108.0061,9228.0
2023-06-27 15:20:00,110.76,110.76,110.69,110.74,8196.0,108.0451,108.0451,107.9769,108.0256,8196.0
2023-06-27 15:25:00,110.76,110.87,110.76,110.85,7427.0,108.0451,108.1524,108.0451,108.1329,7427.0
2023-06-27 15:30:00,110.85,110.87,110.77,110.79,13490.0,108.1329,108.1524,108.0549,108.0744,13490.0
2023-06-27 15:35:00,110.78,110.78,110.74,110.76,9565.0,108.0647,108.0647,108.0256,108.0451,9565.0
2023-06-27 15:40:00,110.76,110.8,110.74,110.79,14324.0,108.0451,108.0842,108.0256,108.0744,14324.0
2023-06-27 15:45:00,110.78,110.83,110.76,110.8,21289.0,108.0647,108.1134,108.0451,108.0842,21289.0
2023-06-27 15:50:00,110.79,110.8,110.7,110.78,36993.0,108.0744,108.0842,107.9866,108.0647,36993.0
2023-06-27 15:55:00,110.78,110.9,110.76,110.86,128471.0,108.0647,108.1817,108.0451,108.1427,128471.0
2023-06-28 09:30:00,111.03,111.87,110.69,110.92,36398.0,108.3085,109.1279,107.9769,108.2012,36398.0
2023-06-28 09:35:00,111.04,111.13,110.75,110.85,2861.0,108.3183,108.4061,108.0354,108.1329,2861.0
2023-06-28 09:40:00,110.74,110.74,110.52,110.74,5885.0,108.0256,108.0256,107.811,108.0256,5885.0
2023-06-28 09:45:00,110.75,110.95,110.75,110.85,1371.0,108.0354,108.2305,108.0354,108.1329,1371.0
2023-06-28 09:50:00,110.81,110.92,110.79,110.92,3204.0,108.0939,108.2012,108.0744,108.2012,3204.0
2023-06-28 09:55:00,110.96,111.17,110.9,111.17,4563.0,108.2402,108.4451,108.1817,108.4451,4563.0
2023-06-28 10:00:00,111.14,111.26,111.08,111.15,5322.0,108.4158,108.5329,108.3573,108.4256,5322.0
2023-06-28 10:05:00,111.17,111.3,111.14,111.17,4839.0,108.4451,108.5719,108.4158,108.4451,4839.0
2023-06-28 10:10:00,111.18,111.23,111.13,111.23,2695.0,108.4548,108.5036,108.4061,108.5036,2695.0
2023-06-28 10:15:00,111.24,111.38,111.21,111.36,6156.0,108.5134,108.6499,108.4841,108.6304,6156.0
2023-06-28 10:20:00,111.38,111.38,111.22,111.25,2320.0,108.6499,108.6499,108.4939,108.5231,2320.0
2023-06-28 10:25:00,111.22,111.36,111.22,111.28,9687.0,108.4939,108.6304,108.4939,108.5524,9687.0
2023-06-28 10:30:00,111.29,111.41,111.28,111.41,9085.0,108.5622,108.6792,108.5524,108.6792,9085.0
2023-06-28 10:35:00,111.42,111.48,111.38,111.43,5471.0,108.689,108.7475,108.6499,108.6987,5471.0
2023-06-28 10:40:00,111.44,111.45,111.28,111.28,4418.0,108.7085,108.7182,108.5524,108.5524,4418.0
2023-06-28 10:45:00,111.28,111.31,111.24,111.27,3361.0,108.5524,108.5817,108.5134,108.5426,3361.0
2023-06-28 10:50:00,111.3,111.5,111.29,111.5,17620.0,108.5719,108.767,108.5622,108.767,17620.0
2023-06-28 10:55:00,111.49,111.55,111.39,111.39,7247.0,108.7573,108.8158,108.6597,108.6597,7247.0
2023-06-28 11:00:00,111.41,111.57,111.41,111.51,9105.0,108.6792,108.8353,108.6792,108.7768,9105.0
2023-06-28 11:05:00,111.48,111.61,111.47,111.55,3225.0,108.7475,108.8743,108.7377,108.8158,3225.0
2023-06-28 11:10:00,111.55,111.56,111.42,111.43,3743.0,108.8158,108.8255,108.689,108.6987,3743.0
2023-06-28 11:15:00,111.41,111.55,111.39,111.51,5828.0,108.6792,108.8158,108.6597,108.7768,5828.0
2023-06-28 11:20:00,111.49,111.49,111.39,111.39,7876.0,108.7573,108.7573,108.6597,108.6597,7876.0
2023-06-28 11:25:00,111.36,111.46,111.34,111.46,5506.0,108.6304,108.728,108.6109,108.728,5506.0
2023-06-28 11:30:00,111.47,111.51,111.43,111.51,5473.0,108.7377,108.7768,108.6987,108.7768,5473.0
2023-06-28 11:35:00,111.51,111.64,111.49,111.6,7777.0,108.7768,108.9036,108.7573,108.8646,7777.0
2023-06-28 11:40:00,111.6,111.66,111.54,111.66,6793.0,108.8646,108.9231,108.806,108.9231,6793.0
2023-06-28 11:45:00,111.63,111.69,111.59,111.64,7491.0,108.8938,108.9523,108.8548,108.9036,7491.0
2023-06-28 11:50:00,111.65,111.67,111.59,111.61,5414.0,108.9133,108.9328,108.8548,108.8743,5414.0
2023-06-28 11:55:00,111.61,111.64,111.51,111.56,7466.0,108.8743,108.9036,108.7768,108.8255,7466.0
2023-06-28 12:00:00,111.56,111.61,111.5,111.6,4383.0,108.8255,108.8743,108.767,108.8646,4383.0
2023-06-28 12:05:00,111.62,111.69,111.56,111.67,3627.0,108.8841,108.9523,108.8255,108.9328,3627.0
2023-06-28 12:10:00,111.67,111.68,111.64,111.67,3708.0,108.9328,108.9426,108.9036,108.9328,3708.0
2023-06-28 12:15:00,111.67,111.69,111.6,111.63,3454.0,108.9328,108.9523,108.8646,108.8938,3454.0
2023-06-28 12:20:00,111.62,111.63,111.57,111.62,2638.0,108.8841,108.8938,108.8353,108.8841,2638.0
2023-06-28 12:25:00,111.6,111.65,111.55,111.65,6471.0,108.8646,108.9133,108.8158,108.9133,6471.0
2023-06-28 12:30:00,111.67,111.77,111.65,111.68,6222.0,108.9328,109.0304,108.9133,108.9426,6222.0
2023-06-28 12:35:00,111.71,111.72,111.66,111.68,3906.0,108.9719,108.9816,108.9231,108.9426,3906.0
2023-06-28 12:40:00,111.68,111.68,111.5,111.5,8085.0,108.9426,108.9426,108.767,108.767,8085.0
2023-06-28 12:45:00,111.53,111.62,111.53,111.56,7472.0,108.7963,108.8841,108.7963,108.8255,7472.0
2023-06-28 12:50:00,111.57,111.58,111.43,111.43,4729.0,108.8353,108.845,108.6987,108.6987,4729.0
2023-06-28 12:55:00,111.42,111.51,111.39,111.5,5975.0,108.689,108.7768,108.6597,108.767,5975.0
2023-06-28 13:00:00,111.49,111.51,111.4,111.45,10205.0,108.7573,108.7768,108.6695,108.7182,10205.0
2023-06-28 13:05:00,111.42,111.43,111.35,111.37,4478.0,108.689,108.6987,108.6207,108.6402,4478.0
2023-06-28 13:10:00,111.37,111.42,111.32,111.38,7597.0,108.6402,108.689,108.5914,108.6499,7597.0
2023-06-28 13:15:00,111.42,111.45,111.38,111.45,5542.0,108.689,108.7182,108.6499,108.7182,5542.0
2023-06-28 13:20:00,111.43,111.52,111.42,111.49,8631.0,108.6987,108.7865,108.689,108.7573,8631.0
2023-06-28 13:25:00,111.51,111.52,111.49,111.49,5702.0,108.7768,108.7865,108.7573,108.7573,5702.0
2023-06-28 13:30:00,111.49,111.54,111.38,111.4,10119.0,108.7573,108.806,108.6499,108.6695,10119.0
2023-06-28 13:35:00,111.41,111.44,111.37,111.39,3770.0,108.6792,108.7085,108.6402,108.6597,3770.0
2023-06-28 13:40:00,111.35,111.35,111.25,111.25,14305.0,108.6207,108.6207,108.5231,108.5231,14305.0
2023-06-28 13:45:00,111.26,111.31,111.23,111.26,7007.0,108.5329,108.5817,108.5036,108.5329,7007.0
2023-06-28 13:50:00,111.26,111.31,111.25,111.3,2123.0,108.5329,108.5817,108.5231,108.5719,2123.0
2023-06-28 13:55:00,111.32,111.38,111.3,111.33,4175.0,108.5914,108.6499,108.5719,108.6012,4175.0
2023-06-28 14:00:00,111.35,111.42,111.3,111.39,4527.0,108.6207,108.689,108.5719,108.6597,4527.0
2023-06-28 14:05:00,111.39,111.39,111.26,111.28,2926.0,108.6597,108.6597,108.5329,108.5524,2926.0
2023-06-28 14:10:00,111.26,111.28,111.17,111.19,4359.0,108.5329,108.5524,108.4451,108.4646,4359.0
2023-06-28 14:15:00,111.16,111.25,111.16,111.22,14953.0,108.4353,108.5231,108.4353,108.4939,14953.0
2023-06-28 14:20:00,111.23,111.24,111.11,111.11,4554.0,108.5036,108.5134,108.3866,108.3866,4554.0
2023-06-28 14:25:00,111.1,111.16,111.09,111.11,8248.0,108.3768,108.4353,108.3671,108.3866,8248.0
2023-06-28 14:30:00,111.11,111.14,111.07,111.13,8011.0,108.3866,108.4158,108.3475,108.4061,8011.0
2023-06-28 14:35:00,111.11,111.13,111.04,111.07,4688.0,108.3866,108.4061,108.3183,108.3475,4688.0
2023-06-28 14:40:00,111.07,111.14,111.04,111.14,6882.0,108.3475,108.4158,108.3183,108.4158,6882.0
2023-06-28 14:45:00,111.14,111.14,111.02,111.06,5065.0,108.4158,108.4158,108.2988,108.3378,5065.0
2023-06-28 14:50:00,111.06,111.11,111.04,111.11,4426.0,108.3378,108.3866,108.3183,108.3866,4426.0
2023-06-28 14:55:00,111.06,111.07,111.01,111.06,6350.0,108.3378,108.3475,108.289,108.3378,6350.0
2023-06-28 15:00:00,111.07,111.12,111.0,111.06,11833.0,108.3475,108.3963,108.2793,108.3378,11833.0
2023-06-28 15:05:00,111.07,111.09,110.97,111.08,9489.0,108.3475,108.3671,108.25,108.3573,9489.0
2023-06-28 15:10:00,111.09,111.43,111.07,111.41,53730.0,108.3671,108.6987,108.3475,108.6792,53730.0
2023-06-28 15:15:00,111.41,111.53,111.41,111.47,11447.0,108.6792,108.7963,108.6792,108.7377,11447.0
2023-06-28 15:20:00,111.48,111.56,111.48,111.56,12282.0,108.7475,108.8255,108.7475,108.8255,12282.0
2023-06-28 15:25:00,111.56,111.57,111.48,111.5,9707.0,108.8255,108.8353,108.7475,108.767,9707.0
2023-06-28 15:30:00,111.5,111.65,111.5,111.63,16564.0,108.767,108.9133,108.767,108.8938,16564.0
2023-06-28 15:35:00,111.63,111.71,111.57,111.68,22052.0,108.8938,108.9719,108.8353,108.9426,22052.0
2023-06-28 15:40:00,111.68,111.76,111.67,111.73,25723.0,108.9426,109.0206,108.9328,108.9914,25723.0
2023-06-28 15:45:00,111.72,111.75,111.65,111.66,33298.0,108.9816,109.0109,108.9133,108.9231,33298.0
2023-06-28 15:50:00,111.63,111.83,111.58,111.72,49187.0,108.8938,109.0889,108.845,108.9816,49187.0
2023-06-28 15:55:00,111.72,111.77,111.61,111.74,127593.0,108.9816,109.0304,108.8743,109.0011,127593.0
2023-06-29 09:30:00,111.68,111.68,111.26,111.4,32517.0,108.9426,108.9426,108.5329,108.6695,32517.0
2023-06-29 09:35:00,111.46,111.46,111.21,111.26,4682.0,108.728,108.728,108.4841,108.5329,4682.0
2023-06-29 09:40:00,111.2,111.29,111.17,111.27,13698.0,108.4744,108.5622,108.4451,108.5426,13698.0
2023-06-29 09:45:00,111.26,111.62,111.22,111.61,9982.0,108.5329,108.8841,108.4939,108.8743,9982.0
2023-06-29 09:50:00,111.61,111.89,111.61,111.89,4713.0,108.8743,109.1474,108.8743,109.1474,4713.0
2023-06-29 09:55:00,111.9,111.94,111.81,111.84,7818.0,109.1572,109.1962,109.0694,109.0987,7818.0
2023-06-29 10:00:00,111.82,111.94,111.8,111.83,10471.0,109.0792,109.1962,109.0597,109.0889,10471.0
2023-06-29 10:05:00,111.79,111.79,111.47,111.61,23708.0,109.0499,109.0499,108.7377,108.8743,23708.0
2023-06-29 10:10:00,111.57,111.68,111.49,111.68,6216.0,108.8353,108.9426,108.7573,108.9426,6216.0
2023-06-29 10:15:00,111.68,111.78,111.68,111.69,4207.0,108.9426,109.0401,108.9426,108.9523,4207.0
2023-06-29 10:20:00,111.73,111.77,111.59,111.59,4032.0,108.9914,109.0304,108.8548,108.8548,4032.0
2023-06-29 10:25:00,111.6,111.65,111.49,111.57,4008.0,108.8646,108.9133,108.7573,108.8353,4008.0
2023-06-29 10:30:00,111.6,111.66,111.53,111.62,4816.0,108.8646,108.9231,108.7963,108.8841,4816.0
2023-06-29 10:35:00,111.6,111.62,111.52,111.59,4090.0,108.8646,108.8841,108.7865,108.8548,4090.0
2023-06-29 10:40:00,111.59,111.69,111.58,111.62,8999.0,108.8548,108.9523,108.845,108.8841,8999.0
2023-06-29 10:45:00,111.62,111.68,111.6,111.66,6567.0,108.8841,108.9426,108.8646,108.9231,6567.0
2023-06-29 10:50:00,111.7,111.72,111.61,111.62,6484.0,108.9621,108.9816,108.8743,108.8841,6484.0
2023-06-29 10:55:00,111.62,111.68,111.56,111.56,12951.0,108.8841,108.9426,108.8255,108.8255,12951.0
2023-06-29 11:00:00,111.59,111.59,111.39,111.43,13800.0,108.8548,108.8548,108.6597,108.6987,13800.0
2023-06-29 11:05:00,111.46,111.48,111.39,111.41,12798.0,108.728,108.7475,108.6597,108.6792,12798.0
2023-06-29 11:10:00,111.39,111.53,111.39,111.52,3974.0,108.6597,108.7963,108.6597,108.7865,3974.0
2023-06-29 11:15:00,111.51,111.58,111.51,111.52,3826.0,108.7768,108.845,108.7768,108.7865,3826.0
2023-06-29 11:20:00,111.54,111.69,111.51,111.69,7228.0,108.806,108.9523,108.7768,108.9523,7228.0
2023-06-29 11:25:00,111.71,111.74,111.64,111.72,7641.0,108.9719,109.0011,108.9036,108.9816,7641.0
2023-06-29 11:30:00,111.74,111.76,111.65,111.66,1915.0,109.0011,109.0206,108.9133,108.9231,1915.0
2023-06-29 11:35:00,111.65,111.7,111.64,111.7,3951.0,108.9133,108.9621,108.9036,108.9621,3951.0
2023-06-29 11:40:00,111.72,111.76,111.68,111.72,7824.0,108.9816,109.0206,108.9426,108.9816,7824.0
2023-06-29 11:45:00,111.67,111.74,111.64,111.74,5364.0,108.9328,109.0011,108.9036,109.0011,5364.0
2023-06-29 11:50:00,111.73,111.78,111.71,111.77,6168.0,108.9914,109.0401,108.9719,109.0304,6168.0
2023-06-29 11:55:00,111.78,111.82,111.75,111.82,7503.0,109.0401,109.0792,109.0109,109.0792,7503.0
2023-06-29 12:00:00,111.83,111.86,111.81,111.83,2755.0,109.0889,109.1182,109.0694,109.0889,2755.0
2023-06-29 12:05:00,111.81,111.83,111.75,111.83,4874.0,109.0694,109.0889,109.0109,109.0889,4874.0
2023-06-29 12:10:00,111.85,111.85,111.72,111.72,1885.0,109.1084,109.1084,108.9816,108.9816,1885.0
2023-06-29 12:15:00,111.72,111.81,111.7,111.81,3965.0,108.9816,109.0694,108.9621,109.0694,3965.0
2023-06-29 12:20:00,111.83,111.9,111.83,111.9,10644.0,109.0889,109.1572,109.0889,109.1572,10644.0
2023-06-29 12:25:00,111.91,112.03,111.86,112.01,13428.0,109.167,109.284,109.1182,109.2645,13428.0
2023-06-29 12:30:00,112.01,112.03,111.94,112.01,3201.0,109.2645,109.284,109.1962,109.2645,3201.0
2023-06-29 12:35:00,112.01,112.05,112.0,112.0,1736.0,109.2645,109.3035,109.2548,109.2548,1736.0
2023-06-29 12:40:00,111.99,112.0,111.91,111.96,4722.0,109.245,109.2548,109.167,109.2157,4722.0
2023-06-29 12:45:00,111.95,111.99,111.91,111.91,2934.0,109.206,109.245,109.167,109.167,2934.0
2023-06-29 12:50:00,111.94,111.94,111.83,111.85,2530.0,109.1962,109.1962,109.0889,109.1084,2530.0
2023-06-29 12:55:00,111.87,111.88,111.74,111.77,3613.0,109.1279,109.1377,109.0011,109.0304,3613.0
2023-06-29 13:00:00,111.76,111.78,111.69,111.73,2675.0,109.0206,109.0401,108.9523,108.9914,2675.0
2023-06-29 13:05:00,111.7,111.91,111.64,111.91,34662.0,108.9621,109.167,108.9036,109.167,34662.0
2023-06-29 13:10:00,111.91,111.91,111.83,111.9,3972.0,109.167,109.167,109.0889,109.1572,3972.0
2023-06-29 13:15:00,111.9,111.93,111.85,111.86,1578.0,109.1572,109.1865,109.1084,109.1182,1578.0
2023-06-29 13:20:00,111.87,111.92,111.85,111.86,4842.0,109.1279,109.1767,109.1084,109.1182,4842.0
2023-06-29 13:25:00,111.86,111.91,111.86,111.89,4185.0,109.1182,109.167,109.1182,109.1474,4185.0
2023-06-29 13:30:00,111.9,111.92,111.8,111.81,4079.0,109.1572,109.1767,109.0597,109.0694,4079.0
2023-06-29 13:35:00,111.82,111.94,111.82,111.94,10773.0,109.0792,109.1962,109.0792,109.1962,10773.0
2023-06-29 13:40:00,111.94,112.02,111.93,111.97,11213.0,109.1962,109.2743,109.1865,109.2255,11213.0
2023-06-29 13:45:00,111.95,111.96,111.88,111.93,3443.0,109.206,109.2157,109.1377,109.1865,3443.0
2023-06-29 13:50:00,111.95,111.97,111.93,111.94,3196.0,109.206,109.2255,109.1865,109.1962,3196.0
2023-06-29 13:55:00,111.9,111.93,111.8,111.83,7336.0,109.1572,109.1865,109.0597,109.0889,7336.0
2023-06-29 14:00:00,111.83,111.83,111.72,111.77,6607.0,109.0889,109.0889,108.9816,109.0304,6607.0
2023-06-29 14:05:00,111.72,111.72,111.6,111.62,5417.0,108.9816,108.9816,108.8646,108.8841,5417.0
2023-06-29 14:10:00,111.59,111.61,111.55,111.59,3725.0,108.8548,108.8743,108.8158,108.8548,3725.0
2023-06-29 14:15:00,111.6,111.69,111.6,111.67,5149.0,108.8646,108.9523,108.8646,108.9328,5149.0
2023-06-29 14:20:00,111.68,111.78,111.65,111.78,9214.0,108.9426,109.0401,108.9133,109.0401,9214.0
2023-06-29 14:25:00,111.78,111.79,111.73,111.77,10726.0,109.0401,109.0499,108.9914,109.0304,10726.0
2023-06-29 14:30:00,111.78,111.78,111.75,111.75,6408.0,109.0401,109.0401,109.0109,109.0109,6408.0
2023-06-29 14:35:00,111.76,111.8,111.75,111.78,3124.0,109.0206,109.0597,109.0109,109.0401,3124.0
2023-06-29 14:40:00,111.76,111.79,111.73,111.77,9358.0,109.0206,109.0499,108.9914,109.0304,9358.0
2023-06-29 14:45:00,111.78,111.83,111.78,111.8,3821.0,109.0401,109.0889,109.0401,109.0597,3821.0
2023-06-29 14:50:00,111.79,111.81,111.76,111.8,3678.0,109.0499,109.0694,109.0206,109.0597,3678.0
2023-06-29 14:55:00,111.79,111.93,111.78,111.93,6115.0,109.0499,109.1865,109.0401,109.1865,6115.0
2023-06-29 15:00:00,111.93,111.96,111.88,111.92,5002.0,109.1865,109.2157,109.1377,109.1767,5002.0
2023-06-29 15:05:00,111.91,111.99,111.91,111.99,27164.0,109.167,109.245,109.167,109.245,27164.0
2023-06-29 15:10:00,111.96,111.98,111.91,111.95,4886.0,109.2157,109.2352,109.167,109.206,4886.0
2023-06-29 15:15:00,111.95,112.0,111.91,111.95,3935.0,109.206,109.2548,109.167,109.206,3935.0
2023-06-29 15:20:00,111.95,111.97,111.92,111.94,5468.0,109.206,109.2255,109.1767,109.1962,5468.0
2023-06-29 15:25:00,111.95,112.04,111.95,112.01,7693.0,109.206,109.2938,109.206,109.2645,7693.0
2023-06-29 15:30:00,112.0,112.04,111.98,112.0,11306.0,109.2548,109.2938,109.2352,109.2548,11306.0
2023-06-29 15:35:00,112.01,112.02,111.95,111.98,19784.0,109.2645,109.2743,109.206,109.2352,19784.0
2023-06-29 15:40:00,111.98,111.98,111.86,111.9,23050.0,109.2352,109.2352,109.1182,109.1572,23050.0
2023-06-29 15:45:00,111.9,112.0,111.87,112.0,32217.0,109.1572,109.2548,109.1279,109.2548,32217.0
2023-06-29 15:50:00,111.99,112.13,111.97,112.09,46610.0,109.245,109.3816,109.2255,109.3425,46610.0
2023-06-29 15:55:00,112.08,112.32,112.03,112.3,209576.0,109.3328,109.5669,109.284,109.5474,209576.0
2023-06-30 09:30:00,113.15,114.03,113.02,114.03,57316.0,110.3766,111.235,110.2497,111.235,57316.0
2023-06-30 09:35:00,113.88,114.04,113.75,113.96,37046.0,111.0887,111.2447,110.9619,111.1667,37046.0
2023-06-30 09:40:00,113.91,114.07,113.87,114.06,11195.0,111.1179,111.274,111.0789,111.2643,11195.0
2023-06-30 09:45:00,114.06,114.11,113.77,113.79,23521.0,111.2643,111.313,110.9814,111.0009,23521.0
2023-06-30 09:50:00,113.79,113.91,113.58,113.58,19942.0,111.0009,111.1179,110.796,110.796,19942.0
2023-06-30 09:55:00,113.53,113.62,113.33,113.33,10258.0,110.7472,110.835,110.5522,110.5522,10258.0
2023-06-30 10:00:00,113.33,113.45,113.33,113.36,15332.0,110.5522,110.6692,110.5522,110.5814,15332.0
2023-06-30 10:05:00,113.33,113.34,113.21,113.32,20459.0,110.5522,110.5619,110.4351,110.5424,20459.0
2023-06-30 10:10:00,113.29,113.35,113.17,113.2,10425.0,110.5131,110.5717,110.3961,110.4253,10425.0
2023-06-30 10:15:00,113.21,113.32,113.2,113.31,15206.0,110.4351,110.5424,110.4253,110.5326,15206.0
2023-06-30 10:20:00,113.31,113.41,113.06,113.09,10144.0,110.5326,110.6302,110.2888,110.318,10144.0
2023-06-30 10:25:00,113.1,113.15,113.06,113.15,7668.0,110.3278,110.3766,110.2888,110.3766,7668.0
2023-06-30 10:30:00,113.15,113.27,113.15,113.23,27507.0,110.3766,110.4936,110.3766,110.4546,27507.0
2023-06-30 10:35:00,113.17,113.17,112.87,112.98,9789.0,110.3961,110.3961,110.1034,110.2107,9789.0
2023-06-30 10:40:00,112.98,113.02,112.92,112.92,5379.0,110.2107,110.2497,110.1522,110.1522,5379.0
2023-06-30 10:45:00,112.93,113.12,112.92,113.03,9478.0,110.162,110.3473,110.1522,110.2595,9478.0
2023-06-30 10:50:00,113.03,113.23,113.01,113.22,11229.0,110.2595,110.4546,110.24,110.4448,11229.0
2023-06-30 10:55:00,113.22,113.35,113.2,113.35,24423.0,110.4448,110.5717,110.4253,110.5717,24423.0
2023-06-30 11:00:00,113.33,113.52,113.32,113.52,11215.0,110.5522,110.7375,110.5424,110.7375,11215.0
2023-06-30 11:05:00,113.49,113.54,113.43,113.49,10826.0,110.7082,110.757,110.6497,110.7082,10826.0
2023-06-30 11:10:00,113.52,113.57,113.51,113.57,13974.0,110.7375,110.7863,110.7277,110.7863,13974.0
2023-06-30 11:15:00,113.58,113.6,113.52,113.54,14617.0,110.796,110.8155,110.7375,110.757,14617.0
2023-06-30 11:20:00,113.53,113.53,113.23,113.23,8410.0,110.7472,110.7472,110.4546,110.4546,8410.0
2023-06-30 11:25:00,113.24,113.24,113.13,113.16,16269.0,110.4644,110.4644,110.3571,110.3863,16269.0
2023-06-30 11:30:00,113.16,113.16,113.07,113.1,12112.0,110.3863,110.3863,110.2985,110.3278,12112.0
2023-06-30 11:35:00,113.1,113.15,113.09,113.13,6350.0,110.3278,110.3766,110.318,110.3571,6350.0
2023-06-30 11:40:00,113.11,113.11,112.99,113.0,7926.0,110.3375,110.3375,110.2205,110.2302,7926.0
2023-06-30 11:45:00,113.01,113.06,112.99,113.01,7077.0,110.24,110.2888,110.2205,110.24,7077.0
2023-06-30 11:50:00,113.01,113.04,112.9,112.96,41678.0,110.24,110.2693,110.1327,110.1912,41678.0
2023-06-30 11:55:00,112.95,113.16,112.93,113.16,8918.0,110.1815,110.3863,110.162,110.3863,8918.0
2023-06-30 12:00:00,113.16,113.19,113.1,113.13,5461.0,110.3863,110.4156,110.3278,110.3571,5461.0
2023-06-30 12:05:00,113.12,113.13,113.0,113.02,6447.0,110.3473,110.3571,110.2302,110.2497,6447.0
2023-06-30 12:10:00,112.99,113.1,112.99,113.08,11144.0,110.2205,110.3278,110.2205,110.3083,11144.0
2023-06-30 12:15:00,113.07,113.12,113.03,113.04,9886.0,110.2985,110.3473,110.2595,110.2693,9886.0
2023-06-30 12:20:00,113.06,113.16,113.06,113.16,8759.0,110.2888,110.3863,110.2888,110.3863,8759.0
2023-06-30 12:25:00,113.17,113.17,113.06,113.06,8789.0,110.3961,110.3961,110.2888,110.2888,8789.0
2023-06-30 12:30:00,113.07,113.07,112.98,112.99,10890.0,110.2985,110.2985,110.2107,110.2205,10890.0
2023-06-30 12:35:00,112.99,113.0,112.94,112.98,5898.0,110.2205,110.2302,110.1717,110.2107,5898.0
2023-06-30 12:40:00,112.98,112.99,112.86,112.86,8473.0,110.2107,110.2205,110.0937,110.0937,8473.0
2023-06-30 12:45:00,112.87,112.97,112.86,112.95,4555.0,110.1034,110.201,110.0937,110.1815,4555.0
2023-06-30 12:50:00,112.95,113.05,112.94,113.01,20967.0,110.1815,110.279,110.1717,110.24,20967.0
2023-06-30 12:55:00,113.0,113.08,112.99,113.02,12615.0,110.2302,110.3083,110.2205,110.2497,12615.0
2023-06-30 13:00:00,113.02,113.15,113.0,113.1,17367.0,110.2497,110.3766,110.2302,110.3278,17367.0
2023-06-30 13:05:00,113.1,113.14,113.07,113.09,6342.0,110.3278,110.3668,110.2985,110.318,6342.0
2023-06-30 13:10:00,113.1,113.15,113.07,113.07,8992.0,110.3278,110.3766,110.2985,110.2985,8992.0
2023-06-30 13:15:00,113.08,113.1,113.05,113.08,11690.0,110.3083,110.3278,110.279,110.3083,11690.0
2023-06-30 13:20:00,113.09,113.11,113.05,113.05,7236.0,110.318,110.3375,110.279,110.279,7236.0
2023-06-30 13:25:00,113.05,113.06,113.03,113.04,12444.0,110.279,110.2888,110.2595,110.2693,12444.0
2023-06-30 13:30:00,113.04,113.11,113.01,113.11,27685.0,110.2693,110.3375,110.24,110.3375,27685.0
2023-06-30 13:35:00,113.1,113.22,113.1,113.14,34872.0,110.3278,110.4448,110.3278,110.3668,34872.0
2023-06-30 13:40:00,113.14,113.19,113.02,113.03,35576.0,110.3668,110.4156,110.2497,110.2595,35576.0
2023-06-30 13:45:00,113.01,113.22,112.98,113.21,57507.0,110.24,110.4448,110.2107,110.4351,57507.0
2023-06-30 13:50:00,113.22,113.26,113.11,113.11,9754.0,110.4448,110.4839,110.3375,110.3375,9754.0
2023-06-30 13:55:00,113.12,113.17,113.1,113.13,27744.0,110.3473,110.3961,110.3278,110.3571,27744.0
2023-06-30 14:00:00,113.14,113.19,113.12,113.15,9732.0,110.3668,110.4156,110.3473,110.3766,9732.0
2023-06-30 14:05:00,113.14,113.21,113.12,113.18,7283.0,110.3668,110.4351,110.3473,110.4058,7283.0
2023-06-30 14:10:00,113.15,113.16,113.06,113.08,17597.0,110.3766,110.3863,110.2888,110.3083,17597.0
2023-06-30 14:15:00,113.09,113.1,113.0,113.03,14216.0,110.318,110.3278,110.2302,110.2595,14216.0
2023-06-30 14:20:00,113.03,113.15,113.01,113.13,19663.0,110.2595,110.3766,110.24,110.3571,19663.0
2023-06-30 14:25:00,113.13,113.17,113.1,113.12,11185.0,110.3571,110.3961,110.3278,110.3473,11185.0
2023-06-30 14:30:00,113.13,113.13,113.09,113.1,7702.0,110.3571,110.3571,110.318,110.3278,7702.0
2023-06-30 14:35:00,113.1,113.16,113.08,113.14,9917.0,110.3278,110.3863,110.3083,110.3668,9917.0
2023-06-30 14:40:00,113.14,113.2,113.1,113.18,42647.0,110.3668,110.4253,110.3278,110.4058,42647.0
2023-06-30 14:45:00,113.18,113.27,113.18,113.27,26547.0,110.4058,110.4936,110.4058,110.4936,26547.0
2023-06-30 14:50:00,113.25,113.25,113.14,113.2,9673.0,110.4741,110.4741,110.3668,110.4253,9673.0
2023-06-30 14:55:00,113.2,113.2,113.13,113.17,22773.0,110.4253,110.4253,110.3571,110.3961,22773.0
2023-06-30 15:00:00,113.17,113.29,113.13,113.28,66503.0,110.3961,110.5131,110.3571,110.5034,66503.0
2023-06-30 15:05:00,113.26,113.4,113.26,113.38,16629.0,110.4839,110.6204,110.4839,110.6009,16629.0
2023-06-30 15:10:00,113.38,113.57,113.37,113.54,9832.0,110.6009,110.7863,110.5912,110.757,9832.0
2023-06-30 15:15:00,113.54,113.65,113.54,113.6,13348.0,110.757,110.8643,110.757,110.8155,13348.0
2023-06-30 15:20:00,113.6,113.61,113.51,113.56,11770.0,110.8155,110.8253,110.7277,110.7765,11770.0
2023-06-30 15:25:00,113.55,113.6,113.54,113.59,13002.0,110.7668,110.8155,110.757,110.8058,13002.0
2023-06-30 15:30:00,113.59,113.6,113.46,113.5,17787.0,110.8058,110.8155,110.679,110.718,17787.0
2023-06-30 15:35:00,113.5,113.58,113.49,113.49,20494.0,110.718,110.796,110.7082,110.7082,20494.0
2023-06-30 15:40:00,113.48,113.49,113.38,113.4,19449.0,110.6985,110.7082,110.6009,110.6204,19449.0
2023-06-30 15:45:00,113.38,113.38,113.23,113.24,31923.0,110.6009,110.6009,110.4546,110.4644,31923.0
2023-06-30 15:50:00,113.24,113.3,113.2,113.28,69814.0,110.4644,110.5229,110.4253,110.5034,69814.0
2023-06-30 15:55:00,113.31,113.31,113.07,113.07,220866.0,110.5326,110.5326,110.2985,110.2985,220866.0
2023-07-03 09:30:00,112.52,112.52,111.72,112.08,85709.0,109.762,109.762,108.9816,109.3328,85709.0
2023-07-03 09:35:00,111.98,112.02,111.7,111.72,25499.0,109.2352,109.2743,108.9621,108.9816,25499.0
2023-07-03 09:40:00,111.76,111.82,111.41,111.68,30811.0,109.0206,109.0792,108.6792,108.9426,30811.0
2023-07-03 09:45:00,111.71,111.87,111.61,111.84,8446.0,108.9719,109.1279,108.8743,109.0987,8446.0
2023-07-03 09:50:00,111.82,112.15,111.81,112.09,14145.0,109.0792,109.4011,109.0694,109.3425,14145.0
2023-07-03 09:55:00,112.1,112.52,112.05,112.52,7591.0,109.3523,109.762,109.3035,109.762,7591.0
2023-07-03 10:00:00,112.48,112.53,112.31,112.38,14502.0,109.723,109.7718,109.5572,109.6254,14502.0
2023-07-03 10:05:00,112.39,112.65,112.39,112.59,7702.0,109.6352,109.8888,109.6352,109.8303,7702.0
2023-07-03 10:10:00,112.59,112.68,112.42,112.44,8213.0,109.8303,109.9181,109.6645,109.684,8213.0
2023-07-03 10:15:00,112.46,112.52,112.35,112.43,7251.0,109.7035,109.762,109.5962,109.6742,7251.0
2023-07-03 10:20:00,112.43,112.51,112.4,112.51,4303.0,109.6742,109.7522,109.6449,109.7522,4303.0
2023-07-03 10:25:00,112.54,112.54,112.44,112.48,7928.0,109.7815,109.7815,109.684,109.723,7928.0
2023-07-03 10:30:00,112.47,112.54,112.43,112.53,5221.0,109.7132,109.7815,109.6742,109.7718,5221.0
2023-07-03 10:35:00,112.5,112.5,112.3,112.32,7026.0,109.7425,109.7425,109.5474,109.5669,7026.0
2023-07-03 10:40:00,112.33,112.39,112.14,112.21,10254.0,109.5767,109.6352,109.3913,109.4596,10254.0
2023-07-03 10:45:00,112.2,112.28,112.12,112.15,10044.0,109.4498,109.5279,109.3718,109.4011,10044.0
2023-07-03 10:50:00,112.14,112.14,112.04,112.11,6789.0,109.3913,109.3913,109.2938,109.3621,6789.0
2023-07-03 10:55:00,112.17,112.24,112.14,112.2,8735.0,109.4206,109.4889,109.3913,109.4498,8735.0
2023-07-03 11:00:00,112.19,112.36,112.17,112.31,8790.0,109.4401,109.6059,109.4206,109.5572,8790.0
2023-07-03 11:05:00,112.29,112.3,112.19,112.2,8033.0,109.5376,109.5474,109.4401,109.4498,8033.0
2023-07-03 11:10:00,112.22,112.26,112.18,112.2,7427.0,109.4694,109.5084,109.4303,109.4498,7427.0
2023-07-03 11:15:00,112.22,112.26,112.09,112.12,6299.0,109.4694,109.5084,109.3425,109.3718,6299.0
2023-07-03 11:20:00,112.14,112.15,112.04,112.07,8799.0,109.3913,109.4011,109.2938,109.323,8799.0
2023-07-03 11:25:00,112.07,112.13,112.04,112.13,21305.0,109.323,109.3816,109.2938,109.3816,21305.0
2023-07-03 11:30:00,112.12,112.13,112.01,112.1,20665.0,109.3718,109.3816,109.2645,109.3523,20665.0
2023-07-03 11:35:00,112.1,112.34,112.1,112.33,12659.0,109.3523,109.5864,109.3523,109.5767,12659.0
2023-07-03 11:40:00,112.33,112.33,112.24,112.29,8136.0,109.5767,109.5767,109.4889,109.5376,8136.0
2023-07-03 11:45:00,112.29,112.41,112.27,112.29,9422.0,109.5376,109.6547,109.5181,109.5376,9422.0
2023-07-03 11:50:00,112.29,112.39,112.27,112.37,10539.0,109.5376,109.6352,109.5181,109.6157,10539.0
2023-07-03 11:55:00,112.36,112.41,112.34,112.39,16690.0,109.6059,109.6547,109.5864,109.6352,16690.0
2023-07-03 12:00:00,112.38,112.57,112.38,112.55,16220.0,109.6254,109.8108,109.6254,109.7913,16220.0
2023-07-03 12:05:00,112.57,112.64,112.54,112.6,4606.0,109.8108,109.8791,109.7815,109.84,4606.0
2023-07-03 12:10:00,112.61,112.77,112.6,112.77,9408.0,109.8498,110.0059,109.84,110.0059,9408.0
2023-07-03 12:15:00,112.79,112.82,112.66,112.72,10802.0,110.0254,110.0547,109.8986,109.9571,10802.0
2023-07-03 12:20:00,112.71,112.89,112.71,112.81,9445.0,109.9473,110.1229,109.9473,110.0449,9445.0
2023-07-03 12:25:00,112.78,112.78,112.66,112.69,7444.0,110.0156,110.0156,109.8986,109.9278,7444.0
2023-07-03 12:30:00,112.68,112.69,112.54,112.58,8182.0,109.9181,109.9278,109.7815,109.8205,8182.0
2023-07-03 12:35:00,112.59,112.7,112.59,112.68,12969.0,109.8303,109.9376,109.8303,109.9181,12969.0
2023-07-03 12:40:00,112.68,112.7,112.65,112.66,8338.0,109.9181,109.9376,109.8888,109.8986,8338.0
2023-07-03 12:45:00,112.66,112.78,112.65,112.67,12992.0,109.8986,110.0156,109.8888,109.9083,12992.0
2023-07-03 12:50:00,112.68,112.84,112.68,112.82,21806.0,109.9181,110.0742,109.9181,110.0547,21806.0
2023-07-03 12:55:00,112.85,112.9,112.77,112.89,65657.0,110.0839,110.1327,110.0059,110.1229,65657.0
2023-07-05 09:30:00,112.31,112.86,111.5,112.09,52937.0,109.5572,110.0937,108.767,109.3425,52937.0
2023-07-05 09:35:00,112.1,112.1,111.85,112.07,14344.0,109.3523,109.3523,109.1084,109.323,14344.0
2023-07-05 09:40:00,112.1,112.2,112.02,112.18,12993.0,109.3523,109.4498,109.2743,109.4303,12993.0
2023-07-05 09:45:00,112.26,112.34,111.96,112.24,12765.0,109.5084,109.5864,109.2157,109.4889,12765.0
2023-07-05 09:50:00,112.2,112.45,112.19,112.23,13850.0,109.4498,109.6937,109.4401,109.4791,13850.0
2023-07-05 09:55:00,112.23,112.46,112.2,112.39,7982.0,109.4791,109.7035,109.4498,109.6352,7982.0
2023-07-05 10:00:00,112.4,112.4,112.15,112.35,33616.0,109.6449,109.6449,109.4011,109.5962,33616.0
2023-07-05 10:05:00,112.37,112.38,112.24,112.25,10481.0,109.6157,109.6254,109.4889,109.4986,10481.0
2023-07-05 10:10:00,112.25,112.34,112.17,112.26,36001.0,109.4986,109.5864,109.4206,109.5084,36001.0
2023-07-05 10:15:00,112.25,112.33,112.25,112.3,16113.0,109.4986,109.5767,109.4986,109.5474,16113.0
2023-07-05 10:20:00,112.28,112.28,112.16,112.18,37012.0,109.5279,109.5279,109.4108,109.4303,37012.0
2023-07-05 10:25:00,112.17,112.34,112.05,112.34,14635.0,109.4206,109.5864,109.3035,109.5864,14635.0
2023-07-05 10:30:00,112.35,112.6,112.34,112.58,9010.0,109.5962,109.84,109.5864,109.8205,9010.0
2023-07-05 10:35:00,112.56,112.6,112.5,112.57,5275.0,109.801,109.84,109.7425,109.8108,5275.0
2023-07-05 10:40:00,112.59,112.6,112.43,112.5,7767.0,109.8303,109.84,109.6742,109.7425,7767.0
2023-07-05 10:45:00,112.5,112.5,112.38,112.43,7103.0,109.7425,109.7425,109.6254,109.6742,7103.0
2023-07-05 10:50:00,112.42,112.74,112.42,112.69,14927.0,109.6645,109.9766,109.6645,109.9278,14927.0
2023-07-05 10:55:00,112.71,112.8,112.68,112.72,11026.0,109.9473,110.0351,109.9181,109.9571,11026.0
2023-07-05 11:00:00,112.7,112.7,112.61,112.66,4068.0,109.9376,109.9376,109.8498,109.8986,4068.0
2023-07-05 11:05:00,112.65,112.71,112.54,112.58,5468.0,109.8888,109.9473,109.7815,109.8205,5468.0
2023-07-05 11:10:00,112.58,112.65,112.55,112.65,5840.0,109.8205,109.8888,109.7913,109.8888,5840.0
2023-07-05 11:15:00,112.61,112.61,112.37,112.4,7737.0,109.8498,109.8498,109.6157,109.6449,7737.0
2023-07-05 11:20:00,112.43,112.6,112.4,112.6,10541.0,109.6742,109.84,109.6449,109.84,10541.0
2023-07-05 11:25:00,112.6,112.7,112.58,112.61,8058.0,109.84,109.9376,109.8205,109.8498,8058.0
2023-07-05 11:30:00,112.63,112.64,112.5,112.6,17012.0,109.8693,109.8791,109.7425,109.84,17012.0
2023-07-05 11:35:00,112.61,112.68,112.6,112.61,5816.0,109.8498,109.9181,109.84,109.8498,5816.0
2023-07-05 11:40:00,112.6,112.68,112.6,112.62,6403.0,109.84,109.9181,109.84,109.8596,6403.0
2023-07-05 11:45:00,112.64,112.76,112.58,112.59,5394.0,109.8791,109.9961,109.8205,109.8303,5394.0
2023-07-05 11:50:00,112.59,112.61,112.58,112.59,6124.0,109.8303,109.8498,109.8205,109.8303,6124.0
2023-07-05 11:55:00,112.58,112.64,112.58,112.6,40730.0,109.8205,109.8791,109.8205,109.84,40730.0
2023-07-05 12:00:00,112.61,112.67,112.58,112.61,6174.0,109.8498,109.9083,109.8205,109.8498,6174.0
2023-07-05 12:05:00,112.62,112.76,112.62,112.71,8960.0,109.8596,109.9961,109.8596,109.9473,8960.0
2023-07-05 12:10:00,112.7,112.71,112.59,112.61,6836.0,109.9376,109.9473,109.8303,109.8498,6836.0
2023-07-05 12:15:00,112.62,112.64,112.58,112.58,8211.0,109.8596,109.8791,109.8205,109.8205,8211.0
2023-07-05 12:20:00,112.58,112.58,112.5,112.52,8575.0,109.8205,109.8205,109.7425,109.762,8575.0
2023-07-05 12:25:00,112.52,112.58,112.51,112.57,7940.0,109.762,109.8205,109.7522,109.8108,7940.0
2023-07-05 12:30:00,112.58,112.58,112.36,112.36,11668.0,109.8205,109.8205,109.6059,109.6059,11668.0
2023-07-05 12:35:00,112.38,112.39,112.29,112.38,21908.0,109.6254,109.6352,109.5376,109.6254,21908.0
2023-07-05 12:40:00,112.39,112.47,112.38,112.46,12356.0,109.6352,109.7132,109.6254,109.7035,12356.0
2023-07-05 12:45:00,112.42,112.44,112.38,112.44,5669.0,109.6645,109.684,109.6254,109.684,5669.0
2023-07-05 12:50:00,112.41,112.44,112.38,112.42,4993.0,109.6547,109.684,109.6254,109.6645,4993.0
2023-07-05 12:55:00,112.42,112.46,112.41,112.44,5611.0,109.6645,109.7035,109.6547,109.684,5611.0
2023-07-05 13:00:00,112.45,112.56,112.44,112.48,4094.0,109.6937,109.801,109.684,109.723,4094.0
2023-07-05 13:05:00,112.48,112.5,112.4,112.42,4559.0,109.723,109.7425,109.6449,109.6645,4559.0
2023-07-05 13:10:00,112.42,112.42,112.35,112.36,7930.0,109.6645,109.6645,109.5962,109.6059,7930.0
2023-07-05 13:15:00,112.34,112.4,112.33,112.39,4309.0,109.5864,109.6449,109.5767,109.6352,4309.0
2023-07-05 13:20:00,112.4,112.52,112.4,112.5,2402.0,109.6449,109.762,109.6449,109.7425,2402.0
2023-07-05 13:25:00,112.49,112.5,112.46,112.5,3508.0,109.7327,109.7425,109.7035,109.7425,3508.0
2023-07-05 13:30:00,112.5,112.5,112.42,112.43,6064.0,109.7425,109.7425,109.6645,109.6742,6064.0
2023-07-05 13:35:00,112.43,112.55,112.43,112.54,8406.0,109.6742,109.7913,109.6742,109.7815,8406.0
2023-07-05 13:40:00,112.55,112.6,112.48,112.59,5403.0,109.7913,109.84,109.723,109.8303,5403.0
2023-07-05 13:45:00,112.59,112.59,112.52,112.55,3255.0,109.8303,109.8303,109.762,109.7913,3255.0
2023-07-05 13:50:00,112.55,112.63,112.53,112.62,8226.0,109.7913,109.8693,109.7718,109.8596,8226.0
2023-07-05 13:55:00,112.61,112.62,112.59,112.62,5091.0,109.8498,109.8596,109.8303,109.8596,5091.0
2023-07-05 14:00:00,112.64,112.67,112.59,112.64,6867.0,109.8791,109.9083,109.8303,109.8791,6867.0
2023-07-05 14:05:00,112.64,112.66,112.59,112.62,7527.0,109.8791,109.8986,109.8303,109.8596,7527.0
2023-07-05 14:10:00,112.62,112.65,112.58,112.6,8862.0,109.8596,109.8888,109.8205,109.84,8862.0
2023-07-05 14:15:00,112.58,112.6,112.52,112.53,20103.0,109.8205,109.84,109.762,109.7718,20103.0
2023-07-05 14:20:00,112.54,112.55,112.44,112.46,6102.0,109.7815,109.7913,109.684,109.7035,6102.0
2023-07-05 14:25:00,112.42,112.42,112.27,112.27,7956.0,109.6645,109.6645,109.5181,109.5181,7956.0
2023-07-05 14:30:00,112.29,112.36,112.24,112.34,15775.0,109.5376,109.6059,109.4889,109.5864,15775.0
2023-07-05 14:35:00,112.34,112.48,112.33,112.45,13655.0,109.5864,109.723,109.5767,109.6937,13655.0
2023-07-05 14:40:00,112.45,112.48,112.42,112.47,21542.0,109.6937,109.723,109.6645,109.7132,21542.0
2023-07-05 14:45:00,112.48,112.51,112.46,112.47,7993.0,109.723,109.7522,109.7035,109.7132,7993.0
2023-07-05 14:50:00,112.47,112.51,112.43,112.51,13519.0,109.7132,109.7522,109.6742,109.7522,13519.0
2023-07-05 14:55:00,112.53,112.56,112.47,112.54,9157.0,109.7718,109.801,109.7132,109.7815,9157.0
2023-07-05 15:00:00,112.54,112.58,112.52,112.56,7543.0,109.7815,109.8205,109.762,109.801,7543.0
2023-07-05 15:05:00,112.57,112.6,112.5,112.5,9712.0,109.8108,109.84,109.7425,109.7425,9712.0
2023-07-05 15:10:00,112.51,112.53,112.49,112.5,11615.0,109.7522,109.7718,109.7327,109.7425,11615.0
2023-07-05 15:15:00,112.52,112.55,112.5,112.53,8231.0,109.762,109.7913,109.7425,109.7718,8231.0
2023-07-05 15:20:00,112.54,112.54,112.48,112.48,12016.0,109.7815,109.7815,109.723,109.723,12016.0
2023-07-05 15:25:00,112.49,112.54,112.49,112.5,21351.0,109.7327,109.7815,109.7327,109.7425,21351.0
2023-07-05 15:30:00,112.49,112.52,112.42,112.47,21454.0,109.7327,109.762,109.6645,109.7132,21454.0
2023-07-05 15:35:00,112.47,112.53,112.45,112.53,23457.0,109.7132,109.7718,109.6937,109.7718,23457.0
2023-07-05 15:40:00,112.52,112.56,112.51,112.52,16569.0,109.762,109.801,109.7522,109.762,16569.0
2023-07-05 15:45:00,112.52,112.52,112.37,112.42,29649.0,109.762,109.762,109.6157,109.6645,29649.0
2023-07-05 15:50:00,112.42,112.48,112.37,112.39,50786.0,109.6645,109.723,109.6157,109.6352,50786.0
2023-07-05 15:55:00,112.4,112.5,112.31,112.33,203876.0,109.6449,109.7425,109.5572,109.5767,203876.0
2023-07-06 09:30:00,111.68,112.45,111.67,111.77,51252.0,108.9426,109.6937,108.9328,109.0304,51252.0
2023-07-06 09:35:00,111.83,112.14,111.73,112.13,23851.0,109.0889,109.3913,108.9914,109.3816,23851.0
2023-07-06 09:40:00,112.1,112.3,112.0,112.15,9812.0,109.3523,109.5474,109.2548,109.4011,9812.0
2023-07-06 09:45:00,112.18,112.78,112.07,112.78,17433.0,109.4303,110.0156,109.323,110.0156,17433.0
2023-07-06 09:50:00,112.84,112.91,112.47,112.51,22918.0,110.0742,110.1424,109.7132,109.7522,22918.0
2023-07-06 09:55:00,112.5,112.55,112.41,112.48,6449.0,109.7425,109.7913,109.6547,109.723,6449.0
2023-07-06 10:00:00,112.48,112.48,112.0,112.01,10567.0,109.723,109.723,109.2548,109.2645,10567.0
2023-07-06 10:05:00,112.03,112.14,111.99,112.07,18562.0,109.284,109.3913,109.245,109.323,18562.0
2023-07-06 10:10:00,112.04,112.11,111.98,112.08,13240.0,109.2938,109.3621,109.2352,109.3328,13240.0
2023-07-06 10:15:00,112.08,112.1,111.94,111.95,19491.0,109.3328,109.3523,109.1962,109.206,19491.0
2023-07-06 10:20:00,111.96,112.02,111.87,111.98,26877.0,109.2157,109.2743,109.1279,109.2352,26877.0
2023-07-06 10:25:00,111.95,112.02,111.88,111.92,23382.0,109.206,109.2743,109.1377,109.1767,23382.0
2023-07-06 10:30:00,111.91,112.02,111.77,111.97,37250.0,109.167,109.2743,109.0304,109.2255,37250.0
2023-07-06 10:35:00,111.96,112.07,111.89,111.97,40269.0,109.2157,109.323,109.1474,109.2255,40269.0
2023-07-06 10:40:00,111.97,111.97,111.82,111.93,23051.0,109.2255,109.2255,109.0792,109.1865,23051.0
2023-07-06 10:45:00,111.94,112.17,111.92,112.11,21086.0,109.1962,109.4206,109.1767,109.3621,21086.0
2023-07-06 10:50:00,112.09,112.21,112.03,112.11,35767.0,109.3425,109.4596,109.284,109.3621,35767.0
2023-07-06 10:55:00,112.1,112.19,112.1,112.16,18802.0,109.3523,109.4401,109.3523,109.4108,18802.0
2023-07-06 11:00:00,112.11,112.12,112.06,112.08,21462.0,109.3621,109.3718,109.3133,109.3328,21462.0
2023-07-06 11:05:00,112.08,112.13,112.04,112.06,24390.0,109.3328,109.3816,109.2938,109.3133,24390.0
2023-07-06 11:10:00,112.07,112.19,112.01,112.16,35968.0,109.323,109.4401,109.2645,109.4108,35968.0
2023-07-06 11:15:00,112.16,112.16,111.97,112.0,13890.0,109.4108,109.4108,109.2255,109.2548,13890.0
2023-07-06 11:20:00,112.0,112.18,111.98,112.18,20689.0,109.2548,109.4303,109.2352,109.4303,20689.0
2023-07-06 11:25:00,112.18,112.26,112.16,112.24,9461.0,109.4303,109.5084,109.4108,109.4889,9461.0
2023-07-06 11:30:00,112.23,112.28,112.19,112.26,18736.0,109.4791,109.5279,109.4401,109.5084,18736.0
2023-07-06 11:35:00,112.26,112.28,112.21,112.24,13134.0,109.5084,109.5279,109.4596,109.4889,13134.0
2023-07-06 11:40:00,112.26,112.41,112.19,112.19,23064.0,109.5084,109.6547,109.4401,109.4401,23064.0
2023-07-06 11:45:00,112.19,112.26,112.1,112.23,32004.0,109.4401,109.5084,109.3523,109.4791,32004.0
2023-07-06 11:50:00,112.23,112.29,112.18,112.24,14991.0,109.4791,109.5376,109.4303,109.4889,14991.0
2023-07-06 11:55:00,112.24,112.43,112.23,112.34,9488.0,109.4889,109.6742,109.4791,109.5864,9488.0
2023-07-06 12:00:00,112.34,112.35,112.28,112.3,5931.0,109.5864,109.5962,109.5279,109.5474,5931.0
2023-07-06 12:05:00,112.31,112.44,112.27,112.43,9932.0,109.5572,109.684,109.5181,109.6742,9932.0
2023-07-06 12:10:00,112.42,112.43,112.25,112.26,16198.0,109.6645,109.6742,109.4986,109.5084,16198.0
2023-07-06 12:15:00,112.25,112.25,112.11,112.18,62288.0,109.4986,109.4986,109.3621,109.4303,62288.0
2023-07-06 12:20:00,112.2,112.21,112.17,112.18,7451.0,109.4498,109.4596,109.4206,109.4303,7451.0
2023-07-06 12:25:00,112.19,112.26,112.18,112.2,20003.0,109.4401,109.5084,109.4303,109.4498,20003.0
2023-07-06 12:30:00,112.21,112.33,112.17,112.17,8367.0,109.4596,109.5767,109.4206,109.4206,8367.0
2023-07-06 12:35:00,112.18,112.21,112.14,112.2,11213.0,109.4303,109.4596,109.3913,109.4498,11213.0
2023-07-06 12:40:00,112.2,112.28,112.19,112.22,8412.0,109.4498,109.5279,109.4401,109.4694,8412.0
2023-07-06 12:45:00,112.2,112.25,112.18,112.23,23355.0,109.4498,109.4986,109.4303,109.4791,23355.0
2023-07-06 12:50:00,112.23,112.27,112.21,112.25,8873.0,109.4791,109.5181,109.4596,109.4986,8873.0
2023-07-06 12:55:00,112.25,112.3,112.23,112.29,14270.0,109.4986,109.5474,109.4791,109.5376,14270.0
2023-07-06 13:00:00,112.29,112.32,112.28,112.31,10242.0,109.5376,109.5669,109.5279,109.5572,10242.0
2023-07-06 13:05:00,112.31,112.44,112.29,112.34,10087.0,109.5572,109.684,109.5376,109.5864,10087.0
2023-07-06 13:10:00,112.34,112.37,112.29,112.29,11415.0,109.5864,109.6157,109.5376,109.5376,11415.0
2023-07-06 13:15:00,112.29,112.35,112.27,112.32,7360.0,109.5376,109.5962,109.5181,109.5669,7360.0
2023-07-06 13:20:00,112.33,112.4,112.32,112.36,42877.0,109.5767,109.6449,109.5669,109.6059,42877.0
2023-07-06 13:25:00,112.36,112.44,112.25,112.3,17093.0,109.6059,109.684,109.4986,109.5474,17093.0
2023-07-06 13:30:00,112.29,112.3,112.21,112.25,5770.0,109.5376,109.5474,109.4596,109.4986,5770.0
2023-07-06 13:35:00,112.23,112.24,112.17,112.23,7560.0,109.4791,109.4889,109.4206,109.4791,7560.0
2023-07-06 13:40:00,112.23,112.25,112.21,112.22,8061.0,109.4791,109.4986,109.4596,109.4694,8061.0
2023-07-06 13:45:00,112.2,112.3,112.18,112.27,12077.0,109.4498,109.5474,109.4303,109.5181,12077.0
2023-07-06 13:50:00,112.28,112.28,112.19,112.21,5862.0,109.5279,109.5279,109.4401,109.4596,5862.0
2023-07-06 13:55:00,112.21,112.3,112.21,112.28,14183.0,109.4596,109.5474,109.4596,109.5279,14183.0
2023-07-06 14:00:00,112.29,112.31,112.24,112.27,40058.0,109.5376,109.5572,109.4889,109.5181,40058.0
2023-07-06 14:05:00,112.27,112.37,112.26,112.36,12695.0,109.5181,109.6157,109.5084,109.6059,12695.0
2023-07-06 14:10:00,112.37,112.37,112.29,112.3,31609.0,109.6157,109.6157,109.5376,109.5474,31609.0
2023-07-06 14:15:00,112.31,112.31,112.22,112.24,6646.0,109.5572,109.5572,109.4694,109.4889,6646.0
2023-07-06 14:20:00,112.22,112.22,112.17,112.18,6655.0,109.4694,109.4694,109.4206,109.4303,6655.0
2023-07-06 14:25:00,112.19,112.19,112.12,112.16,5372.0,109.4401,109.4401,109.3718,109.4108,5372.0
2023-07-06 14:30:00,112.16,112.2,112.16,112.2,5364.0,109.4108,109.4498,109.4108,109.4498,5364.0
2023-07-06 14:35:00,112.2,112.23,112.16,112.18,5748.0,109.4498,109.4791,109.4108,109.4303,5748.0
2023-07-06 14:40:00,112.19,112.26,112.14,112.26,5923.0,109.4401,109.5084,109.3913,109.5084,5923.0
2023-07-06 14:45:00,112.24,112.3,112.22,112.28,7043.0,109.4889,109.5474,109.4694,109.5279,7043.0
2023-07-06 14:50:00,112.27,112.33,112.22,112.23,99435.0,109.5181,109.5767,109.4694,109.4791,99435.0
2023-07-06 14:55:00,112.22,112.3,112.19,112.3,5480.0,109.4694,109.5474,109.4401,109.5474,5480.0
2023-07-06 15:00:00,112.31,112.31,112.18,112.18,5058.0,109.5572,109.5572,109.4303,109.4303,5058.0
2023-07-06 15:05:00,112.15,112.17,112.1,112.1,7248.0,109.4011,109.4206,109.3523,109.3523,7248.0
2023-07-06 15:10:00,112.1,112.14,112.08,112.09,11846.0,109.3523,109.3913,109.3328,109.3425,11846.0
2023-07-06 15:15:00,112.1,112.2,112.06,112.19,14236.0,109.3523,109.4498,109.3133,109.4401,14236.0
2023-07-06 15:20:00,112.2,112.21,112.14,112.15,14249.0,109.4498,109.4596,109.3913,109.4011,14249.0
2023-07-06 15:25:00,112.13,112.16,112.1,112.14,17561.0,109.3816,109.4108,109.3523,109.3913,17561.0
2023-07-06 15:30:00,112.13,112.13,112.08,112.09,13483.0,109.3816,109.3816,109.3328,109.3425,13483.0
2023-07-06 15:35:00,112.09,112.14,112.06,112.07,15362.0,109.3425,109.3913,109.3133,109.323,15362.0
2023-07-06 15:40:00,112.07,112.09,112.04,112.09,19414.0,109.323,109.3425,109.2938,109.3425,19414.0
2023-07-06 15:45:00,112.09,112.18,112.05,112.18,36813.0,109.3425,109.4303,109.3035,109.4303,36813.0
2023-07-06 15:50:00,112.19,112.22,112.08,112.09,50708.0,109.4401,109.4694,109.3328,109.3425,50708.0
2023-07-06 15:55:00,112.08,112.17,111.98,111.99,162772.0,109.3328,109.4206,109.2352,109.245,162772.0
2023-07-07 09:30:00,112.03,112.65,111.43,112.65,44608.0,109.284,109.8888,108.6987,109.8888,44608.0
2023-07-07 09:35:00,112.63,112.7,112.22,112.26,6195.0,109.8693,109.9376,109.4694,109.5084,6195.0
2023-07-07 09:40:00,112.26,112.39,112.06,112.27,4201.0,109.5084,109.6352,109.3133,109.5181,4201.0
2023-07-07 09:45:00,112.22,112.57,112.18,112.57,8712.0,109.4694,109.8108,109.4303,109.8108,8712.0
2023-07-07 09:50:00,112.67,112.77,112.46,112.52,8714.0,109.9083,110.0059,109.7035,109.762,8714.0
2023-07-07 09:55:00,112.53,112.74,112.52,112.61,3699.0,109.7718,109.9766,109.762,109.8498,3699.0
2023-07-07 10:00:00,112.64,112.73,112.58,112.65,15847.0,109.8791,109.9669,109.8205,109.8888,15847.0
2023-07-07 10:05:00,112.65,112.69,112.6,112.69,3643.0,109.8888,109.9278,109.84,109.9278,3643.0
2023-07-07 10:10:00,112.65,112.68,112.61,112.62,2486.0,109.8888,109.9181,109.8498,109.8596,2486.0
2023-07-07 10:15:00,112.66,112.69,112.57,112.67,17376.0,109.8986,109.9278,109.8108,109.9083,17376.0
2023-07-07 10:20:00,112.66,112.8,112.66,112.79,9291.0,109.8986,110.0351,109.8986,110.0254,9291.0
2023-07-07 10:25:00,112.79,112.8,112.64,112.64,8119.0,110.0254,110.0351,109.8791,109.8791,8119.0
2023-07-07 10:30:00,112.6,112.63,112.5,112.5,5365.0,109.84,109.8693,109.7425,109.7425,5365.0
2023-07-07 10:35:00,112.5,112.62,112.49,112.52,6688.0,109.7425,109.8596,109.7327,109.762,6688.0
2023-07-07 10:40:00,112.54,112.56,112.46,112.52,18735.0,109.7815,109.801,109.7035,109.762,18735.0
2023-07-07 10:45:00,112.51,112.55,112.46,112.48,10318.0,109.7522,109.7913,109.7035,109.723,10318.0
2023-07-07 10:50:00,112.46,112.48,112.38,112.46,5073.0,109.7035,109.723,109.6254,109.7035,5073.0
2023-07-07 10:55:00,112.45,112.49,112.38,112.45,6443.0,109.6937,109.7327,109.6254,109.6937,6443.0
2023-07-07 11:00:00,112.46,112.54,112.4,112.44,27434.0,109.7035,109.7815,109.6449,109.684,27434.0
2023-07-07 11:05:00,112.44,112.46,112.4,112.46,8170.0,109.684,109.7035,109.6449,109.7035,8170.0
2023-07-07 11:10:00,112.45,112.46,112.4,112.41,11656.0,109.6937,109.7035,109.6449,109.6547,11656.0
2023-07-07 11:15:00,112.42,112.48,112.2,112.3,34439.0,109.6645,109.723,109.4498,109.5474,34439.0
2023-07-07 11:20:00,112.31,112.41,112.29,112.35,6027.0,109.5572,109.6547,109.5376,109.5962,6027.0
2023-07-07 11:25:00,112.4,112.45,112.35,112.35,3278.0,109.6449,109.6937,109.5962,109.5962,3278.0
2023-07-07 11:30:00,112.37,112.5,112.32,112.5,5099.0,109.6157,109.7425,109.5669,109.7425,5099.0
2023-07-07 11:35:00,112.51,112.51,112.4,112.4,2034.0,109.7522,109.7522,109.6449,109.6449,2034.0
2023-07-07 11:40:00,112.4,112.41,112.3,112.31,7033.0,109.6449,109.6547,109.5474,109.5572,7033.0
2023-07-07 11:45:00,112.33,112.36,112.29,112.3,4650.0,109.5767,109.6059,109.5376,109.5474,4650.0
2023-07-07 11:50:00,112.3,112.33,112.2,112.26,7033.0,109.5474,109.5767,109.4498,109.5084,7033.0
2023-07-07 11:55:00,112.26,112.34,112.26,112.34,4536.0,109.5084,109.5864,109.5084,109.5864,4536.0
2023-07-07 12:00:00,112.31,112.37,112.31,112.36,2159.0,109.5572,109.6157,109.5572,109.6059,2159.0
2023-07-07 12:05:00,112.37,112.5,112.37,112.46,18326.0,109.6157,109.7425,109.6157,109.7035,18326.0
2023-07-07 12:10:00,112.47,112.52,112.38,112.51,10332.0,109.7132,109.762,109.6254,109.7522,10332.0
2023-07-07 12:15:00,112.51,112.51,112.4,112.42,11633.0,109.7522,109.7522,109.6449,109.6645,11633.0
2023-07-07 12:20:00,112.42,112.45,112.38,112.45,2954.0,109.6645,109.6937,109.6254,109.6937,2954.0
2023-07-07 12:25:00,112.45,112.47,112.44,112.47,6004.0,109.6937,109.7132,109.684,109.7132,6004.0
2023-07-07 12:30:00,112.48,112.49,112.47,112.48,15352.0,109.723,109.7327,109.7132,109.723,15352.0
2023-07-07 12:35:00,112.48,112.62,112.45,112.61,21460.0,109.723,109.8596,109.6937,109.8498,21460.0
2023-07-07 12:40:00,112.61,112.79,112.61,112.77,3863.0,109.8498,110.0254,109.8498,110.0059,3863.0
2023-07-07 12:45:00,112.77,112.77,112.63,112.66,10082.0,110.0059,110.0059,109.8693,109.8986,10082.0
2023-07-07 12:50:00,112.64,112.73,112.63,112.72,12879.0,109.8791,109.9669,109.8693,109.9571,12879.0
2023-07-07 12:55:00,112.72,112.79,112.71,112.79,10304.0,109.9571,110.0254,109.9473,110.0254,10304.0
2023-07-07 13:00:00,112.79,112.88,112.79,112.85,4305.0,110.0254,110.1132,110.0254,110.0839,4305.0
2023-07-07 13:05:00,112.85,112.85,112.82,112.83,3508.0,110.0839,110.0839,110.0547,110.0644,3508.0
2023-07-07 13:10:00,112.82,112.83,112.75,112.75,6344.0,110.0547,110.0644,109.9864,109.9864,6344.0
2023-07-07 13:15:00,112.72,112.81,112.7,112.81,21945.0,109.9571,110.0449,109.9376,110.0449,21945.0
2023-07-07 13:20:00,112.82,112.89,112.81,112.87,3720.0,110.0547,110.1229,110.0449,110.1034,3720.0
2023-07-07 13:25:00,112.86,112.86,112.79,112.86,4832.0,110.0937,110.0937,110.0254,110.0937,4832.0
2023-07-07 13:30:00,112.87,112.9,112.79,112.81,10649.0,110.1034,110.1327,110.0254,110.0449,10649.0
2023-07-07 13:35:00,112.79,112.79,112.7,112.73,4715.0,110.0254,110.0254,109.9376,109.9669,4715.0
2023-07-07 13:40:00,112.75,112.77,112.71,112.72,4175.0,109.9864,110.0059,109.9473,109.9571,4175.0
2023-07-07 13:45:00,112.7,112.7,112.6,112.61,3939.0,109.9376,109.9376,109.84,109.8498,3939.0
2023-07-07 13:50:00,112.61,112.65,112.57,112.62,5724.0,109.8498,109.8888,109.8108,109.8596,5724.0
2023-07-07 13:55:00,112.63,112.68,112.57,112.68,13029.0,109.8693,109.9181,109.8108,109.9181,13029.0
2023-07-07 14:00:00,112.72,112.72,112.62,112.65,4274.0,109.9571,109.9571,109.8596,109.8888,4274.0
2023-07-07 14:05:00,112.65,112.7,112.65,112.7,5771.0,109.8888,109.9376,109.8888,109.9376,5771.0
2023-07-07 14:10:00,112.69,112.72,112.64,112.72,5248.0,109.9278,109.9571,109.8791,109.9571,5248.0
2023-07-07 14:15:00,112.72,112.74,112.71,112.74,4900.0,109.9571,109.9766,109.9473,109.9766,4900.0
2023-07-07 14:20:00,112.73,112.74,112.69,112.73,7680.0,109.9669,109.9766,109.9278,109.9669,7680.0
2023-07-07 14:25:00,112.71,112.78,112.71,112.75,4028.0,109.9473,110.0156,109.9473,109.9864,4028.0
2023-07-07 14:30:00,112.76,112.76,112.67,112.67,3759.0,109.9961,109.9961,109.9083,109.9083,3759.0
2023-07-07 14:35:00,112.67,112.68,112.62,112.64,7181.0,109.9083,109.9181,109.8596,109.8791,7181.0
2023-07-07 14:40:00,112.63,112.7,112.63,112.67,6214.0,109.8693,109.9376,109.8693,109.9083,6214.0
2023-07-07 14:45:00,112.65,112.69,112.64,112.67,8045.0,109.8888,109.9278,109.8791,109.9083,8045.0
2023-07-07 14:50:00,112.65,112.67,112.65,112.67,7647.0,109.8888,109.9083,109.8888,109.9083,7647.0
2023-07-07 14:55:00,112.67,112.67,112.59,112.65,6646.0,109.9083,109.9083,109.8303,109.8888,6646.0
2023-07-07 15:00:00,112.64,112.64,112.61,112.64,2842.0,109.8791,109.8791,109.8498,109.8791,2842.0
2023-07-07 15:05:00,112.64,112.68,112.63,112.67,8145.0,109.8791,109.9181,109.8693,109.9083,8145.0
2023-07-07 15:10:00,112.68,112.69,112.64,112.67,4153.0,109.9181,109.9278,109.8791,109.9083,4153.0
2023-07-07 15:15:00,112.65,112.67,112.49,112.51,7737.0,109.8888,109.9083,109.7327,109.7522,7737.0
2023-07-07 15:20:00,112.51,112.56,112.45,112.46,7392.0,109.7522,109.801,109.6937,109.7035,7392.0
2023-07-07 15:25:00,112.46,112.51,112.45,112.45,7633.0,109.7035,109.7522,109.6937,109.6937,7633.0
2023-07-07 15:30:00,112.45,112.51,112.44,112.51,6474.0,109.6937,109.7522,109.684,109.7522,6474.0
2023-07-07 15:35:00,112.5,112.54,112.46,112.49,12118.0,109.7425,109.7815,109.7035,109.7327,12118.0
2023-07-07 15:40:00,112.48,112.5,112.38,112.39,13261.0,109.723,109.7425,109.6254,109.6352,13261.0
2023-07-07 15:45:00,112.38,112.44,112.28,112.31,30994.0,109.6254,109.684,109.5279,109.5572,30994.0
2023-07-07 15:50:00,112.32,112.35,112.18,112.3,40785.0,109.5669,109.5962,109.4303,109.5474,40785.0
2023-07-07 15:55:00,112.3,112.33,112.17,112.29,121306.0,109.5474,109.5767,109.4206,109.5376,121306.0
2023-07-10 09:30:00,112.6,112.92,112.41,112.83,36686.0,109.84,110.1522,109.6547,110.0644,36686.0
2023-07-10 09:35:00,112.75,112.92,112.69,112.73,5488.0,109.9864,110.1522,109.9278,109.9669,5488.0
2023-07-10 09:40:00,112.8,112.9,112.66,112.84,5456.0,110.0351,110.1327,109.8986,110.0742,5456.0
2023-07-10 09:45:00,112.89,113.21,112.89,113.18,10835.0,110.1229,110.4351,110.1229,110.4058,10835.0
2023-07-10 09:50:00,113.15,113.24,113.09,113.24,7237.0,110.3766,110.4644,110.318,110.4644,7237.0
2023-07-10 09:55:00,113.18,113.35,113.17,113.27,3522.0,110.4058,110.5717,110.3961,110.4936,3522.0
2023-07-10 10:00:00,113.28,113.6,113.28,113.39,8001.0,110.5034,110.8155,110.5034,110.6107,8001.0
2023-07-10 10:05:00,113.39,113.42,113.23,113.26,4927.0,110.6107,110.6399,110.4546,110.4839,4927.0
2023-07-10 10:10:00,113.23,113.24,113.15,113.23,6555.0,110.4546,110.4644,110.3766,110.4546,6555.0
2023-07-10 10:15:00,113.26,113.33,113.12,113.14,11805.0,110.4839,110.5522,110.3473,110.3668,11805.0
2023-07-10 10:20:00,113.15,113.16,112.94,113.01,11658.0,110.3766,110.3863,110.1717,110.24,11658.0
2023-07-10 10:25:00,113.03,113.03,112.9,112.99,6921.0,110.2595,110.2595,110.1327,110.2205,6921.0
2023-07-10 10:30:00,112.97,112.97,112.82,112.91,8088.0,110.201,110.201,110.0547,110.1424,8088.0
2023-07-10 10:35:00,112.9,112.91,112.74,112.88,15193.0,110.1327,110.1424,109.9766,110.1132,15193.0
2023-07-10 10:40:00,112.9,112.91,112.75,112.75,3348.0,110.1327,110.1424,109.9864,109.9864,3348.0
2023-07-10 10:45:00,112.75,112.84,112.67,112.69,6194.0,109.9864,110.0742,109.9083,109.9278,6194.0
2023-07-10 10:50:00,112.69,112.8,112.69,112.79,4905.0,109.9278,110.0351,109.9278,110.0254,4905.0
2023-07-10 10:55:00,112.76,112.86,112.72,112.86,28618.0,109.9961,110.0937,109.9571,110.0937,28618.0
2023-07-10 11:00:00,112.87,112.91,112.71,112.72,3259.0,110.1034,110.1424,109.9473,109.9571,3259.0
2023-07-10 11:05:00,112.7,112.78,112.68,112.73,3882.0,109.9376,110.0156,109.9181,109.9669,3882.0
2023-07-10 11:10:00,112.75,112.75,112.7,112.7,1028.0,109.9864,109.9864,109.9376,109.9376,1028.0
2023-07-10 11:15:00,112.69,112.72,112.63,112.71,2578.0,109.9278,109.9571,109.8693,109.9473,2578.0
2023-07-10 11:20:00,112.75,112.81,112.74,112.79,2159.0,109.9864,110.0449,109.9766,110.0254,2159.0
2023-07-10 11:25:00,112.82,112.87,112.8,112.81,4518.0,110.0547,110.1034,110.0351,110.0449,4518.0
2023-07-10 11:30:00,112.86,112.96,112.86,112.88,2353.0,110.0937,110.1912,110.0937,110.1132,2353.0
2023-07-10 11:35:00,112.88,112.88,112.82,112.82,4253.0,110.1132,110.1132,110.0547,110.0547,4253.0
2023-07-10 11:40:00,112.83,112.84,112.71,112.73,2365.0,110.0644,110.0742,109.9473,109.9669,2365.0
2023-07-10 11:45:00,112.75,112.85,112.74,112.84,2105.0,109.9864,110.0839,109.9766,110.0742,2105.0
2023-07-10 11:50:00,112.84,113.07,112.84,113.05,4740.0,110.0742,110.2985,110.0742,110.279,4740.0
2023-07-10 11:55:00,113.07,113.1,113.03,113.07,2130.0,110.2985,110.3278,110.2595,110.2985,2130.0
2023-07-10 12:00:00,113.11,113.11,112.94,112.99,4206.0,110.3375,110.3375,110.1717,110.2205,4206.0
2023-07-10 12:05:00,113.02,113.06,112.94,113.01,2932.0,110.2497,110.2888,110.1717,110.24,2932.0
2023-07-10 12:10:00,113.04,113.14,113.04,113.12,3859.0,110.2693,110.3668,110.2693,110.3473,3859.0
2023-07-10 12:15:00,113.12,113.18,113.12,113.15,1244.0,110.3473,110.4058,110.3473,110.3766,1244.0
2023-07-10 12:20:00,113.17,113.26,113.16,113.23,3162.0,110.3961,110.4839,110.3863,110.4546,3162.0
2023-07-10 12:25:00,113.23,113.24,113.19,113.21,2280.0,110.4546,110.4644,110.4156,110.4351,2280.0
2023-07-10 12:30:00,113.23,113.3,113.22,113.22,4306.0,110.4546,110.5229,110.4448,110.4448,4306.0
2023-07-10 12:35:00,113.21,113.22,113.15,113.16,4019.0,110.4351,110.4448,110.3766,110.3863,4019.0
2023-07-10 12:40:00,113.16,113.17,113.12,113.16,11232.0,110.3863,110.3961,110.3473,110.3863,11232.0
2023-07-10 12:45:00,113.17,113.26,113.17,113.26,4103.0,110.3961,110.4839,110.3961,110.4839,4103.0
2023-07-10 12:50:00,113.25,113.25,113.1,113.11,3209.0,110.4741,110.4741,110.3278,110.3375,3209.0
2023-07-10 12:55:00,113.1,113.16,113.1,113.16,2256.0,110.3278,110.3863,110.3278,110.3863,2256.0
2023-07-10 13:00:00,113.16,113.16,113.09,113.1,1976.0,110.3863,110.3863,110.318,110.3278,1976.0
2023-07-10 13:05:00,113.11,113.12,113.04,113.06,6532.0,110.3375,110.3473,110.2693,110.2888,6532.0
2023-07-10 13:10:00,113.08,113.1,113.07,113.08,1914.0,110.3083,110.3278,110.2985,110.3083,1914.0
2023-07-10 13:15:00,113.1,113.14,113.1,113.1,1303.0,110.3278,110.3668,110.3278,110.3278,1303.0
2023-07-10 13:20:00,113.14,113.15,113.13,113.14,1436.0,110.3668,110.3766,110.3571,110.3668,1436.0
2023-07-10 13:25:00,113.13,113.14,113.09,113.14,2267.0,110.3571,110.3668,110.318,110.3668,2267.0
2023-07-10 13:30:00,113.14,113.2,113.09,113.09,2942.0,110.3668,110.4253,110.318,110.318,2942.0
2023-07-10 13:35:00,113.12,113.13,113.06,113.06,2183.0,110.3473,110.3571,110.2888,110.2888,2183.0
2023-07-10 13:40:00,113.08,113.11,113.05,113.05,2957.0,110.3083,110.3375,110.279,110.279,2957.0
2023-07-10 13:45:00,113.05,113.08,113.03,113.03,1630.0,110.279,110.3083,110.2595,110.2595,1630.0
2023-07-10 13:50:00,113.03,113.06,113.0,113.02,2526.0,110.2595,110.2888,110.2302,110.2497,2526.0
2023-07-10 13:55:00,113.02,113.05,113.02,113.03,2956.0,110.2497,110.279,110.2497,110.2595,2956.0
2023-07-10 14:00:00,113.03,113.03,112.88,112.89,3263.0,110.2595,110.2595,110.1132,110.1229,3263.0
2023-07-10 14:05:00,112.9,112.95,112.89,112.9,4903.0,110.1327,110.1815,110.1229,110.1327,4903.0
2023-07-10 14:10:00,112.9,112.9,112.85,112.9,9698.0,110.1327,110.1327,110.0839,110.1327,9698.0
2023-07-10 14:15:00,112.9,112.94,112.86,112.86,2912.0,110.1327,110.1717,110.0937,110.0937,2912.0
2023-07-10 14:20:00,112.86,112.94,112.86,112.89,3133.0,110.0937,110.1717,110.0937,110.1229,3133.0
2023-07-10 14:25:00,112.88,112.93,112.88,112.92,1857.0,110.1132,110.162,110.1132,110.1522,1857.0
2023-07-10 14:30:00,112.94,112.95,112.9,112.9,1815.0,110.1717,110.1815,110.1327,110.1327,1815.0
2023-07-10 14:35:00,112.89,112.92,112.85,112.85,3810.0,110.1229,110.1522,110.0839,110.0839,3810.0
2023-07-10 14:40:00,112.87,112.91,112.87,112.9,3724.0,110.1034,110.1424,110.1034,110.1327,3724.0
2023-07-10 14:45:00,112.9,112.91,112.87,112.89,2635.0,110.1327,110.1424,110.1034,110.1229,2635.0
2023-07-10 14:50:00,112.87,112.91,112.85,112.88,4048.0,110.1034,110.1424,110.0839,110.1132,4048.0
2023-07-10 14:55:00,112.86,112.94,112.86,112.9,3604.0,110.0937,110.1717,110.0937,110.1327,3604.0
2023-07-10 15:00:00,112.92,112.95,112.9,112.95,3576.0,110.1522,110.1815,110.1327,110.1815,3576.0
2023-07-10 15:05:00,112.95,112.96,112.88,112.9,5067.0,110.1815,110.1912,110.1132,110.1327,5067.0
2023-07-10 15:10:00,112.88,112.95,112.85,112.92,3709.0,110.1132,110.1815,110.0839,110.1522,3709.0
2023-07-10 15:15:00,112.94,112.95,112.87,112.88,3242.0,110.1717,110.1815,110.1034,110.1132,3242.0
2023-07-10 15:20:00,112.86,112.9,112.83,112.86,4564.0,110.0937,110.1327,110.0644,110.0937,4564.0
2023-07-10 15:25:00,112.89,112.91,112.86,112.9,4393.0,110.1229,110.1424,110.0937,110.1327,4393.0
2023-07-10 15:30:00,112.88,112.9,112.81,112.84,8704.0,110.1132,110.1327,110.0449,110.0742,8704.0
2023-07-10 15:35:00,112.83,112.86,112.81,112.86,11534.0,110.0644,110.0937,110.0449,110.0937,11534.0
2023-07-10 15:40:00,112.86,112.92,112.84,112.89,9192.0,110.0937,110.1522,110.0742,110.1229,9192.0
2023-07-10 15:45:00,112.89,112.89,112.82,112.88,12315.0,110.1229,110.1229,110.0547,110.1132,12315.0
2023-07-10 15:50:00,112.85,113.05,112.8,113.02,55055.0,110.0839,110.279,110.0351,110.2497,55055.0
2023-07-10 15:55:00,113.03,113.16,112.94,113.16,99636.0,110.2595,110.3863,110.1717,110.3863,99636.0
2023-07-11 09:30:00,113.31,113.51,113.19,113.21,27413.0,110.5326,110.7277,110.4156,110.4351,27413.0
2023-07-11 09:35:00,113.21,113.39,113.02,113.37,19569.0,110.4351,110.6107,110.2497,110.5912,19569.0
2023-07-11 09:40:00,113.38,113.41,113.06,113.13,11609.0,110.6009,110.6302,110.2888,110.3571,11609.0
2023-07-11 09:45:00,113.12,113.45,113.08,113.44,17319.0,110.3473,110.6692,110.3083,110.6595,17319.0
2023-07-11 09:50:00,113.45,113.45,113.25,113.31,9795.0,110.6692,110.6692,110.4741,110.5326,9795.0
2023-07-11 09:55:00,113.32,113.51,113.32,113.5,13305.0,110.5424,110.7277,110.5424,110.718,13305.0
2023-07-11 10:00:00,113.5,113.5,113.2,113.22,9705.0,110.718,110.718,110.4253,110.4448,9705.0
2023-07-11 10:05:00,113.19,113.36,113.17,113.36,7931.0,110.4156,110.5814,110.3961,110.5814,7931.0
2023-07-11 10:10:00,113.4,113.4,113.3,113.34,4669.0,110.6204,110.6204,110.5229,110.5619,4669.0
2023-07-11 10:15:00,113.32,113.47,113.32,113.42,5576.0,110.5424,110.6887,110.5424,110.6399,5576.0
2023-07-11 10:20:00,113.48,113.48,113.26,113.38,5395.0,110.6985,110.6985,110.4839,110.6009,5395.0
2023-07-11 10:25:00,113.41,113.47,113.36,113.36,3349.0,110.6302,110.6887,110.5814,110.5814,3349.0
2023-07-11 10:30:00,113.37,113.47,113.37,113.41,5972.0,110.5912,110.6887,110.5912,110.6302,5972.0
2023-07-11 10:35:00,113.41,113.55,113.41,113.55,8127.0,110.6302,110.7668,110.6302,110.7668,8127.0
2023-07-11 10:40:00,113.53,113.64,113.49,113.63,4380.0,110.7472,110.8546,110.7082,110.8448,4380.0
2023-07-11 10:45:00,113.65,113.67,113.53,113.53,5042.0,110.8643,110.8838,110.7472,110.7472,5042.0
2023-07-11 10:50:00,113.54,113.62,113.54,113.6,3230.0,110.757,110.835,110.757,110.8155,3230.0
2023-07-11 10:55:00,113.59,113.76,113.59,113.73,8182.0,110.8058,110.9716,110.8058,110.9423,8182.0
2023-07-11 11:00:00,113.73,113.75,113.63,113.65,9031.0,110.9423,110.9619,110.8448,110.8643,9031.0
2023-07-11 11:05:00,113.68,113.73,113.62,113.72,3488.0,110.8936,110.9423,110.835,110.9326,3488.0
2023-07-11 11:10:00,113.74,113.78,113.71,113.77,4886.0,110.9521,110.9911,110.9228,110.9814,4886.0
2023-07-11 11:15:00,113.78,113.79,113.7,113.75,7011.0,110.9911,111.0009,110.9131,110.9619,7011.0
2023-07-11 11:20:00,113.73,113.76,113.68,113.68,4227.0,110.9423,110.9716,110.8936,110.8936,4227.0
2023-07-11 11:25:00,113.68,113.68,113.62,113.63,6310.0,110.8936,110.8936,110.835,110.8448,6310.0
2023-07-11 11:30:00,113.63,113.66,113.6,113.64,6113.0,110.8448,110.8741,110.8155,110.8546,6113.0
2023-07-11 11:35:00,113.66,113.8,113.65,113.78,7386.0,110.8741,111.0106,110.8643,110.9911,7386.0
2023-07-11 11:40:00,113.83,113.83,113.78,113.81,2681.0,111.0399,111.0399,110.9911,111.0204,2681.0
2023-07-11 11:45:00,113.81,113.83,113.79,113.83,3737.0,111.0204,111.0399,111.0009,111.0399,3737.0
2023-07-11 11:50:00,113.83,113.99,113.83,113.99,5501.0,111.0399,111.196,111.0399,111.196,5501.0
2023-07-11 11:55:00,113.98,114.04,113.97,114.04,12126.0,111.1862,111.2447,111.1765,111.2447,12126.0
2023-07-11 12:00:00,114.04,114.06,113.96,114.0,8497.0,111.2447,111.2643,111.1667,111.2057,8497.0
2023-07-11 12:05:00,113.99,114.0,113.97,113.98,7279.0,111.196,111.2057,111.1765,111.1862,7279.0
2023-07-11 12:10:00,114.0,114.18,114.0,114.14,6934.0,111.2057,111.3813,111.2057,111.3423,6934.0
2023-07-11 12:15:00,114.13,114.21,114.08,114.09,8773.0,111.3325,111.4106,111.2838,111.2935,8773.0
2023-07-11 12:20:00,114.09,114.12,114.06,114.11,4501.0,111.2935,111.3228,111.2643,111.313,4501.0
2023-07-11 12:25:00,114.12,114.13,113.95,114.02,11437.0,111.3228,111.3325,111.157,111.2252,11437.0
2023-07-11 12:30:00,114.03,114.04,113.9,114.01,31401.0,111.235,111.2447,111.1082,111.2155,31401.0
2023-07-11 12:35:00,114.02,114.12,114.01,114.1,6709.0,111.2252,111.3228,111.2155,111.3033,6709.0
2023-07-11 12:40:00,114.11,114.13,114.03,114.09,5330.0,111.313,111.3325,111.235,111.2935,5330.0
2023-07-11 12:45:00,114.11,114.2,114.07,114.19,8154.0,111.313,111.4008,111.274,111.3911,8154.0
2023-07-11 12:50:00,114.19,114.26,114.19,114.24,5277.0,111.3911,111.4594,111.3911,111.4398,5277.0
2023-07-11 12:55:00,114.22,114.26,114.19,114.2,8240.0,111.4203,111.4594,111.3911,111.4008,8240.0
2023-07-11 13:00:00,114.19,114.19,114.09,114.1,19986.0,111.3911,111.3911,111.2935,111.3033,19986.0
2023-07-11 13:05:00,114.09,114.1,114.0,114.03,8497.0,111.2935,111.3033,111.2057,111.235,8497.0
2023-07-11 13:10:00,114.04,114.04,113.97,114.03,4267.0,111.2447,111.2447,111.1765,111.235,4267.0
2023-07-11 13:15:00,114.03,114.07,114.0,114.05,8061.0,111.235,111.274,111.2057,111.2545,8061.0
2023-07-11 13:20:00,114.04,114.06,113.96,113.96,19843.0,111.2447,111.2643,111.1667,111.1667,19843.0
2023-07-11 13:25:00,113.94,113.97,113.92,113.93,6491.0,111.1472,111.1765,111.1277,111.1374,6491.0
2023-07-11 13:30:00,113.92,114.01,113.91,113.97,6449.0,111.1277,111.2155,111.1179,111.1765,6449.0
2023-07-11 13:35:00,113.96,114.02,113.94,113.98,6617.0,111.1667,111.2252,111.1472,111.1862,6617.0
2023-07-11 13:40:00,113.98,114.02,113.96,114.02,4402.0,111.1862,111.2252,111.1667,111.2252,4402.0
2023-07-11 13:45:00,114.0,114.12,114.0,114.12,6256.0,111.2057,111.3228,111.2057,111.3228,6256.0
2023-07-11 13:50:00,114.12,114.12,114.03,114.05,3864.0,111.3228,111.3228,111.235,111.2545,3864.0
2023-07-11 13:55:00,114.02,114.1,114.01,114.09,4176.0,111.2252,111.3033,111.2155,111.2935,4176.0
2023-07-11 14:00:00,114.1,114.11,114.08,114.1,1939.0,111.3033,111.313,111.2838,111.3033,1939.0
2023-07-11 14:05:00,114.08,114.13,114.02,114.13,7796.0,111.2838,111.3325,111.2252,111.3325,7796.0
2023-07-11 14:10:00,114.11,114.12,114.03,114.07,4383.0,111.313,111.3228,111.235,111.274,4383.0
2023-07-11 14:15:00,114.07,114.1,114.05,114.09,4275.0,111.274,111.3033,111.2545,111.2935,4275.0
2023-07-11 14:20:00,114.08,114.08,114.03,114.06,6485.0,111.2838,111.2838,111.235,111.2643,6485.0
2023-07-11 14:25:00,114.05,114.12,114.01,114.12,5831.0,111.2545,111.3228,111.2155,111.3228,5831.0
2023-07-11 14:30:00,114.11,114.11,114.02,114.05,4707.0,111.313,111.313,111.2252,111.2545,4707.0
2023-07-11 14:35:00,114.05,114.08,114.03,114.07,4649.0,111.2545,111.2838,111.235,111.274,4649.0
2023-07-11 14:40:00,114.09,114.18,114.09,114.16,4064.0,111.2935,111.3813,111.2935,111.3618,4064.0
2023-07-11 14:45:00,114.16,114.17,114.12,114.14,7664.0,111.3618,111.3716,111.3228,111.3423,7664.0
2023-07-11 14:50:00,114.13,114.17,114.11,114.17,6656.0,111.3325,111.3716,111.313,111.3716,6656.0
2023-07-11 14:55:00,114.17,114.3,114.17,114.24,7698.0,111.3716,111.4984,111.3716,111.4398,7698.0
2023-07-11 15:00:00,114.23,114.29,114.18,114.2,5295.0,111.4301,111.4886,111.3813,111.4008,5295.0
2023-07-11 15:05:00,114.18,114.19,114.12,114.18,4869.0,111.3813,111.3911,111.3228,111.3813,4869.0
2023-07-11 15:10:00,114.17,114.19,114.13,114.13,3819.0,111.3716,111.3911,111.3325,111.3325,3819.0
2023-07-11 15:15:00,114.12,114.2,114.11,114.2,10841.0,111.3228,111.4008,111.313,111.4008,10841.0
2023-07-11 15:20:00,114.19,114.27,114.17,114.26,3733.0,111.3911,111.4691,111.3716,111.4594,3733.0
2023-07-11 15:25:00,114.25,114.25,114.22,114.24,5881.0,111.4496,111.4496,111.4203,111.4398,5881.0
2023-07-11 15:30:00,114.24,114.25,114.11,114.11,20546.0,111.4398,111.4496,111.313,111.313,20546.0
2023-07-11 15:35:00,114.11,114.17,114.08,114.11,18450.0,111.313,111.3716,111.2838,111.313,18450.0
2023-07-11 15:40:00,114.11,114.17,114.06,114.16,17987.0,111.313,111.3716,111.2643,111.3618,17987.0
2023-07-11 15:45:00,114.17,114.36,114.17,114.36,25738.0,111.3716,111.5569,111.3716,111.5569,25738.0
2023-07-11 15:50:00,114.35,114.38,114.24,114.25,58903.0,111.5471,111.5764,111.4398,111.4496,58903.0
2023-07-11 15:55:00,114.26,114.49,114.19,114.4,170911.0,111.4594,111.6837,111.3911,111.5959,170911.0
2023-07-12 09:30:00,115.54,115.94,115.5,115.72,54957.0,112.708,113.0982,112.669,112.8836,54957.0
2023-07-12 09:35:00,115.71,115.85,115.37,115.38,14954.0,112.8738,113.0104,112.5421,112.5519,14954.0
2023-07-12 09:40:00,115.42,115.45,115.13,115.19,10432.0,112.5909,112.6202,112.308,112.3666,10432.0
2023-07-12 09:45:00,115.21,115.21,114.79,115.11,37038.0,112.3861,112.3861,111.9764,112.2885,37038.0
2023-07-12 09:50:00,115.13,115.34,115.06,115.16,16450.0,112.308,112.5129,112.2397,112.3373,16450.0
2023-07-12 09:55:00,115.2,115.28,115.15,115.27,2125.0,112.3763,112.4544,112.3275,112.4446,2125.0
2023-07-12 10:00:00,115.25,115.48,115.14,115.48,11156.0,112.4251,112.6495,112.3178,112.6495,11156.0
2023-07-12 10:05:00,115.46,115.66,115.45,115.54,11246.0,112.6299,112.825,112.6202,112.708,11246.0
2023-07-12 10:10:00,115.54,115.67,115.48,115.5,7054.0,112.708,112.8348,112.6495,112.669,7054.0
2023-07-12 10:15:00,115.51,115.54,115.17,115.18,22523.0,112.6787,112.708,112.3471,112.3568,22523.0
2023-07-12 10:20:00,115.16,115.4,115.15,115.24,44172.0,112.3373,112.5714,112.3275,112.4153,44172.0
2023-07-12 10:25:00,115.2,115.25,115.09,115.11,17608.0,112.3763,112.4251,112.269,112.2885,17608.0
2023-07-12 10:30:00,115.13,115.31,115.09,115.3,18753.0,112.308,112.4836,112.269,112.4739,18753.0
2023-07-12 10:35:00,115.3,115.63,115.29,115.56,16644.0,112.4739,112.7958,112.4641,112.7275,16644.0
2023-07-12 10:40:00,115.56,115.61,115.5,115.61,14483.0,112.7275,112.7763,112.669,112.7763,14483.0
2023-07-12 10:45:00,115.61,115.63,115.5,115.55,21331.0,112.7763,112.7958,112.669,112.7177,21331.0
2023-07-12 10:50:00,115.53,115.56,115.49,115.5,23907.0,112.6982,112.7275,112.6592,112.669,23907.0
2023-07-12 10:55:00,115.54,115.77,115.54,115.77,12001.0,112.708,112.9323,112.708,112.9323,12001.0
2023-07-12 11:00:00,115.78,115.78,115.57,115.62,25566.0,112.9421,112.9421,112.7372,112.786,25566.0
2023-07-12 11:05:00,115.62,115.65,115.38,115.44,10580.0,112.786,112.8153,112.5519,112.6104,10580.0
2023-07-12 11:10:00,115.42,115.46,115.36,115.41,7077.0,112.5909,112.6299,112.5324,112.5812,7077.0
2023-07-12 11:15:00,115.43,115.6,115.43,115.6,6352.0,112.6007,112.7665,112.6007,112.7665,6352.0
2023-07-12 11:20:00,115.58,115.65,115.55,115.61,9325.0,112.747,112.8153,112.7177,112.7763,9325.0
2023-07-12 11:25:00,115.63,115.65,115.55,115.55,4803.0,112.7958,112.8153,112.7177,112.7177,4803.0
2023-07-12 11:30:00,115.56,115.58,115.41,115.45,9373.0,112.7275,112.747,112.5812,112.6202,9373.0
2023-07-12 11:35:00,115.47,115.52,115.43,115.44,9480.0,112.6397,112.6885,112.6007,112.6104,9480.0
2023-07-12 11:40:00,115.41,115.41,115.14,115.36,21049.0,112.5812,112.5812,112.3178,112.5324,21049.0
2023-07-12 11:45:00,115.33,115.49,115.31,115.48,3083.0,112.5031,112.6592,112.4836,112.6495,3083.0
2023-07-12 11:50:00,115.49,115.56,115.39,115.43,6474.0,112.6592,112.7275,112.5617,112.6007,6474.0
2023-07-12 11:55:00,115.46,115.46,115.24,115.3,4617.0,112.6299,112.6299,112.4153,112.4739,4617.0
2023-07-12 12:00:00,115.29,115.33,115.26,115.31,7983.0,112.4641,112.5031,112.4348,112.4836,7983.0
2023-07-12 12:05:00,115.32,115.39,115.32,115.35,6060.0,112.4934,112.5617,112.4934,112.5226,6060.0
2023-07-12 12:10:00,115.36,115.45,115.3,115.45,6985.0,112.5324,112.6202,112.4739,112.6202,6985.0
2023-07-12 12:15:00,115.41,115.43,115.31,115.34,18903.0,112.5812,112.6007,112.4836,112.5129,18903.0
2023-07-12 12:20:00,115.37,115.45,115.37,115.43,5599.0,112.5421,112.6202,112.5421,112.6007,5599.0
2023-07-12 12:25:00,115.45,115.45,115.36,115.38,5718.0,112.6202,112.6202,112.5324,112.5519,5718.0
2023-07-12 12:30:00,115.37,115.44,115.33,115.44,4927.0,112.5421,112.6104,112.5031,112.6104,4927.0
2023-07-12 12:35:00,115.4,115.51,115.4,115.51,5631.0,112.5714,112.6787,112.5714,112.6787,5631.0
2023-07-12 12:40:00,115.47,115.5,115.45,115.45,1553.0,112.6397,112.669,112.6202,112.6202,1553.0
2023-07-12 12:45:00,115.49,115.55,115.44,115.54,7461.0,112.6592,112.7177,112.6104,112.708,7461.0
2023-07-12 12:50:00,115.53,115.54,115.5,115.5,10345.0,112.6982,112.708,112.669,112.669,10345.0
2023-07-12 12:55:00,115.51,115.53,115.42,115.46,2771.0,112.6787,112.6982,112.5909,112.6299,2771.0
2023-07-12 13:00:00,115.48,115.55,115.48,115.5,3430.0,112.6495,112.7177,112.6495,112.669,3430.0
2023-07-12 13:05:00,115.48,115.55,115.47,115.55,3004.0,112.6495,112.7177,112.6397,112.7177,3004.0
2023-07-12 13:10:00,115.55,115.55,115.5,115.53,2248.0,112.7177,112.7177,112.669,112.6982,2248.0
2023-07-12 13:15:00,115.54,115.64,115.51,115.63,6778.0,112.708,112.8055,112.6787,112.7958,6778.0
2023-07-12 13:20:00,115.64,115.67,115.56,115.58,5447.0,112.8055,112.8348,112.7275,112.747,5447.0
2023-07-12 13:25:00,115.57,115.72,115.57,115.72,6211.0,112.7372,112.8836,112.7372,112.8836,6211.0
2023-07-12 13:30:00,115.69,115.76,115.67,115.67,9712.0,112.8543,112.9226,112.8348,112.8348,9712.0
2023-07-12 13:35:00,115.66,115.66,115.53,115.57,11735.0,112.825,112.825,112.6982,112.7372,11735.0
2023-07-12 13:40:00,115.58,115.67,115.56,115.65,5655.0,112.747,112.8348,112.7275,112.8153,5655.0
2023-07-12 13:45:00,115.67,115.69,115.61,115.66,4756.0,112.8348,112.8543,112.7763,112.825,4756.0
2023-07-12 13:50:00,115.64,115.67,115.6,115.65,5174.0,112.8055,112.8348,112.7665,112.8153,5174.0
2023-07-12 13:55:00,115.66,115.66,115.52,115.59,10824.0,112.825,112.825,112.6885,112.7568,10824.0
2023-07-12 14:00:00,115.57,115.57,115.48,115.51,4757.0,112.7372,112.7372,112.6495,112.6787,4757.0
2023-07-12 14:05:00,115.52,115.62,115.52,115.59,2464.0,112.6885,112.786,112.6885,112.7568,2464.0
2023-07-12 14:10:00,115.56,115.62,115.56,115.58,6077.0,112.7275,112.786,112.7275,112.747,6077.0
2023-07-12 14:15:00,115.58,115.6,115.56,115.57,2968.0,112.747,112.7665,112.7275,112.7372,2968.0
2023-07-12 14:20:00,115.57,115.64,115.57,115.63,10925.0,112.7372,112.8055,112.7372,112.7958,10925.0
2023-07-12 14:25:00,115.63,115.67,115.59,115.66,3361.0,112.7958,112.8348,112.7568,112.825,3361.0
2023-07-12 14:30:00,115.66,115.66,115.55,115.57,5323.0,112.825,112.825,112.7177,112.7372,5323.0
2023-07-12 14:35:00,115.57,115.63,115.57,115.61,11032.0,112.7372,112.7958,112.7372,112.7763,11032.0
2023-07-12 14:40:00,115.61,115.61,115.54,115.55,4517.0,112.7763,112.7763,112.708,112.7177,4517.0
2023-07-12 14:45:00,115.53,115.53,115.43,115.47,8181.0,112.6982,112.6982,112.6007,112.6397,8181.0
2023-07-12 14:50:00,115.46,115.51,115.44,115.5,6836.0,112.6299,112.6787,112.6104,112.669,6836.0
2023-07-12 14:55:00,115.48,115.56,115.47,115.53,5963.0,112.6495,112.7275,112.6397,112.6982,5963.0
2023-07-12 15:00:00,115.53,115.53,115.49,115.51,16137.0,112.6982,112.6982,112.6592,112.6787,16137.0
2023-07-12 15:05:00,115.51,115.52,115.46,115.46,11946.0,112.6787,112.6885,112.6299,112.6299,11946.0
2023-07-12 15:10:00,115.47,115.49,115.43,115.48,9404.0,112.6397,112.6592,112.6007,112.6495,9404.0
2023-07-12 15:15:00,115.48,115.48,115.41,115.42,9874.0,112.6495,112.6495,112.5812,112.5909,9874.0
2023-07-12 15:20:00,115.42,115.42,115.27,115.28,29914.0,112.5909,112.5909,112.4446,112.4544,29914.0
2023-07-12 15:25:00,115.25,115.28,115.18,115.27,11146.0,112.4251,112.4544,112.3568,112.4446,11146.0
2023-07-12 15:30:00,115.27,115.42,115.25,115.42,13570.0,112.4446,112.5909,112.4251,112.5909,13570.0
2023-07-12 15:35:00,115.43,115.47,115.37,115.42,15718.0,112.6007,112.6397,112.5421,112.5909,15718.0
2023-07-12 15:40:00,115.42,115.46,115.39,115.45,17944.0,112.5909,112.6299,112.5617,112.6202,17944.0
2023-07-12 15:45:00,115.45,115.45,115.31,115.34,24577.0,112.6202,112.6202,112.4836,112.5129,24577.0
2023-07-12 15:50:00,115.34,115.46,115.29,115.38,56755.0,112.5129,112.6299,112.4641,112.5519,56755.0
2023-07-12 15:55:00,115.38,115.43,115.28,115.39,121621.0,112.5519,112.6007,112.4544,112.5617,121621.0
2023-07-13 09:30:00,115.69,116.04,115.51,115.97,29144.0,112.8543,113.1957,112.6787,113.1274,29144.0
2023-07-13 09:35:00,116.11,116.19,115.96,116.09,11533.0,113.264,113.342,113.1177,113.2445,11533.0
2023-07-13 09:40:00,116.15,116.52,116.1,116.14,21660.0,113.303,113.664,113.2543,113.2933,21660.0
2023-07-13 09:45:00,116.15,116.26,115.88,115.88,17502.0,113.303,113.4103,113.0396,113.0396,17502.0
2023-07-13 09:50:00,115.98,116.05,115.86,115.99,7238.0,113.1372,113.2055,113.0201,113.147,7238.0
2023-07-13 09:55:00,115.99,116.03,115.89,115.99,6486.0,113.147,113.186,113.0494,113.147,6486.0
2023-07-13 10:00:00,115.95,116.19,115.87,116.06,8839.0,113.1079,113.342,113.0299,113.2152,8839.0
2023-07-13 10:05:00,116.1,116.26,116.07,116.16,17367.0,113.2543,113.4103,113.225,113.3128,17367.0
2023-07-13 10:10:00,116.15,116.35,116.15,116.28,7410.0,113.303,113.4981,113.303,113.4298,7410.0
2023-07-13 10:15:00,116.31,116.34,116.15,116.25,15311.0,113.4591,113.4884,113.303,113.4006,15311.0
2023-07-13 10:20:00,116.28,116.36,116.24,116.27,4951.0,113.4298,113.5079,113.3908,113.4201,4951.0
2023-07-13 10:25:00,116.27,116.49,116.27,116.45,7214.0,113.4201,113.6347,113.4201,113.5957,7214.0
2023-07-13 10:30:00,116.45,116.45,116.27,116.29,3789.0,113.5957,113.5957,113.4201,113.4396,3789.0
2023-07-13 10:35:00,116.29,116.35,116.25,116.27,5407.0,113.4396,113.4981,113.4006,113.4201,5407.0
2023-07-13 10:40:00,116.3,116.3,116.2,116.25,2000.0,113.4494,113.4494,113.3518,113.4006,2000.0
2023-07-13 10:45:00,116.22,116.24,116.16,116.17,4461.0,113.3713,113.3908,113.3128,113.3225,4461.0
2023-07-13 10:50:00,116.22,116.4,116.19,116.27,15742.0,113.3713,113.5469,113.342,113.4201,15742.0
2023-07-13 10:55:00,116.27,116.39,116.19,116.38,12357.0,113.4201,113.5371,113.342,113.5274,12357.0
2023-07-13 11:00:00,116.39,116.48,116.36,116.47,7075.0,113.5371,113.6249,113.5079,113.6152,7075.0
2023-07-13 11:05:00,116.47,116.47,116.2,116.3,7980.0,113.6152,113.6152,113.3518,113.4494,7980.0
2023-07-13 11:10:00,116.26,116.33,116.19,116.28,17012.0,113.4103,113.4786,113.342,113.4298,17012.0
2023-07-13 11:15:00,116.28,116.42,116.27,116.36,8335.0,113.4298,113.5664,113.4201,113.5079,8335.0
2023-07-13 11:20:00,116.35,116.36,116.27,116.32,9898.0,113.4981,113.5079,113.4201,113.4689,9898.0
2023-07-13 11:25:00,116.29,116.31,116.18,116.22,7086.0,113.4396,113.4591,113.3323,113.3713,7086.0
2023-07-13 11:30:00,116.23,116.24,116.11,116.12,8552.0,113.3811,113.3908,113.264,113.2738,8552.0
2023-07-13 11:35:00,116.11,116.25,116.1,116.2,7006.0,113.264,113.4006,113.2543,113.3518,7006.0
2023-07-13 11:40:00,116.2,116.27,116.09,116.27,14066.0,113.3518,113.4201,113.2445,113.4201,14066.0
2023-07-13 11:45:00,116.26,116.36,116.25,116.3,10397.0,113.4103,113.5079,113.4006,113.4494,10397.0
2023-07-13 11:50:00,116.3,116.31,116.17,116.18,6968.0,113.4494,113.4591,113.3225,113.3323,6968.0
2023-07-13 11:55:00,116.19,116.25,116.19,116.23,3590.0,113.342,113.4006,113.342,113.3811,3590.0
2023-07-13 12:00:00,116.25,116.31,116.22,116.28,5942.0,113.4006,113.4591,113.3713,113.4298,5942.0
2023-07-13 12:05:00,116.27,116.27,116.17,116.2,12372.0,113.4201,113.4201,113.3225,113.3518,12372.0
2023-07-13 12:10:00,116.2,116.29,116.17,116.22,5482.0,113.3518,113.4396,113.3225,113.3713,5482.0
2023-07-13 12:15:00,116.26,116.3,116.23,116.27,3806.0,113.4103,113.4494,113.3811,113.4201,3806.0
2023-07-13 12:20:00,116.23,116.27,116.19,116.21,14572.0,113.3811,113.4201,113.342,113.3616,14572.0
2023-07-13 12:25:00,116.2,116.23,116.15,116.18,42829.0,113.3518,113.3811,113.303,113.3323,42829.0
2023-07-13 12:30:00,116.17,116.32,116.15,116.18,9056.0,113.3225,113.4689,113.303,113.3323,9056.0
2023-07-13 12:35:00,116.2,116.25,116.17,116.21,6344.0,113.3518,113.4006,113.3225,113.3616,6344.0
2023-07-13 12:40:00,116.25,116.31,116.24,116.3,3643.0,113.4006,113.4591,113.3908,113.4494,3643.0
2023-07-13 12:45:00,116.31,116.36,116.23,116.25,5084.0,113.4591,113.5079,113.3811,113.4006,5084.0
2023-07-13 12:50:00,116.22,116.38,116.21,116.35,8260.0,113.3713,113.5274,113.3616,113.4981,8260.0
2023-07-13 12:55:00,116.33,116.33,116.24,116.26,4881.0,113.4786,113.4786,113.3908,113.4103,4881.0
2023-07-13 13:00:00,116.27,116.29,116.16,116.16,11253.0,113.4201,113.4396,113.3128,113.3128,11253.0
2023-07-13 13:05:00,116.17,116.21,116.08,116.11,6106.0,113.3225,113.3616,113.2347,113.264,6106.0
2023-07-13 13:10:00,116.12,116.25,116.1,116.2,13747.0,113.2738,113.4006,113.2543,113.3518,13747.0
2023-07-13 13:15:00,116.21,116.29,116.2,116.26,11496.0,113.3616,113.4396,113.3518,113.4103,11496.0
2023-07-13 13:20:00,116.26,116.3,116.21,116.29,4842.0,113.4103,113.4494,113.3616,113.4396,4842.0
2023-07-13 13:25:00,116.3,116.33,116.29,116.3,2817.0,113.4494,113.4786,113.4396,113.4494,2817.0
2023-07-13 13:30:00,116.3,116.3,116.2,116.23,7205.0,113.4494,113.4494,113.3518,113.3811,7205.0
2023-07-13 13:35:00,116.23,116.32,116.19,116.29,5312.0,113.3811,113.4689,113.342,113.4396,5312.0
2023-07-13 13:40:00,116.3,116.41,116.3,116.41,2709.0,113.4494,113.5567,113.4494,113.5567,2709.0
2023-07-13 13:45:00,116.41,116.41,116.34,116.39,4084.0,113.5567,113.5567,113.4884,113.5371,4084.0
2023-07-13 13:50:00,116.38,116.4,116.34,116.35,5561.0,113.5274,113.5469,113.4884,113.4981,5561.0
2023-07-13 13:55:00,116.35,116.36,116.31,116.33,5997.0,113.4981,113.5079,113.4591,113.4786,5997.0
2023-07-13 14:00:00,116.33,116.36,116.32,116.33,5449.0,113.4786,113.5079,113.4689,113.4786,5449.0
2023-07-13 14:05:00,116.33,116.39,116.33,116.39,10163.0,113.4786,113.5371,113.4786,113.5371,10163.0
2023-07-13 14:10:00,116.39,116.5,116.39,116.5,8887.0,113.5371,113.6445,113.5371,113.6445,8887.0
2023-07-13 14:15:00,116.49,116.59,116.43,116.54,10673.0,113.6347,113.7322,113.5762,113.6835,10673.0
2023-07-13 14:20:00,116.53,116.57,116.52,116.54,3482.0,113.6737,113.7127,113.664,113.6835,3482.0
2023-07-13 14:25:00,116.53,116.54,116.47,116.47,8742.0,113.6737,113.6835,113.6152,113.6152,8742.0
2023-07-13 14:30:00,116.47,116.53,116.47,116.51,5535.0,113.6152,113.6737,113.6152,113.6542,5535.0
2023-07-13 14:35:00,116.52,116.53,116.46,116.5,10079.0,113.664,113.6737,113.6054,113.6445,10079.0
2023-07-13 14:40:00,116.51,116.51,116.45,116.46,8989.0,113.6542,113.6542,113.5957,113.6054,8989.0
2023-07-13 14:45:00,116.47,116.64,116.47,116.64,15348.0,113.6152,113.781,113.6152,113.781,15348.0
2023-07-13 14:50:00,116.64,116.76,116.63,116.74,20712.0,113.781,113.8981,113.7713,113.8786,20712.0
2023-07-13 14:55:00,116.74,116.82,116.7,116.82,9956.0,113.8786,113.9566,113.8395,113.9566,9956.0
2023-07-13 15:00:00,116.82,116.86,116.78,116.85,10889.0,113.9566,113.9956,113.9176,113.9859,10889.0
2023-07-13 15:05:00,116.84,116.85,116.79,116.84,8305.0,113.9761,113.9859,113.9273,113.9761,8305.0
2023-07-13 15:10:00,116.84,116.96,116.84,116.89,12309.0,113.9761,114.0932,113.9761,114.0249,12309.0
2023-07-13 15:15:00,116.9,116.93,116.82,116.88,13180.0,114.0346,114.0639,113.9566,114.0151,13180.0
2023-07-13 15:20:00,116.89,116.98,116.85,116.93,15223.0,114.0249,114.1127,113.9859,114.0639,15223.0
2023-07-13 15:25:00,116.94,116.96,116.88,116.88,31987.0,114.0737,114.0932,114.0151,114.0151,31987.0
2023-07-13 15:30:00,116.88,117.01,116.88,116.97,23546.0,114.0151,114.1419,114.0151,114.1029,23546.0
2023-07-13 15:35:00,116.98,117.13,116.98,117.13,21703.0,114.1127,114.259,114.1127,114.259,21703.0
2023-07-13 15:40:00,117.12,117.18,117.08,117.17,69208.0,114.2493,114.3078,114.2102,114.298,69208.0
2023-07-13 15:45:00,117.17,117.17,116.98,117.06,35774.0,114.298,114.298,114.1127,114.1907,35774.0
2023-07-13 15:50:00,117.06,117.08,116.94,116.98,75809.0,114.1907,114.2102,114.0737,114.1127,75809.0
2023-07-13 15:55:00,116.98,117.07,116.96,117.03,97523.0,114.1127,114.2005,114.0932,114.1615,97523.0
2023-07-14 09:30:00,116.97,117.14,116.28,117.05,42188.0,114.1029,114.2688,113.4298,114.181,42188.0
2023-07-14 09:35:00,117.14,117.19,116.93,117.19,7692.0,114.2688,114.3175,114.0639,114.3175,7692.0
2023-07-14 09:40:00,117.21,117.42,117.19,117.33,12747.0,114.337,114.5419,114.3175,114.4541,12747.0
2023-07-14 09:45:00,117.28,117.49,117.15,117.44,23726.0,114.4053,114.6102,114.2785,114.5614,23726.0
2023-07-14 09:50:00,117.44,117.73,117.44,117.61,13917.0,114.5614,114.8443,114.5614,114.7272,13917.0
2023-07-14 09:55:00,117.66,117.68,117.26,117.28,10492.0,114.776,114.7955,114.3858,114.4053,10492.0
2023-07-14 10:00:00,117.26,117.29,116.94,117.03,27926.0,114.3858,114.4151,114.0737,114.1615,27926.0
2023-07-14 10:05:00,117.03,117.29,117.02,117.09,7293.0,114.1615,114.4151,114.1517,114.22,7293.0
2023-07-14 10:10:00,117.08,117.3,117.06,117.3,8444.0,114.2102,114.4248,114.1907,114.4248,8444.0
2023-07-14 10:15:00,117.3,117.3,117.1,117.11,9373.0,114.4248,114.4248,114.2297,114.2395,9373.0
2023-07-14 10:20:00,117.11,117.11,116.87,116.92,11870.0,114.2395,114.2395,114.0054,114.0542,11870.0
2023-07-14 10:25:00,116.89,117.08,116.86,117.04,17965.0,114.0249,114.2102,113.9956,114.1712,17965.0
2023-07-14 10:30:00,117.06,117.21,116.97,117.21,35267.0,114.1907,114.337,114.1029,114.337,35267.0
2023-07-14 10:35:00,117.25,117.36,117.18,117.28,12105.0,114.3761,114.4834,114.3078,114.4053,12105.0
2023-07-14 10:40:00,117.3,117.36,117.25,117.29,5279.0,114.4248,114.4834,114.3761,114.4151,5279.0
2023-07-14 10:45:00,117.31,117.31,117.18,117.26,9452.0,114.4346,114.4346,114.3078,114.3858,9452.0
2023-07-14 10:50:00,117.27,117.37,117.22,117.28,10878.0,114.3956,114.4931,114.3468,114.4053,10878.0
2023-07-14 10:55:00,117.28,117.38,117.26,117.37,8135.0,114.4053,114.5029,114.3858,114.4931,8135.0
2023-07-14 11:00:00,117.37,117.37,117.27,117.27,8072.0,114.4931,114.4931,114.3956,114.3956,8072.0
2023-07-14 11:05:00,117.26,117.32,117.18,117.25,6065.0,114.3858,114.4444,114.3078,114.3761,6065.0
2023-07-14 11:10:00,117.24,117.24,117.14,117.18,9883.0,114.3663,114.3663,114.2688,114.3078,9883.0
2023-07-14 11:15:00,117.2,117.22,117.14,117.17,5479.0,114.3273,114.3468,114.2688,114.298,5479.0
2023-07-14 11:20:00,117.17,117.19,117.07,117.09,6671.0,114.298,114.3175,114.2005,114.22,6671.0
2023-07-14 11:25:00,117.1,117.23,117.09,117.15,26613.0,114.2297,114.3566,114.22,114.2785,26613.0
2023-07-14 11:30:00,117.16,117.43,117.15,117.38,9281.0,114.2883,114.5517,114.2785,114.5029,9281.0
2023-07-14 11:35:00,117.38,117.47,117.37,117.47,4783.0,114.5029,114.5907,114.4931,114.5907,4783.0
2023-07-14 11:40:00,117.49,117.49,117.34,117.38,6017.0,114.6102,114.6102,114.4639,114.5029,6017.0
2023-07-14 11:45:00,117.38,117.43,117.34,117.42,6024.0,114.5029,114.5517,114.4639,114.5419,6024.0
2023-07-14 11:50:00,117.41,117.42,117.28,117.32,6214.0,114.5321,114.5419,114.4053,114.4444,6214.0
2023-07-14 11:55:00,117.35,117.36,117.26,117.26,5012.0,114.4736,114.4834,114.3858,114.3858,5012.0
2023-07-14 12:00:00,117.24,117.27,117.16,117.23,5086.0,114.3663,114.3956,114.2883,114.3566,5086.0
2023-07-14 12:05:00,117.23,117.27,117.2,117.26,3141.0,114.3566,114.3956,114.3273,114.3858,3141.0
2023-07-14 12:10:00,117.24,117.28,117.22,117.25,9661.0,114.3663,114.4053,114.3468,114.3761,9661.0
2023-07-14 12:15:00,117.23,117.27,117.22,117.22,8298.0,114.3566,114.3956,114.3468,114.3468,8298.0
2023-07-14 12:20:00,117.22,117.26,117.19,117.22,10519.0,114.3468,114.3858,114.3175,114.3468,10519.0
2023-07-14 12:25:00,117.21,117.26,117.16,117.17,14856.0,114.337,114.3858,114.2883,114.298,14856.0
2023-07-14 12:30:00,117.17,117.19,117.06,117.14,42924.0,114.298,114.3175,114.1907,114.2688,42924.0
2023-07-14 12:35:00,117.15,117.28,117.14,117.25,3583.0,114.2785,114.4053,114.2688,114.3761,3583.0
2023-07-14 12:40:00,117.22,117.26,117.2,117.25,3938.0,114.3468,114.3858,114.3273,114.3761,3938.0
2023-07-14 12:45:00,117.26,117.32,117.22,117.31,5807.0,114.3858,114.4444,114.3468,114.4346,5807.0
2023-07-14 12:50:00,117.29,117.29,117.24,117.26,3382.0,114.4151,114.4151,114.3663,114.3858,3382.0
2023-07-14 12:55:00,117.24,117.3,117.21,117.3,5083.0,114.3663,114.4248,114.337,114.4248,5083.0
2023-07-14 13:00:00,117.32,117.34,117.27,117.31,7641.0,114.4444,114.4639,114.3956,114.4346,7641.0
2023-07-14 13:05:00,117.32,117.35,117.29,117.34,4504.0,114.4444,114.4736,114.4151,114.4639,4504.0
2023-07-14 13:10:00,117.36,117.45,117.36,117.44,3052.0,114.4834,114.5712,114.4834,114.5614,3052.0
2023-07-14 13:15:00,117.42,117.47,117.38,117.38,8279.0,114.5419,114.5907,114.5029,114.5029,8279.0
2023-07-14 13:20:00,117.39,117.44,117.35,117.36,6194.0,114.5126,114.5614,114.4736,114.4834,6194.0
2023-07-14 13:25:00,117.34,117.44,117.29,117.44,5763.0,114.4639,114.5614,114.4151,114.5614,5763.0
2023-07-14 13:30:00,117.42,117.48,117.42,117.46,9648.0,114.5419,114.6004,114.5419,114.5809,9648.0
2023-07-14 13:35:00,117.47,117.5,117.28,117.29,11561.0,114.5907,114.6199,114.4053,114.4151,11561.0
2023-07-14 13:40:00,117.29,117.36,117.25,117.31,6479.0,114.4151,114.4834,114.3761,114.4346,6479.0
2023-07-14 13:45:00,117.31,117.36,117.29,117.31,7901.0,114.4346,114.4834,114.4151,114.4346,7901.0
2023-07-14 13:50:00,117.31,117.41,117.28,117.4,8623.0,114.4346,114.5321,114.4053,114.5224,8623.0
2023-07-14 13:55:00,117.4,117.46,117.39,117.42,8115.0,114.5224,114.5809,114.5126,114.5419,8115.0
2023-07-14 14:00:00,117.44,117.53,117.44,117.51,7485.0,114.5614,114.6492,114.5614,114.6297,7485.0
2023-07-14 14:05:00,117.51,117.56,117.49,117.53,11045.0,114.6297,114.6785,114.6102,114.6492,11045.0
2023-07-14 14:10:00,117.55,117.59,117.51,117.55,7621.0,114.6687,114.7077,114.6297,114.6687,7621.0
2023-07-14 14:15:00,117.55,117.6,117.51,117.52,9156.0,114.6687,114.7175,114.6297,114.6394,9156.0
2023-07-14 14:20:00,117.52,117.52,117.44,117.5,14984.0,114.6394,114.6394,114.5614,114.6199,14984.0
2023-07-14 14:25:00,117.5,117.55,117.48,117.5,7455.0,114.6199,114.6687,114.6004,114.6199,7455.0
2023-07-14 14:30:00,117.51,117.62,117.51,117.6,6746.0,114.6297,114.737,114.6297,114.7175,6746.0
2023-07-14 14:35:00,117.61,117.63,117.59,117.62,8332.0,114.7272,114.7468,114.7077,114.737,8332.0
2023-07-14 14:40:00,117.61,117.64,117.57,117.58,10878.0,114.7272,114.7565,114.6882,114.698,10878.0
2023-07-14 14:45:00,117.58,117.62,117.54,117.61,7791.0,114.698,114.737,114.659,114.7272,7791.0
2023-07-14 14:50:00,117.61,117.68,117.61,117.61,10162.0,114.7272,114.7955,114.7272,114.7272,10162.0
2023-07-14 14:55:00,117.62,117.62,117.55,117.6,5670.0,114.737,114.737,114.6687,114.7175,5670.0
2023-07-14 15:00:00,117.61,117.61,117.48,117.54,17947.0,114.7272,114.7272,114.6004,114.659,17947.0
2023-07-14 15:05:00,117.55,117.61,117.5,117.59,10282.0,114.6687,114.7272,114.6199,114.7077,10282.0
2023-07-14 15:10:00,117.6,117.75,117.6,117.73,10211.0,114.7175,114.8638,114.7175,114.8443,10211.0
2023-07-14 15:15:00,117.74,117.85,117.63,117.77,18034.0,114.8541,114.9614,114.7468,114.8833,18034.0
2023-07-14 15:20:00,117.77,117.77,117.58,117.61,17550.0,114.8833,114.8833,114.698,114.7272,17550.0
2023-07-14 15:25:00,117.6,117.63,117.56,117.62,13796.0,114.7175,114.7468,114.6785,114.737,13796.0
2023-07-14 15:30:00,117.62,117.64,117.54,117.57,11765.0,114.737,114.7565,114.659,114.6882,11765.0
2023-07-14 15:35:00,117.58,117.62,117.49,117.62,17951.0,114.698,114.737,114.6102,114.737,17951.0
2023-07-14 15:40:00,117.59,117.6,117.49,117.52,27050.0,114.7077,114.7175,114.6102,114.6394,27050.0
2023-07-14 15:45:00,117.52,117.53,117.41,117.41,28809.0,114.6394,114.6492,114.5321,114.5321,28809.0
2023-07-14 15:50:00,117.4,117.46,117.31,117.33,53355.0,114.5224,114.5809,114.4346,114.4541,53355.0
2023-07-14 15:55:00,117.32,117.53,117.31,117.49,160989.0,114.4444,114.6492,114.4346,114.6102,160989.0
2023-07-17 09:30:00,116.73,116.74,113.76,115.6,130775.0,113.8688,113.8786,110.9716,112.7665,130775.0
2023-07-17 09:35:00,115.59,116.07,114.65,116.07,62684.0,112.7568,113.225,111.8398,113.225,62684.0
2023-07-17 09:40:00,115.99,116.27,115.7,116.2,41264.0,113.147,113.4201,112.8641,113.3518,41264.0
2023-07-17 09:45:00,116.23,116.3,115.94,116.29,41343.0,113.3811,113.4494,113.0982,113.4396,41343.0
2023-07-17 09:50:00,116.29,116.6,116.14,116.6,13269.0,113.4396,113.742,113.2933,113.742,13269.0
2023-07-17 09:55:00,116.46,116.59,116.18,116.21,16091.0,113.6054,113.7322,113.3323,113.3616,16091.0
2023-07-17 10:00:00,116.2,116.28,116.01,116.24,45755.0,113.3518,113.4298,113.1665,113.3908,45755.0
2023-07-17 10:05:00,116.22,116.45,116.21,116.33,25143.0,113.3713,113.5957,113.3616,113.4786,25143.0
2023-07-17 10:10:00,116.29,116.53,116.17,116.43,32916.0,113.4396,113.6737,113.3225,113.5762,32916.0
2023-07-17 10:15:00,116.44,116.45,116.15,116.2,10983.0,113.5859,113.5957,113.303,113.3518,10983.0
2023-07-17 10:20:00,116.21,116.49,116.21,116.37,20051.0,113.3616,113.6347,113.3616,113.5176,20051.0
2023-07-17 10:25:00,116.38,116.38,116.26,116.3,7703.0,113.5274,113.5274,113.4103,113.4494,7703.0
2023-07-17 10:30:00,116.34,116.55,116.23,116.35,23592.0,113.4884,113.6932,113.3811,113.4981,23592.0
2023-07-17 10:35:00,116.36,116.58,116.29,116.56,27789.0,113.5079,113.7225,113.4396,113.703,27789.0
2023-07-17 10:40:00,116.6,116.91,116.57,116.91,26689.0,113.742,114.0444,113.7127,114.0444,26689.0
2023-07-17 10:45:00,116.94,117.04,116.89,117.04,24599.0,114.0737,114.1712,114.0249,114.1712,24599.0
2023-07-17 10:50:00,117.01,117.29,117.0,117.25,37315.0,114.1419,114.4151,114.1322,114.3761,37315.0
2023-07-17 10:55:00,117.25,117.43,117.17,117.42,21713.0,114.3761,114.5517,114.298,114.5419,21713.0
2023-07-17 11:00:00,117.4,117.5,117.28,117.36,44323.0,114.5224,114.6199,114.4053,114.4834,44323.0
2023-07-17 11:05:00,117.34,117.56,117.28,117.56,21969.0,114.4639,114.6785,114.4053,114.6785,21969.0
2023-07-17 11:10:00,117.55,117.61,117.43,117.59,18680.0,114.6687,114.7272,114.5517,114.7077,18680.0
2023-07-17 11:15:00,117.61,117.71,117.56,117.69,17903.0,114.7272,114.8248,114.6785,114.8053,17903.0
2023-07-17 11:20:00,117.69,117.72,117.58,117.61,20804.0,114.8053,114.8345,114.698,114.7272,20804.0
2023-07-17 11:25:00,117.59,117.59,117.28,117.28,26347.0,114.7077,114.7077,114.4053,114.4053,26347.0
2023-07-17 11:30:00,117.32,117.39,117.21,117.29,14588.0,114.4444,114.5126,114.337,114.4151,14588.0
2023-07-17 11:35:00,117.32,117.49,117.27,117.48,25078.0,114.4444,114.6102,114.3956,114.6004,25078.0
2023-07-17 11:40:00,117.5,117.61,117.49,117.5,13634.0,114.6199,114.7272,114.6102,114.6199,13634.0
2023-07-17 11:45:00,117.51,117.57,117.44,117.52,8475.0,114.6297,114.6882,114.5614,114.6394,8475.0
2023-07-17 11:50:00,117.52,117.54,117.32,117.33,14076.0,114.6394,114.659,114.4444,114.4541,14076.0
2023-07-17 11:55:00,117.35,117.53,117.34,117.4,7626.0,114.4736,114.6492,114.4639,114.5224,7626.0
2023-07-17 12:00:00,117.44,117.49,117.36,117.38,4083.0,114.5614,114.6102,114.4834,114.5029,4083.0
2023-07-17 12:05:00,117.4,117.4,117.27,117.37,6181.0,114.5224,114.5224,114.3956,114.4931,6181.0
2023-07-17 12:10:00,117.35,117.48,117.33,117.46,23025.0,114.4736,114.6004,114.4541,114.5809,23025.0
2023-07-17 12:15:00,117.42,117.46,117.31,117.33,5314.0,114.5419,114.5809,114.4346,114.4541,5314.0
2023-07-17 12:20:00,117.33,117.47,117.32,117.41,6661.0,114.4541,114.5907,114.4444,114.5321,6661.0
2023-07-17 12:25:00,117.39,117.46,117.38,117.38,7377.0,114.5126,114.5809,114.5029,114.5029,7377.0
2023-07-17 12:30:00,117.37,117.4,117.34,117.34,4044.0,114.4931,114.5224,114.4639,114.4639,4044.0
2023-07-17 12:35:00,117.33,117.43,117.33,117.39,6799.0,114.4541,114.5517,114.4541,114.5126,6799.0
2023-07-17 12:40:00,117.41,117.48,117.41,117.46,4860.0,114.5321,114.6004,114.5321,114.5809,4860.0
2023-07-17 12:45:00,117.5,117.54,117.49,117.51,4117.0,114.6199,114.659,114.6102,114.6297,4117.0
2023-07-17 12:50:00,117.49,117.56,117.48,117.53,9586.0,114.6102,114.6785,114.6004,114.6492,9586.0
2023-07-17 12:55:00,117.54,117.57,117.47,117.5,10232.0,114.659,114.6882,114.5907,114.6199,10232.0
2023-07-17 13:00:00,117.49,117.5,117.4,117.4,6895.0,114.6102,114.6199,114.5224,114.5224,6895.0
2023-07-17 13:05:00,117.42,117.45,117.34,117.4,10682.0,114.5419,114.5712,114.4639,114.5224,10682.0
2023-07-17 13:10:00,117.4,117.43,117.34,117.36,4404.0,114.5224,114.5517,114.4639,114.4834,4404.0
2023-07-17 13:15:00,117.37,117.43,117.36,117.43,2872.0,114.4931,114.5517,114.4834,114.5517,2872.0
2023-07-17 13:20:00,117.42,117.45,117.38,117.39,6051.0,114.5419,114.5712,114.5029,114.5126,6051.0
2023-07-17 13:25:00,117.38,117.39,117.33,117.38,3272.0,114.5029,114.5126,114.4541,114.5029,3272.0
2023-07-17 13:30:00,117.39,117.49,117.39,117.49,5106.0,114.5126,114.6102,114.5126,114.6102,5106.0
2023-07-17 13:35:00,117.49,117.51,117.47,117.48,8689.0,114.6102,114.6297,114.5907,114.6004,8689.0
2023-07-17 13:40:00,117.48,117.51,117.44,117.48,18993.0,114.6004,114.6297,114.5614,114.6004,18993.0
2023-07-17 13:45:00,117.49,117.54,117.46,117.46,7781.0,114.6102,114.659,114.5809,114.5809,7781.0
2023-07-17 13:50:00,117.44,117.45,117.31,117.32,17560.0,114.5614,114.5712,114.4346,114.4444,17560.0
2023-07-17 13:55:00,117.31,117.44,117.3,117.43,6708.0,114.4346,114.5614,114.4248,114.5517,6708.0
2023-07-17 14:00:00,117.47,117.49,117.34,117.38,8132.0,114.5907,114.6102,114.4639,114.5029,8132.0
2023-07-17 14:05:00,117.38,117.48,117.37,117.48,6040.0,114.5029,114.6004,114.4931,114.6004,6040.0
2023-07-17 14:10:00,117.49,117.52,117.46,117.49,14575.0,114.6102,114.6394,114.5809,114.6102,14575.0
2023-07-17 14:15:00,117.48,117.49,117.3,117.3,81369.0,114.6004,114.6102,114.4248,114.4248,81369.0
2023-07-17 14:20:00,117.3,117.35,117.06,117.09,53794.0,114.4248,114.4736,114.1907,114.22,53794.0
2023-07-17 14:25:00,117.08,117.2,117.01,117.13,21455.0,114.2102,114.3273,114.1419,114.259,21455.0
2023-07-17 14:30:00,117.13,117.16,117.02,117.04,30386.0,114.259,114.2883,114.1517,114.1712,30386.0
2023-07-17 14:35:00,117.01,117.09,116.83,116.86,6282.0,114.1419,114.22,113.9664,113.9956,6282.0
2023-07-17 14:40:00,116.87,116.98,116.84,116.93,11239.0,114.0054,114.1127,113.9761,114.0639,11239.0
2023-07-17 14:45:00,116.94,116.96,116.88,116.9,7153.0,114.0737,114.0932,114.0151,114.0346,7153.0
2023-07-17 14:50:00,116.9,117.04,116.89,117.04,9338.0,114.0346,114.1712,114.0249,114.1712,9338.0
2023-07-17 14:55:00,117.03,117.06,116.96,116.97,6724.0,114.1615,114.1907,114.0932,114.1029,6724.0
2023-07-17 15:00:00,116.97,116.98,116.87,116.92,9974.0,114.1029,114.1127,114.0054,114.0542,9974.0
2023-07-17 15:05:00,116.94,116.94,116.88,116.9,8538.0,114.0737,114.0737,114.0151,114.0346,8538.0
2023-07-17 15:10:00,116.9,116.98,116.87,116.97,21646.0,114.0346,114.1127,114.0054,114.1029,21646.0
2023-07-17 15:15:00,116.93,117.08,116.89,117.04,9018.0,114.0639,114.2102,114.0249,114.1712,9018.0
2023-07-17 15:20:00,117.07,117.1,116.89,116.92,14297.0,114.2005,114.2297,114.0249,114.0542,14297.0
2023-07-17 15:25:00,116.93,116.96,116.79,116.79,22352.0,114.0639,114.0932,113.9273,113.9273,22352.0
2023-07-17 15:30:00,116.78,116.78,116.5,116.63,28528.0,113.9176,113.9176,113.6445,113.7713,28528.0
2023-07-17 15:35:00,116.6,116.73,116.6,116.65,16765.0,113.742,113.8688,113.742,113.7908,16765.0
2023-07-17 15:40:00,116.64,116.7,116.58,116.58,28412.0,113.781,113.8395,113.7225,113.7225,28412.0
2023-07-17 15:45:00,116.58,116.79,116.55,116.69,33659.0,113.7225,113.9273,113.6932,113.8298,33659.0
2023-07-17 15:50:00,116.67,116.73,116.57,116.58,64679.0,113.8103,113.8688,113.7127,113.7225,64679.0
2023-07-17 15:55:00,116.57,116.65,116.5,116.64,146470.0,113.7127,113.7908,113.6445,113.781,146470.0
2023-07-18 09:30:00,116.15,116.5,115.88,116.11,38363.0,113.303,113.6445,113.0396,113.264,38363.0
2023-07-18 09:35:00,116.11,116.33,115.98,116.15,13476.0,113.264,113.4786,113.1372,113.303,13476.0
2023-07-18 09:40:00,116.11,116.43,116.08,116.42,15459.0,113.264,113.5762,113.2347,113.5664,15459.0
2023-07-18 09:45:00,116.41,116.41,115.97,116.02,23906.0,113.5567,113.5567,113.1274,113.1762,23906.0
2023-07-18 09:50:00,116.08,116.53,116.08,116.32,13656.0,113.2347,113.6737,113.2347,113.4689,13656.0
2023-07-18 09:55:00,116.32,116.36,116.17,116.3,15668.0,113.4689,113.5079,113.3225,113.4494,15668.0
2023-07-18 10:00:00,116.3,116.43,116.29,116.43,9805.0,113.4494,113.5762,113.4396,113.5762,9805.0
2023-07-18 10:05:00,116.45,116.51,116.4,116.5,11600.0,113.5957,113.6542,113.5469,113.6445,11600.0
2023-07-18 10:10:00,116.49,116.75,116.49,116.64,18004.0,113.6347,113.8883,113.6347,113.781,18004.0
2023-07-18 10:15:00,116.66,116.72,116.46,116.47,12242.0,113.8005,113.8591,113.6054,113.6152,12242.0
2023-07-18 10:20:00,116.44,116.65,116.42,116.61,18820.0,113.5859,113.7908,113.5664,113.7518,18820.0
2023-07-18 10:25:00,116.59,116.75,116.59,116.73,7297.0,113.7322,113.8883,113.7322,113.8688,7297.0
2023-07-18 10:30:00,116.73,116.73,116.63,116.68,6149.0,113.8688,113.8688,113.7713,113.82,6149.0
2023-07-18 10:35:00,116.68,116.78,116.55,116.6,13485.0,113.82,113.9176,113.6932,113.742,13485.0
2023-07-18 10:40:00,116.59,116.65,116.52,116.55,10940.0,113.7322,113.7908,113.664,113.6932,10940.0
2023-07-18 10:45:00,116.58,116.75,116.58,116.75,9423.0,113.7225,113.8883,113.7225,113.8883,9423.0
2023-07-18 10:50:00,116.73,116.8,116.69,116.79,6470.0,113.8688,113.9371,113.8298,113.9273,6470.0
2023-07-18 10:55:00,116.8,116.85,116.71,116.74,8164.0,113.9371,113.9859,113.8493,113.8786,8164.0
2023-07-18 11:00:00,116.75,116.99,116.75,116.97,6469.0,113.8883,114.1224,113.8883,114.1029,6469.0
2023-07-18 11:05:00,116.95,117.0,116.92,116.93,7412.0,114.0834,114.1322,114.0542,114.0639,7412.0
2023-07-18 11:10:00,116.93,117.04,116.87,116.87,13568.0,114.0639,114.1712,114.0054,114.0054,13568.0
2023-07-18 11:15:00,116.87,116.95,116.79,116.95,12212.0,114.0054,114.0834,113.9273,114.0834,12212.0
2023-07-18 11:20:00,116.93,116.94,116.81,116.84,12557.0,114.0639,114.0737,113.9469,113.9761,12557.0
2023-07-18 11:25:00,116.83,116.85,116.77,116.8,5503.0,113.9664,113.9859,113.9078,113.9371,5503.0
2023-07-18 11:30:00,116.81,116.82,116.72,116.74,4414.0,113.9469,113.9566,113.8591,113.8786,4414.0
2023-07-18 11:35:00,116.76,116.84,116.76,116.83,4868.0,113.8981,113.9761,113.8981,113.9664,4868.0
2023-07-18 11:40:00,116.82,116.82,116.69,116.69,4042.0,113.9566,113.9566,113.8298,113.8298,4042.0
2023-07-18 11:45:00,116.66,116.75,116.63,116.75,6517.0,113.8005,113.8883,113.7713,113.8883,6517.0
2023-07-18 11:50:00,116.73,116.8,116.68,116.8,14016.0,113.8688,113.9371,113.82,113.9371,14016.0
2023-07-18 11:55:00,116.8,116.9,116.75,116.84,29036.0,113.9371,114.0346,113.8883,113.9761,29036.0
2023-07-18 12:00:00,116.87,116.9,116.56,116.57,8009.0,114.0054,114.0346,113.703,113.7127,8009.0
2023-07-18 12:05:00,116.57,116.63,116.54,116.61,10632.0,113.7127,113.7713,113.6835,113.7518,10632.0
2023-07-18 12:10:00,116.61,116.61,116.55,116.59,7168.0,113.7518,113.7518,113.6932,113.7322,7168.0
2023-07-18 12:15:00,116.6,116.62,116.58,116.59,11811.0,113.742,113.7615,113.7225,113.7322,11811.0
2023-07-18 12:20:00,116.61,116.65,116.44,116.45,12553.0,113.7518,113.7908,113.5859,113.5957,12553.0
2023-07-18 12:25:00,116.44,116.49,116.39,116.49,8036.0,113.5859,113.6347,113.5371,113.6347,8036.0
2023-07-18 12:30:00,116.5,116.51,116.44,116.47,8307.0,113.6445,113.6542,113.5859,113.6152,8307.0
2023-07-18 12:35:00,116.46,116.5,116.39,116.41,10257.0,113.6054,113.6445,113.5371,113.5567,10257.0
2023-07-18 12:40:00,116.42,116.47,116.42,116.47,10342.0,113.5664,113.6152,113.5664,113.6152,10342.0
2023-07-18 12:45:00,116.48,116.56,116.48,116.51,8062.0,113.6249,113.703,113.6249,113.6542,8062.0
2023-07-18 12:50:00,116.52,116.56,116.51,116.52,7142.0,113.664,113.703,113.6542,113.664,7142.0
2023-07-18 12:55:00,116.52,116.54,116.47,116.48,6064.0,113.664,113.6835,113.6152,113.6249,6064.0
2023-07-18 13:00:00,116.48,116.5,116.44,116.5,11422.0,113.6249,113.6445,113.5859,113.6445,11422.0
2023-07-18 13:05:00,116.5,116.51,116.46,116.46,6835.0,113.6445,113.6542,113.6054,113.6054,6835.0
2023-07-18 13:10:00,116.47,116.51,116.37,116.41,9050.0,113.6152,113.6542,113.5176,113.5567,9050.0
2023-07-18 13:15:00,116.44,116.46,116.4,116.44,8966.0,113.5859,113.6054,113.5469,113.5859,8966.0
2023-07-18 13:20:00,116.43,116.43,116.34,116.35,5667.0,113.5762,113.5762,113.4884,113.4981,5667.0
2023-07-18 13:25:00,116.33,116.37,116.29,116.36,7671.0,113.4786,113.5176,113.4396,113.5079,7671.0
2023-07-18 13:30:00,116.36,116.36,116.27,116.3,4670.0,113.5079,113.5079,113.4201,113.4494,4670.0
2023-07-18 13:35:00,116.29,116.34,116.24,116.24,6681.0,113.4396,113.4884,113.3908,113.3908,6681.0
2023-07-18 13:40:00,116.24,116.32,116.24,116.28,7125.0,113.3908,113.4689,113.3908,113.4298,7125.0
2023-07-18 13:45:00,116.28,116.37,116.27,116.37,10004.0,113.4298,113.5176,113.4201,113.5176,10004.0
2023-07-18 13:50:00,116.37,116.4,116.35,116.37,11886.0,113.5176,113.5469,113.4981,113.5176,11886.0
2023-07-18 13:55:00,116.38,116.45,116.37,116.43,7469.0,113.5274,113.5957,113.5176,113.5762,7469.0
2023-07-18 14:00:00,116.42,116.45,116.4,116.45,9957.0,113.5664,113.5957,113.5469,113.5957,9957.0
2023-07-18 14:05:00,116.46,116.54,116.4,116.48,39187.0,113.6054,113.6835,113.5469,113.6249,39187.0
2023-07-18 14:10:00,116.49,116.5,116.43,116.47,7443.0,113.6347,113.6445,113.5762,113.6152,7443.0
2023-07-18 14:15:00,116.48,116.5,116.39,116.39,9697.0,113.6249,113.6445,113.5371,113.5371,9697.0
2023-07-18 14:20:00,116.39,116.43,116.37,116.39,9735.0,113.5371,113.5762,113.5176,113.5371,9735.0
2023-07-18 14:25:00,116.41,116.42,116.34,116.42,5732.0,113.5567,113.5664,113.4884,113.5664,5732.0
2023-07-18 14:30:00,116.42,116.47,116.33,116.33,18890.0,113.5664,113.6152,113.4786,113.4786,18890.0
2023-07-18 14:35:00,116.34,116.34,116.23,116.23,7342.0,113.4884,113.4884,113.3811,113.3811,7342.0
2023-07-18 14:40:00,116.22,116.22,116.11,116.16,15236.0,113.3713,113.3713,113.264,113.3128,15236.0
2023-07-18 14:45:00,116.18,116.21,116.17,116.18,7278.0,113.3323,113.3616,113.3225,113.3323,7278.0
2023-07-18 14:50:00,116.18,116.19,116.12,116.12,9093.0,113.3323,113.342,113.2738,113.2738,9093.0
2023-07-18 14:55:00,116.12,116.16,116.11,116.12,14162.0,113.2738,113.3128,113.264,113.2738,14162.0
2023-07-18 15:00:00,116.13,116.13,116.06,116.07,15607.0,113.2835,113.2835,113.2152,113.225,15607.0
2023-07-18 15:05:00,116.06,116.11,116.02,116.06,13506.0,113.2152,113.264,113.1762,113.2152,13506.0
2023-07-18 15:10:00,116.06,116.12,116.06,116.09,24441.0,113.2152,113.2738,113.2152,113.2445,24441.0
2023-07-18 15:15:00,116.09,116.19,116.05,116.14,26987.0,113.2445,113.342,113.2055,113.2933,26987.0
2023-07-18 15:20:00,116.14,116.15,115.98,116.05,108569.0,113.2933,113.303,113.1372,113.2055,108569.0
2023-07-18 15:25:00,116.06,116.33,116.06,116.32,41863.0,113.2152,113.4786,113.2152,113.4689,41863.0
2023-07-18 15:30:00,116.3,116.35,116.07,116.09,34613.0,113.4494,113.4981,113.225,113.2445,34613.0
2023-07-18 15:35:00,116.09,116.11,116.01,116.06,18065.0,113.2445,113.264,113.1665,113.2152,18065.0
2023-07-18 15:40:00,116.06,116.11,116.0,116.02,27202.0,113.2152,113.264,113.1567,113.1762,27202.0
2023-07-18 15:45:00,116.01,116.26,115.98,116.24,90043.0,113.1665,113.4103,113.1372,113.3908,90043.0
2023-07-18 15:50:00,116.25,116.27,116.12,116.18,72243.0,113.4006,113.4201,113.2738,113.3323,72243.0
2023-07-18 15:55:00,116.18,116.21,116.04,116.06,194547.0,113.3323,113.3616,113.1957,113.2152,194547.0
2023-07-19 09:30:00,116.0,116.81,115.68,116.59,63137.0,113.1567,113.9469,112.8445,113.7322,63137.0
2023-07-19 09:35:00,116.59,117.11,116.53,116.79,15745.0,113.7322,114.2395,113.6737,113.9273,15745.0
2023-07-19 09:40:00,116.83,117.15,116.55,116.88,61996.0,113.9664,114.2785,113.6932,114.0151,61996.0
2023-07-19 09:45:00,116.88,117.07,116.63,117.04,26497.0,114.0151,114.2005,113.7713,114.1712,26497.0
2023-07-19 09:50:00,117.03,117.18,116.92,117.08,16424.0,114.1615,114.3078,114.0542,114.2102,16424.0
2023-07-19 09:55:00,117.08,117.08,116.77,116.81,15332.0,114.2102,114.2102,113.9078,113.9469,15332.0
2023-07-19 10:00:00,116.86,116.95,116.79,116.89,29213.0,113.9956,114.0834,113.9273,114.0249,29213.0
2023-07-19 10:05:00,116.89,116.92,116.72,116.72,13607.0,114.0249,114.0542,113.8591,113.8591,13607.0
2023-07-19 10:10:00,116.79,116.83,116.72,116.75,20586.0,113.9273,113.9664,113.8591,113.8883,20586.0
2023-07-19 10:15:00,116.8,116.8,116.61,116.62,17324.0,113.9371,113.9371,113.7518,113.7615,17324.0
2023-07-19 10:20:00,116.66,116.75,116.65,116.71,8836.0,113.8005,113.8883,113.7908,113.8493,8836.0
2023-07-19 10:25:00,116.71,116.73,116.34,116.39,32991.0,113.8493,113.8688,113.4884,113.5371,32991.0
2023-07-19 10:30:00,116.39,116.51,116.32,116.35,15507.0,113.5371,113.6542,113.4689,113.4981,15507.0
2023-07-19 10:35:00,116.33,116.33,116.16,116.2,17959.0,113.4786,113.4786,113.3128,113.3518,17959.0
2023-07-19 10:40:00,116.19,116.22,116.01,116.11,32742.0,113.342,113.3713,113.1665,113.264,32742.0
2023-07-19 10:45:00,116.12,116.25,116.02,116.14,34885.0,113.2738,113.4006,113.1762,113.2933,34885.0
2023-07-19 10:50:00,116.15,116.23,115.79,115.79,21849.0,113.303,113.3811,112.9519,112.9519,21849.0
2023-07-19 10:55:00,115.79,116.05,115.7,115.98,17479.0,112.9519,113.2055,112.8641,113.1372,17479.0
2023-07-19 11:00:00,116.0,116.09,115.82,115.83,13767.0,113.1567,113.2445,112.9811,112.9909,13767.0
2023-07-19 11:05:00,115.85,115.98,115.81,115.92,168422.0,113.0104,113.1372,112.9714,113.0787,168422.0
2023-07-19 11:10:00,115.87,116.07,115.87,116.02,18153.0,113.0299,113.225,113.0299,113.1762,18153.0
2023-07-19 11:15:00,116.02,116.07,115.87,115.92,19650.0,113.1762,113.225,113.0299,113.0787,19650.0
2023-07-19 11:20:00,115.93,115.93,115.73,115.76,22482.0,113.0884,113.0884,112.8933,112.9226,22482.0
2023-07-19 11:25:00,115.76,115.98,115.74,115.98,21632.0,112.9226,113.1372,112.9031,113.1372,21632.0
2023-07-19 11:30:00,115.98,116.06,115.9,115.98,10632.0,113.1372,113.2152,113.0592,113.1372,10632.0
2023-07-19 11:35:00,115.98,116.05,115.9,115.94,10112.0,113.1372,113.2055,113.0592,113.0982,10112.0
2023-07-19 11:40:00,115.93,116.03,115.91,115.91,6663.0,113.0884,113.186,113.0689,113.0689,6663.0
2023-07-19 11:45:00,115.92,115.99,115.92,115.97,5307.0,113.0787,113.147,113.0787,113.1274,5307.0
2023-07-19 11:50:00,115.94,116.04,115.89,116.01,10293.0,113.0982,113.1957,113.0494,113.1665,10293.0
2023-07-19 11:55:00,116.03,116.09,116.03,116.07,15516.0,113.186,113.2445,113.186,113.225,15516.0
2023-07-19 12:00:00,116.09,116.23,115.92,115.92,12946.0,113.2445,113.3811,113.0787,113.0787,12946.0
2023-07-19 12:05:00,115.94,115.99,115.76,115.87,7196.0,113.0982,113.147,112.9226,113.0299,7196.0
2023-07-19 12:10:00,115.89,115.91,115.81,115.84,6169.0,113.0494,113.0689,112.9714,113.0006,6169.0
2023-07-19 12:15:00,115.84,115.97,115.83,115.87,5331.0,113.0006,113.1274,112.9909,113.0299,5331.0
2023-07-19 12:20:00,115.9,115.92,115.82,115.89,11228.0,113.0592,113.0787,112.9811,113.0494,11228.0
2023-07-19 12:25:00,115.89,115.89,115.81,115.89,10210.0,113.0494,113.0494,112.9714,113.0494,10210.0
2023-07-19 12:30:00,115.88,115.9,115.76,115.89,24290.0,113.0396,113.0592,112.9226,113.0494,24290.0
2023-07-19 12:35:00,115.87,115.88,115.79,115.8,15357.0,113.0299,113.0396,112.9519,112.9616,15357.0
2023-07-19 12:40:00,115.8,115.88,115.79,115.87,23872.0,112.9616,113.0396,112.9519,113.0299,23872.0
2023-07-19 12:45:00,115.87,115.88,115.78,115.83,9541.0,113.0299,113.0396,112.9421,112.9909,9541.0
2023-07-19 12:50:00,115.83,115.92,115.83,115.84,6388.0,112.9909,113.0787,112.9909,113.0006,6388.0
2023-07-19 12:55:00,115.84,115.87,115.77,115.85,14319.0,113.0006,113.0299,112.9323,113.0104,14319.0
2023-07-19 13:00:00,115.86,115.86,115.75,115.77,8508.0,113.0201,113.0201,112.9128,112.9323,8508.0
2023-07-19 13:05:00,115.75,115.77,115.62,115.68,12494.0,112.9128,112.9323,112.786,112.8445,12494.0
2023-07-19 13:10:00,115.68,115.84,115.68,115.84,6597.0,112.8445,113.0006,112.8445,113.0006,6597.0
2023-07-19 13:15:00,115.85,115.94,115.81,115.91,11660.0,113.0104,113.0982,112.9714,113.0689,11660.0
2023-07-19 13:20:00,115.93,115.97,115.9,115.91,11928.0,113.0884,113.1274,113.0592,113.0689,11928.0
2023-07-19 13:25:00,115.9,115.96,115.87,115.96,10643.0,113.0592,113.1177,113.0299,113.1177,10643.0
2023-07-19 13:30:00,115.96,116.01,115.91,115.92,18252.0,113.1177,113.1665,113.0689,113.0787,18252.0
2023-07-19 13:35:00,115.91,115.95,115.85,115.89,10828.0,113.0689,113.1079,113.0104,113.0494,10828.0
2023-07-19 13:40:00,115.89,115.99,115.88,115.95,11204.0,113.0494,113.147,113.0396,113.1079,11204.0
2023-07-19 13:45:00,115.94,115.96,115.88,115.88,11937.0,113.0982,113.1177,113.0396,113.0396,11937.0
2023-07-19 13:50:00,115.87,115.88,115.82,115.88,15188.0,113.0299,113.0396,112.9811,113.0396,15188.0
2023-07-19 13:55:00,115.88,115.88,115.81,115.83,15741.0,113.0396,113.0396,112.9714,112.9909,15741.0
2023-07-19 14:00:00,115.82,115.9,115.74,115.74,19351.0,112.9811,113.0592,112.9031,112.9031,19351.0
2023-07-19 14:05:00,115.75,115.89,115.74,115.81,33085.0,112.9128,113.0494,112.9031,112.9714,33085.0
2023-07-19 14:10:00,115.82,115.89,115.78,115.86,22436.0,112.9811,113.0494,112.9421,113.0201,22436.0
2023-07-19 14:15:00,115.85,115.95,115.85,115.95,22085.0,113.0104,113.1079,113.0104,113.1079,22085.0
2023-07-19 14:20:00,115.95,115.99,115.91,115.91,14564.0,113.1079,113.147,113.0689,113.0689,14564.0
2023-07-19 14:25:00,115.92,115.99,115.92,115.96,17047.0,113.0787,113.147,113.0787,113.1177,17047.0
2023-07-19 14:30:00,115.97,116.04,115.96,116.0,10679.0,113.1274,113.1957,113.1177,113.1567,10679.0
2023-07-19 14:35:00,116.0,116.04,115.97,116.01,64570.0,113.1567,113.1957,113.1274,113.1665,64570.0
2023-07-19 14:40:00,116.01,116.1,116.0,116.02,8414.0,113.1665,113.2543,113.1567,113.1762,8414.0
2023-07-19 14:45:00,116.03,116.17,116.0,116.17,23298.0,113.186,113.3225,113.1567,113.3225,23298.0
2023-07-19 14:50:00,116.18,116.23,116.16,116.21,12429.0,113.3323,113.3811,113.3128,113.3616,12429.0
2023-07-19 14:55:00,116.22,116.26,116.2,116.24,12709.0,113.3713,113.4103,113.3518,113.3908,12709.0
2023-07-19 15:00:00,116.24,116.28,116.23,116.25,10511.0,113.3908,113.4298,113.3811,113.4006,10511.0
2023-07-19 15:05:00,116.24,116.24,116.17,116.18,16807.0,113.3908,113.3908,113.3225,113.3323,16807.0
2023-07-19 15:10:00,116.19,116.22,116.14,116.14,14525.0,113.342,113.3713,113.2933,113.2933,14525.0
2023-07-19 15:15:00,116.16,116.18,116.1,116.13,22192.0,113.3128,113.3323,113.2543,113.2835,22192.0
2023-07-19 15:20:00,116.13,116.22,116.09,116.21,21174.0,113.2835,113.3713,113.2445,113.3616,21174.0
2023-07-19 15:25:00,116.2,116.23,116.19,116.21,21935.0,113.3518,113.3811,113.342,113.3616,21935.0
2023-07-19 15:30:00,116.21,116.21,115.93,115.94,46496.0,113.3616,113.3616,113.0884,113.0982,46496.0
2023-07-19 15:35:00,115.93,115.94,115.8,115.84,27645.0,113.0884,113.0982,112.9616,113.0006,27645.0
2023-07-19 15:40:00,115.84,115.87,115.79,115.79,35325.0,113.0006,113.0299,112.9519,112.9519,35325.0
2023-07-19 15:45:00,115.78,115.78,115.64,115.7,46597.0,112.9421,112.9421,112.8055,112.8641,46597.0
2023-07-19 15:50:00,115.69,115.7,115.58,115.61,80985.0,112.8543,112.8641,112.747,112.7763,80985.0
2023-07-19 15:55:00,115.6,115.68,115.55,115.63,173986.0,112.7665,112.8445,112.7177,112.7958,173986.0
2023-07-20 09:30:00,115.65,115.99,115.63,115.75,44057.0,112.8153,113.147,112.7958,112.9128,44057.0
2023-07-20 09:35:00,115.86,115.97,115.59,115.64,10219.0,113.0201,113.1274,112.7568,112.8055,10219.0
2023-07-20 09:40:00,115.59,115.69,115.51,115.57,8241.0,112.7568,112.8543,112.6787,112.7372,8241.0
2023-07-20 09:45:00,115.5,115.74,115.44,115.59,5975.0,112.669,112.9031,112.6104,112.7568,5975.0
2023-07-20 09:50:00,115.59,115.59,115.29,115.42,25603.0,112.7568,112.7568,112.4641,112.5909,25603.0
2023-07-20 09:55:00,115.41,115.46,115.14,115.41,8713.0,112.5812,112.6299,112.3178,112.5812,8713.0
2023-07-20 10:00:00,115.44,115.65,115.4,115.5,13900.0,112.6104,112.8153,112.5714,112.669,13900.0
2023-07-20 10:05:00,115.51,115.62,115.49,115.6,20014.0,112.6787,112.786,112.6592,112.7665,20014.0
2023-07-20 10:10:00,115.62,115.88,115.62,115.67,7280.0,112.786,113.0396,112.786,112.8348,7280.0
2023-07-20 10:15:00,115.65,115.73,115.64,115.69,7664.0,112.8153,112.8933,112.8055,112.8543,7664.0
2023-07-20 10:20:00,115.69,115.73,115.6,115.69,9393.0,112.8543,112.8933,112.7665,112.8543,9393.0
2023-07-20 10:25:00,115.7,115.83,115.69,115.77,8070.0,112.8641,112.9909,112.8543,112.9323,8070.0
2023-07-20 10:30:00,115.75,115.84,115.59,115.61,6642.0,112.9128,113.0006,112.7568,112.7763,6642.0
2023-07-20 10:35:00,115.6,115.65,115.4,115.43,7240.0,112.7665,112.8153,112.5714,112.6007,7240.0
2023-07-20 10:40:00,115.43,115.48,115.3,115.33,4316.0,112.6007,112.6495,112.4739,112.5031,4316.0
2023-07-20 10:45:00,115.34,115.4,115.31,115.32,6491.0,112.5129,112.5714,112.4836,112.4934,6491.0
2023-07-20 10:50:00,115.33,115.4,115.21,115.23,16482.0,112.5031,112.5714,112.3861,112.4056,16482.0
2023-07-20 10:55:00,115.21,115.37,115.21,115.37,5454.0,112.3861,112.5421,112.3861,112.5421,5454.0
2023-07-20 11:00:00,115.39,115.46,115.32,115.45,4642.0,112.5617,112.6299,112.4934,112.6202,4642.0
2023-07-20 11:05:00,115.42,115.42,115.19,115.22,6206.0,112.5909,112.5909,112.3666,112.3958,6206.0
2023-07-20 11:10:00,115.14,115.19,115.09,115.18,7126.0,112.3178,112.3666,112.269,112.3568,7126.0
2023-07-20 11:15:00,115.19,115.19,114.98,115.01,7378.0,112.3666,112.3666,112.1617,112.191,7378.0
2023-07-20 11:20:00,115.02,115.15,115.02,115.07,9381.0,112.2007,112.3275,112.2007,112.2495,9381.0
2023-07-20 11:25:00,115.04,115.15,115.01,115.06,7168.0,112.2202,112.3275,112.191,112.2397,7168.0
2023-07-20 11:30:00,115.05,115.18,115.02,115.08,7793.0,112.23,112.3568,112.2007,112.2593,7793.0
2023-07-20 11:35:00,115.09,115.2,115.02,115.15,9967.0,112.269,112.3763,112.2007,112.3275,9967.0
2023-07-20 11:40:00,115.14,115.25,115.11,115.12,6692.0,112.3178,112.4251,112.2885,112.2983,6692.0
2023-07-20 11:45:00,115.09,115.29,115.06,115.26,10108.0,112.269,112.4641,112.2397,112.4348,10108.0
2023-07-20 11:50:00,115.26,115.32,115.17,115.18,6356.0,112.4348,112.4934,112.3471,112.3568,6356.0
2023-07-20 11:55:00,115.16,115.22,115.13,115.14,6671.0,112.3373,112.3958,112.308,112.3178,6671.0
2023-07-20 12:00:00,115.17,115.17,115.1,115.14,7836.0,112.3471,112.3471,112.2788,112.3178,7836.0
2023-07-20 12:05:00,115.14,115.2,115.13,115.19,6831.0,112.3178,112.3763,112.308,112.3666,6831.0
2023-07-20 12:10:00,115.2,115.2,115.09,115.12,8225.0,112.3763,112.3763,112.269,112.2983,8225.0
2023-07-20 12:15:00,115.12,115.2,115.12,115.15,10548.0,112.2983,112.3763,112.2983,112.3275,10548.0
2023-07-20 12:20:00,115.14,115.26,115.14,115.19,8235.0,112.3178,112.4348,112.3178,112.3666,8235.0
2023-07-20 12:25:00,115.2,115.2,115.14,115.16,6599.0,112.3763,112.3763,112.3178,112.3373,6599.0
2023-07-20 12:30:00,115.17,115.18,115.06,115.07,12029.0,112.3471,112.3568,112.2397,112.2495,12029.0
2023-07-20 12:35:00,115.07,115.13,115.01,115.03,12720.0,112.2495,112.308,112.191,112.2105,12720.0
2023-07-20 12:40:00,115.03,115.07,115.0,115.0,7000.0,112.2105,112.2495,112.1812,112.1812,7000.0
2023-07-20 12:45:00,115.0,115.07,114.99,115.05,10921.0,112.1812,112.2495,112.1715,112.23,10921.0
2023-07-20 12:50:00,115.05,115.09,115.01,115.05,7771.0,112.23,112.269,112.191,112.23,7771.0
2023-07-20 12:55:00,115.07,115.2,115.04,115.2,4119.0,112.2495,112.3763,112.2202,112.3763,4119.0
2023-07-20 13:00:00,115.19,115.21,115.13,115.16,6353.0,112.3666,112.3861,112.308,112.3373,6353.0
2023-07-20 13:05:00,115.19,115.2,115.15,115.16,5662.0,112.3666,112.3763,112.3275,112.3373,5662.0
2023-07-20 13:10:00,115.16,115.25,115.16,115.23,6318.0,112.3373,112.4251,112.3373,112.4056,6318.0
2023-07-20 13:15:00,115.23,115.28,115.22,115.26,5772.0,112.4056,112.4544,112.3958,112.4348,5772.0
2023-07-20 13:20:00,115.26,115.36,115.25,115.33,6340.0,112.4348,112.5324,112.4251,112.5031,6340.0
2023-07-20 13:25:00,115.34,115.41,115.33,115.37,7550.0,112.5129,112.5812,112.5031,112.5421,7550.0
2023-07-20 13:30:00,115.37,115.37,115.3,115.33,6757.0,112.5421,112.5421,112.4739,112.5031,6757.0
2023-07-20 13:35:00,115.34,115.36,115.27,115.27,5344.0,112.5129,112.5324,112.4446,112.4446,5344.0
2023-07-20 13:40:00,115.27,115.35,115.25,115.35,3878.0,112.4446,112.5226,112.4251,112.5226,3878.0
2023-07-20 13:45:00,115.36,115.44,115.35,115.44,6771.0,112.5324,112.6104,112.5226,112.6104,6771.0
2023-07-20 13:50:00,115.44,115.44,115.34,115.35,5099.0,112.6104,112.6104,112.5129,112.5226,5099.0
2023-07-20 13:55:00,115.35,115.36,115.27,115.29,6162.0,112.5226,112.5324,112.4446,112.4641,6162.0
2023-07-20 14:00:00,115.29,115.38,115.27,115.37,6755.0,112.4641,112.5519,112.4446,112.5421,6755.0
2023-07-20 14:05:00,115.39,115.44,115.38,115.43,5122.0,112.5617,112.6104,112.5519,112.6007,5122.0
2023-07-20 14:10:00,115.43,115.44,115.37,115.37,8802.0,112.6007,112.6104,112.5421,112.5421,8802.0
2023-07-20 14:15:00,115.38,115.44,115.37,115.42,8631.0,112.5519,112.6104,112.5421,112.5909,8631.0
2023-07-20 14:20:00,115.42,115.52,115.41,115.49,7402.0,112.5909,112.6885,112.5812,112.6592,7402.0
2023-07-20 14:25:00,115.49,115.49,115.28,115.34,6371.0,112.6592,112.6592,112.4544,112.5129,6371.0
2023-07-20 14:30:00,115.34,115.45,115.34,115.42,7224.0,112.5129,112.6202,112.5129,112.5909,7224.0
2023-07-20 14:35:00,115.44,115.5,115.36,115.5,12790.0,112.6104,112.669,112.5324,112.669,12790.0
2023-07-20 14:40:00,115.5,115.52,115.46,115.48,7261.0,112.669,112.6885,112.6299,112.6495,7261.0
2023-07-20 14:45:00,115.49,115.59,115.48,115.59,5986.0,112.6592,112.7568,112.6495,112.7568,5986.0
2023-07-20 14:50:00,115.59,115.64,115.57,115.63,9990.0,112.7568,112.8055,112.7372,112.7958,9990.0
2023-07-20 14:55:00,115.62,115.62,115.51,115.54,10560.0,112.786,112.786,112.6787,112.708,10560.0
2023-07-20 15:00:00,115.54,115.56,115.39,115.4,10015.0,112.708,112.7275,112.5617,112.5714,10015.0
2023-07-20 15:05:00,115.41,115.56,115.4,115.56,33864.0,112.5812,112.7275,112.5714,112.7275,33864.0
2023-07-20 15:10:00,115.55,115.63,115.54,115.59,9789.0,112.7177,112.7958,112.708,112.7568,9789.0
2023-07-20 15:15:00,115.58,115.59,115.47,115.52,11355.0,112.747,112.7568,112.6397,112.6885,11355.0
2023-07-20 15:20:00,115.52,115.57,115.52,115.52,11681.0,112.6885,112.7372,112.6885,112.6885,11681.0
2023-07-20 15:25:00,115.53,115.53,115.41,115.44,14061.0,112.6982,112.6982,112.5812,112.6104,14061.0
2023-07-20 15:30:00,115.44,115.52,115.33,115.33,19189.0,112.6104,112.6885,112.5031,112.5031,19189.0
2023-07-20 15:35:00,115.32,115.33,115.18,115.18,17411.0,112.4934,112.5031,112.3568,112.3568,17411.0
2023-07-20 15:40:00,115.18,115.32,115.15,115.23,24398.0,112.3568,112.4934,112.3275,112.4056,24398.0
2023-07-20 15:45:00,115.23,115.28,115.21,115.26,37677.0,112.4056,112.4544,112.3861,112.4348,37677.0
2023-07-20 15:50:00,115.26,115.48,115.25,115.46,72158.0,112.4348,112.6495,112.4251,112.6299,72158.0
2023-07-20 15:55:00,115.46,115.65,115.43,115.64,165362.0,112.6299,112.8153,112.6007,112.8055,165362.0
2023-07-21 09:30:00,116.05,116.36,115.48,115.64,73734.0,113.2055,113.5079,112.6495,112.8055,73734.0
2023-07-21 09:35:00,115.68,116.01,115.61,115.94,2054.0,112.8445,113.1665,112.7763,113.0982,2054.0
2023-07-21 09:40:00,115.92,115.96,115.82,115.92,1363.0,113.0787,113.1177,112.9811,113.0787,1363.0
2023-07-21 09:45:00,115.65,115.92,115.5,115.84,1972.0,112.8153,113.0787,112.669,113.0006,1972.0
2023-07-21 09:50:00,115.9,115.97,115.74,115.86,4368.0,113.0592,113.1274,112.9031,113.0201,4368.0
2023-07-21 09:55:00,115.86,116.12,115.86,116.03,8088.0,113.0201,113.2738,113.0201,113.186,8088.0
2023-07-21 10:00:00,116.09,116.11,115.9,115.94,3924.0,113.2445,113.264,113.0592,113.0982,3924.0
2023-07-21 10:05:00,115.9,115.9,115.76,115.78,4094.0,113.0592,113.0592,112.9226,112.9421,4094.0
2023-07-21 10:10:00,115.76,115.77,115.55,115.65,8864.0,112.9226,112.9323,112.7177,112.8153,8864.0
2023-07-21 10:15:00,115.64,115.9,115.61,115.9,2483.0,112.8055,113.0592,112.7763,113.0592,2483.0
2023-07-21 10:20:00,115.8,115.92,115.79,115.92,4338.0,112.9616,113.0787,112.9519,113.0787,4338.0
2023-07-21 10:25:00,115.96,116.0,115.83,115.95,2776.0,113.1177,113.1567,112.9909,113.1079,2776.0
2023-07-21 10:30:00,115.93,116.04,115.81,115.84,7066.0,113.0884,113.1957,112.9714,113.0006,7066.0
2023-07-21 10:35:00,115.86,116.04,115.81,116.04,4462.0,113.0201,113.1957,112.9714,113.1957,4462.0
2023-07-21 10:40:00,116.08,116.08,115.94,116.07,2890.0,113.2347,113.2347,113.0982,113.225,2890.0
2023-07-21 10:45:00,116.06,116.07,115.94,116.07,3528.0,113.2152,113.225,113.0982,113.225,3528.0
2023-07-21 10:50:00,116.04,116.04,115.98,116.0,2574.0,113.1957,113.1957,113.1372,113.1567,2574.0
2023-07-21 10:55:00,115.98,116.09,115.97,116.09,4656.0,113.1372,113.2445,113.1274,113.2445,4656.0
2023-07-21 11:00:00,116.09,116.15,116.06,116.06,2136.0,113.2445,113.303,113.2152,113.2152,2136.0
2023-07-21 11:05:00,116.08,116.2,116.06,116.09,7486.0,113.2347,113.3518,113.2152,113.2445,7486.0
2023-07-21 11:10:00,116.12,116.18,116.08,116.16,3539.0,113.2738,113.3323,113.2347,113.3128,3539.0
2023-07-21 11:15:00,116.14,116.29,116.13,116.29,4128.0,113.2933,113.4396,113.2835,113.4396,4128.0
2023-07-21 11:20:00,116.3,116.3,116.11,116.15,14294.0,113.4494,113.4494,113.264,113.303,14294.0
2023-07-21 11:25:00,116.16,116.23,116.15,116.22,4533.0,113.3128,113.3811,113.303,113.3713,4533.0
2023-07-21 11:30:00,116.24,116.28,116.21,116.27,1763.0,113.3908,113.4298,113.3616,113.4201,1763.0
2023-07-21 11:35:00,116.28,116.38,116.27,116.38,2300.0,113.4298,113.5274,113.4201,113.5274,2300.0
2023-07-21 11:40:00,116.38,116.38,116.22,116.22,3041.0,113.5274,113.5274,113.3713,113.3713,3041.0
2023-07-21 11:45:00,116.19,116.3,116.19,116.29,3075.0,113.342,113.4494,113.342,113.4396,3075.0
2023-07-21 11:50:00,116.29,116.37,116.28,116.28,3401.0,113.4396,113.5176,113.4298,113.4298,3401.0
2023-07-21 11:55:00,116.3,116.33,116.28,116.33,2942.0,113.4494,113.4786,113.4298,113.4786,2942.0
2023-07-21 12:00:00,116.32,116.32,116.24,116.28,2429.0,113.4689,113.4689,113.3908,113.4298,2429.0
2023-07-21 12:05:00,116.26,116.28,116.23,116.23,2138.0,113.4103,113.4298,113.3811,113.3811,2138.0
2023-07-21 12:10:00,116.23,116.24,116.16,116.18,3584.0,113.3811,113.3908,113.3128,113.3323,3584.0
2023-07-21 12:15:00,116.16,116.24,116.15,116.19,3089.0,113.3128,113.3908,113.303,113.342,3089.0
2023-07-21 12:20:00,116.22,116.29,116.2,116.24,4090.0,113.3713,113.4396,113.3518,113.3908,4090.0
2023-07-21 12:25:00,116.24,116.24,116.21,116.23,1689.0,113.3908,113.3908,113.3616,113.3811,1689.0
2023-07-21 12:30:00,116.26,116.28,116.21,116.22,2646.0,113.4103,113.4298,113.3616,113.3713,2646.0
2023-07-21 12:35:00,116.21,116.27,116.19,116.27,2339.0,113.3616,113.4201,113.342,113.4201,2339.0
2023-07-21 12:40:00,116.27,116.32,116.21,116.23,2830.0,113.4201,113.4689,113.3616,113.3811,2830.0
2023-07-21 12:45:00,116.21,116.25,116.18,116.18,6450.0,113.3616,113.4006,113.3323,113.3323,6450.0
2023-07-21 12:50:00,116.19,116.21,116.16,116.17,4233.0,113.342,113.3616,113.3128,113.3225,4233.0
2023-07-21 12:55:00,116.15,116.16,116.1,116.16,3396.0,113.303,113.3128,113.2543,113.3128,3396.0
2023-07-21 13:00:00,116.17,116.21,116.16,116.16,2605.0,113.3225,113.3616,113.3128,113.3128,2605.0
2023-07-21 13:05:00,116.16,116.24,116.14,116.24,2500.0,113.3128,113.3908,113.2933,113.3908,2500.0
2023-07-21 13:10:00,116.24,116.28,116.21,116.21,2842.0,113.3908,113.4298,113.3616,113.3616,2842.0
2023-07-21 13:15:00,116.22,116.25,116.21,116.23,6584.0,113.3713,113.4006,113.3616,113.3811,6584.0
2023-07-21 13:20:00,116.23,116.23,116.17,116.19,6508.0,113.3811,113.3811,113.3225,113.342,6508.0
2023-07-21 13:25:00,116.17,116.17,116.12,116.14,2856.0,113.3225,113.3225,113.2738,113.2933,2856.0
2023-07-21 13:30:00,116.13,116.19,116.11,116.17,3786.0,113.2835,113.342,113.264,113.3225,3786.0
2023-07-21 13:35:00,116.15,116.16,116.09,116.13,4756.0,113.303,113.3128,113.2445,113.2835,4756.0
2023-07-21 13:40:00,116.16,116.17,116.11,116.11,1872.0,113.3128,113.3225,113.264,113.264,1872.0
2023-07-21 13:45:00,116.1,116.15,116.1,116.14,2252.0,113.2543,113.303,113.2543,113.2933,2252.0
2023-07-21 13:50:00,116.14,116.18,116.12,116.14,3566.0,113.2933,113.3323,113.2738,113.2933,3566.0
2023-07-21 13:55:00,116.14,116.14,116.05,116.09,9153.0,113.2933,113.2933,113.2055,113.2445,9153.0
2023-07-21 14:00:00,116.1,116.15,116.03,116.04,8475.0,113.2543,113.303,113.186,113.1957,8475.0
2023-07-21 14:05:00,116.04,116.09,116.03,116.05,5398.0,113.1957,113.2445,113.186,113.2055,5398.0
2023-07-21 14:10:00,116.04,116.06,115.96,115.96,6742.0,113.1957,113.2152,113.1177,113.1177,6742.0
2023-07-21 14:15:00,115.96,116.0,115.92,115.96,6151.0,113.1177,113.1567,113.0787,113.1177,6151.0
2023-07-21 14:20:00,115.96,116.0,115.92,115.95,8366.0,113.1177,113.1567,113.0787,113.1079,8366.0
2023-07-21 14:25:00,115.95,116.02,115.94,116.01,5176.0,113.1079,113.1762,113.0982,113.1665,5176.0
2023-07-21 14:30:00,116.01,116.06,116.0,116.04,10275.0,113.1665,113.2152,113.1567,113.1957,10275.0
2023-07-21 14:35:00,116.06,116.18,116.04,116.18,4443.0,113.2152,113.3323,113.1957,113.3323,4443.0
2023-07-21 14:40:00,116.16,116.17,116.14,116.17,4345.0,113.3128,113.3225,113.2933,113.3225,4345.0
2023-07-21 14:45:00,116.17,116.2,116.16,116.2,8680.0,113.3225,113.3518,113.3128,113.3518,8680.0
2023-07-21 14:50:00,116.19,116.19,116.12,116.13,5234.0,113.342,113.342,113.2738,113.2835,5234.0
2023-07-21 14:55:00,116.12,116.12,116.05,116.08,5093.0,113.2738,113.2738,113.2055,113.2347,5093.0
2023-07-21 15:00:00,116.07,116.1,116.06,116.09,5894.0,113.225,113.2543,113.2152,113.2445,5894.0
2023-07-21 15:05:00,116.08,116.11,116.01,116.05,6658.0,113.2347,113.264,113.1665,113.2055,6658.0
2023-07-21 15:10:00,116.03,116.1,116.03,116.09,5574.0,113.186,113.2543,113.186,113.2445,5574.0
2023-07-21 15:15:00,116.1,116.11,116.06,116.1,5996.0,113.2543,113.264,113.2152,113.2543,5996.0
2023-07-21 15:20:00,116.11,116.12,115.97,115.98,8883.0,113.264,113.2738,113.1274,113.1372,8883.0
2023-07-21 15:25:00,115.97,116.09,115.96,116.09,41588.0,113.1274,113.2445,113.1177,113.2445,41588.0
2023-07-21 15:30:00,116.09,116.1,116.04,116.06,13406.0,113.2445,113.2543,113.1957,113.2152,13406.0
2023-07-21 15:35:00,116.07,116.16,116.06,116.12,30532.0,113.225,113.3128,113.2152,113.2738,30532.0
2023-07-21 15:40:00,116.12,116.22,116.12,116.2,21006.0,113.2738,113.3713,113.2738,113.3518,21006.0
2023-07-21 15:45:00,116.2,116.25,116.17,116.23,31808.0,113.3518,113.4006,113.3225,113.3811,31808.0
2023-07-21 15:50:00,116.22,116.38,116.17,116.34,43454.0,113.3713,113.5274,113.3225,113.4884,43454.0
2023-07-21 15:55:00,116.35,116.39,116.2,116.2,96742.0,113.4981,113.5371,113.3518,113.3518,96742.0
2023-07-24 09:30:00,116.5,116.76,116.31,116.76,30257.0,113.6445,113.8981,113.4591,113.8981,30257.0
2023-07-24 09:35:00,116.62,116.62,116.18,116.33,2684.0,113.7615,113.7615,113.3323,113.4786,2684.0
2023-07-24 09:40:00,116.34,116.42,116.31,116.35,700.0,113.4884,113.5664,113.4591,113.4981,700.0
2023-07-24 09:45:00,116.35,116.38,116.26,116.26,1776.0,113.4981,113.5274,113.4103,113.4103,1776.0
2023-07-24 09:50:00,116.3,116.36,115.94,116.0,9271.0,113.4494,113.5079,113.0982,113.1567,9271.0
2023-07-24 09:55:00,115.99,116.2,115.97,116.04,5977.0,113.147,113.3518,113.1274,113.1957,5977.0
2023-07-24 10:00:00,116.07,116.2,116.07,116.2,12442.0,113.225,113.3518,113.225,113.3518,12442.0
2023-07-24 10:05:00,116.2,116.24,116.05,116.16,6205.0,113.3518,113.3908,113.2055,113.3128,6205.0
2023-07-24 10:10:00,116.14,116.26,116.1,116.25,8807.0,113.2933,113.4103,113.2543,113.4006,8807.0
2023-07-24 10:15:00,116.26,116.37,116.21,116.26,6659.0,113.4103,113.5176,113.3616,113.4103,6659.0
2023-07-24 10:20:00,116.24,116.35,116.18,116.3,14188.0,113.3908,113.4981,113.3323,113.4494,14188.0
2023-07-24 10:25:00,116.29,116.32,116.2,116.25,8112.0,113.4396,113.4689,113.3518,113.4006,8112.0
2023-07-24 10:30:00,116.27,116.32,116.16,116.21,5842.0,113.4201,113.4689,113.3128,113.3616,5842.0
2023-07-24 10:35:00,116.22,116.29,116.22,116.25,4614.0,113.3713,113.4396,113.3713,113.4006,4614.0
2023-07-24 10:40:00,116.25,116.36,116.25,116.36,3979.0,113.4006,113.5079,113.4006,113.5079,3979.0
2023-07-24 10:45:00,116.39,116.46,116.38,116.43,7007.0,113.5371,113.6054,113.5274,113.5762,7007.0
2023-07-24 10:50:00,116.46,116.46,116.37,116.42,5093.0,113.6054,113.6054,113.5176,113.5664,5093.0
2023-07-24 10:55:00,116.41,116.52,116.41,116.51,2917.0,113.5567,113.664,113.5567,113.6542,2917.0
2023-07-24 11:00:00,116.52,116.52,116.38,116.4,3543.0,113.664,113.664,113.5274,113.5469,3543.0
2023-07-24 11:05:00,116.41,116.41,116.24,116.3,2340.0,113.5567,113.5567,113.3908,113.4494,2340.0
2023-07-24 11:10:00,116.29,116.31,116.2,116.29,3169.0,113.4396,113.4591,113.3518,113.4396,3169.0
2023-07-24 11:15:00,116.29,116.32,116.24,116.3,3043.0,113.4396,113.4689,113.3908,113.4494,3043.0
2023-07-24 11:20:00,116.31,116.37,116.28,116.28,3686.0,113.4591,113.5176,113.4298,113.4298,3686.0
2023-07-24 11:25:00,116.29,116.38,116.28,116.36,6334.0,113.4396,113.5274,113.4298,113.5079,6334.0
2023-07-24 11:30:00,116.42,116.56,116.4,116.5,4252.0,113.5664,113.703,113.5469,113.6445,4252.0
2023-07-24 11:35:00,116.52,116.55,116.46,116.55,2694.0,113.664,113.6932,113.6054,113.6932,2694.0
2023-07-24 11:40:00,116.55,116.65,116.54,116.58,4003.0,113.6932,113.7908,113.6835,113.7225,4003.0
2023-07-24 11:45:00,116.63,116.67,116.59,116.61,4030.0,113.7713,113.8103,113.7322,113.7518,4030.0
2023-07-24 11:50:00,116.64,116.7,116.62,116.7,5091.0,113.781,113.8395,113.7615,113.8395,5091.0
2023-07-24 11:55:00,116.68,116.68,116.61,116.62,2585.0,113.82,113.82,113.7518,113.7615,2585.0
2023-07-24 12:00:00,116.62,116.69,116.61,116.62,6324.0,113.7615,113.8298,113.7518,113.7615,6324.0
2023-07-24 12:05:00,116.62,116.62,116.54,116.54,5973.0,113.7615,113.7615,113.6835,113.6835,5973.0
2023-07-24 12:10:00,116.56,116.6,116.51,116.6,7172.0,113.703,113.742,113.6542,113.742,7172.0
2023-07-24 12:15:00,116.6,116.62,116.54,116.56,7736.0,113.742,113.7615,113.6835,113.703,7736.0
2023-07-24 12:20:00,116.56,116.56,116.45,116.47,3570.0,113.703,113.703,113.5957,113.6152,3570.0
2023-07-24 12:25:00,116.47,116.56,116.46,116.55,6668.0,113.6152,113.703,113.6054,113.6932,6668.0
2023-07-24 12:30:00,116.55,116.56,116.37,116.37,16059.0,113.6932,113.703,113.5176,113.5176,16059.0
2023-07-24 12:35:00,116.39,116.39,116.24,116.24,10761.0,113.5371,113.5371,113.3908,113.3908,10761.0
2023-07-24 12:40:00,116.27,116.29,116.22,116.22,6687.0,113.4201,113.4396,113.3713,113.3713,6687.0
2023-07-24 12:45:00,116.23,116.26,116.1,116.1,8175.0,113.3811,113.4103,113.2543,113.2543,8175.0
2023-07-24 12:50:00,116.06,116.21,116.06,116.21,7152.0,113.2152,113.3616,113.2152,113.3616,7152.0
2023-07-24 12:55:00,116.21,116.23,116.13,116.17,15950.0,113.3616,113.3811,113.2835,113.3225,15950.0
2023-07-24 13:00:00,116.18,116.22,116.07,116.13,6160.0,113.3323,113.3713,113.225,113.2835,6160.0
2023-07-24 13:05:00,116.14,116.17,116.04,116.04,12276.0,113.2933,113.3225,113.1957,113.1957,12276.0
2023-07-24 13:10:00,116.07,116.12,116.05,116.09,4507.0,113.225,113.2738,113.2055,113.2445,4507.0
2023-07-24 13:15:00,116.1,116.11,115.95,116.02,5137.0,113.2543,113.264,113.1079,113.1762,5137.0
2023-07-24 13:20:00,116.0,116.0,115.97,115.98,5226.0,113.1567,113.1567,113.1274,113.1372,5226.0
2023-07-24 13:25:00,116.01,116.03,115.96,116.03,5637.0,113.1665,113.186,113.1177,113.186,5637.0
2023-07-24 13:30:00,116.02,116.04,115.88,115.9,3934.0,113.1762,113.1957,113.0396,113.0592,3934.0
2023-07-24 13:35:00,115.89,115.94,115.82,115.87,8018.0,113.0494,113.0982,112.9811,113.0299,8018.0
2023-07-24 13:40:00,115.84,115.84,115.68,115.69,9448.0,113.0006,113.0006,112.8445,112.8543,9448.0
2023-07-24 13:45:00,115.69,115.71,115.6,115.69,17329.0,112.8543,112.8738,112.7665,112.8543,17329.0
2023-07-24 13:50:00,115.68,115.77,115.65,115.75,13562.0,112.8445,112.9323,112.8153,112.9128,13562.0
2023-07-24 13:55:00,115.78,115.84,115.74,115.8,8894.0,112.9421,113.0006,112.9031,112.9616,8894.0
2023-07-24 14:00:00,115.79,115.93,115.79,115.86,7266.0,112.9519,113.0884,112.9519,113.0201,7266.0
2023-07-24 14:05:00,115.86,115.93,115.85,115.9,7800.0,113.0201,113.0884,113.0104,113.0592,7800.0
2023-07-24 14:10:00,115.89,115.9,115.83,115.84,3684.0,113.0494,113.0592,112.9909,113.0006,3684.0
2023-07-24 14:15:00,115.83,115.87,115.8,115.83,5911.0,112.9909,113.0299,112.9616,112.9909,5911.0
2023-07-24 14:20:00,115.84,116.01,115.83,116.0,5894.0,113.0006,113.1665,112.9909,113.1567,5894.0
2023-07-24 14:25:00,116.0,116.01,115.92,115.93,3971.0,113.1567,113.1665,113.0787,113.0884,3971.0
2023-07-24 14:30:00,115.94,115.94,115.82,115.83,4589.0,113.0982,113.0982,112.9811,112.9909,4589.0
2023-07-24 14:35:00,115.84,116.0,115.84,115.96,50946.0,113.0006,113.1567,113.0006,113.1177,50946.0
2023-07-24 14:40:00,115.96,115.98,115.85,115.85,27024.0,113.1177,113.1372,113.0104,113.0104,27024.0
2023-07-24 14:45:00,115.85,115.97,115.82,115.94,12473.0,113.0104,113.1274,112.9811,113.0982,12473.0
2023-07-24 14:50:00,115.93,116.0,115.89,115.93,20177.0,113.0884,113.1567,113.0494,113.0884,20177.0
2023-07-24 14:55:00,115.92,116.02,115.9,115.96,11015.0,113.0787,113.1762,113.0592,113.1177,11015.0
2023-07-24 15:00:00,115.96,116.1,115.96,116.06,11856.0,113.1177,113.2543,113.1177,113.2152,11856.0
2023-07-24 15:05:00,116.07,116.08,115.98,116.01,12291.0,113.225,113.2347,113.1372,113.1665,12291.0
2023-07-24 15:10:00,116.0,116.02,115.93,115.95,12848.0,113.1567,113.1762,113.0884,113.1079,12848.0
2023-07-24 15:15:00,115.95,116.06,115.95,116.01,12031.0,113.1079,113.2152,113.1079,113.1665,12031.0
2023-07-24 15:20:00,116.0,116.08,116.0,116.04,8594.0,113.1567,113.2347,113.1567,113.1957,8594.0
2023-07-24 15:25:00,116.03,116.04,115.91,115.93,12333.0,113.186,113.1957,113.0689,113.0884,12333.0
2023-07-24 15:30:00,115.95,116.04,115.92,115.93,43047.0,113.1079,113.1957,113.0787,113.0884,43047.0
2023-07-24 15:35:00,115.94,116.05,115.93,115.97,18515.0,113.0982,113.2055,113.0884,113.1274,18515.0
2023-07-24 15:40:00,115.96,116.05,115.95,116.02,25177.0,113.1177,113.2055,113.1079,113.1762,25177.0
2023-07-24 15:45:00,116.04,116.28,116.03,116.18,23706.0,113.1957,113.4298,113.186,113.3323,23706.0
2023-07-24 15:50:00,116.17,116.23,116.1,116.19,31163.0,113.3225,113.3811,113.2543,113.342,31163.0
2023-07-24 15:55:00,116.21,116.35,116.12,116.27,106878.0,113.3616,113.4981,113.2738,113.4201,106878.0
2023-07-25 09:30:00,115.65,115.68,115.2,115.6,48966.0,112.8153,112.8445,112.3763,112.7665,48966.0
2023-07-25 09:35:00,115.59,115.93,115.59,115.84,18510.0,112.7568,113.0884,112.7568,113.0006,18510.0
2023-07-25 09:40:00,115.8,116.11,115.8,116.0,16963.0,112.9616,113.264,112.9616,113.1567,16963.0
2023-07-25 09:45:00,116.02,116.36,115.83,116.36,11356.0,113.1762,113.5079,112.9909,113.5079,11356.0
2023-07-25 09:50:00,116.33,116.44,116.2,116.39,8400.0,113.4786,113.5859,113.3518,113.5371,8400.0
2023-07-25 09:55:00,116.43,116.43,116.17,116.17,7473.0,113.5762,113.5762,113.3225,113.3225,7473.0
2023-07-25 10:00:00,116.13,116.4,116.07,116.31,8015.0,113.2835,113.5469,113.225,113.4591,8015.0
2023-07-25 10:05:00,116.32,116.41,116.2,116.41,6721.0,113.4689,113.5567,113.3518,113.5567,6721.0
2023-07-25 10:10:00,116.39,116.5,116.38,116.48,6864.0,113.5371,113.6445,113.5274,113.6249,6864.0
2023-07-25 10:15:00,116.51,116.59,116.3,116.35,8317.0,113.6542,113.7322,113.4494,113.4981,8317.0
2023-07-25 10:20:00,116.33,116.52,116.33,116.5,13509.0,113.4786,113.664,113.4786,113.6445,13509.0
2023-07-25 10:25:00,116.49,116.52,116.35,116.38,22779.0,113.6347,113.664,113.4981,113.5274,22779.0
2023-07-25 10:30:00,116.35,116.42,116.26,116.42,11912.0,113.4981,113.5664,113.4103,113.5664,11912.0
2023-07-25 10:35:00,116.46,116.54,116.43,116.54,5848.0,113.6054,113.6835,113.5762,113.6835,5848.0
2023-07-25 10:40:00,116.53,116.57,116.42,116.42,10868.0,113.6737,113.7127,113.5664,113.5664,10868.0
2023-07-25 10:45:00,116.47,116.56,116.47,116.53,6455.0,113.6152,113.703,113.6152,113.6737,6455.0
2023-07-25 10:50:00,116.53,116.57,116.41,116.41,11291.0,113.6737,113.7127,113.5567,113.5567,11291.0
2023-07-25 10:55:00,116.42,116.5,116.42,116.48,11518.0,113.5664,113.6445,113.5664,113.6249,11518.0
2023-07-25 11:00:00,116.48,116.49,116.42,116.46,8151.0,113.6249,113.6347,113.5664,113.6054,8151.0
2023-07-25 11:05:00,116.46,116.48,116.37,116.38,7561.0,113.6054,113.6249,113.5176,113.5274,7561.0
2023-07-25 11:10:00,116.34,116.45,116.34,116.44,5668.0,113.4884,113.5957,113.4884,113.5859,5668.0
2023-07-25 11:15:00,116.44,116.44,116.35,116.39,8468.0,113.5859,113.5859,113.4981,113.5371,8468.0
2023-07-25 11:20:00,116.4,116.52,116.37,116.5,13690.0,113.5469,113.664,113.5176,113.6445,13690.0
2023-07-25 11:25:00,116.48,116.58,116.47,116.53,5222.0,113.6249,113.7225,113.6152,113.6737,5222.0
2023-07-25 11:30:00,116.54,116.54,116.42,116.48,10003.0,113.6835,113.6835,113.5664,113.6249,10003.0
2023-07-25 11:35:00,116.45,116.53,116.41,116.42,11750.0,113.5957,113.6737,113.5567,113.5664,11750.0
2023-07-25 11:40:00,116.44,116.45,116.39,116.4,4139.0,113.5859,113.5957,113.5371,113.5469,4139.0
2023-07-25 11:45:00,116.4,116.45,116.36,116.44,4001.0,113.5469,113.5957,113.5079,113.5859,4001.0
2023-07-25 11:50:00,116.46,116.59,116.46,116.49,6055.0,113.6054,113.7322,113.6054,113.6347,6055.0
2023-07-25 11:55:00,116.47,116.48,116.43,116.44,5780.0,113.6152,113.6249,113.5762,113.5859,5780.0
2023-07-25 12:00:00,116.47,116.5,116.41,116.41,3286.0,113.6152,113.6445,113.5567,113.5567,3286.0
2023-07-25 12:05:00,116.43,116.43,116.37,116.37,11642.0,113.5762,113.5762,113.5176,113.5176,11642.0
2023-07-25 12:10:00,116.37,116.45,116.37,116.43,8738.0,113.5176,113.5957,113.5176,113.5762,8738.0
2023-07-25 12:15:00,116.43,116.49,116.39,116.42,9652.0,113.5762,113.6347,113.5371,113.5664,9652.0
2023-07-25 12:20:00,116.44,116.49,116.39,116.41,7802.0,113.5859,113.6347,113.5371,113.5567,7802.0
2023-07-25 12:25:00,116.41,116.41,116.24,116.27,10684.0,113.5567,113.5567,113.3908,113.4201,10684.0
2023-07-25 12:30:00,116.28,116.41,116.27,116.33,15367.0,113.4298,113.5567,113.4201,113.4786,15367.0
2023-07-25 12:35:00,116.36,116.38,116.33,116.37,8596.0,113.5079,113.5274,113.4786,113.5176,8596.0
2023-07-25 12:40:00,116.37,116.38,116.32,116.34,8226.0,113.5176,113.5274,113.4689,113.4884,8226.0
2023-07-25 12:45:00,116.31,116.44,116.3,116.38,5339.0,113.4591,113.5859,113.4494,113.5274,5339.0
2023-07-25 12:50:00,116.38,116.41,116.36,116.36,6019.0,113.5274,113.5567,113.5079,113.5079,6019.0
2023-07-25 12:55:00,116.36,116.46,116.36,116.44,5166.0,113.5079,113.6054,113.5079,113.5859,5166.0
2023-07-25 13:00:00,116.43,116.54,116.42,116.44,9203.0,113.5762,113.6835,113.5664,113.5859,9203.0
2023-07-25 13:05:00,116.46,116.46,116.33,116.4,9638.0,113.6054,113.6054,113.4786,113.5469,9638.0
2023-07-25 13:10:00,116.4,116.44,116.34,116.44,5471.0,113.5469,113.5859,113.4884,113.5859,5471.0
2023-07-25 13:15:00,116.45,116.56,116.42,116.53,3107.0,113.5957,113.703,113.5664,113.6737,3107.0
2023-07-25 13:20:00,116.52,116.62,116.52,116.52,10808.0,113.664,113.7615,113.664,113.664,10808.0
2023-07-25 13:25:00,116.53,116.54,116.47,116.48,3536.0,113.6737,113.6835,113.6152,113.6249,3536.0
2023-07-25 13:30:00,116.52,116.61,116.5,116.5,10430.0,113.664,113.7518,113.6445,113.6445,10430.0
2023-07-25 13:35:00,116.51,116.62,116.49,116.54,23973.0,113.6542,113.7615,113.6347,113.6835,23973.0
2023-07-25 13:40:00,116.56,116.59,116.52,116.54,5748.0,113.703,113.7322,113.664,113.6835,5748.0
2023-07-25 13:45:00,116.52,116.53,116.49,116.52,3386.0,113.664,113.6737,113.6347,113.664,3386.0
2023-07-25 13:50:00,116.52,116.52,116.47,116.48,4472.0,113.664,113.664,113.6152,113.6249,4472.0
2023-07-25 13:55:00,116.48,116.55,116.46,116.55,7394.0,113.6249,113.6932,113.6054,113.6932,7394.0
2023-07-25 14:00:00,116.57,116.6,116.51,116.55,7491.0,113.7127,113.742,113.6542,113.6932,7491.0
2023-07-25 14:05:00,116.54,116.61,116.54,116.59,3281.0,113.6835,113.7518,113.6835,113.7322,3281.0
2023-07-25 14:10:00,116.6,116.65,116.58,116.64,5520.0,113.742,113.7908,113.7225,113.781,5520.0
2023-07-25 14:15:00,116.64,116.69,116.61,116.63,9522.0,113.781,113.8298,113.7518,113.7713,9522.0
2023-07-25 14:20:00,116.63,116.67,116.61,116.66,3318.0,113.7713,113.8103,113.7518,113.8005,3318.0
2023-07-25 14:25:00,116.67,116.72,116.66,116.69,5957.0,113.8103,113.8591,113.8005,113.8298,5957.0
2023-07-25 14:30:00,116.7,116.73,116.65,116.68,7161.0,113.8395,113.8688,113.7908,113.82,7161.0
2023-07-25 14:35:00,116.67,116.69,116.61,116.61,10329.0,113.8103,113.8298,113.7518,113.7518,10329.0
2023-07-25 14:40:00,116.62,116.64,116.57,116.64,7712.0,113.7615,113.781,113.7127,113.781,7712.0
2023-07-25 14:45:00,116.64,116.65,116.58,116.6,7039.0,113.781,113.7908,113.7225,113.742,7039.0
2023-07-25 14:50:00,116.6,116.6,116.53,116.58,12541.0,113.742,113.742,113.6737,113.7225,12541.0
2023-07-25 14:55:00,116.58,116.6,116.48,116.51,13723.0,113.7225,113.742,113.6249,113.6542,13723.0
2023-07-25 15:00:00,116.52,116.52,116.45,116.5,39175.0,113.664,113.664,113.5957,113.6445,39175.0
2023-07-25 15:05:00,116.51,116.66,116.43,116.63,76559.0,113.6542,113.8005,113.5762,113.7713,76559.0
2023-07-25 15:10:00,116.68,116.68,116.56,116.63,14757.0,113.82,113.82,113.703,113.7713,14757.0
2023-07-25 15:15:00,116.62,116.65,116.6,116.61,17999.0,113.7615,113.7908,113.742,113.7518,17999.0
2023-07-25 15:20:00,116.62,116.69,116.59,116.67,8581.0,113.7615,113.8298,113.7322,113.8103,8581.0
2023-07-25 15:25:00,116.67,116.68,116.57,116.6,15335.0,113.8103,113.82,113.7127,113.742,15335.0
2023-07-25 15:30:00,116.59,116.62,116.52,116.53,27455.0,113.7322,113.7615,113.664,113.6737,27455.0
2023-07-25 15:35:00,116.54,116.58,116.5,116.5,16561.0,113.6835,113.7225,113.6445,113.6445,16561.0
2023-07-25 15:40:00,116.54,116.54,116.47,116.49,12717.0,113.6835,113.6835,113.6152,113.6347,12717.0
2023-07-25 15:45:00,116.49,116.57,116.46,116.51,16115.0,113.6347,113.7127,113.6054,113.6542,16115.0
2023-07-25 15:50:00,116.51,116.6,116.47,116.57,52090.0,113.6542,113.742,113.6152,113.7127,52090.0
2023-07-25 15:55:00,116.55,116.56,116.47,116.56,108105.0,113.6932,113.703,113.6152,113.703,108105.0
2023-07-26 09:30:00,116.23,116.48,115.96,116.39,31719.0,113.3811,113.6249,113.1177,113.5371,31719.0
2023-07-26 09:35:00,116.46,116.61,116.02,116.02,38741.0,113.6054,113.7518,113.1762,113.1762,38741.0
2023-07-26 09:40:00,116.06,116.06,115.62,115.62,9901.0,113.2152,113.2152,112.786,112.786,9901.0
2023-07-26 09:45:00,115.63,115.65,115.33,115.52,12331.0,112.7958,112.8153,112.5031,112.6885,12331.0
2023-07-26 09:50:00,115.54,115.76,115.54,115.75,12720.0,112.708,112.9226,112.708,112.9128,12720.0
2023-07-26 09:55:00,115.76,115.92,115.76,115.84,8626.0,112.9226,113.0787,112.9226,113.0006,8626.0
2023-07-26 10:00:00,115.79,116.1,115.77,116.1,7065.0,112.9519,113.2543,112.9323,113.2543,7065.0
2023-07-26 10:05:00,116.04,116.23,116.03,116.22,4079.0,113.1957,113.3811,113.186,113.3713,4079.0
2023-07-26 10:10:00,116.15,116.33,116.15,116.18,8354.0,113.303,113.4786,113.303,113.3323,8354.0
2023-07-26 10:15:00,116.19,116.21,115.98,116.08,17497.0,113.342,113.3616,113.1372,113.2347,17497.0
2023-07-26 10:20:00,116.07,116.11,116.0,116.08,8324.0,113.225,113.264,113.1567,113.2347,8324.0
2023-07-26 10:25:00,116.05,116.28,116.04,116.25,4191.0,113.2055,113.4298,113.1957,113.4006,4191.0
2023-07-26 10:30:00,116.27,116.4,116.27,116.37,6230.0,113.4201,113.5469,113.4201,113.5176,6230.0
2023-07-26 10:35:00,116.37,116.44,116.29,116.43,6916.0,113.5176,113.5859,113.4396,113.5762,6916.0
2023-07-26 10:40:00,116.41,116.41,116.22,116.23,4655.0,113.5567,113.5567,113.3713,113.3811,4655.0
2023-07-26 10:45:00,116.23,116.53,116.22,116.48,9423.0,113.3811,113.6737,113.3713,113.6249,9423.0
2023-07-26 10:50:00,116.46,116.54,116.37,116.4,9971.0,113.6054,113.6835,113.5176,113.5469,9971.0
2023-07-26 10:55:00,116.4,116.69,116.39,116.66,6527.0,113.5469,113.8298,113.5371,113.8005,6527.0
2023-07-26 11:00:00,116.67,116.72,116.6,116.6,5332.0,113.8103,113.8591,113.742,113.742,5332.0
2023-07-26 11:05:00,116.59,116.62,116.39,116.49,16741.0,113.7322,113.7615,113.5371,113.6347,16741.0
2023-07-26 11:10:00,116.46,116.57,116.45,116.52,11955.0,113.6054,113.7127,113.5957,113.664,11955.0
2023-07-26 11:15:00,116.53,116.53,116.32,116.32,5208.0,113.6737,113.6737,113.4689,113.4689,5208.0
2023-07-26 11:20:00,116.31,116.37,116.25,116.25,5234.0,113.4591,113.5176,113.4006,113.4006,5234.0
2023-07-26 11:25:00,116.26,116.43,116.25,116.42,10513.0,113.4103,113.5762,113.4006,113.5664,10513.0
2023-07-26 11:30:00,116.4,116.4,116.28,116.38,6410.0,113.5469,113.5469,113.4298,113.5274,6410.0
2023-07-26 11:35:00,116.38,116.38,116.33,116.33,3313.0,113.5274,113.5274,113.4786,113.4786,3313.0
2023-07-26 11:40:00,116.31,116.43,116.3,116.39,8515.0,113.4591,113.5762,113.4494,113.5371,8515.0
2023-07-26 11:45:00,116.38,116.42,116.35,116.4,4275.0,113.5274,113.5664,113.4981,113.5469,4275.0
2023-07-26 11:50:00,116.39,116.56,116.37,116.48,27897.0,113.5371,113.703,113.5176,113.6249,27897.0
2023-07-26 11:55:00,116.5,116.57,116.46,116.54,10031.0,113.6445,113.7127,113.6054,113.6835,10031.0
2023-07-26 12:00:00,116.55,116.63,116.54,116.63,3631.0,113.6932,113.7713,113.6835,113.7713,3631.0
2023-07-26 12:05:00,116.63,116.7,116.62,116.67,7410.0,113.7713,113.8395,113.7615,113.8103,7410.0
2023-07-26 12:10:00,116.68,116.72,116.67,116.7,7430.0,113.82,113.8591,113.8103,113.8395,7430.0
2023-07-26 12:15:00,116.7,116.75,116.61,116.75,7839.0,113.8395,113.8883,113.7518,113.8883,7839.0
2023-07-26 12:20:00,116.75,116.78,116.68,116.73,3842.0,113.8883,113.9176,113.82,113.8688,3842.0
2023-07-26 12:25:00,116.69,116.7,116.57,116.58,13868.0,113.8298,113.8395,113.7127,113.7225,13868.0
2023-07-26 12:30:00,116.63,116.63,116.55,116.55,2394.0,113.7713,113.7713,113.6932,113.6932,2394.0
2023-07-26 12:35:00,116.56,116.57,116.5,116.5,2754.0,113.703,113.7127,113.6445,113.6445,2754.0
2023-07-26 12:40:00,116.47,116.53,116.44,116.52,4649.0,113.6152,113.6737,113.5859,113.664,4649.0
2023-07-26 12:45:00,116.52,116.52,116.42,116.47,12148.0,113.664,113.664,113.5664,113.6152,12148.0
2023-07-26 12:50:00,116.45,116.48,116.44,116.44,3657.0,113.5957,113.6249,113.5859,113.5859,3657.0
2023-07-26 12:55:00,116.44,116.51,116.36,116.51,4717.0,113.5859,113.6542,113.5079,113.6542,4717.0
2023-07-26 13:00:00,116.51,116.51,116.45,116.49,6364.0,113.6542,113.6542,113.5957,113.6347,6364.0
2023-07-26 13:05:00,116.51,116.6,116.49,116.53,2877.0,113.6542,113.742,113.6347,113.6737,2877.0
2023-07-26 13:10:00,116.54,116.55,116.49,116.54,4721.0,113.6835,113.6932,113.6347,113.6835,4721.0
2023-07-26 13:15:00,116.53,116.6,116.49,116.59,4385.0,113.6737,113.742,113.6347,113.7322,4385.0
2023-07-26 13:20:00,116.57,116.58,116.54,116.55,1501.0,113.7127,113.7225,113.6835,113.6932,1501.0
2023-07-26 13:25:00,116.55,116.55,116.46,116.48,3474.0,113.6932,113.6932,113.6054,113.6249,3474.0
2023-07-26 13:30:00,116.46,116.46,116.39,116.39,1045.0,113.6054,113.6054,113.5371,113.5371,1045.0
2023-07-26 13:35:00,116.38,116.44,116.37,116.43,2337.0,113.5274,113.5859,113.5176,113.5762,2337.0
2023-07-26 13:40:00,116.44,116.46,116.42,116.42,2259.0,113.5859,113.6054,113.5664,113.5664,2259.0
2023-07-26 13:45:00,116.43,116.46,116.37,116.39,4080.0,113.5762,113.6054,113.5176,113.5371,4080.0
2023-07-26 13:50:00,116.39,116.44,116.39,116.44,1557.0,113.5371,113.5859,113.5371,113.5859,1557.0
2023-07-26 13:55:00,116.44,116.46,116.44,116.46,1305.0,113.5859,113.6054,113.5859,113.6054,1305.0
2023-07-26 14:00:00,116.42,116.51,116.39,116.45,5183.0,113.5664,113.6542,113.5371,113.5957,5183.0
2023-07-26 14:05:00,116.42,116.5,116.41,116.44,8818.0,113.5664,113.6445,113.5567,113.5859,8818.0
2023-07-26 14:10:00,116.4,116.49,116.38,116.4,1501.0,113.5469,113.6347,113.5274,113.5469,1501.0
2023-07-26 14:15:00,116.45,116.5,116.4,116.41,5868.0,113.5957,113.6445,113.5469,113.5567,5868.0
2023-07-26 14:20:00,116.42,116.51,116.4,116.49,4593.0,113.5664,113.6542,113.5469,113.6347,4593.0
2023-07-26 14:25:00,116.51,116.51,116.41,116.44,5053.0,113.6542,113.6542,113.5567,113.5859,5053.0
2023-07-26 14:30:00,116.43,116.5,116.4,116.43,4500.0,113.5762,113.6445,113.5469,113.5762,4500.0
2023-07-26 14:35:00,116.44,116.68,116.44,116.66,16037.0,113.5859,113.82,113.5859,113.8005,16037.0
2023-07-26 14:40:00,116.67,116.8,116.67,116.75,7732.0,113.8103,113.9371,113.8103,113.8883,7732.0
2023-07-26 14:45:00,116.77,116.78,116.65,116.72,22356.0,113.9078,113.9176,113.7908,113.8591,22356.0
2023-07-26 14:50:00,116.72,116.76,116.59,116.73,5385.0,113.8591,113.8981,113.7322,113.8688,5385.0
2023-07-26 14:55:00,116.69,116.77,116.63,116.69,10133.0,113.8298,113.9078,113.7713,113.8298,10133.0
2023-07-26 15:00:00,116.7,116.79,116.68,116.74,5989.0,113.8395,113.9273,113.82,113.8786,5989.0
2023-07-26 15:05:00,116.69,116.7,116.29,116.36,7392.0,113.8298,113.8395,113.4396,113.5079,7392.0
2023-07-26 15:10:00,116.37,116.51,116.33,116.47,9794.0,113.5176,113.6542,113.4786,113.6152,9794.0
2023-07-26 15:15:00,116.44,116.45,116.26,116.29,7473.0,113.5859,113.5957,113.4103,113.4396,7473.0
2023-07-26 15:20:00,116.36,116.47,116.35,116.41,5149.0,113.5079,113.6152,113.4981,113.5567,5149.0
2023-07-26 15:25:00,116.39,116.5,116.37,116.45,5656.0,113.5371,113.6445,113.5176,113.5957,5656.0
2023-07-26 15:30:00,116.44,116.45,116.34,116.42,5523.0,113.5859,113.5957,113.4884,113.5664,5523.0
2023-07-26 15:35:00,116.42,116.49,116.35,116.45,9593.0,113.5664,113.6347,113.4981,113.5957,9593.0
2023-07-26 15:40:00,116.49,116.57,116.48,116.53,13091.0,113.6347,113.7127,113.6249,113.6737,13091.0
2023-07-26 15:45:00,116.54,116.58,116.46,116.47,15701.0,113.6835,113.7225,113.6054,113.6152,15701.0
2023-07-26 15:50:00,116.45,116.51,116.39,116.51,25889.0,113.5957,113.6542,113.5371,113.6542,25889.0
2023-07-26 15:55:00,116.5,116.75,116.47,116.74,80196.0,113.6445,113.8883,113.6152,113.8786,80196.0
2023-07-27 09:30:00,117.0,117.0,116.54,116.77,26612.0,114.1322,114.1322,113.6835,113.9078,26612.0
2023-07-27 09:35:00,116.83,117.23,116.73,117.12,16293.0,113.9664,114.3566,113.8688,114.2493,16293.0
2023-07-27 09:40:00,117.1,117.15,115.96,116.05,15923.0,114.2297,114.2785,113.1177,113.2055,15923.0
2023-07-27 09:45:00,116.03,116.37,116.03,116.32,14194.0,113.186,113.5176,113.186,113.4689,14194.0
2023-07-27 09:50:00,116.43,116.43,116.15,116.17,6411.0,113.5762,113.5762,113.303,113.3225,6411.0
2023-07-27 09:55:00,116.12,116.28,116.07,116.22,13645.0,113.2738,113.4298,113.225,113.3713,13645.0
2023-07-27 10:00:00,116.18,116.37,116.08,116.27,8710.0,113.3323,113.5176,113.2347,113.4201,8710.0
2023-07-27 10:05:00,116.23,116.33,116.11,116.17,7486.0,113.3811,113.4786,113.264,113.3225,7486.0
2023-07-27 10:10:00,116.24,116.3,116.2,116.3,4527.0,113.3908,113.4494,113.3518,113.4494,4527.0
2023-07-27 10:15:00,116.3,116.36,116.17,116.2,26312.0,113.4494,113.5079,113.3225,113.3518,26312.0
2023-07-27 10:20:00,116.24,116.32,116.12,116.19,21219.0,113.3908,113.4689,113.2738,113.342,21219.0
2023-07-27 10:25:00,116.17,116.41,116.1,116.36,20717.0,113.3225,113.5567,113.2543,113.5079,20717.0
2023-07-27 10:30:00,116.4,116.47,116.25,116.28,12230.0,113.5469,113.6152,113.4006,113.4298,12230.0
2023-07-27 10:35:00,116.27,116.56,116.25,116.52,11212.0,113.4201,113.703,113.4006,113.664,11212.0
2023-07-27 10:40:00,116.5,116.52,116.31,116.39,10327.0,113.6445,113.664,113.4591,113.5371,10327.0
2023-07-27 10:45:00,116.4,116.45,116.31,116.32,9593.0,113.5469,113.5957,113.4591,113.4689,9593.0
2023-07-27 10:50:00,116.33,116.36,116.18,116.27,8289.0,113.4786,113.5079,113.3323,113.4201,8289.0
2023-07-27 10:55:00,116.29,116.33,116.2,116.23,8929.0,113.4396,113.4786,113.3518,113.3811,8929.0
2023-07-27 11:00:00,116.25,116.33,116.21,116.23,8645.0,113.4006,113.4786,113.3616,113.3811,8645.0
2023-07-27 11:05:00,116.24,116.24,115.93,115.94,22064.0,113.3908,113.3908,113.0884,113.0982,22064.0
2023-07-27 11:10:00,115.93,116.01,115.93,115.99,11654.0,113.0884,113.1665,113.0884,113.147,11654.0
2023-07-27 11:15:00,115.96,116.03,115.95,115.99,8924.0,113.1177,113.186,113.1079,113.147,8924.0
2023-07-27 11:20:00,116.0,116.03,115.93,115.98,11489.0,113.1567,113.186,113.0884,113.1372,11489.0
2023-07-27 11:25:00,115.99,115.99,115.81,115.91,8815.0,113.147,113.147,112.9714,113.0689,8815.0
2023-07-27 11:30:00,115.92,116.0,115.91,116.0,8602.0,113.0787,113.1567,113.0689,113.1567,8602.0
2023-07-27 11:35:00,116.0,116.09,115.97,116.06,15164.0,113.1567,113.2445,113.1274,113.2152,15164.0
2023-07-27 11:40:00,116.07,116.13,115.9,115.9,15430.0,113.225,113.2835,113.0592,113.0592,15430.0
2023-07-27 11:45:00,115.89,115.91,115.78,115.9,9893.0,113.0494,113.0689,112.9421,113.0592,9893.0
2023-07-27 11:50:00,115.91,116.05,115.91,116.02,10944.0,113.0689,113.2055,113.0689,113.1762,10944.0
2023-07-27 11:55:00,116.02,116.12,116.01,116.08,8468.0,113.1762,113.2738,113.1665,113.2347,8468.0
2023-07-27 12:00:00,116.08,116.09,115.96,115.96,9032.0,113.2347,113.2445,113.1177,113.1177,9032.0
2023-07-27 12:05:00,115.97,116.01,115.94,115.96,5329.0,113.1274,113.1665,113.0982,113.1177,5329.0
2023-07-27 12:10:00,115.95,115.95,115.81,115.82,9719.0,113.1079,113.1079,112.9714,112.9811,9719.0
2023-07-27 12:15:00,115.85,115.88,115.76,115.81,7351.0,113.0104,113.0396,112.9226,112.9714,7351.0
2023-07-27 12:20:00,115.81,115.94,115.81,115.93,3803.0,112.9714,113.0982,112.9714,113.0884,3803.0
2023-07-27 12:25:00,115.89,115.98,115.86,115.96,8827.0,113.0494,113.1372,113.0201,113.1177,8827.0
2023-07-27 12:30:00,115.93,115.99,115.89,115.89,5556.0,113.0884,113.147,113.0494,113.0494,5556.0
2023-07-27 12:35:00,115.9,115.97,115.9,115.96,6500.0,113.0592,113.1274,113.0592,113.1177,6500.0
2023-07-27 12:40:00,115.96,116.03,115.93,115.96,11648.0,113.1177,113.186,113.0884,113.1177,11648.0
2023-07-27 12:45:00,115.95,116.04,115.94,116.04,5775.0,113.1079,113.1957,113.0982,113.1957,5775.0
2023-07-27 12:50:00,116.07,116.07,115.95,115.97,6133.0,113.225,113.225,113.1079,113.1274,6133.0
2023-07-27 12:55:00,115.99,116.14,115.99,116.14,5025.0,113.147,113.2933,113.147,113.2933,5025.0
2023-07-27 13:00:00,116.18,116.22,116.09,116.09,6782.0,113.3323,113.3713,113.2445,113.2445,6782.0
2023-07-27 13:05:00,116.08,116.12,115.94,116.06,10347.0,113.2347,113.2738,113.0982,113.2152,10347.0
2023-07-27 13:10:00,116.05,116.06,115.89,115.93,22937.0,113.2055,113.2152,113.0494,113.0884,22937.0
2023-07-27 13:15:00,115.91,115.91,115.73,115.76,21153.0,113.0689,113.0689,112.8933,112.9226,21153.0
2023-07-27 13:20:00,115.76,115.84,115.71,115.81,6976.0,112.9226,113.0006,112.8738,112.9714,6976.0
2023-07-27 13:25:00,115.79,115.81,115.73,115.75,7057.0,112.9519,112.9714,112.8933,112.9128,7057.0
2023-07-27 13:30:00,115.75,115.81,115.74,115.81,5807.0,112.9128,112.9714,112.9031,112.9714,5807.0
2023-07-27 13:35:00,115.77,115.78,115.7,115.73,7094.0,112.9323,112.9421,112.8641,112.8933,7094.0
2023-07-27 13:40:00,115.72,115.76,115.59,115.62,19923.0,112.8836,112.9226,112.7568,112.786,19923.0
2023-07-27 13:45:00,115.61,115.62,115.35,115.42,34820.0,112.7763,112.786,112.5226,112.5909,34820.0
2023-07-27 13:50:00,115.39,115.44,115.33,115.37,23506.0,112.5617,112.6104,112.5031,112.5421,23506.0
2023-07-27 13:55:00,115.38,115.4,115.29,115.31,10160.0,112.5519,112.5714,112.4641,112.4836,10160.0
2023-07-27 14:00:00,115.32,115.33,115.25,115.25,14736.0,112.4934,112.5031,112.4251,112.4251,14736.0
2023-07-27 14:05:00,115.25,115.25,115.15,115.17,23389.0,112.4251,112.4251,112.3275,112.3471,23389.0
2023-07-27 14:10:00,115.16,115.16,115.05,115.08,17591.0,112.3373,112.3373,112.23,112.2593,17591.0
2023-07-27 14:15:00,115.09,115.11,115.05,115.08,8875.0,112.269,112.2885,112.23,112.2593,8875.0
2023-07-27 14:20:00,115.06,115.11,115.03,115.04,11555.0,112.2397,112.2885,112.2105,112.2202,11555.0
2023-07-27 14:25:00,115.05,115.05,114.91,114.97,23943.0,112.23,112.23,112.0934,112.152,23943.0
2023-07-27 14:30:00,114.96,115.13,114.93,115.12,12626.0,112.1422,112.308,112.1129,112.2983,12626.0
2023-07-27 14:35:00,115.14,115.23,115.11,115.22,7052.0,112.3178,112.4056,112.2885,112.3958,7052.0
2023-07-27 14:40:00,115.23,115.24,115.14,115.16,9036.0,112.4056,112.4153,112.3178,112.3373,9036.0
2023-07-27 14:45:00,115.15,115.23,115.13,115.15,7470.0,112.3275,112.4056,112.308,112.3275,7470.0
2023-07-27 14:50:00,115.16,115.17,115.09,115.17,12278.0,112.3373,112.3471,112.269,112.3471,12278.0
2023-07-27 14:55:00,115.15,115.15,115.04,115.07,11551.0,112.3275,112.3275,112.2202,112.2495,11551.0
2023-07-27 15:00:00,115.06,115.16,115.05,115.14,7621.0,112.2397,112.3373,112.23,112.3178,7621.0
2023-07-27 15:05:00,115.14,115.17,115.08,115.17,11563.0,112.3178,112.3471,112.2593,112.3471,11563.0
2023-07-27 15:10:00,115.18,115.33,115.17,115.3,12730.0,112.3568,112.5031,112.3471,112.4739,12730.0
2023-07-27 15:15:00,115.29,115.3,115.19,115.21,11958.0,112.4641,112.4739,112.3666,112.3861,11958.0
2023-07-27 15:20:00,115.22,115.23,115.12,115.14,11691.0,112.3958,112.4056,112.2983,112.3178,11691.0
2023-07-27 15:25:00,115.13,115.16,115.07,115.11,11626.0,112.308,112.3373,112.2495,112.2885,11626.0
2023-07-27 15:30:00,115.11,115.16,115.04,115.04,16302.0,112.2885,112.3373,112.2202,112.2202,16302.0
2023-07-27 15:35:00,115.05,115.08,114.96,114.97,17974.0,112.23,112.2593,112.1422,112.152,17974.0
2023-07-27 15:40:00,114.97,115.05,114.96,114.99,22804.0,112.152,112.23,112.1422,112.1715,22804.0
2023-07-27 15:45:00,115.01,115.01,114.82,114.93,29224.0,112.191,112.191,112.0056,112.1129,29224.0
2023-07-27 15:50:00,114.92,115.08,114.88,114.99,43474.0,112.1032,112.2593,112.0642,112.1715,43474.0
2023-07-27 15:55:00,115.0,115.06,114.92,114.92,124482.0,112.1812,112.2397,112.1032,112.1032,124482.0
2023-07-28 09:30:00,115.68,116.24,115.45,115.8,35689.0,112.8445,113.3908,112.6202,112.9616,35689.0
2023-07-28 09:35:00,115.85,116.04,115.73,115.91,19320.0,113.0104,113.1957,112.8933,113.0689,19320.0
2023-07-28 09:40:00,116.04,116.2,116.03,116.05,5559.0,113.1957,113.3518,113.186,113.2055,5559.0
2023-07-28 09:45:00,116.02,116.06,115.79,115.94,3263.0,113.1762,113.2152,112.9519,113.0982,3263.0
2023-07-28 09:50:00,115.96,116.09,115.88,115.97,7651.0,113.1177,113.2445,113.0396,113.1274,7651.0
2023-07-28 09:55:00,115.95,116.02,115.82,115.82,3996.0,113.1079,113.1762,112.9811,112.9811,3996.0
2023-07-28 10:00:00,115.78,116.01,115.71,115.98,8623.0,112.9421,113.1665,112.8738,113.1372,8623.0
2023-07-28 10:05:00,116.01,116.07,115.95,116.03,4871.0,113.1665,113.225,113.1079,113.186,4871.0
2023-07-28 10:10:00,116.04,116.1,115.98,116.06,8734.0,113.1957,113.2543,113.1372,113.2152,8734.0
2023-07-28 10:15:00,116.03,116.09,115.97,115.97,13387.0,113.186,113.2445,113.1274,113.1274,13387.0
2023-07-28 10:20:00,115.97,116.17,115.93,116.17,10005.0,113.1274,113.3225,113.0884,113.3225,10005.0
2023-07-28 10:25:00,116.16,116.16,115.96,116.04,13704.0,113.3128,113.3128,113.1177,113.1957,13704.0
2023-07-28 10:30:00,116.06,116.07,115.83,115.83,9303.0,113.2152,113.225,112.9909,112.9909,9303.0
2023-07-28 10:35:00,115.86,115.94,115.77,115.93,8246.0,113.0201,113.0982,112.9323,113.0884,8246.0
2023-07-28 10:40:00,115.9,115.9,115.68,115.68,6736.0,113.0592,113.0592,112.8445,112.8445,6736.0
2023-07-28 10:45:00,115.69,115.81,115.66,115.81,9447.0,112.8543,112.9714,112.825,112.9714,9447.0
2023-07-28 10:50:00,115.82,115.9,115.81,115.83,7332.0,112.9811,113.0592,112.9714,112.9909,7332.0
2023-07-28 10:55:00,115.85,115.86,115.76,115.84,7856.0,113.0104,113.0201,112.9226,113.0006,7856.0
2023-07-28 11:00:00,115.81,115.81,115.7,115.7,5197.0,112.9714,112.9714,112.8641,112.8641,5197.0
2023-07-28 11:05:00,115.71,115.73,115.58,115.6,8828.0,112.8738,112.8933,112.747,112.7665,8828.0
2023-07-28 11:10:00,115.6,115.65,115.54,115.65,4998.0,112.7665,112.8153,112.708,112.8153,4998.0
2023-07-28 11:15:00,115.65,115.72,115.65,115.7,5764.0,112.8153,112.8836,112.8153,112.8641,5764.0
2023-07-28 11:20:00,115.7,115.76,115.65,115.69,5725.0,112.8641,112.9226,112.8153,112.8543,5725.0
2023-07-28 11:25:00,115.69,115.75,115.64,115.67,4651.0,112.8543,112.9128,112.8055,112.8348,4651.0
2023-07-28 11:30:00,115.7,115.77,115.68,115.69,4484.0,112.8641,112.9323,112.8445,112.8543,4484.0
2023-07-28 11:35:00,115.69,115.69,115.64,115.65,2532.0,112.8543,112.8543,112.8055,112.8153,2532.0
2023-07-28 11:40:00,115.65,115.76,115.65,115.72,3068.0,112.8153,112.9226,112.8153,112.8836,3068.0
2023-07-28 11:45:00,115.71,115.74,115.63,115.63,3153.0,112.8738,112.9031,112.7958,112.7958,3153.0
2023-07-28 11:50:00,115.65,115.66,115.58,115.58,2787.0,112.8153,112.825,112.747,112.747,2787.0
2023-07-28 11:55:00,115.56,115.57,115.5,115.57,4745.0,112.7275,112.7372,112.669,112.7372,4745.0
2023-07-28 12:00:00,115.57,115.57,115.34,115.44,7808.0,112.7372,112.7372,112.5129,112.6104,7808.0
2023-07-28 12:05:00,115.46,115.48,115.39,115.39,3386.0,112.6299,112.6495,112.5617,112.5617,3386.0
2023-07-28 12:10:00,115.39,115.48,115.39,115.41,7128.0,112.5617,112.6495,112.5617,112.5812,7128.0
2023-07-28 12:15:00,115.42,115.46,115.33,115.33,11211.0,112.5909,112.6299,112.5031,112.5031,11211.0
2023-07-28 12:20:00,115.34,115.42,115.33,115.41,5060.0,112.5129,112.5909,112.5031,112.5812,5060.0
2023-07-28 12:25:00,115.42,115.44,115.36,115.42,6104.0,112.5909,112.6104,112.5324,112.5909,6104.0
2023-07-28 12:30:00,115.42,115.47,115.41,115.46,4916.0,112.5909,112.6397,112.5812,112.6299,4916.0
2023-07-28 12:35:00,115.46,115.57,115.46,115.49,7547.0,112.6299,112.7372,112.6299,112.6592,7547.0
2023-07-28 12:40:00,115.48,115.5,115.44,115.48,5422.0,112.6495,112.669,112.6104,112.6495,5422.0
2023-07-28 12:45:00,115.48,115.48,115.37,115.38,5114.0,112.6495,112.6495,112.5421,112.5519,5114.0
2023-07-28 12:50:00,115.39,115.41,115.38,115.38,3938.0,112.5617,112.5812,112.5519,112.5519,3938.0
2023-07-28 12:55:00,115.38,115.38,115.32,115.32,6280.0,112.5519,112.5519,112.4934,112.4934,6280.0
2023-07-28 13:00:00,115.32,115.32,115.23,115.23,6839.0,112.4934,112.4934,112.4056,112.4056,6839.0
2023-07-28 13:05:00,115.2,115.21,115.15,115.16,7676.0,112.3763,112.3861,112.3275,112.3373,7676.0
2023-07-28 13:10:00,115.15,115.18,115.09,115.16,11116.0,112.3275,112.3568,112.269,112.3373,11116.0
2023-07-28 13:15:00,115.16,115.21,115.14,115.16,8249.0,112.3373,112.3861,112.3178,112.3373,8249.0
2023-07-28 13:20:00,115.18,115.18,115.09,115.13,5318.0,112.3568,112.3568,112.269,112.308,5318.0
2023-07-28 13:25:00,115.11,115.11,115.02,115.04,5017.0,112.2885,112.2885,112.2007,112.2202,5017.0
2023-07-28 13:30:00,115.03,115.09,114.93,114.96,9359.0,112.2105,112.269,112.1129,112.1422,9359.0
2023-07-28 13:35:00,114.94,114.94,114.84,114.87,4999.0,112.1227,112.1227,112.0251,112.0544,4999.0
2023-07-28 13:40:00,114.87,114.87,114.72,114.74,8905.0,112.0544,112.0544,111.9081,111.9276,8905.0
2023-07-28 13:45:00,114.73,114.73,114.67,114.69,5595.0,111.9178,111.9178,111.8593,111.8788,5595.0
2023-07-28 13:50:00,114.7,114.82,114.69,114.81,4356.0,111.8886,112.0056,111.8788,111.9959,4356.0
2023-07-28 13:55:00,114.82,114.87,114.82,114.82,4672.0,112.0056,112.0544,112.0056,112.0056,4672.0
2023-07-28 14:00:00,114.8,114.85,114.8,114.85,5469.0,111.9861,112.0349,111.9861,112.0349,5469.0
2023-07-28 14:05:00,114.85,114.9,114.83,114.87,5844.0,112.0349,112.0837,112.0154,112.0544,5844.0
2023-07-28 14:10:00,114.88,114.89,114.82,114.83,5230.0,112.0642,112.0739,112.0056,112.0154,5230.0
2023-07-28 14:15:00,114.82,114.84,114.76,114.84,8679.0,112.0056,112.0251,111.9471,112.0251,8679.0
2023-07-28 14:20:00,114.82,114.93,114.82,114.89,4988.0,112.0056,112.1129,112.0056,112.0739,4988.0
2023-07-28 14:25:00,114.91,115.02,114.89,115.02,4683.0,112.0934,112.2007,112.0739,112.2007,4683.0
2023-07-28 14:30:00,115.02,115.03,114.91,114.94,9982.0,112.2007,112.2105,112.0934,112.1227,9982.0
2023-07-28 14:35:00,114.92,114.93,114.87,114.87,3122.0,112.1032,112.1129,112.0544,112.0544,3122.0
2023-07-28 14:40:00,114.86,114.91,114.84,114.91,9362.0,112.0446,112.0934,112.0251,112.0934,9362.0
2023-07-28 14:45:00,114.93,115.02,114.93,115.02,3942.0,112.1129,112.2007,112.1129,112.2007,3942.0
2023-07-28 14:50:00,115.02,115.07,114.97,115.05,9215.0,112.2007,112.2495,112.152,112.23,9215.0
2023-07-28 14:55:00,115.04,115.04,114.92,114.95,6974.0,112.2202,112.2202,112.1032,112.1324,6974.0
2023-07-28 15:00:00,114.97,115.06,114.96,115.05,3715.0,112.152,112.2397,112.1422,112.23,3715.0
2023-07-28 15:05:00,115.05,115.05,114.96,114.98,7710.0,112.23,112.23,112.1422,112.1617,7710.0
2023-07-28 15:10:00,114.97,115.1,114.96,115.08,8747.0,112.152,112.2788,112.1422,112.2593,8747.0
2023-07-28 15:15:00,115.09,115.1,115.04,115.07,8742.0,112.269,112.2788,112.2202,112.2495,8742.0
2023-07-28 15:20:00,115.07,115.11,115.02,115.04,5546.0,112.2495,112.2885,112.2007,112.2202,5546.0
2023-07-28 15:25:00,115.03,115.12,115.02,115.05,17321.0,112.2105,112.2983,112.2007,112.23,17321.0
2023-07-28 15:30:00,115.07,115.11,115.03,115.04,13665.0,112.2495,112.2885,112.2105,112.2202,13665.0
2023-07-28 15:35:00,115.04,115.06,114.98,114.98,12000.0,112.2202,112.2397,112.1617,112.1617,12000.0
2023-07-28 15:40:00,114.99,114.99,114.86,114.89,16708.0,112.1715,112.1715,112.0446,112.0739,16708.0
2023-07-28 15:45:00,114.9,114.97,114.87,114.94,26627.0,112.0837,112.152,112.0544,112.1227,26627.0
2023-07-28 15:50:00,114.92,115.1,114.88,115.08,42882.0,112.1032,112.2788,112.0642,112.2593,42882.0
2023-07-28 15:55:00,115.09,115.15,115.04,115.15,121004.0,112.269,112.3275,112.2202,112.3275,121004.0
2023-07-31 09:30:00,115.17,115.21,114.77,114.82,26316.0,112.3471,112.3861,111.9569,112.0056,26316.0
2023-07-31 09:35:00,114.78,115.06,114.77,115.04,8226.0,111.9666,112.2397,111.9569,112.2202,8226.0
2023-07-31 09:40:00,115.07,115.18,114.8,115.04,8352.0,112.2495,112.3568,111.9861,112.2202,8352.0
2023-07-31 09:45:00,115.06,115.13,114.97,115.06,6362.0,112.2397,112.308,112.152,112.2397,6362.0
2023-07-31 09:50:00,115.06,115.11,114.99,114.99,5324.0,112.2397,112.2885,112.1715,112.1715,5324.0
2023-07-31 09:55:00,114.95,114.96,114.52,114.62,11553.0,112.1324,112.1422,111.713,111.8105,11553.0
2023-07-31 10:00:00,114.63,114.78,114.54,114.77,18763.0,111.8203,111.9666,111.7325,111.9569,18763.0
2023-07-31 10:05:00,114.86,114.96,114.74,114.96,11555.0,112.0446,112.1422,111.9276,112.1422,11555.0
2023-07-31 10:10:00,114.97,115.03,114.89,114.97,8352.0,112.152,112.2105,112.0739,112.152,8352.0
2023-07-31 10:15:00,114.96,115.07,114.94,114.97,8406.0,112.1422,112.2495,112.1227,112.152,8406.0
2023-07-31 10:20:00,114.96,115.1,114.93,115.07,6434.0,112.1422,112.2788,112.1129,112.2495,6434.0
2023-07-31 10:25:00,115.09,115.19,115.04,115.12,18022.0,112.269,112.3666,112.2202,112.2983,18022.0
2023-07-31 10:30:00,115.13,115.15,114.99,114.99,12240.0,112.308,112.3275,112.1715,112.1715,12240.0
2023-07-31 10:35:00,114.99,115.06,114.92,115.0,5960.0,112.1715,112.2397,112.1032,112.1812,5960.0
2023-07-31 10:40:00,115.0,115.05,114.97,115.04,4855.0,112.1812,112.23,112.152,112.2202,4855.0
2023-07-31 10:45:00,115.06,115.06,114.88,114.93,9347.0,112.2397,112.2397,112.0642,112.1129,9347.0
2023-07-31 10:50:00,114.94,114.97,114.82,114.83,19779.0,112.1227,112.152,112.0056,112.0154,19779.0
2023-07-31 10:55:00,114.84,114.91,114.77,114.77,5869.0,112.0251,112.0934,111.9569,111.9569,5869.0
2023-07-31 11:00:00,114.8,114.82,114.71,114.73,4118.0,111.9861,112.0056,111.8983,111.9178,4118.0
2023-07-31 11:05:00,114.72,115.01,114.7,114.93,9840.0,111.9081,112.191,111.8886,112.1129,9840.0
2023-07-31 11:10:00,114.98,115.07,114.95,115.04,9399.0,112.1617,112.2495,112.1324,112.2202,9399.0
2023-07-31 11:15:00,115.04,115.12,115.01,115.04,7306.0,112.2202,112.2983,112.191,112.2202,7306.0
2023-07-31 11:20:00,115.06,115.08,114.95,114.98,6407.0,112.2397,112.2593,112.1324,112.1617,6407.0
2023-07-31 11:25:00,114.97,115.08,114.97,115.0,7625.0,112.152,112.2593,112.152,112.1812,7625.0
2023-07-31 11:30:00,115.0,115.04,114.86,114.86,5360.0,112.1812,112.2202,112.0446,112.0446,5360.0
2023-07-31 11:35:00,114.89,114.94,114.88,114.88,3531.0,112.0739,112.1227,112.0642,112.0642,3531.0
2023-07-31 11:40:00,114.83,114.91,114.77,114.91,5122.0,112.0154,112.0934,111.9569,112.0934,5122.0
2023-07-31 11:45:00,114.9,114.9,114.83,114.87,3849.0,112.0837,112.0837,112.0154,112.0544,3849.0
2023-07-31 11:50:00,114.88,114.91,114.8,114.8,8609.0,112.0642,112.0934,111.9861,111.9861,8609.0
2023-07-31 11:55:00,114.84,114.91,114.78,114.8,6598.0,112.0251,112.0934,111.9666,111.9861,6598.0
2023-07-31 12:00:00,114.8,114.87,114.79,114.82,7903.0,111.9861,112.0544,111.9764,112.0056,7903.0
2023-07-31 12:05:00,114.8,114.8,114.69,114.77,11211.0,111.9861,111.9861,111.8788,111.9569,11211.0
2023-07-31 12:10:00,114.73,114.8,114.71,114.76,3049.0,111.9178,111.9861,111.8983,111.9471,3049.0
2023-07-31 12:15:00,114.74,114.8,114.72,114.8,4972.0,111.9276,111.9861,111.9081,111.9861,4972.0
2023-07-31 12:20:00,114.8,114.82,114.75,114.81,9862.0,111.9861,112.0056,111.9373,111.9959,9862.0
2023-07-31 12:25:00,114.85,114.86,114.8,114.85,2358.0,112.0349,112.0446,111.9861,112.0349,2358.0
2023-07-31 12:30:00,114.86,114.86,114.74,114.76,5010.0,112.0446,112.0446,111.9276,111.9471,5010.0
2023-07-31 12:35:00,114.76,114.8,114.73,114.8,5083.0,111.9471,111.9861,111.9178,111.9861,5083.0
2023-07-31 12:40:00,114.81,114.83,114.79,114.81,6643.0,111.9959,112.0154,111.9764,111.9959,6643.0
2023-07-31 12:45:00,114.8,114.8,114.74,114.75,3715.0,111.9861,111.9861,111.9276,111.9373,3715.0
2023-07-31 12:50:00,114.76,114.76,114.69,114.74,4915.0,111.9471,111.9471,111.8788,111.9276,4915.0
2023-07-31 12:55:00,114.77,114.77,114.71,114.73,20724.0,111.9569,111.9569,111.8983,111.9178,20724.0
2023-07-31 13:00:00,114.74,114.74,114.65,114.67,4818.0,111.9276,111.9276,111.8398,111.8593,4818.0
2023-07-31 13:05:00,114.63,114.69,114.59,114.67,5819.0,111.8203,111.8788,111.7813,111.8593,5819.0
2023-07-31 13:10:00,114.69,114.72,114.66,114.66,4404.0,111.8788,111.9081,111.8496,111.8496,4404.0
2023-07-31 13:15:00,114.66,114.68,114.6,114.66,7646.0,111.8496,111.8691,111.791,111.8496,7646.0
2023-07-31 13:20:00,114.66,114.7,114.65,114.66,4075.0,111.8496,111.8886,111.8398,111.8496,4075.0
2023-07-31 13:25:00,114.67,114.7,114.65,114.67,9420.0,111.8593,111.8886,111.8398,111.8593,9420.0
2023-07-31 13:30:00,114.68,114.74,114.68,114.72,2986.0,111.8691,111.9276,111.8691,111.9081,2986.0
2023-07-31 13:35:00,114.72,114.79,114.72,114.79,23776.0,111.9081,111.9764,111.9081,111.9764,23776.0
2023-07-31 13:40:00,114.78,114.86,114.76,114.86,6025.0,111.9666,112.0446,111.9471,112.0446,6025.0
2023-07-31 13:45:00,114.85,114.85,114.77,114.77,3722.0,112.0349,112.0349,111.9569,111.9569,3722.0
2023-07-31 13:50:00,114.77,114.77,114.6,114.6,7476.0,111.9569,111.9569,111.791,111.791,7476.0
2023-07-31 13:55:00,114.61,114.64,114.46,114.47,18932.0,111.8008,111.83,111.6545,111.6642,18932.0
2023-07-31 14:00:00,114.44,114.47,114.35,114.43,18636.0,111.6349,111.6642,111.5471,111.6252,18636.0
2023-07-31 14:05:00,114.43,114.47,114.34,114.39,16894.0,111.6252,111.6642,111.5374,111.5862,16894.0
2023-07-31 14:10:00,114.38,114.49,114.34,114.41,14719.0,111.5764,111.6837,111.5374,111.6057,14719.0
2023-07-31 14:15:00,114.43,114.51,114.4,114.41,6530.0,111.6252,111.7032,111.5959,111.6057,6530.0
2023-07-31 14:20:00,114.41,114.45,114.39,114.44,11016.0,111.6057,111.6447,111.5862,111.6349,11016.0
2023-07-31 14:25:00,114.44,114.46,114.38,114.43,10968.0,111.6349,111.6545,111.5764,111.6252,10968.0
2023-07-31 14:30:00,114.44,114.48,114.42,114.43,8186.0,111.6349,111.674,111.6154,111.6252,8186.0
2023-07-31 14:35:00,114.44,114.48,114.43,114.43,5458.0,111.6349,111.674,111.6252,111.6252,5458.0
2023-07-31 14:40:00,114.43,114.65,114.43,114.63,22763.0,111.6252,111.8398,111.6252,111.8203,22763.0
2023-07-31 14:45:00,114.62,114.67,114.62,114.63,5184.0,111.8105,111.8593,111.8105,111.8203,5184.0
2023-07-31 14:50:00,114.63,114.69,114.63,114.63,4734.0,111.8203,111.8788,111.8203,111.8203,4734.0
2023-07-31 14:55:00,114.64,114.73,114.63,114.68,6589.0,111.83,111.9178,111.8203,111.8691,6589.0
2023-07-31 15:00:00,114.69,114.69,114.62,114.62,3523.0,111.8788,111.8788,111.8105,111.8105,3523.0
2023-07-31 15:05:00,114.63,114.67,114.62,114.66,5669.0,111.8203,111.8593,111.8105,111.8496,5669.0
2023-07-31 15:10:00,114.67,114.67,114.6,114.65,5752.0,111.8593,111.8593,111.791,111.8398,5752.0
2023-07-31 15:15:00,114.67,114.71,114.65,114.7,5082.0,111.8593,111.8983,111.8398,111.8886,5082.0
2023-07-31 15:20:00,114.7,114.77,114.66,114.67,6233.0,111.8886,111.9569,111.8496,111.8593,6233.0
2023-07-31 15:25:00,114.67,114.78,114.67,114.76,10459.0,111.8593,111.9666,111.8593,111.9471,10459.0
2023-07-31 15:30:00,114.76,114.8,114.62,114.66,11402.0,111.9471,111.9861,111.8105,111.8496,11402.0
2023-07-31 15:35:00,114.66,114.67,114.56,114.56,14418.0,111.8496,111.8593,111.752,111.752,14418.0
2023-07-31 15:40:00,114.56,114.73,114.56,114.73,9031.0,111.752,111.9178,111.752,111.9178,9031.0
2023-07-31 15:45:00,114.74,114.75,114.55,114.57,33822.0,111.9276,111.9373,111.7422,111.7618,33822.0
2023-07-31 15:50:00,114.59,114.75,114.55,114.72,59350.0,111.7813,111.9373,111.7422,111.9081,59350.0
2023-07-31 15:55:00,114.73,114.89,114.73,114.81,143312.0,111.9178,112.0739,111.9178,111.9959,143312.0
2023-08-01 09:30:00,114.03,114.5,113.78,114.32,77589.0,111.235,111.6935,110.9911,111.5179,77589.0
2023-08-01 09:35:00,114.33,114.54,114.18,114.27,42134.0,111.5276,111.7325,111.3813,111.4691,42134.0
2023-08-01 09:40:00,114.31,114.45,113.87,113.93,50602.0,111.5081,111.6447,111.0789,111.1374,50602.0
2023-08-01 09:45:00,113.84,114.07,113.8,114.03,26868.0,111.0497,111.274,111.0106,111.235,26868.0
2023-08-01 09:50:00,114.01,114.39,113.96,114.29,52707.0,111.2155,111.5862,111.1667,111.4886,52707.0
2023-08-01 09:55:00,114.33,114.42,114.18,114.36,12998.0,111.5276,111.6154,111.3813,111.5569,12998.0
2023-08-01 10:00:00,114.34,114.53,114.26,114.4,21598.0,111.5374,111.7227,111.4594,111.5959,21598.0
2023-08-01 10:05:00,114.41,114.56,114.26,114.56,7518.0,111.6057,111.752,111.4594,111.752,7518.0
2023-08-01 10:10:00,114.57,114.78,114.46,114.73,11489.0,111.7618,111.9666,111.6545,111.9178,11489.0
2023-08-01 10:15:00,114.71,114.73,114.52,114.62,8931.0,111.8983,111.9178,111.713,111.8105,8931.0
2023-08-01 10:20:00,114.63,114.68,114.55,114.59,6979.0,111.8203,111.8691,111.7422,111.7813,6979.0
2023-08-01 10:25:00,114.6,114.78,114.52,114.76,9859.0,111.791,111.9666,111.713,111.9471,9859.0
2023-08-01 10:30:00,114.75,114.83,114.66,114.81,10627.0,111.9373,112.0154,111.8496,111.9959,10627.0
2023-08-01 10:35:00,114.8,114.88,114.8,114.81,5007.0,111.9861,112.0642,111.9861,111.9959,5007.0
2023-08-01 10:40:00,114.83,114.89,114.72,114.76,7558.0,112.0154,112.0739,111.9081,111.9471,7558.0
2023-08-01 10:45:00,114.75,114.88,114.74,114.88,5282.0,111.9373,112.0642,111.9276,112.0642,5282.0
2023-08-01 10:50:00,114.88,114.94,114.85,114.89,8392.0,112.0642,112.1227,112.0349,112.0739,8392.0
2023-08-01 10:55:00,114.91,114.94,114.81,114.83,6455.0,112.0934,112.1227,111.9959,112.0154,6455.0
2023-08-01 11:00:00,114.86,114.88,114.78,114.83,4551.0,112.0446,112.0642,111.9666,112.0154,4551.0
2023-08-01 11:05:00,114.86,114.87,114.78,114.87,3280.0,112.0446,112.0544,111.9666,112.0544,3280.0
2023-08-01 11:10:00,114.92,114.97,114.86,114.92,3906.0,112.1032,112.152,112.0446,112.1032,3906.0
2023-08-01 11:15:00,114.91,114.96,114.9,114.96,4711.0,112.0934,112.1422,112.0837,112.1422,4711.0
2023-08-01 11:20:00,114.96,114.96,114.92,114.92,4747.0,112.1422,112.1422,112.1032,112.1032,4747.0
2023-08-01 11:25:00,114.91,114.94,114.84,114.88,4603.0,112.0934,112.1227,112.0251,112.0642,4603.0
2023-08-01 11:30:00,114.9,114.91,114.82,114.82,6020.0,112.0837,112.0934,112.0056,112.0056,6020.0
2023-08-01 11:35:00,114.82,114.86,114.77,114.77,3771.0,112.0056,112.0446,111.9569,111.9569,3771.0
2023-08-01 11:40:00,114.77,114.83,114.74,114.79,6699.0,111.9569,112.0154,111.9276,111.9764,6699.0
2023-08-01 11:45:00,114.78,114.8,114.72,114.77,3797.0,111.9666,111.9861,111.9081,111.9569,3797.0
2023-08-01 11:50:00,114.79,114.79,114.65,114.73,13486.0,111.9764,111.9764,111.8398,111.9178,13486.0
2023-08-01 11:55:00,114.73,114.84,114.73,114.84,8245.0,111.9178,112.0251,111.9178,112.0251,8245.0
2023-08-01 12:00:00,114.85,114.86,114.76,114.79,8253.0,112.0349,112.0446,111.9471,111.9764,8253.0
2023-08-01 12:05:00,114.78,114.83,114.75,114.83,4167.0,111.9666,112.0154,111.9373,112.0154,4167.0
2023-08-01 12:10:00,114.82,114.87,114.82,114.83,5585.0,112.0056,112.0544,112.0056,112.0154,5585.0
2023-08-01 12:15:00,114.87,114.87,114.77,114.79,6567.0,112.0544,112.0544,111.9569,111.9764,6567.0
2023-08-01 12:20:00,114.79,114.88,114.77,114.88,7158.0,111.9764,112.0642,111.9569,112.0642,7158.0
2023-08-01 12:25:00,114.88,114.9,114.84,114.87,4844.0,112.0642,112.0837,112.0251,112.0544,4844.0
2023-08-01 12:30:00,114.88,114.92,114.85,114.89,2845.0,112.0642,112.1032,112.0349,112.0739,2845.0
2023-08-01 12:35:00,114.89,114.92,114.87,114.92,2955.0,112.0739,112.1032,112.0544,112.1032,2955.0
2023-08-01 12:40:00,114.92,115.0,114.91,115.0,4510.0,112.1032,112.1812,112.0934,112.1812,4510.0
2023-08-01 12:45:00,115.05,115.05,114.94,114.95,4315.0,112.23,112.23,112.1227,112.1324,4315.0
2023-08-01 12:50:00,114.96,114.98,114.92,114.94,2568.0,112.1422,112.1617,112.1032,112.1227,2568.0
2023-08-01 12:55:00,114.94,115.01,114.94,114.98,2883.0,112.1227,112.191,112.1227,112.1617,2883.0
2023-08-01 13:00:00,115.0,115.03,114.95,114.97,3901.0,112.1812,112.2105,112.1324,112.152,3901.0
2023-08-01 13:05:00,114.96,114.99,114.95,114.95,3714.0,112.1422,112.1715,112.1324,112.1324,3714.0
2023-08-01 13:10:00,114.96,114.99,114.94,114.97,2377.0,112.1422,112.1715,112.1227,112.152,2377.0
2023-08-01 13:15:00,114.96,115.0,114.93,114.96,5796.0,112.1422,112.1812,112.1129,112.1422,5796.0
2023-08-01 13:20:00,114.99,115.0,114.95,114.97,2363.0,112.1715,112.1812,112.1324,112.152,2363.0
2023-08-01 13:25:00,114.95,114.97,114.93,114.94,2745.0,112.1324,112.152,112.1129,112.1227,2745.0
2023-08-01 13:30:00,114.95,114.95,114.92,114.95,2434.0,112.1324,112.1324,112.1032,112.1324,2434.0
2023-08-01 13:35:00,114.95,115.08,114.94,114.94,22771.0,112.1324,112.2593,112.1227,112.1227,22771.0
2023-08-01 13:40:00,114.94,114.99,114.91,114.98,2780.0,112.1227,112.1715,112.0934,112.1617,2780.0
2023-08-01 13:45:00,114.97,114.97,114.93,114.94,2650.0,112.152,112.152,112.1129,112.1227,2650.0
2023-08-01 13:50:00,114.96,114.99,114.93,114.98,2431.0,112.1422,112.1715,112.1129,112.1617,2431.0
2023-08-01 13:55:00,114.97,114.99,114.95,114.96,2251.0,112.152,112.1715,112.1324,112.1422,2251.0
2023-08-01 14:00:00,114.98,115.01,114.94,114.97,5506.0,112.1617,112.191,112.1227,112.152,5506.0
2023-08-01 14:05:00,114.98,115.0,114.94,114.99,6239.0,112.1617,112.1812,112.1227,112.1715,6239.0
2023-08-01 14:10:00,114.99,115.02,114.97,115.01,9668.0,112.1715,112.2007,112.152,112.191,9668.0
2023-08-01 14:15:00,115.02,115.09,115.01,115.06,5504.0,112.2007,112.269,112.191,112.2397,5504.0
2023-08-01 14:20:00,115.07,115.07,115.01,115.02,4129.0,112.2495,112.2495,112.191,112.2007,4129.0
2023-08-01 14:25:00,115.02,115.03,114.95,115.0,8575.0,112.2007,112.2105,112.1324,112.1812,8575.0
2023-08-01 14:30:00,114.99,115.01,114.95,114.99,7509.0,112.1715,112.191,112.1324,112.1715,7509.0
2023-08-01 14:35:00,115.0,115.14,115.0,115.1,7059.0,112.1812,112.3178,112.1812,112.2788,7059.0
2023-08-01 14:40:00,115.11,115.13,115.09,115.11,9140.0,112.2885,112.308,112.269,112.2885,9140.0
2023-08-01 14:45:00,115.1,115.16,115.09,115.15,5638.0,112.2788,112.3373,112.269,112.3275,5638.0
2023-08-01 14:50:00,115.17,115.17,115.11,115.15,7317.0,112.3471,112.3471,112.2885,112.3275,7317.0
2023-08-01 14:55:00,115.14,115.18,115.12,115.17,8126.0,112.3178,112.3568,112.2983,112.3471,8126.0
2023-08-01 15:00:00,115.17,115.17,115.12,115.13,5639.0,112.3471,112.3471,112.2983,112.308,5639.0
2023-08-01 15:05:00,115.15,115.17,115.13,115.17,5958.0,112.3275,112.3471,112.308,112.3471,5958.0
2023-08-01 15:10:00,115.17,115.22,115.15,115.17,8755.0,112.3471,112.3958,112.3275,112.3471,8755.0
2023-08-01 15:15:00,115.19,115.21,115.12,115.13,10329.0,112.3666,112.3861,112.2983,112.308,10329.0
2023-08-01 15:20:00,115.13,115.16,115.09,115.12,12031.0,112.308,112.3373,112.269,112.2983,12031.0
2023-08-01 15:25:00,115.11,115.12,115.04,115.09,6318.0,112.2885,112.2983,112.2202,112.269,6318.0
2023-08-01 15:30:00,115.09,115.14,115.07,115.13,11840.0,112.269,112.3178,112.2495,112.308,11840.0
2023-08-01 15:35:00,115.13,115.17,115.11,115.13,9059.0,112.308,112.3471,112.2885,112.308,9059.0
2023-08-01 15:40:00,115.13,115.13,115.06,115.09,12414.0,112.308,112.308,112.2397,112.269,12414.0
2023-08-01 15:45:00,115.09,115.18,115.09,115.18,20889.0,112.269,112.3568,112.269,112.3568,20889.0
2023-08-01 15:50:00,115.19,115.22,115.16,115.17,36189.0,112.3666,112.3958,112.3373,112.3471,36189.0
2023-08-01 15:55:00,115.17,115.17,115.04,115.05,104127.0,112.3471,112.3471,112.2202,112.23,104127.0
2023-08-02 09:30:00,115.0,115.0,114.27,114.44,39571.0,112.1812,112.1812,111.4691,111.6349,39571.0
2023-08-02 09:35:00,114.39,114.7,114.19,114.7,5578.0,111.5862,111.8886,111.3911,111.8886,5578.0
2023-08-02 09:40:00,114.73,115.04,114.72,114.94,12740.0,111.9178,112.2202,111.9081,112.1227,12740.0
2023-08-02 09:45:00,114.93,114.93,114.52,114.68,14377.0,112.1129,112.1129,111.713,111.8691,14377.0
2023-08-02 09:50:00,114.7,114.96,114.58,114.96,79420.0,111.8886,112.1422,111.7715,112.1422,79420.0
2023-08-02 09:55:00,115.01,115.02,114.86,115.0,16391.0,112.191,112.2007,112.0446,112.1812,16391.0
2023-08-02 10:00:00,115.0,115.01,114.84,114.95,16002.0,112.1812,112.191,112.0251,112.1324,16002.0
2023-08-02 10:05:00,114.93,114.93,114.78,114.89,10967.0,112.1129,112.1129,111.9666,112.0739,10967.0
2023-08-02 10:10:00,114.86,114.91,114.73,114.87,5990.0,112.0446,112.0934,111.9178,112.0544,5990.0
2023-08-02 10:15:00,114.86,114.87,114.66,114.78,8338.0,112.0446,112.0544,111.8496,111.9666,8338.0
2023-08-02 10:20:00,114.74,114.75,114.61,114.62,9415.0,111.9276,111.9373,111.8008,111.8105,9415.0
2023-08-02 10:25:00,114.58,114.61,114.49,114.59,9708.0,111.7715,111.8008,111.6837,111.7813,9708.0
2023-08-02 10:30:00,114.59,114.71,114.57,114.69,9193.0,111.7813,111.8983,111.7618,111.8788,9193.0
2023-08-02 10:35:00,114.71,114.77,114.69,114.72,3670.0,111.8983,111.9569,111.8788,111.9081,3670.0
2023-08-02 10:40:00,114.73,114.73,114.59,114.59,6243.0,111.9178,111.9178,111.7813,111.7813,6243.0
2023-08-02 10:45:00,114.58,114.59,114.5,114.59,10508.0,111.7715,111.7813,111.6935,111.7813,10508.0
2023-08-02 10:50:00,114.59,114.6,114.46,114.56,17692.0,111.7813,111.791,111.6545,111.752,17692.0
2023-08-02 10:55:00,114.57,114.67,114.52,114.58,25607.0,111.7618,111.8593,111.713,111.7715,25607.0
2023-08-02 11:00:00,114.6,114.72,114.57,114.68,3390.0,111.791,111.9081,111.7618,111.8691,3390.0
2023-08-02 11:05:00,114.69,114.83,114.69,114.74,8373.0,111.8788,112.0154,111.8788,111.9276,8373.0
2023-08-02 11:10:00,114.76,114.85,114.74,114.74,3610.0,111.9471,112.0349,111.9276,111.9276,3610.0
2023-08-02 11:15:00,114.74,114.75,114.66,114.67,7425.0,111.9276,111.9373,111.8496,111.8593,7425.0
2023-08-02 11:20:00,114.67,114.81,114.64,114.77,5297.0,111.8593,111.9959,111.83,111.9569,5297.0
2023-08-02 11:25:00,114.76,114.84,114.75,114.84,6023.0,111.9471,112.0251,111.9373,112.0251,6023.0
2023-08-02 11:30:00,114.83,114.94,114.82,114.94,3194.0,112.0154,112.1227,112.0056,112.1227,3194.0
2023-08-02 11:35:00,114.95,114.99,114.87,114.89,4798.0,112.1324,112.1715,112.0544,112.0739,4798.0
2023-08-02 11:40:00,114.87,114.87,114.74,114.8,5720.0,112.0544,112.0544,111.9276,111.9861,5720.0
2023-08-02 11:45:00,114.8,114.9,114.79,114.9,6818.0,111.9861,112.0837,111.9764,112.0837,6818.0
2023-08-02 11:50:00,114.9,114.95,114.85,114.92,4756.0,112.0837,112.1324,112.0349,112.1032,4756.0
2023-08-02 11:55:00,114.92,114.99,114.86,114.86,13826.0,112.1032,112.1715,112.0446,112.0446,13826.0
2023-08-02 12:00:00,114.87,114.89,114.8,114.83,5481.0,112.0544,112.0739,111.9861,112.0154,5481.0
2023-08-02 12:05:00,114.85,114.97,114.85,114.97,3020.0,112.0349,112.152,112.0349,112.152,3020.0
2023-08-02 12:10:00,114.98,115.06,114.97,115.04,7803.0,112.1617,112.2397,112.152,112.2202,7803.0
2023-08-02 12:15:00,115.01,115.11,114.98,115.07,11389.0,112.191,112.2885,112.1617,112.2495,11389.0
2023-08-02 12:20:00,115.07,115.08,114.99,114.99,9658.0,112.2495,112.2593,112.1715,112.1715,9658.0
2023-08-02 12:25:00,115.0,115.04,114.93,115.0,9871.0,112.1812,112.2202,112.1129,112.1812,9871.0
2023-08-02 12:30:00,115.0,115.04,114.94,115.04,11314.0,112.1812,112.2202,112.1227,112.2202,11314.0
2023-08-02 12:35:00,115.04,115.16,115.03,115.15,9609.0,112.2202,112.3373,112.2105,112.3275,9609.0
2023-08-02 12:40:00,115.15,115.16,115.09,115.16,14255.0,112.3275,112.3373,112.269,112.3373,14255.0
2023-08-02 12:45:00,115.16,115.18,115.08,115.13,5814.0,112.3373,112.3568,112.2593,112.308,5814.0
2023-08-02 12:50:00,115.12,115.12,114.98,115.01,3902.0,112.2983,112.2983,112.1617,112.191,3902.0
2023-08-02 12:55:00,115.01,115.04,114.96,114.98,3413.0,112.191,112.2202,112.1422,112.1617,3413.0
2023-08-02 13:00:00,114.98,115.04,114.98,115.01,4894.0,112.1617,112.2202,112.1617,112.191,4894.0
2023-08-02 13:05:00,115.01,115.03,114.98,114.99,7338.0,112.191,112.2105,112.1617,112.1715,7338.0
2023-08-02 13:10:00,115.01,115.05,114.96,114.97,4683.0,112.191,112.23,112.1422,112.152,4683.0
2023-08-02 13:15:00,114.96,114.97,114.9,114.93,3789.0,112.1422,112.152,112.0837,112.1129,3789.0
2023-08-02 13:20:00,114.94,114.94,114.86,114.86,4584.0,112.1227,112.1227,112.0446,112.0446,4584.0
2023-08-02 13:25:00,114.85,115.01,114.85,115.01,8079.0,112.0349,112.191,112.0349,112.191,8079.0
2023-08-02 13:30:00,115.0,115.22,115.0,115.19,31635.0,112.1812,112.3958,112.1812,112.3666,31635.0
2023-08-02 13:35:00,115.18,115.19,115.08,115.11,27525.0,112.3568,112.3666,112.2593,112.2885,27525.0
2023-08-02 13:40:00,115.12,115.14,115.02,115.05,5131.0,112.2983,112.3178,112.2007,112.23,5131.0
2023-08-02 13:45:00,115.02,115.1,115.01,115.07,14610.0,112.2007,112.2788,112.191,112.2495,14610.0
2023-08-02 13:50:00,115.07,115.08,115.04,115.06,7397.0,112.2495,112.2593,112.2202,112.2397,7397.0
2023-08-02 13:55:00,115.06,115.11,115.06,115.07,9711.0,112.2397,112.2885,112.2397,112.2495,9711.0
2023-08-02 14:00:00,115.05,115.13,115.04,115.11,6747.0,112.23,112.308,112.2202,112.2885,6747.0
2023-08-02 14:05:00,115.1,115.11,115.02,115.07,11016.0,112.2788,112.2885,112.2007,112.2495,11016.0
2023-08-02 14:10:00,115.07,115.11,115.01,115.03,10529.0,112.2495,112.2885,112.191,112.2105,10529.0
2023-08-02 14:15:00,115.05,115.09,115.04,115.08,8502.0,112.23,112.269,112.2202,112.2593,8502.0
2023-08-02 14:20:00,115.08,115.13,115.05,115.05,20206.0,112.2593,112.308,112.23,112.23,20206.0
2023-08-02 14:25:00,115.05,115.05,114.94,115.01,7486.0,112.23,112.23,112.1227,112.191,7486.0
2023-08-02 14:30:00,115.02,115.12,115.02,115.06,40741.0,112.2007,112.2983,112.2007,112.2397,40741.0
2023-08-02 14:35:00,115.06,115.07,115.0,115.03,5413.0,112.2397,112.2495,112.1812,112.2105,5413.0
2023-08-02 14:40:00,115.05,115.1,115.02,115.02,3818.0,112.23,112.2788,112.2007,112.2007,3818.0
2023-08-02 14:45:00,115.02,115.05,115.0,115.03,6854.0,112.2007,112.23,112.1812,112.2105,6854.0
2023-08-02 14:50:00,115.03,115.1,115.02,115.07,4480.0,112.2105,112.2788,112.2007,112.2495,4480.0
2023-08-02 14:55:00,115.07,115.09,115.01,115.05,7183.0,112.2495,112.269,112.191,112.23,7183.0
2023-08-02 15:00:00,115.05,115.2,115.05,115.16,37087.0,112.23,112.3763,112.23,112.3373,37087.0
2023-08-02 15:05:00,115.15,115.16,115.08,115.12,13289.0,112.3275,112.3373,112.2593,112.2983,13289.0
2023-08-02 15:10:00,115.15,115.17,115.08,115.08,18748.0,112.3275,112.3471,112.2593,112.2593,18748.0
2023-08-02 15:15:00,115.09,115.13,115.06,115.11,19659.0,112.269,112.308,112.2397,112.2885,19659.0
2023-08-02 15:20:00,115.12,115.19,115.1,115.17,51705.0,112.2983,112.3666,112.2788,112.3471,51705.0
2023-08-02 15:25:00,115.17,115.19,114.92,114.98,16262.0,112.3471,112.3666,112.1032,112.1617,16262.0
2023-08-02 15:30:00,114.98,115.07,114.95,115.04,28480.0,112.1617,112.2495,112.1324,112.2202,28480.0
2023-08-02 15:35:00,115.04,115.1,115.03,115.07,21719.0,112.2202,112.2788,112.2105,112.2495,21719.0
2023-08-02 15:40:00,115.07,115.09,114.94,115.01,19971.0,112.2495,112.269,112.1227,112.191,19971.0
2023-08-02 15:45:00,115.01,115.09,114.93,115.07,35530.0,112.191,112.269,112.1129,112.2495,35530.0
2023-08-02 15:50:00,115.06,115.16,114.99,115.09,49558.0,112.2397,112.3373,112.1715,112.269,49558.0
2023-08-02 15:55:00,115.09,115.12,114.94,114.94,147133.0,112.269,112.2983,112.1227,112.1227,147133.0
2023-08-03 09:30:00,110.0,110.6,107.31,110.05,130886.0,107.3038,107.8891,104.6797,107.3525,130886.0
2023-08-03 09:35:00,110.16,110.89,109.52,109.6,316058.0,107.4599,108.172,106.8355,106.9136,316058.0
2023-08-03 09:40:00,109.48,110.99,109.48,110.69,229286.0,106.7965,108.2695,106.7965,107.9769,229286.0
2023-08-03 09:45:00,110.72,111.44,110.33,110.66,135247.0,108.0061,108.7085,107.6257,107.9476,135247.0
2023-08-03 09:50:00,110.58,111.25,110.58,110.95,94380.0,107.8696,108.5231,107.8696,108.2305,94380.0
2023-08-03 09:55:00,110.95,111.54,110.49,111.5,63265.0,108.2305,108.806,107.7818,108.767,63265.0
2023-08-03 10:00:00,111.45,111.63,110.67,110.74,42691.0,108.7182,108.8938,107.9574,108.0256,42691.0
2023-08-03 10:05:00,110.69,110.77,110.14,110.26,103864.0,107.9769,108.0549,107.4403,107.5574,103864.0
2023-08-03 10:10:00,110.28,110.48,109.84,110.42,29630.0,107.5769,107.772,107.1477,107.7135,29630.0
2023-08-03 10:15:00,110.41,111.26,110.33,111.24,18072.0,107.7037,108.5329,107.6257,108.5134,18072.0
2023-08-03 10:20:00,111.22,111.27,110.73,110.79,27802.0,108.4939,108.5426,108.0159,108.0744,27802.0
2023-08-03 10:25:00,110.81,110.98,110.49,110.53,26709.0,108.0939,108.2598,107.7818,107.8208,26709.0
2023-08-03 10:30:00,110.5,110.64,110.18,110.64,101975.0,107.7915,107.9281,107.4794,107.9281,101975.0
2023-08-03 10:35:00,110.63,111.43,110.56,111.43,25684.0,107.9183,108.6987,107.85,108.6987,25684.0
2023-08-03 10:40:00,111.36,111.39,110.79,110.8,19552.0,108.6304,108.6597,108.0744,108.0842,19552.0
2023-08-03 10:45:00,110.8,110.95,110.65,110.7,20041.0,108.0842,108.2305,107.9378,107.9866,20041.0
2023-08-03 10:50:00,110.7,110.97,110.45,110.87,29002.0,107.9866,108.25,107.7427,108.1524,29002.0
2023-08-03 10:55:00,110.84,111.0,110.77,111.0,26535.0,108.1232,108.2793,108.0549,108.2793,26535.0
2023-08-03 11:00:00,111.03,111.07,110.63,110.64,16327.0,108.3085,108.3475,107.9183,107.9281,16327.0
2023-08-03 11:05:00,110.64,110.87,110.48,110.75,69671.0,107.9281,108.1524,107.772,108.0354,69671.0
2023-08-03 11:10:00,110.83,111.04,110.74,110.89,51891.0,108.1134,108.3183,108.0256,108.172,51891.0
2023-08-03 11:15:00,110.9,111.62,110.88,111.57,31297.0,108.1817,108.8841,108.1622,108.8353,31297.0
2023-08-03 11:20:00,111.62,111.72,111.44,111.45,20421.0,108.8841,108.9816,108.7085,108.7182,20421.0
2023-08-03 11:25:00,111.39,111.67,111.39,111.57,12387.0,108.6597,108.9328,108.6597,108.8353,12387.0
2023-08-03 11:30:00,111.56,111.66,111.32,111.43,7877.0,108.8255,108.9231,108.5914,108.6987,7877.0
2023-08-03 11:35:00,111.43,111.65,111.4,111.6,10603.0,108.6987,108.9133,108.6695,108.8646,10603.0
2023-08-03 11:40:00,111.57,111.65,111.56,111.59,8779.0,108.8353,108.9133,108.8255,108.8548,8779.0
2023-08-03 11:45:00,111.64,111.64,111.3,111.3,13109.0,108.9036,108.9036,108.5719,108.5719,13109.0
2023-08-03 11:50:00,111.34,111.34,111.22,111.3,5642.0,108.6109,108.6109,108.4939,108.5719,5642.0
2023-08-03 11:55:00,111.29,111.32,111.14,111.14,7149.0,108.5622,108.5914,108.4158,108.4158,7149.0
2023-08-03 12:00:00,111.15,111.17,110.95,110.98,14474.0,108.4256,108.4451,108.2305,108.2598,14474.0
2023-08-03 12:05:00,110.98,110.99,110.46,110.61,43588.0,108.2598,108.2695,107.7525,107.8988,43588.0
2023-08-03 12:10:00,110.65,110.81,110.56,110.62,10262.0,107.9378,108.0939,107.85,107.9086,10262.0
2023-08-03 12:15:00,110.62,110.79,110.61,110.79,7848.0,107.9086,108.0744,107.8988,108.0744,7848.0
2023-08-03 12:20:00,110.79,110.81,110.65,110.73,5705.0,108.0744,108.0939,107.9378,108.0159,5705.0
2023-08-03 12:25:00,110.73,110.74,110.67,110.69,5980.0,108.0159,108.0256,107.9574,107.9769,5980.0
2023-08-03 12:30:00,110.68,111.09,110.66,111.04,18460.0,107.9671,108.3671,107.9476,108.3183,18460.0
2023-08-03 12:35:00,111.09,111.17,111.05,111.15,9427.0,108.3671,108.4451,108.328,108.4256,9427.0
2023-08-03 12:40:00,111.15,111.36,111.13,111.33,7916.0,108.4256,108.6304,108.4061,108.6012,7916.0
2023-08-03 12:45:00,111.36,111.44,111.32,111.39,10218.0,108.6304,108.7085,108.5914,108.6597,10218.0
2023-08-03 12:50:00,111.42,111.48,111.36,111.36,12042.0,108.689,108.7475,108.6304,108.6304,12042.0
2023-08-03 12:55:00,111.36,111.72,111.36,111.72,29375.0,108.6304,108.9816,108.6304,108.9816,29375.0
2023-08-03 13:00:00,111.69,111.89,111.69,111.81,20326.0,108.9523,109.1474,108.9523,109.0694,20326.0
2023-08-03 13:05:00,111.79,111.81,111.55,111.58,19457.0,109.0499,109.0694,108.8158,108.845,19457.0
2023-08-03 13:10:00,111.6,111.67,111.41,111.51,14491.0,108.8646,108.9328,108.6792,108.7768,14491.0
2023-08-03 13:15:00,111.5,111.51,111.35,111.51,10315.0,108.767,108.7768,108.6207,108.7768,10315.0
2023-08-03 13:20:00,111.48,111.53,111.46,111.51,11188.0,108.7475,108.7963,108.728,108.7768,11188.0
2023-08-03 13:25:00,111.49,111.5,111.1,111.13,9655.0,108.7573,108.767,108.3768,108.4061,9655.0
2023-08-03 13:30:00,111.14,111.14,110.97,110.98,7317.0,108.4158,108.4158,108.25,108.2598,7317.0
2023-08-03 13:35:00,110.96,111.34,110.95,111.32,16377.0,108.2402,108.6109,108.2305,108.5914,16377.0
2023-08-03 13:40:00,111.34,111.35,111.05,111.16,23031.0,108.6109,108.6207,108.328,108.4353,23031.0
2023-08-03 13:45:00,111.12,111.15,111.03,111.1,22547.0,108.3963,108.4256,108.3085,108.3768,22547.0
2023-08-03 13:50:00,111.12,111.17,111.08,111.14,30118.0,108.3963,108.4451,108.3573,108.4158,30118.0
2023-08-03 13:55:00,111.14,111.17,110.97,110.99,13947.0,108.4158,108.4451,108.25,108.2695,13947.0
2023-08-03 14:00:00,110.96,111.25,110.95,111.24,22069.0,108.2402,108.5231,108.2305,108.5134,22069.0
2023-08-03 14:05:00,111.25,111.31,111.17,111.29,20170.0,108.5231,108.5817,108.4451,108.5622,20170.0
2023-08-03 14:10:00,111.29,111.42,111.29,111.37,18931.0,108.5622,108.689,108.5622,108.6402,18931.0
2023-08-03 14:15:00,111.38,111.38,111.21,111.32,14715.0,108.6499,108.6499,108.4841,108.5914,14715.0
2023-08-03 14:20:00,111.32,111.48,111.19,111.48,15127.0,108.5914,108.7475,108.4646,108.7475,15127.0
2023-08-03 14:25:00,111.47,111.55,111.38,111.55,11031.0,108.7377,108.8158,108.6499,108.8158,11031.0
2023-08-03 14:30:00,111.54,111.62,111.5,111.58,18566.0,108.806,108.8841,108.767,108.845,18566.0
2023-08-03 14:35:00,111.58,111.61,111.44,111.53,13449.0,108.845,108.8743,108.7085,108.7963,13449.0
2023-08-03 14:40:00,111.55,111.73,111.54,111.69,10811.0,108.8158,108.9914,108.806,108.9523,10811.0
2023-08-03 14:45:00,111.67,111.68,111.55,111.55,15643.0,108.9328,108.9426,108.8158,108.8158,15643.0
2023-08-03 14:50:00,111.57,111.57,111.46,111.47,25746.0,108.8353,108.8353,108.728,108.7377,25746.0
2023-08-03 14:55:00,111.47,111.48,111.29,111.36,18469.0,108.7377,108.7475,108.5622,108.6304,18469.0
2023-08-03 15:00:00,111.34,111.36,111.27,111.32,9607.0,108.6109,108.6304,108.5426,108.5914,9607.0
2023-08-03 15:05:00,111.34,111.47,111.24,111.47,32457.0,108.6109,108.7377,108.5134,108.7377,32457.0
2023-08-03 15:10:00,111.47,111.62,111.46,111.62,26725.0,108.7377,108.8841,108.728,108.8841,26725.0
2023-08-03 15:15:00,111.7,111.73,111.5,111.71,29356.0,108.9621,108.9914,108.767,108.9719,29356.0
2023-08-03 15:20:00,111.72,111.86,111.7,111.83,22235.0,108.9816,109.1182,108.9621,109.0889,22235.0
2023-08-03 15:25:00,111.84,111.88,111.75,111.75,29303.0,109.0987,109.1377,109.0109,109.0109,29303.0
2023-08-03 15:30:00,111.75,111.91,111.75,111.91,27906.0,109.0109,109.167,109.0109,109.167,27906.0
2023-08-03 15:35:00,111.9,111.99,111.87,111.88,49716.0,109.1572,109.245,109.1279,109.1377,49716.0
2023-08-03 15:40:00,111.88,111.88,111.72,111.81,47083.0,109.1377,109.1377,108.9816,109.0694,47083.0
2023-08-03 15:45:00,111.83,111.9,111.73,111.76,58924.0,109.0889,109.1572,108.9914,109.0206,58924.0
2023-08-03 15:50:00,111.77,112.06,111.75,112.02,142038.0,109.0304,109.3133,109.0109,109.2743,142038.0
2023-08-03 15:55:00,112.03,112.24,111.97,112.07,306283.0,109.284,109.4889,109.2255,109.323,306283.0
2023-08-04 09:30:00,113.33,114.67,112.93,114.41,101092.0,110.5522,111.8593,110.162,111.6057,101092.0
2023-08-04 09:35:00,114.4,115.4,114.39,115.14,40050.0,111.5959,112.5714,111.5862,112.3178,40050.0
2023-08-04 09:40:00,115.18,115.18,114.73,115.07,24784.0,112.3568,112.3568,111.9178,112.2495,24784.0
2023-08-04 09:45:00,115.0,115.11,114.43,114.46,22863.0,112.1812,112.2885,111.6252,111.6545,22863.0
2023-08-04 09:50:00,114.51,115.18,114.47,115.18,25694.0,111.7032,112.3568,111.6642,112.3568,25694.0
2023-08-04 09:55:00,115.13,115.22,114.86,114.96,37502.0,112.308,112.3958,112.0446,112.1422,37502.0
2023-08-04 10:00:00,115.01,115.28,114.92,115.0,55772.0,112.191,112.4544,112.1032,112.1812,55772.0
2023-08-04 10:05:00,114.99,115.18,114.98,115.01,24578.0,112.1715,112.3568,112.1617,112.191,24578.0
2023-08-04 10:10:00,115.08,115.37,115.04,115.26,66771.0,112.2593,112.5421,112.2202,112.4348,66771.0
2023-08-04 10:15:00,115.27,115.42,115.06,115.36,19117.0,112.4446,112.5909,112.2397,112.5324,19117.0
2023-08-04 10:20:00,115.42,115.84,115.41,115.71,47496.0,112.5909,113.0006,112.5812,112.8738,47496.0
2023-08-04 10:25:00,115.71,115.71,115.5,115.62,20867.0,112.8738,112.8738,112.669,112.786,20867.0
2023-08-04 10:30:00,115.67,115.8,115.56,115.59,21579.0,112.8348,112.9616,112.7275,112.7568,21579.0
2023-08-04 10:35:00,115.59,115.92,115.57,115.91,21674.0,112.7568,113.0787,112.7372,113.0689,21674.0
2023-08-04 10:40:00,115.91,116.03,115.88,115.94,23347.0,113.0689,113.186,113.0396,113.0982,23347.0
2023-08-04 10:45:00,115.94,116.02,115.79,115.91,14420.0,113.0982,113.1762,112.9519,113.0689,14420.0
2023-08-04 10:50:00,115.88,115.88,115.72,115.74,12920.0,113.0396,113.0396,112.8836,112.9031,12920.0
2023-08-04 10:55:00,115.73,115.76,115.5,115.63,33157.0,112.8933,112.9226,112.669,112.7958,33157.0
2023-08-04 11:00:00,115.64,115.66,115.4,115.55,17212.0,112.8055,112.825,112.5714,112.7177,17212.0
2023-08-04 11:05:00,115.55,115.88,115.51,115.76,23420.0,112.7177,113.0396,112.6787,112.9226,23420.0
2023-08-04 11:10:00,115.79,116.04,115.74,115.9,44779.0,112.9519,113.1957,112.9031,113.0592,44779.0
2023-08-04 11:15:00,115.94,115.94,115.56,115.64,12149.0,113.0982,113.0982,112.7275,112.8055,12149.0
2023-08-04 11:20:00,115.62,115.88,115.56,115.86,19838.0,112.786,113.0396,112.7275,113.0201,19838.0
2023-08-04 11:25:00,115.83,116.07,115.83,115.93,20895.0,112.9909,113.225,112.9909,113.0884,20895.0
2023-08-04 11:30:00,115.91,115.97,115.79,115.88,6468.0,113.0689,113.1274,112.9519,113.0396,6468.0
2023-08-04 11:35:00,115.89,115.96,115.86,115.86,11250.0,113.0494,113.1177,113.0201,113.0201,11250.0
2023-08-04 11:40:00,115.86,116.11,115.85,116.02,10719.0,113.0201,113.264,113.0104,113.1762,10719.0
2023-08-04 11:45:00,116.03,116.15,116.03,116.15,4665.0,113.186,113.303,113.186,113.303,4665.0
2023-08-04 11:50:00,116.1,116.39,116.1,116.39,10733.0,113.2543,113.5371,113.2543,113.5371,10733.0
2023-08-04 11:55:00,116.44,116.46,116.29,116.38,8825.0,113.5859,113.6054,113.4396,113.5274,8825.0
2023-08-04 12:00:00,116.4,116.46,116.28,116.32,6227.0,113.5469,113.6054,113.4298,113.4689,6227.0
2023-08-04 12:05:00,116.32,116.42,116.31,116.34,4768.0,113.4689,113.5664,113.4591,113.4884,4768.0
2023-08-04 12:10:00,116.37,116.37,116.24,116.27,17918.0,113.5176,113.5176,113.3908,113.4201,17918.0
2023-08-04 12:15:00,116.27,116.27,116.02,116.05,10583.0,113.4201,113.4201,113.1762,113.2055,10583.0
2023-08-04 12:20:00,116.06,116.08,115.96,116.05,7507.0,113.2152,113.2347,113.1177,113.2055,7507.0
2023-08-04 12:25:00,116.05,116.13,116.01,116.07,7393.0,113.2055,113.2835,113.1665,113.225,7393.0
2023-08-04 12:30:00,116.11,116.4,116.1,116.34,8106.0,113.264,113.5469,113.2543,113.4884,8106.0
2023-08-04 12:35:00,116.37,116.49,116.36,116.42,4001.0,113.5176,113.6347,113.5079,113.5664,4001.0
2023-08-04 12:40:00,116.42,116.44,116.37,116.4,2564.0,113.5664,113.5859,113.5176,113.5469,2564.0
2023-08-04 12:45:00,116.38,116.5,116.38,116.5,3959.0,113.5274,113.6445,113.5274,113.6445,3959.0
2023-08-04 12:50:00,116.47,116.47,116.41,116.43,3827.0,113.6152,113.6152,113.5567,113.5762,3827.0
2023-08-04 12:55:00,116.45,116.48,116.38,116.43,2715.0,113.5957,113.6249,113.5274,113.5762,2715.0
2023-08-04 13:00:00,116.43,116.45,116.38,116.45,3040.0,113.5762,113.5957,113.5274,113.5957,3040.0
2023-08-04 13:05:00,116.45,116.45,116.29,116.35,6300.0,113.5957,113.5957,113.4396,113.4981,6300.0
2023-08-04 13:10:00,116.37,116.42,116.3,116.32,7823.0,113.5176,113.5664,113.4494,113.4689,7823.0
2023-08-04 13:15:00,116.29,116.29,116.17,116.21,5868.0,113.4396,113.4396,113.3225,113.3616,5868.0
2023-08-04 13:20:00,116.19,116.19,115.85,115.85,15452.0,113.342,113.342,113.0104,113.0104,15452.0
2023-08-04 13:25:00,115.88,115.92,115.68,115.74,19266.0,113.0396,113.0787,112.8445,112.9031,19266.0
2023-08-04 13:30:00,115.74,116.06,115.74,116.01,6138.0,112.9031,113.2152,112.9031,113.1665,6138.0
2023-08-04 13:35:00,116.04,116.04,115.85,115.87,3254.0,113.1957,113.1957,113.0104,113.0299,3254.0
2023-08-04 13:40:00,115.85,115.89,115.76,115.79,4732.0,113.0104,113.0494,112.9226,112.9519,4732.0
2023-08-04 13:45:00,115.79,115.81,115.71,115.71,3472.0,112.9519,112.9714,112.8738,112.8738,3472.0
2023-08-04 13:50:00,115.73,115.75,115.55,115.56,8712.0,112.8933,112.9128,112.7177,112.7275,8712.0
2023-08-04 13:55:00,115.51,115.63,115.5,115.51,6378.0,112.6787,112.7958,112.669,112.6787,6378.0
2023-08-04 14:00:00,115.54,115.64,115.45,115.47,12312.0,112.708,112.8055,112.6202,112.6397,12312.0
2023-08-04 14:05:00,115.42,115.45,115.27,115.31,7724.0,112.5909,112.6202,112.4446,112.4836,7724.0
2023-08-04 14:10:00,115.31,115.31,115.2,115.23,12109.0,112.4836,112.4836,112.3763,112.4056,12109.0
2023-08-04 14:15:00,115.24,115.26,114.97,115.0,44129.0,112.4153,112.4348,112.152,112.1812,44129.0
2023-08-04 14:20:00,115.0,115.02,114.86,114.88,17270.0,112.1812,112.2007,112.0446,112.0642,17270.0
2023-08-04 14:25:00,114.86,115.01,114.8,114.91,10250.0,112.0446,112.191,111.9861,112.0934,10250.0
2023-08-04 14:30:00,114.92,115.02,114.91,114.98,16064.0,112.1032,112.2007,112.0934,112.1617,16064.0
2023-08-04 14:35:00,114.98,115.01,114.95,114.98,10159.0,112.1617,112.191,112.1324,112.1617,10159.0
2023-08-04 14:40:00,114.98,115.08,114.88,114.95,9166.0,112.1617,112.2593,112.0642,112.1324,9166.0
2023-08-04 14:45:00,114.93,114.97,114.88,114.95,9481.0,112.1129,112.152,112.0642,112.1324,9481.0
2023-08-04 14:50:00,114.97,115.05,114.89,114.9,12752.0,112.152,112.23,112.0739,112.0837,12752.0
2023-08-04 14:55:00,114.89,114.89,114.78,114.79,23649.0,112.0739,112.0739,111.9666,111.9764,23649.0
2023-08-04 15:00:00,114.78,114.85,114.75,114.75,6761.0,111.9666,112.0349,111.9373,111.9373,6761.0
2023-08-04 15:05:00,114.75,114.77,114.54,114.56,7727.0,111.9373,111.9569,111.7325,111.752,7727.0
2023-08-04 15:10:00,114.57,114.68,114.56,114.56,8993.0,111.7618,111.8691,111.752,111.752,8993.0
2023-08-04 15:15:00,114.56,114.59,114.4,114.43,13785.0,111.752,111.7813,111.5959,111.6252,13785.0
2023-08-04 15:20:00,114.44,114.45,114.31,114.34,19403.0,111.6349,111.6447,111.5081,111.5374,19403.0
2023-08-04 15:25:00,114.34,114.34,114.24,114.29,9329.0,111.5374,111.5374,111.4398,111.4886,9329.0
2023-08-04 15:30:00,114.29,114.38,114.25,114.25,16038.0,111.4886,111.5764,111.4496,111.4496,16038.0
2023-08-04 15:35:00,114.26,114.27,114.11,114.12,11434.0,111.4594,111.4691,111.313,111.3228,11434.0
2023-08-04 15:40:00,114.13,114.15,114.04,114.06,14586.0,111.3325,111.3521,111.2447,111.2643,14586.0
2023-08-04 15:45:00,114.05,114.19,114.05,114.09,22415.0,111.2545,111.3911,111.2545,111.2935,22415.0
2023-08-04 15:50:00,114.07,114.18,114.01,114.01,44483.0,111.274,111.3813,111.2155,111.2155,44483.0
2023-08-04 15:55:00,114.01,114.03,113.87,114.03,153287.0,111.2155,111.235,111.0789,111.235,153287.0
2023-08-07 09:30:00,114.17,115.3,114.04,115.14,93419.0,111.3716,112.4739,111.2447,112.3178,93419.0
2023-08-07 09:35:00,115.07,115.71,114.87,115.15,28192.0,112.2495,112.8738,112.0544,112.3275,28192.0
2023-08-07 09:40:00,115.23,115.59,114.79,114.84,40355.0,112.4056,112.7568,111.9764,112.0251,40355.0
2023-08-07 09:45:00,114.85,115.2,114.6,115.01,34072.0,112.0349,112.3763,111.791,112.191,34072.0
2023-08-07 09:50:00,115.06,115.25,114.61,114.73,29243.0,112.2397,112.4251,111.8008,111.9178,29243.0
2023-08-07 09:55:00,114.86,115.04,114.77,114.96,16825.0,112.0446,112.2202,111.9569,112.1422,16825.0
2023-08-07 10:00:00,114.95,115.2,114.9,115.07,17963.0,112.1324,112.3763,112.0837,112.2495,17963.0
2023-08-07 10:05:00,115.08,115.5,115.08,115.46,13567.0,112.2593,112.669,112.2593,112.6299,13567.0
2023-08-07 10:10:00,115.42,115.67,115.37,115.65,9558.0,112.5909,112.8348,112.5421,112.8153,9558.0
2023-08-07 10:15:00,115.63,115.78,115.48,115.58,77792.0,112.7958,112.9421,112.6495,112.747,77792.0
2023-08-07 10:20:00,115.6,115.66,115.47,115.53,9979.0,112.7665,112.825,112.6397,112.6982,9979.0
2023-08-07 10:25:00,115.51,115.76,115.47,115.69,9191.0,112.6787,112.9226,112.6397,112.8543,9191.0
2023-08-07 10:30:00,115.72,115.92,115.52,115.9,18851.0,112.8836,113.0787,112.6885,113.0592,18851.0
2023-08-07 10:35:00,115.89,115.96,115.78,115.82,13674.0,113.0494,113.1177,112.9421,112.9811,13674.0
2023-08-07 10:40:00,115.82,115.9,115.58,115.58,9388.0,112.9811,113.0592,112.747,112.747,9388.0
2023-08-07 10:45:00,115.62,115.75,115.5,115.75,11734.0,112.786,112.9128,112.669,112.9128,11734.0
2023-08-07 10:50:00,115.7,115.7,115.57,115.6,9234.0,112.8641,112.8641,112.7372,112.7665,9234.0
2023-08-07 10:55:00,115.62,115.77,115.62,115.69,11641.0,112.786,112.9323,112.786,112.8543,11641.0
2023-08-07 11:00:00,115.68,115.74,115.6,115.65,7417.0,112.8445,112.9031,112.7665,112.8153,7417.0
2023-08-07 11:05:00,115.63,115.76,115.63,115.72,13712.0,112.7958,112.9226,112.7958,112.8836,13712.0
2023-08-07 11:10:00,115.73,115.76,115.66,115.73,10943.0,112.8933,112.9226,112.825,112.8933,10943.0
2023-08-07 11:15:00,115.76,115.88,115.69,115.72,16123.0,112.9226,113.0396,112.8543,112.8836,16123.0
2023-08-07 11:20:00,115.74,115.81,115.73,115.79,14320.0,112.9031,112.9714,112.8933,112.9519,14320.0
2023-08-07 11:25:00,115.77,115.87,115.74,115.87,13181.0,112.9323,113.0299,112.9031,113.0299,13181.0
2023-08-07 11:30:00,115.87,115.97,115.87,115.96,9662.0,113.0299,113.1274,113.0299,113.1177,9662.0
2023-08-07 11:35:00,115.96,116.05,115.96,116.05,18020.0,113.1177,113.2055,113.1177,113.2055,18020.0
2023-08-07 11:40:00,116.06,116.07,115.75,115.75,9311.0,113.2152,113.225,112.9128,112.9128,9311.0
2023-08-07 11:45:00,115.76,115.83,115.68,115.69,8606.0,112.9226,112.9909,112.8445,112.8543,8606.0
2023-08-07 11:50:00,115.69,115.77,115.64,115.72,8968.0,112.8543,112.9323,112.8055,112.8836,8968.0
2023-08-07 11:55:00,115.7,115.76,115.66,115.68,7028.0,112.8641,112.9226,112.825,112.8445,7028.0
2023-08-07 12:00:00,115.71,115.75,115.69,115.7,4858.0,112.8738,112.9128,112.8543,112.8641,4858.0
2023-08-07 12:05:00,115.7,115.7,115.49,115.5,9219.0,112.8641,112.8641,112.6592,112.669,9219.0
2023-08-07 12:10:00,115.52,115.59,115.5,115.59,6528.0,112.6885,112.7568,112.669,112.7568,6528.0
2023-08-07 12:15:00,115.57,115.61,115.54,115.57,3839.0,112.7372,112.7763,112.708,112.7372,3839.0
2023-08-07 12:20:00,115.59,115.62,115.54,115.6,14415.0,112.7568,112.786,112.708,112.7665,14415.0
2023-08-07 12:25:00,115.59,115.7,115.58,115.65,3460.0,112.7568,112.8641,112.747,112.8153,3460.0
2023-08-07 12:30:00,115.64,115.71,115.57,115.59,5988.0,112.8055,112.8738,112.7372,112.7568,5988.0
2023-08-07 12:35:00,115.58,115.68,115.58,115.63,3809.0,112.747,112.8445,112.747,112.7958,3809.0
2023-08-07 12:40:00,115.62,115.66,115.57,115.64,12720.0,112.786,112.825,112.7372,112.8055,12720.0
2023-08-07 12:45:00,115.63,115.74,115.62,115.73,8269.0,112.7958,112.9031,112.786,112.8933,8269.0
2023-08-07 12:50:00,115.74,115.83,115.68,115.71,13481.0,112.9031,112.9909,112.8445,112.8738,13481.0
2023-08-07 12:55:00,115.72,115.79,115.69,115.77,16071.0,112.8836,112.9519,112.8543,112.9323,16071.0
2023-08-07 13:00:00,115.77,115.83,115.75,115.81,11987.0,112.9323,112.9909,112.9128,112.9714,11987.0
2023-08-07 13:05:00,115.82,115.88,115.7,115.75,11306.0,112.9811,113.0396,112.8641,112.9128,11306.0
2023-08-07 13:10:00,115.79,115.79,115.69,115.69,9694.0,112.9519,112.9519,112.8543,112.8543,9694.0
2023-08-07 13:15:00,115.69,115.75,115.55,115.75,32526.0,112.8543,112.9128,112.7177,112.9128,32526.0
2023-08-07 13:20:00,115.71,115.75,115.67,115.67,13206.0,112.8738,112.9128,112.8348,112.8348,13206.0
2023-08-07 13:25:00,115.69,115.76,115.68,115.74,8527.0,112.8543,112.9226,112.8445,112.9031,8527.0
2023-08-07 13:30:00,115.74,115.87,115.7,115.82,72618.0,112.9031,113.0299,112.8641,112.9811,72618.0
2023-08-07 13:35:00,115.84,115.92,115.79,115.9,8336.0,113.0006,113.0787,112.9519,113.0592,8336.0
2023-08-07 13:40:00,115.94,115.96,115.74,115.75,9381.0,113.0982,113.1177,112.9031,112.9128,9381.0
2023-08-07 13:45:00,115.76,115.78,115.66,115.68,12191.0,112.9226,112.9421,112.825,112.8445,12191.0
2023-08-07 13:50:00,115.66,115.76,115.62,115.69,17435.0,112.825,112.9226,112.786,112.8543,17435.0
2023-08-07 13:55:00,115.66,115.69,115.63,115.68,4308.0,112.825,112.8543,112.7958,112.8445,4308.0
2023-08-07 14:00:00,115.71,115.81,115.67,115.79,27153.0,112.8738,112.9714,112.8348,112.9519,27153.0
2023-08-07 14:05:00,115.8,115.84,115.73,115.76,11101.0,112.9616,113.0006,112.8933,112.9226,11101.0
2023-08-07 14:10:00,115.77,115.77,115.69,115.71,4835.0,112.9323,112.9323,112.8543,112.8738,4835.0
2023-08-07 14:15:00,115.7,115.87,115.69,115.87,6552.0,112.8641,113.0299,112.8543,113.0299,6552.0
2023-08-07 14:20:00,115.89,116.02,115.88,116.02,9246.0,113.0494,113.1762,113.0396,113.1762,9246.0
2023-08-07 14:25:00,116.01,116.03,115.84,115.87,10276.0,113.1665,113.186,113.0006,113.0299,10276.0
2023-08-07 14:30:00,115.83,116.01,115.83,116.01,14121.0,112.9909,113.1665,112.9909,113.1665,14121.0
2023-08-07 14:35:00,115.98,116.0,115.82,115.92,11222.0,113.1372,113.1567,112.9811,113.0787,11222.0
2023-08-07 14:40:00,115.94,115.94,115.85,115.9,6308.0,113.0982,113.0982,113.0104,113.0592,6308.0
2023-08-07 14:45:00,115.9,115.95,115.87,115.87,5603.0,113.0592,113.1079,113.0299,113.0299,5603.0
2023-08-07 14:50:00,115.9,115.92,115.8,115.84,7687.0,113.0592,113.0787,112.9616,113.0006,7687.0
2023-08-07 14:55:00,115.84,115.94,115.84,115.92,5878.0,113.0006,113.0982,113.0006,113.0787,5878.0
2023-08-07 15:00:00,115.92,115.95,115.86,115.86,11510.0,113.0787,113.1079,113.0201,113.0201,11510.0
2023-08-07 15:05:00,115.87,115.89,115.69,115.71,17478.0,113.0299,113.0494,112.8543,112.8738,17478.0
2023-08-07 15:10:00,115.71,115.81,115.67,115.7,92993.0,112.8738,112.9714,112.8348,112.8641,92993.0
2023-08-07 15:15:00,115.72,115.78,115.69,115.76,11262.0,112.8836,112.9421,112.8543,112.9226,11262.0
2023-08-07 15:20:00,115.77,115.83,115.76,115.8,14191.0,112.9323,112.9909,112.9226,112.9616,14191.0
2023-08-07 15:25:00,115.78,115.79,115.61,115.62,24403.0,112.9421,112.9519,112.7763,112.786,24403.0
2023-08-07 15:30:00,115.61,115.78,115.6,115.78,11922.0,112.7763,112.9421,112.7665,112.9421,11922.0
2023-08-07 15:35:00,115.79,115.83,115.69,115.73,11826.0,112.9519,112.9909,112.8543,112.8933,11826.0
2023-08-07 15:40:00,115.74,115.82,115.66,115.68,226842.0,112.9031,112.9811,112.825,112.8445,226842.0
2023-08-07 15:45:00,115.67,115.83,115.64,115.77,29381.0,112.8348,112.9909,112.8055,112.9323,29381.0
2023-08-07 15:50:00,115.77,115.88,115.72,115.86,58570.0,112.9323,113.0396,112.8836,113.0201,58570.0
2023-08-07 15:55:00,115.86,116.08,115.85,116.07,155685.0,113.0201,113.2347,113.0104,113.225,155685.0
2023-08-08 09:30:00,116.19,116.28,115.22,115.36,54134.0,113.342,113.4298,112.3958,112.5324,54134.0
2023-08-08 09:35:00,115.26,115.73,114.91,115.53,45211.0,112.4348,112.8933,112.0934,112.6982,45211.0
2023-08-08 09:40:00,115.53,115.53,115.01,115.23,23254.0,112.6982,112.6982,112.191,112.4056,23254.0
2023-08-08 09:45:00,115.23,115.34,115.05,115.19,16821.0,112.4056,112.5129,112.23,112.3666,16821.0
2023-08-08 09:50:00,115.13,115.13,114.93,115.07,22342.0,112.308,112.308,112.1129,112.2495,22342.0
2023-08-08 09:55:00,115.04,115.31,114.97,115.31,15144.0,112.2202,112.4836,112.152,112.4836,15144.0
2023-08-08 10:00:00,115.33,115.36,115.02,115.08,7284.0,112.5031,112.5324,112.2007,112.2593,7284.0
2023-08-08 10:05:00,115.09,115.18,114.96,115.1,10853.0,112.269,112.3568,112.1422,112.2788,10853.0
2023-08-08 10:10:00,115.1,115.1,114.77,114.77,11115.0,112.2788,112.2788,111.9569,111.9569,11115.0
2023-08-08 10:15:00,114.81,114.89,114.69,114.84,9260.0,111.9959,112.0739,111.8788,112.0251,9260.0
2023-08-08 10:20:00,114.84,114.91,114.77,114.88,9967.0,112.0251,112.0934,111.9569,112.0642,9967.0
2023-08-08 10:25:00,114.84,114.87,114.73,114.75,4334.0,112.0251,112.0544,111.9178,111.9373,4334.0
2023-08-08 10:30:00,114.75,115.07,114.72,115.0,32942.0,111.9373,112.2495,111.9081,112.1812,32942.0
2023-08-08 10:35:00,115.01,115.07,114.87,115.0,43892.0,112.191,112.2495,112.0544,112.1812,43892.0
2023-08-08 10:40:00,114.97,115.04,114.9,115.0,21447.0,112.152,112.2202,112.0837,112.1812,21447.0
2023-08-08 10:45:00,114.98,115.05,114.65,114.65,13760.0,112.1617,112.23,111.8398,111.8398,13760.0
2023-08-08 10:50:00,114.64,114.71,114.53,114.6,9453.0,111.83,111.8983,111.7227,111.791,9453.0
2023-08-08 10:55:00,114.58,114.58,114.33,114.39,18729.0,111.7715,111.7715,111.5276,111.5862,18729.0
2023-08-08 11:00:00,114.38,114.57,114.37,114.57,11918.0,111.5764,111.7618,111.5667,111.7618,11918.0
2023-08-08 11:05:00,114.57,114.68,114.51,114.68,9628.0,111.7618,111.8691,111.7032,111.8691,9628.0
2023-08-08 11:10:00,114.69,114.71,114.65,114.7,10226.0,111.8788,111.8983,111.8398,111.8886,10226.0
2023-08-08 11:15:00,114.69,114.78,114.65,114.78,10642.0,111.8788,111.9666,111.8398,111.9666,10642.0
2023-08-08 11:20:00,114.79,114.86,114.53,114.55,8599.0,111.9764,112.0446,111.7227,111.7422,8599.0
2023-08-08 11:25:00,114.5,114.5,114.23,114.27,11728.0,111.6935,111.6935,111.4301,111.4691,11728.0
2023-08-08 11:30:00,114.25,114.42,114.23,114.41,6619.0,111.4496,111.6154,111.4301,111.6057,6619.0
2023-08-08 11:35:00,114.43,114.58,114.43,114.58,8964.0,111.6252,111.7715,111.6252,111.7715,8964.0
2023-08-08 11:40:00,114.61,114.63,114.46,114.57,9912.0,111.8008,111.8203,111.6545,111.7618,9912.0
2023-08-08 11:45:00,114.55,114.71,114.55,114.69,4782.0,111.7422,111.8983,111.7422,111.8788,4782.0
2023-08-08 11:50:00,114.6,114.6,114.46,114.5,7047.0,111.791,111.791,111.6545,111.6935,7047.0
2023-08-08 11:55:00,114.53,114.59,114.5,114.59,5221.0,111.7227,111.7813,111.6935,111.7813,5221.0
2023-08-08 12:00:00,114.58,114.59,114.48,114.59,6749.0,111.7715,111.7813,111.674,111.7813,6749.0
2023-08-08 12:05:00,114.59,114.61,114.48,114.48,4499.0,111.7813,111.8008,111.674,111.674,4499.0
2023-08-08 12:10:00,114.5,114.59,114.5,114.58,3497.0,111.6935,111.7813,111.6935,111.7715,3497.0
2023-08-08 12:15:00,114.58,114.59,114.5,114.53,5474.0,111.7715,111.7813,111.6935,111.7227,5474.0
2023-08-08 12:20:00,114.51,114.66,114.47,114.66,29938.0,111.7032,111.8496,111.6642,111.8496,29938.0
2023-08-08 12:25:00,114.65,114.67,114.57,114.65,5593.0,111.8398,111.8593,111.7618,111.8398,5593.0
2023-08-08 12:30:00,114.65,114.74,114.62,114.74,7818.0,111.8398,111.9276,111.8105,111.9276,7818.0
2023-08-08 12:35:00,114.74,114.82,114.6,114.63,10102.0,111.9276,112.0056,111.791,111.8203,10102.0
2023-08-08 12:40:00,114.6,114.62,114.55,114.55,5657.0,111.791,111.8105,111.7422,111.7422,5657.0
2023-08-08 12:45:00,114.56,114.63,114.47,114.62,34934.0,111.752,111.8203,111.6642,111.8105,34934.0
2023-08-08 12:50:00,114.64,114.64,114.53,114.6,2437.0,111.83,111.83,111.7227,111.791,2437.0
2023-08-08 12:55:00,114.6,114.66,114.57,114.66,3655.0,111.791,111.8496,111.7618,111.8496,3655.0
2023-08-08 13:00:00,114.66,114.68,114.58,114.61,4529.0,111.8496,111.8691,111.7715,111.8008,4529.0
2023-08-08 13:05:00,114.68,114.7,114.65,114.69,2339.0,111.8691,111.8886,111.8398,111.8788,2339.0
2023-08-08 13:10:00,114.63,114.74,114.62,114.73,6419.0,111.8203,111.9276,111.8105,111.9178,6419.0
2023-08-08 13:15:00,114.77,114.84,114.74,114.74,5187.0,111.9569,112.0251,111.9276,111.9276,5187.0
2023-08-08 13:20:00,114.72,114.75,114.6,114.61,2059.0,111.9081,111.9373,111.791,111.8008,2059.0
2023-08-08 13:25:00,114.59,114.65,114.56,114.65,2354.0,111.7813,111.8398,111.752,111.8398,2354.0
2023-08-08 13:30:00,114.67,114.83,114.66,114.76,4552.0,111.8593,112.0154,111.8496,111.9471,4552.0
2023-08-08 13:35:00,114.76,114.84,114.72,114.83,3587.0,111.9471,112.0251,111.9081,112.0154,3587.0
2023-08-08 13:40:00,114.83,114.85,114.81,114.81,2991.0,112.0154,112.0349,111.9959,111.9959,2991.0
2023-08-08 13:45:00,114.79,114.83,114.77,114.83,3459.0,111.9764,112.0154,111.9569,112.0154,3459.0
2023-08-08 13:50:00,114.83,114.9,114.83,114.89,3459.0,112.0154,112.0837,112.0154,112.0739,3459.0
2023-08-08 13:55:00,114.86,114.86,114.8,114.8,2515.0,112.0446,112.0446,111.9861,111.9861,2515.0
2023-08-08 14:00:00,114.82,114.86,114.78,114.83,4173.0,112.0056,112.0446,111.9666,112.0154,4173.0
2023-08-08 14:05:00,114.81,114.86,114.78,114.79,4104.0,111.9959,112.0446,111.9666,111.9764,4104.0
2023-08-08 14:10:00,114.81,114.94,114.81,114.87,5819.0,111.9959,112.1227,111.9959,112.0544,5819.0
2023-08-08 14:15:00,114.87,114.96,114.86,114.91,7268.0,112.0544,112.1422,112.0446,112.0934,7268.0
2023-08-08 14:20:00,114.92,114.92,114.78,114.79,8229.0,112.1032,112.1032,111.9666,111.9764,8229.0
2023-08-08 14:25:00,114.79,114.84,114.72,114.72,4551.0,111.9764,112.0251,111.9081,111.9081,4551.0
2023-08-08 14:30:00,114.74,114.77,114.7,114.72,6432.0,111.9276,111.9569,111.8886,111.9081,6432.0
2023-08-08 14:35:00,114.71,114.75,114.69,114.73,6252.0,111.8983,111.9373,111.8788,111.9178,6252.0
2023-08-08 14:40:00,114.73,114.78,114.64,114.64,7219.0,111.9178,111.9666,111.83,111.83,7219.0
2023-08-08 14:45:00,114.67,114.75,114.67,114.75,6472.0,111.8593,111.9373,111.8593,111.9373,6472.0
2023-08-08 14:50:00,114.72,114.8,114.67,114.78,11353.0,111.9081,111.9861,111.8593,111.9666,11353.0
2023-08-08 14:55:00,114.78,114.89,114.78,114.81,8803.0,111.9666,112.0739,111.9666,111.9959,8803.0
2023-08-08 15:00:00,114.81,114.88,114.77,114.86,9348.0,111.9959,112.0642,111.9569,112.0446,9348.0
2023-08-08 15:05:00,114.83,114.86,114.78,114.79,6854.0,112.0154,112.0446,111.9666,111.9764,6854.0
2023-08-08 15:10:00,114.81,114.87,114.79,114.81,7016.0,111.9959,112.0544,111.9764,111.9959,7016.0
2023-08-08 15:15:00,114.8,114.85,114.78,114.82,10952.0,111.9861,112.0349,111.9666,112.0056,10952.0
2023-08-08 15:20:00,114.83,114.89,114.79,114.85,12514.0,112.0154,112.0739,111.9764,112.0349,12514.0
2023-08-08 15:25:00,114.84,114.96,114.83,114.94,12297.0,112.0251,112.1422,112.0154,112.1227,12297.0
2023-08-08 15:30:00,114.94,114.98,114.91,114.95,10546.0,112.1227,112.1617,112.0934,112.1324,10546.0
2023-08-08 15:35:00,114.95,115.02,114.92,114.97,12476.0,112.1324,112.2007,112.1032,112.152,12476.0
2023-08-08 15:40:00,114.97,115.05,114.9,114.96,31399.0,112.152,112.23,112.0837,112.1422,31399.0
2023-08-08 15:45:00,114.96,115.01,114.91,114.93,20839.0,112.1422,112.191,112.0934,112.1129,20839.0
2023-08-08 15:50:00,114.92,114.94,114.74,114.75,45328.0,112.1032,112.1227,111.9276,111.9373,45328.0
2023-08-08 15:55:00,114.75,114.9,114.75,114.85,82993.0,111.9373,112.0837,111.9373,112.0349,82993.0
2023-08-09 09:30:00,113.51,114.07,113.44,113.89,62668.0,110.7277,111.274,110.6595,111.0984,62668.0
2023-08-09 09:35:00,113.85,114.01,113.68,114.0,15998.0,111.0594,111.2155,110.8936,111.2057,15998.0
2023-08-09 09:40:00,113.95,114.73,113.95,114.73,9021.0,111.157,111.9178,111.157,111.9178,9021.0
2023-08-09 09:45:00,114.7,115.05,114.67,114.97,14328.0,111.8886,112.23,111.8593,112.152,14328.0
2023-08-09 09:50:00,115.0,115.0,114.85,114.94,6489.0,112.1812,112.1812,112.0349,112.1227,6489.0
2023-08-09 09:55:00,114.96,115.21,114.86,115.2,16903.0,112.1422,112.3861,112.0446,112.3763,16903.0
2023-08-09 10:00:00,115.18,115.31,115.18,115.29,5819.0,112.3568,112.4836,112.3568,112.4641,5819.0
2023-08-09 10:05:00,115.28,115.28,115.11,115.16,3314.0,112.4544,112.4544,112.2885,112.3373,3314.0
2023-08-09 10:10:00,115.16,115.19,115.03,115.19,7722.0,112.3373,112.3666,112.2105,112.3666,7722.0
2023-08-09 10:15:00,115.19,115.31,115.12,115.29,6230.0,112.3666,112.4836,112.2983,112.4641,6230.0
2023-08-09 10:20:00,115.31,115.31,115.19,115.27,6264.0,112.4836,112.4836,112.3666,112.4446,6264.0
2023-08-09 10:25:00,115.28,115.41,115.22,115.31,17054.0,112.4544,112.5812,112.3958,112.4836,17054.0
2023-08-09 10:30:00,115.34,115.35,115.03,115.04,4579.0,112.5129,112.5226,112.2105,112.2202,4579.0
2023-08-09 10:35:00,115.03,115.17,115.03,115.12,2285.0,112.2105,112.3471,112.2105,112.2983,2285.0
2023-08-09 10:40:00,115.14,115.21,114.99,114.99,10197.0,112.3178,112.3861,112.1715,112.1715,10197.0
2023-08-09 10:45:00,115.0,115.03,114.86,114.86,3166.0,112.1812,112.2105,112.0446,112.0446,3166.0
2023-08-09 10:50:00,114.8,115.02,114.8,114.98,4761.0,111.9861,112.2007,111.9861,112.1617,4761.0
2023-08-09 10:55:00,115.0,115.02,114.88,114.91,5503.0,112.1812,112.2007,112.0642,112.0934,5503.0
2023-08-09 11:00:00,114.93,114.96,114.82,114.95,9544.0,112.1129,112.1422,112.0056,112.1324,9544.0
2023-08-09 11:05:00,114.98,114.99,114.89,114.92,4030.0,112.1617,112.1715,112.0739,112.1032,4030.0
2023-08-09 11:10:00,114.93,114.99,114.73,114.79,6199.0,112.1129,112.1715,111.9178,111.9764,6199.0
2023-08-09 11:15:00,114.79,114.79,114.59,114.63,3236.0,111.9764,111.9764,111.7813,111.8203,3236.0
2023-08-09 11:20:00,114.63,114.63,114.49,114.5,3875.0,111.8203,111.8203,111.6837,111.6935,3875.0
2023-08-09 11:25:00,114.53,114.53,114.4,114.45,5047.0,111.7227,111.7227,111.5959,111.6447,5047.0
2023-08-09 11:30:00,114.44,114.54,114.39,114.54,8229.0,111.6349,111.7325,111.5862,111.7325,8229.0
2023-08-09 11:35:00,114.54,114.59,114.51,114.51,5316.0,111.7325,111.7813,111.7032,111.7032,5316.0
2023-08-09 11:40:00,114.52,114.59,114.5,114.56,11846.0,111.713,111.7813,111.6935,111.752,11846.0
2023-08-09 11:45:00,114.57,114.57,114.35,114.4,4108.0,111.7618,111.7618,111.5471,111.5959,4108.0
2023-08-09 11:50:00,114.4,114.42,114.27,114.34,6959.0,111.5959,111.6154,111.4691,111.5374,6959.0
2023-08-09 11:55:00,114.32,114.32,114.22,114.31,10534.0,111.5179,111.5179,111.4203,111.5081,10534.0
2023-08-09 12:00:00,114.3,114.35,114.27,114.29,4408.0,111.4984,111.5471,111.4691,111.4886,4408.0
2023-08-09 12:05:00,114.27,114.41,114.26,114.41,3585.0,111.4691,111.6057,111.4594,111.6057,3585.0
2023-08-09 12:10:00,114.4,114.41,114.25,114.31,5266.0,111.5959,111.6057,111.4496,111.5081,5266.0
2023-08-09 12:15:00,114.4,114.42,114.2,114.2,5078.0,111.5959,111.6154,111.4008,111.4008,5078.0
2023-08-09 12:20:00,114.18,114.29,114.14,114.29,1906.0,111.3813,111.4886,111.3423,111.4886,1906.0
2023-08-09 12:25:00,114.3,114.33,114.26,114.26,3077.0,111.4984,111.5276,111.4594,111.4594,3077.0
2023-08-09 12:30:00,114.28,114.42,114.25,114.42,6309.0,111.4789,111.6154,111.4496,111.6154,6309.0
2023-08-09 12:35:00,114.38,114.41,114.32,114.35,2266.0,111.5764,111.6057,111.5179,111.5471,2266.0
2023-08-09 12:40:00,114.32,114.33,114.27,114.29,2313.0,111.5179,111.5276,111.4691,111.4886,2313.0
2023-08-09 12:45:00,114.3,114.33,114.26,114.33,3420.0,111.4984,111.5276,111.4594,111.5276,3420.0
2023-08-09 12:50:00,114.31,114.33,114.28,114.31,3272.0,111.5081,111.5276,111.4789,111.5081,3272.0
2023-08-09 12:55:00,114.32,114.37,114.3,114.35,3852.0,111.5179,111.5667,111.4984,111.5471,3852.0
2023-08-09 13:00:00,114.31,114.42,114.27,114.38,2516.0,111.5081,111.6154,111.4691,111.5764,2516.0
2023-08-09 13:05:00,114.4,114.56,114.4,114.56,2424.0,111.5959,111.752,111.5959,111.752,2424.0
2023-08-09 13:10:00,114.57,114.65,114.57,114.6,1939.0,111.7618,111.8398,111.7618,111.791,1939.0
2023-08-09 13:15:00,114.62,114.63,114.54,114.55,3436.0,111.8105,111.8203,111.7325,111.7422,3436.0
2023-08-09 13:20:00,114.57,114.62,114.53,114.6,3340.0,111.7618,111.8105,111.7227,111.791,3340.0
2023-08-09 13:25:00,114.63,114.68,114.58,114.68,2066.0,111.8203,111.8691,111.7715,111.8691,2066.0
2023-08-09 13:30:00,114.68,114.69,114.65,114.66,1258.0,111.8691,111.8788,111.8398,111.8496,1258.0
2023-08-09 13:35:00,114.68,114.69,114.58,114.59,5916.0,111.8691,111.8788,111.7715,111.7813,5916.0
2023-08-09 13:40:00,114.59,114.67,114.56,114.66,2608.0,111.7813,111.8593,111.752,111.8496,2608.0
2023-08-09 13:45:00,114.67,114.67,114.52,114.53,5884.0,111.8593,111.8593,111.713,111.7227,5884.0
2023-08-09 13:50:00,114.54,114.61,114.52,114.58,1438.0,111.7325,111.8008,111.713,111.7715,1438.0
2023-08-09 13:55:00,114.58,114.62,114.55,114.6,2926.0,111.7715,111.8105,111.7422,111.791,2926.0
2023-08-09 14:00:00,114.61,114.65,114.57,114.65,3545.0,111.8008,111.8398,111.7618,111.8398,3545.0
2023-08-09 14:05:00,114.65,114.7,114.64,114.69,4068.0,111.8398,111.8886,111.83,111.8788,4068.0
2023-08-09 14:10:00,114.71,114.75,114.67,114.75,3550.0,111.8983,111.9373,111.8593,111.9373,3550.0
2023-08-09 14:15:00,114.78,114.78,114.69,114.76,3420.0,111.9666,111.9666,111.8788,111.9471,3420.0
2023-08-09 14:20:00,114.75,114.78,114.66,114.69,5179.0,111.9373,111.9666,111.8496,111.8788,5179.0
2023-08-09 14:25:00,114.71,114.73,114.68,114.7,3532.0,111.8983,111.9178,111.8691,111.8886,3532.0
2023-08-09 14:30:00,114.71,114.79,114.68,114.69,6340.0,111.8983,111.9764,111.8691,111.8788,6340.0
2023-08-09 14:35:00,114.72,114.75,114.63,114.63,11580.0,111.9081,111.9373,111.8203,111.8203,11580.0
2023-08-09 14:40:00,114.66,114.66,114.6,114.61,4420.0,111.8496,111.8496,111.791,111.8008,4420.0
2023-08-09 14:45:00,114.59,114.63,114.54,114.62,5301.0,111.7813,111.8203,111.7325,111.8105,5301.0
2023-08-09 14:50:00,114.61,114.61,114.51,114.53,5105.0,111.8008,111.8008,111.7032,111.7227,5105.0
2023-08-09 14:55:00,114.53,114.58,114.47,114.51,11677.0,111.7227,111.7715,111.6642,111.7032,11677.0
2023-08-09 15:00:00,114.52,114.55,114.47,114.55,4322.0,111.713,111.7422,111.6642,111.7422,4322.0
2023-08-09 15:05:00,114.53,114.6,114.5,114.58,5655.0,111.7227,111.791,111.6935,111.7715,5655.0
2023-08-09 15:10:00,114.59,114.64,114.55,114.58,3657.0,111.7813,111.83,111.7422,111.7715,3657.0
2023-08-09 15:15:00,114.58,114.59,114.54,114.59,3965.0,111.7715,111.7813,111.7325,111.7813,3965.0
2023-08-09 15:20:00,114.58,114.7,114.57,114.67,3651.0,111.7715,111.8886,111.7618,111.8593,3651.0
2023-08-09 15:25:00,114.68,114.72,114.6,114.65,11277.0,111.8691,111.9081,111.791,111.8398,11277.0
2023-08-09 15:30:00,114.64,114.67,114.49,114.5,11499.0,111.83,111.8593,111.6837,111.6935,11499.0
2023-08-09 15:35:00,114.47,114.5,114.35,114.36,10666.0,111.6642,111.6935,111.5471,111.5569,10666.0
2023-08-09 15:40:00,114.36,114.44,114.36,114.39,20204.0,111.5569,111.6349,111.5569,111.5862,20204.0
2023-08-09 15:45:00,114.39,114.39,114.14,114.22,27964.0,111.5862,111.5862,111.3423,111.4203,27964.0
2023-08-09 15:50:00,114.2,114.29,114.14,114.17,30083.0,111.4008,111.4886,111.3423,111.3716,30083.0
2023-08-09 15:55:00,114.17,114.27,114.04,114.2,79897.0,111.3716,111.4691,111.2447,111.4008,79897.0
2023-08-10 09:30:00,114.65,115.12,114.65,115.04,24807.0,111.8398,112.2983,111.8398,112.2202,24807.0
2023-08-10 09:35:00,115.15,115.33,115.0,115.18,4659.0,112.3275,112.5031,112.1812,112.3568,4659.0
2023-08-10 09:40:00,115.18,115.22,114.83,114.88,5423.0,112.3568,112.3958,112.0154,112.0642,5423.0
2023-08-10 09:45:00,114.92,115.13,114.89,115.07,6842.0,112.1032,112.308,112.0739,112.2495,6842.0
2023-08-10 09:50:00,114.99,114.99,114.84,114.94,5066.0,112.1715,112.1715,112.0251,112.1227,5066.0
2023-08-10 09:55:00,114.94,115.04,114.88,115.02,6629.0,112.1227,112.2202,112.0642,112.2007,6629.0
2023-08-10 10:00:00,115.01,115.13,114.93,115.0,6359.0,112.191,112.308,112.1129,112.1812,6359.0
2023-08-10 10:05:00,114.99,114.99,114.84,114.92,4692.0,112.1715,112.1715,112.0251,112.1032,4692.0
2023-08-10 10:10:00,114.96,115.1,114.89,115.06,11967.0,112.1422,112.2788,112.0739,112.2397,11967.0
2023-08-10 10:15:00,115.1,115.24,115.0,115.12,6698.0,112.2788,112.4153,112.1812,112.2983,6698.0
2023-08-10 10:20:00,115.12,115.18,115.0,115.15,11832.0,112.2983,112.3568,112.1812,112.3275,11832.0
2023-08-10 10:25:00,115.12,115.27,115.0,115.27,6143.0,112.2983,112.4446,112.1812,112.4446,6143.0
2023-08-10 10:30:00,115.23,115.43,115.22,115.43,3848.0,112.4056,112.6007,112.3958,112.6007,3848.0
2023-08-10 10:35:00,115.4,115.44,115.26,115.39,5975.0,112.5714,112.6104,112.4348,112.5617,5975.0
2023-08-10 10:40:00,115.35,115.5,115.27,115.27,8758.0,112.5226,112.669,112.4446,112.4446,8758.0
2023-08-10 10:45:00,115.27,115.28,115.08,115.25,8515.0,112.4446,112.4544,112.2593,112.4251,8515.0
2023-08-10 10:50:00,115.2,115.37,115.16,115.37,7574.0,112.3763,112.5421,112.3373,112.5421,7574.0
2023-08-10 10:55:00,115.4,115.45,115.36,115.37,17201.0,112.5714,112.6202,112.5324,112.5421,17201.0
2023-08-10 11:00:00,115.36,115.36,115.14,115.22,5797.0,112.5324,112.5324,112.3178,112.3958,5797.0
2023-08-10 11:05:00,115.18,115.34,115.16,115.33,4527.0,112.3568,112.5129,112.3373,112.5031,4527.0
2023-08-10 11:10:00,115.35,115.43,115.35,115.39,5228.0,112.5226,112.6007,112.5226,112.5617,5228.0
2023-08-10 11:15:00,115.34,115.42,115.29,115.32,5731.0,112.5129,112.5909,112.4641,112.4934,5731.0
2023-08-10 11:20:00,115.26,115.28,115.16,115.27,7102.0,112.4348,112.4544,112.3373,112.4446,7102.0
2023-08-10 11:25:00,115.29,115.49,115.29,115.42,12585.0,112.4641,112.6592,112.4641,112.5909,12585.0
2023-08-10 11:30:00,115.41,115.64,115.4,115.6,16560.0,112.5812,112.8055,112.5714,112.7665,16560.0
2023-08-10 11:35:00,115.56,115.7,115.55,115.57,8593.0,112.7275,112.8641,112.7177,112.7372,8593.0
2023-08-10 11:40:00,115.55,115.55,115.41,115.47,7777.0,112.7177,112.7177,112.5812,112.6397,7777.0
2023-08-10 11:45:00,115.43,115.58,115.34,115.58,6193.0,112.6007,112.747,112.5129,112.747,6193.0
2023-08-10 11:50:00,115.56,115.56,115.39,115.46,12353.0,112.7275,112.7275,112.5617,112.6299,12353.0
2023-08-10 11:55:00,115.47,115.6,115.45,115.48,15114.0,112.6397,112.7665,112.6202,112.6495,15114.0
2023-08-10 12:00:00,115.48,115.48,115.21,115.24,6694.0,112.6495,112.6495,112.3861,112.4153,6694.0
2023-08-10 12:05:00,115.2,115.29,115.07,115.14,7049.0,112.3763,112.4641,112.2495,112.3178,7049.0
2023-08-10 12:10:00,115.14,115.19,115.08,115.15,11019.0,112.3178,112.3666,112.2593,112.3275,11019.0
2023-08-10 12:15:00,115.14,115.18,115.05,115.08,17741.0,112.3178,112.3568,112.23,112.2593,17741.0
2023-08-10 12:20:00,115.09,115.12,114.99,115.04,12247.0,112.269,112.2983,112.1715,112.2202,12247.0
2023-08-10 12:25:00,115.04,115.06,114.89,115.06,6429.0,112.2202,112.2397,112.0739,112.2397,6429.0
2023-08-10 12:30:00,115.1,115.18,115.1,115.18,7355.0,112.2788,112.3568,112.2788,112.3568,7355.0
2023-08-10 12:35:00,115.18,115.23,115.08,115.18,5551.0,112.3568,112.4056,112.2593,112.3568,5551.0
2023-08-10 12:40:00,115.18,115.23,115.09,115.2,4625.0,112.3568,112.4056,112.269,112.3763,4625.0
2023-08-10 12:45:00,115.24,115.35,115.24,115.35,4399.0,112.4153,112.5226,112.4153,112.5226,4399.0
2023-08-10 12:50:00,115.3,115.33,115.1,115.1,4651.0,112.4739,112.5031,112.2788,112.2788,4651.0
2023-08-10 12:55:00,115.11,115.18,114.95,115.0,6251.0,112.2885,112.3568,112.1324,112.1812,6251.0
2023-08-10 13:00:00,115.0,115.08,114.95,115.01,3471.0,112.1812,112.2593,112.1324,112.191,3471.0
2023-08-10 13:05:00,115.01,115.09,114.97,115.03,4022.0,112.191,112.269,112.152,112.2105,4022.0
2023-08-10 13:10:00,115.02,115.02,114.95,114.97,3507.0,112.2007,112.2007,112.1324,112.152,3507.0
2023-08-10 13:15:00,114.97,115.0,114.92,114.93,6270.0,112.152,112.1812,112.1032,112.1129,6270.0
2023-08-10 13:20:00,114.91,114.91,114.77,114.83,4682.0,112.0934,112.0934,111.9569,112.0154,4682.0
2023-08-10 13:25:00,114.84,114.85,114.76,114.77,5292.0,112.0251,112.0349,111.9471,111.9569,5292.0
2023-08-10 13:30:00,114.75,114.8,114.68,114.75,7675.0,111.9373,111.9861,111.8691,111.9373,7675.0
2023-08-10 13:35:00,114.79,114.86,114.74,114.79,8095.0,111.9764,112.0446,111.9276,111.9764,8095.0
2023-08-10 13:40:00,114.79,114.83,114.75,114.82,7731.0,111.9764,112.0154,111.9373,112.0056,7731.0
2023-08-10 13:45:00,114.82,115.02,114.81,114.94,5012.0,112.0056,112.2007,111.9959,112.1227,5012.0
2023-08-10 13:50:00,114.95,114.97,114.82,114.84,8825.0,112.1324,112.152,112.0056,112.0251,8825.0
2023-08-10 13:55:00,114.83,114.83,114.55,114.65,9037.0,112.0154,112.0154,111.7422,111.8398,9037.0
2023-08-10 14:00:00,114.64,114.72,114.54,114.63,9317.0,111.83,111.9081,111.7325,111.8203,9317.0
2023-08-10 14:05:00,114.64,114.88,114.64,114.84,6678.0,111.83,112.0642,111.83,112.0251,6678.0
2023-08-10 14:10:00,114.83,114.96,114.79,114.93,9814.0,112.0154,112.1422,111.9764,112.1129,9814.0
2023-08-10 14:15:00,114.93,115.01,114.87,114.88,8054.0,112.1129,112.191,112.0544,112.0642,8054.0
2023-08-10 14:20:00,114.9,114.94,114.84,114.87,8922.0,112.0837,112.1227,112.0251,112.0544,8922.0
2023-08-10 14:25:00,114.9,115.0,114.87,114.93,5600.0,112.0837,112.1812,112.0544,112.1129,5600.0
2023-08-10 14:30:00,114.95,115.0,114.9,114.93,5368.0,112.1324,112.1812,112.0837,112.1129,5368.0
2023-08-10 14:35:00,114.89,114.92,114.8,114.91,5836.0,112.0739,112.1032,111.9861,112.0934,5836.0
2023-08-10 14:40:00,114.92,114.98,114.84,114.98,7558.0,112.1032,112.1617,112.0251,112.1617,7558.0
2023-08-10 14:45:00,114.96,115.08,114.92,114.98,10361.0,112.1422,112.2593,112.1032,112.1617,10361.0
2023-08-10 14:50:00,115.01,115.21,115.01,115.17,6687.0,112.191,112.3861,112.191,112.3471,6687.0
2023-08-10 14:55:00,115.2,115.3,115.2,115.23,12766.0,112.3763,112.4739,112.3763,112.4056,12766.0
2023-08-10 15:00:00,115.23,115.24,115.01,115.04,12176.0,112.4056,112.4153,112.191,112.2202,12176.0
2023-08-10 15:05:00,115.04,115.12,115.03,115.07,7427.0,112.2202,112.2983,112.2105,112.2495,7427.0
2023-08-10 15:10:00,115.09,115.15,115.02,115.09,9841.0,112.269,112.3275,112.2007,112.269,9841.0
2023-08-10 15:15:00,115.08,115.14,115.0,115.08,14892.0,112.2593,112.3178,112.1812,112.2593,14892.0
2023-08-10 15:20:00,115.08,115.12,115.0,115.02,16528.0,112.2593,112.2983,112.1812,112.2007,16528.0
2023-08-10 15:25:00,115.01,115.01,114.9,114.91,14188.0,112.191,112.191,112.0837,112.0934,14188.0
2023-08-10 15:30:00,114.92,114.92,114.8,114.83,12896.0,112.1032,112.1032,111.9861,112.0154,12896.0
2023-08-10 15:35:00,114.82,114.83,114.74,114.79,13798.0,112.0056,112.0154,111.9276,111.9764,13798.0
2023-08-10 15:40:00,114.78,114.82,114.58,114.58,37652.0,111.9666,112.0056,111.7715,111.7715,37652.0
2023-08-10 15:45:00,114.57,114.77,114.51,114.7,19597.0,111.7618,111.9569,111.7032,111.8886,19597.0
2023-08-10 15:50:00,114.68,114.8,114.67,114.71,33276.0,111.8691,111.9861,111.8593,111.8983,33276.0
2023-08-10 15:55:00,114.72,114.9,114.69,114.8,92629.0,111.9081,112.0837,111.8788,111.9861,92629.0
2023-08-11 09:30:00,114.73,114.85,114.04,114.4,22625.0,111.9178,112.0349,111.2447,111.5959,22625.0
2023-08-11 09:35:00,114.46,114.57,114.4,114.5,3542.0,111.6545,111.7618,111.5959,111.6935,3542.0
2023-08-11 09:40:00,114.43,114.55,114.33,114.45,4100.0,111.6252,111.7422,111.5276,111.6447,4100.0
2023-08-11 09:45:00,114.4,114.51,114.4,114.48,2129.0,111.5959,111.7032,111.5959,111.674,2129.0
2023-08-11 09:50:00,114.5,114.5,114.31,114.38,3055.0,111.6935,111.6935,111.5081,111.5764,3055.0
2023-08-11 09:55:00,114.46,114.49,114.41,114.42,8186.0,111.6545,111.6837,111.6057,111.6154,8186.0
2023-08-11 10:00:00,114.45,114.69,114.42,114.52,10155.0,111.6447,111.8788,111.6154,111.713,10155.0
2023-08-11 10:05:00,114.54,114.56,114.44,114.56,2265.0,111.7325,111.752,111.6349,111.752,2265.0
2023-08-11 10:10:00,114.54,114.62,114.41,114.59,4780.0,111.7325,111.8105,111.6057,111.7813,4780.0
2023-08-11 10:15:00,114.61,114.66,114.53,114.62,4663.0,111.8008,111.8496,111.7227,111.8105,4663.0
2023-08-11 10:20:00,114.65,114.71,114.57,114.68,9450.0,111.8398,111.8983,111.7618,111.8691,9450.0
2023-08-11 10:25:00,114.64,114.72,114.62,114.71,2546.0,111.83,111.9081,111.8105,111.8983,2546.0
2023-08-11 10:30:00,114.69,114.71,114.49,114.49,4642.0,111.8788,111.8983,111.6837,111.6837,4642.0
2023-08-11 10:35:00,114.41,114.65,114.37,114.63,5910.0,111.6057,111.8398,111.5667,111.8203,5910.0
2023-08-11 10:40:00,114.68,114.71,114.56,114.64,1901.0,111.8691,111.8983,111.752,111.83,1901.0
2023-08-11 10:45:00,114.63,114.63,114.52,114.61,3357.0,111.8203,111.8203,111.713,111.8008,3357.0
2023-08-11 10:50:00,114.58,114.59,114.39,114.39,3120.0,111.7715,111.7813,111.5862,111.5862,3120.0
2023-08-11 10:55:00,114.42,114.53,114.27,114.32,5649.0,111.6154,111.7227,111.4691,111.5179,5649.0
2023-08-11 11:00:00,114.3,114.47,114.29,114.46,3374.0,111.4984,111.6642,111.4886,111.6545,3374.0
2023-08-11 11:05:00,114.43,114.43,114.27,114.38,2585.0,111.6252,111.6252,111.4691,111.5764,2585.0
2023-08-11 11:10:00,114.37,114.39,114.28,114.28,2691.0,111.5667,111.5862,111.4789,111.4789,2691.0
2023-08-11 11:15:00,114.28,114.31,114.19,114.26,3632.0,111.4789,111.5081,111.3911,111.4594,3632.0
2023-08-11 11:20:00,114.3,114.34,114.24,114.24,2375.0,111.4984,111.5374,111.4398,111.4398,2375.0
2023-08-11 11:25:00,114.22,114.34,114.19,114.34,3533.0,111.4203,111.5374,111.3911,111.5374,3533.0
2023-08-11 11:30:00,114.32,114.39,114.31,114.39,1722.0,111.5179,111.5862,111.5081,111.5862,1722.0
2023-08-11 11:35:00,114.4,114.48,114.37,114.38,10884.0,111.5959,111.674,111.5667,111.5764,10884.0
2023-08-11 11:40:00,114.36,114.41,114.26,114.35,4032.0,111.5569,111.6057,111.4594,111.5471,4032.0
2023-08-11 11:45:00,114.37,114.4,114.33,114.38,3820.0,111.5667,111.5959,111.5276,111.5764,3820.0
2023-08-11 11:50:00,114.38,114.38,114.24,114.27,6945.0,111.5764,111.5764,111.4398,111.4691,6945.0
2023-08-11 11:55:00,114.25,114.36,114.2,114.3,9028.0,111.4496,111.5569,111.4008,111.4984,9028.0
2023-08-11 12:00:00,114.34,114.41,114.29,114.32,5205.0,111.5374,111.6057,111.4886,111.5179,5205.0
2023-08-11 12:05:00,114.31,114.37,114.28,114.3,5053.0,111.5081,111.5667,111.4789,111.4984,5053.0
2023-08-11 12:10:00,114.3,114.34,114.23,114.25,4558.0,111.4984,111.5374,111.4301,111.4496,4558.0
2023-08-11 12:15:00,114.29,114.31,114.2,114.2,5814.0,111.4886,111.5081,111.4008,111.4008,5814.0
2023-08-11 12:20:00,114.18,114.21,114.05,114.05,5655.0,111.3813,111.4106,111.2545,111.2545,5655.0
2023-08-11 12:25:00,114.08,114.12,113.98,114.11,12622.0,111.2838,111.3228,111.1862,111.313,12622.0
2023-08-11 12:30:00,114.15,114.2,114.13,114.17,3277.0,111.3521,111.4008,111.3325,111.3716,3277.0
2023-08-11 12:35:00,114.17,114.18,114.03,114.09,3788.0,111.3716,111.3813,111.235,111.2935,3788.0
2023-08-11 12:40:00,114.07,114.07,113.92,113.95,3853.0,111.274,111.274,111.1277,111.157,3853.0
2023-08-11 12:45:00,113.95,113.98,113.88,113.91,4897.0,111.157,111.1862,111.0887,111.1179,4897.0
2023-08-11 12:50:00,113.87,113.91,113.83,113.84,2820.0,111.0789,111.1179,111.0399,111.0497,2820.0
2023-08-11 12:55:00,113.86,113.86,113.77,113.77,7799.0,111.0692,111.0692,110.9814,110.9814,7799.0
2023-08-11 13:00:00,113.77,113.93,113.77,113.9,4800.0,110.9814,111.1374,110.9814,111.1082,4800.0
2023-08-11 13:05:00,113.9,113.9,113.76,113.8,6751.0,111.1082,111.1082,110.9716,111.0106,6751.0
2023-08-11 13:10:00,113.8,113.83,113.72,113.73,7544.0,111.0106,111.0399,110.9326,110.9423,7544.0
2023-08-11 13:15:00,113.7,113.8,113.69,113.74,10015.0,110.9131,111.0106,110.9033,110.9521,10015.0
2023-08-11 13:20:00,113.76,113.85,113.75,113.75,5390.0,110.9716,111.0594,110.9619,110.9619,5390.0
2023-08-11 13:25:00,113.77,113.86,113.76,113.84,4335.0,110.9814,111.0692,110.9716,111.0497,4335.0
2023-08-11 13:30:00,113.86,113.95,113.81,113.81,5899.0,111.0692,111.157,111.0204,111.0204,5899.0
2023-08-11 13:35:00,113.84,113.86,113.74,113.78,3223.0,111.0497,111.0692,110.9521,110.9911,3223.0
2023-08-11 13:40:00,113.8,113.86,113.74,113.77,5031.0,111.0106,111.0692,110.9521,110.9814,5031.0
2023-08-11 13:45:00,113.75,113.77,113.65,113.73,5091.0,110.9619,110.9814,110.8643,110.9423,5091.0
2023-08-11 13:50:00,113.76,113.77,113.72,113.75,3257.0,110.9716,110.9814,110.9326,110.9619,3257.0
2023-08-11 13:55:00,113.74,113.81,113.65,113.81,4564.0,110.9521,111.0204,110.8643,111.0204,4564.0
2023-08-11 14:00:00,113.79,113.89,113.79,113.84,5691.0,111.0009,111.0984,111.0009,111.0497,5691.0
2023-08-11 14:05:00,113.88,113.92,113.86,113.88,2420.0,111.0887,111.1277,111.0692,111.0887,2420.0
2023-08-11 14:10:00,113.9,113.92,113.84,113.92,4324.0,111.1082,111.1277,111.0497,111.1277,4324.0
2023-08-11 14:15:00,113.95,113.96,113.9,113.95,5975.0,111.157,111.1667,111.1082,111.157,5975.0
2023-08-11 14:20:00,113.92,113.98,113.87,113.98,5626.0,111.1277,111.1862,111.0789,111.1862,5626.0
2023-08-11 14:25:00,113.99,114.05,113.96,114.03,4045.0,111.196,111.2545,111.1667,111.235,4045.0
2023-08-11 14:30:00,114.03,114.12,114.03,114.05,5830.0,111.235,111.3228,111.235,111.2545,5830.0
2023-08-11 14:35:00,114.05,114.07,114.0,114.06,1975.0,111.2545,111.274,111.2057,111.2643,1975.0
2023-08-11 14:40:00,114.08,114.12,114.06,114.11,3001.0,111.2838,111.3228,111.2643,111.313,3001.0
2023-08-11 14:45:00,114.11,114.2,114.08,114.2,3201.0,111.313,111.4008,111.2838,111.4008,3201.0
2023-08-11 14:50:00,114.23,114.24,114.14,114.15,3687.0,111.4301,111.4398,111.3423,111.3521,3687.0
2023-08-11 14:55:00,114.15,114.17,114.13,114.14,2872.0,111.3521,111.3716,111.3325,111.3423,2872.0
2023-08-11 15:00:00,114.09,114.1,113.96,114.05,6269.0,111.2935,111.3033,111.1667,111.2545,6269.0
2023-08-11 15:05:00,114.03,114.08,113.96,113.96,4543.0,111.235,111.2838,111.1667,111.1667,4543.0
2023-08-11 15:10:00,113.94,114.01,113.94,113.98,4473.0,111.1472,111.2155,111.1472,111.1862,4473.0
2023-08-11 15:15:00,113.97,114.09,113.95,114.06,5626.0,111.1765,111.2935,111.157,111.2643,5626.0
2023-08-11 15:20:00,114.07,114.13,114.01,114.06,12345.0,111.274,111.3325,111.2155,111.2643,12345.0
2023-08-11 15:25:00,114.08,114.14,114.04,114.06,12555.0,111.2838,111.3423,111.2447,111.2643,12555.0
2023-08-11 15:30:00,114.05,114.1,114.03,114.06,8023.0,111.2545,111.3033,111.235,111.2643,8023.0
2023-08-11 15:35:00,114.09,114.11,113.91,113.95,8642.0,111.2935,111.313,111.1179,111.157,8642.0
2023-08-11 15:40:00,113.94,113.98,113.87,113.95,12643.0,111.1472,111.1862,111.0789,111.157,12643.0
2023-08-11 15:45:00,113.95,114.0,113.91,113.95,13096.0,111.157,111.2057,111.1179,111.157,13096.0
2023-08-11 15:50:00,113.92,114.0,113.88,113.91,28212.0,111.1277,111.2057,111.0887,111.1179,28212.0
2023-08-11 15:55:00,113.92,114.01,113.79,114.01,84027.0,111.1277,111.2155,111.0009,111.2155,84027.0
2023-08-14 09:30:00,113.92,114.32,113.64,114.29,29532.0,111.1277,111.5179,110.8546,111.4886,29532.0
2023-08-14 09:35:00,114.23,114.55,114.2,114.2,3024.0,111.4301,111.7422,111.4008,111.4008,3024.0
2023-08-14 09:40:00,114.25,114.6,114.24,114.39,3213.0,111.4496,111.791,111.4398,111.5862,3213.0
2023-08-14 09:45:00,114.44,114.5,114.25,114.26,9853.0,111.6349,111.6935,111.4496,111.4594,9853.0
2023-08-14 09:50:00,114.25,114.49,114.24,114.48,12062.0,111.4496,111.6837,111.4398,111.674,12062.0
2023-08-14 09:55:00,114.48,114.48,114.37,114.38,5895.0,111.674,111.674,111.5667,111.5764,5895.0
2023-08-14 10:00:00,114.4,114.53,114.37,114.51,9459.0,111.5959,111.7227,111.5667,111.7032,9459.0
2023-08-14 10:05:00,114.59,114.7,114.54,114.67,14021.0,111.7813,111.8886,111.7325,111.8593,14021.0
2023-08-14 10:10:00,114.66,114.82,114.54,114.58,15249.0,111.8496,112.0056,111.7325,111.7715,15249.0
2023-08-14 10:15:00,114.58,114.66,114.46,114.57,6643.0,111.7715,111.8496,111.6545,111.7618,6643.0
2023-08-14 10:20:00,114.54,114.58,114.39,114.51,15799.0,111.7325,111.7715,111.5862,111.7032,15799.0
2023-08-14 10:25:00,114.49,114.53,114.42,114.47,14643.0,111.6837,111.7227,111.6154,111.6642,14643.0
2023-08-14 10:30:00,114.47,114.62,114.42,114.56,11907.0,111.6642,111.8105,111.6154,111.752,11907.0
2023-08-14 10:35:00,114.55,114.64,114.55,114.59,11394.0,111.7422,111.83,111.7422,111.7813,11394.0
2023-08-14 10:40:00,114.56,114.68,114.55,114.58,5557.0,111.752,111.8691,111.7422,111.7715,5557.0
2023-08-14 10:45:00,114.61,114.64,114.57,114.6,4871.0,111.8008,111.83,111.7618,111.791,4871.0
2023-08-14 10:50:00,114.58,114.72,114.52,114.68,5478.0,111.7715,111.9081,111.713,111.8691,5478.0
2023-08-14 10:55:00,114.73,114.77,114.59,114.68,17559.0,111.9178,111.9569,111.7813,111.8691,17559.0
2023-08-14 11:00:00,114.68,114.72,114.59,114.61,2895.0,111.8691,111.9081,111.7813,111.8008,2895.0
2023-08-14 11:05:00,114.61,114.68,114.58,114.62,11737.0,111.8008,111.8691,111.7715,111.8105,11737.0
2023-08-14 11:10:00,114.63,114.63,114.42,114.43,9307.0,111.8203,111.8203,111.6154,111.6252,9307.0
2023-08-14 11:15:00,114.42,114.47,114.32,114.46,15151.0,111.6154,111.6642,111.5179,111.6545,15151.0
2023-08-14 11:20:00,114.43,114.56,114.43,114.51,3869.0,111.6252,111.752,111.6252,111.7032,3869.0
2023-08-14 11:25:00,114.47,114.48,114.35,114.48,11244.0,111.6642,111.674,111.5471,111.674,11244.0
2023-08-14 11:30:00,114.51,114.51,114.38,114.41,3789.0,111.7032,111.7032,111.5764,111.6057,3789.0
2023-08-14 11:35:00,114.4,114.67,114.38,114.67,4433.0,111.5959,111.8593,111.5764,111.8593,4433.0
2023-08-14 11:40:00,114.71,114.82,114.7,114.72,4149.0,111.8983,112.0056,111.8886,111.9081,4149.0
2023-08-14 11:45:00,114.7,114.87,114.68,114.81,7033.0,111.8886,112.0544,111.8691,111.9959,7033.0
2023-08-14 11:50:00,114.78,114.84,114.73,114.84,5852.0,111.9666,112.0251,111.9178,112.0251,5852.0
2023-08-14 11:55:00,114.85,114.9,114.79,114.83,2640.0,112.0349,112.0837,111.9764,112.0154,2640.0
2023-08-14 12:00:00,114.82,114.9,114.82,114.86,2729.0,112.0056,112.0837,112.0056,112.0446,2729.0
2023-08-14 12:05:00,114.89,114.93,114.68,114.69,7782.0,112.0739,112.1129,111.8691,111.8788,7782.0
2023-08-14 12:10:00,114.69,114.79,114.67,114.74,2772.0,111.8788,111.9764,111.8593,111.9276,2772.0
2023-08-14 12:15:00,114.73,114.79,114.66,114.68,7001.0,111.9178,111.9764,111.8496,111.8691,7001.0
2023-08-14 12:20:00,114.68,114.76,114.64,114.69,4776.0,111.8691,111.9471,111.83,111.8788,4776.0
2023-08-14 12:25:00,114.71,114.79,114.71,114.76,3264.0,111.8983,111.9764,111.8983,111.9471,3264.0
2023-08-14 12:30:00,114.73,114.8,114.71,114.73,4877.0,111.9178,111.9861,111.8983,111.9178,4877.0
2023-08-14 12:35:00,114.73,114.89,114.73,114.89,3576.0,111.9178,112.0739,111.9178,112.0739,3576.0
2023-08-14 12:40:00,114.89,114.92,114.83,114.83,5589.0,112.0739,112.1032,112.0154,112.0154,5589.0
2023-08-14 12:45:00,114.87,114.9,114.81,114.84,3767.0,112.0544,112.0837,111.9959,112.0251,3767.0
2023-08-14 12:50:00,114.84,114.84,114.75,114.81,6497.0,112.0251,112.0251,111.9373,111.9959,6497.0
2023-08-14 12:55:00,114.82,114.86,114.76,114.84,3926.0,112.0056,112.0446,111.9471,112.0251,3926.0
2023-08-14 13:00:00,114.84,114.9,114.81,114.82,7112.0,112.0251,112.0837,111.9959,112.0056,7112.0
2023-08-14 13:05:00,114.81,114.81,114.72,114.73,9207.0,111.9959,111.9959,111.9081,111.9178,9207.0
2023-08-14 13:10:00,114.75,114.94,114.73,114.93,10777.0,111.9373,112.1227,111.9178,112.1129,10777.0
2023-08-14 13:15:00,114.91,114.94,114.85,114.91,7672.0,112.0934,112.1227,112.0349,112.0934,7672.0
2023-08-14 13:20:00,114.91,114.95,114.87,114.92,7153.0,112.0934,112.1324,112.0544,112.1032,7153.0
2023-08-14 13:25:00,114.91,114.98,114.91,114.96,7661.0,112.0934,112.1617,112.0934,112.1422,7661.0
2023-08-14 13:30:00,114.95,115.01,114.87,114.88,10510.0,112.1324,112.191,112.0544,112.0642,10510.0
2023-08-14 13:35:00,114.88,114.92,114.8,114.8,9532.0,112.0642,112.1032,111.9861,111.9861,9532.0
2023-08-14 13:40:00,114.8,114.86,114.79,114.86,7784.0,111.9861,112.0446,111.9764,112.0446,7784.0
2023-08-14 13:45:00,114.83,114.87,114.79,114.79,5137.0,112.0154,112.0544,111.9764,111.9764,5137.0
2023-08-14 13:50:00,114.81,114.84,114.76,114.8,3633.0,111.9959,112.0251,111.9471,111.9861,3633.0
2023-08-14 13:55:00,114.8,114.84,114.74,114.84,9856.0,111.9861,112.0251,111.9276,112.0251,9856.0
2023-08-14 14:00:00,114.83,114.84,114.73,114.75,6922.0,112.0154,112.0251,111.9178,111.9373,6922.0
2023-08-14 14:05:00,114.74,114.76,114.71,114.75,2868.0,111.9276,111.9471,111.8983,111.9373,2868.0
2023-08-14 14:10:00,114.78,114.79,114.74,114.77,5035.0,111.9666,111.9764,111.9276,111.9569,5035.0
2023-08-14 14:15:00,114.76,114.79,114.7,114.72,11946.0,111.9471,111.9764,111.8886,111.9081,11946.0
2023-08-14 14:20:00,114.73,114.73,114.63,114.67,6571.0,111.9178,111.9178,111.8203,111.8593,6571.0
2023-08-14 14:25:00,114.68,114.73,114.61,114.62,8826.0,111.8691,111.9178,111.8008,111.8105,8826.0
2023-08-14 14:30:00,114.62,114.64,114.49,114.55,14449.0,111.8105,111.83,111.6837,111.7422,14449.0
2023-08-14 14:35:00,114.59,114.69,114.59,114.63,7905.0,111.7813,111.8788,111.7813,111.8203,7905.0
2023-08-14 14:40:00,114.62,114.71,114.62,114.65,4905.0,111.8105,111.8983,111.8105,111.8398,4905.0
2023-08-14 14:45:00,114.63,114.7,114.6,114.64,9604.0,111.8203,111.8886,111.791,111.83,9604.0
2023-08-14 14:50:00,114.61,114.73,114.61,114.67,6020.0,111.8008,111.9178,111.8008,111.8593,6020.0
2023-08-14 14:55:00,114.65,114.7,114.63,114.67,9748.0,111.8398,111.8886,111.8203,111.8593,9748.0
2023-08-14 15:00:00,114.69,114.71,114.63,114.63,6452.0,111.8788,111.8983,111.8203,111.8203,6452.0
2023-08-14 15:05:00,114.66,114.74,114.61,114.65,7595.0,111.8496,111.9276,111.8008,111.8398,7595.0
2023-08-14 15:10:00,114.63,114.75,114.6,114.65,14600.0,111.8203,111.9373,111.791,111.8398,14600.0
2023-08-14 15:15:00,114.64,114.72,114.63,114.72,6089.0,111.83,111.9081,111.8203,111.9081,6089.0
2023-08-14 15:20:00,114.72,114.8,114.72,114.78,13014.0,111.9081,111.9861,111.9081,111.9666,13014.0
2023-08-14 15:25:00,114.79,114.79,114.68,114.71,9847.0,111.9764,111.9764,111.8691,111.8983,9847.0
2023-08-14 15:30:00,114.71,114.73,114.63,114.7,15042.0,111.8983,111.9178,111.8203,111.8886,15042.0
2023-08-14 15:35:00,114.68,114.77,114.68,114.77,7968.0,111.8691,111.9569,111.8691,111.9569,7968.0
2023-08-14 15:40:00,114.76,114.82,114.73,114.81,17246.0,111.9471,112.0056,111.9178,111.9959,17246.0
2023-08-14 15:45:00,114.82,114.83,114.71,114.73,15214.0,112.0056,112.0154,111.8983,111.9178,15214.0
2023-08-14 15:50:00,114.74,114.76,114.7,114.73,31402.0,111.9276,111.9471,111.8886,111.9178,31402.0
2023-08-14 15:55:00,114.74,114.93,114.73,114.92,103112.0,111.9276,112.1129,111.9178,112.1032,103112.0
2023-08-15 09:30:00,114.36,114.5,114.31,114.42,14626.0,111.5569,111.6935,111.5081,111.6154,14626.0
2023-08-15 09:35:00,114.41,115.03,114.41,114.97,15229.0,111.6057,112.2105,111.6057,112.152,15229.0
2023-08-15 09:40:00,114.92,114.97,114.76,114.89,5545.0,112.1032,112.152,111.9471,112.0739,5545.0
2023-08-15 09:45:00,114.81,115.02,114.72,114.89,7883.0,111.9959,112.2007,111.9081,112.0739,7883.0
2023-08-15 09:50:00,114.81,114.99,114.81,114.92,5546.0,111.9959,112.1715,111.9959,112.1032,5546.0
2023-08-15 09:55:00,114.85,114.98,114.78,114.97,7374.0,112.0349,112.1617,111.9666,112.152,7374.0
2023-08-15 10:00:00,114.85,115.19,114.85,114.92,7775.0,112.0349,112.3666,112.0349,112.1032,7775.0
2023-08-15 10:05:00,114.86,114.87,114.52,114.52,6614.0,112.0446,112.0544,111.713,111.713,6614.0
2023-08-15 10:10:00,114.51,114.57,114.44,114.57,8909.0,111.7032,111.7618,111.6349,111.7618,8909.0
2023-08-15 10:15:00,114.57,114.6,114.48,114.49,5003.0,111.7618,111.791,111.674,111.6837,5003.0
2023-08-15 10:20:00,114.45,114.53,114.22,114.22,5908.0,111.6447,111.7227,111.4203,111.4203,5908.0
2023-08-15 10:25:00,114.29,114.33,114.2,114.24,6402.0,111.4886,111.5276,111.4008,111.4398,6402.0
2023-08-15 10:30:00,114.19,114.19,114.1,114.18,3420.0,111.3911,111.3911,111.3033,111.3813,3420.0
2023-08-15 10:35:00,114.14,114.16,114.09,114.16,2918.0,111.3423,111.3618,111.2935,111.3618,2918.0
2023-08-15 10:40:00,114.11,114.22,114.07,114.1,11994.0,111.313,111.4203,111.274,111.3033,11994.0
2023-08-15 10:45:00,114.16,114.16,114.06,114.13,2309.0,111.3618,111.3618,111.2643,111.3325,2309.0
2023-08-15 10:50:00,114.14,114.14,114.03,114.03,2598.0,111.3423,111.3423,111.235,111.235,2598.0
2023-08-15 10:55:00,114.02,114.05,113.88,114.0,17311.0,111.2252,111.2545,111.0887,111.2057,17311.0
2023-08-15 11:00:00,114.05,114.15,114.03,114.09,3141.0,111.2545,111.3521,111.235,111.2935,3141.0
2023-08-15 11:05:00,114.15,114.16,114.03,114.07,4871.0,111.3521,111.3618,111.235,111.274,4871.0
2023-08-15 11:10:00,114.06,114.13,114.0,114.04,8035.0,111.2643,111.3325,111.2057,111.2447,8035.0
2023-08-15 11:15:00,114.03,114.03,113.83,113.84,3130.0,111.235,111.235,111.0399,111.0497,3130.0
2023-08-15 11:20:00,113.86,113.9,113.82,113.86,2057.0,111.0692,111.1082,111.0301,111.0692,2057.0
2023-08-15 11:25:00,113.89,114.02,113.84,114.02,2496.0,111.0984,111.2252,111.0497,111.2252,2496.0
2023-08-15 11:30:00,113.99,114.02,113.86,113.86,3910.0,111.196,111.2252,111.0692,111.0692,3910.0
2023-08-15 11:35:00,113.91,113.97,113.85,113.97,4660.0,111.1179,111.1765,111.0594,111.1765,4660.0
2023-08-15 11:40:00,113.91,114.05,113.91,113.97,3189.0,111.1179,111.2545,111.1179,111.1765,3189.0
2023-08-15 11:45:00,113.99,113.99,113.93,113.95,2582.0,111.196,111.196,111.1374,111.157,2582.0
2023-08-15 11:50:00,113.96,114.03,113.94,113.96,2209.0,111.1667,111.235,111.1472,111.1667,2209.0
2023-08-15 11:55:00,113.98,114.0,113.9,113.99,7554.0,111.1862,111.2057,111.1082,111.196,7554.0
2023-08-15 12:00:00,113.96,113.99,113.87,113.87,4200.0,111.1667,111.196,111.0789,111.0789,4200.0
2023-08-15 12:05:00,113.82,113.94,113.82,113.86,6314.0,111.0301,111.1472,111.0301,111.0692,6314.0
2023-08-15 12:10:00,113.87,114.0,113.84,114.0,5870.0,111.0789,111.2057,111.0497,111.2057,5870.0
2023-08-15 12:15:00,114.02,114.06,113.98,114.02,5462.0,111.2252,111.2643,111.1862,111.2252,5462.0
2023-08-15 12:20:00,114.02,114.11,113.98,114.09,7963.0,111.2252,111.313,111.1862,111.2935,7963.0
2023-08-15 12:25:00,114.1,114.13,114.04,114.13,6722.0,111.3033,111.3325,111.2447,111.3325,6722.0
2023-08-15 12:30:00,114.13,114.13,114.01,114.07,3772.0,111.3325,111.3325,111.2155,111.274,3772.0
2023-08-15 12:35:00,114.08,114.1,114.05,114.05,935.0,111.2838,111.3033,111.2545,111.2545,935.0
2023-08-15 12:40:00,114.08,114.09,114.03,114.06,2825.0,111.2838,111.2935,111.235,111.2643,2825.0
2023-08-15 12:45:00,114.05,114.09,113.94,113.95,1800.0,111.2545,111.2935,111.1472,111.157,1800.0
2023-08-15 12:50:00,113.92,113.99,113.9,113.97,7706.0,111.1277,111.196,111.1082,111.1765,7706.0
2023-08-15 12:55:00,113.94,113.99,113.91,113.95,2963.0,111.1472,111.196,111.1179,111.157,2963.0
2023-08-15 13:00:00,113.92,113.98,113.87,113.95,5493.0,111.1277,111.1862,111.0789,111.157,5493.0
2023-08-15 13:05:00,113.95,114.0,113.94,113.97,2153.0,111.157,111.2057,111.1472,111.1765,2153.0
2023-08-15 13:10:00,113.96,114.08,113.95,114.08,4101.0,111.1667,111.2838,111.157,111.2838,4101.0
2023-08-15 13:15:00,114.09,114.14,114.07,114.1,4612.0,111.2935,111.3423,111.274,111.3033,4612.0
2023-08-15 13:20:00,114.1,114.22,114.08,114.22,4676.0,111.3033,111.4203,111.2838,111.4203,4676.0
2023-08-15 13:25:00,114.23,114.24,114.13,114.13,2845.0,111.4301,111.4398,111.3325,111.3325,2845.0
2023-08-15 13:30:00,114.14,114.15,114.04,114.04,1366.0,111.3423,111.3521,111.2447,111.2447,1366.0
2023-08-15 13:35:00,114.07,114.13,114.06,114.13,2109.0,111.274,111.3325,111.2643,111.3325,2109.0
2023-08-15 13:40:00,114.12,114.22,114.11,114.22,5192.0,111.3228,111.4203,111.313,111.4203,5192.0
2023-08-15 13:45:00,114.23,114.26,114.17,114.21,5011.0,111.4301,111.4594,111.3716,111.4106,5011.0
2023-08-15 13:50:00,114.21,114.27,114.2,114.24,6522.0,111.4106,111.4691,111.4008,111.4398,6522.0
2023-08-15 13:55:00,114.22,114.29,114.21,114.25,3767.0,111.4203,111.4886,111.4106,111.4496,3767.0
2023-08-15 14:00:00,114.27,114.27,114.15,114.15,2437.0,111.4691,111.4691,111.3521,111.3521,2437.0
2023-08-15 14:05:00,114.14,114.2,114.1,114.2,3757.0,111.3423,111.4008,111.3033,111.4008,3757.0
2023-08-15 14:10:00,114.19,114.27,114.19,114.27,5528.0,111.3911,111.4691,111.3911,111.4691,5528.0
2023-08-15 14:15:00,114.27,114.36,114.25,114.35,5615.0,111.4691,111.5569,111.4496,111.5471,5615.0
2023-08-15 14:20:00,114.37,114.41,114.34,114.38,6193.0,111.5667,111.6057,111.5374,111.5764,6193.0
2023-08-15 14:25:00,114.38,114.49,114.38,114.49,8316.0,111.5764,111.6837,111.5764,111.6837,8316.0
2023-08-15 14:30:00,114.48,114.59,114.47,114.54,11268.0,111.674,111.7813,111.6642,111.7325,11268.0
2023-08-15 14:35:00,114.55,114.57,114.3,114.3,8662.0,111.7422,111.7618,111.4984,111.4984,8662.0
2023-08-15 14:40:00,114.33,114.45,114.32,114.42,5241.0,111.5276,111.6447,111.5179,111.6154,5241.0
2023-08-15 14:45:00,114.42,114.47,114.41,114.41,2725.0,111.6154,111.6642,111.6057,111.6057,2725.0
2023-08-15 14:50:00,114.38,114.47,114.38,114.45,5267.0,111.5764,111.6642,111.5764,111.6447,5267.0
2023-08-15 14:55:00,114.49,114.49,114.32,114.38,10966.0,111.6837,111.6837,111.5179,111.5764,10966.0
2023-08-15 15:00:00,114.34,114.36,114.24,114.26,5429.0,111.5374,111.5569,111.4398,111.4594,5429.0
2023-08-15 15:05:00,114.27,114.3,114.26,114.26,5561.0,111.4691,111.4984,111.4594,111.4594,5561.0
2023-08-15 15:10:00,114.29,114.35,114.27,114.32,5924.0,111.4886,111.5471,111.4691,111.5179,5924.0
2023-08-15 15:15:00,114.32,114.35,114.28,114.34,5005.0,111.5179,111.5471,111.4789,111.5374,5005.0
2023-08-15 15:20:00,114.34,114.35,114.21,114.21,7068.0,111.5374,111.5471,111.4106,111.4106,7068.0
2023-08-15 15:25:00,114.22,114.22,114.01,114.01,6120.0,111.4203,111.4203,111.2155,111.2155,6120.0
2023-08-15 15:30:00,114.01,114.11,113.98,114.08,9747.0,111.2155,111.313,111.1862,111.2838,9747.0
2023-08-15 15:35:00,114.06,114.09,113.97,113.98,8648.0,111.2643,111.2935,111.1765,111.1862,8648.0
2023-08-15 15:40:00,113.98,113.99,113.89,113.9,10230.0,111.1862,111.196,111.0984,111.1082,10230.0
2023-08-15 15:45:00,113.89,114.02,113.88,113.92,33467.0,111.0984,111.2252,111.0887,111.1277,33467.0
2023-08-15 15:50:00,113.91,114.08,113.88,114.0,28953.0,111.1179,111.2838,111.0887,111.2057,28953.0
2023-08-15 15:55:00,114.01,114.15,113.98,114.11,93458.0,111.2155,111.3521,111.1862,111.313,93458.0
2023-08-16 09:30:00,113.97,114.08,113.51,113.7,45722.0,111.1765,111.2838,110.7277,110.9131,45722.0
2023-08-16 09:35:00,113.82,114.03,113.78,114.0,8331.0,111.0301,111.235,110.9911,111.2057,8331.0
2023-08-16 09:40:00,114.06,114.14,114.02,114.13,5284.0,111.2643,111.3423,111.2252,111.3325,5284.0
2023-08-16 09:45:00,114.09,114.16,114.02,114.12,5130.0,111.2935,111.3618,111.2252,111.3228,5130.0
2023-08-16 09:50:00,114.14,114.15,114.07,114.08,7953.0,111.3423,111.3521,111.274,111.2838,7953.0
2023-08-16 09:55:00,114.05,114.35,114.01,114.25,11081.0,111.2545,111.5471,111.2155,111.4496,11081.0
2023-08-16 10:00:00,114.27,114.28,114.16,114.26,10353.0,111.4691,111.4789,111.3618,111.4594,10353.0
2023-08-16 10:05:00,114.31,114.31,114.06,114.11,7014.0,111.5081,111.5081,111.2643,111.313,7014.0
2023-08-16 10:10:00,114.18,114.2,113.99,114.07,9150.0,111.3813,111.4008,111.196,111.274,9150.0
2023-08-16 10:15:00,114.07,114.28,114.06,114.28,13701.0,111.274,111.4789,111.2643,111.4789,13701.0
2023-08-16 10:20:00,114.28,114.28,114.11,114.19,13879.0,111.4789,111.4789,111.313,111.3911,13879.0
2023-08-16 10:25:00,114.19,114.2,114.1,114.12,10299.0,111.3911,111.4008,111.3033,111.3228,10299.0
2023-08-16 10:30:00,114.15,114.22,114.09,114.17,8638.0,111.3521,111.4203,111.2935,111.3716,8638.0
2023-08-16 10:35:00,114.21,114.32,114.15,114.31,7904.0,111.4106,111.5179,111.3521,111.5081,7904.0
2023-08-16 10:40:00,114.33,114.35,114.22,114.35,6976.0,111.5276,111.5471,111.4203,111.5471,6976.0
2023-08-16 10:45:00,114.34,114.35,114.17,114.23,8054.0,111.5374,111.5471,111.3716,111.4301,8054.0
2023-08-16 10:50:00,114.24,114.26,114.18,114.2,11010.0,111.4398,111.4594,111.3813,111.4008,11010.0
2023-08-16 10:55:00,114.2,114.32,114.18,114.32,11413.0,111.4008,111.5179,111.3813,111.5179,11413.0
2023-08-16 11:00:00,114.32,114.56,114.28,114.56,6949.0,111.5179,111.752,111.4789,111.752,6949.0
2023-08-16 11:05:00,114.63,114.72,114.54,114.68,7369.0,111.8203,111.9081,111.7325,111.8691,7369.0
2023-08-16 11:10:00,114.66,114.77,114.6,114.68,8719.0,111.8496,111.9569,111.791,111.8691,8719.0
2023-08-16 11:15:00,114.71,114.82,114.7,114.81,8483.0,111.8983,112.0056,111.8886,111.9959,8483.0
2023-08-16 11:20:00,114.74,114.8,114.62,114.68,5181.0,111.9276,111.9861,111.8105,111.8691,5181.0
2023-08-16 11:25:00,114.66,114.72,114.58,114.7,4916.0,111.8496,111.9081,111.7715,111.8886,4916.0
2023-08-16 11:30:00,114.72,114.76,114.67,114.71,5310.0,111.9081,111.9471,111.8593,111.8983,5310.0
2023-08-16 11:35:00,114.74,114.79,114.69,114.72,6614.0,111.9276,111.9764,111.8788,111.9081,6614.0
2023-08-16 11:40:00,114.71,114.76,114.67,114.73,5682.0,111.8983,111.9471,111.8593,111.9178,5682.0
2023-08-16 11:45:00,114.73,114.76,114.68,114.7,4160.0,111.9178,111.9471,111.8691,111.8886,4160.0
2023-08-16 11:50:00,114.7,114.76,114.66,114.74,2300.0,111.8886,111.9471,111.8496,111.9276,2300.0
2023-08-16 11:55:00,114.76,114.76,114.66,114.72,5338.0,111.9471,111.9471,111.8496,111.9081,5338.0
2023-08-16 12:00:00,114.7,114.76,114.66,114.67,4205.0,111.8886,111.9471,111.8496,111.8593,4205.0
2023-08-16 12:05:00,114.7,114.7,114.62,114.65,3925.0,111.8886,111.8886,111.8105,111.8398,3925.0
2023-08-16 12:10:00,114.65,114.75,114.65,114.73,2592.0,111.8398,111.9373,111.8398,111.9178,2592.0
2023-08-16 12:15:00,114.73,114.74,114.63,114.64,4959.0,111.9178,111.9276,111.8203,111.83,4959.0
2023-08-16 12:20:00,114.6,114.63,114.56,114.61,3385.0,111.791,111.8203,111.752,111.8008,3385.0
2023-08-16 12:25:00,114.6,114.64,114.5,114.62,3315.0,111.791,111.83,111.6935,111.8105,3315.0
2023-08-16 12:30:00,114.61,114.63,114.55,114.58,3706.0,111.8008,111.8203,111.7422,111.7715,3706.0
2023-08-16 12:35:00,114.58,114.64,114.57,114.62,1526.0,111.7715,111.83,111.7618,111.8105,1526.0
2023-08-16 12:40:00,114.61,114.63,114.55,114.55,3793.0,111.8008,111.8203,111.7422,111.7422,3793.0
2023-08-16 12:45:00,114.52,114.62,114.52,114.62,2903.0,111.713,111.8105,111.713,111.8105,2903.0
2023-08-16 12:50:00,114.6,114.67,114.6,114.63,3628.0,111.791,111.8593,111.791,111.8203,3628.0
2023-08-16 12:55:00,114.62,114.62,114.5,114.5,2088.0,111.8105,111.8105,111.6935,111.6935,2088.0
2023-08-16 13:00:00,114.51,114.54,114.48,114.5,4688.0,111.7032,111.7325,111.674,111.6935,4688.0
2023-08-16 13:05:00,114.5,114.54,114.36,114.41,5064.0,111.6935,111.7325,111.5569,111.6057,5064.0
2023-08-16 13:10:00,114.4,114.41,114.29,114.32,6039.0,111.5959,111.6057,111.4886,111.5179,6039.0
2023-08-16 13:15:00,114.3,114.35,114.24,114.25,4564.0,111.4984,111.5471,111.4398,111.4496,4564.0
2023-08-16 13:20:00,114.25,114.41,114.24,114.39,11459.0,111.4496,111.6057,111.4398,111.5862,11459.0
2023-08-16 13:25:00,114.39,114.46,114.38,114.42,7109.0,111.5862,111.6545,111.5764,111.6154,7109.0
2023-08-16 13:30:00,114.42,114.42,114.26,114.28,10046.0,111.6154,111.6154,111.4594,111.4789,10046.0
2023-08-16 13:35:00,114.28,114.42,114.28,114.42,7193.0,111.4789,111.6154,111.4789,111.6154,7193.0
2023-08-16 13:40:00,114.41,114.5,114.41,114.42,13613.0,111.6057,111.6935,111.6057,111.6154,13613.0
2023-08-16 13:45:00,114.42,114.5,114.39,114.4,6044.0,111.6154,111.6935,111.5862,111.5959,6044.0
2023-08-16 13:50:00,114.42,114.48,114.4,114.44,7582.0,111.6154,111.674,111.5959,111.6349,7582.0
2023-08-16 13:55:00,114.44,114.45,114.36,114.39,18811.0,111.6349,111.6447,111.5569,111.5862,18811.0
2023-08-16 14:00:00,114.37,114.39,114.11,114.15,8460.0,111.5667,111.5862,111.313,111.3521,8460.0
2023-08-16 14:05:00,114.14,114.22,114.08,114.13,3516.0,111.3423,111.4203,111.2838,111.3325,3516.0
2023-08-16 14:10:00,114.11,114.17,114.04,114.09,12837.0,111.313,111.3716,111.2447,111.2935,12837.0
2023-08-16 14:15:00,114.1,114.26,114.08,114.26,3994.0,111.3033,111.4594,111.2838,111.4594,3994.0
2023-08-16 14:20:00,114.23,114.35,114.21,114.27,14017.0,111.4301,111.5471,111.4106,111.4691,14017.0
2023-08-16 14:25:00,114.28,114.37,114.26,114.35,5228.0,111.4789,111.5667,111.4594,111.5471,5228.0
2023-08-16 14:30:00,114.42,114.46,114.39,114.43,8337.0,111.6154,111.6545,111.5862,111.6252,8337.0
2023-08-16 14:35:00,114.43,114.46,114.39,114.45,7552.0,111.6252,111.6545,111.5862,111.6447,7552.0
2023-08-16 14:40:00,114.43,114.54,114.43,114.48,7884.0,111.6252,111.7325,111.6252,111.674,7884.0
2023-08-16 14:45:00,114.55,114.58,114.4,114.4,6419.0,111.7422,111.7715,111.5959,111.5959,6419.0
2023-08-16 14:50:00,114.41,114.43,114.31,114.38,8127.0,111.6057,111.6252,111.5081,111.5764,8127.0
2023-08-16 14:55:00,114.38,114.41,114.34,114.39,10358.0,111.5764,111.6057,111.5374,111.5862,10358.0
2023-08-16 15:00:00,114.38,114.39,114.27,114.28,11011.0,111.5764,111.5862,111.4691,111.4789,11011.0
2023-08-16 15:05:00,114.25,114.32,114.12,114.16,9647.0,111.4496,111.5179,111.3228,111.3618,9647.0
2023-08-16 15:10:00,114.12,114.2,114.03,114.06,13601.0,111.3228,111.4008,111.235,111.2643,13601.0
2023-08-16 15:15:00,114.07,114.07,113.85,113.93,15486.0,111.274,111.274,111.0594,111.1374,15486.0
2023-08-16 15:20:00,113.96,114.01,113.9,113.94,9296.0,111.1667,111.2155,111.1082,111.1472,9296.0
2023-08-16 15:25:00,113.93,114.01,113.9,113.95,7846.0,111.1374,111.2155,111.1082,111.157,7846.0
2023-08-16 15:30:00,113.94,114.04,113.9,114.02,20781.0,111.1472,111.2447,111.1082,111.2252,20781.0
2023-08-16 15:35:00,114.02,114.09,113.95,114.01,25947.0,111.2252,111.2935,111.157,111.2155,25947.0
2023-08-16 15:40:00,113.99,114.05,113.93,114.05,27019.0,111.196,111.2545,111.1374,111.2545,27019.0
2023-08-16 15:45:00,114.03,114.09,113.95,114.01,29886.0,111.235,111.2935,111.157,111.2155,29886.0
2023-08-16 15:50:00,113.99,114.0,113.86,113.97,37239.0,111.196,111.2057,111.0692,111.1765,37239.0
2023-08-16 15:55:00,113.99,114.04,113.9,113.95,128695.0,111.196,111.2447,111.1082,111.157,128695.0
2023-08-17 09:30:00,114.31,114.73,114.01,114.64,55864.0,111.5081,111.9178,111.2155,111.83,55864.0
2023-08-17 09:35:00,114.67,114.8,114.39,114.4,29784.0,111.8593,111.9861,111.5862,111.5959,29784.0
2023-08-17 09:40:00,114.33,114.33,114.1,114.14,52067.0,111.5276,111.5276,111.3033,111.3423,52067.0
2023-08-17 09:45:00,114.13,114.18,113.89,113.89,3075.0,111.3325,111.3813,111.0984,111.0984,3075.0
2023-08-17 09:50:00,113.99,114.05,113.93,113.93,1286.0,111.196,111.2545,111.1374,111.1374,1286.0
2023-08-17 09:55:00,113.86,114.02,113.81,113.94,5948.0,111.0692,111.2252,111.0204,111.1472,5948.0
2023-08-17 10:00:00,113.88,114.11,113.88,113.99,5127.0,111.0887,111.313,111.0887,111.196,5127.0
2023-08-17 10:05:00,113.97,114.17,113.96,114.13,4340.0,111.1765,111.3716,111.1667,111.3325,4340.0
2023-08-17 10:10:00,114.08,114.08,113.99,114.06,2349.0,111.2838,111.2838,111.196,111.2643,2349.0
2023-08-17 10:15:00,114.07,114.14,113.98,114.05,2838.0,111.274,111.3423,111.1862,111.2545,2838.0
2023-08-17 10:20:00,114.06,114.06,113.91,113.93,4233.0,111.2643,111.2643,111.1179,111.1374,4233.0
2023-08-17 10:25:00,113.93,114.03,113.92,113.96,2504.0,111.1374,111.235,111.1277,111.1667,2504.0
2023-08-17 10:30:00,113.94,113.94,113.8,113.81,2772.0,111.1472,111.1472,111.0106,111.0204,2772.0
2023-08-17 10:35:00,113.8,114.0,113.8,113.92,24958.0,111.0106,111.2057,111.0106,111.1277,24958.0
2023-08-17 10:40:00,113.88,114.02,113.88,113.96,7683.0,111.0887,111.2252,111.0887,111.1667,7683.0
2023-08-17 10:45:00,113.93,113.93,113.81,113.89,3387.0,111.1374,111.1374,111.0204,111.0984,3387.0
2023-08-17 10:50:00,113.9,113.98,113.86,113.86,5527.0,111.1082,111.1862,111.0692,111.0692,5527.0
2023-08-17 10:55:00,113.83,113.83,113.68,113.73,3047.0,111.0399,111.0399,110.8936,110.9423,3047.0
2023-08-17 11:00:00,113.74,113.74,113.63,113.71,2608.0,110.9521,110.9521,110.8448,110.9228,2608.0
2023-08-17 11:05:00,113.7,113.71,113.57,113.66,4239.0,110.9131,110.9228,110.7863,110.8741,4239.0
2023-08-17 11:10:00,113.65,113.74,113.6,113.6,1603.0,110.8643,110.9521,110.8155,110.8155,1603.0
2023-08-17 11:15:00,113.58,113.69,113.54,113.64,17089.0,110.796,110.9033,110.757,110.8546,17089.0
2023-08-17 11:20:00,113.67,113.72,113.61,113.7,2975.0,110.8838,110.9326,110.8253,110.9131,2975.0
2023-08-17 11:25:00,113.69,113.69,113.62,113.68,1258.0,110.9033,110.9033,110.835,110.8936,1258.0
2023-08-17 11:30:00,113.73,113.87,113.73,113.81,5574.0,110.9423,111.0789,110.9423,111.0204,5574.0
2023-08-17 11:35:00,113.8,113.84,113.77,113.83,4824.0,111.0106,111.0497,110.9814,111.0399,4824.0
2023-08-17 11:40:00,113.83,113.88,113.8,113.8,4010.0,111.0399,111.0887,111.0106,111.0106,4010.0
2023-08-17 11:45:00,113.75,113.78,113.68,113.71,9354.0,110.9619,110.9911,110.8936,110.9228,9354.0
2023-08-17 11:50:00,113.72,113.84,113.64,113.64,8001.0,110.9326,111.0497,110.8546,110.8546,8001.0
2023-08-17 11:55:00,113.61,113.77,113.61,113.77,5767.0,110.8253,110.9814,110.8253,110.9814,5767.0
2023-08-17 12:00:00,113.76,113.83,113.74,113.76,2976.0,110.9716,111.0399,110.9521,110.9716,2976.0
2023-08-17 12:05:00,113.72,113.86,113.67,113.83,4966.0,110.9326,111.0692,110.8838,111.0399,4966.0
2023-08-17 12:10:00,113.88,113.88,113.78,113.82,1353.0,111.0887,111.0887,110.9911,111.0301,1353.0
2023-08-17 12:15:00,113.78,113.91,113.74,113.87,8226.0,110.9911,111.1179,110.9521,111.0789,8226.0
2023-08-17 12:20:00,113.9,113.97,113.82,113.97,2904.0,111.1082,111.1765,111.0301,111.1765,2904.0
2023-08-17 12:25:00,113.96,113.98,113.9,113.91,1822.0,111.1667,111.1862,111.1082,111.1179,1822.0
2023-08-17 12:30:00,113.94,114.01,113.89,113.99,14672.0,111.1472,111.2155,111.0984,111.196,14672.0
2023-08-17 12:35:00,113.98,113.99,113.94,113.97,2912.0,111.1862,111.196,111.1472,111.1765,2912.0
2023-08-17 12:40:00,113.96,114.07,113.96,114.01,1431.0,111.1667,111.274,111.1667,111.2155,1431.0
2023-08-17 12:45:00,114.04,114.04,113.97,114.02,1243.0,111.2447,111.2447,111.1765,111.2252,1243.0
2023-08-17 12:50:00,114.04,114.05,113.99,114.05,2539.0,111.2447,111.2545,111.196,111.2545,2539.0
2023-08-17 12:55:00,114.0,114.04,113.99,114.04,1203.0,111.2057,111.2447,111.196,111.2447,1203.0
2023-08-17 13:00:00,114.08,114.18,114.08,114.18,3335.0,111.2838,111.3813,111.2838,111.3813,3335.0
2023-08-17 13:05:00,114.14,114.17,114.05,114.06,6536.0,111.3423,111.3716,111.2545,111.2643,6536.0
2023-08-17 13:10:00,114.04,114.16,114.04,114.16,1747.0,111.2447,111.3618,111.2447,111.3618,1747.0
2023-08-17 13:15:00,114.16,114.17,114.06,114.08,3655.0,111.3618,111.3716,111.2643,111.2838,3655.0
2023-08-17 13:20:00,114.04,114.04,113.95,113.95,13336.0,111.2447,111.2447,111.157,111.157,13336.0
2023-08-17 13:25:00,113.85,113.87,113.75,113.75,2576.0,111.0594,111.0789,110.9619,110.9619,2576.0
2023-08-17 13:30:00,113.78,113.78,113.7,113.72,4455.0,110.9911,110.9911,110.9131,110.9326,4455.0
2023-08-17 13:35:00,113.72,113.73,113.64,113.71,6656.0,110.9326,110.9423,110.8546,110.9228,6656.0
2023-08-17 13:40:00,113.7,113.75,113.62,113.65,1244.0,110.9131,110.9619,110.835,110.8643,1244.0
2023-08-17 13:45:00,113.65,113.66,113.58,113.61,3126.0,110.8643,110.8741,110.796,110.8253,3126.0
2023-08-17 13:50:00,113.6,113.66,113.58,113.58,7826.0,110.8155,110.8741,110.796,110.796,7826.0
2023-08-17 13:55:00,113.57,113.6,113.54,113.58,2745.0,110.7863,110.8155,110.757,110.796,2745.0
2023-08-17 14:00:00,113.58,113.65,113.57,113.6,3719.0,110.796,110.8643,110.7863,110.8155,3719.0
2023-08-17 14:05:00,113.61,113.65,113.6,113.6,2265.0,110.8253,110.8643,110.8155,110.8155,2265.0
2023-08-17 14:10:00,113.61,113.66,113.57,113.61,4341.0,110.8253,110.8741,110.7863,110.8253,4341.0
2023-08-17 14:15:00,113.59,113.67,113.58,113.67,4143.0,110.8058,110.8838,110.796,110.8838,4143.0
2023-08-17 14:20:00,113.67,113.69,113.63,113.66,4517.0,110.8838,110.9033,110.8448,110.8741,4517.0
2023-08-17 14:25:00,113.7,113.77,113.68,113.74,2899.0,110.9131,110.9814,110.8936,110.9521,2899.0
2023-08-17 14:30:00,113.74,113.75,113.64,113.67,4023.0,110.9521,110.9619,110.8546,110.8838,4023.0
2023-08-17 14:35:00,113.65,113.8,113.65,113.78,3373.0,110.8643,111.0106,110.8643,110.9911,3373.0
2023-08-17 14:40:00,113.79,113.79,113.68,113.68,4915.0,111.0009,111.0009,110.8936,110.8936,4915.0
2023-08-17 14:45:00,113.69,113.72,113.54,113.54,6141.0,110.9033,110.9326,110.757,110.757,6141.0
2023-08-17 14:50:00,113.57,113.72,113.55,113.67,6832.0,110.7863,110.9326,110.7668,110.8838,6832.0
2023-08-17 14:55:00,113.66,113.71,113.52,113.59,37503.0,110.8741,110.9228,110.7375,110.8058,37503.0
2023-08-17 15:00:00,113.55,113.55,113.43,113.46,6645.0,110.7668,110.7668,110.6497,110.679,6645.0
2023-08-17 15:05:00,113.42,113.49,113.39,113.42,4421.0,110.6399,110.7082,110.6107,110.6399,4421.0
2023-08-17 15:10:00,113.37,113.37,113.24,113.3,23976.0,110.5912,110.5912,110.4644,110.5229,23976.0
2023-08-17 15:15:00,113.28,113.3,113.2,113.3,6617.0,110.5034,110.5229,110.4253,110.5229,6617.0
2023-08-17 15:20:00,113.32,113.35,113.27,113.33,6787.0,110.5424,110.5717,110.4936,110.5522,6787.0
2023-08-17 15:25:00,113.31,113.43,113.3,113.37,9395.0,110.5326,110.6497,110.5229,110.5912,9395.0
2023-08-17 15:30:00,113.41,113.45,113.33,113.34,5731.0,110.6302,110.6692,110.5522,110.5619,5731.0
2023-08-17 15:35:00,113.33,113.43,113.31,113.31,4880.0,110.5522,110.6497,110.5326,110.5326,4880.0
2023-08-17 15:40:00,113.31,113.39,113.28,113.29,8401.0,110.5326,110.6107,110.5034,110.5131,8401.0
2023-08-17 15:45:00,113.29,113.41,113.29,113.31,17075.0,110.5131,110.6302,110.5131,110.5326,17075.0
2023-08-17 15:50:00,113.33,113.74,113.28,113.73,30907.0,110.5522,110.9521,110.5034,110.9423,30907.0
2023-08-17 15:55:00,113.72,113.75,113.53,113.6,92625.0,110.9326,110.9619,110.7472,110.8155,92625.0
2023-08-18 09:30:00,112.8,113.2,112.7,112.99,91255.0,110.0351,110.4253,109.9376,110.2205,91255.0
2023-08-18 09:35:00,113.0,113.27,113.0,113.22,9373.0,110.2302,110.4936,110.2302,110.4448,9373.0
2023-08-18 09:40:00,113.2,113.28,113.09,113.28,5305.0,110.4253,110.5034,110.318,110.5034,5305.0
2023-08-18 09:45:00,113.2,113.31,113.05,113.06,5687.0,110.4253,110.5326,110.279,110.2888,5687.0
2023-08-18 09:50:00,113.1,113.38,113.07,113.32,9979.0,110.3278,110.6009,110.2985,110.5424,9979.0
2023-08-18 09:55:00,113.34,113.43,113.2,113.4,22473.0,110.5619,110.6497,110.4253,110.6204,22473.0
2023-08-18 10:00:00,113.37,113.46,113.27,113.38,14654.0,110.5912,110.679,110.4936,110.6009,14654.0
2023-08-18 10:05:00,113.37,113.4,113.19,113.36,8173.0,110.5912,110.6204,110.4156,110.5814,8173.0
2023-08-18 10:10:00,113.35,113.36,113.18,113.18,8960.0,110.5717,110.5814,110.4058,110.4058,8960.0
2023-08-18 10:15:00,113.18,113.3,113.12,113.26,10212.0,110.4058,110.5229,110.3473,110.4839,10212.0
2023-08-18 10:20:00,113.26,113.28,113.18,113.28,33280.0,110.4839,110.5034,110.4058,110.5034,33280.0
2023-08-18 10:25:00,113.25,113.26,113.08,113.16,7131.0,110.4741,110.4839,110.3083,110.3863,7131.0
2023-08-18 10:30:00,113.18,113.33,113.18,113.33,17932.0,110.4058,110.5522,110.4058,110.5522,17932.0
2023-08-18 10:35:00,113.3,113.48,113.28,113.46,20056.0,110.5229,110.6985,110.5034,110.679,20056.0
2023-08-18 10:40:00,113.48,113.59,113.47,113.58,7252.0,110.6985,110.8058,110.6887,110.796,7252.0
2023-08-18 10:45:00,113.55,113.72,113.54,113.72,4781.0,110.7668,110.9326,110.757,110.9326,4781.0
2023-08-18 10:50:00,113.72,113.72,113.58,113.64,8849.0,110.9326,110.9326,110.796,110.8546,8849.0
2023-08-18 10:55:00,113.65,113.68,113.55,113.6,9158.0,110.8643,110.8936,110.7668,110.8155,9158.0
2023-08-18 11:00:00,113.63,113.91,113.62,113.91,8374.0,110.8448,111.1179,110.835,111.1179,8374.0
2023-08-18 11:05:00,113.91,114.0,113.83,113.87,15405.0,111.1179,111.2057,111.0399,111.0789,15405.0
2023-08-18 11:10:00,113.87,113.99,113.79,113.82,16573.0,111.0789,111.196,111.0009,111.0301,16573.0
2023-08-18 11:15:00,113.81,113.89,113.74,113.74,9814.0,111.0204,111.0984,110.9521,110.9521,9814.0
2023-08-18 11:20:00,113.72,113.73,113.63,113.64,25965.0,110.9326,110.9423,110.8448,110.8546,25965.0
2023-08-18 11:25:00,113.64,113.75,113.55,113.56,9575.0,110.8546,110.9619,110.7668,110.7765,9575.0
2023-08-18 11:30:00,113.54,113.59,113.44,113.52,10837.0,110.757,110.8058,110.6595,110.7375,10837.0
2023-08-18 11:35:00,113.51,113.62,113.49,113.52,5878.0,110.7277,110.835,110.7082,110.7375,5878.0
2023-08-18 11:40:00,113.52,113.73,113.51,113.73,3964.0,110.7375,110.9423,110.7277,110.9423,3964.0
2023-08-18 11:45:00,113.76,113.89,113.73,113.89,6190.0,110.9716,111.0984,110.9423,111.0984,6190.0
2023-08-18 11:50:00,113.89,113.9,113.8,113.8,6946.0,111.0984,111.1082,111.0106,111.0106,6946.0
2023-08-18 11:55:00,113.81,113.91,113.8,113.9,2796.0,111.0204,111.1179,111.0106,111.1082,2796.0
2023-08-18 12:00:00,113.87,113.89,113.82,113.84,3563.0,111.0789,111.0984,111.0301,111.0497,3563.0
2023-08-18 12:05:00,113.84,113.84,113.73,113.73,5145.0,111.0497,111.0497,110.9423,110.9423,5145.0
2023-08-18 12:10:00,113.72,113.78,113.63,113.65,22502.0,110.9326,110.9911,110.8448,110.8643,22502.0
2023-08-18 12:15:00,113.65,113.66,113.58,113.59,25820.0,110.8643,110.8741,110.796,110.8058,25820.0
2023-08-18 12:20:00,113.6,113.75,113.6,113.72,5207.0,110.8155,110.9619,110.8155,110.9326,5207.0
2023-08-18 12:25:00,113.7,113.71,113.64,113.64,1977.0,110.9131,110.9228,110.8546,110.8546,1977.0
2023-08-18 12:30:00,113.63,113.66,113.55,113.66,27130.0,110.8448,110.8741,110.7668,110.8741,27130.0
2023-08-18 12:35:00,113.66,113.74,113.6,113.68,5262.0,110.8741,110.9521,110.8155,110.8936,5262.0
2023-08-18 12:40:00,113.64,113.72,113.62,113.72,2976.0,110.8546,110.9326,110.835,110.9326,2976.0
2023-08-18 12:45:00,113.69,113.8,113.69,113.73,5981.0,110.9033,111.0106,110.9033,110.9423,5981.0
2023-08-18 12:50:00,113.73,113.73,113.63,113.65,3333.0,110.9423,110.9423,110.8448,110.8643,3333.0
2023-08-18 12:55:00,113.64,113.64,113.48,113.5,5740.0,110.8546,110.8546,110.6985,110.718,5740.0
2023-08-18 13:00:00,113.47,113.61,113.44,113.6,4692.0,110.6887,110.8253,110.6595,110.8155,4692.0
2023-08-18 13:05:00,113.57,113.61,113.52,113.54,5464.0,110.7863,110.8253,110.7375,110.757,5464.0
2023-08-18 13:10:00,113.54,113.62,113.52,113.59,10748.0,110.757,110.835,110.7375,110.8058,10748.0
2023-08-18 13:15:00,113.57,113.57,113.53,113.53,3827.0,110.7863,110.7863,110.7472,110.7472,3827.0
2023-08-18 13:20:00,113.53,113.57,113.46,113.47,6634.0,110.7472,110.7863,110.679,110.6887,6634.0
2023-08-18 13:25:00,113.39,113.49,113.36,113.46,35859.0,110.6107,110.7082,110.5814,110.679,35859.0
2023-08-18 13:30:00,113.48,113.51,113.43,113.49,4380.0,110.6985,110.7277,110.6497,110.7082,4380.0
2023-08-18 13:35:00,113.51,113.51,113.36,113.4,10403.0,110.7277,110.7277,110.5814,110.6204,10403.0
2023-08-18 13:40:00,113.4,113.51,113.35,113.46,7198.0,110.6204,110.7277,110.5717,110.679,7198.0
2023-08-18 13:45:00,113.44,113.48,113.41,113.45,7615.0,110.6595,110.6985,110.6302,110.6692,7615.0
2023-08-18 13:50:00,113.43,113.56,113.42,113.47,7131.0,110.6497,110.7765,110.6399,110.6887,7131.0
2023-08-18 13:55:00,113.45,113.49,113.41,113.45,6202.0,110.6692,110.7082,110.6302,110.6692,6202.0
2023-08-18 14:00:00,113.45,113.54,113.44,113.48,3875.0,110.6692,110.757,110.6595,110.6985,3875.0
2023-08-18 14:05:00,113.49,113.54,113.49,113.49,14181.0,110.7082,110.757,110.7082,110.7082,14181.0
2023-08-18 14:10:00,113.48,113.61,113.48,113.61,21894.0,110.6985,110.8253,110.6985,110.8253,21894.0
2023-08-18 14:15:00,113.63,113.66,113.57,113.64,7918.0,110.8448,110.8741,110.7863,110.8546,7918.0
2023-08-18 14:20:00,113.64,113.65,113.53,113.61,7144.0,110.8546,110.8643,110.7472,110.8253,7144.0
2023-08-18 14:25:00,113.6,113.6,113.51,113.54,6977.0,110.8155,110.8155,110.7277,110.757,6977.0
2023-08-18 14:30:00,113.56,113.58,113.52,113.56,10627.0,110.7765,110.796,110.7375,110.7765,10627.0
2023-08-18 14:35:00,113.55,113.65,113.55,113.59,6130.0,110.7668,110.8643,110.7668,110.8058,6130.0
2023-08-18 14:40:00,113.59,113.64,113.56,113.58,11748.0,110.8058,110.8546,110.7765,110.796,11748.0
2023-08-18 14:45:00,113.58,113.68,113.57,113.64,4659.0,110.796,110.8936,110.7863,110.8546,4659.0
2023-08-18 14:50:00,113.64,113.64,113.54,113.54,5304.0,110.8546,110.8546,110.757,110.757,5304.0
2023-08-18 14:55:00,113.52,113.59,113.5,113.53,7674.0,110.7375,110.8058,110.718,110.7472,7674.0
2023-08-18 15:00:00,113.51,113.51,113.43,113.47,9497.0,110.7277,110.7277,110.6497,110.6887,9497.0
2023-08-18 15:05:00,113.48,113.53,113.44,113.45,10832.0,110.6985,110.7472,110.6595,110.6692,10832.0
2023-08-18 15:10:00,113.46,113.47,113.35,113.45,12013.0,110.679,110.6887,110.5717,110.6692,12013.0
2023-08-18 15:15:00,113.42,113.5,113.39,113.48,34429.0,110.6399,110.718,110.6107,110.6985,34429.0
2023-08-18 15:20:00,113.5,113.55,113.45,113.49,15841.0,110.718,110.7668,110.6692,110.7082,15841.0
2023-08-18 15:25:00,113.5,113.57,113.47,113.57,12388.0,110.718,110.7863,110.6887,110.7863,12388.0
2023-08-18 15:30:00,113.58,113.58,113.48,113.51,17907.0,110.796,110.796,110.6985,110.7277,17907.0
2023-08-18 15:35:00,113.51,113.52,113.35,113.38,26483.0,110.7277,110.7375,110.5717,110.6009,26483.0
2023-08-18 15:40:00,113.39,113.54,113.38,113.52,19977.0,110.6107,110.757,110.6009,110.7375,19977.0
2023-08-18 15:45:00,113.52,113.74,113.52,113.65,27586.0,110.7375,110.9521,110.7375,110.8643,27586.0
2023-08-18 15:50:00,113.63,113.74,113.57,113.59,82091.0,110.8448,110.9521,110.7863,110.8058,82091.0
2023-08-18 15:55:00,113.58,113.77,113.56,113.74,266586.0,110.796,110.9814,110.7765,110.9521,266586.0
2023-08-21 09:30:00,113.56,113.94,113.56,113.64,26589.0,110.7765,111.1472,110.7765,110.8546,26589.0
2023-08-21 09:35:00,113.64,113.87,113.59,113.63,10475.0,110.8546,111.0789,110.8058,110.8448,10475.0
2023-08-21 09:40:00,113.81,113.81,113.48,113.48,4011.0,111.0204,111.0204,110.6985,110.6985,4011.0
2023-08-21 09:45:00,113.51,113.51,113.32,113.4,5946.0,110.7277,110.7277,110.5424,110.6204,5946.0
2023-08-21 09:50:00,113.42,113.45,113.1,113.17,7877.0,110.6399,110.6692,110.3278,110.3961,7877.0
2023-08-21 09:55:00,113.24,113.5,113.24,113.5,8638.0,110.4644,110.718,110.4644,110.718,8638.0
2023-08-21 10:00:00,113.56,113.56,113.31,113.31,10421.0,110.7765,110.7765,110.5326,110.5326,10421.0
2023-08-21 10:05:00,113.37,113.49,113.36,113.47,4557.0,110.5912,110.7082,110.5814,110.6887,4557.0
2023-08-21 10:10:00,113.46,113.53,113.36,113.5,14028.0,110.679,110.7472,110.5814,110.718,14028.0
2023-08-21 10:15:00,113.47,113.52,113.4,113.47,34427.0,110.6887,110.7375,110.6204,110.6887,34427.0
2023-08-21 10:20:00,113.47,113.53,113.35,113.51,23764.0,110.6887,110.7472,110.5717,110.7277,23764.0
2023-08-21 10:25:00,113.51,113.63,113.35,113.38,76370.0,110.7277,110.8448,110.5717,110.6009,76370.0
2023-08-21 10:30:00,113.38,113.51,113.38,113.51,7260.0,110.6009,110.7277,110.6009,110.7277,7260.0
2023-08-21 10:35:00,113.55,113.59,113.45,113.55,5176.0,110.7668,110.8058,110.6692,110.7668,5176.0
2023-08-21 10:40:00,113.55,113.61,113.51,113.59,7534.0,110.7668,110.8253,110.7277,110.8058,7534.0
2023-08-21 10:45:00,113.59,113.73,113.58,113.72,8471.0,110.8058,110.9423,110.796,110.9326,8471.0
2023-08-21 10:50:00,113.72,113.82,113.66,113.82,14046.0,110.9326,111.0301,110.8741,111.0301,14046.0
2023-08-21 10:55:00,113.83,113.86,113.76,113.8,4149.0,111.0399,111.0692,110.9716,111.0106,4149.0
2023-08-21 11:00:00,113.8,113.9,113.77,113.81,6540.0,111.0106,111.1082,110.9814,111.0204,6540.0
2023-08-21 11:05:00,113.81,113.89,113.72,113.85,7629.0,111.0204,111.0984,110.9326,111.0594,7629.0
2023-08-21 11:10:00,113.83,113.84,113.64,113.7,13430.0,111.0399,111.0497,110.8546,110.9131,13430.0
2023-08-21 11:15:00,113.67,113.71,113.62,113.67,6036.0,110.8838,110.9228,110.835,110.8838,6036.0
2023-08-21 11:20:00,113.67,113.67,113.5,113.51,6859.0,110.8838,110.8838,110.718,110.7277,6859.0
2023-08-21 11:25:00,113.46,113.51,113.45,113.49,4445.0,110.679,110.7277,110.6692,110.7082,4445.0
2023-08-21 11:30:00,113.51,113.65,113.48,113.64,10592.0,110.7277,110.8643,110.6985,110.8546,10592.0
2023-08-21 11:35:00,113.64,113.74,113.61,113.74,25613.0,110.8546,110.9521,110.8253,110.9521,25613.0
2023-08-21 11:40:00,113.72,113.72,113.57,113.61,73855.0,110.9326,110.9326,110.7863,110.8253,73855.0
2023-08-21 11:45:00,113.57,113.57,113.42,113.45,11085.0,110.7863,110.7863,110.6399,110.6692,11085.0
2023-08-21 11:50:00,113.4,113.44,113.26,113.29,72932.0,110.6204,110.6595,110.4839,110.5131,72932.0
2023-08-21 11:55:00,113.3,113.43,113.28,113.36,63280.0,110.5229,110.6497,110.5034,110.5814,63280.0
2023-08-21 12:00:00,113.34,113.36,113.28,113.3,4363.0,110.5619,110.5814,110.5034,110.5229,4363.0
2023-08-21 12:05:00,113.28,113.29,113.14,113.18,4199.0,110.5034,110.5131,110.3668,110.4058,4199.0
2023-08-21 12:10:00,113.18,113.33,113.18,113.23,8808.0,110.4058,110.5522,110.4058,110.4546,8808.0
2023-08-21 12:15:00,113.22,113.37,113.21,113.29,12162.0,110.4448,110.5912,110.4351,110.5131,12162.0
2023-08-21 12:20:00,113.28,113.3,113.23,113.26,8300.0,110.5034,110.5229,110.4546,110.4839,8300.0
2023-08-21 12:25:00,113.27,113.32,113.23,113.32,7510.0,110.4936,110.5424,110.4546,110.5424,7510.0
2023-08-21 12:30:00,113.35,113.35,113.27,113.33,3770.0,110.5717,110.5717,110.4936,110.5522,3770.0
2023-08-21 12:35:00,113.29,113.3,113.23,113.26,3618.0,110.5131,110.5229,110.4546,110.4839,3618.0
2023-08-21 12:40:00,113.25,113.3,113.24,113.25,3751.0,110.4741,110.5229,110.4644,110.4741,3751.0
2023-08-21 12:45:00,113.27,113.34,113.23,113.28,12146.0,110.4936,110.5619,110.4546,110.5034,12146.0
2023-08-21 12:50:00,113.28,113.32,113.26,113.3,4400.0,110.5034,110.5424,110.4839,110.5229,4400.0
2023-08-21 12:55:00,113.28,113.35,113.27,113.34,4262.0,110.5034,110.5717,110.4936,110.5619,4262.0
2023-08-21 13:00:00,113.34,113.37,113.32,113.33,2092.0,110.5619,110.5912,110.5424,110.5522,2092.0
2023-08-21 13:05:00,113.33,113.4,113.33,113.4,5849.0,110.5522,110.6204,110.5522,110.6204,5849.0
2023-08-21 13:10:00,113.4,113.4,113.34,113.35,15775.0,110.6204,110.6204,110.5619,110.5717,15775.0
2023-08-21 13:15:00,113.36,113.39,113.34,113.39,6400.0,110.5814,110.6107,110.5619,110.6107,6400.0
2023-08-21 13:20:00,113.38,113.45,113.35,113.45,6170.0,110.6009,110.6692,110.5717,110.6692,6170.0
2023-08-21 13:25:00,113.45,113.54,113.43,113.46,3727.0,110.6692,110.757,110.6497,110.679,3727.0
2023-08-21 13:30:00,113.47,113.56,113.43,113.48,3508.0,110.6887,110.7765,110.6497,110.6985,3508.0
2023-08-21 13:35:00,113.48,113.51,113.45,113.47,3472.0,110.6985,110.7277,110.6692,110.6887,3472.0
2023-08-21 13:40:00,113.46,113.5,113.46,113.46,1615.0,110.679,110.718,110.679,110.679,1615.0
2023-08-21 13:45:00,113.48,113.52,113.46,113.47,4585.0,110.6985,110.7375,110.679,110.6887,4585.0
2023-08-21 13:50:00,113.46,113.51,113.44,113.48,8328.0,110.679,110.7277,110.6595,110.6985,8328.0
2023-08-21 13:55:00,113.47,113.58,113.47,113.57,15355.0,110.6887,110.796,110.6887,110.7863,15355.0
2023-08-21 14:00:00,113.56,113.61,113.49,113.54,43188.0,110.7765,110.8253,110.7082,110.757,43188.0
2023-08-21 14:05:00,113.54,113.65,113.53,113.65,55359.0,110.757,110.8643,110.7472,110.8643,55359.0
2023-08-21 14:10:00,113.65,113.71,113.64,113.66,5786.0,110.8643,110.9228,110.8546,110.8741,5786.0
2023-08-21 14:15:00,113.66,113.67,113.55,113.62,8014.0,110.8741,110.8838,110.7668,110.835,8014.0
2023-08-21 14:20:00,113.62,113.77,113.62,113.76,10201.0,110.835,110.9814,110.835,110.9716,10201.0
2023-08-21 14:25:00,113.73,113.77,113.7,113.77,10388.0,110.9423,110.9814,110.9131,110.9814,10388.0
2023-08-21 14:30:00,113.76,113.79,113.72,113.73,5312.0,110.9716,111.0009,110.9326,110.9423,5312.0
2023-08-21 14:35:00,113.73,113.82,113.73,113.81,6416.0,110.9423,111.0301,110.9423,111.0204,6416.0
2023-08-21 14:40:00,113.8,113.87,113.78,113.83,17058.0,111.0106,111.0789,110.9911,111.0399,17058.0
2023-08-21 14:45:00,113.81,113.94,113.79,113.94,4985.0,111.0204,111.1472,111.0009,111.1472,4985.0
2023-08-21 14:50:00,113.9,113.9,113.74,113.76,7433.0,111.1082,111.1082,110.9521,110.9716,7433.0
2023-08-21 14:55:00,113.73,113.81,113.7,113.79,7186.0,110.9423,111.0204,110.9131,111.0009,7186.0
2023-08-21 15:00:00,113.8,113.86,113.79,113.86,4103.0,111.0106,111.0692,111.0009,111.0692,4103.0
2023-08-21 15:05:00,113.84,113.92,113.81,113.86,5474.0,111.0497,111.1277,111.0204,111.0692,5474.0
2023-08-21 15:10:00,113.85,113.88,113.8,113.87,8837.0,111.0594,111.0887,111.0106,111.0789,8837.0
2023-08-21 15:15:00,113.86,113.98,113.84,113.86,10631.0,111.0692,111.1862,111.0497,111.0692,10631.0
2023-08-21 15:20:00,113.87,114.03,113.82,113.97,16281.0,111.0789,111.235,111.0301,111.1765,16281.0
2023-08-21 15:25:00,114.0,114.01,113.9,113.95,13533.0,111.2057,111.2155,111.1082,111.157,13533.0
2023-08-21 15:30:00,113.95,114.0,113.91,113.99,15030.0,111.157,111.2057,111.1179,111.196,15030.0
2023-08-21 15:35:00,114.0,114.02,113.94,114.0,14493.0,111.2057,111.2252,111.1472,111.2057,14493.0
2023-08-21 15:40:00,114.01,114.1,113.97,114.0,22169.0,111.2155,111.3033,111.1765,111.2057,22169.0
2023-08-21 15:45:00,114.0,114.0,113.91,113.93,24243.0,111.2057,111.2057,111.1179,111.1374,24243.0
2023-08-21 15:50:00,113.94,113.95,113.88,113.92,39352.0,111.1472,111.157,111.0887,111.1277,39352.0
2023-08-21 15:55:00,113.92,113.97,113.79,113.86,94224.0,111.1277,111.1765,111.0009,111.0692,94224.0
2023-08-22 09:30:00,113.98,114.06,113.61,113.87,27598.0,111.1862,111.2643,110.8253,111.0789,27598.0
2023-08-22 09:35:00,113.95,114.06,113.78,113.78,5115.0,111.157,111.2643,110.9911,110.9911,5115.0
2023-08-22 09:40:00,113.72,113.8,113.63,113.71,48550.0,110.9326,111.0106,110.8448,110.9228,48550.0
2023-08-22 09:45:00,113.72,113.88,113.7,113.72,14573.0,110.9326,111.0887,110.9131,110.9326,14573.0
2023-08-22 09:50:00,113.72,113.79,113.68,113.76,22724.0,110.9326,111.0009,110.8936,110.9716,22724.0
2023-08-22 09:55:00,113.74,113.84,113.73,113.75,41470.0,110.9521,111.0497,110.9423,110.9619,41470.0
2023-08-22 10:00:00,113.75,113.81,113.65,113.66,76415.0,110.9619,111.0204,110.8643,110.8741,76415.0
2023-08-22 10:05:00,113.66,113.74,113.59,113.63,11788.0,110.8741,110.9521,110.8058,110.8448,11788.0
2023-08-22 10:10:00,113.66,113.72,113.58,113.58,4811.0,110.8741,110.9326,110.796,110.796,4811.0
2023-08-22 10:15:00,113.56,113.7,113.53,113.68,58467.0,110.7765,110.9131,110.7472,110.8936,58467.0
2023-08-22 10:20:00,113.68,113.72,113.58,113.6,9665.0,110.8936,110.9326,110.796,110.8155,9665.0
2023-08-22 10:25:00,113.61,113.7,113.6,113.63,3823.0,110.8253,110.9131,110.8155,110.8448,3823.0
2023-08-22 10:30:00,113.63,113.67,113.59,113.64,7030.0,110.8448,110.8838,110.8058,110.8546,7030.0
2023-08-22 10:35:00,113.64,113.71,113.62,113.62,3838.0,110.8546,110.9228,110.835,110.835,3838.0
2023-08-22 10:40:00,113.62,113.68,113.59,113.68,8114.0,110.835,110.8936,110.8058,110.8936,8114.0
2023-08-22 10:45:00,113.67,113.71,113.63,113.66,5038.0,110.8838,110.9228,110.8448,110.8741,5038.0
2023-08-22 10:50:00,113.69,113.7,113.63,113.66,3442.0,110.9033,110.9131,110.8448,110.8741,3442.0
2023-08-22 10:55:00,113.66,113.7,113.61,113.64,3694.0,110.8741,110.9131,110.8253,110.8546,3694.0
2023-08-22 11:00:00,113.66,113.7,113.59,113.6,6204.0,110.8741,110.9131,110.8058,110.8155,6204.0
2023-08-22 11:05:00,113.6,113.6,113.5,113.55,20239.0,110.8155,110.8155,110.718,110.7668,20239.0
2023-08-22 11:10:00,113.57,113.66,113.48,113.6,47272.0,110.7863,110.8741,110.6985,110.8155,47272.0
2023-08-22 11:15:00,113.59,113.62,113.5,113.62,8553.0,110.8058,110.835,110.718,110.835,8553.0
2023-08-22 11:20:00,113.64,113.68,113.61,113.62,3554.0,110.8546,110.8936,110.8253,110.835,3554.0
2023-08-22 11:25:00,113.62,113.68,113.58,113.62,4189.0,110.835,110.8936,110.796,110.835,4189.0
2023-08-22 11:30:00,113.62,113.75,113.62,113.72,8129.0,110.835,110.9619,110.835,110.9326,8129.0
2023-08-22 11:35:00,113.73,113.78,113.68,113.68,17101.0,110.9423,110.9911,110.8936,110.8936,17101.0
2023-08-22 11:40:00,113.64,113.7,113.64,113.67,7278.0,110.8546,110.9131,110.8546,110.8838,7278.0
2023-08-22 11:45:00,113.61,113.71,113.59,113.7,4840.0,110.8253,110.9228,110.8058,110.9131,4840.0
2023-08-22 11:50:00,113.71,113.72,113.64,113.67,20725.0,110.9228,110.9326,110.8546,110.8838,20725.0
2023-08-22 11:55:00,113.69,113.69,113.56,113.57,17639.0,110.9033,110.9033,110.7765,110.7863,17639.0
2023-08-22 12:00:00,113.58,113.66,113.5,113.51,56176.0,110.796,110.8741,110.718,110.7277,56176.0
2023-08-22 12:05:00,113.51,113.56,113.47,113.55,16593.0,110.7277,110.7765,110.6887,110.7668,16593.0
2023-08-22 12:10:00,113.55,113.69,113.49,113.55,17383.0,110.7668,110.9033,110.7082,110.7668,17383.0
2023-08-22 12:15:00,113.56,113.6,113.48,113.55,7967.0,110.7765,110.8155,110.6985,110.7668,7967.0
2023-08-22 12:20:00,113.54,113.54,113.46,113.53,8856.0,110.757,110.757,110.679,110.7472,8856.0
2023-08-22 12:25:00,113.51,113.65,113.5,113.65,1962.0,110.7277,110.8643,110.718,110.8643,1962.0
2023-08-22 12:30:00,113.64,113.67,113.6,113.61,5032.0,110.8546,110.8838,110.8155,110.8253,5032.0
2023-08-22 12:35:00,113.6,113.7,113.6,113.69,4012.0,110.8155,110.9131,110.8155,110.9033,4012.0
2023-08-22 12:40:00,113.69,113.84,113.68,113.82,104545.0,110.9033,111.0497,110.8936,111.0301,104545.0
2023-08-22 12:45:00,113.83,113.88,113.67,113.7,29095.0,111.0399,111.0887,110.8838,110.9131,29095.0
2023-08-22 12:50:00,113.7,113.85,113.67,113.74,208922.0,110.9131,111.0594,110.8838,110.9521,208922.0
2023-08-22 12:55:00,113.75,113.8,113.63,113.64,8775.0,110.9619,111.0106,110.8448,110.8546,8775.0
2023-08-22 13:00:00,113.6,113.61,113.46,113.48,6767.0,110.8155,110.8253,110.679,110.6985,6767.0
2023-08-22 13:05:00,113.52,113.58,113.41,113.52,74911.0,110.7375,110.796,110.6302,110.7375,74911.0
2023-08-22 13:10:00,113.54,113.58,113.45,113.52,9185.0,110.757,110.796,110.6692,110.7375,9185.0
2023-08-22 13:15:00,113.5,113.5,113.31,113.37,6271.0,110.718,110.718,110.5326,110.5912,6271.0
2023-08-22 13:20:00,113.39,113.42,113.29,113.31,8422.0,110.6107,110.6399,110.5131,110.5326,8422.0
2023-08-22 13:25:00,113.28,113.4,113.28,113.34,3211.0,110.5034,110.6204,110.5034,110.5619,3211.0
2023-08-22 13:30:00,113.36,113.4,113.3,113.36,4822.0,110.5814,110.6204,110.5229,110.5814,4822.0
2023-08-22 13:35:00,113.36,113.47,113.34,113.37,8869.0,110.5814,110.6887,110.5619,110.5912,8869.0
2023-08-22 13:40:00,113.37,113.37,113.24,113.24,3970.0,110.5912,110.5912,110.4644,110.4644,3970.0
2023-08-22 13:45:00,113.23,113.38,113.23,113.3,11306.0,110.4546,110.6009,110.4546,110.5229,11306.0
2023-08-22 13:50:00,113.32,113.39,113.31,113.38,5161.0,110.5424,110.6107,110.5326,110.6009,5161.0
2023-08-22 13:55:00,113.4,113.4,113.29,113.38,7938.0,110.6204,110.6204,110.5131,110.6009,7938.0
2023-08-22 14:00:00,113.39,113.49,113.31,113.48,9075.0,110.6107,110.7082,110.5326,110.6985,9075.0
2023-08-22 14:05:00,113.46,113.58,113.45,113.54,3887.0,110.679,110.796,110.6692,110.757,3887.0
2023-08-22 14:10:00,113.59,113.65,113.55,113.62,9148.0,110.8058,110.8643,110.7668,110.835,9148.0
2023-08-22 14:15:00,113.63,113.63,113.5,113.54,5027.0,110.8448,110.8448,110.718,110.757,5027.0
2023-08-22 14:20:00,113.54,113.55,113.5,113.53,5790.0,110.757,110.7668,110.718,110.7472,5790.0
2023-08-22 14:25:00,113.52,113.56,113.47,113.48,9066.0,110.7375,110.7765,110.6887,110.6985,9066.0
2023-08-22 14:30:00,113.49,113.55,113.48,113.52,8237.0,110.7082,110.7668,110.6985,110.7375,8237.0
2023-08-22 14:35:00,113.54,113.6,113.44,113.5,13341.0,110.757,110.8155,110.6595,110.718,13341.0
2023-08-22 14:40:00,113.5,113.51,113.42,113.45,9270.0,110.718,110.7277,110.6399,110.6692,9270.0
2023-08-22 14:45:00,113.46,113.46,113.38,113.42,4692.0,110.679,110.679,110.6009,110.6399,4692.0
2023-08-22 14:50:00,113.43,113.48,113.39,113.44,7866.0,110.6497,110.6985,110.6107,110.6595,7866.0
2023-08-22 14:55:00,113.42,113.44,113.35,113.39,18401.0,110.6399,110.6595,110.5717,110.6107,18401.0
2023-08-22 15:00:00,113.37,113.4,113.34,113.37,11315.0,110.5912,110.6204,110.5619,110.5912,11315.0
2023-08-22 15:05:00,113.39,113.42,113.36,113.36,8408.0,110.6107,110.6399,110.5814,110.5814,8408.0
2023-08-22 15:10:00,113.35,113.52,113.35,113.52,11535.0,110.5717,110.7375,110.5717,110.7375,11535.0
2023-08-22 15:15:00,113.5,113.58,113.44,113.45,17007.0,110.718,110.796,110.6595,110.6692,17007.0
2023-08-22 15:20:00,113.45,113.47,113.29,113.31,21089.0,110.6692,110.6887,110.5131,110.5326,21089.0
2023-08-22 15:25:00,113.31,113.37,113.15,113.28,14342.0,110.5326,110.5912,110.3766,110.5034,14342.0
2023-08-22 15:30:00,113.27,113.27,113.03,113.08,21405.0,110.4936,110.4936,110.2595,110.3083,21405.0
2023-08-22 15:35:00,113.08,113.08,112.95,112.96,22005.0,110.3083,110.3083,110.1815,110.1912,22005.0
2023-08-22 15:40:00,112.96,113.07,112.93,113.04,29201.0,110.1912,110.2985,110.162,110.2693,29201.0
2023-08-22 15:45:00,113.06,113.09,112.97,113.0,30485.0,110.2888,110.318,110.201,110.2302,30485.0
2023-08-22 15:50:00,113.0,113.07,112.94,113.05,48991.0,110.2302,110.2985,110.1717,110.279,48991.0
2023-08-22 15:55:00,113.06,113.28,113.04,113.24,217240.0,110.2888,110.5034,110.2693,110.4644,217240.0
2023-08-23 09:30:00,113.99,114.11,113.13,113.94,41358.0,111.196,111.313,110.3571,111.1472,41358.0
2023-08-23 09:35:00,113.93,114.14,113.54,113.68,7672.0,111.1374,111.3423,110.757,110.8936,7672.0
2023-08-23 09:40:00,113.68,113.79,113.67,113.67,3320.0,110.8936,111.0009,110.8838,110.8838,3320.0
2023-08-23 09:45:00,113.75,113.93,113.6,113.65,24623.0,110.9619,111.1374,110.8155,110.8643,24623.0
2023-08-23 09:50:00,113.7,113.87,113.64,113.71,50580.0,110.9131,111.0789,110.8546,110.9228,50580.0
2023-08-23 09:55:00,113.78,113.78,113.5,113.62,56979.0,110.9911,110.9911,110.718,110.835,56979.0
2023-08-23 10:00:00,113.65,113.8,113.54,113.76,77712.0,110.8643,111.0106,110.757,110.9716,77712.0
2023-08-23 10:05:00,113.76,113.88,113.69,113.72,5518.0,110.9716,111.0887,110.9033,110.9326,5518.0
2023-08-23 10:10:00,113.72,113.75,113.58,113.64,7187.0,110.9326,110.9619,110.796,110.8546,7187.0
2023-08-23 10:15:00,113.61,113.8,113.58,113.8,46526.0,110.8253,111.0106,110.796,111.0106,46526.0
2023-08-23 10:20:00,113.75,113.84,113.71,113.81,9150.0,110.9619,111.0497,110.9228,111.0204,9150.0
2023-08-23 10:25:00,113.84,114.04,113.82,114.0,23310.0,111.0497,111.2447,111.0301,111.2057,23310.0
2023-08-23 10:30:00,113.98,114.08,113.95,114.07,14982.0,111.1862,111.2838,111.157,111.274,14982.0
2023-08-23 10:35:00,114.07,114.1,113.96,114.06,10441.0,111.274,111.3033,111.1667,111.2643,10441.0
2023-08-23 10:40:00,114.05,114.14,114.03,114.1,10497.0,111.2545,111.3423,111.235,111.3033,10497.0
2023-08-23 10:45:00,114.11,114.23,114.1,114.22,7909.0,111.313,111.4301,111.3033,111.4203,7909.0
2023-08-23 10:50:00,114.2,114.25,114.12,114.17,5818.0,111.4008,111.4496,111.3228,111.3716,5818.0
2023-08-23 10:55:00,114.15,114.3,114.15,114.29,6090.0,111.3521,111.4984,111.3521,111.4886,6090.0
2023-08-23 11:00:00,114.34,114.34,114.18,114.19,6870.0,111.5374,111.5374,111.3813,111.3911,6870.0
2023-08-23 11:05:00,114.2,114.26,114.08,114.2,18217.0,111.4008,111.4594,111.2838,111.4008,18217.0
2023-08-23 11:10:00,114.2,114.25,114.17,114.19,6435.0,111.4008,111.4496,111.3716,111.3911,6435.0
2023-08-23 11:15:00,114.19,114.22,114.13,114.13,4610.0,111.3911,111.4203,111.3325,111.3325,4610.0
2023-08-23 11:20:00,114.14,114.23,114.13,114.2,5098.0,111.3423,111.4301,111.3325,111.4008,5098.0
2023-08-23 11:25:00,114.19,114.27,114.18,114.25,4358.0,111.3911,111.4691,111.3813,111.4496,4358.0
2023-08-23 11:30:00,114.25,114.36,114.24,114.29,4699.0,111.4496,111.5569,111.4398,111.4886,4699.0
2023-08-23 11:35:00,114.26,114.28,114.19,114.28,3912.0,111.4594,111.4789,111.3911,111.4789,3912.0
2023-08-23 11:40:00,114.28,114.33,114.24,114.33,3511.0,111.4789,111.5276,111.4398,111.5276,3511.0
2023-08-23 11:45:00,114.35,114.44,114.35,114.4,5308.0,111.5471,111.6349,111.5471,111.5959,5308.0
2023-08-23 11:50:00,114.43,114.49,114.43,114.45,4237.0,111.6252,111.6837,111.6252,111.6447,4237.0
2023-08-23 11:55:00,114.45,114.49,114.42,114.42,5815.0,111.6447,111.6837,111.6154,111.6154,5815.0
2023-08-23 12:00:00,114.41,114.46,114.37,114.44,3581.0,111.6057,111.6545,111.5667,111.6349,3581.0
2023-08-23 12:05:00,114.44,114.5,114.44,114.46,3344.0,111.6349,111.6935,111.6349,111.6545,3344.0
2023-08-23 12:10:00,114.48,114.61,114.46,114.57,4811.0,111.674,111.8008,111.6545,111.7618,4811.0
2023-08-23 12:15:00,114.56,114.63,114.55,114.58,5398.0,111.752,111.8203,111.7422,111.7715,5398.0
2023-08-23 12:20:00,114.59,114.64,114.56,114.62,3660.0,111.7813,111.83,111.752,111.8105,3660.0
2023-08-23 12:25:00,114.62,114.63,114.57,114.6,4254.0,111.8105,111.8203,111.7618,111.791,4254.0
2023-08-23 12:30:00,114.63,114.73,114.63,114.7,4691.0,111.8203,111.9178,111.8203,111.8886,4691.0
2023-08-23 12:35:00,114.73,114.78,114.7,114.73,5501.0,111.9178,111.9666,111.8886,111.9178,5501.0
2023-08-23 12:40:00,114.73,114.74,114.69,114.73,1525.0,111.9178,111.9276,111.8788,111.9178,1525.0
2023-08-23 12:45:00,114.72,114.72,114.66,114.66,3655.0,111.9081,111.9081,111.8496,111.8496,3655.0
2023-08-23 12:50:00,114.68,114.7,114.64,114.68,3946.0,111.8691,111.8886,111.83,111.8691,3946.0
2023-08-23 12:55:00,114.73,114.73,114.63,114.65,4587.0,111.9178,111.9178,111.8203,111.8398,4587.0
2023-08-23 13:00:00,114.64,114.69,114.57,114.63,4414.0,111.83,111.8788,111.7618,111.8203,4414.0
2023-08-23 13:05:00,114.61,114.64,114.59,114.61,2365.0,111.8008,111.83,111.7813,111.8008,2365.0
2023-08-23 13:10:00,114.61,114.64,114.58,114.58,5734.0,111.8008,111.83,111.7715,111.7715,5734.0
2023-08-23 13:15:00,114.58,114.74,114.58,114.74,14328.0,111.7715,111.9276,111.7715,111.9276,14328.0
2023-08-23 13:20:00,114.72,114.8,114.7,114.72,7099.0,111.9081,111.9861,111.8886,111.9081,7099.0
2023-08-23 13:25:00,114.74,114.74,114.64,114.64,8476.0,111.9276,111.9276,111.83,111.83,8476.0
2023-08-23 13:30:00,114.67,114.74,114.66,114.69,4031.0,111.8593,111.9276,111.8496,111.8788,4031.0
2023-08-23 13:35:00,114.69,114.72,114.64,114.67,7391.0,111.8788,111.9081,111.83,111.8593,7391.0
2023-08-23 13:40:00,114.67,114.67,114.59,114.6,5660.0,111.8593,111.8593,111.7813,111.791,5660.0
2023-08-23 13:45:00,114.59,114.62,114.58,114.59,3763.0,111.7813,111.8105,111.7715,111.7813,3763.0
2023-08-23 13:50:00,114.58,114.61,114.57,114.58,5027.0,111.7715,111.8008,111.7618,111.7715,5027.0
2023-08-23 13:55:00,114.59,114.63,114.58,114.61,9641.0,111.7813,111.8203,111.7715,111.8008,9641.0
2023-08-23 14:00:00,114.61,114.67,114.6,114.65,6496.0,111.8008,111.8593,111.791,111.8398,6496.0
2023-08-23 14:05:00,114.67,114.75,114.66,114.7,10008.0,111.8593,111.9373,111.8496,111.8886,10008.0
2023-08-23 14:10:00,114.72,114.78,114.68,114.75,5876.0,111.9081,111.9666,111.8691,111.9373,5876.0
2023-08-23 14:15:00,114.76,114.76,114.69,114.71,6927.0,111.9471,111.9471,111.8788,111.8983,6927.0
2023-08-23 14:20:00,114.7,114.71,114.66,114.71,4622.0,111.8886,111.8983,111.8496,111.8983,4622.0
2023-08-23 14:25:00,114.73,114.84,114.73,114.78,5878.0,111.9178,112.0251,111.9178,111.9666,5878.0
2023-08-23 14:30:00,114.82,114.83,114.76,114.78,5637.0,112.0056,112.0154,111.9471,111.9666,5637.0
2023-08-23 14:35:00,114.8,114.8,114.67,114.68,9289.0,111.9861,111.9861,111.8593,111.8691,9289.0
2023-08-23 14:40:00,114.67,114.73,114.66,114.67,3465.0,111.8593,111.9178,111.8496,111.8593,3465.0
2023-08-23 14:45:00,114.66,114.76,114.66,114.74,2700.0,111.8496,111.9471,111.8496,111.9276,2700.0
2023-08-23 14:50:00,114.73,114.79,114.72,114.78,4923.0,111.9178,111.9764,111.9081,111.9666,4923.0
2023-08-23 14:55:00,114.78,114.78,114.66,114.7,7250.0,111.9666,111.9666,111.8496,111.8886,7250.0
2023-08-23 15:00:00,114.71,114.85,114.71,114.85,7645.0,111.8983,112.0349,111.8983,112.0349,7645.0
2023-08-23 15:05:00,114.85,114.91,114.81,114.86,6761.0,112.0349,112.0934,111.9959,112.0446,6761.0
2023-08-23 15:10:00,114.84,114.86,114.83,114.84,5616.0,112.0251,112.0446,112.0154,112.0251,5616.0
2023-08-23 15:15:00,114.85,114.93,114.84,114.87,6770.0,112.0349,112.1129,112.0251,112.0544,6770.0
2023-08-23 15:20:00,114.85,114.87,114.82,114.83,8061.0,112.0349,112.0544,112.0056,112.0154,8061.0
2023-08-23 15:25:00,114.83,114.85,114.74,114.85,15102.0,112.0154,112.0349,111.9276,112.0349,15102.0
2023-08-23 15:30:00,114.85,114.97,114.84,114.84,19978.0,112.0349,112.152,112.0251,112.0251,19978.0
2023-08-23 15:35:00,114.83,114.89,114.77,114.88,19968.0,112.0154,112.0739,111.9569,112.0642,19968.0
2023-08-23 15:40:00,114.9,115.01,114.88,115.0,16650.0,112.0837,112.191,112.0642,112.1812,16650.0
2023-08-23 15:45:00,115.0,115.1,114.99,115.1,20289.0,112.1812,112.2788,112.1715,112.2788,20289.0
2023-08-23 15:50:00,115.11,115.15,114.82,114.83,45559.0,112.2885,112.3275,112.0056,112.0154,45559.0
2023-08-23 15:55:00,114.82,114.9,114.73,114.84,116475.0,112.0056,112.0837,111.9178,112.0251,116475.0
2023-08-24 09:30:00,114.84,115.16,114.77,115.16,32799.0,112.0251,112.3373,111.9569,112.3373,32799.0
2023-08-24 09:35:00,115.23,115.91,115.13,115.89,11697.0,112.4056,113.0689,112.308,113.0494,11697.0
2023-08-24 09:40:00,115.9,115.95,115.64,115.64,5426.0,113.0592,113.1079,112.8055,112.8055,5426.0
2023-08-24 09:45:00,115.8,115.85,115.7,115.7,2563.0,112.9616,113.0104,112.8641,112.8641,2563.0
2023-08-24 09:50:00,115.73,115.82,115.63,115.8,9009.0,112.8933,112.9811,112.7958,112.9616,9009.0
2023-08-24 09:55:00,115.75,116.1,115.75,116.03,19999.0,112.9128,113.2543,112.9128,113.186,19999.0
2023-08-24 10:00:00,116.15,116.19,116.01,116.02,1000.0,113.303,113.342,113.1665,113.1762,1000.0
2023-08-24 10:05:00,116.01,116.11,115.92,116.06,7478.0,113.1665,113.264,113.0787,113.2152,7478.0
2023-08-24 10:10:00,116.04,116.04,115.87,115.94,4784.0,113.1957,113.1957,113.0299,113.0982,4784.0
2023-08-24 10:15:00,115.88,116.03,115.84,115.97,6012.0,113.0396,113.186,113.0006,113.1274,6012.0
2023-08-24 10:20:00,115.96,116.03,115.76,115.78,4059.0,113.1177,113.186,112.9226,112.9421,4059.0
2023-08-24 10:25:00,115.75,115.93,115.75,115.92,5974.0,112.9128,113.0884,112.9128,113.0787,5974.0
2023-08-24 10:30:00,115.9,115.9,115.65,115.71,3859.0,113.0592,113.0592,112.8153,112.8738,3859.0
2023-08-24 10:35:00,115.69,115.78,115.64,115.74,3872.0,112.8543,112.9421,112.8055,112.9031,3872.0
2023-08-24 10:40:00,115.76,115.79,115.55,115.61,4126.0,112.9226,112.9519,112.7177,112.7763,4126.0
2023-08-24 10:45:00,115.59,115.6,115.56,115.56,2099.0,112.7568,112.7665,112.7275,112.7275,2099.0
2023-08-24 10:50:00,115.57,115.66,115.54,115.65,5824.0,112.7372,112.825,112.708,112.8153,5824.0
2023-08-24 10:55:00,115.66,115.66,115.4,115.46,9153.0,112.825,112.825,112.5714,112.6299,9153.0
2023-08-24 11:00:00,115.43,115.43,115.26,115.27,3119.0,112.6007,112.6007,112.4348,112.4446,3119.0
2023-08-24 11:05:00,115.33,115.38,115.28,115.38,7221.0,112.5031,112.5519,112.4544,112.5519,7221.0
2023-08-24 11:10:00,115.35,115.35,115.27,115.33,2636.0,112.5226,112.5226,112.4446,112.5031,2636.0
2023-08-24 11:15:00,115.22,115.27,115.15,115.25,3572.0,112.3958,112.4446,112.3275,112.4251,3572.0
2023-08-24 11:20:00,115.27,115.27,115.17,115.2,4263.0,112.4446,112.4446,112.3471,112.3763,4263.0
2023-08-24 11:25:00,115.2,115.25,115.18,115.25,2937.0,112.3763,112.4251,112.3568,112.4251,2937.0
2023-08-24 11:30:00,115.23,115.25,115.15,115.16,4142.0,112.4056,112.4251,112.3275,112.3373,4142.0
2023-08-24 11:35:00,115.17,115.24,115.14,115.17,3152.0,112.3471,112.4153,112.3178,112.3471,3152.0
2023-08-24 11:40:00,115.2,115.26,115.2,115.22,2891.0,112.3763,112.4348,112.3763,112.3958,2891.0
2023-08-24 11:45:00,115.22,115.22,115.05,115.09,14622.0,112.3958,112.3958,112.23,112.269,14622.0
2023-08-24 11:50:00,115.09,115.15,115.04,115.09,8697.0,112.269,112.3275,112.2202,112.269,8697.0
2023-08-24 11:55:00,115.07,115.1,115.04,115.04,17839.0,112.2495,112.2788,112.2202,112.2202,17839.0
2023-08-24 12:00:00,115.03,115.08,114.95,115.07,2932.0,112.2105,112.2593,112.1324,112.2495,2932.0
2023-08-24 12:05:00,115.08,115.1,115.01,115.01,2829.0,112.2593,112.2788,112.191,112.191,2829.0
2023-08-24 12:10:00,114.99,115.05,114.95,115.05,1363.0,112.1715,112.23,112.1324,112.23,1363.0
2023-08-24 12:15:00,115.03,115.08,114.97,114.97,3583.0,112.2105,112.2593,112.152,112.152,3583.0
2023-08-24 12:20:00,115.0,115.07,114.97,115.05,2822.0,112.1812,112.2495,112.152,112.23,2822.0
2023-08-24 12:25:00,115.07,115.09,114.93,114.93,3748.0,112.2495,112.269,112.1129,112.1129,3748.0
2023-08-24 12:30:00,114.95,115.0,114.95,114.97,1666.0,112.1324,112.1812,112.1324,112.152,1666.0
2023-08-24 12:35:00,115.01,115.01,114.95,114.98,3756.0,112.191,112.191,112.1324,112.1617,3756.0
2023-08-24 12:40:00,115.01,115.17,115.01,115.15,3433.0,112.191,112.3471,112.191,112.3275,3433.0
2023-08-24 12:45:00,115.17,115.17,115.02,115.13,3471.0,112.3471,112.3471,112.2007,112.308,3471.0
2023-08-24 12:50:00,115.11,115.16,115.1,115.11,1714.0,112.2885,112.3373,112.2788,112.2885,1714.0
2023-08-24 12:55:00,115.12,115.15,115.07,115.12,5183.0,112.2983,112.3275,112.2495,112.2983,5183.0
2023-08-24 13:00:00,115.15,115.15,115.07,115.09,6245.0,112.3275,112.3275,112.2495,112.269,6245.0
2023-08-24 13:05:00,115.07,115.09,114.96,115.01,2659.0,112.2495,112.269,112.1422,112.191,2659.0
2023-08-24 13:10:00,115.01,115.05,115.0,115.01,2890.0,112.191,112.23,112.1812,112.191,2890.0
2023-08-24 13:15:00,115.02,115.08,115.01,115.05,11804.0,112.2007,112.2593,112.191,112.23,11804.0
2023-08-24 13:20:00,115.06,115.1,115.04,115.04,1284.0,112.2397,112.2788,112.2202,112.2202,1284.0
2023-08-24 13:25:00,115.04,115.06,115.03,115.04,10318.0,112.2202,112.2397,112.2105,112.2202,10318.0
2023-08-24 13:30:00,115.03,115.11,115.03,115.05,5843.0,112.2105,112.2885,112.2105,112.23,5843.0
2023-08-24 13:35:00,115.05,115.08,114.94,115.01,9626.0,112.23,112.2593,112.1227,112.191,9626.0
2023-08-24 13:40:00,115.01,115.04,114.99,115.0,3060.0,112.191,112.2202,112.1715,112.1812,3060.0
2023-08-24 13:45:00,115.02,115.02,114.92,114.97,3087.0,112.2007,112.2007,112.1032,112.152,3087.0
2023-08-24 13:50:00,114.97,114.99,114.96,114.98,1377.0,112.152,112.1715,112.1422,112.1617,1377.0
2023-08-24 13:55:00,114.98,115.09,114.97,115.08,4553.0,112.1617,112.269,112.152,112.2593,4553.0
2023-08-24 14:00:00,115.12,115.18,115.07,115.07,2626.0,112.2983,112.3568,112.2495,112.2495,2626.0
2023-08-24 14:05:00,115.05,115.1,115.02,115.07,3331.0,112.23,112.2788,112.2007,112.2495,3331.0
2023-08-24 14:10:00,115.07,115.14,115.05,115.1,6147.0,112.2495,112.3178,112.23,112.2788,6147.0
2023-08-24 14:15:00,115.09,115.1,115.03,115.03,3274.0,112.269,112.2788,112.2105,112.2105,3274.0
2023-08-24 14:20:00,115.02,115.1,114.98,115.1,6356.0,112.2007,112.2788,112.1617,112.2788,6356.0
2023-08-24 14:25:00,115.09,115.1,114.95,114.95,7268.0,112.269,112.2788,112.1324,112.1324,7268.0
2023-08-24 14:30:00,115.0,115.0,114.94,114.94,1890.0,112.1812,112.1812,112.1227,112.1227,1890.0
2023-08-24 14:35:00,114.94,114.94,114.87,114.9,4624.0,112.1227,112.1227,112.0544,112.0837,4624.0
2023-08-24 14:40:00,114.91,114.98,114.88,114.96,5833.0,112.0934,112.1617,112.0642,112.1422,5833.0
2023-08-24 14:45:00,114.99,115.04,114.93,114.97,6317.0,112.1715,112.2202,112.1129,112.152,6317.0
2023-08-24 14:50:00,114.99,115.1,114.99,115.07,4277.0,112.1715,112.2788,112.1715,112.2495,4277.0
2023-08-24 14:55:00,115.08,115.18,115.08,115.13,5095.0,112.2593,112.3568,112.2593,112.308,5095.0
2023-08-24 15:00:00,115.13,115.2,115.1,115.19,5627.0,112.308,112.3763,112.2788,112.3666,5627.0
2023-08-24 15:05:00,115.19,115.37,115.19,115.36,8908.0,112.3666,112.5421,112.3666,112.5324,8908.0
2023-08-24 15:10:00,115.36,115.37,115.27,115.33,11283.0,112.5324,112.5421,112.4446,112.5031,11283.0
2023-08-24 15:15:00,115.34,115.4,115.33,115.36,9621.0,112.5129,112.5714,112.5031,112.5324,9621.0
2023-08-24 15:20:00,115.38,115.48,115.37,115.4,9204.0,112.5519,112.6495,112.5421,112.5714,9204.0
2023-08-24 15:25:00,115.4,115.45,115.39,115.41,14969.0,112.5714,112.6202,112.5617,112.5812,14969.0
2023-08-24 15:30:00,115.42,115.48,115.38,115.41,16333.0,112.5909,112.6495,112.5519,112.5812,16333.0
2023-08-24 15:35:00,115.4,115.41,115.22,115.31,26483.0,112.5714,112.5812,112.3958,112.4836,26483.0
2023-08-24 15:40:00,115.33,115.42,115.32,115.36,39101.0,112.5031,112.5909,112.4934,112.5324,39101.0
2023-08-24 15:45:00,115.34,115.41,115.29,115.36,57032.0,112.5129,112.5812,112.4641,112.5324,57032.0
2023-08-24 15:50:00,115.37,115.48,115.25,115.46,67178.0,112.5421,112.6495,112.4251,112.6299,67178.0
2023-08-24 15:55:00,115.46,115.5,115.24,115.24,167143.0,112.6299,112.669,112.4153,112.4153,167143.0
2023-08-25 09:30:00,115.63,116.29,115.63,116.2,31880.0,112.7958,113.4396,112.7958,113.3518,31880.0
2023-08-25 09:35:00,116.22,116.35,116.06,116.2,21293.0,113.3713,113.4981,113.2152,113.3518,21293.0
2023-08-25 09:40:00,116.15,116.17,115.68,115.7,7342.0,113.303,113.3225,112.8445,112.8641,7342.0
2023-08-25 09:45:00,115.67,115.79,115.64,115.68,8041.0,112.8348,112.9519,112.8055,112.8445,8041.0
2023-08-25 09:50:00,115.66,115.66,115.48,115.5,12386.0,112.825,112.825,112.6495,112.669,12386.0
2023-08-25 09:55:00,115.47,115.6,115.45,115.58,17142.0,112.6397,112.7665,112.6202,112.747,17142.0
2023-08-25 10:00:00,115.56,115.64,115.35,115.44,7672.0,112.7275,112.8055,112.5226,112.6104,7672.0
2023-08-25 10:05:00,115.42,115.52,115.27,115.3,7488.0,112.5909,112.6885,112.4446,112.4739,7488.0
2023-08-25 10:10:00,115.39,115.56,115.35,115.56,10554.0,112.5617,112.7275,112.5226,112.7275,10554.0
2023-08-25 10:15:00,115.56,115.83,115.34,115.34,7492.0,112.7275,112.9909,112.5129,112.5129,7492.0
2023-08-25 10:20:00,115.39,115.39,115.19,115.19,8424.0,112.5617,112.5617,112.3666,112.3666,8424.0
2023-08-25 10:25:00,115.18,115.26,115.11,115.18,9797.0,112.3568,112.4348,112.2885,112.3568,9797.0
2023-08-25 10:30:00,115.19,115.19,115.0,115.0,5956.0,112.3666,112.3666,112.1812,112.1812,5956.0
2023-08-25 10:35:00,115.04,115.18,114.98,115.07,8228.0,112.2202,112.3568,112.1617,112.2495,8228.0
2023-08-25 10:40:00,115.03,115.2,115.03,115.11,23185.0,112.2105,112.3763,112.2105,112.2885,23185.0
2023-08-25 10:45:00,115.05,115.05,114.89,115.03,6464.0,112.23,112.23,112.0739,112.2105,6464.0
2023-08-25 10:50:00,115.06,115.08,114.84,114.84,8299.0,112.2397,112.2593,112.0251,112.0251,8299.0
2023-08-25 10:55:00,114.87,114.96,114.84,114.87,3983.0,112.0544,112.1422,112.0251,112.0544,3983.0
2023-08-25 11:00:00,114.89,114.98,114.87,114.95,4945.0,112.0739,112.1617,112.0544,112.1324,4945.0
2023-08-25 11:05:00,114.95,115.28,114.95,115.27,14052.0,112.1324,112.4544,112.1324,112.4446,14052.0
2023-08-25 11:10:00,115.27,115.42,115.26,115.33,4568.0,112.4446,112.5909,112.4348,112.5031,4568.0
2023-08-25 11:15:00,115.3,115.35,115.12,115.34,8656.0,112.4739,112.5226,112.2983,112.5129,8656.0
2023-08-25 11:20:00,115.32,115.32,115.17,115.25,2250.0,112.4934,112.4934,112.3471,112.4251,2250.0
2023-08-25 11:25:00,115.29,115.67,115.29,115.66,15040.0,112.4641,112.8348,112.4641,112.825,15040.0
2023-08-25 11:30:00,115.67,115.75,115.62,115.66,10868.0,112.8348,112.9128,112.786,112.825,10868.0
2023-08-25 11:35:00,115.66,115.9,115.66,115.83,10318.0,112.825,113.0592,112.825,112.9909,10318.0
2023-08-25 11:40:00,115.81,115.81,115.58,115.64,5620.0,112.9714,112.9714,112.747,112.8055,5620.0
2023-08-25 11:45:00,115.59,115.6,115.48,115.54,2668.0,112.7568,112.7665,112.6495,112.708,2668.0
2023-08-25 11:50:00,115.52,115.6,115.44,115.58,3339.0,112.6885,112.7665,112.6104,112.747,3339.0
2023-08-25 11:55:00,115.61,115.61,115.44,115.44,3022.0,112.7763,112.7763,112.6104,112.6104,3022.0
2023-08-25 12:00:00,115.49,115.65,115.49,115.6,5273.0,112.6592,112.8153,112.6592,112.7665,5273.0
2023-08-25 12:05:00,115.65,115.77,115.64,115.71,8531.0,112.8153,112.9323,112.8055,112.8738,8531.0
2023-08-25 12:10:00,115.73,115.74,115.61,115.63,5836.0,112.8933,112.9031,112.7763,112.7958,5836.0
2023-08-25 12:15:00,115.64,115.64,115.49,115.54,2412.0,112.8055,112.8055,112.6592,112.708,2412.0
2023-08-25 12:20:00,115.55,115.81,115.54,115.81,5160.0,112.7177,112.9714,112.708,112.9714,5160.0
2023-08-25 12:25:00,115.81,115.88,115.8,115.83,2932.0,112.9714,113.0396,112.9616,112.9909,2932.0
2023-08-25 12:30:00,115.84,115.89,115.78,115.78,4694.0,113.0006,113.0494,112.9421,112.9421,4694.0
2023-08-25 12:35:00,115.77,115.88,115.77,115.83,3515.0,112.9323,113.0396,112.9323,112.9909,3515.0
2023-08-25 12:40:00,115.82,115.85,115.69,115.7,1362.0,112.9811,113.0104,112.8543,112.8641,1362.0
2023-08-25 12:45:00,115.68,115.76,115.67,115.73,3789.0,112.8445,112.9226,112.8348,112.8933,3789.0
2023-08-25 12:50:00,115.75,115.75,115.63,115.63,2694.0,112.9128,112.9128,112.7958,112.7958,2694.0
2023-08-25 12:55:00,115.64,115.83,115.63,115.82,3957.0,112.8055,112.9909,112.7958,112.9811,3957.0
2023-08-25 13:00:00,115.85,115.92,115.84,115.84,5754.0,113.0104,113.0787,113.0006,113.0006,5754.0
2023-08-25 13:05:00,115.78,115.83,115.75,115.75,3980.0,112.9421,112.9909,112.9128,112.9128,3980.0
2023-08-25 13:10:00,115.72,115.87,115.71,115.87,6496.0,112.8836,113.0299,112.8738,113.0299,6496.0
2023-08-25 13:15:00,115.87,115.9,115.71,115.73,3688.0,113.0299,113.0592,112.8738,112.8933,3688.0
2023-08-25 13:20:00,115.72,115.73,115.58,115.59,3313.0,112.8836,112.8933,112.747,112.7568,3313.0
2023-08-25 13:25:00,115.6,115.62,115.55,115.61,3676.0,112.7665,112.786,112.7177,112.7763,3676.0
2023-08-25 13:30:00,115.61,115.61,115.5,115.52,3102.0,112.7763,112.7763,112.669,112.6885,3102.0
2023-08-25 13:35:00,115.51,115.53,115.43,115.44,4326.0,112.6787,112.6982,112.6007,112.6104,4326.0
2023-08-25 13:40:00,115.45,115.54,115.44,115.54,5352.0,112.6202,112.708,112.6104,112.708,5352.0
2023-08-25 13:45:00,115.51,115.51,115.39,115.45,3225.0,112.6787,112.6787,112.5617,112.6202,3225.0
2023-08-25 13:50:00,115.45,115.59,115.45,115.58,5305.0,112.6202,112.7568,112.6202,112.747,5305.0
2023-08-25 13:55:00,115.58,115.61,115.5,115.6,5218.0,112.747,112.7763,112.669,112.7665,5218.0
2023-08-25 14:00:00,115.6,115.64,115.56,115.6,8423.0,112.7665,112.8055,112.7275,112.7665,8423.0
2023-08-25 14:05:00,115.61,115.76,115.61,115.72,8065.0,112.7763,112.9226,112.7763,112.8836,8065.0
2023-08-25 14:10:00,115.72,115.81,115.69,115.77,6319.0,112.8836,112.9714,112.8543,112.9323,6319.0
2023-08-25 14:15:00,115.76,115.77,115.63,115.74,4667.0,112.9226,112.9323,112.7958,112.9031,4667.0
2023-08-25 14:20:00,115.76,115.85,115.76,115.84,11006.0,112.9226,113.0104,112.9226,113.0006,11006.0
2023-08-25 14:25:00,115.85,115.94,115.85,115.9,9614.0,113.0104,113.0982,113.0104,113.0592,9614.0
2023-08-25 14:30:00,115.9,115.94,115.84,115.9,13791.0,113.0592,113.0982,113.0006,113.0592,13791.0
2023-08-25 14:35:00,115.88,115.92,115.84,115.85,4700.0,113.0396,113.0787,113.0006,113.0104,4700.0
2023-08-25 14:40:00,115.86,115.94,115.83,115.83,4782.0,113.0201,113.0982,112.9909,112.9909,4782.0
2023-08-25 14:45:00,115.84,115.88,115.78,115.79,9914.0,113.0006,113.0396,112.9421,112.9519,9914.0
2023-08-25 14:50:00,115.81,115.88,115.79,115.86,12430.0,112.9714,113.0396,112.9519,113.0201,12430.0
2023-08-25 14:55:00,115.86,115.96,115.86,115.96,9377.0,113.0201,113.1177,113.0201,113.1177,9377.0
2023-08-25 15:00:00,115.98,116.09,115.97,116.0,4718.0,113.1372,113.2445,113.1274,113.1567,4718.0
2023-08-25 15:05:00,116.0,116.04,115.97,116.03,4865.0,113.1567,113.1957,113.1274,113.186,4865.0
2023-08-25 15:10:00,116.04,116.04,115.94,115.96,5793.0,113.1957,113.1957,113.0982,113.1177,5793.0
2023-08-25 15:15:00,115.98,116.04,115.97,115.97,5031.0,113.1372,113.1957,113.1274,113.1274,5031.0
2023-08-25 15:20:00,115.99,116.03,115.97,116.01,3661.0,113.147,113.186,113.1274,113.1665,3661.0
2023-08-25 15:25:00,116.03,116.03,115.98,115.98,6536.0,113.186,113.186,113.1372,113.1372,6536.0
2023-08-25 15:30:00,115.99,116.07,115.98,116.04,6505.0,113.147,113.225,113.1372,113.1957,6505.0
2023-08-25 15:35:00,116.02,116.07,115.94,116.06,10125.0,113.1762,113.225,113.0982,113.2152,10125.0
2023-08-25 15:40:00,116.07,116.08,115.96,116.04,10699.0,113.225,113.2347,113.1177,113.1957,10699.0
2023-08-25 15:45:00,116.04,116.04,115.93,115.96,16622.0,113.1957,113.1957,113.0884,113.1177,16622.0
2023-08-25 15:50:00,115.92,115.93,115.78,115.81,30613.0,113.0787,113.0884,112.9421,112.9714,30613.0
2023-08-25 15:55:00,115.83,115.89,115.73,115.82,69618.0,112.9909,113.0494,112.8933,112.9811,69618.0
2023-08-28 09:30:00,116.3,116.49,116.05,116.43,37221.0,113.4494,113.6347,113.2055,113.5762,37221.0
2023-08-28 09:35:00,116.43,116.85,116.42,116.49,10494.0,113.5762,113.9859,113.5664,113.6347,10494.0
2023-08-28 09:40:00,116.5,116.63,116.45,116.52,9873.0,113.6445,113.7713,113.5957,113.664,9873.0
2023-08-28 09:45:00,116.49,116.57,116.3,116.41,9972.0,113.6347,113.7127,113.4494,113.5567,9972.0
2023-08-28 09:50:00,116.35,116.49,116.31,116.35,16431.0,113.4981,113.6347,113.4591,113.4981,16431.0
2023-08-28 09:55:00,116.35,116.58,116.3,116.4,13079.0,113.4981,113.7225,113.4494,113.5469,13079.0
2023-08-28 10:00:00,116.48,116.53,116.15,116.33,12338.0,113.6249,113.6737,113.303,113.4786,12338.0
2023-08-28 10:05:00,116.36,116.41,116.25,116.34,10677.0,113.5079,113.5567,113.4006,113.4884,10677.0
2023-08-28 10:10:00,116.37,116.58,116.36,116.52,7931.0,113.5176,113.7225,113.5079,113.664,7931.0
2023-08-28 10:15:00,116.55,116.58,116.42,116.45,5979.0,113.6932,113.7225,113.5664,113.5957,5979.0
2023-08-28 10:20:00,116.43,116.55,116.4,116.55,4760.0,113.5762,113.6932,113.5469,113.6932,4760.0
2023-08-28 10:25:00,116.56,116.66,116.53,116.65,4324.0,113.703,113.8005,113.6737,113.7908,4324.0
2023-08-28 10:30:00,116.69,116.74,116.64,116.7,10748.0,113.8298,113.8786,113.781,113.8395,10748.0
2023-08-28 10:35:00,116.64,116.67,116.56,116.56,4013.0,113.781,113.8103,113.703,113.703,4013.0
2023-08-28 10:40:00,116.56,116.74,116.56,116.72,5478.0,113.703,113.8786,113.703,113.8591,5478.0
2023-08-28 10:45:00,116.72,116.73,116.56,116.58,4285.0,113.8591,113.8688,113.703,113.7225,4285.0
2023-08-28 10:50:00,116.59,116.62,116.49,116.54,7631.0,113.7322,113.7615,113.6347,113.6835,7631.0
2023-08-28 10:55:00,116.51,116.75,116.49,116.74,4672.0,113.6542,113.8883,113.6347,113.8786,4672.0
2023-08-28 11:00:00,116.73,116.74,116.59,116.61,9188.0,113.8688,113.8786,113.7322,113.7518,9188.0
2023-08-28 11:05:00,116.63,116.63,116.44,116.52,9668.0,113.7713,113.7713,113.5859,113.664,9668.0
2023-08-28 11:10:00,116.52,116.62,116.44,116.59,6050.0,113.664,113.7615,113.5859,113.7322,6050.0
2023-08-28 11:15:00,116.59,116.73,116.58,116.7,9070.0,113.7322,113.8688,113.7225,113.8395,9070.0
2023-08-28 11:20:00,116.74,116.83,116.71,116.82,4642.0,113.8786,113.9664,113.8493,113.9566,4642.0
2023-08-28 11:25:00,116.81,116.85,116.74,116.74,5211.0,113.9469,113.9859,113.8786,113.8786,5211.0
2023-08-28 11:30:00,116.71,116.79,116.61,116.61,6138.0,113.8493,113.9273,113.7518,113.7518,6138.0
2023-08-28 11:35:00,116.62,116.76,116.61,116.69,9036.0,113.7615,113.8981,113.7518,113.8298,9036.0
2023-08-28 11:40:00,116.7,116.72,116.59,116.67,14842.0,113.8395,113.8591,113.7322,113.8103,14842.0
2023-08-28 11:45:00,116.67,116.74,116.65,116.71,10527.0,113.8103,113.8786,113.7908,113.8493,10527.0
2023-08-28 11:50:00,116.69,116.81,116.66,116.81,14403.0,113.8298,113.9469,113.8005,113.9469,14403.0
2023-08-28 11:55:00,116.82,116.9,116.8,116.83,3975.0,113.9566,114.0346,113.9371,113.9664,3975.0
2023-08-28 12:00:00,116.82,116.82,116.73,116.8,3200.0,113.9566,113.9566,113.8688,113.9371,3200.0
2023-08-28 12:05:00,116.83,116.86,116.8,116.83,6004.0,113.9664,113.9956,113.9371,113.9664,6004.0
2023-08-28 12:10:00,116.82,116.84,116.76,116.83,8773.0,113.9566,113.9761,113.8981,113.9664,8773.0
2023-08-28 12:15:00,116.84,116.88,116.74,116.77,5539.0,113.9761,114.0151,113.8786,113.9078,5539.0
2023-08-28 12:20:00,116.74,116.74,116.62,116.66,3805.0,113.8786,113.8786,113.7615,113.8005,3805.0
2023-08-28 12:25:00,116.66,116.78,116.66,116.77,4660.0,113.8005,113.9176,113.8005,113.9078,4660.0
2023-08-28 12:30:00,116.76,116.76,116.69,116.73,3120.0,113.8981,113.8981,113.8298,113.8688,3120.0
2023-08-28 12:35:00,116.81,116.89,116.77,116.89,6124.0,113.9469,114.0249,113.9078,114.0249,6124.0
2023-08-28 12:40:00,116.87,116.97,116.84,116.89,9600.0,114.0054,114.1029,113.9761,114.0249,9600.0
2023-08-28 12:45:00,116.91,116.92,116.85,116.92,1771.0,114.0444,114.0542,113.9859,114.0542,1771.0
2023-08-28 12:50:00,116.87,116.95,116.87,116.9,5050.0,114.0054,114.0834,114.0054,114.0346,5050.0
2023-08-28 12:55:00,116.91,117.01,116.9,116.98,14121.0,114.0444,114.1419,114.0346,114.1127,14121.0
2023-08-28 13:00:00,117.0,117.11,116.97,117.09,4056.0,114.1322,114.2395,114.1029,114.22,4056.0
2023-08-28 13:05:00,117.09,117.15,117.08,117.12,4625.0,114.22,114.2785,114.2102,114.2493,4625.0
2023-08-28 13:10:00,117.11,117.13,117.06,117.06,4002.0,114.2395,114.259,114.1907,114.1907,4002.0
2023-08-28 13:15:00,117.05,117.06,116.95,117.06,7176.0,114.181,114.1907,114.0834,114.1907,7176.0
2023-08-28 13:20:00,117.04,117.13,117.04,117.1,3202.0,114.1712,114.259,114.1712,114.2297,3202.0
2023-08-28 13:25:00,117.1,117.12,117.03,117.07,5086.0,114.2297,114.2493,114.1615,114.2005,5086.0
2023-08-28 13:30:00,117.08,117.13,117.07,117.11,3934.0,114.2102,114.259,114.2005,114.2395,3934.0
2023-08-28 13:35:00,117.07,117.09,117.0,117.04,6411.0,114.2005,114.22,114.1322,114.1712,6411.0
2023-08-28 13:40:00,117.05,117.09,117.03,117.09,3167.0,114.181,114.22,114.1615,114.22,3167.0
2023-08-28 13:45:00,117.08,117.08,116.98,117.03,7867.0,114.2102,114.2102,114.1127,114.1615,7867.0
2023-08-28 13:50:00,117.03,117.06,116.93,116.93,6607.0,114.1615,114.1907,114.0639,114.0639,6607.0
2023-08-28 13:55:00,116.91,116.91,116.8,116.84,4448.0,114.0444,114.0444,113.9371,113.9761,4448.0
2023-08-28 14:00:00,116.84,116.88,116.79,116.84,7934.0,113.9761,114.0151,113.9273,113.9761,7934.0
2023-08-28 14:05:00,116.83,116.88,116.79,116.88,5127.0,113.9664,114.0151,113.9273,114.0151,5127.0
2023-08-28 14:10:00,116.89,116.91,116.79,116.86,14035.0,114.0249,114.0444,113.9273,113.9956,14035.0
2023-08-28 14:15:00,116.86,116.95,116.82,116.93,15805.0,113.9956,114.0834,113.9566,114.0639,15805.0
2023-08-28 14:20:00,116.93,116.99,116.91,116.99,11738.0,114.0639,114.1224,114.0444,114.1224,11738.0
2023-08-28 14:25:00,117.0,117.04,116.9,116.91,11297.0,114.1322,114.1712,114.0346,114.0444,11297.0
2023-08-28 14:30:00,116.93,117.03,116.86,117.02,14699.0,114.0639,114.1615,113.9956,114.1517,14699.0
2023-08-28 14:35:00,117.03,117.13,116.99,117.02,7509.0,114.1615,114.259,114.1224,114.1517,7509.0
2023-08-28 14:40:00,117.01,117.11,117.0,117.1,6665.0,114.1419,114.2395,114.1322,114.2297,6665.0
2023-08-28 14:45:00,117.08,117.14,117.07,117.12,5797.0,114.2102,114.2688,114.2005,114.2493,5797.0
2023-08-28 14:50:00,117.12,117.17,117.09,117.13,6871.0,114.2493,114.298,114.22,114.259,6871.0
2023-08-28 14:55:00,117.13,117.15,117.07,117.09,7020.0,114.259,114.2785,114.2005,114.22,7020.0
2023-08-28 15:00:00,117.11,117.15,117.07,117.12,4783.0,114.2395,114.2785,114.2005,114.2493,4783.0
2023-08-28 15:05:00,117.14,117.19,117.1,117.18,5233.0,114.2688,114.3175,114.2297,114.3078,5233.0
2023-08-28 15:10:00,117.17,117.21,117.13,117.14,7084.0,114.298,114.337,114.259,114.2688,7084.0
2023-08-28 15:15:00,117.14,117.22,117.13,117.18,9360.0,114.2688,114.3468,114.259,114.3078,9360.0
2023-08-28 15:20:00,117.19,117.19,117.02,117.1,12364.0,114.3175,114.3175,114.1517,114.2297,12364.0
2023-08-28 15:25:00,117.1,117.17,117.06,117.15,12327.0,114.2297,114.298,114.1907,114.2785,12327.0
2023-08-28 15:30:00,117.13,117.19,117.12,117.18,11711.0,114.259,114.3175,114.2493,114.3078,11711.0
2023-08-28 15:35:00,117.19,117.29,117.17,117.24,21458.0,114.3175,114.4151,114.298,114.3663,21458.0
2023-08-28 15:40:00,117.25,117.33,117.23,117.33,12054.0,114.3761,114.4541,114.3566,114.4541,12054.0
2023-08-28 15:45:00,117.32,117.53,117.32,117.41,26519.0,114.4444,114.6492,114.4444,114.5321,26519.0
2023-08-28 15:50:00,117.42,117.5,117.34,117.45,48564.0,114.5419,114.6199,114.4639,114.5712,48564.0
2023-08-28 15:55:00,117.43,117.59,117.42,117.55,124684.0,114.5517,114.7077,114.5419,114.6687,124684.0
2023-08-29 09:30:00,117.58,117.75,117.3,117.49,30259.0,114.698,114.8638,114.4248,114.6102,30259.0
2023-08-29 09:35:00,117.45,117.67,117.36,117.59,38067.0,114.5712,114.7858,114.4834,114.7077,38067.0
2023-08-29 09:40:00,117.58,117.82,117.57,117.68,18171.0,114.698,114.9321,114.6882,114.7955,18171.0
2023-08-29 09:45:00,117.72,117.87,117.7,117.71,6093.0,114.8345,114.9809,114.815,114.8248,6093.0
2023-08-29 09:50:00,117.71,117.88,117.68,117.78,18275.0,114.8248,114.9906,114.7955,114.8931,18275.0
2023-08-29 09:55:00,117.76,117.86,117.68,117.82,15122.0,114.8736,114.9711,114.7955,114.9321,15122.0
2023-08-29 10:00:00,117.84,118.04,117.84,118.03,46848.0,114.9516,115.1467,114.9516,115.1369,46848.0
2023-08-29 10:05:00,118.02,118.1,118.0,118.07,16876.0,115.1272,115.2052,115.1077,115.176,16876.0
2023-08-29 10:10:00,118.09,118.22,117.95,118.21,16209.0,115.1955,115.3223,115.0589,115.3125,16209.0
2023-08-29 10:15:00,118.18,118.32,118.16,118.3,19519.0,115.2833,115.4198,115.2638,115.4003,19519.0
2023-08-29 10:20:00,118.29,118.39,118.28,118.39,23086.0,115.3906,115.4881,115.3808,115.4881,23086.0
2023-08-29 10:25:00,118.39,118.39,118.28,118.37,19958.0,115.4881,115.4881,115.3808,115.4686,19958.0
2023-08-29 10:30:00,118.37,118.46,118.37,118.4,24753.0,115.4686,115.5564,115.4686,115.4979,24753.0
2023-08-29 10:35:00,118.4,118.43,118.18,118.2,32109.0,115.4979,115.5271,115.2833,115.3028,32109.0
2023-08-29 10:40:00,118.2,118.32,118.0,118.04,50347.0,115.3028,115.4198,115.1077,115.1467,50347.0
2023-08-29 10:45:00,117.98,118.04,117.85,117.86,7078.0,115.0882,115.1467,114.9614,114.9711,7078.0
2023-08-29 10:50:00,117.84,117.97,117.81,117.88,12976.0,114.9516,115.0784,114.9223,114.9906,12976.0
2023-08-29 10:55:00,117.86,117.95,117.83,117.9,8748.0,114.9711,115.0589,114.9419,115.0101,8748.0
2023-08-29 11:00:00,117.93,117.93,117.71,117.88,8287.0,115.0394,115.0394,114.8248,114.9906,8287.0
2023-08-29 11:05:00,117.88,117.96,117.84,117.86,7868.0,114.9906,115.0687,114.9516,114.9711,7868.0
2023-08-29 11:10:00,117.88,117.88,117.78,117.82,6999.0,114.9906,114.9906,114.8931,114.9321,6999.0
2023-08-29 11:15:00,117.84,117.91,117.8,117.84,12114.0,114.9516,115.0199,114.9126,114.9516,12114.0
2023-08-29 11:20:00,117.81,117.85,117.78,117.85,10328.0,114.9223,114.9614,114.8931,114.9614,10328.0
2023-08-29 11:25:00,117.84,117.95,117.83,117.88,12093.0,114.9516,115.0589,114.9419,114.9906,12093.0
2023-08-29 11:30:00,117.89,118.05,117.89,118.0,14709.0,115.0004,115.1565,115.0004,115.1077,14709.0
2023-08-29 11:35:00,117.99,118.12,117.99,118.09,6874.0,115.0979,115.2247,115.0979,115.1955,6874.0
2023-08-29 11:40:00,118.1,118.11,117.94,117.95,5230.0,115.2052,115.215,115.0492,115.0589,5230.0
2023-08-29 11:45:00,117.97,118.02,117.94,118.02,9852.0,115.0784,115.1272,115.0492,115.1272,9852.0
2023-08-29 11:50:00,118.03,118.04,117.95,118.01,18840.0,115.1369,115.1467,115.0589,115.1174,18840.0
2023-08-29 11:55:00,118.01,118.03,117.94,118.0,7497.0,115.1174,115.1369,115.0492,115.1077,7497.0
2023-08-29 12:00:00,117.98,118.03,117.97,117.97,4686.0,115.0882,115.1369,115.0784,115.0784,4686.0
2023-08-29 12:05:00,117.97,117.99,117.87,117.91,5846.0,115.0784,115.0979,114.9809,115.0199,5846.0
2023-08-29 12:10:00,117.93,117.97,117.89,117.89,4213.0,115.0394,115.0784,115.0004,115.0004,4213.0
2023-08-29 12:15:00,117.86,117.99,117.85,117.99,11441.0,114.9711,115.0979,114.9614,115.0979,11441.0
2023-08-29 12:20:00,117.99,118.09,117.96,118.06,10718.0,115.0979,115.1955,115.0687,115.1662,10718.0
2023-08-29 12:25:00,118.04,118.09,118.0,118.07,14535.0,115.1467,115.1955,115.1077,115.176,14535.0
2023-08-29 12:30:00,118.07,118.15,118.05,118.15,5516.0,115.176,115.254,115.1565,115.254,5516.0
2023-08-29 12:35:00,118.16,118.16,118.06,118.06,4412.0,115.2638,115.2638,115.1662,115.1662,4412.0
2023-08-29 12:40:00,118.06,118.09,117.98,117.98,3620.0,115.1662,115.1955,115.0882,115.0882,3620.0
2023-08-29 12:45:00,117.95,118.07,117.91,118.07,4642.0,115.0589,115.176,115.0199,115.176,4642.0
2023-08-29 12:50:00,118.05,118.17,118.02,118.13,20183.0,115.1565,115.2735,115.1272,115.2345,20183.0
2023-08-29 12:55:00,118.13,118.15,118.09,118.14,4677.0,115.2345,115.254,115.1955,115.2443,4677.0
2023-08-29 13:00:00,118.14,118.29,118.14,118.29,6969.0,115.2443,115.3906,115.2443,115.3906,6969.0
2023-08-29 13:05:00,118.29,118.34,118.25,118.28,8981.0,115.3906,115.4393,115.3516,115.3808,8981.0
2023-08-29 13:10:00,118.31,118.31,118.15,118.25,11257.0,115.4101,115.4101,115.254,115.3516,11257.0
2023-08-29 13:15:00,118.25,118.33,118.19,118.21,6665.0,115.3516,115.4296,115.293,115.3125,6665.0
2023-08-29 13:20:00,118.24,118.28,118.2,118.28,8639.0,115.3418,115.3808,115.3028,115.3808,8639.0
2023-08-29 13:25:00,118.31,118.31,118.22,118.23,2811.0,115.4101,115.4101,115.3223,115.332,2811.0
2023-08-29 13:30:00,118.25,118.3,118.21,118.27,7778.0,115.3516,115.4003,115.3125,115.3711,7778.0
2023-08-29 13:35:00,118.28,118.35,118.28,118.3,10856.0,115.3808,115.4491,115.3808,115.4003,10856.0
2023-08-29 13:40:00,118.29,118.29,118.25,118.29,6718.0,115.3906,115.3906,115.3516,115.3906,6718.0
2023-08-29 13:45:00,118.29,118.38,118.29,118.37,6216.0,115.3906,115.4784,115.3906,115.4686,6216.0
2023-08-29 13:50:00,118.36,118.38,118.22,118.27,8433.0,115.4589,115.4784,115.3223,115.3711,8433.0
2023-08-29 13:55:00,118.26,118.27,118.18,118.26,6994.0,115.3613,115.3711,115.2833,115.3613,6994.0
2023-08-29 14:00:00,118.27,118.27,118.13,118.15,3464.0,115.3711,115.3711,115.2345,115.254,3464.0
2023-08-29 14:05:00,118.14,118.14,118.07,118.14,6305.0,115.2443,115.2443,115.176,115.2443,6305.0
2023-08-29 14:10:00,118.13,118.16,118.07,118.1,5790.0,115.2345,115.2638,115.176,115.2052,5790.0
2023-08-29 14:15:00,118.08,118.15,118.04,118.15,3917.0,115.1857,115.254,115.1467,115.254,3917.0
2023-08-29 14:20:00,118.16,118.31,118.16,118.22,8494.0,115.2638,115.4101,115.2638,115.3223,8494.0
2023-08-29 14:25:00,118.23,118.32,118.12,118.28,20131.0,115.332,115.4198,115.2247,115.3808,20131.0
2023-08-29 14:30:00,118.29,118.41,118.27,118.4,5517.0,115.3906,115.5076,115.3711,115.4979,5517.0
2023-08-29 14:35:00,118.41,118.41,118.28,118.3,5263.0,115.5076,115.5076,115.3808,115.4003,5263.0
2023-08-29 14:40:00,118.29,118.41,118.28,118.41,10814.0,115.3906,115.5076,115.3808,115.5076,10814.0
2023-08-29 14:45:00,118.41,118.43,118.34,118.42,11101.0,115.5076,115.5271,115.4393,115.5174,11101.0
2023-08-29 14:50:00,118.43,118.44,118.34,118.35,15767.0,115.5271,115.5369,115.4393,115.4491,15767.0
2023-08-29 14:55:00,118.36,118.41,118.31,118.34,9429.0,115.4589,115.5076,115.4101,115.4393,9429.0
2023-08-29 15:00:00,118.3,118.36,118.23,118.36,9800.0,115.4003,115.4589,115.332,115.4589,9800.0
2023-08-29 15:05:00,118.36,118.37,118.2,118.2,10335.0,115.4589,115.4686,115.3028,115.3028,10335.0
2023-08-29 15:10:00,118.21,118.25,118.17,118.21,6786.0,115.3125,115.3516,115.2735,115.3125,6786.0
2023-08-29 15:15:00,118.21,118.39,118.19,118.39,6770.0,115.3125,115.4881,115.293,115.4881,6770.0
2023-08-29 15:20:00,118.39,118.44,118.34,118.43,26593.0,115.4881,115.5369,115.4393,115.5271,26593.0
2023-08-29 15:25:00,118.43,118.49,118.43,118.46,16589.0,115.5271,115.5857,115.5271,115.5564,16589.0
2023-08-29 15:30:00,118.47,118.49,118.36,118.44,19568.0,115.5662,115.5857,115.4589,115.5369,19568.0
2023-08-29 15:35:00,118.41,118.5,118.38,118.42,22182.0,115.5076,115.5954,115.4784,115.5174,22182.0
2023-08-29 15:40:00,118.43,118.58,118.4,118.58,20406.0,115.5271,115.6735,115.4979,115.6735,20406.0
2023-08-29 15:45:00,118.58,118.63,118.54,118.55,43939.0,115.6735,115.7222,115.6344,115.6442,43939.0
2023-08-29 15:50:00,118.56,118.59,118.48,118.57,69519.0,115.654,115.6832,115.5759,115.6637,69519.0
2023-08-29 15:55:00,118.57,118.62,118.43,118.57,152005.0,115.6637,115.7125,115.5271,115.6637,152005.0
2023-08-30 09:30:00,118.64,118.79,118.02,118.4,51290.0,115.732,115.8783,115.1272,115.4979,51290.0
2023-08-30 09:35:00,118.45,118.64,118.37,118.39,43083.0,115.5467,115.732,115.4686,115.4881,43083.0
2023-08-30 09:40:00,118.38,118.49,118.2,118.47,13829.0,115.4784,115.5857,115.3028,115.5662,13829.0
2023-08-30 09:45:00,118.51,118.67,118.47,118.48,18923.0,115.6052,115.7613,115.5662,115.5759,18923.0
2023-08-30 09:50:00,118.46,118.7,118.46,118.64,10401.0,115.5564,115.7905,115.5564,115.732,10401.0
2023-08-30 09:55:00,118.58,118.7,118.52,118.68,13271.0,115.6735,115.7905,115.6149,115.771,13271.0
2023-08-30 10:00:00,118.69,118.71,118.5,118.55,21857.0,115.7808,115.8003,115.5954,115.6442,21857.0
2023-08-30 10:05:00,118.54,118.69,118.52,118.64,24230.0,115.6344,115.7808,115.6149,115.732,24230.0
2023-08-30 10:10:00,118.65,118.69,118.54,118.55,24884.0,115.7418,115.7808,115.6344,115.6442,24884.0
2023-08-30 10:15:00,118.54,118.54,118.3,118.31,8612.0,115.6344,115.6344,115.4003,115.4101,8612.0
2023-08-30 10:20:00,118.34,118.36,118.19,118.24,10539.0,115.4393,115.4589,115.293,115.3418,10539.0
2023-08-30 10:25:00,118.25,118.25,117.96,117.98,11031.0,115.3516,115.3516,115.0687,115.0882,11031.0
2023-08-30 10:30:00,117.98,118.0,117.81,117.96,18435.0,115.0882,115.1077,114.9223,115.0687,18435.0
2023-08-30 10:35:00,117.94,117.94,117.71,117.78,10515.0,115.0492,115.0492,114.8248,114.8931,10515.0
2023-08-30 10:40:00,117.78,117.9,117.75,117.84,9519.0,114.8931,115.0101,114.8638,114.9516,9519.0
2023-08-30 10:45:00,117.84,118.12,117.84,118.07,19206.0,114.9516,115.2247,114.9516,115.176,19206.0
2023-08-30 10:50:00,118.07,118.16,117.99,118.03,18121.0,115.176,115.2638,115.0979,115.1369,18121.0
2023-08-30 10:55:00,118.03,118.21,117.99,118.19,6578.0,115.1369,115.3125,115.0979,115.293,6578.0
2023-08-30 11:00:00,118.2,118.2,117.93,118.0,7765.0,115.3028,115.3028,115.0394,115.1077,7765.0
2023-08-30 11:05:00,118.02,118.13,117.97,117.99,26373.0,115.1272,115.2345,115.0784,115.0979,26373.0
2023-08-30 11:10:00,118.0,118.14,117.94,118.11,22426.0,115.1077,115.2443,115.0492,115.215,22426.0
2023-08-30 11:15:00,118.11,118.14,118.05,118.06,13559.0,115.215,115.2443,115.1565,115.1662,13559.0
2023-08-30 11:20:00,118.07,118.17,118.07,118.15,11352.0,115.176,115.2735,115.176,115.254,11352.0
2023-08-30 11:25:00,118.16,118.16,117.95,118.08,12093.0,115.2638,115.2638,115.0589,115.1857,12093.0
2023-08-30 11:30:00,118.07,118.12,117.99,118.09,6118.0,115.176,115.2247,115.0979,115.1955,6118.0
2023-08-30 11:35:00,118.08,118.14,117.99,118.07,41708.0,115.1857,115.2443,115.0979,115.176,41708.0
2023-08-30 11:40:00,118.05,118.08,117.97,118.05,8233.0,115.1565,115.1857,115.0784,115.1565,8233.0
2023-08-30 11:45:00,118.03,118.17,118.03,118.08,23161.0,115.1369,115.2735,115.1369,115.1857,23161.0
2023-08-30 11:50:00,118.13,118.22,118.06,118.14,10372.0,115.2345,115.3223,115.1662,115.2443,10372.0
2023-08-30 11:55:00,118.13,118.14,118.0,118.09,6952.0,115.2345,115.2443,115.1077,115.1955,6952.0
2023-08-30 12:00:00,118.07,118.1,118.01,118.06,7876.0,115.176,115.2052,115.1174,115.1662,7876.0
2023-08-30 12:05:00,118.07,118.08,117.98,118.03,4014.0,115.176,115.1857,115.0882,115.1369,4014.0
2023-08-30 12:10:00,118.03,118.05,117.98,118.03,6592.0,115.1369,115.1565,115.0882,115.1369,6592.0
2023-08-30 12:15:00,118.04,118.13,118.02,118.08,7671.0,115.1467,115.2345,115.1272,115.1857,7671.0
2023-08-30 12:20:00,118.09,118.14,118.07,118.09,5082.0,115.1955,115.2443,115.176,115.1955,5082.0
2023-08-30 12:25:00,118.08,118.17,118.05,118.14,5435.0,115.1857,115.2735,115.1565,115.2443,5435.0
2023-08-30 12:30:00,118.12,118.21,118.12,118.19,4612.0,115.2247,115.3125,115.2247,115.293,4612.0
2023-08-30 12:35:00,118.19,118.19,118.02,118.05,7122.0,115.293,115.293,115.1272,115.1565,7122.0
2023-08-30 12:40:00,118.05,118.11,118.01,118.06,5506.0,115.1565,115.215,115.1174,115.1662,5506.0
2023-08-30 12:45:00,118.02,118.07,117.96,117.99,4729.0,115.1272,115.176,115.0687,115.0979,4729.0
2023-08-30 12:50:00,117.98,118.04,117.93,117.96,4817.0,115.0882,115.1467,115.0394,115.0687,4817.0
2023-08-30 12:55:00,117.96,118.07,117.95,118.07,3851.0,115.0687,115.176,115.0589,115.176,3851.0
2023-08-30 13:00:00,118.05,118.13,118.0,118.12,9356.0,115.1565,115.2345,115.1077,115.2247,9356.0
2023-08-30 13:05:00,118.16,118.24,118.13,118.21,11047.0,115.2638,115.3418,115.2345,115.3125,11047.0
2023-08-30 13:10:00,118.22,118.28,118.22,118.27,7088.0,115.3223,115.3808,115.3223,115.3711,7088.0
2023-08-30 13:15:00,118.26,118.27,118.18,118.19,9701.0,115.3613,115.3711,115.2833,115.293,9701.0
2023-08-30 13:20:00,118.18,118.24,118.16,118.17,12161.0,115.2833,115.3418,115.2638,115.2735,12161.0
2023-08-30 13:25:00,118.17,118.18,118.12,118.12,9734.0,115.2735,115.2833,115.2247,115.2247,9734.0
2023-08-30 13:30:00,118.1,118.28,118.09,118.26,6785.0,115.2052,115.3808,115.1955,115.3613,6785.0
2023-08-30 13:35:00,118.25,118.33,118.24,118.3,8718.0,115.3516,115.4296,115.3418,115.4003,8718.0
2023-08-30 13:40:00,118.3,118.32,118.26,118.32,5327.0,115.4003,115.4198,115.3613,115.4198,5327.0
2023-08-30 13:45:00,118.34,118.36,118.24,118.26,10052.0,115.4393,115.4589,115.3418,115.3613,10052.0
2023-08-30 13:50:00,118.26,118.26,118.21,118.21,5995.0,115.3613,115.3613,115.3125,115.3125,5995.0
2023-08-30 13:55:00,118.21,118.32,118.21,118.3,6276.0,115.3125,115.4198,115.3125,115.4003,6276.0
2023-08-30 14:00:00,118.3,118.34,118.24,118.24,12764.0,115.4003,115.4393,115.3418,115.3418,12764.0
2023-08-30 14:05:00,118.24,118.33,118.21,118.33,8410.0,115.3418,115.4296,115.3125,115.4296,8410.0
2023-08-30 14:10:00,118.33,118.37,118.28,118.37,11801.0,115.4296,115.4686,115.3808,115.4686,11801.0
2023-08-30 14:15:00,118.38,118.52,118.38,118.48,20810.0,115.4784,115.6149,115.4784,115.5759,20810.0
2023-08-30 14:20:00,118.48,118.49,118.44,118.44,9145.0,115.5759,115.5857,115.5369,115.5369,9145.0
2023-08-30 14:25:00,118.45,118.49,118.4,118.41,16217.0,115.5467,115.5857,115.4979,115.5076,16217.0
2023-08-30 14:30:00,118.4,118.51,118.39,118.51,11791.0,115.4979,115.6052,115.4881,115.6052,11791.0
2023-08-30 14:35:00,118.51,118.56,118.5,118.54,12331.0,115.6052,115.654,115.5954,115.6344,12331.0
2023-08-30 14:40:00,118.55,118.69,118.55,118.68,12805.0,115.6442,115.7808,115.6442,115.771,12805.0
2023-08-30 14:45:00,118.68,118.73,118.63,118.63,10051.0,115.771,115.8198,115.7222,115.7222,10051.0
2023-08-30 14:50:00,118.62,118.63,118.55,118.56,5046.0,115.7125,115.7222,115.6442,115.654,5046.0
2023-08-30 14:55:00,118.55,118.56,118.47,118.55,12746.0,115.6442,115.654,115.5662,115.6442,12746.0
2023-08-30 15:00:00,118.56,118.61,118.45,118.48,19970.0,115.654,115.7027,115.5467,115.5759,19970.0
2023-08-30 15:05:00,118.49,118.51,118.39,118.43,33088.0,115.5857,115.6052,115.4881,115.5271,33088.0
2023-08-30 15:10:00,118.43,118.48,118.4,118.42,42119.0,115.5271,115.5759,115.4979,115.5174,42119.0
2023-08-30 15:15:00,118.42,118.45,118.4,118.42,29395.0,115.5174,115.5467,115.4979,115.5174,29395.0
2023-08-30 15:20:00,118.43,118.47,118.4,118.41,29236.0,115.5271,115.5662,115.4979,115.5076,29236.0
2023-08-30 15:25:00,118.4,118.4,118.31,118.31,13620.0,115.4979,115.4979,115.4101,115.4101,13620.0
2023-08-30 15:30:00,118.33,118.35,118.17,118.22,48677.0,115.4296,115.4491,115.2735,115.3223,48677.0
2023-08-30 15:35:00,118.21,118.22,118.01,118.04,54491.0,115.3125,115.3223,115.1174,115.1467,54491.0
2023-08-30 15:40:00,118.04,118.09,117.98,118.04,31678.0,115.1467,115.1955,115.0882,115.1467,31678.0
2023-08-30 15:45:00,118.01,118.07,117.92,117.92,47446.0,115.1174,115.176,115.0296,115.0296,47446.0
2023-08-30 15:50:00,117.89,117.96,117.78,117.84,61289.0,115.0004,115.0687,114.8931,114.9516,61289.0
2023-08-30 15:55:00,117.84,117.96,117.78,117.9,197267.0,114.9516,115.0687,114.8931,115.0101,197267.0
2023-08-31 09:30:00,118.12,118.18,117.77,117.95,43892.0,115.2247,115.2833,114.8833,115.0589,43892.0
2023-08-31 09:35:00,117.95,118.03,117.86,117.93,11587.0,115.0589,115.1369,114.9711,115.0394,11587.0
2023-08-31 09:40:00,117.93,118.08,117.84,118.02,12957.0,115.0394,115.1857,114.9516,115.1272,12957.0
2023-08-31 09:45:00,118.03,118.04,117.89,117.96,16181.0,115.1369,115.1467,115.0004,115.0687,16181.0
2023-08-31 09:50:00,117.97,118.01,117.9,117.99,13069.0,115.0784,115.1174,115.0101,115.0979,13069.0
2023-08-31 09:55:00,117.99,118.11,117.96,118.05,34119.0,115.0979,115.215,115.0687,115.1565,34119.0
2023-08-31 10:00:00,118.06,118.06,117.97,118.0,8278.0,115.1662,115.1662,115.0784,115.1077,8278.0
2023-08-31 10:05:00,118.01,118.09,117.89,118.09,12396.0,115.1174,115.1955,115.0004,115.1955,12396.0
2023-08-31 10:10:00,118.09,118.14,118.02,118.12,17497.0,115.1955,115.2443,115.1272,115.2247,17497.0
2023-08-31 10:15:00,118.11,118.28,118.11,118.24,8856.0,115.215,115.3808,115.215,115.3418,8856.0
2023-08-31 10:20:00,118.25,118.32,118.22,118.23,10339.0,115.3516,115.4198,115.3223,115.332,10339.0
2023-08-31 10:25:00,118.21,118.25,118.1,118.18,18123.0,115.3125,115.3516,115.2052,115.2833,18123.0
2023-08-31 10:30:00,118.17,118.17,118.08,118.11,8512.0,115.2735,115.2735,115.1857,115.215,8512.0
2023-08-31 10:35:00,118.11,118.15,117.94,117.96,8332.0,115.215,115.254,115.0492,115.0687,8332.0
2023-08-31 10:40:00,117.96,117.99,117.9,117.93,9846.0,115.0687,115.0979,115.0101,115.0394,9846.0
2023-08-31 10:45:00,117.94,117.97,117.91,117.93,11934.0,115.0492,115.0784,115.0199,115.0394,11934.0
2023-08-31 10:50:00,117.92,117.96,117.82,117.96,6415.0,115.0296,115.0687,114.9321,115.0687,6415.0
2023-08-31 10:55:00,117.96,118.08,117.94,118.08,10724.0,115.0687,115.1857,115.0492,115.1857,10724.0
2023-08-31 11:00:00,118.07,118.09,117.93,118.01,14963.0,115.176,115.1955,115.0394,115.1174,14963.0
2023-08-31 11:05:00,118.0,118.0,117.94,117.99,3304.0,115.1077,115.1077,115.0492,115.0979,3304.0
2023-08-31 11:10:00,118.0,118.0,117.9,117.92,13350.0,115.1077,115.1077,115.0101,115.0296,13350.0
2023-08-31 11:15:00,117.92,117.93,117.87,117.87,5436.0,115.0296,115.0394,114.9809,114.9809,5436.0
2023-08-31 11:20:00,117.87,117.89,117.84,117.87,7424.0,114.9809,115.0004,114.9516,114.9809,7424.0
2023-08-31 11:25:00,117.89,117.91,117.86,117.88,12310.0,115.0004,115.0199,114.9711,114.9906,12310.0
2023-08-31 11:30:00,117.88,117.88,117.8,117.85,15895.0,114.9906,114.9906,114.9126,114.9614,15895.0
2023-08-31 11:35:00,117.85,117.91,117.85,117.87,18284.0,114.9614,115.0199,114.9614,114.9809,18284.0
2023-08-31 11:40:00,117.86,117.9,117.83,117.84,5312.0,114.9711,115.0101,114.9419,114.9516,5312.0
2023-08-31 11:45:00,117.83,117.9,117.83,117.9,6484.0,114.9419,115.0101,114.9419,115.0101,6484.0
2023-08-31 11:50:00,117.88,117.94,117.86,117.91,12395.0,114.9906,115.0492,114.9711,115.0199,12395.0
2023-08-31 11:55:00,117.9,117.98,117.87,117.93,40852.0,115.0101,115.0882,114.9809,115.0394,40852.0
2023-08-31 12:00:00,117.93,118.05,117.92,118.03,13686.0,115.0394,115.1565,115.0296,115.1369,13686.0
2023-08-31 12:05:00,118.03,118.09,118.03,118.09,5540.0,115.1369,115.1955,115.1369,115.1955,5540.0
2023-08-31 12:10:00,118.15,118.16,118.04,118.07,5257.0,115.254,115.2638,115.1467,115.176,5257.0
2023-08-31 12:15:00,118.07,118.1,118.0,118.07,2568.0,115.176,115.2052,115.1077,115.176,2568.0
2023-08-31 12:20:00,118.07,118.09,117.96,117.99,10606.0,115.176,115.1955,115.0687,115.0979,10606.0
2023-08-31 12:25:00,117.97,118.01,117.97,118.0,7331.0,115.0784,115.1174,115.0784,115.1077,7331.0
2023-08-31 12:30:00,118.0,118.04,117.98,118.0,8313.0,115.1077,115.1467,115.0882,115.1077,8313.0
2023-08-31 12:35:00,118.0,118.0,117.96,117.96,2652.0,115.1077,115.1077,115.0687,115.0687,2652.0
2023-08-31 12:40:00,117.96,117.99,117.93,117.93,2919.0,115.0687,115.0979,115.0394,115.0394,2919.0
2023-08-31 12:45:00,117.91,117.91,117.74,117.8,6733.0,115.0199,115.0199,114.8541,114.9126,6733.0
2023-08-31 12:50:00,117.8,117.85,117.76,117.83,6521.0,114.9126,114.9614,114.8736,114.9419,6521.0
2023-08-31 12:55:00,117.87,117.95,117.86,117.94,4296.0,114.9809,115.0589,114.9711,115.0492,4296.0
2023-08-31 13:00:00,117.93,117.99,117.91,117.95,7710.0,115.0394,115.0979,115.0199,115.0589,7710.0
2023-08-31 13:05:00,117.95,118.13,117.94,118.11,9491.0,115.0589,115.2345,115.0492,115.215,9491.0
2023-08-31 13:10:00,118.1,118.13,118.06,118.07,4958.0,115.2052,115.2345,115.1662,115.176,4958.0
2023-08-31 13:15:00,118.08,118.12,118.07,118.08,3044.0,115.1857,115.2247,115.176,115.1857,3044.0
2023-08-31 13:20:00,118.06,118.06,118.02,118.05,17112.0,115.1662,115.1662,115.1272,115.1565,17112.0
2023-08-31 13:25:00,118.07,118.11,117.98,118.02,5575.0,115.176,115.215,115.0882,115.1272,5575.0
2023-08-31 13:30:00,118.03,118.09,118.01,118.08,5846.0,115.1369,115.1955,115.1174,115.1857,5846.0
2023-08-31 13:35:00,118.08,118.19,118.08,118.17,4147.0,115.1857,115.293,115.1857,115.2735,4147.0
2023-08-31 13:40:00,118.16,118.16,118.05,118.14,17588.0,115.2638,115.2638,115.1565,115.2443,17588.0
2023-08-31 13:45:00,118.16,118.16,118.02,118.06,5735.0,115.2638,115.2638,115.1272,115.1662,5735.0
2023-08-31 13:50:00,118.04,118.11,118.02,118.11,9325.0,115.1467,115.215,115.1272,115.215,9325.0
2023-08-31 13:55:00,118.11,118.17,118.08,118.08,5811.0,115.215,115.2735,115.1857,115.1857,5811.0
2023-08-31 14:00:00,118.1,118.16,118.09,118.12,10219.0,115.2052,115.2638,115.1955,115.2247,10219.0
2023-08-31 14:05:00,118.11,118.18,118.11,118.17,9996.0,115.215,115.2833,115.215,115.2735,9996.0
2023-08-31 14:10:00,118.12,118.17,118.1,118.12,5297.0,115.2247,115.2735,115.2052,115.2247,5297.0
2023-08-31 14:15:00,118.13,118.25,118.12,118.2,24516.0,115.2345,115.3516,115.2247,115.3028,24516.0
2023-08-31 14:20:00,118.2,118.2,118.09,118.09,17120.0,115.3028,115.3028,115.1955,115.1955,17120.0
2023-08-31 14:25:00,118.09,118.21,117.94,117.96,49050.0,115.1955,115.3125,115.0492,115.0687,49050.0
2023-08-31 14:30:00,117.95,117.99,117.88,117.94,21003.0,115.0589,115.0979,114.9906,115.0492,21003.0
2023-08-31 14:35:00,117.92,117.92,117.77,117.78,12305.0,115.0296,115.0296,114.8833,114.8931,12305.0
2023-08-31 14:40:00,117.8,117.81,117.66,117.7,7772.0,114.9126,114.9223,114.776,114.815,7772.0
2023-08-31 14:45:00,117.67,117.78,117.66,117.75,8834.0,114.7858,114.8931,114.776,114.8638,8834.0
2023-08-31 14:50:00,117.76,117.82,117.76,117.8,10219.0,114.8736,114.9321,114.8736,114.9126,10219.0
2023-08-31 14:55:00,117.81,117.87,117.76,117.87,15638.0,114.9223,114.9809,114.8736,114.9809,15638.0
2023-08-31 15:00:00,117.86,117.91,117.85,117.87,7889.0,114.9711,115.0199,114.9614,114.9809,7889.0
2023-08-31 15:05:00,117.86,117.87,117.84,117.84,9416.0,114.9711,114.9809,114.9516,114.9516,9416.0
2023-08-31 15:10:00,117.85,117.87,117.82,117.87,10371.0,114.9614,114.9809,114.9321,114.9809,10371.0
2023-08-31 15:15:00,117.87,117.95,117.85,117.85,13718.0,114.9809,115.0589,114.9614,114.9614,13718.0
2023-08-31 15:20:00,117.85,117.87,117.75,117.77,13508.0,114.9614,114.9809,114.8638,114.8833,13508.0
2023-08-31 15:25:00,117.76,117.79,117.73,117.75,13856.0,114.8736,114.9028,114.8443,114.8638,13856.0
2023-08-31 15:30:00,117.75,117.79,117.73,117.78,17694.0,114.8638,114.9028,114.8443,114.8931,17694.0
2023-08-31 15:35:00,117.77,117.84,117.77,117.83,17302.0,114.8833,114.9516,114.8833,114.9419,17302.0
2023-08-31 15:40:00,117.83,117.99,117.83,117.97,23775.0,114.9419,115.0979,114.9419,115.0784,23775.0
2023-08-31 15:45:00,117.98,118.02,117.94,117.94,33924.0,115.0882,115.1272,115.0492,115.0492,33924.0
2023-08-31 15:50:00,117.93,117.96,117.89,117.94,50915.0,115.0394,115.0687,115.0004,115.0492,50915.0
2023-08-31 15:55:00,117.94,118.11,117.9,117.99,216959.0,115.0492,115.215,115.0101,115.0979,216959.0
2023-09-01 09:30:00,118.69,118.69,117.93,118.11,52059.0,115.7808,115.7808,115.0394,115.215,52059.0
2023-09-01 09:35:00,118.05,118.05,117.76,117.93,26378.0,115.1565,115.1565,114.8736,115.0394,26378.0
2023-09-01 09:40:00,117.93,118.09,117.78,117.97,26587.0,115.0394,115.1955,114.8931,115.0784,26587.0
2023-09-01 09:45:00,118.03,118.07,117.68,117.76,16948.0,115.1369,115.176,114.7955,114.8736,16948.0
2023-09-01 09:50:00,117.78,117.86,117.47,117.5,17570.0,114.8931,114.9711,114.5907,114.6199,17570.0
2023-09-01 09:55:00,117.51,117.79,117.51,117.75,20807.0,114.6297,114.9028,114.6297,114.8638,20807.0
2023-09-01 10:00:00,117.75,117.78,117.49,117.78,16429.0,114.8638,114.8931,114.6102,114.8931,16429.0
2023-09-01 10:05:00,117.8,117.89,117.71,117.84,12155.0,114.9126,115.0004,114.8248,114.9516,12155.0
2023-09-01 10:10:00,117.83,118.04,117.83,117.93,9003.0,114.9419,115.1467,114.9419,115.0394,9003.0
2023-09-01 10:15:00,117.93,118.01,117.91,117.96,7831.0,115.0394,115.1174,115.0199,115.0687,7831.0
2023-09-01 10:20:00,117.94,118.0,117.77,117.82,19271.0,115.0492,115.1077,114.8833,114.9321,19271.0
2023-09-01 10:25:00,117.82,117.89,117.71,117.84,16492.0,114.9321,115.0004,114.8248,114.9516,16492.0
2023-09-01 10:30:00,117.84,117.84,117.71,117.71,14807.0,114.9516,114.9516,114.8248,114.8248,14807.0
2023-09-01 10:35:00,117.73,117.8,117.68,117.72,22813.0,114.8443,114.9126,114.7955,114.8345,22813.0
2023-09-01 10:40:00,117.73,117.73,117.64,117.69,13766.0,114.8443,114.8443,114.7565,114.8053,13766.0
2023-09-01 10:45:00,117.68,117.68,117.48,117.5,24913.0,114.7955,114.7955,114.6004,114.6199,24913.0
2023-09-01 10:50:00,117.5,117.57,117.42,117.42,14006.0,114.6199,114.6882,114.5419,114.5419,14006.0
2023-09-01 10:55:00,117.42,117.47,117.29,117.36,15811.0,114.5419,114.5907,114.4151,114.4834,15811.0
2023-09-01 11:00:00,117.36,117.42,117.31,117.31,34379.0,114.4834,114.5419,114.4346,114.4346,34379.0
2023-09-01 11:05:00,117.3,117.3,117.12,117.17,18540.0,114.4248,114.4248,114.2493,114.298,18540.0
2023-09-01 11:10:00,117.16,117.21,117.07,117.09,15468.0,114.2883,114.337,114.2005,114.22,15468.0
2023-09-01 11:15:00,117.08,117.18,117.06,117.16,22240.0,114.2102,114.3078,114.1907,114.2883,22240.0
2023-09-01 11:20:00,117.16,117.27,117.16,117.18,21321.0,114.2883,114.3956,114.2883,114.3078,21321.0
2023-09-01 11:25:00,117.17,117.36,117.16,117.28,31071.0,114.298,114.4834,114.2883,114.4053,31071.0
2023-09-01 11:30:00,117.32,117.44,117.23,117.38,12542.0,114.4444,114.5614,114.3566,114.5029,12542.0
2023-09-01 11:35:00,117.4,117.4,117.24,117.29,8395.0,114.5224,114.5224,114.3663,114.4151,8395.0
2023-09-01 11:40:00,117.27,117.31,117.17,117.2,27703.0,114.3956,114.4346,114.298,114.3273,27703.0
2023-09-01 11:45:00,117.2,117.2,117.05,117.06,14664.0,114.3273,114.3273,114.181,114.1907,14664.0
2023-09-01 11:50:00,117.05,117.12,117.0,117.05,24581.0,114.181,114.2493,114.1322,114.181,24581.0
2023-09-01 11:55:00,117.05,117.11,117.02,117.08,14817.0,114.181,114.2395,114.1517,114.2102,14817.0
2023-09-01 12:00:00,117.09,117.13,117.0,117.01,18264.0,114.22,114.259,114.1322,114.1419,18264.0
2023-09-01 12:05:00,117.02,117.14,117.02,117.09,16160.0,114.1517,114.2688,114.1517,114.22,16160.0
2023-09-01 12:10:00,117.09,117.27,117.08,117.27,28744.0,114.22,114.3956,114.2102,114.3956,28744.0
2023-09-01 12:15:00,117.27,117.27,117.2,117.23,7969.0,114.3956,114.3956,114.3273,114.3566,7969.0
2023-09-01 12:20:00,117.24,117.28,117.18,117.18,12560.0,114.3663,114.4053,114.3078,114.3078,12560.0
2023-09-01 12:25:00,117.18,117.2,117.13,117.15,10057.0,114.3078,114.3273,114.259,114.2785,10057.0
2023-09-01 12:30:00,117.15,117.2,117.06,117.06,18422.0,114.2785,114.3273,114.1907,114.1907,18422.0
2023-09-01 12:35:00,117.02,117.12,117.02,117.09,31280.0,114.1517,114.2493,114.1517,114.22,31280.0
2023-09-01 12:40:00,117.09,117.11,117.03,117.07,50407.0,114.22,114.2395,114.1615,114.2005,50407.0
2023-09-01 12:45:00,117.08,117.09,117.03,117.08,10326.0,114.2102,114.22,114.1615,114.2102,10326.0
2023-09-01 12:50:00,117.08,117.12,117.07,117.1,14751.0,114.2102,114.2493,114.2005,114.2297,14751.0
2023-09-01 12:55:00,117.1,117.15,117.08,117.09,27772.0,114.2297,114.2785,114.2102,114.22,27772.0
2023-09-01 13:00:00,117.09,117.09,116.93,116.98,16308.0,114.22,114.22,114.0639,114.1127,16308.0
2023-09-01 13:05:00,116.98,117.0,116.96,116.99,8767.0,114.1127,114.1322,114.0932,114.1224,8767.0
2023-09-01 13:10:00,116.98,117.01,116.94,116.98,9042.0,114.1127,114.1419,114.0737,114.1127,9042.0
2023-09-01 13:15:00,116.98,117.07,116.97,117.07,15329.0,114.1127,114.2005,114.1029,114.2005,15329.0
2023-09-01 13:20:00,117.07,117.07,117.01,117.02,14873.0,114.2005,114.2005,114.1419,114.1517,14873.0
2023-09-01 13:25:00,117.02,117.06,116.96,116.99,11382.0,114.1517,114.1907,114.0932,114.1224,11382.0
2023-09-01 13:30:00,116.98,117.04,116.96,116.98,15360.0,114.1127,114.1712,114.0932,114.1127,15360.0
2023-09-01 13:35:00,116.99,117.01,116.95,116.97,16543.0,114.1224,114.1419,114.0834,114.1029,16543.0
2023-09-01 13:40:00,116.96,116.99,116.91,116.99,9173.0,114.0932,114.1224,114.0444,114.1224,9173.0
2023-09-01 13:45:00,116.99,117.03,116.82,116.85,21824.0,114.1224,114.1615,113.9566,113.9859,21824.0
2023-09-01 13:50:00,116.86,116.87,116.72,116.76,20582.0,113.9956,114.0054,113.8591,113.8981,20582.0
2023-09-01 13:55:00,116.77,116.79,116.73,116.74,14946.0,113.9078,113.9273,113.8688,113.8786,14946.0
2023-09-01 14:00:00,116.73,116.74,116.62,116.73,26725.0,113.8688,113.8786,113.7615,113.8688,26725.0
2023-09-01 14:05:00,116.73,116.73,116.63,116.64,23618.0,113.8688,113.8688,113.7713,113.781,23618.0
2023-09-01 14:10:00,116.65,116.65,116.43,116.47,58520.0,113.7908,113.7908,113.5762,113.6152,58520.0
2023-09-01 14:15:00,116.46,116.58,116.46,116.55,16064.0,113.6054,113.7225,113.6054,113.6932,16064.0
2023-09-01 14:20:00,116.56,116.67,116.55,116.63,12251.0,113.703,113.8103,113.6932,113.7713,12251.0
2023-09-01 14:25:00,116.65,116.69,116.6,116.63,14853.0,113.7908,113.8298,113.742,113.7713,14853.0
2023-09-01 14:30:00,116.64,116.64,116.54,116.61,12131.0,113.781,113.781,113.6835,113.7518,12131.0
2023-09-01 14:35:00,116.61,116.61,116.5,116.53,12949.0,113.7518,113.7518,113.6445,113.6737,12949.0
2023-09-01 14:40:00,116.52,116.78,116.5,116.73,32334.0,113.664,113.9176,113.6445,113.8688,32334.0
2023-09-01 14:45:00,116.72,116.82,116.68,116.72,21179.0,113.8591,113.9566,113.82,113.8591,21179.0
2023-09-01 14:50:00,116.73,116.85,116.72,116.85,17460.0,113.8688,113.9859,113.8591,113.9859,17460.0
2023-09-01 14:55:00,116.83,116.93,116.77,116.83,14010.0,113.9664,114.0639,113.9078,113.9664,14010.0
2023-09-01 15:00:00,116.83,116.9,116.78,116.87,12526.0,113.9664,114.0346,113.9176,114.0054,12526.0
2023-09-01 15:05:00,116.85,116.87,116.8,116.83,17849.0,113.9859,114.0054,113.9371,113.9664,17849.0
2023-09-01 15:10:00,116.83,117.0,116.83,116.9,29581.0,113.9664,114.1322,113.9664,114.0346,29581.0
2023-09-01 15:15:00,116.89,116.95,116.84,116.87,47772.0,114.0249,114.0834,113.9761,114.0054,47772.0
2023-09-01 15:20:00,116.87,116.91,116.84,116.9,28159.0,114.0054,114.0444,113.9761,114.0346,28159.0
2023-09-01 15:25:00,116.89,116.91,116.83,116.9,16155.0,114.0249,114.0444,113.9664,114.0346,16155.0
2023-09-01 15:30:00,116.9,117.04,116.9,116.91,28540.0,114.0346,114.1712,114.0346,114.0444,28540.0
2023-09-01 15:35:00,116.92,116.96,116.85,116.93,29342.0,114.0542,114.0932,113.9859,114.0639,29342.0
2023-09-01 15:40:00,116.93,117.01,116.9,117.0,63403.0,114.0639,114.1419,114.0346,114.1322,63403.0
2023-09-01 15:45:00,117.0,117.0,116.81,116.88,72558.0,114.1322,114.1322,113.9469,114.0151,72558.0
2023-09-01 15:50:00,116.87,116.96,116.85,116.95,103319.0,114.0054,114.0932,113.9859,114.0834,103319.0
2023-09-01 15:55:00,116.95,117.04,116.87,117.01,368651.0,114.0834,114.1712,114.0054,114.1419,368651.0
2023-09-05 09:30:00,115.81,116.01,115.38,115.44,390097.0,112.9714,113.1665,112.5519,112.6104,390097.0
2023-09-05 09:35:00,115.41,115.45,114.49,114.75,150381.0,112.5812,112.6202,111.6837,111.9373,150381.0
2023-09-05 09:40:00,114.78,114.99,114.63,114.87,79061.0,111.9666,112.1715,111.8203,112.0544,79061.0
2023-09-05 09:45:00,114.9,115.12,114.82,115.05,88245.0,112.0837,112.2983,112.0056,112.23,88245.0
2023-09-05 09:50:00,115.05,115.13,114.95,115.03,124859.0,112.23,112.308,112.1324,112.2105,124859.0
2023-09-05 09:55:00,115.04,115.14,115.0,115.12,54788.0,112.2202,112.3178,112.1812,112.2983,54788.0
2023-09-05 10:00:00,115.12,115.15,115.0,115.11,67821.0,112.2983,112.3275,112.1812,112.2885,67821.0
2023-09-05 10:05:00,115.12,115.14,114.72,114.74,41680.0,112.2983,112.3178,111.9081,111.9276,41680.0
2023-09-05 10:10:00,114.73,114.87,114.71,114.72,35398.0,111.9178,112.0544,111.8983,111.9081,35398.0
2023-09-05 10:15:00,114.71,114.72,114.54,114.68,50500.0,111.8983,111.9081,111.7325,111.8691,50500.0
2023-09-05 10:20:00,114.64,114.86,114.64,114.79,17785.0,111.83,112.0446,111.83,111.9764,17785.0
2023-09-05 10:25:00,114.81,115.0,114.81,114.89,47629.0,111.9959,112.1812,111.9959,112.0739,47629.0
2023-09-05 10:30:00,114.9,114.93,114.81,114.88,27261.0,112.0837,112.1129,111.9959,112.0642,27261.0
2023-09-05 10:35:00,114.87,115.03,114.85,115.01,19917.0,112.0544,112.2105,112.0349,112.191,19917.0
2023-09-05 10:40:00,115.02,115.26,114.97,115.26,25651.0,112.2007,112.4348,112.152,112.4348,25651.0
2023-09-05 10:45:00,115.26,115.36,115.1,115.3,37874.0,112.4348,112.5324,112.2788,112.4739,37874.0
2023-09-05 10:50:00,115.27,115.33,115.21,115.33,21384.0,112.4446,112.5031,112.3861,112.5031,21384.0
2023-09-05 10:55:00,115.33,115.35,115.23,115.24,30950.0,112.5031,112.5226,112.4056,112.4153,30950.0
2023-09-05 11:00:00,115.25,115.25,115.14,115.16,29443.0,112.4251,112.4251,112.3178,112.3373,29443.0
2023-09-05 11:05:00,115.14,115.15,114.87,114.87,11045.0,112.3178,112.3275,112.0544,112.0544,11045.0
2023-09-05 11:10:00,114.89,114.97,114.8,114.96,23923.0,112.0739,112.152,111.9861,112.1422,23923.0
2023-09-05 11:15:00,114.97,115.05,114.96,115.05,21535.0,112.152,112.23,112.1422,112.23,21535.0
2023-09-05 11:20:00,115.03,115.11,115.02,115.02,9758.0,112.2105,112.2885,112.2007,112.2007,9758.0
2023-09-05 11:25:00,115.02,115.06,114.89,114.95,24861.0,112.2007,112.2397,112.0739,112.1324,24861.0
2023-09-05 11:30:00,114.96,115.1,114.95,115.06,23734.0,112.1422,112.2788,112.1324,112.2397,23734.0
2023-09-05 11:35:00,115.06,115.08,115.0,115.08,12610.0,112.2397,112.2593,112.1812,112.2593,12610.0
2023-09-05 11:40:00,115.08,115.09,115.0,115.02,14478.0,112.2593,112.269,112.1812,112.2007,14478.0
2023-09-05 11:45:00,115.02,115.06,115.0,115.06,18658.0,112.2007,112.2397,112.1812,112.2397,18658.0
2023-09-05 11:50:00,115.06,115.15,115.05,115.15,12678.0,112.2397,112.3275,112.23,112.3275,12678.0
2023-09-05 11:55:00,115.15,115.4,115.14,115.37,29843.0,112.3275,112.5714,112.3178,112.5421,29843.0
2023-09-05 12:00:00,115.38,115.47,115.38,115.44,28721.0,112.5519,112.6397,112.5519,112.6104,28721.0
2023-09-05 12:05:00,115.45,115.5,115.32,115.32,11283.0,112.6202,112.669,112.4934,112.4934,11283.0
2023-09-05 12:10:00,115.35,115.35,115.24,115.33,16425.0,112.5226,112.5226,112.4153,112.5031,16425.0
2023-09-05 12:15:00,115.33,115.41,115.31,115.4,10977.0,112.5031,112.5812,112.4836,112.5714,10977.0
2023-09-05 12:20:00,115.41,115.42,115.35,115.37,13790.0,112.5812,112.5909,112.5226,112.5421,13790.0
2023-09-05 12:25:00,115.36,115.41,115.31,115.31,23220.0,112.5324,112.5812,112.4836,112.4836,23220.0
2023-09-05 12:30:00,115.29,115.29,115.15,115.23,10554.0,112.4641,112.4641,112.3275,112.4056,10554.0
2023-09-05 12:35:00,115.22,115.24,115.14,115.15,13204.0,112.3958,112.4153,112.3178,112.3275,13204.0
2023-09-05 12:40:00,115.15,115.2,115.12,115.16,11425.0,112.3275,112.3763,112.2983,112.3373,11425.0
2023-09-05 12:45:00,115.15,115.16,115.07,115.07,9039.0,112.3275,112.3373,112.2495,112.2495,9039.0
2023-09-05 12:50:00,115.07,115.07,115.02,115.03,11143.0,112.2495,112.2495,112.2007,112.2105,11143.0
2023-09-05 12:55:00,115.02,115.05,115.01,115.04,7864.0,112.2007,112.23,112.191,112.2202,7864.0
2023-09-05 13:00:00,115.04,115.05,115.0,115.01,10746.0,112.2202,112.23,112.1812,112.191,10746.0
2023-09-05 13:05:00,115.0,115.01,114.96,114.98,13550.0,112.1812,112.191,112.1422,112.1617,13550.0
2023-09-05 13:10:00,114.98,114.98,114.92,114.92,9977.0,112.1617,112.1617,112.1032,112.1032,9977.0
2023-09-05 13:15:00,114.91,115.0,114.88,115.0,12593.0,112.0934,112.1812,112.0642,112.1812,12593.0
2023-09-05 13:20:00,115.0,115.01,114.95,114.98,13332.0,112.1812,112.191,112.1324,112.1617,13332.0
2023-09-05 13:25:00,114.97,114.98,114.94,114.94,8430.0,112.152,112.1617,112.1227,112.1227,8430.0
2023-09-05 13:30:00,114.93,115.0,114.9,114.98,12013.0,112.1129,112.1812,112.0837,112.1617,12013.0
2023-09-05 13:35:00,114.98,114.99,114.94,114.99,9203.0,112.1617,112.1715,112.1227,112.1715,9203.0
2023-09-05 13:40:00,114.98,115.01,114.92,114.92,12660.0,112.1617,112.191,112.1032,112.1032,12660.0
2023-09-05 13:45:00,114.93,114.96,114.91,114.95,6951.0,112.1129,112.1422,112.0934,112.1324,6951.0
2023-09-05 13:50:00,114.94,114.96,114.91,114.95,7715.0,112.1227,112.1422,112.0934,112.1324,7715.0
2023-09-05 13:55:00,114.96,115.03,114.94,115.03,10923.0,112.1422,112.2105,112.1227,112.2105,10923.0
2023-09-05 14:00:00,115.03,115.13,114.97,115.13,18209.0,112.2105,112.308,112.152,112.308,18209.0
2023-09-05 14:05:00,115.12,115.13,115.07,115.07,8571.0,112.2983,112.308,112.2495,112.2495,8571.0
2023-09-05 14:10:00,115.08,115.15,115.04,115.15,12230.0,112.2593,112.3275,112.2202,112.3275,12230.0
2023-09-05 14:15:00,115.16,115.18,115.07,115.16,13471.0,112.3373,112.3568,112.2495,112.3373,13471.0
2023-09-05 14:20:00,115.16,115.18,115.09,115.18,8394.0,112.3373,112.3568,112.269,112.3568,8394.0
2023-09-05 14:25:00,115.18,115.19,115.13,115.14,11540.0,112.3568,112.3666,112.308,112.3178,11540.0
2023-09-05 14:30:00,115.15,115.18,115.13,115.18,9750.0,112.3275,112.3568,112.308,112.3568,9750.0
2023-09-05 14:35:00,115.17,115.18,115.14,115.16,12182.0,112.3471,112.3568,112.3178,112.3373,12182.0
2023-09-05 14:40:00,115.16,115.16,115.05,115.07,27726.0,112.3373,112.3373,112.23,112.2495,27726.0
2023-09-05 14:45:00,115.06,115.07,115.01,115.05,32560.0,112.2397,112.2495,112.191,112.23,32560.0
2023-09-05 14:50:00,115.05,115.07,115.0,115.0,9546.0,112.23,112.2495,112.1812,112.1812,9546.0
2023-09-05 14:55:00,115.0,115.03,114.98,115.03,16293.0,112.1812,112.2105,112.1617,112.2105,16293.0
2023-09-05 15:00:00,115.02,115.02,114.94,114.97,17081.0,112.2007,112.2007,112.1227,112.152,17081.0
2023-09-05 15:05:00,114.96,115.01,114.94,114.98,21038.0,112.1422,112.191,112.1227,112.1617,21038.0
2023-09-05 15:10:00,114.98,114.99,114.92,114.93,12223.0,112.1617,112.1715,112.1032,112.1129,12223.0
2023-09-05 15:15:00,114.92,114.93,114.83,114.85,14247.0,112.1032,112.1129,112.0154,112.0349,14247.0
2023-09-05 15:20:00,114.86,114.88,114.81,114.84,14147.0,112.0446,112.0642,111.9959,112.0251,14147.0
2023-09-05 15:25:00,114.84,114.86,114.82,114.84,16558.0,112.0251,112.0446,112.0056,112.0251,16558.0
2023-09-05 15:30:00,114.83,114.96,114.82,114.94,20026.0,112.0154,112.1422,112.0056,112.1227,20026.0
2023-09-05 15:35:00,114.94,114.96,114.88,114.89,35319.0,112.1227,112.1422,112.0642,112.0739,35319.0
2023-09-05 15:40:00,114.89,114.99,114.85,114.96,32300.0,112.0739,112.1715,112.0349,112.1422,32300.0
2023-09-05 15:45:00,114.96,114.98,114.74,114.78,39806.0,112.1422,112.1617,111.9276,111.9666,39806.0
2023-09-05 15:50:00,114.76,114.78,114.68,114.73,74620.0,111.9471,111.9666,111.8691,111.9178,74620.0
2023-09-05 15:55:00,114.73,114.78,114.62,114.62,227079.0,111.9178,111.9666,111.8105,111.8105,227079.0
2023-09-06 09:30:00,114.86,115.0,114.14,114.4,51341.0,112.0446,112.1812,111.3423,111.5959,51341.0
2023-09-06 09:35:00,114.22,114.35,114.19,114.33,9757.0,111.4203,111.5471,111.3911,111.5276,9757.0
2023-09-06 09:40:00,114.31,114.32,114.16,114.22,7227.0,111.5081,111.5179,111.3618,111.4203,7227.0
2023-09-06 09:45:00,114.27,114.42,114.27,114.33,17800.0,111.4691,111.6154,111.4691,111.5276,17800.0
2023-09-06 09:50:00,114.35,114.36,114.14,114.15,9912.0,111.5471,111.5569,111.3423,111.3521,9912.0
2023-09-06 09:55:00,114.16,114.23,114.12,114.12,12289.0,111.3618,111.4301,111.3228,111.3228,12289.0
2023-09-06 10:00:00,114.12,114.12,113.88,113.98,32069.0,111.3228,111.3228,111.0887,111.1862,32069.0
2023-09-06 10:05:00,113.95,114.11,113.93,113.98,21835.0,111.157,111.313,111.1374,111.1862,21835.0
2023-09-06 10:10:00,113.98,114.06,113.94,114.0,9642.0,111.1862,111.2643,111.1472,111.2057,9642.0
2023-09-06 10:15:00,113.98,114.08,113.88,113.94,10247.0,111.1862,111.2838,111.0887,111.1472,10247.0
2023-09-06 10:20:00,113.92,113.94,113.75,113.78,25762.0,111.1277,111.1472,110.9619,110.9911,25762.0
2023-09-06 10:25:00,113.78,113.81,113.62,113.65,19433.0,110.9911,111.0204,110.835,110.8643,19433.0
2023-09-06 10:30:00,113.64,113.67,113.51,113.54,26715.0,110.8546,110.8838,110.7277,110.757,26715.0
2023-09-06 10:35:00,113.51,113.54,113.34,113.36,30766.0,110.7277,110.757,110.5619,110.5814,30766.0
2023-09-06 10:40:00,113.35,113.43,113.3,113.36,13168.0,110.5717,110.6497,110.5229,110.5814,13168.0
2023-09-06 10:45:00,113.37,113.38,113.04,113.09,40815.0,110.5912,110.6009,110.2693,110.318,40815.0
2023-09-06 10:50:00,113.1,113.24,113.04,113.14,19233.0,110.3278,110.4644,110.2693,110.3668,19233.0
2023-09-06 10:55:00,113.15,113.16,113.04,113.09,15132.0,110.3766,110.3863,110.2693,110.318,15132.0
2023-09-06 11:00:00,113.08,113.15,113.06,113.09,6416.0,110.3083,110.3766,110.2888,110.318,6416.0
2023-09-06 11:05:00,113.09,113.19,113.09,113.1,10701.0,110.318,110.4156,110.318,110.3278,10701.0
2023-09-06 11:10:00,113.1,113.12,112.92,112.94,18987.0,110.3278,110.3473,110.1522,110.1717,18987.0
2023-09-06 11:15:00,112.92,113.07,112.91,113.07,10686.0,110.1522,110.2985,110.1424,110.2985,10686.0
2023-09-06 11:20:00,113.08,113.08,112.95,112.98,9428.0,110.3083,110.3083,110.1815,110.2107,9428.0
2023-09-06 11:25:00,112.98,113.08,112.98,113.01,11738.0,110.2107,110.3083,110.2107,110.24,11738.0
2023-09-06 11:30:00,113.0,113.0,112.78,112.82,12593.0,110.2302,110.2302,110.0156,110.0547,12593.0
2023-09-06 11:35:00,112.81,112.85,112.76,112.77,12221.0,110.0449,110.0839,109.9961,110.0059,12221.0
2023-09-06 11:40:00,112.76,112.82,112.73,112.82,10091.0,109.9961,110.0547,109.9669,110.0547,10091.0
2023-09-06 11:45:00,112.82,112.82,112.67,112.72,10328.0,110.0547,110.0547,109.9083,109.9571,10328.0
2023-09-06 11:50:00,112.71,112.82,112.71,112.78,6087.0,109.9473,110.0547,109.9473,110.0156,6087.0
2023-09-06 11:55:00,112.78,112.79,112.69,112.7,13287.0,110.0156,110.0254,109.9278,109.9376,13287.0
2023-09-06 12:00:00,112.69,112.75,112.66,112.73,6789.0,109.9278,109.9864,109.8986,109.9669,6789.0
2023-09-06 12:05:00,112.71,112.76,112.63,112.65,8873.0,109.9473,109.9961,109.8693,109.8888,8873.0
2023-09-06 12:10:00,112.66,112.75,112.66,112.74,12081.0,109.8986,109.9864,109.8986,109.9766,12081.0
2023-09-06 12:15:00,112.73,112.77,112.72,112.77,5916.0,109.9669,110.0059,109.9571,110.0059,5916.0
2023-09-06 12:20:00,112.77,112.82,112.75,112.75,6869.0,110.0059,110.0547,109.9864,109.9864,6869.0
2023-09-06 12:25:00,112.75,112.75,112.56,112.58,19519.0,109.9864,109.9864,109.801,109.8205,19519.0
2023-09-06 12:30:00,112.56,112.59,112.51,112.55,11376.0,109.801,109.8303,109.7522,109.7913,11376.0
2023-09-06 12:35:00,112.55,112.59,112.48,112.59,12361.0,109.7913,109.8303,109.723,109.8303,12361.0
2023-09-06 12:40:00,112.58,112.58,112.41,112.41,10324.0,109.8205,109.8205,109.6547,109.6547,10324.0
2023-09-06 12:45:00,112.41,112.53,112.41,112.52,15676.0,109.6547,109.7718,109.6547,109.762,15676.0
2023-09-06 12:50:00,112.49,112.56,112.41,112.43,8933.0,109.7327,109.801,109.6547,109.6742,8933.0
2023-09-06 12:55:00,112.41,112.49,112.4,112.43,8233.0,109.6547,109.7327,109.6449,109.6742,8233.0
2023-09-06 13:00:00,112.42,112.46,112.32,112.45,10916.0,109.6645,109.7035,109.5669,109.6937,10916.0
2023-09-06 13:05:00,112.45,112.53,112.41,112.52,11240.0,109.6937,109.7718,109.6547,109.762,11240.0
2023-09-06 13:10:00,112.53,112.62,112.5,112.61,12382.0,109.7718,109.8596,109.7425,109.8498,12382.0
2023-09-06 13:15:00,112.61,112.71,112.6,112.71,9048.0,109.8498,109.9473,109.84,109.9473,9048.0
2023-09-06 13:20:00,112.7,112.76,112.66,112.75,6974.0,109.9376,109.9961,109.8986,109.9864,6974.0
2023-09-06 13:25:00,112.75,112.76,112.67,112.67,9900.0,109.9864,109.9961,109.9083,109.9083,9900.0
2023-09-06 13:30:00,112.69,112.76,112.69,112.73,5035.0,109.9278,109.9961,109.9278,109.9669,5035.0
2023-09-06 13:35:00,112.75,112.75,112.7,112.72,7518.0,109.9864,109.9864,109.9376,109.9571,7518.0
2023-09-06 13:40:00,112.7,112.82,112.68,112.81,23563.0,109.9376,110.0547,109.9181,110.0449,23563.0
2023-09-06 13:45:00,112.81,112.85,112.8,112.84,8509.0,110.0449,110.0839,110.0351,110.0742,8509.0
2023-09-06 13:50:00,112.84,112.92,112.84,112.92,13375.0,110.0742,110.1522,110.0742,110.1522,13375.0
2023-09-06 13:55:00,112.91,113.08,112.91,113.06,13759.0,110.1424,110.3083,110.1424,110.2888,13759.0
2023-09-06 14:00:00,113.09,113.28,113.08,113.26,15310.0,110.318,110.5034,110.3083,110.4839,15310.0
2023-09-06 14:05:00,113.27,113.33,113.26,113.29,8079.0,110.4936,110.5522,110.4839,110.5131,8079.0
2023-09-06 14:10:00,113.31,113.32,113.21,113.21,15944.0,110.5326,110.5424,110.4351,110.4351,15944.0
2023-09-06 14:15:00,113.23,113.25,113.13,113.19,28446.0,110.4546,110.4741,110.3571,110.4156,28446.0
2023-09-06 14:20:00,113.2,113.36,113.18,113.31,14246.0,110.4253,110.5814,110.4058,110.5326,14246.0
2023-09-06 14:25:00,113.32,113.5,113.32,113.5,10376.0,110.5424,110.718,110.5424,110.718,10376.0
2023-09-06 14:30:00,113.49,113.52,113.41,113.48,20358.0,110.7082,110.7375,110.6302,110.6985,20358.0
2023-09-06 14:35:00,113.48,113.48,113.37,113.4,16685.0,110.6985,110.6985,110.5912,110.6204,16685.0
2023-09-06 14:40:00,113.39,113.53,113.37,113.52,19867.0,110.6107,110.7472,110.5912,110.7375,19867.0
2023-09-06 14:45:00,113.51,113.51,113.42,113.42,14180.0,110.7277,110.7277,110.6399,110.6399,14180.0
2023-09-06 14:50:00,113.42,113.5,113.42,113.42,10210.0,110.6399,110.718,110.6399,110.6399,10210.0
2023-09-06 14:55:00,113.41,113.43,113.31,113.43,15647.0,110.6302,110.6497,110.5326,110.6497,15647.0
2023-09-06 15:00:00,113.42,113.47,113.36,113.36,15655.0,110.6399,110.6887,110.5814,110.5814,15655.0
2023-09-06 15:05:00,113.35,113.35,113.26,113.27,12785.0,110.5717,110.5717,110.4839,110.4936,12785.0
2023-09-06 15:10:00,113.26,113.39,113.26,113.39,18814.0,110.4839,110.6107,110.4839,110.6107,18814.0
2023-09-06 15:15:00,113.39,113.46,113.36,113.44,21551.0,110.6107,110.679,110.5814,110.6595,21551.0
2023-09-06 15:20:00,113.46,113.46,113.38,113.43,14355.0,110.679,110.679,110.6009,110.6497,14355.0
2023-09-06 15:25:00,113.43,113.46,113.35,113.41,23683.0,110.6497,110.679,110.5717,110.6302,23683.0
2023-09-06 15:30:00,113.4,113.51,113.39,113.51,40961.0,110.6204,110.7277,110.6107,110.7277,40961.0
2023-09-06 15:35:00,113.52,113.58,113.5,113.54,27777.0,110.7375,110.796,110.718,110.757,27777.0
2023-09-06 15:40:00,113.54,113.54,113.44,113.51,29385.0,110.757,110.757,110.6595,110.7277,29385.0
2023-09-06 15:45:00,113.51,113.51,113.31,113.39,45572.0,110.7277,110.7277,110.5326,110.6107,45572.0
2023-09-06 15:50:00,113.4,113.47,113.23,113.47,73785.0,110.6204,110.6887,110.4546,110.6887,73785.0
2023-09-06 15:55:00,113.47,113.68,113.46,113.61,219550.0,110.6887,110.8936,110.679,110.8253,219550.0
2023-09-07 09:30:00,113.49,113.49,112.97,113.1,34334.0,110.7082,110.7082,110.201,110.3278,34334.0
2023-09-07 09:35:00,113.14,113.55,113.14,113.51,14415.0,110.3668,110.7668,110.3668,110.7277,14415.0
2023-09-07 09:40:00,113.54,113.67,113.4,113.65,17324.0,110.757,110.8838,110.6204,110.8643,17324.0
2023-09-07 09:45:00,113.63,113.7,113.51,113.68,8321.0,110.8448,110.9131,110.7277,110.8936,8321.0
2023-09-07 09:50:00,113.69,113.83,113.67,113.78,6564.0,110.9033,111.0399,110.8838,110.9911,6564.0
2023-09-07 09:55:00,113.74,113.84,113.52,113.82,8564.0,110.9521,111.0497,110.7375,111.0301,8564.0
2023-09-07 10:00:00,113.78,114.0,113.71,113.9,12268.0,110.9911,111.2057,110.9228,111.1082,12268.0
2023-09-07 10:05:00,113.9,114.0,113.84,113.97,15975.0,111.1082,111.2057,111.0497,111.1765,15975.0
2023-09-07 10:10:00,113.98,114.0,113.86,113.89,17152.0,111.1862,111.2057,111.0692,111.0984,17152.0
2023-09-07 10:15:00,113.84,114.01,113.81,113.93,8043.0,111.0497,111.2155,111.0204,111.1374,8043.0
2023-09-07 10:20:00,113.93,113.96,113.87,113.89,5106.0,111.1374,111.1667,111.0789,111.0984,5106.0
2023-09-07 10:25:00,113.89,113.94,113.86,113.9,6924.0,111.0984,111.1472,111.0692,111.1082,6924.0
2023-09-07 10:30:00,113.95,114.04,113.9,114.04,11005.0,111.157,111.2447,111.1082,111.2447,11005.0
2023-09-07 10:35:00,114.03,114.42,114.02,114.39,10546.0,111.235,111.6154,111.2252,111.5862,10546.0
2023-09-07 10:40:00,114.4,114.61,114.32,114.52,13260.0,111.5959,111.8008,111.5179,111.713,13260.0
2023-09-07 10:45:00,114.52,114.57,114.39,114.45,6607.0,111.713,111.7618,111.5862,111.6447,6607.0
2023-09-07 10:50:00,114.46,114.62,114.46,114.58,8423.0,111.6545,111.8105,111.6545,111.7715,8423.0
2023-09-07 10:55:00,114.6,114.66,114.51,114.6,9776.0,111.791,111.8496,111.7032,111.791,9776.0
2023-09-07 11:00:00,114.6,114.66,114.59,114.61,6305.0,111.791,111.8496,111.7813,111.8008,6305.0
2023-09-07 11:05:00,114.59,114.64,114.56,114.63,4788.0,111.7813,111.83,111.752,111.8203,4788.0
2023-09-07 11:10:00,114.68,114.78,114.68,114.77,6955.0,111.8691,111.9666,111.8691,111.9569,6955.0
2023-09-07 11:15:00,114.78,114.79,114.69,114.7,31930.0,111.9666,111.9764,111.8788,111.8886,31930.0
2023-09-07 11:20:00,114.73,114.74,114.63,114.71,24050.0,111.9178,111.9276,111.8203,111.8983,24050.0
2023-09-07 11:25:00,114.7,114.77,114.65,114.74,4464.0,111.8886,111.9569,111.8398,111.9276,4464.0
2023-09-07 11:30:00,114.76,114.84,114.75,114.83,10444.0,111.9471,112.0251,111.9373,112.0154,10444.0
2023-09-07 11:35:00,114.86,114.89,114.83,114.88,2920.0,112.0446,112.0739,112.0154,112.0642,2920.0
2023-09-07 11:40:00,114.87,114.99,114.83,114.97,13701.0,112.0544,112.1715,112.0154,112.152,13701.0
2023-09-07 11:45:00,114.95,115.05,114.94,115.05,7376.0,112.1324,112.23,112.1227,112.23,7376.0
2023-09-07 11:50:00,115.03,115.1,115.01,115.07,9592.0,112.2105,112.2788,112.191,112.2495,9592.0
2023-09-07 11:55:00,115.06,115.19,115.04,115.17,4791.0,112.2397,112.3666,112.2202,112.3471,4791.0
2023-09-07 12:00:00,115.17,115.29,115.17,115.24,8505.0,112.3471,112.4641,112.3471,112.4153,8505.0
2023-09-07 12:05:00,115.25,115.42,115.25,115.35,10847.0,112.4251,112.5909,112.4251,112.5226,10847.0
2023-09-07 12:10:00,115.34,115.35,115.28,115.3,1801.0,112.5129,112.5226,112.4544,112.4739,1801.0
2023-09-07 12:15:00,115.31,115.35,115.25,115.34,9364.0,112.4836,112.5226,112.4251,112.5129,9364.0
2023-09-07 12:20:00,115.34,115.34,115.19,115.24,12597.0,112.5129,112.5129,112.3666,112.4153,12597.0
2023-09-07 12:25:00,115.24,115.25,115.19,115.22,5767.0,112.4153,112.4251,112.3666,112.3958,5767.0
2023-09-07 12:30:00,115.21,115.25,115.14,115.15,4535.0,112.3861,112.4251,112.3178,112.3275,4535.0
2023-09-07 12:35:00,115.17,115.19,115.11,115.15,16564.0,112.3471,112.3666,112.2885,112.3275,16564.0
2023-09-07 12:40:00,115.14,115.19,115.08,115.08,10530.0,112.3178,112.3666,112.2593,112.2593,10530.0
2023-09-07 12:45:00,115.09,115.15,115.09,115.09,6551.0,112.269,112.3275,112.269,112.269,6551.0
2023-09-07 12:50:00,115.09,115.11,114.99,115.04,6966.0,112.269,112.2885,112.1715,112.2202,6966.0
2023-09-07 12:55:00,115.13,115.13,115.04,115.09,12913.0,112.308,112.308,112.2202,112.269,12913.0
2023-09-07 13:00:00,115.08,115.13,114.99,114.99,7025.0,112.2593,112.308,112.1715,112.1715,7025.0
2023-09-07 13:05:00,115.01,115.01,114.89,114.91,7284.0,112.191,112.191,112.0739,112.0934,7284.0
2023-09-07 13:10:00,114.94,115.02,114.94,115.01,5224.0,112.1227,112.2007,112.1227,112.191,5224.0
2023-09-07 13:15:00,114.98,115.05,114.96,115.03,6143.0,112.1617,112.23,112.1422,112.2105,6143.0
2023-09-07 13:20:00,115.02,115.03,114.84,114.84,7423.0,112.2007,112.2105,112.0251,112.0251,7423.0
2023-09-07 13:25:00,114.85,114.87,114.8,114.87,7748.0,112.0349,112.0544,111.9861,112.0544,7748.0
2023-09-07 13:30:00,114.86,114.86,114.76,114.77,12495.0,112.0446,112.0446,111.9471,111.9569,12495.0
2023-09-07 13:35:00,114.79,114.94,114.78,114.91,16690.0,111.9764,112.1227,111.9666,112.0934,16690.0
2023-09-07 13:40:00,114.89,115.04,114.84,115.0,10547.0,112.0739,112.2202,112.0251,112.1812,10547.0
2023-09-07 13:45:00,115.0,115.06,114.99,115.01,6675.0,112.1812,112.2397,112.1715,112.191,6675.0
2023-09-07 13:50:00,115.02,115.09,115.01,115.07,4688.0,112.2007,112.269,112.191,112.2495,4688.0
2023-09-07 13:55:00,115.05,115.15,115.04,115.12,5862.0,112.23,112.3275,112.2202,112.2983,5862.0
2023-09-07 14:00:00,115.14,115.15,115.02,115.03,17807.0,112.3178,112.3275,112.2007,112.2105,17807.0
2023-09-07 14:05:00,115.03,115.08,114.91,115.08,24495.0,112.2105,112.2593,112.0934,112.2593,24495.0
2023-09-07 14:10:00,115.11,115.13,114.95,115.03,16163.0,112.2885,112.308,112.1324,112.2105,16163.0
2023-09-07 14:15:00,115.03,115.15,114.98,115.15,6135.0,112.2105,112.3275,112.1617,112.3275,6135.0
2023-09-07 14:20:00,115.15,115.16,115.11,115.15,6575.0,112.3275,112.3373,112.2885,112.3275,6575.0
2023-09-07 14:25:00,115.15,115.19,115.11,115.18,11160.0,112.3275,112.3666,112.2885,112.3568,11160.0
2023-09-07 14:30:00,115.18,115.25,115.13,115.16,24183.0,112.3568,112.4251,112.308,112.3373,24183.0
2023-09-07 14:35:00,115.16,115.17,115.11,115.15,8430.0,112.3373,112.3471,112.2885,112.3275,8430.0
2023-09-07 14:40:00,115.15,115.17,115.13,115.16,7699.0,112.3275,112.3471,112.308,112.3373,7699.0
2023-09-07 14:45:00,115.16,115.24,115.13,115.23,16451.0,112.3373,112.4153,112.308,112.4056,16451.0
2023-09-07 14:50:00,115.22,115.22,115.15,115.18,19567.0,112.3958,112.3958,112.3275,112.3568,19567.0
2023-09-07 14:55:00,115.17,115.3,115.17,115.3,13941.0,112.3471,112.4739,112.3471,112.4739,13941.0
2023-09-07 15:00:00,115.31,115.39,115.29,115.35,8424.0,112.4836,112.5617,112.4641,112.5226,8424.0
2023-09-07 15:05:00,115.34,115.36,115.26,115.27,11553.0,112.5129,112.5324,112.4348,112.4446,11553.0
2023-09-07 15:10:00,115.27,115.36,115.27,115.33,7252.0,112.4446,112.5324,112.4446,112.5031,7252.0
2023-09-07 15:15:00,115.34,115.37,115.27,115.37,15565.0,112.5129,112.5421,112.4446,112.5421,15565.0
2023-09-07 15:20:00,115.39,115.49,115.37,115.42,12592.0,112.5617,112.6592,112.5421,112.5909,12592.0
2023-09-07 15:25:00,115.41,115.43,115.4,115.41,12865.0,112.5812,112.6007,112.5714,112.5812,12865.0
2023-09-07 15:30:00,115.41,115.42,115.33,115.33,22771.0,112.5812,112.5909,112.5031,112.5031,22771.0
2023-09-07 15:35:00,115.34,115.35,115.27,115.28,14984.0,112.5129,112.5226,112.4446,112.4544,14984.0
2023-09-07 15:40:00,115.28,115.33,115.26,115.33,22505.0,112.4544,112.5031,112.4348,112.5031,22505.0
2023-09-07 15:45:00,115.34,115.41,115.31,115.33,23720.0,112.5129,112.5812,112.4836,112.5031,23720.0
2023-09-07 15:50:00,115.34,115.4,115.16,115.28,43183.0,112.5129,112.5714,112.3373,112.4544,43183.0
2023-09-07 15:55:00,115.27,115.29,115.19,115.21,127566.0,112.4446,112.4641,112.3666,112.3861,127566.0
2023-09-08 09:30:00,115.43,115.48,115.05,115.32,25486.0,112.6007,112.6495,112.23,112.4934,25486.0
2023-09-08 09:35:00,115.32,115.45,115.17,115.2,7748.0,112.4934,112.6202,112.3471,112.3763,7748.0
2023-09-08 09:40:00,115.19,115.24,114.86,114.86,5036.0,112.3666,112.4153,112.0446,112.0446,5036.0
2023-09-08 09:45:00,114.86,114.96,114.76,114.77,12402.0,112.0446,112.1422,111.9471,111.9569,12402.0
2023-09-08 09:50:00,114.76,114.8,114.59,114.63,11873.0,111.9471,111.9861,111.7813,111.8203,11873.0
2023-09-08 09:55:00,114.62,115.03,114.62,114.97,69074.0,111.8105,112.2105,111.8105,112.152,69074.0
2023-09-08 10:00:00,114.97,114.99,114.85,114.99,31983.0,112.152,112.1715,112.0349,112.1715,31983.0
2023-09-08 10:05:00,114.99,115.07,114.91,115.0,89835.0,112.1715,112.2495,112.0934,112.1812,89835.0
2023-09-08 10:10:00,115.0,115.05,114.79,114.79,10896.0,112.1812,112.23,111.9764,111.9764,10896.0
2023-09-08 10:15:00,114.81,114.81,114.61,114.72,10905.0,111.9959,111.9959,111.8008,111.9081,10905.0
2023-09-08 10:20:00,114.67,115.03,114.67,115.03,26563.0,111.8593,112.2105,111.8593,112.2105,26563.0
2023-09-08 10:25:00,115.0,115.18,115.0,115.03,7698.0,112.1812,112.3568,112.1812,112.2105,7698.0
2023-09-08 10:30:00,115.04,115.21,115.04,115.21,10529.0,112.2202,112.3861,112.2202,112.3861,10529.0
2023-09-08 10:35:00,115.2,115.24,115.12,115.22,8121.0,112.3763,112.4153,112.2983,112.3958,8121.0
2023-09-08 10:40:00,115.23,115.25,115.04,115.15,5648.0,112.4056,112.4251,112.2202,112.3275,5648.0
2023-09-08 10:45:00,115.15,115.2,115.15,115.19,5348.0,112.3275,112.3763,112.3275,112.3666,5348.0
2023-09-08 10:50:00,115.2,115.23,115.08,115.16,8044.0,112.3763,112.4056,112.2593,112.3373,8044.0
2023-09-08 10:55:00,115.13,115.2,115.12,115.13,7687.0,112.308,112.3763,112.2983,112.308,7687.0
2023-09-08 11:00:00,115.11,115.21,115.07,115.12,9369.0,112.2885,112.3861,112.2495,112.2983,9369.0
2023-09-08 11:05:00,115.09,115.14,114.9,114.94,8280.0,112.269,112.3178,112.0837,112.1227,8280.0
2023-09-08 11:10:00,114.95,115.08,114.95,115.06,6804.0,112.1324,112.2593,112.1324,112.2397,6804.0
2023-09-08 11:15:00,115.07,115.12,114.99,115.01,5930.0,112.2495,112.2983,112.1715,112.191,5930.0
2023-09-08 11:20:00,115.01,115.04,114.95,114.98,8222.0,112.191,112.2202,112.1324,112.1617,8222.0
2023-09-08 11:25:00,114.96,115.08,114.93,115.03,10428.0,112.1422,112.2593,112.1129,112.2105,10428.0
2023-09-08 11:30:00,115.05,115.13,115.03,115.04,9824.0,112.23,112.308,112.2105,112.2202,9824.0
2023-09-08 11:35:00,115.04,115.04,114.93,115.03,12449.0,112.2202,112.2202,112.1129,112.2105,12449.0
2023-09-08 11:40:00,115.01,115.01,114.89,114.89,6620.0,112.191,112.191,112.0739,112.0739,6620.0
2023-09-08 11:45:00,114.88,115.03,114.86,114.99,15051.0,112.0642,112.2105,112.0446,112.1715,15051.0
2023-09-08 11:50:00,114.99,115.03,114.97,114.99,12214.0,112.1715,112.2105,112.152,112.1715,12214.0
2023-09-08 11:55:00,114.99,115.12,114.97,115.04,18064.0,112.1715,112.2983,112.152,112.2202,18064.0
2023-09-08 12:00:00,115.07,115.07,114.98,114.99,9576.0,112.2495,112.2495,112.1617,112.1715,9576.0
2023-09-08 12:05:00,115.0,115.05,114.99,115.04,7585.0,112.1812,112.23,112.1715,112.2202,7585.0
2023-09-08 12:10:00,115.05,115.07,114.98,115.0,8675.0,112.23,112.2495,112.1617,112.1812,8675.0
2023-09-08 12:15:00,115.0,115.08,114.99,115.05,5110.0,112.1812,112.2593,112.1715,112.23,5110.0
2023-09-08 12:20:00,115.05,115.16,115.04,115.12,6372.0,112.23,112.3373,112.2202,112.2983,6372.0
2023-09-08 12:25:00,115.11,115.14,115.05,115.05,3655.0,112.2885,112.3178,112.23,112.23,3655.0
2023-09-08 12:30:00,115.03,115.1,115.02,115.09,5410.0,112.2105,112.2788,112.2007,112.269,5410.0
2023-09-08 12:35:00,115.1,115.1,114.98,115.04,20742.0,112.2788,112.2788,112.1617,112.2202,20742.0
2023-09-08 12:40:00,115.03,115.11,115.02,115.02,9278.0,112.2105,112.2885,112.2007,112.2007,9278.0
2023-09-08 12:45:00,115.03,115.04,114.98,115.0,6105.0,112.2105,112.2202,112.1617,112.1812,6105.0
2023-09-08 12:50:00,114.98,115.0,114.95,114.96,5189.0,112.1617,112.1812,112.1324,112.1422,5189.0
2023-09-08 12:55:00,114.95,115.0,114.94,114.97,5616.0,112.1324,112.1812,112.1227,112.152,5616.0
2023-09-08 13:00:00,114.97,114.97,114.84,114.9,5077.0,112.152,112.152,112.0251,112.0837,5077.0
2023-09-08 13:05:00,114.89,114.94,114.87,114.91,8409.0,112.0739,112.1227,112.0544,112.0934,8409.0
2023-09-08 13:10:00,114.94,115.1,114.93,115.1,9717.0,112.1227,112.2788,112.1129,112.2788,9717.0
2023-09-08 13:15:00,115.09,115.2,115.07,115.2,5741.0,112.269,112.3763,112.2495,112.3763,5741.0
2023-09-08 13:20:00,115.2,115.23,115.08,115.09,8487.0,112.3763,112.4056,112.2593,112.269,8487.0
2023-09-08 13:25:00,115.06,115.07,114.93,114.95,5059.0,112.2397,112.2495,112.1129,112.1324,5059.0
2023-09-08 13:30:00,114.97,114.98,114.84,114.98,5771.0,112.152,112.1617,112.0251,112.1617,5771.0
2023-09-08 13:35:00,114.98,115.02,114.95,114.99,7776.0,112.1617,112.2007,112.1324,112.1715,7776.0
2023-09-08 13:40:00,114.99,115.01,114.91,114.91,5229.0,112.1715,112.191,112.0934,112.0934,5229.0
2023-09-08 13:45:00,114.91,114.94,114.84,114.87,4870.0,112.0934,112.1227,112.0251,112.0544,4870.0
2023-09-08 13:50:00,114.87,114.9,114.85,114.87,6862.0,112.0544,112.0837,112.0349,112.0544,6862.0
2023-09-08 13:55:00,114.87,114.93,114.86,114.92,6008.0,112.0544,112.1129,112.0446,112.1032,6008.0
2023-09-08 14:00:00,114.92,114.94,114.85,114.86,99178.0,112.1032,112.1227,112.0349,112.0446,99178.0
2023-09-08 14:05:00,114.85,114.93,114.8,114.92,133574.0,112.0349,112.1129,111.9861,112.1032,133574.0
2023-09-08 14:10:00,114.9,115.03,114.83,114.9,76822.0,112.0837,112.2105,112.0154,112.0837,76822.0
2023-09-08 14:15:00,114.89,114.96,114.88,114.95,5767.0,112.0739,112.1422,112.0642,112.1324,5767.0
2023-09-08 14:20:00,114.94,114.99,114.84,114.87,6977.0,112.1227,112.1715,112.0251,112.0544,6977.0
2023-09-08 14:25:00,114.9,114.9,114.84,114.86,3956.0,112.0837,112.0837,112.0251,112.0446,3956.0
2023-09-08 14:30:00,114.86,114.88,114.84,114.86,7557.0,112.0446,112.0642,112.0251,112.0446,7557.0
2023-09-08 14:35:00,114.86,114.88,114.74,114.77,6697.0,112.0446,112.0642,111.9276,111.9569,6697.0
2023-09-08 14:40:00,114.76,114.8,114.69,114.75,9916.0,111.9471,111.9861,111.8788,111.9373,9916.0
2023-09-08 14:45:00,114.75,114.75,114.64,114.68,7491.0,111.9373,111.9373,111.83,111.8691,7491.0
2023-09-08 14:50:00,114.68,114.7,114.62,114.63,10935.0,111.8691,111.8886,111.8105,111.8203,10935.0
2023-09-08 14:55:00,114.64,114.68,114.6,114.62,9906.0,111.83,111.8691,111.791,111.8105,9906.0
2023-09-08 15:00:00,114.62,114.67,114.59,114.66,6309.0,111.8105,111.8593,111.7813,111.8496,6309.0
2023-09-08 15:05:00,114.66,114.76,114.66,114.7,5806.0,111.8496,111.9471,111.8496,111.8886,5806.0
2023-09-08 15:10:00,114.71,114.76,114.71,114.76,7262.0,111.8983,111.9471,111.8983,111.9471,7262.0
2023-09-08 15:15:00,114.73,114.73,114.65,114.69,5872.0,111.9178,111.9178,111.8398,111.8788,5872.0
2023-09-08 15:20:00,114.67,114.67,114.59,114.63,8538.0,111.8593,111.8593,111.7813,111.8203,8538.0
2023-09-08 15:25:00,114.62,114.62,114.53,114.55,9349.0,111.8105,111.8105,111.7227,111.7422,9349.0
2023-09-08 15:30:00,114.55,114.67,114.53,114.67,13074.0,111.7422,111.8593,111.7227,111.8593,13074.0
2023-09-08 15:35:00,114.67,114.69,114.6,114.63,15095.0,111.8593,111.8788,111.791,111.8203,15095.0
2023-09-08 15:40:00,114.65,114.67,114.61,114.64,14804.0,111.8398,111.8593,111.8008,111.83,14804.0
2023-09-08 15:45:00,114.66,114.74,114.64,114.7,39793.0,111.8496,111.9276,111.83,111.8886,39793.0
2023-09-08 15:50:00,114.71,114.82,114.67,114.79,35964.0,111.8983,112.0056,111.8593,111.9764,35964.0
2023-09-08 15:55:00,114.79,114.99,114.79,114.96,103922.0,111.9764,112.1715,111.9764,112.1422,103922.0
2023-09-11 09:30:00,115.43,115.43,114.45,114.87,45963.0,112.6007,112.6007,111.6447,112.0544,45963.0
2023-09-11 09:35:00,114.96,115.0,114.7,114.71,11474.0,112.1422,112.1812,111.8886,111.8983,11474.0
2023-09-11 09:40:00,114.7,114.9,114.68,114.83,5387.0,111.8886,112.0837,111.8691,112.0154,5387.0
2023-09-11 09:45:00,114.83,114.85,114.68,114.82,6167.0,112.0154,112.0349,111.8691,112.0056,6167.0
2023-09-11 09:50:00,114.79,114.9,114.72,114.8,12276.0,111.9764,112.0837,111.9081,111.9861,12276.0
2023-09-11 09:55:00,114.75,114.82,114.63,114.66,6277.0,111.9373,112.0056,111.8203,111.8496,6277.0
2023-09-11 10:00:00,114.69,114.71,114.6,114.6,6931.0,111.8788,111.8983,111.791,111.791,6931.0
2023-09-11 10:05:00,114.6,114.77,114.6,114.77,4655.0,111.791,111.9569,111.791,111.9569,4655.0
2023-09-11 10:10:00,114.79,114.84,114.71,114.74,6858.0,111.9764,112.0251,111.8983,111.9276,6858.0
2023-09-11 10:15:00,114.72,114.75,114.68,114.7,2271.0,111.9081,111.9373,111.8691,111.8886,2271.0
2023-09-11 10:20:00,114.68,114.74,114.63,114.73,4329.0,111.8691,111.9276,111.8203,111.9178,4329.0
2023-09-11 10:25:00,114.73,114.77,114.7,114.75,7872.0,111.9178,111.9569,111.8886,111.9373,7872.0
2023-09-11 10:30:00,114.75,114.8,114.69,114.69,7199.0,111.9373,111.9861,111.8788,111.8788,7199.0
2023-09-11 10:35:00,114.67,114.8,114.53,114.79,23764.0,111.8593,111.9861,111.7227,111.9764,23764.0
2023-09-11 10:40:00,114.77,114.86,114.76,114.84,6700.0,111.9569,112.0446,111.9471,112.0251,6700.0
2023-09-11 10:45:00,114.85,114.91,114.81,114.82,7581.0,112.0349,112.0934,111.9959,112.0056,7581.0
2023-09-11 10:50:00,114.78,114.82,114.76,114.76,4442.0,111.9666,112.0056,111.9471,111.9471,4442.0
2023-09-11 10:55:00,114.74,114.79,114.71,114.78,8654.0,111.9276,111.9764,111.8983,111.9666,8654.0
2023-09-11 11:00:00,114.76,114.8,114.7,114.73,5658.0,111.9471,111.9861,111.8886,111.9178,5658.0
2023-09-11 11:05:00,114.73,114.74,114.69,114.7,10977.0,111.9178,111.9276,111.8788,111.8886,10977.0
2023-09-11 11:10:00,114.7,114.74,114.68,114.71,10188.0,111.8886,111.9276,111.8691,111.8983,10188.0
2023-09-11 11:15:00,114.71,114.78,114.69,114.77,12816.0,111.8983,111.9666,111.8788,111.9569,12816.0
2023-09-11 11:20:00,114.76,114.78,114.72,114.75,8828.0,111.9471,111.9666,111.9081,111.9373,8828.0
2023-09-11 11:25:00,114.75,114.81,114.74,114.77,7000.0,111.9373,111.9959,111.9276,111.9569,7000.0
2023-09-11 11:30:00,114.77,114.81,114.76,114.77,8552.0,111.9569,111.9959,111.9471,111.9569,8552.0
2023-09-11 11:35:00,114.75,114.79,114.72,114.74,11640.0,111.9373,111.9764,111.9081,111.9276,11640.0
2023-09-11 11:40:00,114.75,114.76,114.69,114.72,8719.0,111.9373,111.9471,111.8788,111.9081,8719.0
2023-09-11 11:45:00,114.7,114.73,114.69,114.7,11276.0,111.8886,111.9178,111.8788,111.8886,11276.0
2023-09-11 11:50:00,114.7,114.8,114.69,114.8,8565.0,111.8886,111.9861,111.8788,111.9861,8565.0
2023-09-11 11:55:00,114.8,114.85,114.74,114.75,9801.0,111.9861,112.0349,111.9276,111.9373,9801.0
2023-09-11 12:00:00,114.75,114.79,114.74,114.74,16971.0,111.9373,111.9764,111.9276,111.9276,16971.0
2023-09-11 12:05:00,114.74,114.92,114.72,114.91,10847.0,111.9276,112.1032,111.9081,112.0934,10847.0
2023-09-11 12:10:00,114.92,114.92,114.84,114.85,7509.0,112.1032,112.1032,112.0251,112.0349,7509.0
2023-09-11 12:15:00,114.85,114.86,114.8,114.81,7148.0,112.0349,112.0446,111.9861,111.9959,7148.0
2023-09-11 12:20:00,114.8,114.8,114.74,114.74,5344.0,111.9861,111.9861,111.9276,111.9276,5344.0
2023-09-11 12:25:00,114.74,114.82,114.74,114.79,12207.0,111.9276,112.0056,111.9276,111.9764,12207.0
2023-09-11 12:30:00,114.81,114.85,114.79,114.8,7409.0,111.9959,112.0349,111.9764,111.9861,7409.0
2023-09-11 12:35:00,114.8,114.81,114.77,114.78,4500.0,111.9861,111.9959,111.9569,111.9666,4500.0
2023-09-11 12:40:00,114.8,114.85,114.79,114.83,6069.0,111.9861,112.0349,111.9764,112.0154,6069.0
2023-09-11 12:45:00,114.82,114.83,114.8,114.82,3904.0,112.0056,112.0154,111.9861,112.0056,3904.0
2023-09-11 12:50:00,114.81,114.86,114.81,114.83,3300.0,111.9959,112.0446,111.9959,112.0154,3300.0
2023-09-11 12:55:00,114.85,114.87,114.84,114.85,4711.0,112.0349,112.0544,112.0251,112.0349,4711.0
2023-09-11 13:00:00,114.85,114.89,114.84,114.86,6477.0,112.0349,112.0739,112.0251,112.0446,6477.0
2023-09-11 13:05:00,114.85,114.88,114.81,114.85,4973.0,112.0349,112.0642,111.9959,112.0349,4973.0
2023-09-11 13:10:00,114.85,114.88,114.79,114.82,3991.0,112.0349,112.0642,111.9764,112.0056,3991.0
2023-09-11 13:15:00,114.81,114.85,114.81,114.81,4563.0,111.9959,112.0349,111.9959,111.9959,4563.0
2023-09-11 13:20:00,114.81,114.83,114.76,114.76,6767.0,111.9959,112.0154,111.9471,111.9471,6767.0
2023-09-11 13:25:00,114.77,114.78,114.73,114.77,6171.0,111.9569,111.9666,111.9178,111.9569,6171.0
2023-09-11 13:30:00,114.78,114.79,114.71,114.79,8135.0,111.9666,111.9764,111.8983,111.9764,8135.0
2023-09-11 13:35:00,114.8,114.81,114.73,114.75,10783.0,111.9861,111.9959,111.9178,111.9373,10783.0
2023-09-11 13:40:00,114.75,114.76,114.67,114.74,12953.0,111.9373,111.9471,111.8593,111.9276,12953.0
2023-09-11 13:45:00,114.75,114.77,114.72,114.75,12458.0,111.9373,111.9569,111.9081,111.9373,12458.0
2023-09-11 13:50:00,114.76,114.79,114.74,114.74,22842.0,111.9471,111.9764,111.9276,111.9276,22842.0
2023-09-11 13:55:00,114.75,114.82,114.71,114.82,13575.0,111.9373,112.0056,111.8983,112.0056,13575.0
2023-09-11 14:00:00,114.82,114.86,114.79,114.82,3923.0,112.0056,112.0446,111.9764,112.0056,3923.0
2023-09-11 14:05:00,114.82,114.91,114.81,114.88,6101.0,112.0056,112.0934,111.9959,112.0642,6101.0
2023-09-11 14:10:00,114.84,114.91,114.84,114.88,3171.0,112.0251,112.0934,112.0251,112.0642,3171.0
2023-09-11 14:15:00,114.89,114.89,114.85,114.87,2759.0,112.0739,112.0739,112.0349,112.0544,2759.0
2023-09-11 14:20:00,114.87,114.91,114.87,114.91,2525.0,112.0544,112.0934,112.0544,112.0934,2525.0
2023-09-11 14:25:00,114.9,114.92,114.88,114.92,3660.0,112.0837,112.1032,112.0642,112.1032,3660.0
2023-09-11 14:30:00,114.92,114.92,114.89,114.9,4353.0,112.1032,112.1032,112.0739,112.0837,4353.0
2023-09-11 14:35:00,114.89,114.9,114.85,114.86,5432.0,112.0739,112.0837,112.0349,112.0446,5432.0
2023-09-11 14:40:00,114.85,114.87,114.83,114.86,6853.0,112.0349,112.0544,112.0154,112.0446,6853.0
2023-09-11 14:45:00,114.84,114.86,114.83,114.86,3659.0,112.0251,112.0446,112.0154,112.0446,3659.0
2023-09-11 14:50:00,114.86,114.95,114.86,114.94,6403.0,112.0446,112.1324,112.0446,112.1227,6403.0
2023-09-11 14:55:00,114.92,114.94,114.9,114.91,3384.0,112.1032,112.1227,112.0837,112.0934,3384.0
2023-09-11 15:00:00,114.91,114.94,114.9,114.92,2747.0,112.0934,112.1227,112.0837,112.1032,2747.0
2023-09-11 15:05:00,114.91,114.91,114.88,114.91,5102.0,112.0934,112.0934,112.0642,112.0934,5102.0
2023-09-11 15:10:00,114.93,114.96,114.92,114.94,6297.0,112.1129,112.1422,112.1032,112.1227,6297.0
2023-09-11 15:15:00,114.94,114.94,114.88,114.92,10725.0,112.1227,112.1227,112.0642,112.1032,10725.0
2023-09-11 15:20:00,114.92,115.06,114.92,115.06,25290.0,112.1032,112.2397,112.1032,112.2397,25290.0
2023-09-11 15:25:00,115.08,115.1,115.02,115.04,9024.0,112.2593,112.2788,112.2007,112.2202,9024.0
2023-09-11 15:30:00,115.04,115.07,114.99,115.0,13886.0,112.2202,112.2495,112.1715,112.1812,13886.0
2023-09-11 15:35:00,115.0,115.02,114.98,115.01,12088.0,112.1812,112.2007,112.1617,112.191,12088.0
2023-09-11 15:40:00,115.01,115.03,114.95,114.96,20093.0,112.191,112.2105,112.1324,112.1422,20093.0
2023-09-11 15:45:00,114.94,114.94,114.85,114.93,22709.0,112.1227,112.1227,112.0349,112.1129,22709.0
2023-09-11 15:50:00,114.92,114.98,114.83,114.97,32616.0,112.1032,112.1617,112.0154,112.152,32616.0
2023-09-11 15:55:00,114.98,115.07,114.94,115.03,89900.0,112.1617,112.2495,112.1227,112.2105,89900.0
2023-09-12 09:30:00,114.92,115.38,114.88,115.27,20893.0,112.1032,112.5519,112.0642,112.4446,20893.0
2023-09-12 09:35:00,115.31,115.31,114.98,115.04,10070.0,112.4836,112.4836,112.1617,112.2202,10070.0
2023-09-12 09:40:00,114.95,115.02,114.75,114.82,8105.0,112.1324,112.2007,111.9373,112.0056,8105.0
2023-09-12 09:45:00,114.87,114.98,114.84,114.95,8312.0,112.0544,112.1617,112.0251,112.1324,8312.0
2023-09-12 09:50:00,114.95,115.07,114.91,115.07,4480.0,112.1324,112.2495,112.0934,112.2495,4480.0
2023-09-12 09:55:00,115.07,115.07,114.91,114.96,12372.0,112.2495,112.2495,112.0934,112.1422,12372.0
2023-09-12 10:00:00,114.98,115.16,114.96,115.08,8977.0,112.1617,112.3373,112.1422,112.2593,8977.0
2023-09-12 10:05:00,115.04,115.09,114.96,114.97,8884.0,112.2202,112.269,112.1422,112.152,8884.0
2023-09-12 10:10:00,114.96,115.04,114.96,115.03,6034.0,112.1422,112.2202,112.1422,112.2105,6034.0
2023-09-12 10:15:00,115.05,115.07,114.95,114.95,7181.0,112.23,112.2495,112.1324,112.1324,7181.0
2023-09-12 10:20:00,114.92,114.96,114.83,114.9,18638.0,112.1032,112.1422,112.0154,112.0837,18638.0
2023-09-12 10:25:00,114.9,115.01,114.9,115.01,8185.0,112.0837,112.191,112.0837,112.191,8185.0
2023-09-12 10:30:00,115.06,115.08,115.0,115.04,8126.0,112.2397,112.2593,112.1812,112.2202,8126.0
2023-09-12 10:35:00,115.05,115.1,115.04,115.07,9083.0,112.23,112.2788,112.2202,112.2495,9083.0
2023-09-12 10:40:00,115.06,115.07,115.03,115.07,4137.0,112.2397,112.2495,112.2105,112.2495,4137.0
2023-09-12 10:45:00,115.08,115.16,114.96,114.97,8208.0,112.2593,112.3373,112.1422,112.152,8208.0
2023-09-12 10:50:00,114.95,115.06,114.95,115.0,13011.0,112.1324,112.2397,112.1324,112.1812,13011.0
2023-09-12 10:55:00,115.01,115.02,114.85,114.88,43334.0,112.191,112.2007,112.0349,112.0642,43334.0
2023-09-12 11:00:00,114.89,115.1,114.83,115.04,40667.0,112.0739,112.2788,112.0154,112.2202,40667.0
2023-09-12 11:05:00,115.05,115.09,114.9,115.01,16699.0,112.23,112.269,112.0837,112.191,16699.0
2023-09-12 11:10:00,114.99,115.16,114.99,115.13,6195.0,112.1715,112.3373,112.1715,112.308,6195.0
2023-09-12 11:15:00,115.2,115.21,115.16,115.19,7859.0,112.3763,112.3861,112.3373,112.3666,7859.0
2023-09-12 11:20:00,115.19,115.25,115.18,115.22,7323.0,112.3666,112.4251,112.3568,112.3958,7323.0
2023-09-12 11:25:00,115.23,115.24,115.18,115.23,7568.0,112.4056,112.4153,112.3568,112.4056,7568.0
2023-09-12 11:30:00,115.23,115.3,115.21,115.24,46739.0,112.4056,112.4739,112.3861,112.4153,46739.0
2023-09-12 11:35:00,115.25,115.34,115.23,115.28,20048.0,112.4251,112.5129,112.4056,112.4544,20048.0
2023-09-12 11:40:00,115.3,115.32,115.27,115.28,14818.0,112.4739,112.4934,112.4446,112.4544,14818.0
2023-09-12 11:45:00,115.27,115.38,115.27,115.32,34214.0,112.4446,112.5519,112.4446,112.4934,34214.0
2023-09-12 11:50:00,115.32,115.33,115.29,115.3,19067.0,112.4934,112.5031,112.4641,112.4739,19067.0
2023-09-12 11:55:00,115.31,115.4,115.31,115.37,47728.0,112.4836,112.5714,112.4836,112.5421,47728.0
2023-09-12 12:00:00,115.39,115.53,115.38,115.51,14074.0,112.5617,112.6982,112.5519,112.6787,14074.0
2023-09-12 12:05:00,115.5,115.52,115.43,115.49,10431.0,112.669,112.6885,112.6007,112.6592,10431.0
2023-09-12 12:10:00,115.47,115.5,115.27,115.27,15676.0,112.6397,112.669,112.4446,112.4446,15676.0
2023-09-12 12:15:00,115.28,115.37,115.27,115.35,20839.0,112.4544,112.5421,112.4446,112.5226,20839.0
2023-09-12 12:20:00,115.37,115.51,115.35,115.48,4790.0,112.5421,112.6787,112.5226,112.6495,4790.0
2023-09-12 12:25:00,115.48,115.51,115.44,115.51,3318.0,112.6495,112.6787,112.6104,112.6787,3318.0
2023-09-12 12:30:00,115.49,115.5,115.41,115.43,20465.0,112.6592,112.669,112.5812,112.6007,20465.0
2023-09-12 12:35:00,115.39,115.52,115.39,115.51,3496.0,112.5617,112.6885,112.5617,112.6787,3496.0
2023-09-12 12:40:00,115.5,115.52,115.48,115.5,6887.0,112.669,112.6885,112.6495,112.669,6887.0
2023-09-12 12:45:00,115.49,115.51,115.44,115.46,12437.0,112.6592,112.6787,112.6104,112.6299,12437.0
2023-09-12 12:50:00,115.47,115.5,115.46,115.5,10434.0,112.6397,112.669,112.6299,112.669,10434.0
2023-09-12 12:55:00,115.5,115.59,115.48,115.58,5054.0,112.669,112.7568,112.6495,112.747,5054.0
2023-09-12 13:00:00,115.59,115.7,115.57,115.64,7840.0,112.7568,112.8641,112.7372,112.8055,7840.0
2023-09-12 13:05:00,115.64,115.76,115.64,115.69,5339.0,112.8055,112.9226,112.8055,112.8543,5339.0
2023-09-12 13:10:00,115.69,115.7,115.58,115.66,8993.0,112.8543,112.8641,112.747,112.825,8993.0
2023-09-12 13:15:00,115.67,115.71,115.63,115.67,3879.0,112.8348,112.8738,112.7958,112.8348,3879.0
2023-09-12 13:20:00,115.7,115.84,115.69,115.84,9023.0,112.8641,113.0006,112.8543,113.0006,9023.0
2023-09-12 13:25:00,115.81,115.83,115.75,115.79,7300.0,112.9714,112.9909,112.9128,112.9519,7300.0
2023-09-12 13:30:00,115.79,115.82,115.78,115.81,10232.0,112.9519,112.9811,112.9421,112.9714,10232.0
2023-09-12 13:35:00,115.81,115.81,115.77,115.81,15422.0,112.9714,112.9714,112.9323,112.9714,15422.0
2023-09-12 13:40:00,115.81,115.81,115.74,115.74,9109.0,112.9714,112.9714,112.9031,112.9031,9109.0
2023-09-12 13:45:00,115.74,115.77,115.66,115.69,7905.0,112.9031,112.9323,112.825,112.8543,7905.0
2023-09-12 13:50:00,115.69,115.79,115.69,115.79,6572.0,112.8543,112.9519,112.8543,112.9519,6572.0
2023-09-12 13:55:00,115.78,115.81,115.77,115.8,8291.0,112.9421,112.9714,112.9323,112.9616,8291.0
2023-09-12 14:00:00,115.8,115.91,115.77,115.91,6920.0,112.9616,113.0689,112.9323,113.0689,6920.0
2023-09-12 14:05:00,115.91,115.94,115.84,115.94,9766.0,113.0689,113.0982,113.0006,113.0982,9766.0
2023-09-12 14:10:00,115.95,115.96,115.91,115.92,8726.0,113.1079,113.1177,113.0689,113.0787,8726.0
2023-09-12 14:15:00,115.94,116.04,115.94,116.03,9162.0,113.0982,113.1957,113.0982,113.186,9162.0
2023-09-12 14:20:00,116.04,116.1,116.01,116.03,9967.0,113.1957,113.2543,113.1665,113.186,9967.0
2023-09-12 14:25:00,116.02,116.02,115.94,116.02,6767.0,113.1762,113.1762,113.0982,113.1762,6767.0
2023-09-12 14:30:00,116.03,116.09,116.0,116.07,11834.0,113.186,113.2445,113.1567,113.225,11834.0
2023-09-12 14:35:00,116.05,116.1,116.04,116.07,6864.0,113.2055,113.2543,113.1957,113.225,6864.0
2023-09-12 14:40:00,116.06,116.07,116.0,116.01,8891.0,113.2152,113.225,113.1567,113.1665,8891.0
2023-09-12 14:45:00,116.02,116.02,115.96,115.99,7724.0,113.1762,113.1762,113.1177,113.147,7724.0
2023-09-12 14:50:00,116.01,116.01,115.91,115.94,13066.0,113.1665,113.1665,113.0689,113.0982,13066.0
2023-09-12 14:55:00,115.93,116.02,115.91,116.01,9382.0,113.0884,113.1762,113.0689,113.1665,9382.0
2023-09-12 15:00:00,116.0,116.02,115.95,115.98,7796.0,113.1567,113.1762,113.1079,113.1372,7796.0
2023-09-12 15:05:00,115.98,116.04,115.96,116.02,13147.0,113.1372,113.1957,113.1177,113.1762,13147.0
2023-09-12 15:10:00,116.02,116.08,116.02,116.06,8269.0,113.1762,113.2347,113.1762,113.2152,8269.0
2023-09-12 15:15:00,116.09,116.1,116.04,116.09,12993.0,113.2445,113.2543,113.1957,113.2445,12993.0
2023-09-12 15:20:00,116.08,116.21,116.07,116.11,27518.0,113.2347,113.3616,113.225,113.264,27518.0
2023-09-12 15:25:00,116.12,116.16,115.98,116.01,20291.0,113.2738,113.3128,113.1372,113.1665,20291.0
2023-09-12 15:30:00,116.02,116.03,115.85,115.86,24516.0,113.1762,113.186,113.0104,113.0201,24516.0
2023-09-12 15:35:00,115.87,115.91,115.84,115.87,16150.0,113.0299,113.0689,113.0006,113.0299,16150.0
2023-09-12 15:40:00,115.86,115.89,115.81,115.81,20518.0,113.0201,113.0494,112.9714,112.9714,20518.0
2023-09-12 15:45:00,115.81,115.89,115.79,115.89,24668.0,112.9714,113.0494,112.9519,113.0494,24668.0
2023-09-12 15:50:00,115.89,116.02,115.86,116.0,68519.0,113.0494,113.1762,113.0201,113.1567,68519.0
2023-09-12 15:55:00,116.01,116.04,115.88,116.01,138248.0,113.1665,113.1957,113.0396,113.1665,138248.0
2023-09-13 09:30:00,115.72,115.87,115.53,115.65,44372.0,112.8836,113.0299,112.6982,112.8153,44372.0
2023-09-13 09:35:00,115.72,115.76,115.39,115.45,6813.0,112.8836,112.9226,112.5617,112.6202,6813.0
2023-09-13 09:40:00,115.44,115.5,115.11,115.25,13208.0,112.6104,112.669,112.2885,112.4251,13208.0
2023-09-13 09:45:00,115.29,115.57,115.21,115.56,7543.0,112.4641,112.7372,112.3861,112.7275,7543.0
2023-09-13 09:50:00,115.62,115.68,115.55,115.64,13203.0,112.786,112.8445,112.7177,112.8055,13203.0
2023-09-13 09:55:00,115.67,115.73,115.61,115.71,13729.0,112.8348,112.8933,112.7763,112.8738,13729.0
2023-09-13 10:00:00,115.68,115.87,115.68,115.86,13695.0,112.8445,113.0299,112.8445,113.0201,13695.0
2023-09-13 10:05:00,115.85,115.86,115.62,115.74,11025.0,113.0104,113.0201,112.786,112.9031,11025.0
2023-09-13 10:10:00,115.76,115.82,115.69,115.69,8772.0,112.9226,112.9811,112.8543,112.8543,8772.0
2023-09-13 10:15:00,115.67,115.68,115.5,115.53,7321.0,112.8348,112.8445,112.669,112.6982,7321.0
2023-09-13 10:20:00,115.54,115.63,115.51,115.57,15803.0,112.708,112.7958,112.6787,112.7372,15803.0
2023-09-13 10:25:00,115.6,115.66,115.58,115.59,19456.0,112.7665,112.825,112.747,112.7568,19456.0
2023-09-13 10:30:00,115.6,115.71,115.6,115.68,8747.0,112.7665,112.8738,112.7665,112.8445,8747.0
2023-09-13 10:35:00,115.67,115.73,115.65,115.71,8430.0,112.8348,112.8933,112.8153,112.8738,8430.0
2023-09-13 10:40:00,115.73,115.84,115.73,115.83,9479.0,112.8933,113.0006,112.8933,112.9909,9479.0
2023-09-13 10:45:00,115.83,115.93,115.83,115.89,10121.0,112.9909,113.0884,112.9909,113.0494,10121.0
2023-09-13 10:50:00,115.9,116.0,115.9,115.99,12484.0,113.0592,113.1567,113.0592,113.147,12484.0
2023-09-13 10:55:00,116.0,116.0,115.93,115.93,10223.0,113.1567,113.1567,113.0884,113.0884,10223.0
2023-09-13 11:00:00,115.93,115.95,115.82,115.86,12129.0,113.0884,113.1079,112.9811,113.0201,12129.0
2023-09-13 11:05:00,115.86,116.0,115.86,116.0,12638.0,113.0201,113.1567,113.0201,113.1567,12638.0
2023-09-13 11:10:00,116.0,116.13,116.0,116.01,11084.0,113.1567,113.2835,113.1567,113.1665,11084.0
2023-09-13 11:15:00,116.01,116.05,115.99,115.99,9900.0,113.1665,113.2055,113.147,113.147,9900.0
2023-09-13 11:20:00,115.98,116.04,115.97,116.01,6702.0,113.1372,113.1957,113.1274,113.1665,6702.0
2023-09-13 11:25:00,115.99,116.06,115.99,116.05,7133.0,113.147,113.2152,113.147,113.2055,7133.0
2023-09-13 11:30:00,116.06,116.1,116.03,116.06,13353.0,113.2152,113.2543,113.186,113.2152,13353.0
2023-09-13 11:35:00,116.06,116.09,115.99,116.01,5159.0,113.2152,113.2445,113.147,113.1665,5159.0
2023-09-13 11:40:00,116.05,116.07,116.01,116.04,3886.0,113.2055,113.225,113.1665,113.1957,3886.0
2023-09-13 11:45:00,116.03,116.12,116.03,116.08,7649.0,113.186,113.2738,113.186,113.2347,7649.0
2023-09-13 11:50:00,116.09,116.14,116.01,116.01,6834.0,113.2445,113.2933,113.1665,113.1665,6834.0
2023-09-13 11:55:00,116.01,116.1,116.0,116.09,4186.0,113.1665,113.2543,113.1567,113.2445,4186.0
2023-09-13 12:00:00,116.1,116.13,116.09,116.13,4843.0,113.2543,113.2835,113.2445,113.2835,4843.0
2023-09-13 12:05:00,116.13,116.17,116.11,116.16,5845.0,113.2835,113.3225,113.264,113.3128,5845.0
2023-09-13 12:10:00,116.14,116.15,116.09,116.13,4758.0,113.2933,113.303,113.2445,113.2835,4758.0
2023-09-13 12:15:00,116.12,116.24,116.11,116.23,7037.0,113.2738,113.3908,113.264,113.3811,7037.0
2023-09-13 12:20:00,116.24,116.29,116.24,116.28,8619.0,113.3908,113.4396,113.3908,113.4298,8619.0
2023-09-13 12:25:00,116.27,116.33,116.27,116.32,7640.0,113.4201,113.4786,113.4201,113.4689,7640.0
2023-09-13 12:30:00,116.32,116.34,116.26,116.33,13910.0,113.4689,113.4884,113.4103,113.4786,13910.0
2023-09-13 12:35:00,116.34,116.35,116.28,116.35,8710.0,113.4884,113.4981,113.4298,113.4981,8710.0
2023-09-13 12:40:00,116.35,116.39,116.32,116.39,26252.0,113.4981,113.5371,113.4689,113.5371,26252.0
2023-09-13 12:45:00,116.38,116.38,116.33,116.35,13178.0,113.5274,113.5274,113.4786,113.4981,13178.0
2023-09-13 12:50:00,116.35,116.43,116.29,116.41,15652.0,113.4981,113.5762,113.4396,113.5567,15652.0
2023-09-13 12:55:00,116.4,116.42,116.38,116.39,12969.0,113.5469,113.5664,113.5274,113.5371,12969.0
2023-09-13 13:00:00,116.4,116.45,116.39,116.4,10694.0,113.5469,113.5957,113.5371,113.5469,10694.0
2023-09-13 13:05:00,116.41,116.5,116.41,116.5,8312.0,113.5567,113.6445,113.5567,113.6445,8312.0
2023-09-13 13:10:00,116.5,116.54,116.48,116.52,16048.0,113.6445,113.6835,113.6249,113.664,16048.0
2023-09-13 13:15:00,116.53,116.61,116.53,116.6,11846.0,113.6737,113.7518,113.6737,113.742,11846.0
2023-09-13 13:20:00,116.6,116.6,116.52,116.55,10719.0,113.742,113.742,113.664,113.6932,10719.0
2023-09-13 13:25:00,116.57,116.59,116.53,116.58,5058.0,113.7127,113.7322,113.6737,113.7225,5058.0
2023-09-13 13:30:00,116.59,116.68,116.58,116.61,14600.0,113.7322,113.82,113.7225,113.7518,14600.0
2023-09-13 13:35:00,116.61,116.66,116.6,116.63,11520.0,113.7518,113.8005,113.742,113.7713,11520.0
2023-09-13 13:40:00,116.63,116.77,116.6,116.76,22726.0,113.7713,113.9078,113.742,113.8981,22726.0
2023-09-13 13:45:00,116.76,116.77,116.73,116.75,14932.0,113.8981,113.9078,113.8688,113.8883,14932.0
2023-09-13 13:50:00,116.75,116.79,116.74,116.75,12003.0,113.8883,113.9273,113.8786,113.8883,12003.0
2023-09-13 13:55:00,116.76,116.8,116.74,116.78,8946.0,113.8981,113.9371,113.8786,113.9176,8946.0
2023-09-13 14:00:00,116.78,116.79,116.74,116.75,13524.0,113.9176,113.9273,113.8786,113.8883,13524.0
2023-09-13 14:05:00,116.75,116.79,116.73,116.78,28851.0,113.8883,113.9273,113.8688,113.9176,28851.0
2023-09-13 14:10:00,116.79,116.91,116.78,116.86,20177.0,113.9273,114.0444,113.9176,113.9956,20177.0
2023-09-13 14:15:00,116.86,116.87,116.67,116.68,13954.0,113.9956,114.0054,113.8103,113.82,13954.0
2023-09-13 14:20:00,116.67,116.69,116.59,116.68,8861.0,113.8103,113.8298,113.7322,113.82,8861.0
2023-09-13 14:25:00,116.66,116.7,116.64,116.68,85611.0,113.8005,113.8395,113.781,113.82,85611.0
2023-09-13 14:30:00,116.69,116.69,116.52,116.56,19171.0,113.8298,113.8298,113.664,113.703,19171.0
2023-09-13 14:35:00,116.56,116.62,116.56,116.58,22446.0,113.703,113.7615,113.703,113.7225,22446.0
2023-09-13 14:40:00,116.57,116.64,116.53,116.6,20737.0,113.7127,113.781,113.6737,113.742,20737.0
2023-09-13 14:45:00,116.59,116.61,116.54,116.54,21797.0,113.7322,113.7518,113.6835,113.6835,21797.0
2023-09-13 14:50:00,116.53,116.53,116.39,116.39,18906.0,113.6737,113.6737,113.5371,113.5371,18906.0
2023-09-13 14:55:00,116.38,116.51,116.32,116.48,23372.0,113.5274,113.6542,113.4689,113.6249,23372.0
2023-09-13 15:00:00,116.48,116.59,116.48,116.52,35541.0,113.6249,113.7322,113.6249,113.664,35541.0
2023-09-13 15:05:00,116.52,116.59,116.49,116.59,27584.0,113.664,113.7322,113.6347,113.7322,27584.0
2023-09-13 15:10:00,116.59,116.61,116.54,116.57,34229.0,113.7322,113.7518,113.6835,113.7127,34229.0
2023-09-13 15:15:00,116.57,116.65,116.53,116.65,35160.0,113.7127,113.7908,113.6737,113.7908,35160.0
2023-09-13 15:20:00,116.65,116.68,116.63,116.64,34645.0,113.7908,113.82,113.7713,113.781,34645.0
2023-09-13 15:25:00,116.66,116.84,116.65,116.83,45505.0,113.8005,113.9761,113.7908,113.9664,45505.0
2023-09-13 15:30:00,116.84,116.86,116.8,116.83,24161.0,113.9761,113.9956,113.9371,113.9664,24161.0
2023-09-13 15:35:00,116.83,116.85,116.8,116.83,16774.0,113.9664,113.9859,113.9371,113.9664,16774.0
2023-09-13 15:40:00,116.84,116.9,116.8,116.81,30564.0,113.9761,114.0346,113.9371,113.9469,30564.0
2023-09-13 15:45:00,116.81,116.87,116.78,116.86,37730.0,113.9469,114.0054,113.9176,113.9956,37730.0
2023-09-13 15:50:00,116.86,116.93,116.8,116.86,60833.0,113.9956,114.0639,113.9371,113.9956,60833.0
2023-09-13 15:55:00,116.86,116.96,116.76,116.78,194332.0,113.9956,114.0932,113.8981,113.9176,194332.0
2023-09-14 09:30:00,117.14,117.14,116.48,116.49,42727.0,114.6793,114.6793,114.0332,114.043,42727.0
2023-09-14 09:35:00,116.54,116.54,116.25,116.32,12283.0,114.0919,114.0919,113.808,113.8765,12283.0
2023-09-14 09:40:00,116.27,116.27,115.88,115.9,12849.0,113.8276,113.8276,113.4458,113.4654,12849.0
2023-09-14 09:45:00,115.83,116.17,115.78,116.17,35911.0,113.3968,113.7297,113.3479,113.7297,35911.0
2023-09-14 09:50:00,116.14,116.22,116.02,116.1,13798.0,113.7003,113.7786,113.5828,113.6612,13798.0
2023-09-14 09:55:00,116.1,116.2,116.0,116.06,17991.0,113.6612,113.7591,113.5633,113.622,17991.0
2023-09-14 10:00:00,116.09,116.12,115.93,116.09,36179.0,113.6514,113.6807,113.4947,113.6514,36179.0
2023-09-14 10:05:00,116.07,116.16,116.01,116.16,15103.0,113.6318,113.7199,113.573,113.7199,15103.0
2023-09-14 10:10:00,116.16,116.25,116.08,116.25,19361.0,113.7199,113.808,113.6416,113.808,19361.0
2023-09-14 10:15:00,116.2,116.27,116.1,116.27,12134.0,113.7591,113.8276,113.6612,113.8276,12134.0
2023-09-14 10:20:00,116.21,116.37,116.19,116.32,21338.0,113.7688,113.9255,113.7493,113.8765,21338.0
2023-09-14 10:25:00,116.32,116.41,116.3,116.35,11834.0,113.8765,113.9646,113.857,113.9059,11834.0
2023-09-14 10:30:00,116.37,116.41,116.21,116.27,8864.0,113.9255,113.9646,113.7688,113.8276,8864.0
2023-09-14 10:35:00,116.27,116.3,116.19,116.23,19375.0,113.8276,113.857,113.7493,113.7884,19375.0
2023-09-14 10:40:00,116.23,116.31,116.17,116.21,14135.0,113.7884,113.8667,113.7297,113.7688,14135.0
2023-09-14 10:45:00,116.22,116.23,116.08,116.08,12422.0,113.7786,113.7884,113.6416,113.6416,12422.0
2023-09-14 10:50:00,116.08,116.08,115.94,116.06,9419.0,113.6416,113.6416,113.5045,113.622,9419.0
2023-09-14 10:55:00,116.06,116.14,116.06,116.13,4186.0,113.622,113.7003,113.622,113.6905,4186.0
2023-09-14 11:00:00,116.12,116.21,116.11,116.14,8004.0,113.6807,113.7688,113.6709,113.7003,8004.0
2023-09-14 11:05:00,116.13,116.13,116.01,116.06,12467.0,113.6905,113.6905,113.573,113.622,12467.0
2023-09-14 11:10:00,116.05,116.22,116.05,116.18,5658.0,113.6122,113.7786,113.6122,113.7395,5658.0
2023-09-14 11:15:00,116.21,116.21,116.16,116.17,6184.0,113.7688,113.7688,113.7199,113.7297,6184.0
2023-09-14 11:20:00,116.18,116.31,116.17,116.27,15388.0,113.7395,113.8667,113.7297,113.8276,15388.0
2023-09-14 11:25:00,116.26,116.26,116.14,116.24,4935.0,113.8178,113.8178,113.7003,113.7982,4935.0
2023-09-14 11:30:00,116.28,116.35,116.28,116.35,4625.0,113.8374,113.9059,113.8374,113.9059,4625.0
2023-09-14 11:35:00,116.36,116.36,116.23,116.24,8844.0,113.9157,113.9157,113.7884,113.7982,8844.0
2023-09-14 11:40:00,116.23,116.45,116.19,116.45,6621.0,113.7884,114.0038,113.7493,114.0038,6621.0
2023-09-14 11:45:00,116.45,116.46,116.38,116.41,6541.0,114.0038,114.0136,113.9353,113.9646,6541.0
2023-09-14 11:50:00,116.42,116.46,116.38,116.45,7466.0,113.9744,114.0136,113.9353,114.0038,7466.0
2023-09-14 11:55:00,116.44,116.46,116.4,116.43,6464.0,113.994,114.0136,113.9549,113.9842,6464.0
2023-09-14 12:00:00,116.46,116.52,116.44,116.52,5464.0,114.0136,114.0723,113.994,114.0723,5464.0
2023-09-14 12:05:00,116.53,116.55,116.5,116.55,5313.0,114.0821,114.1017,114.0528,114.1017,5313.0
2023-09-14 12:10:00,116.56,116.6,116.54,116.57,2174.0,114.1115,114.1507,114.0919,114.1213,2174.0
2023-09-14 12:15:00,116.6,116.7,116.6,116.67,4513.0,114.1507,114.2486,114.1507,114.2192,4513.0
2023-09-14 12:20:00,116.68,116.72,116.65,116.72,5810.0,114.229,114.2681,114.1996,114.2681,5810.0
2023-09-14 12:25:00,116.72,116.72,116.66,116.67,6323.0,114.2681,114.2681,114.2094,114.2192,6323.0
2023-09-14 12:30:00,116.68,116.76,116.67,116.75,6705.0,114.229,114.3073,114.2192,114.2975,6705.0
2023-09-14 12:35:00,116.77,116.78,116.73,116.78,4634.0,114.3171,114.3269,114.2779,114.3269,4634.0
2023-09-14 12:40:00,116.78,116.83,116.75,116.82,5922.0,114.3269,114.3758,114.2975,114.366,5922.0
2023-09-14 12:45:00,116.85,116.9,116.79,116.82,5498.0,114.3954,114.4444,114.3367,114.366,5498.0
2023-09-14 12:50:00,116.85,116.9,116.79,116.79,5464.0,114.3954,114.4444,114.3367,114.3367,5464.0
2023-09-14 12:55:00,116.8,116.8,116.74,116.78,3326.0,114.3465,114.3465,114.2877,114.3269,3326.0
2023-09-14 13:00:00,116.77,116.83,116.74,116.74,5539.0,114.3171,114.3758,114.2877,114.2877,5539.0
2023-09-14 13:05:00,116.75,116.76,116.69,116.72,4693.0,114.2975,114.3073,114.2388,114.2681,4693.0
2023-09-14 13:10:00,116.72,116.74,116.72,116.72,2944.0,114.2681,114.2877,114.2681,114.2681,2944.0
2023-09-14 13:15:00,116.72,116.79,116.7,116.79,5114.0,114.2681,114.3367,114.2486,114.3367,5114.0
2023-09-14 13:20:00,116.79,116.82,116.76,116.8,5432.0,114.3367,114.366,114.3073,114.3465,5432.0
2023-09-14 13:25:00,116.8,116.81,116.77,116.79,2518.0,114.3465,114.3562,114.3171,114.3367,2518.0
2023-09-14 13:30:00,116.79,116.81,116.78,116.79,7213.0,114.3367,114.3562,114.3269,114.3367,7213.0
2023-09-14 13:35:00,116.81,116.81,116.78,116.79,5933.0,114.3562,114.3562,114.3269,114.3367,5933.0
2023-09-14 13:40:00,116.79,116.81,116.78,116.81,3214.0,114.3367,114.3562,114.3269,114.3562,3214.0
2023-09-14 13:45:00,116.81,116.81,116.75,116.75,4718.0,114.3562,114.3562,114.2975,114.2975,4718.0
2023-09-14 13:50:00,116.76,116.78,116.75,116.76,3642.0,114.3073,114.3269,114.2975,114.3073,3642.0
2023-09-14 13:55:00,116.78,116.78,116.72,116.75,4018.0,114.3269,114.3269,114.2681,114.2975,4018.0
2023-09-14 14:00:00,116.75,116.77,116.73,116.75,3972.0,114.2975,114.3171,114.2779,114.2975,3972.0
2023-09-14 14:05:00,116.76,116.83,116.76,116.8,6897.0,114.3073,114.3758,114.3073,114.3465,6897.0
2023-09-14 14:10:00,116.82,116.83,116.79,116.83,6144.0,114.366,114.3758,114.3367,114.3758,6144.0
2023-09-14 14:15:00,116.83,116.84,116.8,116.82,11382.0,114.3758,114.3856,114.3465,114.366,11382.0
2023-09-14 14:20:00,116.83,116.91,116.82,116.86,14057.0,114.3758,114.4541,114.366,114.4052,14057.0
2023-09-14 14:25:00,116.87,116.9,116.86,116.87,3228.0,114.415,114.4444,114.4052,114.415,3228.0
2023-09-14 14:30:00,116.87,116.91,116.86,116.87,5445.0,114.415,114.4541,114.4052,114.415,5445.0
2023-09-14 14:35:00,116.87,116.93,116.86,116.92,4093.0,114.415,114.4737,114.4052,114.4639,4093.0
2023-09-14 14:40:00,116.91,117.03,116.9,117.02,8194.0,114.4541,114.5716,114.4444,114.5618,8194.0
2023-09-14 14:45:00,117.03,117.03,116.96,116.99,4845.0,114.5716,114.5716,114.5031,114.5325,4845.0
2023-09-14 14:50:00,116.97,116.97,116.91,116.94,4555.0,114.5129,114.5129,114.4541,114.4835,4555.0
2023-09-14 14:55:00,116.94,116.96,116.92,116.95,4754.0,114.4835,114.5031,114.4639,114.4933,4754.0
2023-09-14 15:00:00,116.94,117.01,116.93,117.0,6078.0,114.4835,114.552,114.4737,114.5423,6078.0
2023-09-14 15:05:00,117.01,117.06,117.01,117.04,7179.0,114.552,114.601,114.552,114.5814,7179.0
2023-09-14 15:10:00,117.05,117.09,117.03,117.07,7149.0,114.5912,114.6304,114.5716,114.6108,7149.0
2023-09-14 15:15:00,117.08,117.1,117.01,117.01,6919.0,114.6206,114.6402,114.552,114.552,6919.0
2023-09-14 15:20:00,117.02,117.02,116.95,116.95,6652.0,114.5618,114.5618,114.4933,114.4933,6652.0
2023-09-14 15:25:00,116.94,116.94,116.82,116.82,9714.0,114.4835,114.4835,114.366,114.366,9714.0
2023-09-14 15:30:00,116.82,116.86,116.78,116.86,16921.0,114.366,114.4052,114.3269,114.4052,16921.0
2023-09-14 15:35:00,116.84,116.88,116.82,116.86,13787.0,114.3856,114.4248,114.366,114.4052,13787.0
2023-09-14 15:40:00,116.85,116.94,116.85,116.94,17611.0,114.3954,114.4835,114.3954,114.4835,17611.0
2023-09-14 15:45:00,116.94,117.0,116.91,116.98,19703.0,114.4835,114.5423,114.4541,114.5227,19703.0
2023-09-14 15:50:00,116.99,117.02,116.94,116.95,38002.0,114.5325,114.5618,114.4835,114.4933,38002.0
2023-09-14 15:55:00,116.96,117.05,116.9,116.91,100004.0,114.5031,114.5912,114.4444,114.4541,100004.0
2023-09-15 09:30:00,116.17,116.46,115.96,116.35,465535.0,113.7297,114.0136,113.5241,113.9059,465535.0
2023-09-15 09:35:00,116.34,116.39,116.24,116.31,8988.0,113.8961,113.9451,113.7982,113.8667,8988.0
2023-09-15 09:40:00,116.31,116.35,116.14,116.25,10152.0,113.8667,113.9059,113.7003,113.808,10152.0
2023-09-15 09:45:00,116.21,116.41,116.16,116.4,9801.0,113.7688,113.9646,113.7199,113.9549,9801.0
2023-09-15 09:50:00,116.39,116.63,116.39,116.6,15141.0,113.9451,114.18,113.9451,114.1507,15141.0
2023-09-15 09:55:00,116.59,116.85,116.56,116.82,7110.0,114.1409,114.3954,114.1115,114.366,7110.0
2023-09-15 10:00:00,116.89,117.07,116.88,116.92,5829.0,114.4346,114.6108,114.4248,114.4639,5829.0
2023-09-15 10:05:00,116.92,117.01,116.84,116.87,9444.0,114.4639,114.552,114.3856,114.415,9444.0
2023-09-15 10:10:00,116.88,116.96,116.79,116.82,8014.0,114.4248,114.5031,114.3367,114.366,8014.0
2023-09-15 10:15:00,116.8,116.85,116.74,116.83,9358.0,114.3465,114.3954,114.2877,114.3758,9358.0
2023-09-15 10:20:00,116.81,116.84,116.73,116.73,9239.0,114.3562,114.3856,114.2779,114.2779,9239.0
2023-09-15 10:25:00,116.72,116.72,116.63,116.66,5017.0,114.2681,114.2681,114.18,114.2094,5017.0
2023-09-15 10:30:00,116.64,116.69,116.59,116.67,5406.0,114.1898,114.2388,114.1409,114.2192,5406.0
2023-09-15 10:35:00,116.66,116.68,116.58,116.63,11057.0,114.2094,114.229,114.1311,114.18,11057.0
2023-09-15 10:40:00,116.65,116.67,116.55,116.58,8292.0,114.1996,114.2192,114.1017,114.1311,8292.0
2023-09-15 10:45:00,116.58,116.62,116.52,116.54,7725.0,114.1311,114.1702,114.0723,114.0919,7725.0
2023-09-15 10:50:00,116.54,116.54,116.36,116.39,7254.0,114.0919,114.0919,113.9157,113.9451,7254.0
2023-09-15 10:55:00,116.4,116.42,116.33,116.38,12917.0,113.9549,113.9744,113.8863,113.9353,12917.0
2023-09-15 11:00:00,116.38,116.38,116.14,116.15,9049.0,113.9353,113.9353,113.7003,113.7101,9049.0
2023-09-15 11:05:00,116.16,116.16,116.02,116.03,8069.0,113.7199,113.7199,113.5828,113.5926,8069.0
2023-09-15 11:10:00,116.04,116.08,116.01,116.06,12957.0,113.6024,113.6416,113.573,113.622,12957.0
2023-09-15 11:15:00,116.05,116.16,116.02,116.11,8686.0,113.6122,113.7199,113.5828,113.6709,8686.0
2023-09-15 11:20:00,116.11,116.14,116.05,116.07,10021.0,113.6709,113.7003,113.6122,113.6318,10021.0
2023-09-15 11:25:00,116.08,116.2,116.02,116.2,9997.0,113.6416,113.7591,113.5828,113.7591,9997.0
2023-09-15 11:30:00,116.22,116.27,116.18,116.18,4064.0,113.7786,113.8276,113.7395,113.7395,4064.0
2023-09-15 11:35:00,116.18,116.25,116.14,116.16,7668.0,113.7395,113.808,113.7003,113.7199,7668.0
2023-09-15 11:40:00,116.16,116.23,116.13,116.22,7167.0,113.7199,113.7884,113.6905,113.7786,7167.0
2023-09-15 11:45:00,116.21,116.25,116.17,116.24,6593.0,113.7688,113.808,113.7297,113.7982,6593.0
2023-09-15 11:50:00,116.24,116.24,116.14,116.24,7247.0,113.7982,113.7982,113.7003,113.7982,7247.0
2023-09-15 11:55:00,116.25,116.26,116.15,116.15,17536.0,113.808,113.8178,113.7101,113.7101,17536.0
2023-09-15 12:00:00,116.16,116.3,116.14,116.28,59295.0,113.7199,113.857,113.7003,113.8374,59295.0
2023-09-15 12:05:00,116.27,116.28,116.04,116.06,13212.0,113.8276,113.8374,113.6024,113.622,13212.0
2023-09-15 12:10:00,116.07,116.12,116.05,116.09,7770.0,113.6318,113.6807,113.6122,113.6514,7770.0
2023-09-15 12:15:00,116.09,116.11,116.03,116.09,13497.0,113.6514,113.6709,113.5926,113.6514,13497.0
2023-09-15 12:20:00,116.1,116.11,116.07,116.1,16993.0,113.6612,113.6709,113.6318,113.6612,16993.0
2023-09-15 12:25:00,116.1,116.19,116.09,116.1,16480.0,113.6612,113.7493,113.6514,113.6612,16480.0
2023-09-15 12:30:00,116.11,116.11,116.07,116.1,19131.0,113.6709,113.6709,113.6318,113.6612,19131.0
2023-09-15 12:35:00,116.1,116.2,116.09,116.19,19165.0,113.6612,113.7591,113.6514,113.7493,19165.0
2023-09-15 12:40:00,116.17,116.24,116.17,116.21,3830.0,113.7297,113.7982,113.7297,113.7688,3830.0
2023-09-15 12:45:00,116.2,116.2,116.08,116.13,8570.0,113.7591,113.7591,113.6416,113.6905,8570.0
2023-09-15 12:50:00,116.14,116.14,116.08,116.09,5940.0,113.7003,113.7003,113.6416,113.6514,5940.0
2023-09-15 12:55:00,116.07,116.13,116.07,116.12,5515.0,113.6318,113.6905,113.6318,113.6807,5515.0
2023-09-15 13:00:00,116.12,116.13,116.05,116.06,11951.0,113.6807,113.6905,113.6122,113.622,11951.0
2023-09-15 13:05:00,116.04,116.05,115.99,116.01,21653.0,113.6024,113.6122,113.5535,113.573,21653.0
2023-09-15 13:10:00,116.01,116.01,115.87,115.92,4793.0,113.573,113.573,113.436,113.4849,4793.0
2023-09-15 13:15:00,115.92,115.95,115.88,115.89,10682.0,113.4849,113.5143,113.4458,113.4556,10682.0
2023-09-15 13:20:00,115.89,115.89,115.81,115.84,8448.0,113.4556,113.4556,113.3772,113.4066,8448.0
2023-09-15 13:25:00,115.85,115.89,115.82,115.85,6074.0,113.4164,113.4556,113.387,113.4164,6074.0
2023-09-15 13:30:00,115.84,115.85,115.75,115.85,13658.0,113.4066,113.4164,113.3185,113.4164,13658.0
2023-09-15 13:35:00,115.85,115.93,115.85,115.93,6012.0,113.4164,113.4947,113.4164,113.4947,6012.0
2023-09-15 13:40:00,115.93,115.99,115.91,115.99,7989.0,113.4947,113.5535,113.4751,113.5535,7989.0
2023-09-15 13:45:00,116.0,116.05,115.95,116.0,11667.0,113.5633,113.6122,113.5143,113.5633,11667.0
2023-09-15 13:50:00,115.98,116.01,115.96,115.98,8425.0,113.5437,113.573,113.5241,113.5437,8425.0
2023-09-15 13:55:00,115.96,115.97,115.89,115.94,6067.0,113.5241,113.5339,113.4556,113.5045,6067.0
2023-09-15 14:00:00,115.94,115.95,115.83,115.84,22139.0,113.5045,113.5143,113.3968,113.4066,22139.0
2023-09-15 14:05:00,115.82,115.82,115.73,115.73,14231.0,113.387,113.387,113.2989,113.2989,14231.0
2023-09-15 14:10:00,115.67,115.74,115.62,115.66,7998.0,113.2402,113.3087,113.1912,113.2304,7998.0
2023-09-15 14:15:00,115.66,115.7,115.64,115.67,8048.0,113.2304,113.2696,113.2108,113.2402,8048.0
2023-09-15 14:20:00,115.69,115.71,115.64,115.65,4537.0,113.2598,113.2793,113.2108,113.2206,4537.0
2023-09-15 14:25:00,115.64,115.66,115.61,115.63,4734.0,113.2108,113.2304,113.1814,113.201,4734.0
2023-09-15 14:30:00,115.62,115.69,115.61,115.66,4789.0,113.1912,113.2598,113.1814,113.2304,4789.0
2023-09-15 14:35:00,115.66,115.73,115.66,115.7,9493.0,113.2304,113.2989,113.2304,113.2696,9493.0
2023-09-15 14:40:00,115.71,115.72,115.68,115.7,5056.0,113.2793,113.2891,113.25,113.2696,5056.0
2023-09-15 14:45:00,115.7,115.73,115.68,115.71,7605.0,113.2696,113.2989,113.25,113.2793,7605.0
2023-09-15 14:50:00,115.72,115.74,115.65,115.66,9612.0,113.2891,113.3087,113.2206,113.2304,9612.0
2023-09-15 14:55:00,115.66,115.74,115.61,115.73,11260.0,113.2304,113.3087,113.1814,113.2989,11260.0
2023-09-15 15:00:00,115.72,115.72,115.62,115.63,7892.0,113.2891,113.2891,113.1912,113.201,7892.0
2023-09-15 15:05:00,115.65,115.65,115.56,115.57,6839.0,113.2206,113.2206,113.1325,113.1423,6839.0
2023-09-15 15:10:00,115.57,115.6,115.53,115.55,7254.0,113.1423,113.1717,113.1031,113.1227,7254.0
2023-09-15 15:15:00,115.55,115.59,115.51,115.52,12031.0,113.1227,113.1619,113.0836,113.0933,12031.0
2023-09-15 15:20:00,115.52,115.55,115.43,115.43,7232.0,113.0933,113.1227,113.0052,113.0052,7232.0
2023-09-15 15:25:00,115.43,115.51,115.4,115.48,9980.0,113.0052,113.0836,112.9759,113.0542,9980.0
2023-09-15 15:30:00,115.48,115.54,115.43,115.45,7159.0,113.0542,113.1129,113.0052,113.0248,7159.0
2023-09-15 15:35:00,115.43,115.47,115.39,115.42,11561.0,113.0052,113.0444,112.9661,112.9954,11561.0
2023-09-15 15:40:00,115.43,115.49,115.42,115.43,20773.0,113.0052,113.064,112.9954,113.0052,20773.0
2023-09-15 15:45:00,115.42,115.64,115.41,115.59,34829.0,112.9954,113.2108,112.9857,113.1619,34829.0
2023-09-15 15:50:00,115.6,115.74,115.59,115.7,56352.0,113.1717,113.3087,113.1619,113.2696,56352.0
2023-09-15 15:55:00,115.7,115.74,115.57,115.72,125207.0,113.2696,113.3087,113.1423,113.2891,125207.0
2023-09-18 09:30:00,115.45,116.22,115.45,115.66,23791.0,113.0248,113.7786,113.0248,113.2304,23791.0
2023-09-18 09:35:00,115.67,115.8,115.6,115.79,6375.0,113.2402,113.3675,113.1717,113.3577,6375.0
2023-09-18 09:40:00,115.8,115.82,115.37,115.52,10455.0,113.3675,113.387,112.9465,113.0933,10455.0
2023-09-18 09:45:00,115.52,115.67,115.48,115.48,5986.0,113.0933,113.2402,113.0542,113.0542,5986.0
2023-09-18 09:50:00,115.5,115.66,115.48,115.55,3026.0,113.0738,113.2304,113.0542,113.1227,3026.0
2023-09-18 09:55:00,115.57,115.71,115.53,115.71,7564.0,113.1423,113.2793,113.1031,113.2793,7564.0
2023-09-18 10:00:00,115.72,115.72,115.48,115.49,6489.0,113.2891,113.2891,113.0542,113.064,6489.0
2023-09-18 10:05:00,115.49,115.73,115.43,115.71,7386.0,113.064,113.2989,113.0052,113.2793,7386.0
2023-09-18 10:10:00,115.72,115.84,115.71,115.75,4786.0,113.2891,113.4066,113.2793,113.3185,4786.0
2023-09-18 10:15:00,115.73,115.85,115.73,115.75,4102.0,113.2989,113.4164,113.2989,113.3185,4102.0
2023-09-18 10:20:00,115.73,115.8,115.72,115.77,4128.0,113.2989,113.3675,113.2891,113.3381,4128.0
2023-09-18 10:25:00,115.78,115.82,115.73,115.76,3849.0,113.3479,113.387,113.2989,113.3283,3849.0
2023-09-18 10:30:00,115.75,115.94,115.75,115.91,9634.0,113.3185,113.5045,113.3185,113.4751,9634.0
2023-09-18 10:35:00,115.91,115.93,115.85,115.92,5920.0,113.4751,113.4947,113.4164,113.4849,5920.0
2023-09-18 10:40:00,115.92,115.99,115.85,115.98,10808.0,113.4849,113.5535,113.4164,113.5437,10808.0
2023-09-18 10:45:00,115.98,116.0,115.91,115.97,6054.0,113.5437,113.5633,113.4751,113.5339,6054.0
2023-09-18 10:50:00,115.97,116.03,115.97,116.02,4013.0,113.5339,113.5926,113.5339,113.5828,4013.0
2023-09-18 10:55:00,116.01,116.13,116.01,116.11,10842.0,113.573,113.6905,113.573,113.6709,10842.0
2023-09-18 11:00:00,116.09,116.13,116.04,116.09,12681.0,113.6514,113.6905,113.6024,113.6514,12681.0
2023-09-18 11:05:00,116.07,116.08,115.97,115.97,18639.0,113.6318,113.6416,113.5339,113.5339,18639.0
2023-09-18 11:10:00,116.0,116.0,115.81,115.81,10471.0,113.5633,113.5633,113.3772,113.3772,10471.0
2023-09-18 11:15:00,115.81,115.85,115.78,115.82,3801.0,113.3772,113.4164,113.3479,113.387,3801.0
2023-09-18 11:20:00,115.83,115.87,115.8,115.8,3781.0,113.3968,113.436,113.3675,113.3675,3781.0
2023-09-18 11:25:00,115.81,115.85,115.77,115.84,8903.0,113.3772,113.4164,113.3381,113.4066,8903.0
2023-09-18 11:30:00,115.84,115.94,115.84,115.93,12221.0,113.4066,113.5045,113.4066,113.4947,12221.0
2023-09-18 11:35:00,115.92,115.95,115.89,115.94,3466.0,113.4849,113.5143,113.4556,113.5045,3466.0
2023-09-18 11:40:00,115.92,115.95,115.89,115.94,12801.0,113.4849,113.5143,113.4556,113.5045,12801.0
2023-09-18 11:45:00,115.95,116.01,115.94,116.01,6072.0,113.5143,113.573,113.5045,113.573,6072.0
2023-09-18 11:50:00,116.04,116.09,116.03,116.05,5060.0,113.6024,113.6514,113.5926,113.6122,5060.0
2023-09-18 11:55:00,116.05,116.06,116.01,116.01,7504.0,113.6122,113.622,113.573,113.573,7504.0
2023-09-18 12:00:00,116.02,116.07,116.01,116.07,4100.0,113.5828,113.6318,113.573,113.6318,4100.0
2023-09-18 12:05:00,116.07,116.07,115.95,115.97,7442.0,113.6318,113.6318,113.5143,113.5339,7442.0
2023-09-18 12:10:00,115.99,116.0,115.93,115.95,7434.0,113.5535,113.5633,113.4947,113.5143,7434.0
2023-09-18 12:15:00,115.95,115.97,115.91,115.94,10252.0,113.5143,113.5339,113.4751,113.5045,10252.0
2023-09-18 12:20:00,115.93,115.95,115.9,115.91,3902.0,113.4947,113.5143,113.4654,113.4751,3902.0
2023-09-18 12:25:00,115.91,115.92,115.86,115.89,4863.0,113.4751,113.4849,113.4262,113.4556,4863.0
2023-09-18 12:30:00,115.9,116.02,115.89,115.99,14732.0,113.4654,113.5828,113.4556,113.5535,14732.0
2023-09-18 12:35:00,116.0,116.04,115.94,115.94,10390.0,113.5633,113.6024,113.5045,113.5045,10390.0
2023-09-18 12:40:00,115.93,115.98,115.9,115.93,3059.0,113.4947,113.5437,113.4654,113.4947,3059.0
2023-09-18 12:45:00,115.9,116.0,115.9,116.0,2160.0,113.4654,113.5633,113.4654,113.5633,2160.0
2023-09-18 12:50:00,115.98,115.99,115.95,115.97,5085.0,113.5437,113.5535,113.5143,113.5339,5085.0
2023-09-18 12:55:00,115.95,115.99,115.93,115.93,5661.0,113.5143,113.5535,113.4947,113.4947,5661.0
2023-09-18 13:00:00,115.95,116.0,115.94,115.97,4656.0,113.5143,113.5633,113.5045,113.5339,4656.0
2023-09-18 13:05:00,115.96,115.96,115.9,115.92,4438.0,113.5241,113.5241,113.4654,113.4849,4438.0
2023-09-18 13:10:00,115.93,115.94,115.86,115.86,7164.0,113.4947,113.5045,113.4262,113.4262,7164.0
2023-09-18 13:15:00,115.85,115.85,115.68,115.71,5597.0,113.4164,113.4164,113.25,113.2793,5597.0
2023-09-18 13:20:00,115.7,115.75,115.69,115.73,4970.0,113.2696,113.3185,113.2598,113.2989,4970.0
2023-09-18 13:25:00,115.75,115.77,115.73,115.76,3216.0,113.3185,113.3381,113.2989,113.3283,3216.0
2023-09-18 13:30:00,115.74,115.79,115.73,115.79,4111.0,113.3087,113.3577,113.2989,113.3577,4111.0
2023-09-18 13:35:00,115.81,115.92,115.81,115.9,4369.0,113.3772,113.4849,113.3772,113.4654,4369.0
2023-09-18 13:40:00,115.89,115.92,115.81,115.86,5682.0,113.4556,113.4849,113.3772,113.4262,5682.0
2023-09-18 13:45:00,115.84,115.84,115.79,115.82,3502.0,113.4066,113.4066,113.3577,113.387,3502.0
2023-09-18 13:50:00,115.8,115.83,115.79,115.82,3931.0,113.3675,113.3968,113.3577,113.387,3931.0
2023-09-18 13:55:00,115.83,115.88,115.81,115.87,3505.0,113.3968,113.4458,113.3772,113.436,3505.0
2023-09-18 14:00:00,115.87,115.88,115.81,115.83,6648.0,113.436,113.4458,113.3772,113.3968,6648.0
2023-09-18 14:05:00,115.83,115.87,115.82,115.86,5149.0,113.3968,113.436,113.387,113.4262,5149.0
2023-09-18 14:10:00,115.85,115.89,115.84,115.88,5831.0,113.4164,113.4556,113.4066,113.4458,5831.0
2023-09-18 14:15:00,115.89,115.92,115.82,115.83,6549.0,113.4556,113.4849,113.387,113.3968,6549.0
2023-09-18 14:20:00,115.84,115.85,115.78,115.78,6875.0,113.4066,113.4164,113.3479,113.3479,6875.0
2023-09-18 14:25:00,115.75,115.77,115.69,115.71,5649.0,113.3185,113.3381,113.2598,113.2793,5649.0
2023-09-18 14:30:00,115.71,115.79,115.7,115.79,5891.0,113.2793,113.3577,113.2696,113.3577,5891.0
2023-09-18 14:35:00,115.78,115.81,115.77,115.78,3421.0,113.3479,113.3772,113.3381,113.3479,3421.0
2023-09-18 14:40:00,115.77,115.83,115.77,115.81,2795.0,113.3381,113.3968,113.3381,113.3772,2795.0
2023-09-18 14:45:00,115.8,115.83,115.76,115.76,6366.0,113.3675,113.3968,113.3283,113.3283,6366.0
2023-09-18 14:50:00,115.78,115.81,115.69,115.7,8410.0,113.3479,113.3772,113.2598,113.2696,8410.0
2023-09-18 14:55:00,115.67,115.77,115.67,115.76,3516.0,113.2402,113.3381,113.2402,113.3283,3516.0
2023-09-18 15:00:00,115.76,115.76,115.72,115.76,5820.0,113.3283,113.3283,113.2891,113.3283,5820.0
2023-09-18 15:05:00,115.76,115.76,115.72,115.76,3661.0,113.3283,113.3283,113.2891,113.3283,3661.0
2023-09-18 15:10:00,115.76,115.76,115.7,115.72,6966.0,113.3283,113.3283,113.2696,113.2891,6966.0
2023-09-18 15:15:00,115.72,115.74,115.69,115.71,3624.0,113.2891,113.3087,113.2598,113.2793,3624.0
2023-09-18 15:20:00,115.71,115.71,115.67,115.67,6159.0,113.2793,113.2793,113.2402,113.2402,6159.0
2023-09-18 15:25:00,115.66,115.74,115.66,115.73,3178.0,113.2304,113.3087,113.2304,113.2989,3178.0
2023-09-18 15:30:00,115.72,115.75,115.69,115.71,8289.0,113.2891,113.3185,113.2598,113.2793,8289.0
2023-09-18 15:35:00,115.71,115.78,115.69,115.77,7727.0,113.2793,113.3479,113.2598,113.3381,7727.0
2023-09-18 15:40:00,115.76,115.82,115.73,115.78,11004.0,113.3283,113.387,113.2989,113.3479,11004.0
2023-09-18 15:45:00,115.77,115.78,115.74,115.76,10778.0,113.3381,113.3479,113.3087,113.3283,10778.0
2023-09-18 15:50:00,115.74,115.93,115.73,115.87,37703.0,113.3087,113.4947,113.2989,113.436,37703.0
2023-09-18 15:55:00,115.87,115.9,115.79,115.9,80036.0,113.436,113.4654,113.3577,113.4654,80036.0
2023-09-19 09:30:00,116.08,116.34,115.56,115.92,28529.0,113.6416,113.8961,113.1325,113.4849,28529.0
2023-09-19 09:35:00,115.9,116.24,115.89,115.94,9095.0,113.4654,113.7982,113.4556,113.5045,9095.0
2023-09-19 09:40:00,115.9,115.93,115.65,115.93,12788.0,113.4654,113.4947,113.2206,113.4947,12788.0
2023-09-19 09:45:00,115.95,116.24,115.92,116.21,15855.0,113.5143,113.7982,113.4849,113.7688,15855.0
2023-09-19 09:50:00,116.21,116.28,116.07,116.28,13923.0,113.7688,113.8374,113.6318,113.8374,13923.0
2023-09-19 09:55:00,116.2,116.23,115.95,115.95,7871.0,113.7591,113.7884,113.5143,113.5143,7871.0
2023-09-19 10:00:00,115.98,115.98,115.75,115.75,12818.0,113.5437,113.5437,113.3185,113.3185,12818.0
2023-09-19 10:05:00,115.78,115.81,115.57,115.61,6930.0,113.3479,113.3772,113.1423,113.1814,6930.0
2023-09-19 10:10:00,115.57,115.6,115.51,115.51,6350.0,113.1423,113.1717,113.0836,113.0836,6350.0
2023-09-19 10:15:00,115.54,115.61,115.43,115.57,14647.0,113.1129,113.1814,113.0052,113.1423,14647.0
2023-09-19 10:20:00,115.6,115.7,115.6,115.68,7090.0,113.1717,113.2696,113.1717,113.25,7090.0
2023-09-19 10:25:00,115.7,115.77,115.65,115.77,9648.0,113.2696,113.3381,113.2206,113.3381,9648.0
2023-09-19 10:30:00,115.77,115.78,115.61,115.64,13030.0,113.3381,113.3479,113.1814,113.2108,13030.0
2023-09-19 10:35:00,115.64,115.78,115.64,115.7,9236.0,113.2108,113.3479,113.2108,113.2696,9236.0
2023-09-19 10:40:00,115.7,115.71,115.61,115.65,4237.0,113.2696,113.2793,113.1814,113.2206,4237.0
2023-09-19 10:45:00,115.63,115.73,115.58,115.61,6384.0,113.201,113.2989,113.1521,113.1814,6384.0
2023-09-19 10:50:00,115.6,115.66,115.6,115.6,13473.0,113.1717,113.2304,113.1717,113.1717,13473.0
2023-09-19 10:55:00,115.61,115.66,115.56,115.6,10337.0,113.1814,113.2304,113.1325,113.1717,10337.0
2023-09-19 11:00:00,115.58,115.65,115.56,115.59,7804.0,113.1521,113.2206,113.1325,113.1619,7804.0
2023-09-19 11:05:00,115.58,115.65,115.56,115.64,6265.0,113.1521,113.2206,113.1325,113.2108,6265.0
2023-09-19 11:10:00,115.63,115.74,115.6,115.72,6384.0,113.201,113.3087,113.1717,113.2891,6384.0
2023-09-19 11:15:00,115.72,115.78,115.68,115.71,7341.0,113.2891,113.3479,113.25,113.2793,7341.0
2023-09-19 11:20:00,115.72,115.73,115.63,115.66,7133.0,113.2891,113.2989,113.201,113.2304,7133.0
2023-09-19 11:25:00,115.66,115.74,115.66,115.71,5234.0,113.2304,113.3087,113.2304,113.2793,5234.0
2023-09-19 11:30:00,115.7,115.71,115.59,115.59,5308.0,113.2696,113.2793,113.1619,113.1619,5308.0
2023-09-19 11:35:00,115.6,115.67,115.57,115.67,9570.0,113.1717,113.2402,113.1423,113.2402,9570.0
2023-09-19 11:40:00,115.66,115.67,115.64,115.65,16199.0,113.2304,113.2402,113.2108,113.2206,16199.0
2023-09-19 11:45:00,115.65,115.72,115.58,115.72,20720.0,113.2206,113.2891,113.1521,113.2891,20720.0
2023-09-19 11:50:00,115.71,115.76,115.68,115.71,10164.0,113.2793,113.3283,113.25,113.2793,10164.0
2023-09-19 11:55:00,115.71,115.73,115.68,115.7,12115.0,113.2793,113.2989,113.25,113.2696,12115.0
2023-09-19 12:00:00,115.69,115.77,115.67,115.77,6628.0,113.2598,113.3381,113.2402,113.3381,6628.0
2023-09-19 12:05:00,115.77,115.8,115.71,115.8,4840.0,113.3381,113.3675,113.2793,113.3675,4840.0
2023-09-19 12:10:00,115.78,115.78,115.72,115.73,9232.0,113.3479,113.3479,113.2891,113.2989,9232.0
2023-09-19 12:15:00,115.73,115.81,115.72,115.81,5423.0,113.2989,113.3772,113.2891,113.3772,5423.0
2023-09-19 12:20:00,115.8,115.81,115.74,115.8,4849.0,113.3675,113.3772,113.3087,113.3675,4849.0
2023-09-19 12:25:00,115.8,115.81,115.78,115.79,2510.0,113.3675,113.3772,113.3479,113.3577,2510.0
2023-09-19 12:30:00,115.78,115.8,115.69,115.72,12978.0,113.3479,113.3675,113.2598,113.2891,12978.0
2023-09-19 12:35:00,115.71,115.72,115.7,115.71,11669.0,113.2793,113.2891,113.2696,113.2793,11669.0
2023-09-19 12:40:00,115.71,115.72,115.62,115.63,15147.0,113.2793,113.2891,113.1912,113.201,15147.0
2023-09-19 12:45:00,115.63,115.69,115.63,115.68,7159.0,113.201,113.2598,113.201,113.25,7159.0
2023-09-19 12:50:00,115.69,115.69,115.63,115.67,13645.0,113.2598,113.2598,113.201,113.2402,13645.0
2023-09-19 12:55:00,115.66,115.72,115.66,115.68,8814.0,113.2304,113.2891,113.2304,113.25,8814.0
2023-09-19 13:00:00,115.69,115.73,115.68,115.7,8331.0,113.2598,113.2989,113.25,113.2696,8331.0
2023-09-19 13:05:00,115.7,115.75,115.7,115.75,7186.0,113.2696,113.3185,113.2696,113.3185,7186.0
2023-09-19 13:10:00,115.75,115.77,115.73,115.77,9299.0,113.3185,113.3381,113.2989,113.3381,9299.0
2023-09-19 13:15:00,115.76,115.8,115.75,115.77,6896.0,113.3283,113.3675,113.3185,113.3381,6896.0
2023-09-19 13:20:00,115.79,115.82,115.79,115.8,3105.0,113.3577,113.387,113.3577,113.3675,3105.0
2023-09-19 13:25:00,115.8,115.84,115.79,115.81,5549.0,113.3675,113.4066,113.3577,113.3772,5549.0
2023-09-19 13:30:00,115.82,115.88,115.82,115.86,4385.0,113.387,113.4458,113.387,113.4262,4385.0
2023-09-19 13:35:00,115.85,115.89,115.84,115.87,6536.0,113.4164,113.4556,113.4066,113.436,6536.0
2023-09-19 13:40:00,115.87,115.88,115.84,115.86,5539.0,113.436,113.4458,113.4066,113.4262,5539.0
2023-09-19 13:45:00,115.86,115.93,115.85,115.92,8295.0,113.4262,113.4947,113.4164,113.4849,8295.0
2023-09-19 13:50:00,115.93,115.95,115.86,115.88,6898.0,113.4947,113.5143,113.4262,113.4458,6898.0
2023-09-19 13:55:00,115.87,115.94,115.84,115.93,11735.0,113.436,113.5045,113.4066,113.4947,11735.0
2023-09-19 14:00:00,115.94,116.02,115.9,116.02,9155.0,113.5045,113.5828,113.4654,113.5828,9155.0
2023-09-19 14:05:00,116.0,116.01,115.96,115.97,3865.0,113.5633,113.573,113.5241,113.5339,3865.0
2023-09-19 14:10:00,115.96,115.98,115.92,115.94,4374.0,113.5241,113.5437,113.4849,113.5045,4374.0
2023-09-19 14:15:00,115.91,115.91,115.84,115.85,5287.0,113.4751,113.4751,113.4066,113.4164,5287.0
2023-09-19 14:20:00,115.86,115.87,115.81,115.84,6766.0,113.4262,113.436,113.3772,113.4066,6766.0
2023-09-19 14:25:00,115.87,115.92,115.86,115.91,4699.0,113.436,113.4849,113.4262,113.4751,4699.0
2023-09-19 14:30:00,115.9,115.98,115.89,115.97,12499.0,113.4654,113.5437,113.4556,113.5339,12499.0
2023-09-19 14:35:00,115.98,116.08,115.97,116.04,6766.0,113.5437,113.6416,113.5339,113.6024,6766.0
2023-09-19 14:40:00,116.04,116.07,115.99,116.02,5286.0,113.6024,113.6318,113.5535,113.5828,5286.0
2023-09-19 14:45:00,116.03,116.05,115.95,115.95,4459.0,113.5926,113.6122,113.5143,113.5143,4459.0
2023-09-19 14:50:00,115.98,115.98,115.91,115.91,5851.0,113.5437,113.5437,113.4751,113.4751,5851.0
2023-09-19 14:55:00,115.91,115.91,115.83,115.84,13409.0,113.4751,113.4751,113.3968,113.4066,13409.0
2023-09-19 15:00:00,115.84,115.88,115.82,115.87,5105.0,113.4066,113.4458,113.387,113.436,5105.0
2023-09-19 15:05:00,115.86,115.89,115.85,115.88,11477.0,113.4262,113.4556,113.4164,113.4458,11477.0
2023-09-19 15:10:00,115.89,115.9,115.8,115.8,8793.0,113.4556,113.4654,113.3675,113.3675,8793.0
2023-09-19 15:15:00,115.79,115.82,115.75,115.76,5437.0,113.3577,113.387,113.3185,113.3283,5437.0
2023-09-19 15:20:00,115.77,115.8,115.75,115.78,6667.0,113.3381,113.3675,113.3185,113.3479,6667.0
2023-09-19 15:25:00,115.79,115.84,115.79,115.82,7262.0,113.3577,113.4066,113.3577,113.387,7262.0
2023-09-19 15:30:00,115.81,115.85,115.75,115.79,12954.0,113.3772,113.4164,113.3185,113.3577,12954.0
2023-09-19 15:35:00,115.78,115.82,115.72,115.78,12448.0,113.3479,113.387,113.2891,113.3479,12448.0
2023-09-19 15:40:00,115.77,115.78,115.73,115.73,25327.0,113.3381,113.3479,113.2989,113.2989,25327.0
2023-09-19 15:45:00,115.74,115.81,115.67,115.67,22615.0,113.3087,113.3772,113.2402,113.2402,22615.0
2023-09-19 15:50:00,115.67,115.71,115.47,115.53,50877.0,113.2402,113.2793,113.0444,113.1031,50877.0
2023-09-19 15:55:00,115.54,115.56,115.42,115.52,129408.0,113.1129,113.1325,112.9954,113.0933,129408.0
2023-09-20 09:30:00,115.89,115.98,115.34,115.46,32392.0,113.4556,113.5437,112.9171,113.0346,32392.0
2023-09-20 09:35:00,115.46,115.63,115.38,115.43,9953.0,113.0346,113.201,112.9563,113.0052,9953.0
2023-09-20 09:40:00,115.43,115.45,115.25,115.31,7247.0,113.0052,113.0248,112.829,112.8878,7247.0
2023-09-20 09:45:00,115.27,115.31,115.14,115.26,13197.0,112.8486,112.8878,112.7213,112.8388,13197.0
2023-09-20 09:50:00,115.25,115.46,115.24,115.44,7516.0,112.829,113.0346,112.8192,113.015,7516.0
2023-09-20 09:55:00,115.46,115.5,115.37,115.41,8571.0,113.0346,113.0738,112.9465,112.9857,8571.0
2023-09-20 10:00:00,115.41,115.72,115.4,115.68,5132.0,112.9857,113.2891,112.9759,113.25,5132.0
2023-09-20 10:05:00,115.65,115.77,115.58,115.72,7170.0,113.2206,113.3381,113.1521,113.2891,7170.0
2023-09-20 10:10:00,115.76,115.78,115.69,115.69,2571.0,113.3283,113.3479,113.2598,113.2598,2571.0
2023-09-20 10:15:00,115.67,115.76,115.65,115.71,3232.0,113.2402,113.3283,113.2206,113.2793,3232.0
2023-09-20 10:20:00,115.72,115.76,115.67,115.73,2193.0,113.2891,113.3283,113.2402,113.2989,2193.0
2023-09-20 10:25:00,115.7,115.77,115.69,115.73,3704.0,113.2696,113.3381,113.2598,113.2989,3704.0
2023-09-20 10:30:00,115.73,115.81,115.69,115.77,5952.0,113.2989,113.3772,113.2598,113.3381,5952.0
2023-09-20 10:35:00,115.81,115.82,115.74,115.81,7539.0,113.3772,113.387,113.3087,113.3772,7539.0
2023-09-20 10:40:00,115.82,115.87,115.79,115.87,4888.0,113.387,113.436,113.3577,113.436,4888.0
2023-09-20 10:45:00,115.87,115.88,115.81,115.86,5043.0,113.436,113.4458,113.3772,113.4262,5043.0
2023-09-20 10:50:00,115.85,115.91,115.83,115.91,3807.0,113.4164,113.4751,113.3968,113.4751,3807.0
2023-09-20 10:55:00,115.91,116.11,115.9,116.11,9025.0,113.4751,113.6709,113.4654,113.6709,9025.0
2023-09-20 11:00:00,116.13,116.23,116.13,116.23,7020.0,113.6905,113.7884,113.6905,113.7884,7020.0
2023-09-20 11:05:00,116.25,116.34,116.19,116.32,6026.0,113.808,113.8961,113.7493,113.8765,6026.0
2023-09-20 11:10:00,116.35,116.37,116.23,116.25,6270.0,113.9059,113.9255,113.7884,113.808,6270.0
2023-09-20 11:15:00,116.26,116.3,116.23,116.3,5986.0,113.8178,113.857,113.7884,113.857,5986.0
2023-09-20 11:20:00,116.3,116.32,116.25,116.26,4597.0,113.857,113.8765,113.808,113.8178,4597.0
2023-09-20 11:25:00,116.26,116.26,116.21,116.23,2451.0,113.8178,113.8178,113.7688,113.7884,2451.0
2023-09-20 11:30:00,116.23,116.3,116.2,116.24,3013.0,113.7884,113.857,113.7591,113.7982,3013.0
2023-09-20 11:35:00,116.27,116.28,116.21,116.22,4594.0,113.8276,113.8374,113.7688,113.7786,4594.0
2023-09-20 11:40:00,116.21,116.26,116.17,116.25,1851.0,113.7688,113.8178,113.7297,113.808,1851.0
2023-09-20 11:45:00,116.24,116.29,116.24,116.25,3187.0,113.7982,113.8472,113.7982,113.808,3187.0
2023-09-20 11:50:00,116.26,116.26,116.21,116.22,3926.0,113.8178,113.8178,113.7688,113.7786,3926.0
2023-09-20 11:55:00,116.21,116.24,116.21,116.23,3626.0,113.7688,113.7982,113.7688,113.7884,3626.0
2023-09-20 12:00:00,116.25,116.25,116.18,116.18,3330.0,113.808,113.808,113.7395,113.7395,3330.0
2023-09-20 12:05:00,116.18,116.19,116.14,116.18,4530.0,113.7395,113.7493,113.7003,113.7395,4530.0
2023-09-20 12:10:00,116.2,116.2,116.18,116.2,1000.0,113.7591,113.7591,113.7395,113.7591,1000.0
2023-09-20 12:15:00,116.19,116.23,116.19,116.21,5786.0,113.7493,113.7884,113.7493,113.7688,5786.0
2023-09-20 12:20:00,116.22,116.29,116.22,116.25,4228.0,113.7786,113.8472,113.7786,113.808,4228.0
2023-09-20 12:25:00,116.24,116.33,116.22,116.31,3379.0,113.7982,113.8863,113.7786,113.8667,3379.0
2023-09-20 12:30:00,116.33,116.39,116.33,116.37,3833.0,113.8863,113.9451,113.8863,113.9255,3833.0
2023-09-20 12:35:00,116.36,116.37,116.3,116.33,4837.0,113.9157,113.9255,113.857,113.8863,4837.0
2023-09-20 12:40:00,116.33,116.37,116.32,116.36,3640.0,113.8863,113.9255,113.8765,113.9157,3640.0
2023-09-20 12:45:00,116.36,116.45,116.36,116.42,6253.0,113.9157,114.0038,113.9157,113.9744,6253.0
2023-09-20 12:50:00,116.41,116.42,116.37,116.38,2867.0,113.9646,113.9744,113.9255,113.9353,2867.0
2023-09-20 12:55:00,116.37,116.41,116.36,116.38,2297.0,113.9255,113.9646,113.9157,113.9353,2297.0
2023-09-20 13:00:00,116.38,116.4,116.36,116.38,4590.0,113.9353,113.9549,113.9157,113.9353,4590.0
2023-09-20 13:05:00,116.38,116.39,116.36,116.36,2104.0,113.9353,113.9451,113.9157,113.9157,2104.0
2023-09-20 13:10:00,116.28,116.34,116.28,116.33,2875.0,113.8374,113.8961,113.8374,113.8863,2875.0
2023-09-20 13:15:00,116.33,116.34,116.3,116.33,1739.0,113.8863,113.8961,113.857,113.8863,1739.0
2023-09-20 13:20:00,116.35,116.39,116.33,116.39,2141.0,113.9059,113.9451,113.8863,113.9451,2141.0
2023-09-20 13:25:00,116.37,116.37,116.31,116.31,2671.0,113.9255,113.9255,113.8667,113.8667,2671.0
2023-09-20 13:30:00,116.29,116.32,116.26,116.3,3068.0,113.8472,113.8765,113.8178,113.857,3068.0
2023-09-20 13:35:00,116.28,116.28,116.18,116.18,3400.0,113.8374,113.8374,113.7395,113.7395,3400.0
2023-09-20 13:40:00,116.13,116.14,116.11,116.11,1779.0,113.6905,113.7003,113.6709,113.6709,1779.0
2023-09-20 13:45:00,116.12,116.14,116.09,116.11,4314.0,113.6807,113.7003,113.6514,113.6709,4314.0
2023-09-20 13:50:00,116.11,116.16,116.07,116.16,6446.0,113.6709,113.7199,113.6318,113.7199,6446.0
2023-09-20 13:55:00,116.17,116.25,116.15,116.25,3101.0,113.7297,113.808,113.7101,113.808,3101.0
2023-09-20 14:00:00,116.24,116.24,115.84,115.87,29781.0,113.7982,113.7982,113.4066,113.436,29781.0
2023-09-20 14:05:00,115.87,115.99,115.75,115.83,13501.0,113.436,113.5535,113.3185,113.3968,13501.0
2023-09-20 14:10:00,115.82,115.88,115.8,115.88,5581.0,113.387,113.4458,113.3675,113.4458,5581.0
2023-09-20 14:15:00,115.81,115.98,115.8,115.96,5126.0,113.3772,113.5437,113.3675,113.5241,5126.0
2023-09-20 14:20:00,115.97,116.05,115.86,116.04,6166.0,113.5339,113.6122,113.4262,113.6024,6166.0
2023-09-20 14:25:00,116.04,116.06,115.99,116.02,4890.0,113.6024,113.622,113.5535,113.5828,4890.0
2023-09-20 14:30:00,116.01,116.19,115.92,115.99,6662.0,113.573,113.7493,113.4849,113.5535,6662.0
2023-09-20 14:35:00,116.03,116.16,116.01,116.09,6124.0,113.5926,113.7199,113.573,113.6514,6124.0
2023-09-20 14:40:00,116.09,116.1,115.96,116.08,4190.0,113.6514,113.6612,113.5241,113.6416,4190.0
2023-09-20 14:45:00,116.06,116.07,115.92,115.92,3955.0,113.622,113.6318,113.4849,113.4849,3955.0
2023-09-20 14:50:00,115.9,115.91,115.77,115.8,9505.0,113.4654,113.4751,113.3381,113.3675,9505.0
2023-09-20 14:55:00,115.81,115.88,115.76,115.76,8318.0,113.3772,113.4458,113.3283,113.3283,8318.0
2023-09-20 15:00:00,115.78,115.87,115.73,115.87,6626.0,113.3479,113.436,113.2989,113.436,6626.0
2023-09-20 15:05:00,115.86,115.86,115.72,115.75,4367.0,113.4262,113.4262,113.2891,113.3185,4367.0
2023-09-20 15:10:00,115.76,115.8,115.66,115.67,8327.0,113.3283,113.3675,113.2304,113.2402,8327.0
2023-09-20 15:15:00,115.66,115.67,115.5,115.56,5632.0,113.2304,113.2402,113.0738,113.1325,5632.0
2023-09-20 15:20:00,115.57,115.6,115.46,115.58,13487.0,113.1423,113.1717,113.0346,113.1521,13487.0
2023-09-20 15:25:00,115.59,115.73,115.59,115.72,10145.0,113.1619,113.2989,113.1619,113.2891,10145.0
2023-09-20 15:30:00,115.73,115.74,115.43,115.44,12015.0,113.2989,113.3087,113.0052,113.015,12015.0
2023-09-20 15:35:00,115.44,115.52,115.43,115.5,12028.0,113.015,113.0933,113.0052,113.0738,12028.0
2023-09-20 15:40:00,115.51,115.52,115.47,115.47,10985.0,113.0836,113.0933,113.0444,113.0444,10985.0
2023-09-20 15:45:00,115.47,115.49,115.39,115.44,19103.0,113.0444,113.064,112.9661,113.015,19103.0
2023-09-20 15:50:00,115.43,115.57,115.37,115.48,32425.0,113.0052,113.1423,112.9465,113.0542,32425.0
2023-09-20 15:55:00,115.48,115.54,115.25,115.36,79815.0,113.0542,113.1129,112.829,112.9367,79815.0
2023-09-21 09:30:00,114.8,114.99,114.25,114.27,31210.0,112.3885,112.5745,111.85,111.8696,31210.0
2023-09-21 09:35:00,114.26,114.51,114.12,114.2,15327.0,111.8598,112.1046,111.7227,111.8011,15327.0
2023-09-21 09:40:00,114.12,114.23,113.71,113.91,14054.0,111.7227,111.8304,111.3214,111.5172,14054.0
2023-09-21 09:45:00,113.9,114.04,113.84,113.97,5990.0,111.5074,111.6444,111.4486,111.5759,5990.0
2023-09-21 09:50:00,114.01,114.24,113.98,114.07,7007.0,111.6151,111.8402,111.5857,111.6738,7007.0
2023-09-21 09:55:00,114.02,114.03,113.88,113.93,15472.0,111.6248,111.6346,111.4878,111.5367,15472.0
2023-09-21 10:00:00,113.92,113.93,113.61,113.62,9802.0,111.527,111.5367,111.2235,111.2333,9802.0
2023-09-21 10:05:00,113.62,113.77,113.58,113.64,9988.0,111.2333,111.3801,111.1941,111.2528,9988.0
2023-09-21 10:10:00,113.64,113.81,113.64,113.75,12028.0,111.2528,111.4193,111.2528,111.3605,12028.0
2023-09-21 10:15:00,113.72,113.76,113.57,113.58,9943.0,111.3312,111.3703,111.1843,111.1941,9943.0
2023-09-21 10:20:00,113.54,113.63,113.51,113.55,21118.0,111.1549,111.243,111.1256,111.1647,21118.0
2023-09-21 10:25:00,113.57,113.59,113.41,113.45,11617.0,111.1843,111.2039,111.0277,111.0668,11617.0
2023-09-21 10:30:00,113.43,113.43,113.32,113.38,11624.0,111.0472,111.0472,110.9396,110.9983,11624.0
2023-09-21 10:35:00,113.41,113.49,113.36,113.42,11103.0,111.0277,111.106,110.9787,111.0375,11103.0
2023-09-21 10:40:00,113.39,113.39,113.29,113.29,8305.0,111.0081,111.0081,110.9102,110.9102,8305.0
2023-09-21 10:45:00,113.26,113.31,113.13,113.19,12913.0,110.8808,110.9298,110.7535,110.8123,12913.0
2023-09-21 10:50:00,113.17,113.24,113.05,113.06,9819.0,110.7927,110.8612,110.6752,110.685,9819.0
2023-09-21 10:55:00,113.02,113.04,112.94,113.04,10292.0,110.6459,110.6654,110.5675,110.6654,10292.0
2023-09-21 11:00:00,113.04,113.16,113.03,113.12,9726.0,110.6654,110.7829,110.6556,110.7438,9726.0
2023-09-21 11:05:00,113.14,113.25,113.11,113.13,6496.0,110.7633,110.871,110.734,110.7535,6496.0
2023-09-21 11:10:00,113.11,113.16,113.03,113.07,9033.0,110.734,110.7829,110.6556,110.6948,9033.0
2023-09-21 11:15:00,113.07,113.07,112.97,113.06,8850.0,110.6948,110.6948,110.5969,110.685,8850.0
2023-09-21 11:20:00,113.04,113.05,112.95,112.96,6481.0,110.6654,110.6752,110.5773,110.5871,6481.0
2023-09-21 11:25:00,112.94,112.96,112.82,112.88,10258.0,110.5675,110.5871,110.4501,110.5088,10258.0
2023-09-21 11:30:00,112.88,112.96,112.87,112.88,8607.0,110.5088,110.5871,110.499,110.5088,8607.0
2023-09-21 11:35:00,112.92,112.97,112.83,112.89,13612.0,110.548,110.5969,110.4598,110.5186,13612.0
2023-09-21 11:40:00,112.9,112.9,112.78,112.84,6552.0,110.5284,110.5284,110.4109,110.4696,6552.0
2023-09-21 11:45:00,112.82,113.03,112.8,113.02,18313.0,110.4501,110.6556,110.4305,110.6459,18313.0
2023-09-21 11:50:00,113.03,113.05,112.94,112.94,6240.0,110.6556,110.6752,110.5675,110.5675,6240.0
2023-09-21 11:55:00,112.92,112.97,112.8,112.83,13977.0,110.548,110.5969,110.4305,110.4598,13977.0
2023-09-21 12:00:00,112.81,112.81,112.61,112.62,16929.0,110.4403,110.4403,110.2445,110.2543,16929.0
2023-09-21 12:05:00,112.61,112.65,112.59,112.62,12883.0,110.2445,110.2836,110.2249,110.2543,12883.0
2023-09-21 12:10:00,112.6,112.6,112.45,112.55,13917.0,110.2347,110.2347,110.0878,110.1857,13917.0
2023-09-21 12:15:00,112.56,112.63,112.48,112.54,9105.0,110.1955,110.264,110.1172,110.1759,9105.0
2023-09-21 12:20:00,112.51,112.57,112.41,112.41,12727.0,110.1466,110.2053,110.0487,110.0487,12727.0
2023-09-21 12:25:00,112.41,112.47,112.37,112.45,7899.0,110.0487,110.1074,110.0095,110.0878,7899.0
2023-09-21 12:30:00,112.45,112.59,112.43,112.58,20573.0,110.0878,110.2249,110.0682,110.2151,20573.0
2023-09-21 12:35:00,112.57,112.57,112.45,112.47,6124.0,110.2053,110.2053,110.0878,110.1074,6124.0
2023-09-21 12:40:00,112.48,112.49,112.43,112.43,8027.0,110.1172,110.127,110.0682,110.0682,8027.0
2023-09-21 12:45:00,112.45,112.46,112.4,112.42,6982.0,110.0878,110.0976,110.0389,110.0585,6982.0
2023-09-21 12:50:00,112.41,112.46,112.39,112.39,8792.0,110.0487,110.0976,110.0291,110.0291,8792.0
2023-09-21 12:55:00,112.44,112.46,112.4,112.43,9445.0,110.078,110.0976,110.0389,110.0682,9445.0
2023-09-21 13:00:00,112.43,112.52,112.42,112.49,20512.0,110.0682,110.1564,110.0585,110.127,20512.0
2023-09-21 13:05:00,112.51,112.57,112.5,112.53,7449.0,110.1466,110.2053,110.1368,110.1661,7449.0
2023-09-21 13:10:00,112.54,112.56,112.49,112.5,8974.0,110.1759,110.1955,110.127,110.1368,8974.0
2023-09-21 13:15:00,112.51,112.59,112.51,112.55,13832.0,110.1466,110.2249,110.1466,110.1857,13832.0
2023-09-21 13:20:00,112.56,112.61,112.55,112.61,10736.0,110.1955,110.2445,110.1857,110.2445,10736.0
2023-09-21 13:25:00,112.63,112.76,112.6,112.71,6432.0,110.264,110.3913,110.2347,110.3424,6432.0
2023-09-21 13:30:00,112.67,112.85,112.67,112.85,5451.0,110.3032,110.4794,110.3032,110.4794,5451.0
2023-09-21 13:35:00,112.87,112.93,112.79,112.79,12908.0,110.499,110.5577,110.4207,110.4207,12908.0
2023-09-21 13:40:00,112.79,112.82,112.73,112.77,9378.0,110.4207,110.4501,110.3619,110.4011,9378.0
2023-09-21 13:45:00,112.77,112.79,112.73,112.78,6142.0,110.4011,110.4207,110.3619,110.4109,6142.0
2023-09-21 13:50:00,112.8,112.82,112.78,112.8,10107.0,110.4305,110.4501,110.4109,110.4305,10107.0
2023-09-21 13:55:00,112.79,112.86,112.76,112.82,16305.0,110.4207,110.4892,110.3913,110.4501,16305.0
2023-09-21 14:00:00,112.82,112.87,112.82,112.87,8405.0,110.4501,110.499,110.4501,110.499,8405.0
2023-09-21 14:05:00,112.89,112.94,112.88,112.94,13716.0,110.5186,110.5675,110.5088,110.5675,13716.0
2023-09-21 14:10:00,112.96,112.97,112.85,112.86,11296.0,110.5871,110.5969,110.4794,110.4892,11296.0
2023-09-21 14:15:00,112.85,112.89,112.83,112.87,8443.0,110.4794,110.5186,110.4598,110.499,8443.0
2023-09-21 14:20:00,112.86,112.92,112.85,112.9,13633.0,110.4892,110.548,110.4794,110.5284,13633.0
2023-09-21 14:25:00,112.91,112.93,112.84,112.86,23377.0,110.5382,110.5577,110.4696,110.4892,23377.0
2023-09-21 14:30:00,112.85,112.87,112.81,112.87,8473.0,110.4794,110.499,110.4403,110.499,8473.0
2023-09-21 14:35:00,112.87,112.92,112.83,112.91,10080.0,110.499,110.548,110.4598,110.5382,10080.0
2023-09-21 14:40:00,112.89,112.9,112.84,112.88,6307.0,110.5186,110.5284,110.4696,110.5088,6307.0
2023-09-21 14:45:00,112.89,112.9,112.72,112.73,11575.0,110.5186,110.5284,110.3522,110.3619,11575.0
2023-09-21 14:50:00,112.73,112.74,112.6,112.62,8979.0,110.3619,110.3717,110.2347,110.2543,8979.0
2023-09-21 14:55:00,112.62,112.67,112.61,112.65,13162.0,110.2543,110.3032,110.2445,110.2836,13162.0
2023-09-21 15:00:00,112.65,112.78,112.59,112.73,12921.0,110.2836,110.4109,110.2249,110.3619,12921.0
2023-09-21 15:05:00,112.75,112.87,112.66,112.83,37942.0,110.3815,110.499,110.2934,110.4598,37942.0
2023-09-21 15:10:00,112.85,112.9,112.79,112.85,16581.0,110.4794,110.5284,110.4207,110.4794,16581.0
2023-09-21 15:15:00,112.85,112.88,112.8,112.82,21292.0,110.4794,110.5088,110.4305,110.4501,21292.0
2023-09-21 15:20:00,112.83,112.9,112.82,112.88,16689.0,110.4598,110.5284,110.4501,110.5088,16689.0
2023-09-21 15:25:00,112.88,112.89,112.64,112.69,25633.0,110.5088,110.5186,110.2738,110.3228,25633.0
2023-09-21 15:30:00,112.67,112.68,112.47,112.47,19709.0,110.3032,110.313,110.1074,110.1074,19709.0
2023-09-21 15:35:00,112.47,112.62,112.47,112.53,26254.0,110.1074,110.2543,110.1074,110.1661,26254.0
2023-09-21 15:40:00,112.53,112.57,112.47,112.51,26354.0,110.1661,110.2053,110.1074,110.1466,26354.0
2023-09-21 15:45:00,112.5,112.55,112.44,112.49,36321.0,110.1368,110.1857,110.078,110.127,36321.0
2023-09-21 15:50:00,112.49,112.59,112.41,112.55,81758.0,110.127,110.2249,110.0487,110.1857,81758.0
2023-09-21 15:55:00,112.55,112.55,112.38,112.4,129100.0,110.1857,110.1857,110.0193,110.0389,129100.0
2023-09-22 09:30:00,111.84,112.42,111.16,111.16,69431.0,109.4906,110.0585,108.8249,108.8249,69431.0
2023-09-22 09:35:00,111.29,111.75,111.27,111.72,16451.0,108.9522,109.4025,108.9326,109.3732,16451.0
2023-09-22 09:40:00,111.72,111.86,111.71,111.76,12535.0,109.3732,109.5102,109.3634,109.4123,12535.0
2023-09-22 09:45:00,111.73,111.83,111.6,111.64,11305.0,109.383,109.4809,109.2557,109.2948,11305.0
2023-09-22 09:50:00,111.7,111.75,111.5,111.58,7933.0,109.3536,109.4025,109.1578,109.2361,7933.0
2023-09-22 09:55:00,111.6,111.7,111.48,111.69,8579.0,109.2557,109.3536,109.1382,109.3438,8579.0
2023-09-22 10:00:00,111.67,111.88,111.57,111.87,5126.0,109.3242,109.5298,109.2263,109.52,5126.0
2023-09-22 10:05:00,111.92,111.95,111.77,111.93,10094.0,109.569,109.5983,109.4221,109.5788,10094.0
2023-09-22 10:10:00,111.97,112.04,111.89,111.9,14343.0,109.6179,109.6864,109.5396,109.5494,14343.0
2023-09-22 10:15:00,111.9,111.91,111.74,111.74,21219.0,109.5494,109.5592,109.3927,109.3927,21219.0
2023-09-22 10:20:00,111.77,111.99,111.71,111.9,29370.0,109.4221,109.6375,109.3634,109.5494,29370.0
2023-09-22 10:25:00,111.92,111.92,111.75,111.92,11770.0,109.569,109.569,109.4025,109.569,11770.0
2023-09-22 10:30:00,111.9,111.96,111.82,111.86,11232.0,109.5494,109.6081,109.4711,109.5102,11232.0
2023-09-22 10:35:00,111.84,111.86,111.66,111.66,8117.0,109.4906,109.5102,109.3144,109.3144,8117.0
2023-09-22 10:40:00,111.66,111.66,111.54,111.64,7613.0,109.3144,109.3144,109.1969,109.2948,7613.0
2023-09-22 10:45:00,111.65,111.67,111.44,111.45,15751.0,109.3046,109.3242,109.099,109.1088,15751.0
2023-09-22 10:50:00,111.45,111.56,111.44,111.48,12720.0,109.1088,109.2165,109.099,109.1382,12720.0
2023-09-22 10:55:00,111.47,111.62,111.46,111.58,9725.0,109.1284,109.2753,109.1186,109.2361,9725.0
2023-09-22 11:00:00,111.59,111.59,111.39,111.4,10983.0,109.2459,109.2459,109.0501,109.0599,10983.0
2023-09-22 11:05:00,111.38,111.42,111.32,111.32,11672.0,109.0403,109.0795,108.9816,108.9816,11672.0
2023-09-22 11:10:00,111.32,111.43,111.26,111.42,15916.0,108.9816,109.0893,108.9228,109.0795,15916.0
2023-09-22 11:15:00,111.45,111.59,111.44,111.55,8462.0,109.1088,109.2459,109.099,109.2067,8462.0
2023-09-22 11:20:00,111.56,111.75,111.54,111.75,9675.0,109.2165,109.4025,109.1969,109.4025,9675.0
2023-09-22 11:25:00,111.75,111.82,111.66,111.79,7786.0,109.4025,109.4711,109.3144,109.4417,7786.0
2023-09-22 11:30:00,111.78,111.84,111.76,111.83,8300.0,109.4319,109.4906,109.4123,109.4809,8300.0
2023-09-22 11:35:00,111.85,111.89,111.83,111.86,7197.0,109.5004,109.5396,109.4809,109.5102,7197.0
2023-09-22 11:40:00,111.85,111.85,111.7,111.7,5804.0,109.5004,109.5004,109.3536,109.3536,5804.0
2023-09-22 11:45:00,111.71,111.76,111.6,111.62,6849.0,109.3634,109.4123,109.2557,109.2753,6849.0
2023-09-22 11:50:00,111.64,111.68,111.52,111.57,5151.0,109.2948,109.334,109.1774,109.2263,5151.0
2023-09-22 11:55:00,111.55,111.59,111.45,111.45,5550.0,109.2067,109.2459,109.1088,109.1088,5550.0
2023-09-22 12:00:00,111.45,111.47,111.41,111.43,4964.0,109.1088,109.1284,109.0697,109.0893,4964.0
2023-09-22 12:05:00,111.44,111.46,111.38,111.43,4720.0,109.099,109.1186,109.0403,109.0893,4720.0
2023-09-22 12:10:00,111.42,111.48,111.38,111.47,7451.0,109.0795,109.1382,109.0403,109.1284,7451.0
2023-09-22 12:15:00,111.49,111.56,111.46,111.52,6710.0,109.148,109.2165,109.1186,109.1774,6710.0
2023-09-22 12:20:00,111.47,111.51,111.43,111.46,3870.0,109.1284,109.1676,109.0893,109.1186,3870.0
2023-09-22 12:25:00,111.44,111.45,111.34,111.39,6436.0,109.099,109.1088,109.0011,109.0501,6436.0
2023-09-22 12:30:00,111.41,111.52,111.39,111.52,23459.0,109.0697,109.1774,109.0501,109.1774,23459.0
2023-09-22 12:35:00,111.52,111.61,111.51,111.59,3381.0,109.1774,109.2655,109.1676,109.2459,3381.0
2023-09-22 12:40:00,111.61,111.61,111.55,111.55,3247.0,109.2655,109.2655,109.2067,109.2067,3247.0
2023-09-22 12:45:00,111.55,111.57,111.51,111.56,4583.0,109.2067,109.2263,109.1676,109.2165,4583.0
2023-09-22 12:50:00,111.54,111.57,111.49,111.51,4421.0,109.1969,109.2263,109.148,109.1676,4421.0
2023-09-22 12:55:00,111.53,111.55,111.5,111.51,3423.0,109.1872,109.2067,109.1578,109.1676,3423.0
2023-09-22 13:00:00,111.51,111.55,111.47,111.54,5089.0,109.1676,109.2067,109.1284,109.1969,5089.0
2023-09-22 13:05:00,111.54,111.56,111.39,111.39,7160.0,109.1969,109.2165,109.0501,109.0501,7160.0
2023-09-22 13:10:00,111.37,111.37,111.2,111.26,25614.0,109.0305,109.0305,108.8641,108.9228,25614.0
2023-09-22 13:15:00,111.24,111.31,111.14,111.18,19672.0,108.9032,108.9718,108.8053,108.8445,19672.0
2023-09-22 13:20:00,111.22,111.22,110.97,111.02,13747.0,108.8837,108.8837,108.6389,108.6879,13747.0
2023-09-22 13:25:00,111.02,111.04,110.91,111.01,9386.0,108.6879,108.7074,108.5802,108.6781,9386.0
2023-09-22 13:30:00,110.99,111.0,110.92,111.0,6456.0,108.6585,108.6683,108.59,108.6683,6456.0
2023-09-22 13:35:00,111.01,111.05,110.8,110.83,7638.0,108.6781,108.7172,108.4725,108.5019,7638.0
2023-09-22 13:40:00,110.84,110.85,110.77,110.82,7622.0,108.5117,108.5214,108.4431,108.4921,7622.0
2023-09-22 13:45:00,110.81,110.85,110.77,110.83,6121.0,108.4823,108.5214,108.4431,108.5019,6121.0
2023-09-22 13:50:00,110.84,110.94,110.84,110.94,5766.0,108.5117,108.6095,108.5117,108.6095,5766.0
2023-09-22 13:55:00,110.95,110.97,110.89,110.9,5809.0,108.6193,108.6389,108.5606,108.5704,5809.0
2023-09-22 14:00:00,110.89,110.92,110.86,110.91,7787.0,108.5606,108.59,108.5312,108.5802,7787.0
2023-09-22 14:05:00,110.9,110.91,110.77,110.79,12555.0,108.5704,108.5802,108.4431,108.4627,12555.0
2023-09-22 14:10:00,110.81,110.81,110.69,110.73,7503.0,108.4823,108.4823,108.3648,108.404,7503.0
2023-09-22 14:15:00,110.74,110.76,110.59,110.59,6592.0,108.4138,108.4333,108.2669,108.2669,6592.0
2023-09-22 14:20:00,110.61,110.74,110.61,110.74,3789.0,108.2865,108.4138,108.2865,108.4138,3789.0
2023-09-22 14:25:00,110.75,110.81,110.68,110.69,15354.0,108.4235,108.4823,108.355,108.3648,15354.0
2023-09-22 14:30:00,110.68,110.77,110.66,110.77,4288.0,108.355,108.4431,108.3354,108.4431,4288.0
2023-09-22 14:35:00,110.77,110.77,110.62,110.63,7624.0,108.4431,108.4431,108.2963,108.3061,7624.0
2023-09-22 14:40:00,110.65,110.66,110.54,110.54,6086.0,108.3256,108.3354,108.218,108.218,6086.0
2023-09-22 14:45:00,110.54,110.66,110.54,110.66,7690.0,108.218,108.3354,108.218,108.3354,7690.0
2023-09-22 14:50:00,110.67,110.69,110.63,110.65,14068.0,108.3452,108.3648,108.3061,108.3256,14068.0
2023-09-22 14:55:00,110.67,110.71,110.64,110.7,6653.0,108.3452,108.3844,108.3159,108.3746,6653.0
2023-09-22 15:00:00,110.69,110.95,110.67,110.86,9216.0,108.3648,108.6193,108.3452,108.5312,9216.0
2023-09-22 15:05:00,110.85,110.97,110.83,110.94,33358.0,108.5214,108.6389,108.5019,108.6095,33358.0
2023-09-22 15:10:00,110.95,110.98,110.89,110.92,15678.0,108.6193,108.6487,108.5606,108.59,15678.0
2023-09-22 15:15:00,110.93,110.98,110.9,110.94,11536.0,108.5998,108.6487,108.5704,108.6095,11536.0
2023-09-22 15:20:00,110.93,110.97,110.86,110.89,15347.0,108.5998,108.6389,108.5312,108.5606,15347.0
2023-09-22 15:25:00,110.92,110.92,110.8,110.8,14726.0,108.59,108.59,108.4725,108.4725,14726.0
2023-09-22 15:30:00,110.81,110.83,110.52,110.53,19342.0,108.4823,108.5019,108.1984,108.2082,19342.0
2023-09-22 15:35:00,110.52,110.53,110.44,110.44,21602.0,108.1984,108.2082,108.1201,108.1201,21602.0
2023-09-22 15:40:00,110.42,110.44,110.28,110.29,39191.0,108.1005,108.1201,107.9634,107.9732,39191.0
2023-09-22 15:45:00,110.28,110.42,110.11,110.18,41186.0,107.9634,108.1005,107.797,107.8655,41186.0
2023-09-22 15:50:00,110.18,110.22,110.06,110.11,46035.0,107.8655,107.9047,107.748,107.797,46035.0
2023-09-22 15:55:00,110.1,110.22,110.09,110.14,172298.0,107.7872,107.9047,107.7774,107.8264,172298.0
2023-09-25 09:30:00,109.88,109.98,109.3,109.34,29746.0,107.5718,107.6697,107.004,107.0432,29746.0
2023-09-25 09:35:00,109.48,109.61,109.38,109.59,14640.0,107.1802,107.3075,107.0823,107.2879,14640.0
2023-09-25 09:40:00,109.65,109.7,109.42,109.46,14788.0,107.3466,107.3956,107.1215,107.1606,14788.0
2023-09-25 09:45:00,109.45,109.5,109.36,109.37,11172.0,107.1508,107.1998,107.0627,107.0725,11172.0
2023-09-25 09:50:00,109.39,109.57,109.35,109.56,9211.0,107.0921,107.2683,107.0529,107.2585,9211.0
2023-09-25 09:55:00,109.56,109.76,109.55,109.76,24235.0,107.2585,107.4543,107.2487,107.4543,24235.0
2023-09-25 10:00:00,109.76,109.85,109.75,109.78,13637.0,107.4543,107.5424,107.4445,107.4739,13637.0
2023-09-25 10:05:00,109.77,109.77,109.56,109.71,20287.0,107.4641,107.4641,107.2585,107.4054,20287.0
2023-09-25 10:10:00,109.7,109.96,109.7,109.93,12107.0,107.3956,107.6501,107.3956,107.6208,12107.0
2023-09-25 10:15:00,109.93,110.09,109.93,110.01,14285.0,107.6208,107.7774,107.6208,107.6991,14285.0
2023-09-25 10:20:00,109.95,109.96,109.79,109.87,13518.0,107.6403,107.6501,107.4837,107.562,13518.0
2023-09-25 10:25:00,109.87,109.9,109.73,109.84,15795.0,107.562,107.5914,107.425,107.5327,15795.0
2023-09-25 10:30:00,109.84,109.84,109.73,109.79,14276.0,107.5327,107.5327,107.425,107.4837,14276.0
2023-09-25 10:35:00,109.8,109.83,109.67,109.79,8568.0,107.4935,107.5229,107.3662,107.4837,8568.0
2023-09-25 10:40:00,109.78,109.78,109.7,109.77,6863.0,107.4739,107.4739,107.3956,107.4641,6863.0
2023-09-25 10:45:00,109.77,109.8,109.61,109.65,11842.0,107.4641,107.4935,107.3075,107.3466,11842.0
2023-09-25 10:50:00,109.64,109.66,109.53,109.54,11647.0,107.3369,107.3564,107.2292,107.239,11647.0
2023-09-25 10:55:00,109.54,109.54,109.45,109.45,13608.0,107.239,107.239,107.1508,107.1508,13608.0
2023-09-25 11:00:00,109.46,109.46,109.26,109.33,12574.0,107.1606,107.1606,106.9648,107.0334,12574.0
2023-09-25 11:05:00,109.35,109.57,109.32,109.53,7575.0,107.0529,107.2683,107.0236,107.2292,7575.0
2023-09-25 11:10:00,109.54,109.65,109.52,109.64,15832.0,107.239,107.3466,107.2194,107.3369,15832.0
2023-09-25 11:15:00,109.64,109.86,109.63,109.82,22141.0,107.3369,107.5522,107.3271,107.5131,22141.0
2023-09-25 11:20:00,109.84,109.96,109.83,109.88,7031.0,107.5327,107.6501,107.5229,107.5718,7031.0
2023-09-25 11:25:00,109.87,109.92,109.76,109.77,13437.0,107.562,107.611,107.4543,107.4641,13437.0
2023-09-25 11:30:00,109.79,109.8,109.67,109.68,7256.0,107.4837,107.4935,107.3662,107.376,7256.0
2023-09-25 11:35:00,109.67,109.73,109.66,109.67,5690.0,107.3662,107.425,107.3564,107.3662,5690.0
2023-09-25 11:40:00,109.65,109.82,109.63,109.8,7516.0,107.3466,107.5131,107.3271,107.4935,7516.0
2023-09-25 11:45:00,109.82,109.86,109.73,109.73,5693.0,107.5131,107.5522,107.425,107.425,5693.0
2023-09-25 11:50:00,109.74,109.8,109.71,109.75,9396.0,107.4348,107.4935,107.4054,107.4445,9396.0
2023-09-25 11:55:00,109.75,109.82,109.75,109.81,10860.0,107.4445,107.5131,107.4445,107.5033,10860.0
2023-09-25 12:00:00,109.82,109.86,109.8,109.82,11619.0,107.5131,107.5522,107.4935,107.5131,11619.0
2023-09-25 12:05:00,109.82,109.94,109.81,109.84,33441.0,107.5131,107.6306,107.5033,107.5327,33441.0
2023-09-25 12:10:00,109.82,109.88,109.7,109.79,24154.0,107.5131,107.5718,107.3956,107.4837,24154.0
2023-09-25 12:15:00,109.82,109.83,109.77,109.83,9749.0,107.5131,107.5229,107.4641,107.5229,9749.0
2023-09-25 12:20:00,109.83,109.93,109.82,109.9,12182.0,107.5229,107.6208,107.5131,107.5914,12182.0
2023-09-25 12:25:00,109.89,109.91,109.8,109.81,4989.0,107.5816,107.6012,107.4935,107.5033,4989.0
2023-09-25 12:30:00,109.8,109.82,109.79,109.79,4457.0,107.4935,107.5131,107.4837,107.4837,4457.0
2023-09-25 12:35:00,109.78,109.79,109.67,109.68,8766.0,107.4739,107.4837,107.3662,107.376,8766.0
2023-09-25 12:40:00,109.68,109.68,109.61,109.62,7921.0,107.376,107.376,107.3075,107.3173,7921.0
2023-09-25 12:45:00,109.62,109.63,109.56,109.58,5299.0,107.3173,107.3271,107.2585,107.2781,5299.0
2023-09-25 12:50:00,109.57,109.57,109.42,109.47,7497.0,107.2683,107.2683,107.1215,107.1704,7497.0
2023-09-25 12:55:00,109.48,109.5,109.41,109.48,9013.0,107.1802,107.1998,107.1117,107.1802,9013.0
2023-09-25 13:00:00,109.5,109.5,109.42,109.46,5932.0,107.1998,107.1998,107.1215,107.1606,5932.0
2023-09-25 13:05:00,109.47,109.52,109.46,109.46,8169.0,107.1704,107.2194,107.1606,107.1606,8169.0
2023-09-25 13:10:00,109.46,109.53,109.45,109.48,8286.0,107.1606,107.2292,107.1508,107.1802,8286.0
2023-09-25 13:15:00,109.48,109.54,109.43,109.45,21470.0,107.1802,107.239,107.1313,107.1508,21470.0
2023-09-25 13:20:00,109.45,109.51,109.37,109.38,6242.0,107.1508,107.2096,107.0725,107.0823,6242.0
2023-09-25 13:25:00,109.39,109.43,109.25,109.31,20693.0,107.0921,107.1313,106.9551,107.0138,20693.0
2023-09-25 13:30:00,109.34,109.34,109.26,109.33,4689.0,107.0432,107.0432,106.9648,107.0334,4689.0
2023-09-25 13:35:00,109.34,109.4,109.32,109.39,6694.0,107.0432,107.1019,107.0236,107.0921,6694.0
2023-09-25 13:40:00,109.39,109.39,109.32,109.35,7315.0,107.0921,107.0921,107.0236,107.0529,7315.0
2023-09-25 13:45:00,109.37,109.37,109.26,109.3,5684.0,107.0725,107.0725,106.9648,107.004,5684.0
2023-09-25 13:50:00,109.31,109.36,109.3,109.34,5556.0,107.0138,107.0627,107.004,107.0432,5556.0
2023-09-25 13:55:00,109.34,109.42,109.34,109.42,11011.0,107.0432,107.1215,107.0432,107.1215,11011.0
2023-09-25 14:00:00,109.42,109.47,109.41,109.45,6660.0,107.1215,107.1704,107.1117,107.1508,6660.0
2023-09-25 14:05:00,109.47,109.51,109.43,109.43,7076.0,107.1704,107.2096,107.1313,107.1313,7076.0
2023-09-25 14:10:00,109.42,109.47,109.4,109.41,6235.0,107.1215,107.1704,107.1019,107.1117,6235.0
2023-09-25 14:15:00,109.4,109.42,109.32,109.34,8081.0,107.1019,107.1215,107.0236,107.0432,8081.0
2023-09-25 14:20:00,109.36,109.36,109.25,109.26,7775.0,107.0627,107.0627,106.9551,106.9648,7775.0
2023-09-25 14:25:00,109.23,109.31,109.22,109.23,4582.0,106.9355,107.0138,106.9257,106.9355,4582.0
2023-09-25 14:30:00,109.23,109.23,109.16,109.21,7798.0,106.9355,106.9355,106.8669,106.9159,7798.0
2023-09-25 14:35:00,109.21,109.31,109.21,109.21,13281.0,106.9159,107.0138,106.9159,106.9159,13281.0
2023-09-25 14:40:00,109.23,109.28,109.19,109.22,9123.0,106.9355,106.9844,106.8963,106.9257,9123.0
2023-09-25 14:45:00,109.23,109.29,109.23,109.25,8262.0,106.9355,106.9942,106.9355,106.9551,8262.0
2023-09-25 14:50:00,109.24,109.27,109.19,109.22,10803.0,106.9453,106.9746,106.8963,106.9257,10803.0
2023-09-25 14:55:00,109.21,109.21,109.16,109.17,6670.0,106.9159,106.9159,106.8669,106.8767,6670.0
2023-09-25 15:00:00,109.16,109.21,109.07,109.1,11139.0,106.8669,106.9159,106.7788,106.8082,11139.0
2023-09-25 15:05:00,109.11,109.11,109.02,109.02,10071.0,106.818,106.818,106.7299,106.7299,10071.0
2023-09-25 15:10:00,109.02,109.11,109.01,109.11,11051.0,106.7299,106.818,106.7201,106.818,11051.0
2023-09-25 15:15:00,109.12,109.29,109.12,109.25,20286.0,106.8278,106.9942,106.8278,106.9551,20286.0
2023-09-25 15:20:00,109.26,109.33,109.15,109.19,34073.0,106.9648,107.0334,106.8572,106.8963,34073.0
2023-09-25 15:25:00,109.17,109.21,109.08,109.2,20408.0,106.8767,106.9159,106.7886,106.9061,20408.0
2023-09-25 15:30:00,109.2,109.23,109.16,109.19,21071.0,106.9061,106.9355,106.8669,106.8963,21071.0
2023-09-25 15:35:00,109.19,109.28,109.18,109.25,41512.0,106.8963,106.9844,106.8865,106.9551,41512.0
2023-09-25 15:40:00,109.25,109.29,109.12,109.12,35637.0,106.9551,106.9942,106.8278,106.8278,35637.0
2023-09-25 15:45:00,109.12,109.26,109.12,109.26,47177.0,106.8278,106.9648,106.8278,106.9648,47177.0
2023-09-25 15:50:00,109.26,109.29,109.1,109.19,80711.0,106.9648,106.9942,106.8082,106.8963,80711.0
2023-09-25 15:55:00,109.17,109.3,109.12,109.16,254044.0,106.8767,107.004,106.8278,106.8669,254044.0
2023-09-26 09:30:00,108.42,108.53,108.09,108.3,59147.0,106.1425,106.2502,105.8194,106.025,59147.0
2023-09-26 09:35:00,108.32,108.52,108.21,108.25,26295.0,106.0446,106.2404,105.9369,105.9761,26295.0
2023-09-26 09:40:00,108.26,108.33,108.1,108.33,12383.0,105.9858,106.0544,105.8292,106.0544,12383.0
2023-09-26 09:45:00,108.3,108.35,108.14,108.24,12623.0,106.025,106.074,105.8684,105.9663,12623.0
2023-09-26 09:50:00,108.27,108.3,108.06,108.13,9866.0,105.9956,106.025,105.79,105.8586,9866.0
2023-09-26 09:55:00,108.12,108.17,108.07,108.12,30428.0,105.8488,105.8977,105.7998,105.8488,30428.0
2023-09-26 10:00:00,108.12,108.2,108.05,108.15,56659.0,105.8488,105.9271,105.7803,105.8782,56659.0
2023-09-26 10:05:00,108.14,108.33,108.13,108.2,53674.0,105.8684,106.0544,105.8586,105.9271,53674.0
2023-09-26 10:10:00,108.22,108.22,107.83,107.85,16603.0,105.9467,105.9467,105.5649,105.5845,16603.0
2023-09-26 10:15:00,107.84,107.89,107.74,107.82,27509.0,105.5747,105.6236,105.4768,105.5551,27509.0
2023-09-26 10:20:00,107.82,108.04,107.79,107.98,17912.0,105.5551,105.7705,105.5257,105.7117,17912.0
2023-09-26 10:25:00,107.98,108.18,107.98,108.15,7468.0,105.7117,105.9075,105.7117,105.8782,7468.0
2023-09-26 10:30:00,108.16,108.16,108.01,108.05,16975.0,105.8879,105.8879,105.7411,105.7803,16975.0
2023-09-26 10:35:00,108.05,108.09,108.0,108.01,11075.0,105.7803,105.8194,105.7313,105.7411,11075.0
2023-09-26 10:40:00,108.01,108.04,107.96,108.04,10298.0,105.7411,105.7705,105.6921,105.7705,10298.0
2023-09-26 10:45:00,108.05,108.06,107.96,107.96,8640.0,105.7803,105.79,105.6921,105.6921,8640.0
2023-09-26 10:50:00,107.96,108.03,107.95,107.98,10590.0,105.6921,105.7607,105.6824,105.7117,10590.0
2023-09-26 10:55:00,107.97,107.98,107.8,107.96,16260.0,105.7019,105.7117,105.5355,105.6921,16260.0
2023-09-26 11:00:00,107.96,107.98,107.85,107.89,9788.0,105.6921,105.7117,105.5845,105.6236,9788.0
2023-09-26 11:05:00,107.89,107.94,107.83,107.94,10698.0,105.6236,105.6726,105.5649,105.6726,10698.0
2023-09-26 11:10:00,107.92,107.92,107.79,107.82,8041.0,105.653,105.653,105.5257,105.5551,8041.0
2023-09-26 11:15:00,107.83,107.85,107.68,107.71,12483.0,105.5649,105.5845,105.418,105.4474,12483.0
2023-09-26 11:20:00,107.69,107.7,107.62,107.65,23502.0,105.4278,105.4376,105.3593,105.3887,23502.0
2023-09-26 11:25:00,107.65,107.69,107.61,107.62,30915.0,105.3887,105.4278,105.3495,105.3593,30915.0
2023-09-26 11:30:00,107.62,107.68,107.46,107.68,22550.0,105.3593,105.418,105.2027,105.418,22550.0
2023-09-26 11:35:00,107.68,107.69,107.58,107.58,13680.0,105.418,105.4278,105.3201,105.3201,13680.0
2023-09-26 11:40:00,107.57,107.57,107.48,107.49,8211.0,105.3103,105.3103,105.2222,105.232,8211.0
2023-09-26 11:45:00,107.5,107.5,107.36,107.43,13565.0,105.2418,105.2418,105.1048,105.1733,13565.0
2023-09-26 11:50:00,107.42,107.51,107.42,107.45,11118.0,105.1635,105.2516,105.1635,105.1929,11118.0
2023-09-26 11:55:00,107.44,107.47,107.4,107.44,9265.0,105.1831,105.2124,105.1439,105.1831,9265.0
2023-09-26 12:00:00,107.45,107.6,107.44,107.56,6931.0,105.1929,105.3397,105.1831,105.3006,6931.0
2023-09-26 12:05:00,107.54,107.6,107.51,107.55,10343.0,105.281,105.3397,105.2516,105.2908,10343.0
2023-09-26 12:10:00,107.54,107.61,107.53,107.59,10112.0,105.281,105.3495,105.2712,105.3299,10112.0
2023-09-26 12:15:00,107.57,107.59,107.47,107.52,13349.0,105.3103,105.3299,105.2124,105.2614,13349.0
2023-09-26 12:20:00,107.5,107.54,107.39,107.45,7366.0,105.2418,105.281,105.1341,105.1929,7366.0
2023-09-26 12:25:00,107.46,107.51,107.46,107.49,7226.0,105.2027,105.2516,105.2027,105.232,7226.0
2023-09-26 12:30:00,107.48,107.53,107.41,107.49,14843.0,105.2222,105.2712,105.1537,105.232,14843.0
2023-09-26 12:35:00,107.49,107.57,107.48,107.57,12478.0,105.232,105.3103,105.2222,105.3103,12478.0
2023-09-26 12:40:00,107.57,107.64,107.53,107.54,6734.0,105.3103,105.3789,105.2712,105.281,6734.0
2023-09-26 12:45:00,107.53,107.62,107.51,107.61,4664.0,105.2712,105.3593,105.2516,105.3495,4664.0
2023-09-26 12:50:00,107.62,107.65,107.61,107.65,9176.0,105.3593,105.3887,105.3495,105.3887,9176.0
2023-09-26 12:55:00,107.66,107.67,107.58,107.58,7146.0,105.3985,105.4082,105.3201,105.3201,7146.0
2023-09-26 13:00:00,107.58,107.64,107.53,107.59,7922.0,105.3201,105.3789,105.2712,105.3299,7922.0
2023-09-26 13:05:00,107.58,107.58,107.42,107.48,10298.0,105.3201,105.3201,105.1635,105.2222,10298.0
2023-09-26 13:10:00,107.49,107.49,107.43,107.44,7392.0,105.232,105.232,105.1733,105.1831,7392.0
2023-09-26 13:15:00,107.42,107.44,107.33,107.34,12970.0,105.1635,105.1831,105.0754,105.0852,12970.0
2023-09-26 13:20:00,107.34,107.39,107.29,107.3,6621.0,105.0852,105.1341,105.0362,105.046,6621.0
2023-09-26 13:25:00,107.29,107.34,107.25,107.27,15319.0,105.0362,105.0852,104.9971,105.0166,15319.0
2023-09-26 13:30:00,107.28,107.33,107.28,107.31,9630.0,105.0264,105.0754,105.0264,105.0558,9630.0
2023-09-26 13:35:00,107.3,107.34,107.21,107.22,17621.0,105.046,105.0852,104.9579,104.9677,17621.0
2023-09-26 13:40:00,107.21,107.28,107.19,107.21,53396.0,104.9579,105.0264,104.9383,104.9579,53396.0
2023-09-26 13:45:00,107.22,107.28,107.16,107.27,22744.0,104.9677,105.0264,104.909,105.0166,22744.0
2023-09-26 13:50:00,107.27,107.42,107.26,107.39,7238.0,105.0166,105.1635,105.0069,105.1341,7238.0
2023-09-26 13:55:00,107.41,107.45,107.38,107.44,11456.0,105.1537,105.1929,105.1243,105.1831,11456.0
2023-09-26 14:00:00,107.43,107.43,107.36,107.37,12211.0,105.1733,105.1733,105.1048,105.1145,12211.0
2023-09-26 14:05:00,107.36,107.38,107.33,107.33,12456.0,105.1048,105.1243,105.0754,105.0754,12456.0
2023-09-26 14:10:00,107.34,107.35,107.22,107.23,13714.0,105.0852,105.095,104.9677,104.9775,13714.0
2023-09-26 14:15:00,107.25,107.26,107.17,107.17,8414.0,104.9971,105.0069,104.9187,104.9187,8414.0
2023-09-26 14:20:00,107.18,107.35,107.18,107.28,119399.0,104.9285,105.095,104.9285,105.0264,119399.0
2023-09-26 14:25:00,107.28,107.39,107.28,107.33,14705.0,105.0264,105.1341,105.0264,105.0754,14705.0
2023-09-26 14:30:00,107.34,107.45,107.33,107.41,15002.0,105.0852,105.1929,105.0754,105.1537,15002.0
2023-09-26 14:35:00,107.39,107.42,107.38,107.4,13244.0,105.1341,105.1635,105.1243,105.1439,13244.0
2023-09-26 14:40:00,107.39,107.49,107.38,107.44,16727.0,105.1341,105.232,105.1243,105.1831,16727.0
2023-09-26 14:45:00,107.44,107.47,107.4,107.47,15203.0,105.1831,105.2124,105.1439,105.2124,15203.0
2023-09-26 14:50:00,107.45,107.48,107.41,107.42,22204.0,105.1929,105.2222,105.1537,105.1635,22204.0
2023-09-26 14:55:00,107.41,107.46,107.39,107.4,23911.0,105.1537,105.2027,105.1341,105.1439,23911.0
2023-09-26 15:00:00,107.39,107.44,107.34,107.39,26744.0,105.1341,105.1831,105.0852,105.1341,26744.0
2023-09-26 15:05:00,107.39,107.51,107.39,107.5,12803.0,105.1341,105.2516,105.1341,105.2418,12803.0
2023-09-26 15:10:00,107.5,107.52,107.48,107.51,25122.0,105.2418,105.2614,105.2222,105.2516,25122.0
2023-09-26 15:15:00,107.51,107.51,107.32,107.35,24817.0,105.2516,105.2516,105.0656,105.095,24817.0
2023-09-26 15:20:00,107.34,107.39,107.33,107.38,22253.0,105.0852,105.1341,105.0754,105.1243,22253.0
2023-09-26 15:25:00,107.39,107.41,107.36,107.38,22623.0,105.1341,105.1537,105.1048,105.1243,22623.0
2023-09-26 15:30:00,107.38,107.4,107.25,107.28,35170.0,105.1243,105.1439,104.9971,105.0264,35170.0
2023-09-26 15:35:00,107.28,107.41,107.26,107.41,43685.0,105.0264,105.1537,105.0069,105.1537,43685.0
2023-09-26 15:40:00,107.41,107.56,107.4,107.51,44613.0,105.1537,105.3006,105.1439,105.2516,44613.0
2023-09-26 15:45:00,107.51,107.51,107.32,107.32,55440.0,105.2516,105.2516,105.0656,105.0656,55440.0
2023-09-26 15:50:00,107.31,107.46,107.26,107.39,144174.0,105.0558,105.2027,105.0069,105.1341,144174.0
2023-09-26 15:55:00,107.38,107.43,107.2,107.21,333464.0,105.1243,105.1733,104.9481,104.9579,333464.0
2023-09-27 09:30:00,107.79,108.14,107.52,107.77,60901.0,105.5257,105.8684,105.2614,105.5061,60901.0
2023-09-27 09:35:00,107.76,108.0,107.61,107.88,69395.0,105.4963,105.7313,105.3495,105.6138,69395.0
2023-09-27 09:40:00,107.88,107.95,107.67,107.92,81767.0,105.6138,105.6824,105.4082,105.653,81767.0
2023-09-27 09:45:00,107.92,108.22,107.9,108.12,57822.0,105.653,105.9467,105.6334,105.8488,57822.0
2023-09-27 09:50:00,108.15,108.31,108.07,108.29,32818.0,105.8782,106.0348,105.7998,106.0152,32818.0
2023-09-27 09:55:00,108.27,108.4,108.2,108.28,35507.0,105.9956,106.1229,105.9271,106.0054,35507.0
2023-09-27 10:00:00,108.28,108.33,108.04,108.07,34887.0,106.0054,106.0544,105.7705,105.7998,34887.0
2023-09-27 10:05:00,108.1,108.16,108.09,108.14,16828.0,105.8292,105.8879,105.8194,105.8684,16828.0
2023-09-27 10:10:00,108.12,108.16,108.06,108.16,34451.0,105.8488,105.8879,105.79,105.8879,34451.0
2023-09-27 10:15:00,108.17,108.28,108.13,108.28,16041.0,105.8977,106.0054,105.8586,106.0054,16041.0
2023-09-27 10:20:00,108.29,108.5,108.29,108.47,24055.0,106.0152,106.2208,106.0152,106.1914,24055.0
2023-09-27 10:25:00,108.49,108.53,108.38,108.42,9069.0,106.211,106.2502,106.1033,106.1425,9069.0
2023-09-27 10:30:00,108.39,108.4,108.28,108.39,18259.0,106.1131,106.1229,106.0054,106.1131,18259.0
2023-09-27 10:35:00,108.4,108.61,108.4,108.59,24507.0,106.1229,106.3285,106.1229,106.3089,24507.0
2023-09-27 10:40:00,108.58,108.6,108.47,108.56,17548.0,106.2991,106.3187,106.1914,106.2795,17548.0
2023-09-27 10:45:00,108.52,108.54,108.39,108.41,10054.0,106.2404,106.26,106.1131,106.1327,10054.0
2023-09-27 10:50:00,108.4,108.4,108.17,108.17,12355.0,106.1229,106.1229,105.8977,105.8977,12355.0
2023-09-27 10:55:00,108.16,108.2,108.04,108.1,33388.0,105.8879,105.9271,105.7705,105.8292,33388.0
2023-09-27 11:00:00,108.09,108.15,107.97,108.03,26351.0,105.8194,105.8782,105.7019,105.7607,26351.0
2023-09-27 11:05:00,108.07,108.09,108.0,108.07,5690.0,105.7998,105.8194,105.7313,105.7998,5690.0
2023-09-27 11:10:00,108.05,108.21,108.03,108.21,10474.0,105.7803,105.9369,105.7607,105.9369,10474.0
2023-09-27 11:15:00,108.2,108.21,108.1,108.12,8817.0,105.9271,105.9369,105.8292,105.8488,8817.0
2023-09-27 11:20:00,108.1,108.12,108.0,108.05,10516.0,105.8292,105.8488,105.7313,105.7803,10516.0
2023-09-27 11:25:00,108.05,108.13,107.97,108.09,12953.0,105.7803,105.8586,105.7019,105.8194,12953.0
2023-09-27 11:30:00,108.09,108.3,108.08,108.27,34707.0,105.8194,106.025,105.8096,105.9956,34707.0
2023-09-27 11:35:00,108.3,108.3,108.04,108.08,31952.0,106.025,106.025,105.7705,105.8096,31952.0
2023-09-27 11:40:00,108.08,108.08,107.83,107.84,21225.0,105.8096,105.8096,105.5649,105.5747,21225.0
2023-09-27 11:45:00,107.81,107.86,107.79,107.83,5271.0,105.5453,105.5942,105.5257,105.5649,5271.0
2023-09-27 11:50:00,107.85,107.91,107.79,107.84,21175.0,105.5845,105.6432,105.5257,105.5747,21175.0
2023-09-27 11:55:00,107.85,107.89,107.78,107.89,7416.0,105.5845,105.6236,105.5159,105.6236,7416.0
2023-09-27 12:00:00,107.92,107.92,107.56,107.58,85115.0,105.653,105.653,105.3006,105.3201,85115.0
2023-09-27 12:05:00,107.55,107.56,107.44,107.48,11794.0,105.2908,105.3006,105.1831,105.2222,11794.0
2023-09-27 12:10:00,107.5,107.54,107.47,107.48,3640.0,105.2418,105.281,105.2124,105.2222,3640.0
2023-09-27 12:15:00,107.46,107.54,107.41,107.5,6002.0,105.2027,105.281,105.1537,105.2418,6002.0
2023-09-27 12:20:00,107.51,107.59,107.49,107.59,9729.0,105.2516,105.3299,105.232,105.3299,9729.0
2023-09-27 12:25:00,107.6,107.7,107.59,107.7,6866.0,105.3397,105.4376,105.3299,105.4376,6866.0
2023-09-27 12:30:00,107.71,107.84,107.67,107.84,11473.0,105.4474,105.5747,105.4082,105.5747,11473.0
2023-09-27 12:35:00,107.85,107.89,107.77,107.8,6669.0,105.5845,105.6236,105.5061,105.5355,6669.0
2023-09-27 12:40:00,107.78,107.84,107.74,107.83,6528.0,105.5159,105.5747,105.4768,105.5649,6528.0
2023-09-27 12:45:00,107.81,107.83,107.75,107.75,5313.0,105.5453,105.5649,105.4866,105.4866,5313.0
2023-09-27 12:50:00,107.75,107.78,107.65,107.66,14498.0,105.4866,105.5159,105.3887,105.3985,14498.0
2023-09-27 12:55:00,107.66,107.66,107.53,107.58,26671.0,105.3985,105.3985,105.2712,105.3201,26671.0
2023-09-27 13:00:00,107.58,107.71,107.57,107.7,11743.0,105.3201,105.4474,105.3103,105.4376,11743.0
2023-09-27 13:05:00,107.68,107.68,107.59,107.66,14024.0,105.418,105.418,105.3299,105.3985,14024.0
2023-09-27 13:10:00,107.68,107.7,107.53,107.58,31595.0,105.418,105.4376,105.2712,105.3201,31595.0
2023-09-27 13:15:00,107.57,107.6,107.42,107.45,36350.0,105.3103,105.3397,105.1635,105.1929,36350.0
2023-09-27 13:20:00,107.45,107.45,107.31,107.36,10983.0,105.1929,105.1929,105.0558,105.1048,10983.0
2023-09-27 13:25:00,107.34,107.36,107.25,107.29,11080.0,105.0852,105.1048,104.9971,105.0362,11080.0
2023-09-27 13:30:00,107.26,107.33,107.26,107.32,6557.0,105.0069,105.0754,105.0069,105.0656,6557.0
2023-09-27 13:35:00,107.32,107.5,107.32,107.45,14215.0,105.0656,105.2418,105.0656,105.1929,14215.0
2023-09-27 13:40:00,107.44,107.45,107.24,107.37,100525.0,105.1831,105.1929,104.9873,105.1145,100525.0
2023-09-27 13:45:00,107.37,107.52,107.36,107.52,10738.0,105.1145,105.2614,105.1048,105.2614,10738.0
2023-09-27 13:50:00,107.53,107.68,107.52,107.63,16169.0,105.2712,105.418,105.2614,105.3691,16169.0
2023-09-27 13:55:00,107.62,107.7,107.59,107.65,22220.0,105.3593,105.4376,105.3299,105.3887,22220.0
2023-09-27 14:00:00,107.65,107.68,107.59,107.62,8354.0,105.3887,105.418,105.3299,105.3593,8354.0
2023-09-27 14:05:00,107.62,107.66,107.57,107.58,24839.0,105.3593,105.3985,105.3103,105.3201,24839.0
2023-09-27 14:10:00,107.58,107.68,107.54,107.61,25119.0,105.3201,105.418,105.281,105.3495,25119.0
2023-09-27 14:15:00,107.62,107.7,107.62,107.69,7575.0,105.3593,105.4376,105.3593,105.4278,7575.0
2023-09-27 14:20:00,107.68,107.7,107.61,107.67,12804.0,105.418,105.4376,105.3495,105.4082,12804.0
2023-09-27 14:25:00,107.67,107.88,107.67,107.86,11531.0,105.4082,105.6138,105.4082,105.5942,11531.0
2023-09-27 14:30:00,107.86,108.05,107.86,107.99,11119.0,105.5942,105.7803,105.5942,105.7215,11119.0
2023-09-27 14:35:00,108.0,108.07,107.93,108.04,22876.0,105.7313,105.7998,105.6628,105.7705,22876.0
2023-09-27 14:40:00,108.03,108.03,107.96,107.98,12137.0,105.7607,105.7607,105.6921,105.7117,12137.0
2023-09-27 14:45:00,108.0,108.01,107.89,107.91,35932.0,105.7313,105.7411,105.6236,105.6432,35932.0
2023-09-27 14:50:00,107.91,107.99,107.9,107.94,12590.0,105.6432,105.7215,105.6334,105.6726,12590.0
2023-09-27 14:55:00,107.94,107.96,107.86,107.87,11777.0,105.6726,105.6921,105.5942,105.604,11777.0
2023-09-27 15:00:00,107.87,107.98,107.85,107.98,24114.0,105.604,105.7117,105.5845,105.7117,24114.0
2023-09-27 15:05:00,107.95,107.97,107.85,107.89,23893.0,105.6824,105.7019,105.5845,105.6236,23893.0
2023-09-27 15:10:00,107.91,107.96,107.83,107.85,16259.0,105.6432,105.6921,105.5649,105.5845,16259.0
2023-09-27 15:15:00,107.86,107.86,107.78,107.81,14245.0,105.5942,105.5942,105.5159,105.5453,14245.0
2023-09-27 15:20:00,107.81,107.95,107.81,107.87,16287.0,105.5453,105.6824,105.5453,105.604,16287.0
2023-09-27 15:25:00,107.87,107.96,107.86,107.88,22707.0,105.604,105.6921,105.5942,105.6138,22707.0
2023-09-27 15:30:00,107.88,107.92,107.83,107.88,22693.0,105.6138,105.653,105.5649,105.6138,22693.0
2023-09-27 15:35:00,107.88,107.9,107.69,107.75,31303.0,105.6138,105.6334,105.4278,105.4866,31303.0
2023-09-27 15:40:00,107.75,107.78,107.64,107.78,82416.0,105.4866,105.5159,105.3789,105.5159,82416.0
2023-09-27 15:45:00,107.77,107.9,107.69,107.88,53408.0,105.5061,105.6334,105.4278,105.6138,53408.0
2023-09-27 15:50:00,107.89,108.21,107.8,108.18,71305.0,105.6236,105.9369,105.5355,105.9075,71305.0
2023-09-27 15:55:00,108.18,108.37,108.14,108.29,342400.0,105.9075,106.0935,105.8684,106.0152,342400.0
2023-09-28 09:30:00,108.72,109.37,108.67,109.3,39354.0,106.4362,107.0725,106.3872,107.004,39354.0
2023-09-28 09:35:00,109.48,110.31,109.47,110.31,31745.0,107.1802,107.9928,107.1704,107.9928,31745.0
2023-09-28 09:40:00,110.3,111.12,110.28,111.06,83982.0,107.983,108.7858,107.9634,108.727,83982.0
2023-09-28 09:45:00,111.02,111.32,110.53,110.64,68099.0,108.6879,108.9816,108.2082,108.3159,68099.0
2023-09-28 09:50:00,110.6,110.74,110.2,110.44,110706.0,108.2767,108.4138,107.8851,108.1201,110706.0
2023-09-28 09:55:00,110.43,110.93,110.39,110.7,33064.0,108.1103,108.5998,108.0711,108.3746,33064.0
2023-09-28 10:00:00,110.65,110.72,110.23,110.37,28764.0,108.3256,108.3942,107.9145,108.0515,28764.0
2023-09-28 10:05:00,110.36,110.55,110.23,110.38,39258.0,108.0417,108.2277,107.9145,108.0613,39258.0
2023-09-28 10:10:00,110.35,110.39,110.25,110.26,45324.0,108.0319,108.0711,107.934,107.9438,45324.0
2023-09-28 10:15:00,110.27,110.3,109.84,110.12,24714.0,107.9536,107.983,107.5327,107.8068,24714.0
2023-09-28 10:20:00,110.12,110.25,110.11,110.12,39022.0,107.8068,107.934,107.797,107.8068,39022.0
2023-09-28 10:25:00,110.13,110.18,110.04,110.04,18834.0,107.8166,107.8655,107.7285,107.7285,18834.0
2023-09-28 10:30:00,110.03,110.11,109.96,110.07,13824.0,107.7187,107.797,107.6501,107.7578,13824.0
2023-09-28 10:35:00,110.07,110.4,110.07,110.16,58542.0,107.7578,108.0809,107.7578,107.8459,58542.0
2023-09-28 10:40:00,110.18,110.43,110.13,110.43,47838.0,107.8655,108.1103,107.8166,108.1103,47838.0
2023-09-28 10:45:00,110.43,110.43,110.25,110.41,18034.0,108.1103,108.1103,107.934,108.0907,18034.0
2023-09-28 10:50:00,110.42,110.45,110.35,110.35,8134.0,108.1005,108.1298,108.0319,108.0319,8134.0
2023-09-28 10:55:00,110.35,110.39,110.28,110.3,13813.0,108.0319,108.0711,107.9634,107.983,13813.0
2023-09-28 11:00:00,110.28,110.32,110.17,110.21,12992.0,107.9634,108.0026,107.8557,107.8949,12992.0
2023-09-28 11:05:00,110.19,110.27,110.01,110.05,12821.0,107.8753,107.9536,107.6991,107.7382,12821.0
2023-09-28 11:10:00,110.08,110.09,109.89,109.99,13157.0,107.7676,107.7774,107.5816,107.6795,13157.0
2023-09-28 11:15:00,110.0,110.0,109.91,109.91,7646.0,107.6893,107.6893,107.6012,107.6012,7646.0
2023-09-28 11:20:00,109.91,110.12,109.89,110.12,24306.0,107.6012,107.8068,107.5816,107.8068,24306.0
2023-09-28 11:25:00,110.13,110.2,110.09,110.14,14521.0,107.8166,107.8851,107.7774,107.8264,14521.0
2023-09-28 11:30:00,110.14,110.32,110.14,110.2,9883.0,107.8264,108.0026,107.8264,107.8851,9883.0
2023-09-28 11:35:00,110.19,110.26,110.14,110.15,8059.0,107.8753,107.9438,107.8264,107.8361,8059.0
2023-09-28 11:40:00,110.15,110.27,110.15,110.22,14670.0,107.8361,107.9536,107.8361,107.9047,14670.0
2023-09-28 11:45:00,110.25,110.26,110.17,110.25,12850.0,107.934,107.9438,107.8557,107.934,12850.0
2023-09-28 11:50:00,110.25,110.25,110.14,110.17,9562.0,107.934,107.934,107.8264,107.8557,9562.0
2023-09-28 11:55:00,110.17,110.19,110.1,110.15,10036.0,107.8557,107.8753,107.7872,107.8361,10036.0
2023-09-28 12:00:00,110.17,110.19,110.04,110.09,8053.0,107.8557,107.8753,107.7285,107.7774,8053.0
2023-09-28 12:05:00,110.1,110.12,109.93,109.95,37326.0,107.7872,107.8068,107.6208,107.6403,37326.0
2023-09-28 12:10:00,109.98,110.04,109.81,109.88,17581.0,107.6697,107.7285,107.5033,107.5718,17581.0
2023-09-28 12:15:00,109.88,109.99,109.86,109.92,11630.0,107.5718,107.6795,107.5522,107.611,11630.0
2023-09-28 12:20:00,109.93,109.98,109.92,109.95,9545.0,107.6208,107.6697,107.611,107.6403,9545.0
2023-09-28 12:25:00,109.94,110.26,109.93,110.26,5992.0,107.6306,107.9438,107.6208,107.9438,5992.0
2023-09-28 12:30:00,110.27,110.35,110.23,110.23,5666.0,107.9536,108.0319,107.9145,107.9145,5666.0
2023-09-28 12:35:00,110.27,110.36,110.27,110.33,4941.0,107.9536,108.0417,107.9536,108.0124,4941.0
2023-09-28 12:40:00,110.33,110.47,110.32,110.45,5876.0,108.0124,108.1494,108.0026,108.1298,5876.0
2023-09-28 12:45:00,110.44,110.46,110.18,110.19,5345.0,108.1201,108.1396,107.8655,107.8753,5345.0
2023-09-28 12:50:00,110.2,110.22,110.08,110.08,5106.0,107.8851,107.9047,107.7676,107.7676,5106.0
2023-09-28 12:55:00,110.05,110.18,110.02,110.13,5970.0,107.7382,107.8655,107.7089,107.8166,5970.0
2023-09-28 13:00:00,110.13,110.16,110.07,110.09,4618.0,107.8166,107.8459,107.7578,107.7774,4618.0
2023-09-28 13:05:00,110.07,110.22,110.02,110.22,17736.0,107.7578,107.9047,107.7089,107.9047,17736.0
2023-09-28 13:10:00,110.22,110.32,110.22,110.32,12351.0,107.9047,108.0026,107.9047,108.0026,12351.0
2023-09-28 13:15:00,110.32,110.32,110.2,110.2,10728.0,108.0026,108.0026,107.8851,107.8851,10728.0
2023-09-28 13:20:00,110.18,110.29,110.18,110.29,19446.0,107.8655,107.9732,107.8655,107.9732,19446.0
2023-09-28 13:25:00,110.27,110.29,110.16,110.19,7412.0,107.9536,107.9732,107.8459,107.8753,7412.0
2023-09-28 13:30:00,110.17,110.18,110.06,110.1,8305.0,107.8557,107.8655,107.748,107.7872,8305.0
2023-09-28 13:35:00,110.1,110.27,110.1,110.23,16097.0,107.7872,107.9536,107.7872,107.9145,16097.0
2023-09-28 13:40:00,110.24,110.25,110.17,110.17,10489.0,107.9243,107.934,107.8557,107.8557,10489.0
2023-09-28 13:45:00,110.15,110.26,110.15,110.22,10663.0,107.8361,107.9438,107.8361,107.9047,10663.0
2023-09-28 13:50:00,110.23,110.23,110.15,110.21,8644.0,107.9145,107.9145,107.8361,107.8949,8644.0
2023-09-28 13:55:00,110.22,110.24,110.16,110.24,17073.0,107.9047,107.9243,107.8459,107.9243,17073.0
2023-09-28 14:00:00,110.25,110.44,110.25,110.4,13644.0,107.934,108.1201,107.934,108.0809,13644.0
2023-09-28 14:05:00,110.41,110.54,110.37,110.54,8537.0,108.0907,108.218,108.0515,108.218,8537.0
2023-09-28 14:10:00,110.54,110.59,110.51,110.58,10344.0,108.218,108.2669,108.1886,108.2571,10344.0
2023-09-28 14:15:00,110.58,110.58,110.54,110.56,10494.0,108.2571,108.2571,108.218,108.2375,10494.0
2023-09-28 14:20:00,110.57,110.61,110.53,110.58,10128.0,108.2473,108.2865,108.2082,108.2571,10128.0
2023-09-28 14:25:00,110.59,110.67,110.59,110.61,12449.0,108.2669,108.3452,108.2669,108.2865,12449.0
2023-09-28 14:30:00,110.62,110.63,110.39,110.39,12128.0,108.2963,108.3061,108.0711,108.0711,12128.0
2023-09-28 14:35:00,110.4,110.4,110.23,110.35,15177.0,108.0809,108.0809,107.9145,108.0319,15177.0
2023-09-28 14:40:00,110.35,110.39,110.28,110.37,13485.0,108.0319,108.0711,107.9634,108.0515,13485.0
2023-09-28 14:45:00,110.36,110.36,110.22,110.25,12840.0,108.0417,108.0417,107.9047,107.934,12840.0
2023-09-28 14:50:00,110.25,110.27,110.19,110.26,14852.0,107.934,107.9536,107.8753,107.9438,14852.0
2023-09-28 14:55:00,110.28,110.38,110.26,110.38,13315.0,107.9634,108.0613,107.9438,108.0613,13315.0
2023-09-28 15:00:00,110.4,110.48,110.38,110.45,12743.0,108.0809,108.1592,108.0613,108.1298,12743.0
2023-09-28 15:05:00,110.45,110.46,110.32,110.37,10048.0,108.1298,108.1396,108.0026,108.0515,10048.0
2023-09-28 15:10:00,110.37,110.41,110.31,110.32,16754.0,108.0515,108.0907,107.9928,108.0026,16754.0
2023-09-28 15:15:00,110.36,110.57,110.35,110.49,11725.0,108.0417,108.2473,108.0319,108.169,11725.0
2023-09-28 15:20:00,110.51,110.51,110.43,110.5,17145.0,108.1886,108.1886,108.1103,108.1788,17145.0
2023-09-28 15:25:00,110.51,110.64,110.5,110.62,35989.0,108.1886,108.3159,108.1788,108.2963,35989.0
2023-09-28 15:30:00,110.64,110.7,110.58,110.61,22317.0,108.3159,108.3746,108.2571,108.2865,22317.0
2023-09-28 15:35:00,110.61,110.63,110.55,110.6,57556.0,108.2865,108.3061,108.2277,108.2767,57556.0
2023-09-28 15:40:00,110.59,110.78,110.56,110.76,27608.0,108.2669,108.4529,108.2375,108.4333,27608.0
2023-09-28 15:45:00,110.77,110.81,110.57,110.59,38783.0,108.4431,108.4823,108.2473,108.2669,38783.0
2023-09-28 15:50:00,110.59,110.82,110.56,110.73,69719.0,108.2669,108.4921,108.2375,108.404,69719.0
2023-09-28 15:55:00,110.73,110.88,110.72,110.82,190264.0,108.404,108.5508,108.3942,108.4921,190264.0
2023-09-29 09:30:00,111.34,111.44,110.8,110.8,38689.0,109.0011,109.099,108.4725,108.4725,38689.0
2023-09-29 09:35:00,110.77,110.77,110.36,110.49,54294.0,108.4431,108.4431,108.0417,108.169,54294.0
2023-09-29 09:40:00,110.64,110.64,110.27,110.3,13634.0,108.3159,108.3159,107.9536,107.983,13634.0
2023-09-29 09:45:00,110.32,110.41,110.16,110.25,18271.0,108.0026,108.0907,107.8459,107.934,18271.0
2023-09-29 09:50:00,110.22,110.33,110.16,110.3,11785.0,107.9047,108.0124,107.8459,107.983,11785.0
2023-09-29 09:55:00,110.3,110.54,110.3,110.53,20839.0,107.983,108.218,107.983,108.2082,20839.0
2023-09-29 10:00:00,110.4,110.58,110.2,110.23,44666.0,108.0809,108.2571,107.8851,107.9145,44666.0
2023-09-29 10:05:00,110.23,110.29,110.13,110.26,15802.0,107.9145,107.9732,107.8166,107.9438,15802.0
2023-09-29 10:10:00,110.28,110.32,110.01,110.01,9282.0,107.9634,108.0026,107.6991,107.6991,9282.0
2023-09-29 10:15:00,110.04,110.07,109.88,109.94,10453.0,107.7285,107.7578,107.5718,107.6306,10453.0
2023-09-29 10:20:00,109.92,109.98,109.75,109.76,10137.0,107.611,107.6697,107.4445,107.4543,10137.0
2023-09-29 10:25:00,109.74,110.03,109.74,110.0,41310.0,107.4348,107.7187,107.4348,107.6893,41310.0
2023-09-29 10:30:00,109.98,110.05,109.95,109.96,7931.0,107.6697,107.7382,107.6403,107.6501,7931.0
2023-09-29 10:35:00,109.99,110.15,109.93,110.15,11153.0,107.6795,107.8361,107.6208,107.8361,11153.0
2023-09-29 10:40:00,110.17,110.19,110.09,110.19,11465.0,107.8557,107.8753,107.7774,107.8753,11465.0
2023-09-29 10:45:00,110.18,110.29,110.18,110.29,11927.0,107.8655,107.9732,107.8655,107.9732,11927.0
2023-09-29 10:50:00,110.25,110.38,110.22,110.38,12773.0,107.934,108.0613,107.9047,108.0613,12773.0
2023-09-29 10:55:00,110.36,110.38,110.12,110.15,9513.0,108.0417,108.0613,107.8068,107.8361,9513.0
2023-09-29 11:00:00,110.12,110.15,109.96,110.02,43109.0,107.8068,107.8361,107.6501,107.7089,43109.0
2023-09-29 11:05:00,110.0,110.06,109.97,110.05,9685.0,107.6893,107.748,107.6599,107.7382,9685.0
2023-09-29 11:10:00,110.01,110.09,109.97,109.97,10440.0,107.6991,107.7774,107.6599,107.6599,10440.0
2023-09-29 11:15:00,109.98,110.08,109.95,110.08,9344.0,107.6697,107.7676,107.6403,107.7676,9344.0
2023-09-29 11:20:00,110.07,110.34,110.06,110.3,10886.0,107.7578,108.0222,107.748,107.983,10886.0
2023-09-29 11:25:00,110.29,110.29,110.0,110.0,4700.0,107.9732,107.9732,107.6893,107.6893,4700.0
2023-09-29 11:30:00,110.01,110.05,109.89,109.9,6961.0,107.6991,107.7382,107.5816,107.5914,6961.0
2023-09-29 11:35:00,109.92,110.01,109.87,109.9,7331.0,107.611,107.6991,107.562,107.5914,7331.0
2023-09-29 11:40:00,109.88,109.97,109.87,109.89,4895.0,107.5718,107.6599,107.562,107.5816,4895.0
2023-09-29 11:45:00,109.87,109.88,109.81,109.82,8302.0,107.562,107.5718,107.5033,107.5131,8302.0
2023-09-29 11:50:00,109.8,109.81,109.61,109.66,6694.0,107.4935,107.5033,107.3075,107.3564,6694.0
2023-09-29 11:55:00,109.68,109.73,109.67,109.72,6989.0,107.376,107.425,107.3662,107.4152,6989.0
2023-09-29 12:00:00,109.73,109.73,109.57,109.6,16508.0,107.425,107.425,107.2683,107.2977,16508.0
2023-09-29 12:05:00,109.61,109.7,109.58,109.65,18648.0,107.3075,107.3956,107.2781,107.3466,18648.0
2023-09-29 12:10:00,109.65,109.82,109.64,109.74,18052.0,107.3466,107.5131,107.3369,107.4348,18052.0
2023-09-29 12:15:00,109.75,109.88,109.67,109.84,25676.0,107.4445,107.5718,107.3662,107.5327,25676.0
2023-09-29 12:20:00,109.84,109.92,109.82,109.83,9097.0,107.5327,107.611,107.5131,107.5229,9097.0
2023-09-29 12:25:00,109.83,109.87,109.8,109.81,7950.0,107.5229,107.562,107.4935,107.5033,7950.0
2023-09-29 12:30:00,109.81,109.85,109.78,109.82,11905.0,107.5033,107.5424,107.4739,107.5131,11905.0
2023-09-29 12:35:00,109.8,109.88,109.8,109.82,9393.0,107.4935,107.5718,107.4935,107.5131,9393.0
2023-09-29 12:40:00,109.84,109.86,109.79,109.84,12306.0,107.5327,107.5522,107.4837,107.5327,12306.0
2023-09-29 12:45:00,109.84,109.86,109.71,109.73,15761.0,107.5327,107.5522,107.4054,107.425,15761.0
2023-09-29 12:50:00,109.71,109.73,109.63,109.63,9850.0,107.4054,107.425,107.3271,107.3271,9850.0
2023-09-29 12:55:00,109.65,109.67,109.62,109.67,14528.0,107.3466,107.3662,107.3173,107.3662,14528.0
2023-09-29 13:00:00,109.67,109.67,109.57,109.62,14734.0,107.3662,107.3662,107.2683,107.3173,14734.0
2023-09-29 13:05:00,109.63,109.63,109.41,109.45,12220.0,107.3271,107.3271,107.1117,107.1508,12220.0
2023-09-29 13:10:00,109.47,109.48,109.42,109.44,7065.0,107.1704,107.1802,107.1215,107.1411,7065.0
2023-09-29 13:15:00,109.45,109.49,109.41,109.42,23032.0,107.1508,107.19,107.1117,107.1215,23032.0
2023-09-29 13:20:00,109.42,109.56,109.41,109.55,13772.0,107.1215,107.2585,107.1117,107.2487,13772.0
2023-09-29 13:25:00,109.54,109.72,109.54,109.68,7710.0,107.239,107.4152,107.239,107.376,7710.0
2023-09-29 13:30:00,109.66,109.7,109.61,109.64,8533.0,107.3564,107.3956,107.3075,107.3369,8533.0
2023-09-29 13:35:00,109.63,109.67,109.56,109.62,6778.0,107.3271,107.3662,107.2585,107.3173,6778.0
2023-09-29 13:40:00,109.62,109.73,109.58,109.73,9419.0,107.3173,107.425,107.2781,107.425,9419.0
2023-09-29 13:45:00,109.73,109.75,109.56,109.57,7930.0,107.425,107.4445,107.2585,107.2683,7930.0
2023-09-29 13:50:00,109.58,109.59,109.49,109.54,10182.0,107.2781,107.2879,107.19,107.239,10182.0
2023-09-29 13:55:00,109.52,109.55,109.39,109.39,7424.0,107.2194,107.2487,107.0921,107.0921,7424.0
2023-09-29 14:00:00,109.36,109.4,109.28,109.35,9935.0,107.0627,107.1019,106.9844,107.0529,9935.0
2023-09-29 14:05:00,109.35,109.39,109.27,109.3,7975.0,107.0529,107.0921,106.9746,107.004,7975.0
2023-09-29 14:10:00,109.32,109.37,109.26,109.32,7313.0,107.0236,107.0725,106.9648,107.0236,7313.0
2023-09-29 14:15:00,109.36,109.4,109.29,109.34,9882.0,107.0627,107.1019,106.9942,107.0432,9882.0
2023-09-29 14:20:00,109.32,109.45,109.32,109.45,7223.0,107.0236,107.1508,107.0236,107.1508,7223.0
2023-09-29 14:25:00,109.49,109.55,109.39,109.4,9816.0,107.19,107.2487,107.0921,107.1019,9816.0
2023-09-29 14:30:00,109.4,109.44,109.32,109.41,11815.0,107.1019,107.1411,107.0236,107.1117,11815.0
2023-09-29 14:35:00,109.41,109.49,109.41,109.46,10206.0,107.1117,107.19,107.1117,107.1606,10206.0
2023-09-29 14:40:00,109.47,109.66,109.44,109.66,18449.0,107.1704,107.3564,107.1411,107.3564,18449.0
2023-09-29 14:45:00,109.66,109.66,109.52,109.52,10934.0,107.3564,107.3564,107.2194,107.2194,10934.0
2023-09-29 14:50:00,109.53,109.57,109.5,109.57,9962.0,107.2292,107.2683,107.1998,107.2683,9962.0
2023-09-29 14:55:00,109.57,109.88,109.57,109.83,12818.0,107.2683,107.5718,107.2683,107.5229,12818.0
2023-09-29 15:00:00,109.85,109.91,109.63,109.65,8711.0,107.5424,107.6012,107.3271,107.3466,8711.0
2023-09-29 15:05:00,109.69,109.79,109.69,109.72,10034.0,107.3858,107.4837,107.3858,107.4152,10034.0
2023-09-29 15:10:00,109.69,109.94,109.67,109.89,11078.0,107.3858,107.6306,107.3662,107.5816,11078.0
2023-09-29 15:15:00,109.9,109.95,109.86,109.89,13102.0,107.5914,107.6403,107.5522,107.5816,13102.0
2023-09-29 15:20:00,109.87,109.94,109.8,109.8,37460.0,107.562,107.6306,107.4935,107.4935,37460.0
2023-09-29 15:25:00,109.79,109.79,109.64,109.69,12920.0,107.4837,107.4837,107.3369,107.3858,12920.0
2023-09-29 15:30:00,109.69,109.8,109.68,109.72,38322.0,107.3858,107.4935,107.376,107.4152,38322.0
2023-09-29 15:35:00,109.71,109.85,109.7,109.82,30902.0,107.4054,107.5424,107.3956,107.5131,30902.0
2023-09-29 15:40:00,109.81,109.89,109.74,109.87,29087.0,107.5033,107.5816,107.4348,107.562,29087.0
2023-09-29 15:45:00,109.87,110.04,109.85,110.01,46238.0,107.562,107.7285,107.5424,107.6991,46238.0
2023-09-29 15:50:00,110.03,110.26,109.99,110.05,67998.0,107.7187,107.9438,107.6795,107.7382,67998.0
2023-09-29 15:55:00,110.06,110.1,109.84,110.02,292497.0,107.748,107.7872,107.5327,107.7089,292497.0
2023-10-02 09:30:00,109.42,109.79,108.92,109.26,48429.0,107.1215,107.4837,106.632,106.9648,48429.0
2023-10-02 09:35:00,109.26,109.6,109.26,109.56,13831.0,106.9648,107.2977,106.9648,107.2585,13831.0
2023-10-02 09:40:00,109.46,109.72,109.31,109.72,10016.0,107.1606,107.4152,107.0138,107.4152,10016.0
2023-10-02 09:45:00,109.68,109.7,109.47,109.57,9683.0,107.376,107.3956,107.1704,107.2683,9683.0
2023-10-02 09:50:00,109.58,109.62,109.48,109.5,7249.0,107.2781,107.3173,107.1802,107.1998,7249.0
2023-10-02 09:55:00,109.54,109.57,109.46,109.5,6822.0,107.239,107.2683,107.1606,107.1998,6822.0
2023-10-02 10:00:00,109.5,109.51,109.09,109.29,30866.0,107.1998,107.2096,106.7984,106.9942,30866.0
2023-10-02 10:05:00,109.29,109.31,108.92,109.01,12464.0,106.9942,107.0138,106.632,106.7201,12464.0
2023-10-02 10:10:00,108.98,108.98,108.61,108.61,15932.0,106.6907,106.6907,106.3285,106.3285,15932.0
2023-10-02 10:15:00,108.56,108.68,108.54,108.54,19310.0,106.2795,106.397,106.26,106.26,19310.0
2023-10-02 10:20:00,108.5,108.82,108.5,108.7,96390.0,106.2208,106.5341,106.2208,106.4166,96390.0
2023-10-02 10:25:00,108.72,108.82,108.7,108.7,8972.0,106.4362,106.5341,106.4166,106.4166,8972.0
2023-10-02 10:30:00,108.68,108.68,108.49,108.58,15781.0,106.397,106.397,106.211,106.2991,15781.0
2023-10-02 10:35:00,108.61,108.67,108.55,108.56,16341.0,106.3285,106.3872,106.2698,106.2795,16341.0
2023-10-02 10:40:00,108.56,108.58,108.28,108.5,16388.0,106.2795,106.2991,106.0054,106.2208,16388.0
2023-10-02 10:45:00,108.5,108.57,108.37,108.43,17981.0,106.2208,106.2893,106.0935,106.1523,17981.0
2023-10-02 10:50:00,108.41,108.49,108.32,108.41,14892.0,106.1327,106.211,106.0446,106.1327,14892.0
2023-10-02 10:55:00,108.42,108.5,108.33,108.41,14839.0,106.1425,106.2208,106.0544,106.1327,14839.0
2023-10-02 11:00:00,108.38,108.69,108.35,108.59,23903.0,106.1033,106.4068,106.074,106.3089,23903.0
2023-10-02 11:05:00,108.51,108.58,108.26,108.26,12949.0,106.2306,106.2991,105.9858,105.9858,12949.0
2023-10-02 11:10:00,108.3,108.41,108.21,108.38,16262.0,106.025,106.1327,105.9369,106.1033,16262.0
2023-10-02 11:15:00,108.4,108.73,108.37,108.69,15642.0,106.1229,106.446,106.0935,106.4068,15642.0
2023-10-02 11:20:00,108.72,108.96,108.7,108.96,15801.0,106.4362,106.6711,106.4166,106.6711,15801.0
2023-10-02 11:25:00,109.0,109.08,108.94,109.02,6000.0,106.7103,106.7886,106.6516,106.7299,6000.0
2023-10-02 11:30:00,109.03,109.15,109.03,109.07,8381.0,106.7397,106.8572,106.7397,106.7788,8381.0
2023-10-02 11:35:00,109.05,109.06,108.89,108.92,4841.0,106.7593,106.769,106.6026,106.632,4841.0
2023-10-02 11:40:00,108.93,108.93,108.71,108.74,7497.0,106.6418,106.6418,106.4264,106.4558,7497.0
2023-10-02 11:45:00,108.72,108.73,108.58,108.63,7941.0,106.4362,106.446,106.2991,106.3481,7941.0
2023-10-02 11:50:00,108.62,108.68,108.47,108.5,12018.0,106.3383,106.397,106.1914,106.2208,12018.0
2023-10-02 11:55:00,108.46,108.59,108.41,108.56,9900.0,106.1816,106.3089,106.1327,106.2795,9900.0
2023-10-02 12:00:00,108.57,108.64,108.55,108.64,15819.0,106.2893,106.3579,106.2698,106.3579,15819.0
2023-10-02 12:05:00,108.67,108.67,108.38,108.39,4672.0,106.3872,106.3872,106.1033,106.1131,4672.0
2023-10-02 12:10:00,108.4,108.53,108.39,108.53,5121.0,106.1229,106.2502,106.1131,106.2502,5121.0
2023-10-02 12:15:00,108.51,108.57,108.48,108.5,6943.0,106.2306,106.2893,106.2012,106.2208,6943.0
2023-10-02 12:20:00,108.46,108.58,108.46,108.58,4914.0,106.1816,106.2991,106.1816,106.2991,4914.0
2023-10-02 12:25:00,108.63,108.63,108.45,108.48,4916.0,106.3481,106.3481,106.1719,106.2012,4916.0
2023-10-02 12:30:00,108.44,108.67,108.43,108.59,15297.0,106.1621,106.3872,106.1523,106.3089,15297.0
2023-10-02 12:35:00,108.61,108.61,108.49,108.59,3271.0,106.3285,106.3285,106.211,106.3089,3271.0
2023-10-02 12:40:00,108.6,108.63,108.54,108.56,5399.0,106.3187,106.3481,106.26,106.2795,5399.0
2023-10-02 12:45:00,108.57,108.57,108.37,108.41,16495.0,106.2893,106.2893,106.0935,106.1327,16495.0
2023-10-02 12:50:00,108.4,108.46,108.39,108.42,17352.0,106.1229,106.1816,106.1131,106.1425,17352.0
2023-10-02 12:55:00,108.43,108.48,108.4,108.48,9101.0,106.1523,106.2012,106.1229,106.2012,9101.0
2023-10-02 13:00:00,108.49,108.53,108.47,108.47,9748.0,106.211,106.2502,106.1914,106.1914,9748.0
2023-10-02 13:05:00,108.47,108.54,108.44,108.52,5788.0,106.1914,106.26,106.1621,106.2404,5788.0
2023-10-02 13:10:00,108.54,108.56,108.52,108.56,8060.0,106.26,106.2795,106.2404,106.2795,8060.0
2023-10-02 13:15:00,108.57,108.72,108.57,108.69,7660.0,106.2893,106.4362,106.2893,106.4068,7660.0
2023-10-02 13:20:00,108.69,108.75,108.66,108.7,3822.0,106.4068,106.4656,106.3774,106.4166,3822.0
2023-10-02 13:25:00,108.72,108.72,108.69,108.7,3987.0,106.4362,106.4362,106.4068,106.4166,3987.0
2023-10-02 13:30:00,108.71,108.75,108.67,108.7,7850.0,106.4264,106.4656,106.3872,106.4166,7850.0
2023-10-02 13:35:00,108.71,108.74,108.66,108.74,4550.0,106.4264,106.4558,106.3774,106.4558,4550.0
2023-10-02 13:40:00,108.75,108.82,108.75,108.8,6473.0,106.4656,106.5341,106.4656,106.5145,6473.0
2023-10-02 13:45:00,108.78,108.83,108.78,108.79,7471.0,106.4949,106.5439,106.4949,106.5047,7471.0
2023-10-02 13:50:00,108.79,108.83,108.78,108.82,9848.0,106.5047,106.5439,106.4949,106.5341,9848.0
2023-10-02 13:55:00,108.82,108.82,108.72,108.78,8129.0,106.5341,106.5341,106.4362,106.4949,8129.0
2023-10-02 14:00:00,108.78,108.86,108.77,108.83,5175.0,106.4949,106.5732,106.4851,106.5439,5175.0
2023-10-02 14:05:00,108.84,108.95,108.84,108.95,6765.0,106.5537,106.6614,106.5537,106.6614,6765.0
2023-10-02 14:10:00,108.96,109.08,108.94,109.06,9873.0,106.6711,106.7886,106.6516,106.769,9873.0
2023-10-02 14:15:00,109.04,109.05,108.94,108.97,7874.0,106.7495,106.7593,106.6516,106.6809,7874.0
2023-10-02 14:20:00,108.96,108.96,108.86,108.89,9173.0,106.6711,106.6711,106.5732,106.6026,9173.0
2023-10-02 14:25:00,108.9,108.9,108.76,108.78,9226.0,106.6124,106.6124,106.4753,106.4949,9226.0
2023-10-02 14:30:00,108.79,108.84,108.77,108.8,12267.0,106.5047,106.5537,106.4851,106.5145,12267.0
2023-10-02 14:35:00,108.79,108.84,108.76,108.79,15035.0,106.5047,106.5537,106.4753,106.5047,15035.0
2023-10-02 14:40:00,108.79,108.85,108.74,108.84,11971.0,106.5047,106.5635,106.4558,106.5537,11971.0
2023-10-02 14:45:00,108.83,108.88,108.68,108.85,13724.0,106.5439,106.5928,106.397,106.5635,13724.0
2023-10-02 14:50:00,108.85,108.98,108.85,108.91,21374.0,106.5635,106.6907,106.5635,106.6222,21374.0
2023-10-02 14:55:00,108.92,108.99,108.86,108.98,24201.0,106.632,106.7005,106.5732,106.6907,24201.0
2023-10-02 15:00:00,108.98,109.02,108.9,108.95,11009.0,106.6907,106.7299,106.6124,106.6614,11009.0
2023-10-02 15:05:00,108.97,109.21,108.93,109.21,14972.0,106.6809,106.9159,106.6418,106.9159,14972.0
2023-10-02 15:10:00,109.21,109.27,109.15,109.18,13267.0,106.9159,106.9746,106.8572,106.8865,13267.0
2023-10-02 15:15:00,109.15,109.18,109.03,109.08,10010.0,106.8572,106.8865,106.7397,106.7886,10010.0
2023-10-02 15:20:00,109.05,109.17,109.03,109.13,87175.0,106.7593,106.8767,106.7397,106.8376,87175.0
2023-10-02 15:25:00,109.14,109.16,109.0,109.01,11649.0,106.8474,106.8669,106.7103,106.7201,11649.0
2023-10-02 15:30:00,109.01,109.17,109.01,109.11,14178.0,106.7201,106.8767,106.7201,106.818,14178.0
2023-10-02 15:35:00,109.12,109.19,109.03,109.19,83272.0,106.8278,106.8963,106.7397,106.8963,83272.0
2023-10-02 15:40:00,109.21,109.26,109.06,109.11,34222.0,106.9159,106.9648,106.769,106.818,34222.0
2023-10-02 15:45:00,109.11,109.22,109.09,109.09,25950.0,106.818,106.9257,106.7984,106.7984,25950.0
2023-10-02 15:50:00,109.07,109.14,108.98,109.13,85549.0,106.7788,106.8474,106.6907,106.8376,85549.0
2023-10-02 15:55:00,109.15,109.27,109.13,109.2,164647.0,106.8572,106.9746,106.8376,106.9061,164647.0
2023-10-03 09:30:00,108.99,109.21,108.6,109.13,129214.0,106.7005,106.9159,106.3187,106.8376,129214.0
2023-10-03 09:35:00,109.13,109.2,108.88,109.1,32254.0,106.8376,106.9061,106.5928,106.8082,32254.0
2023-10-03 09:40:00,109.1,109.27,109.03,109.11,9283.0,106.8082,106.9746,106.7397,106.818,9283.0
2023-10-03 09:45:00,109.05,109.05,108.65,108.75,16397.0,106.7593,106.7593,106.3677,106.4656,16397.0
2023-10-03 09:50:00,108.75,108.8,108.47,108.57,4486.0,106.4656,106.5145,106.1914,106.2893,4486.0
2023-10-03 09:55:00,108.59,108.81,108.52,108.81,8628.0,106.3089,106.5243,106.2404,106.5243,8628.0
2023-10-03 10:00:00,108.81,108.85,108.46,108.67,37696.0,106.5243,106.5635,106.1816,106.3872,37696.0
2023-10-03 10:05:00,108.66,108.69,108.52,108.61,19562.0,106.3774,106.4068,106.2404,106.3285,19562.0
2023-10-03 10:10:00,108.6,108.86,108.57,108.72,10468.0,106.3187,106.5732,106.2893,106.4362,10468.0
2023-10-03 10:15:00,108.72,108.75,108.46,108.46,86723.0,106.4362,106.4656,106.1816,106.1816,86723.0
2023-10-03 10:20:00,108.43,108.52,108.37,108.37,6108.0,106.1523,106.2404,106.0935,106.0935,6108.0
2023-10-03 10:25:00,108.38,108.44,108.15,108.15,137870.0,106.1033,106.1621,105.8782,105.8782,137870.0
2023-10-03 10:30:00,108.08,108.35,108.02,108.35,13453.0,105.8096,106.074,105.7509,106.074,13453.0
2023-10-03 10:35:00,108.38,108.41,108.22,108.22,11237.0,106.1033,106.1327,105.9467,105.9467,11237.0
2023-10-03 10:40:00,108.18,108.2,108.07,108.12,5572.0,105.9075,105.9271,105.7998,105.8488,5572.0
2023-10-03 10:45:00,108.12,108.12,107.98,108.0,25298.0,105.8488,105.8488,105.7117,105.7313,25298.0
2023-10-03 10:50:00,107.96,107.96,107.66,107.84,23929.0,105.6921,105.6921,105.3985,105.5747,23929.0
2023-10-03 10:55:00,107.84,107.98,107.76,107.78,18324.0,105.5747,105.7117,105.4963,105.5159,18324.0
2023-10-03 11:00:00,107.71,107.82,107.56,107.57,24041.0,105.4474,105.5551,105.3006,105.3103,24041.0
2023-10-03 11:05:00,107.56,107.58,107.46,107.46,24519.0,105.3006,105.3201,105.2027,105.2027,24519.0
2023-10-03 11:10:00,107.46,107.56,107.39,107.56,15993.0,105.2027,105.3006,105.1341,105.3006,15993.0
2023-10-03 11:15:00,107.55,107.55,107.32,107.34,21151.0,105.2908,105.2908,105.0656,105.0852,21151.0
2023-10-03 11:20:00,107.34,107.53,107.33,107.48,28842.0,105.0852,105.2712,105.0754,105.2222,28842.0
2023-10-03 11:25:00,107.49,107.52,107.35,107.41,38245.0,105.232,105.2614,105.095,105.1537,38245.0
2023-10-03 11:30:00,107.39,107.39,107.2,107.2,8011.0,105.1341,105.1341,104.9481,104.9481,8011.0
2023-10-03 11:35:00,107.16,107.29,107.08,107.28,48910.0,104.909,105.0362,104.8306,105.0264,48910.0
2023-10-03 11:40:00,107.3,107.3,107.02,107.16,13586.0,105.046,105.046,104.7719,104.909,13586.0
2023-10-03 11:45:00,107.14,107.28,107.14,107.2,30947.0,104.8894,105.0264,104.8894,104.9481,30947.0
2023-10-03 11:50:00,107.2,107.41,107.17,107.39,31283.0,104.9481,105.1537,104.9187,105.1341,31283.0
2023-10-03 11:55:00,107.36,107.54,107.36,107.5,7420.0,105.1048,105.281,105.1048,105.2418,7420.0
2023-10-03 12:00:00,107.51,107.71,107.51,107.7,6717.0,105.2516,105.4474,105.2516,105.4376,6717.0
2023-10-03 12:05:00,107.7,107.9,107.7,107.83,15677.0,105.4376,105.6334,105.4376,105.5649,15677.0
2023-10-03 12:10:00,107.86,107.86,107.72,107.86,9336.0,105.5942,105.5942,105.4572,105.5942,9336.0
2023-10-03 12:15:00,107.84,108.01,107.82,107.89,9760.0,105.5747,105.7411,105.5551,105.6236,9760.0
2023-10-03 12:20:00,107.9,107.94,107.84,107.87,9990.0,105.6334,105.6726,105.5747,105.604,9990.0
2023-10-03 12:25:00,107.86,107.96,107.86,107.95,7230.0,105.5942,105.6921,105.5942,105.6824,7230.0
2023-10-03 12:30:00,107.98,108.06,107.95,108.02,14203.0,105.7117,105.79,105.6824,105.7509,14203.0
2023-10-03 12:35:00,107.99,108.0,107.92,107.95,10921.0,105.7215,105.7313,105.653,105.6824,10921.0
2023-10-03 12:40:00,107.96,108.04,107.81,107.81,16825.0,105.6921,105.7705,105.5453,105.5453,16825.0
2023-10-03 12:45:00,107.83,107.88,107.74,107.87,6270.0,105.5649,105.6138,105.4768,105.604,6270.0
2023-10-03 12:50:00,107.86,107.86,107.8,107.8,5322.0,105.5942,105.5942,105.5355,105.5355,5322.0
2023-10-03 12:55:00,107.78,107.78,107.66,107.77,9000.0,105.5159,105.5159,105.3985,105.5061,9000.0
2023-10-03 13:00:00,107.76,107.91,107.76,107.8,11812.0,105.4963,105.6432,105.4963,105.5355,11812.0
2023-10-03 13:05:00,107.83,107.84,107.73,107.74,3692.0,105.5649,105.5747,105.467,105.4768,3692.0
2023-10-03 13:10:00,107.74,107.83,107.7,107.82,7144.0,105.4768,105.5649,105.4376,105.5551,7144.0
2023-10-03 13:15:00,107.82,107.92,107.82,107.91,6903.0,105.5551,105.653,105.5551,105.6432,6903.0
2023-10-03 13:20:00,107.91,108.09,107.88,108.09,9928.0,105.6432,105.8194,105.6138,105.8194,9928.0
2023-10-03 13:25:00,108.05,108.08,107.91,107.92,4912.0,105.7803,105.8096,105.6432,105.653,4912.0
2023-10-03 13:30:00,107.91,107.92,107.82,107.85,5308.0,105.6432,105.653,105.5551,105.5845,5308.0
2023-10-03 13:35:00,107.84,107.85,107.74,107.74,4394.0,105.5747,105.5845,105.4768,105.4768,4394.0
2023-10-03 13:40:00,107.73,107.8,107.73,107.77,4104.0,105.467,105.5355,105.467,105.5061,4104.0
2023-10-03 13:45:00,107.77,107.78,107.65,107.65,3553.0,105.5061,105.5159,105.3887,105.3887,3553.0
2023-10-03 13:50:00,107.62,107.68,107.6,107.66,3008.0,105.3593,105.418,105.3397,105.3985,3008.0
2023-10-03 13:55:00,107.64,107.64,107.51,107.59,5207.0,105.3789,105.3789,105.2516,105.3299,5207.0
2023-10-03 14:00:00,107.59,107.63,107.49,107.49,5149.0,105.3299,105.3691,105.232,105.232,5149.0
2023-10-03 14:05:00,107.49,107.49,107.39,107.45,10884.0,105.232,105.232,105.1341,105.1929,10884.0
2023-10-03 14:10:00,107.45,107.48,107.41,107.44,6545.0,105.1929,105.2222,105.1537,105.1831,6545.0
2023-10-03 14:15:00,107.43,107.46,107.41,107.46,5579.0,105.1733,105.2027,105.1537,105.2027,5579.0
2023-10-03 14:20:00,107.48,107.48,107.37,107.44,6866.0,105.2222,105.2222,105.1145,105.1831,6866.0
2023-10-03 14:25:00,107.46,107.48,107.4,107.46,7033.0,105.2027,105.2222,105.1439,105.2027,7033.0
2023-10-03 14:30:00,107.47,107.56,107.44,107.56,18001.0,105.2124,105.3006,105.1831,105.3006,18001.0
2023-10-03 14:35:00,107.57,107.69,107.55,107.56,40737.0,105.3103,105.4278,105.2908,105.3006,40737.0
2023-10-03 14:40:00,107.54,107.54,107.38,107.43,8963.0,105.281,105.281,105.1243,105.1733,8963.0
2023-10-03 14:45:00,107.42,107.45,107.38,107.42,7686.0,105.1635,105.1929,105.1243,105.1635,7686.0
2023-10-03 14:50:00,107.44,107.55,107.35,107.43,12501.0,105.1831,105.2908,105.095,105.1733,12501.0
2023-10-03 14:55:00,107.43,107.44,107.33,107.37,13826.0,105.1733,105.1831,105.0754,105.1145,13826.0
2023-10-03 15:00:00,107.37,107.5,107.32,107.5,31012.0,105.1145,105.2418,105.0656,105.2418,31012.0
2023-10-03 15:05:00,107.48,107.5,107.43,107.45,9941.0,105.2222,105.2418,105.1733,105.1929,9941.0
2023-10-03 15:10:00,107.44,107.5,107.42,107.42,11683.0,105.1831,105.2418,105.1635,105.1635,11683.0
2023-10-03 15:15:00,107.43,107.5,107.4,107.42,23318.0,105.1733,105.2418,105.1439,105.1635,23318.0
2023-10-03 15:20:00,107.41,107.6,107.37,107.59,22926.0,105.1537,105.3397,105.1145,105.3299,22926.0
2023-10-03 15:25:00,107.59,107.6,107.52,107.54,12088.0,105.3299,105.3397,105.2614,105.281,12088.0
2023-10-03 15:30:00,107.53,107.6,107.42,107.48,33986.0,105.2712,105.3397,105.1635,105.2222,33986.0
2023-10-03 15:35:00,107.5,107.62,107.5,107.56,16712.0,105.2418,105.3593,105.2418,105.3006,16712.0
2023-10-03 15:40:00,107.57,107.73,107.56,107.69,22273.0,105.3103,105.467,105.3006,105.4278,22273.0
2023-10-03 15:45:00,107.69,107.71,107.53,107.54,38462.0,105.4278,105.4474,105.2712,105.281,38462.0
2023-10-03 15:50:00,107.53,107.65,107.39,107.41,80869.0,105.2712,105.3887,105.1341,105.1537,80869.0
2023-10-03 15:55:00,107.4,107.65,107.4,107.65,168911.0,105.1439,105.3887,105.1439,105.3887,168911.0
2023-10-04 09:30:00,108.03,108.15,107.02,107.98,43717.0,105.7607,105.8782,104.7719,105.7117,43717.0
2023-10-04 09:35:00,107.98,108.08,107.86,107.94,8345.0,105.7117,105.8096,105.5942,105.6726,8345.0
2023-10-04 09:40:00,107.91,107.96,107.65,107.73,14196.0,105.6432,105.6921,105.3887,105.467,14196.0
2023-10-04 09:45:00,107.8,107.89,107.71,107.76,31520.0,105.5355,105.6236,105.4474,105.4963,31520.0
2023-10-04 09:50:00,107.8,107.81,107.73,107.78,26028.0,105.5355,105.5453,105.467,105.5159,26028.0
2023-10-04 09:55:00,107.77,107.8,107.57,107.63,16968.0,105.5061,105.5355,105.3103,105.3691,16968.0
2023-10-04 10:00:00,107.57,107.61,107.37,107.39,9552.0,105.3103,105.3495,105.1145,105.1341,9552.0
2023-10-04 10:05:00,107.41,107.54,107.39,107.49,14514.0,105.1537,105.281,105.1341,105.232,14514.0
2023-10-04 10:10:00,107.49,107.64,107.42,107.58,9059.0,105.232,105.3789,105.1635,105.3201,9059.0
2023-10-04 10:15:00,107.57,107.68,107.45,107.68,13892.0,105.3103,105.418,105.1929,105.418,13892.0
2023-10-04 10:20:00,107.69,107.69,107.44,107.47,45384.0,105.4278,105.4278,105.1831,105.2124,45384.0
2023-10-04 10:25:00,107.48,107.65,107.46,107.57,56875.0,105.2222,105.3887,105.2027,105.3103,56875.0
2023-10-04 10:30:00,107.54,107.65,107.53,107.64,6148.0,105.281,105.3887,105.2712,105.3789,6148.0
2023-10-04 10:35:00,107.66,107.89,107.65,107.74,6516.0,105.3985,105.6236,105.3887,105.4768,6516.0
2023-10-04 10:40:00,107.76,107.83,107.75,107.81,3717.0,105.4963,105.5649,105.4866,105.5453,3717.0
2023-10-04 10:45:00,107.81,107.86,107.59,107.59,5927.0,105.5453,105.5942,105.3299,105.3299,5927.0
2023-10-04 10:50:00,107.57,107.67,107.57,107.62,7151.0,105.3103,105.4082,105.3103,105.3593,7151.0
2023-10-04 10:55:00,107.64,107.64,107.52,107.56,7218.0,105.3789,105.3789,105.2614,105.3006,7218.0
2023-10-04 11:00:00,107.59,107.68,107.55,107.64,9076.0,105.3299,105.418,105.2908,105.3789,9076.0
2023-10-04 11:05:00,107.67,107.87,107.66,107.87,9562.0,105.4082,105.604,105.3985,105.604,9562.0
2023-10-04 11:10:00,107.82,107.92,107.81,107.81,21770.0,105.5551,105.653,105.5453,105.5453,21770.0
2023-10-04 11:15:00,107.8,108.04,107.8,108.03,14128.0,105.5355,105.7705,105.5355,105.7607,14128.0
2023-10-04 11:20:00,108.03,108.06,107.93,107.99,28180.0,105.7607,105.79,105.6628,105.7215,28180.0
2023-10-04 11:25:00,108.0,108.17,107.99,108.16,22440.0,105.7313,105.8977,105.7215,105.8879,22440.0
2023-10-04 11:30:00,108.15,108.17,107.92,107.93,20414.0,105.8782,105.8977,105.653,105.6628,20414.0
2023-10-04 11:35:00,107.9,107.96,107.82,107.89,14762.0,105.6334,105.6921,105.5551,105.6236,14762.0
2023-10-04 11:40:00,107.88,107.88,107.75,107.86,16808.0,105.6138,105.6138,105.4866,105.5942,16808.0
2023-10-04 11:45:00,107.86,108.3,107.85,108.22,122504.0,105.5942,106.025,105.5845,105.9467,122504.0
2023-10-04 11:50:00,108.21,108.36,108.13,108.3,11754.0,105.9369,106.0837,105.8586,106.025,11754.0
2023-10-04 11:55:00,108.3,108.36,108.25,108.32,13898.0,106.025,106.0837,105.9761,106.0446,13898.0
2023-10-04 12:00:00,108.36,108.46,108.33,108.44,13567.0,106.0837,106.1816,106.0544,106.1621,13567.0
2023-10-04 12:05:00,108.4,108.48,108.34,108.4,8158.0,106.1229,106.2012,106.0642,106.1229,8158.0
2023-10-04 12:10:00,108.44,108.44,108.36,108.41,12013.0,106.1621,106.1621,106.0837,106.1327,12013.0
2023-10-04 12:15:00,108.41,108.64,108.4,108.58,52630.0,106.1327,106.3579,106.1229,106.2991,52630.0
2023-10-04 12:20:00,108.61,108.61,108.39,108.4,23839.0,106.3285,106.3285,106.1131,106.1229,23839.0
2023-10-04 12:25:00,108.4,108.51,108.39,108.51,9530.0,106.1229,106.2306,106.1131,106.2306,9530.0
2023-10-04 12:30:00,108.51,108.59,108.5,108.58,22649.0,106.2306,106.3089,106.2208,106.2991,22649.0
2023-10-04 12:35:00,108.59,108.6,108.49,108.55,11751.0,106.3089,106.3187,106.211,106.2698,11751.0
2023-10-04 12:40:00,108.55,108.57,108.44,108.45,6886.0,106.2698,106.2893,106.1621,106.1719,6886.0
2023-10-04 12:45:00,108.45,108.59,108.44,108.55,10412.0,106.1719,106.3089,106.1621,106.2698,10412.0
2023-10-04 12:50:00,108.57,108.57,108.33,108.4,12655.0,106.2893,106.2893,106.0544,106.1229,12655.0
2023-10-04 12:55:00,108.4,108.46,108.34,108.46,14853.0,106.1229,106.1816,106.0642,106.1816,14853.0
2023-10-04 13:00:00,108.5,108.55,108.44,108.44,28209.0,106.2208,106.2698,106.1621,106.1621,28209.0
2023-10-04 13:05:00,108.45,108.49,108.4,108.47,5131.0,106.1719,106.211,106.1229,106.1914,5131.0
2023-10-04 13:10:00,108.5,108.5,108.39,108.39,9478.0,106.2208,106.2208,106.1131,106.1131,9478.0
2023-10-04 13:15:00,108.4,108.44,108.39,108.41,6651.0,106.1229,106.1621,106.1131,106.1327,6651.0
2023-10-04 13:20:00,108.41,108.44,108.31,108.37,8612.0,106.1327,106.1621,106.0348,106.0935,8612.0
2023-10-04 13:25:00,108.34,108.34,108.26,108.28,17588.0,106.0642,106.0642,105.9858,106.0054,17588.0
2023-10-04 13:30:00,108.26,108.33,108.18,108.31,12117.0,105.9858,106.0544,105.9075,106.0348,12117.0
2023-10-04 13:35:00,108.31,108.35,108.28,108.35,22314.0,106.0348,106.074,106.0054,106.074,22314.0
2023-10-04 13:40:00,108.36,108.37,108.26,108.36,18509.0,106.0837,106.0935,105.9858,106.0837,18509.0
2023-10-04 13:45:00,108.36,108.41,108.31,108.4,10901.0,106.0837,106.1327,106.0348,106.1229,10901.0
2023-10-04 13:50:00,108.41,108.42,108.29,108.32,10807.0,106.1327,106.1425,106.0152,106.0446,10807.0
2023-10-04 13:55:00,108.32,108.42,108.28,108.39,64292.0,106.0446,106.1425,106.0054,106.1131,64292.0
2023-10-04 14:00:00,108.4,108.4,108.23,108.31,10712.0,106.1229,106.1229,105.9565,106.0348,10712.0
2023-10-04 14:05:00,108.31,108.35,108.21,108.21,12595.0,106.0348,106.074,105.9369,105.9369,12595.0
2023-10-04 14:10:00,108.22,108.35,108.19,108.34,5623.0,105.9467,106.074,105.9173,106.0642,5623.0
2023-10-04 14:15:00,108.34,108.37,108.26,108.36,10007.0,106.0642,106.0935,105.9858,106.0837,10007.0
2023-10-04 14:20:00,108.37,108.37,108.13,108.13,37444.0,106.0935,106.0935,105.8586,105.8586,37444.0
2023-10-04 14:25:00,108.13,108.33,108.12,108.3,8495.0,105.8586,106.0544,105.8488,106.025,8495.0
2023-10-04 14:30:00,108.32,108.36,108.29,108.3,15075.0,106.0446,106.0837,106.0152,106.025,15075.0
2023-10-04 14:35:00,108.3,108.33,108.26,108.29,7859.0,106.025,106.0544,105.9858,106.0152,7859.0
2023-10-04 14:40:00,108.28,108.39,108.28,108.39,14658.0,106.0054,106.1131,106.0054,106.1131,14658.0
2023-10-04 14:45:00,108.39,108.44,108.38,108.39,20140.0,106.1131,106.1621,106.1033,106.1131,20140.0
2023-10-04 14:50:00,108.38,108.43,108.35,108.39,57096.0,106.1033,106.1523,106.074,106.1131,57096.0
2023-10-04 14:55:00,108.38,108.49,108.38,108.45,24130.0,106.1033,106.211,106.1033,106.1719,24130.0
2023-10-04 15:00:00,108.47,108.5,108.39,108.4,13869.0,106.1914,106.2208,106.1131,106.1229,13869.0
2023-10-04 15:05:00,108.43,108.5,108.4,108.48,15441.0,106.1523,106.2208,106.1229,106.2012,15441.0
2023-10-04 15:10:00,108.47,108.66,108.46,108.6,35277.0,106.1914,106.3774,106.1816,106.3187,35277.0
2023-10-04 15:15:00,108.62,108.77,108.59,108.67,12576.0,106.3383,106.4851,106.3089,106.3872,12576.0
2023-10-04 15:20:00,108.69,108.77,108.67,108.75,24356.0,106.4068,106.4851,106.3872,106.4656,24356.0
2023-10-04 15:25:00,108.75,108.76,108.66,108.72,23562.0,106.4656,106.4753,106.3774,106.4362,23562.0
2023-10-04 15:30:00,108.73,108.88,108.73,108.88,15088.0,106.446,106.5928,106.446,106.5928,15088.0
2023-10-04 15:35:00,108.87,109.0,108.86,108.99,29196.0,106.583,106.7103,106.5732,106.7005,29196.0
2023-10-04 15:40:00,109.0,109.0,108.94,108.97,28919.0,106.7103,106.7103,106.6516,106.6809,28919.0
2023-10-04 15:45:00,108.95,109.11,108.93,109.05,41531.0,106.6614,106.818,106.6418,106.7593,41531.0
2023-10-04 15:50:00,109.05,109.08,108.91,108.98,59661.0,106.7593,106.7886,106.6222,106.6907,59661.0
2023-10-04 15:55:00,108.98,109.11,108.92,108.98,175468.0,106.6907,106.818,106.632,106.6907,175468.0
2023-10-05 09:30:00,108.72,109.7,108.72,109.7,50182.0,106.4362,107.3956,106.4362,107.3956,50182.0
2023-10-05 09:35:00,109.71,109.81,109.46,109.66,19513.0,107.4054,107.5033,107.1606,107.3564,19513.0
2023-10-05 09:40:00,109.71,109.71,109.13,109.13,3944.0,107.4054,107.4054,106.8376,106.8376,3944.0
2023-10-05 09:45:00,109.13,109.24,109.07,109.09,5133.0,106.8376,106.9453,106.7788,106.7984,5133.0
2023-10-05 09:50:00,109.17,109.39,109.17,109.33,4754.0,106.8767,107.0921,106.8767,107.0334,4754.0
2023-10-05 09:55:00,109.31,109.39,109.25,109.27,8046.0,107.0138,107.0921,106.9551,106.9746,8046.0
2023-10-05 10:00:00,109.28,109.3,109.08,109.09,6086.0,106.9844,107.004,106.7886,106.7984,6086.0
2023-10-05 10:05:00,109.08,109.08,108.84,108.97,5697.0,106.7886,106.7886,106.5537,106.6809,5697.0
2023-10-05 10:10:00,108.97,108.97,108.86,108.94,3414.0,106.6809,106.6809,106.5732,106.6516,3414.0
2023-10-05 10:15:00,108.92,109.05,108.81,109.05,7089.0,106.632,106.7593,106.5243,106.7593,7089.0
2023-10-05 10:20:00,109.08,109.08,108.9,108.92,4051.0,106.7886,106.7886,106.6124,106.632,4051.0
2023-10-05 10:25:00,108.94,109.07,108.91,108.93,7951.0,106.6516,106.7788,106.6222,106.6418,7951.0
2023-10-05 10:30:00,108.93,108.97,108.87,108.93,3903.0,106.6418,106.6809,106.583,106.6418,3903.0
2023-10-05 10:35:00,108.93,108.96,108.86,108.95,10630.0,106.6418,106.6711,106.5732,106.6614,10630.0
2023-10-05 10:40:00,108.95,109.0,108.9,109.0,13488.0,106.6614,106.7103,106.6124,106.7103,13488.0
2023-10-05 10:45:00,108.98,109.06,108.98,109.01,11241.0,106.6907,106.769,106.6907,106.7201,11241.0
2023-10-05 10:50:00,108.99,109.06,108.93,108.99,15909.0,106.7005,106.769,106.6418,106.7005,15909.0
2023-10-05 10:55:00,108.97,108.98,108.81,108.9,14473.0,106.6809,106.6907,106.5243,106.6124,14473.0
2023-10-05 11:00:00,108.86,108.94,108.71,108.73,12027.0,106.5732,106.6516,106.4264,106.446,12027.0
2023-10-05 11:05:00,108.62,108.67,108.52,108.55,4168.0,106.3383,106.3872,106.2404,106.2698,4168.0
2023-10-05 11:10:00,108.58,108.69,108.57,108.65,4406.0,106.2991,106.4068,106.2893,106.3677,4406.0
2023-10-05 11:15:00,108.65,108.66,108.59,108.59,3549.0,106.3677,106.3774,106.3089,106.3089,3549.0
2023-10-05 11:20:00,108.61,108.76,108.61,108.76,7530.0,106.3285,106.4753,106.3285,106.4753,7530.0
2023-10-05 11:25:00,108.71,108.72,108.63,108.66,19420.0,106.4264,106.4362,106.3481,106.3774,19420.0
2023-10-05 11:30:00,108.63,108.69,108.57,108.61,11199.0,106.3481,106.4068,106.2893,106.3285,11199.0
2023-10-05 11:35:00,108.64,108.76,108.53,108.53,6422.0,106.3579,106.4753,106.2502,106.2502,6422.0
2023-10-05 11:40:00,108.54,108.6,108.53,108.58,3306.0,106.26,106.3187,106.2502,106.2991,3306.0
2023-10-05 11:45:00,108.56,108.59,108.51,108.55,2372.0,106.2795,106.3089,106.2306,106.2698,2372.0
2023-10-05 11:50:00,108.56,108.79,108.55,108.79,9054.0,106.2795,106.5047,106.2698,106.5047,9054.0
2023-10-05 11:55:00,108.82,108.91,108.77,108.84,12530.0,106.5341,106.6222,106.4851,106.5537,12530.0
2023-10-05 12:00:00,108.87,109.03,108.87,109.03,6726.0,106.583,106.7397,106.583,106.7397,6726.0
2023-10-05 12:05:00,109.0,109.09,108.97,108.97,9560.0,106.7103,106.7984,106.6809,106.6809,9560.0
2023-10-05 12:10:00,108.98,109.02,108.97,109.01,2458.0,106.6907,106.7299,106.6809,106.7201,2458.0
2023-10-05 12:15:00,109.02,109.02,108.92,108.97,3488.0,106.7299,106.7299,106.632,106.6809,3488.0
2023-10-05 12:20:00,108.95,109.13,108.95,109.06,4741.0,106.6614,106.8376,106.6614,106.769,4741.0
2023-10-05 12:25:00,109.04,109.13,109.04,109.13,1980.0,106.7495,106.8376,106.7495,106.8376,1980.0
2023-10-05 12:30:00,109.14,109.17,109.04,109.07,1600.0,106.8474,106.8767,106.7495,106.7788,1600.0
2023-10-05 12:35:00,109.06,109.16,109.06,109.12,3569.0,106.769,106.8669,106.769,106.8278,3569.0
2023-10-05 12:40:00,109.15,109.15,109.08,109.08,3076.0,106.8572,106.8572,106.7886,106.7886,3076.0
2023-10-05 12:45:00,109.08,109.13,108.99,108.99,4787.0,106.7886,106.8376,106.7005,106.7005,4787.0
2023-10-05 12:50:00,109.02,109.06,109.0,109.0,1480.0,106.7299,106.769,106.7103,106.7103,1480.0
2023-10-05 12:55:00,108.98,108.98,108.9,108.94,2732.0,106.6907,106.6907,106.6124,106.6516,2732.0
2023-10-05 13:00:00,108.96,108.97,108.85,108.85,4813.0,106.6711,106.6809,106.5635,106.5635,4813.0
2023-10-05 13:05:00,108.86,108.88,108.83,108.85,2692.0,106.5732,106.5928,106.5439,106.5635,2692.0
2023-10-05 13:10:00,108.89,109.0,108.88,109.0,1641.0,106.6026,106.7103,106.5928,106.7103,1641.0
2023-10-05 13:15:00,109.02,109.08,108.99,108.99,3649.0,106.7299,106.7886,106.7005,106.7005,3649.0
2023-10-05 13:20:00,108.99,109.01,108.9,108.9,5741.0,106.7005,106.7201,106.6124,106.6124,5741.0
2023-10-05 13:25:00,108.92,108.97,108.9,108.97,5194.0,106.632,106.6809,106.6124,106.6809,5194.0
2023-10-05 13:30:00,108.98,109.18,108.94,109.16,9334.0,106.6907,106.8865,106.6516,106.8669,9334.0
2023-10-05 13:35:00,109.13,109.28,109.13,109.25,5272.0,106.8376,106.9844,106.8376,106.9551,5272.0
2023-10-05 13:40:00,109.26,109.32,109.23,109.28,5641.0,106.9648,107.0236,106.9355,106.9844,5641.0
2023-10-05 13:45:00,109.36,109.36,109.28,109.28,4050.0,107.0627,107.0627,106.9844,106.9844,4050.0
2023-10-05 13:50:00,109.22,109.3,109.22,109.23,5826.0,106.9257,107.004,106.9257,106.9355,5826.0
2023-10-05 13:55:00,109.17,109.24,109.16,109.24,2279.0,106.8767,106.9453,106.8669,106.9453,2279.0
2023-10-05 14:00:00,109.29,109.44,109.29,109.36,5109.0,106.9942,107.1411,106.9942,107.0627,5109.0
2023-10-05 14:05:00,109.37,109.38,109.26,109.27,3779.0,107.0725,107.0823,106.9648,106.9746,3779.0
2023-10-05 14:10:00,109.25,109.27,109.17,109.23,4456.0,106.9551,106.9746,106.8767,106.9355,4456.0
2023-10-05 14:15:00,109.26,109.36,109.25,109.29,7645.0,106.9648,107.0627,106.9551,106.9942,7645.0
2023-10-05 14:20:00,109.3,109.31,109.2,109.23,7662.0,107.004,107.0138,106.9061,106.9355,7662.0
2023-10-05 14:25:00,109.2,109.29,109.18,109.27,6545.0,106.9061,106.9942,106.8865,106.9746,6545.0
2023-10-05 14:30:00,109.29,109.35,109.29,109.35,3101.0,106.9942,107.0529,106.9942,107.0529,3101.0
2023-10-05 14:35:00,109.32,109.43,109.29,109.41,5601.0,107.0236,107.1313,106.9942,107.1117,5601.0
2023-10-05 14:40:00,109.4,109.43,109.31,109.33,6355.0,107.1019,107.1313,107.0138,107.0334,6355.0
2023-10-05 14:45:00,109.33,109.39,109.32,109.38,3233.0,107.0334,107.0921,107.0236,107.0823,3233.0
2023-10-05 14:50:00,109.41,109.43,109.34,109.34,2963.0,107.1117,107.1313,107.0432,107.0432,2963.0
2023-10-05 14:55:00,109.34,109.42,109.33,109.41,4109.0,107.0432,107.1215,107.0334,107.1117,4109.0
2023-10-05 15:00:00,109.42,109.48,109.41,109.47,3978.0,107.1215,107.1802,107.1117,107.1704,3978.0
2023-10-05 15:05:00,109.46,109.5,109.45,109.48,4609.0,107.1606,107.1998,107.1508,107.1802,4609.0
2023-10-05 15:10:00,109.49,109.5,109.43,109.46,6564.0,107.19,107.1998,107.1313,107.1606,6564.0
2023-10-05 15:15:00,109.45,109.45,109.38,109.39,3236.0,107.1508,107.1508,107.0823,107.0921,3236.0
2023-10-05 15:20:00,109.39,109.43,109.33,109.35,6181.0,107.0921,107.1313,107.0334,107.0529,6181.0
2023-10-05 15:25:00,109.36,109.56,109.36,109.55,5463.0,107.0627,107.2585,107.0627,107.2487,5463.0
2023-10-05 15:30:00,109.54,109.59,109.52,109.54,10419.0,107.239,107.2879,107.2194,107.239,10419.0
2023-10-05 15:35:00,109.53,109.62,109.53,109.59,10770.0,107.2292,107.3173,107.2292,107.2879,10770.0
2023-10-05 15:40:00,109.6,109.61,109.49,109.55,33266.0,107.2977,107.3075,107.19,107.2487,33266.0
2023-10-05 15:45:00,109.55,109.71,109.55,109.67,16403.0,107.2487,107.4054,107.2487,107.3662,16403.0
2023-10-05 15:50:00,109.69,109.72,109.65,109.68,24294.0,107.3858,107.4152,107.3466,107.376,24294.0
2023-10-05 15:55:00,109.68,109.71,109.57,109.69,96244.0,107.376,107.4054,107.2683,107.3858,96244.0
2023-10-06 09:30:00,109.35,109.46,108.7,108.89,40749.0,107.0529,107.1606,106.4166,106.6026,40749.0
2023-10-06 09:35:00,108.91,109.14,108.85,108.94,87111.0,106.6222,106.8474,106.5635,106.6516,87111.0
2023-10-06 09:40:00,108.94,109.05,108.77,108.9,28547.0,106.6516,106.7593,106.4851,106.6124,28547.0
2023-10-06 09:45:00,108.91,109.18,108.9,109.12,8404.0,106.6222,106.8865,106.6124,106.8278,8404.0
2023-10-06 09:50:00,109.09,109.14,108.96,109.05,20644.0,106.7984,106.8474,106.6711,106.7593,20644.0
2023-10-06 09:55:00,109.03,109.14,108.93,109.11,35434.0,106.7397,106.8474,106.6418,106.818,35434.0
2023-10-06 10:00:00,109.11,109.15,109.04,109.1,9027.0,106.818,106.8572,106.7495,106.8082,9027.0
2023-10-06 10:05:00,109.06,109.08,108.98,109.05,7219.0,106.769,106.7886,106.6907,106.7593,7219.0
2023-10-06 10:10:00,109.02,109.16,108.93,108.98,23566.0,106.7299,106.8669,106.6418,106.6907,23566.0
2023-10-06 10:15:00,108.93,109.01,108.92,108.95,3899.0,106.6418,106.7201,106.632,106.6614,3899.0
2023-10-06 10:20:00,108.96,109.27,108.9,109.25,15923.0,106.6711,106.9746,106.6124,106.9551,15923.0
2023-10-06 10:25:00,109.24,109.4,109.18,109.4,3790.0,106.9453,107.1019,106.8865,107.1019,3790.0
2023-10-06 10:30:00,109.46,109.61,109.44,109.49,5378.0,107.1606,107.3075,107.1411,107.19,5378.0
2023-10-06 10:35:00,109.5,109.66,109.5,109.64,6829.0,107.1998,107.3564,107.1998,107.3369,6829.0
2023-10-06 10:40:00,109.65,109.67,109.49,109.49,20032.0,107.3466,107.3662,107.19,107.19,20032.0
2023-10-06 10:45:00,109.5,109.59,109.44,109.48,20397.0,107.1998,107.2879,107.1411,107.1802,20397.0
2023-10-06 10:50:00,109.49,109.58,109.42,109.46,19091.0,107.19,107.2781,107.1215,107.1606,19091.0
2023-10-06 10:55:00,109.43,109.52,109.36,109.49,18631.0,107.1313,107.2194,107.0627,107.19,18631.0
2023-10-06 11:00:00,109.5,109.66,109.46,109.66,10960.0,107.1998,107.3564,107.1606,107.3564,10960.0
2023-10-06 11:05:00,109.64,109.76,109.62,109.76,4512.0,107.3369,107.4543,107.3173,107.4543,4512.0
2023-10-06 11:10:00,109.78,109.81,109.73,109.73,8323.0,107.4739,107.5033,107.425,107.425,8323.0
2023-10-06 11:15:00,109.77,109.9,109.74,109.8,8988.0,107.4641,107.5914,107.4348,107.4935,8988.0
2023-10-06 11:20:00,109.8,109.95,109.8,109.92,5691.0,107.4935,107.6403,107.4935,107.611,5691.0
2023-10-06 11:25:00,109.95,110.26,109.93,110.13,13824.0,107.6403,107.9438,107.6208,107.8166,13824.0
2023-10-06 11:30:00,110.16,110.38,110.16,110.27,5037.0,107.8459,108.0613,107.8459,107.9536,5037.0
2023-10-06 11:35:00,110.28,110.36,110.23,110.3,3706.0,107.9634,108.0417,107.9145,107.983,3706.0
2023-10-06 11:40:00,110.26,110.48,110.26,110.39,5085.0,107.9438,108.1592,107.9438,108.0711,5085.0
2023-10-06 11:45:00,110.4,110.62,110.39,110.61,7371.0,108.0809,108.2963,108.0711,108.2865,7371.0
2023-10-06 11:50:00,110.63,110.7,110.57,110.7,6343.0,108.3061,108.3746,108.2473,108.3746,6343.0
2023-10-06 11:55:00,110.74,110.83,110.7,110.77,8274.0,108.4138,108.5019,108.3746,108.4431,8274.0
2023-10-06 12:00:00,110.77,110.79,110.57,110.59,18480.0,108.4431,108.4627,108.2473,108.2669,18480.0
2023-10-06 12:05:00,110.61,110.71,110.56,110.67,7865.0,108.2865,108.3844,108.2375,108.3452,7865.0
2023-10-06 12:10:00,110.68,110.7,110.56,110.59,5922.0,108.355,108.3746,108.2375,108.2669,5922.0
2023-10-06 12:15:00,110.58,110.6,110.53,110.6,2923.0,108.2571,108.2767,108.2082,108.2767,2923.0
2023-10-06 12:20:00,110.59,110.66,110.49,110.57,11185.0,108.2669,108.3354,108.169,108.2473,11185.0
2023-10-06 12:25:00,110.58,110.65,110.52,110.61,5217.0,108.2571,108.3256,108.1984,108.2865,5217.0
2023-10-06 12:30:00,110.62,110.65,110.52,110.54,4269.0,108.2963,108.3256,108.1984,108.218,4269.0
2023-10-06 12:35:00,110.5,110.6,110.48,110.57,6737.0,108.1788,108.2767,108.1592,108.2473,6737.0
2023-10-06 12:40:00,110.58,110.68,110.57,110.67,5399.0,108.2571,108.355,108.2473,108.3452,5399.0
2023-10-06 12:45:00,110.69,110.74,110.67,110.71,8708.0,108.3648,108.4138,108.3452,108.3844,8708.0
2023-10-06 12:50:00,110.75,110.76,110.63,110.68,10679.0,108.4235,108.4333,108.3061,108.355,10679.0
2023-10-06 12:55:00,110.69,110.71,110.52,110.61,13339.0,108.3648,108.3844,108.1984,108.2865,13339.0
2023-10-06 13:00:00,110.62,110.71,110.6,110.7,3372.0,108.2963,108.3844,108.2767,108.3746,3372.0
2023-10-06 13:05:00,110.72,110.72,110.62,110.71,7218.0,108.3942,108.3942,108.2963,108.3844,7218.0
2023-10-06 13:10:00,110.72,110.9,110.65,110.87,9763.0,108.3942,108.5704,108.3256,108.541,9763.0
2023-10-06 13:15:00,110.88,110.89,110.83,110.83,8559.0,108.5508,108.5606,108.5019,108.5019,8559.0
2023-10-06 13:20:00,110.81,111.01,110.8,110.98,10119.0,108.4823,108.6781,108.4725,108.6487,10119.0
2023-10-06 13:25:00,110.97,111.05,110.94,110.98,6432.0,108.6389,108.7172,108.6095,108.6487,6432.0
2023-10-06 13:30:00,111.0,111.12,110.99,111.09,7782.0,108.6683,108.7858,108.6585,108.7564,7782.0
2023-10-06 13:35:00,111.13,111.15,110.96,111.02,9321.0,108.7956,108.8151,108.6291,108.6879,9321.0
2023-10-06 13:40:00,111.02,111.02,110.95,110.97,7436.0,108.6879,108.6879,108.6193,108.6389,7436.0
2023-10-06 13:45:00,110.95,111.0,110.93,110.98,7081.0,108.6193,108.6683,108.5998,108.6487,7081.0
2023-10-06 13:50:00,110.97,110.99,110.92,110.98,7091.0,108.6389,108.6585,108.59,108.6487,7091.0
2023-10-06 13:55:00,110.98,111.04,110.96,111.04,9155.0,108.6487,108.7074,108.6291,108.7074,9155.0
2023-10-06 14:00:00,111.05,111.05,110.93,110.95,8718.0,108.7172,108.7172,108.5998,108.6193,8718.0
2023-10-06 14:05:00,110.95,110.99,110.88,110.95,10454.0,108.6193,108.6585,108.5508,108.6193,10454.0
2023-10-06 14:10:00,110.95,111.02,110.94,110.95,8119.0,108.6193,108.6879,108.6095,108.6193,8119.0
2023-10-06 14:15:00,110.95,110.98,110.93,110.95,5390.0,108.6193,108.6487,108.5998,108.6193,5390.0
2023-10-06 14:20:00,110.94,111.06,110.94,111.03,20408.0,108.6095,108.727,108.6095,108.6977,20408.0
2023-10-06 14:25:00,111.01,111.09,110.96,111.09,11947.0,108.6781,108.7564,108.6291,108.7564,11947.0
2023-10-06 14:30:00,111.1,111.14,111.04,111.14,8235.0,108.7662,108.8053,108.7074,108.8053,8235.0
2023-10-06 14:35:00,111.15,111.2,111.1,111.19,8729.0,108.8151,108.8641,108.7662,108.8543,8729.0
2023-10-06 14:40:00,111.18,111.3,111.17,111.26,5055.0,108.8445,108.962,108.8347,108.9228,5055.0
2023-10-06 14:45:00,111.29,111.37,111.29,111.31,5431.0,108.9522,109.0305,108.9522,108.9718,5431.0
2023-10-06 14:50:00,111.31,111.31,111.21,111.23,7706.0,108.9718,108.9718,108.8739,108.8935,7706.0
2023-10-06 14:55:00,111.23,111.24,111.15,111.22,10469.0,108.8935,108.9032,108.8151,108.8837,10469.0
2023-10-06 15:00:00,111.21,111.21,111.12,111.12,5167.0,108.8739,108.8739,108.7858,108.7858,5167.0
2023-10-06 15:05:00,111.13,111.29,111.12,111.27,10303.0,108.7956,108.9522,108.7858,108.9326,10303.0
2023-10-06 15:10:00,111.27,111.29,111.21,111.27,9842.0,108.9326,108.9522,108.8739,108.9326,9842.0
2023-10-06 15:15:00,111.28,111.34,111.2,111.22,24437.0,108.9424,109.0011,108.8641,108.8837,24437.0
2023-10-06 15:20:00,111.21,111.22,111.08,111.14,14232.0,108.8739,108.8837,108.7466,108.8053,14232.0
2023-10-06 15:25:00,111.15,111.17,111.06,111.14,11738.0,108.8151,108.8347,108.727,108.8053,11738.0
2023-10-06 15:30:00,111.15,111.18,111.09,111.11,13469.0,108.8151,108.8445,108.7564,108.776,13469.0
2023-10-06 15:35:00,111.09,111.25,111.08,111.25,9057.0,108.7564,108.913,108.7466,108.913,9057.0
2023-10-06 15:40:00,111.27,111.3,111.24,111.28,21419.0,108.9326,108.962,108.9032,108.9424,21419.0
2023-10-06 15:45:00,111.28,111.28,111.15,111.17,18890.0,108.9424,108.9424,108.8151,108.8347,18890.0
2023-10-06 15:50:00,111.15,111.15,110.88,110.88,34230.0,108.8151,108.8151,108.5508,108.5508,34230.0
2023-10-06 15:55:00,110.88,110.93,110.82,110.82,120852.0,108.5508,108.5998,108.4921,108.4921,120852.0
2023-10-09 09:30:00,110.48,111.07,110.44,111.0,32962.0,108.1592,108.7368,108.1201,108.6683,32962.0
2023-10-09 09:35:00,110.96,110.97,110.74,110.85,3859.0,108.6291,108.6389,108.4138,108.5214,3859.0
2023-10-09 09:40:00,110.85,111.04,110.71,111.04,5755.0,108.5214,108.7074,108.3844,108.7074,5755.0
2023-10-09 09:45:00,111.01,111.06,110.91,111.01,6146.0,108.6781,108.727,108.5802,108.6781,6146.0
2023-10-09 09:50:00,111.04,111.22,110.9,111.08,5660.0,108.7074,108.8837,108.5704,108.7466,5660.0
2023-10-09 09:55:00,111.08,111.14,111.04,111.13,4133.0,108.7466,108.8053,108.7074,108.7956,4133.0
2023-10-09 10:00:00,111.11,111.38,111.1,111.18,15317.0,108.776,109.0403,108.7662,108.8445,15317.0
2023-10-09 10:05:00,111.16,111.39,111.14,111.31,15296.0,108.8249,109.0501,108.8053,108.9718,15296.0
2023-10-09 10:10:00,111.34,111.35,111.17,111.19,13160.0,109.0011,109.0109,108.8347,108.8543,13160.0
2023-10-09 10:15:00,111.19,111.19,111.08,111.16,5720.0,108.8543,108.8543,108.7466,108.8249,5720.0
2023-10-09 10:20:00,111.19,111.25,111.07,111.23,7534.0,108.8543,108.913,108.7368,108.8935,7534.0
2023-10-09 10:25:00,111.23,111.33,111.15,111.19,9550.0,108.8935,108.9914,108.8151,108.8543,9550.0
2023-10-09 10:30:00,111.18,111.21,111.1,111.1,6377.0,108.8445,108.8739,108.7662,108.7662,6377.0
2023-10-09 10:35:00,111.04,111.1,111.02,111.04,4273.0,108.7074,108.7662,108.6879,108.7074,4273.0
2023-10-09 10:40:00,111.07,111.23,111.04,111.2,4302.0,108.7368,108.8935,108.7074,108.8641,4302.0
2023-10-09 10:45:00,111.2,111.28,111.1,111.1,23424.0,108.8641,108.9424,108.7662,108.7662,23424.0
2023-10-09 10:50:00,111.06,111.07,110.9,110.91,4640.0,108.727,108.7368,108.5704,108.5802,4640.0
2023-10-09 10:55:00,110.93,110.96,110.83,110.87,8526.0,108.5998,108.6291,108.5019,108.541,8526.0
2023-10-09 11:00:00,110.89,111.09,110.89,111.09,21747.0,108.5606,108.7564,108.5606,108.7564,21747.0
2023-10-09 11:05:00,111.09,111.16,111.09,111.11,5784.0,108.7564,108.8249,108.7564,108.776,5784.0
2023-10-09 11:10:00,111.1,111.15,111.05,111.14,6458.0,108.7662,108.8151,108.7172,108.8053,6458.0
2023-10-09 11:15:00,111.14,111.36,111.14,111.36,15327.0,108.8053,109.0207,108.8053,109.0207,15327.0
2023-10-09 11:20:00,111.36,111.36,111.25,111.29,5182.0,109.0207,109.0207,108.913,108.9522,5182.0
2023-10-09 11:25:00,111.3,111.5,111.3,111.5,5895.0,108.962,109.1578,108.962,109.1578,5895.0
2023-10-09 11:30:00,111.5,111.73,111.49,111.65,22654.0,109.1578,109.383,109.148,109.3046,22654.0
2023-10-09 11:35:00,111.66,111.7,111.55,111.56,18107.0,109.3144,109.3536,109.2067,109.2165,18107.0
2023-10-09 11:40:00,111.59,111.71,111.54,111.67,50898.0,109.2459,109.3634,109.1969,109.3242,50898.0
2023-10-09 11:45:00,111.69,111.75,111.6,111.69,21563.0,109.3438,109.4025,109.2557,109.3438,21563.0
2023-10-09 11:50:00,111.71,111.75,111.61,111.73,7154.0,109.3634,109.4025,109.2655,109.383,7154.0
2023-10-09 11:55:00,111.71,111.8,111.7,111.76,9657.0,109.3634,109.4515,109.3536,109.4123,9657.0
2023-10-09 12:00:00,111.79,111.79,111.56,111.58,8698.0,109.4417,109.4417,109.2165,109.2361,8698.0
2023-10-09 12:05:00,111.57,111.7,111.57,111.57,6457.0,109.2263,109.3536,109.2263,109.2263,6457.0
2023-10-09 12:10:00,111.61,111.63,111.59,111.61,4803.0,109.2655,109.2851,109.2459,109.2655,4803.0
2023-10-09 12:15:00,111.6,111.6,111.53,111.55,4830.0,109.2557,109.2557,109.1872,109.2067,4830.0
2023-10-09 12:20:00,111.53,111.62,111.53,111.6,5017.0,109.1872,109.2753,109.1872,109.2557,5017.0
2023-10-09 12:25:00,111.59,111.6,111.45,111.49,4645.0,109.2459,109.2557,109.1088,109.148,4645.0
2023-10-09 12:30:00,111.51,111.55,111.46,111.48,31488.0,109.1676,109.2067,109.1186,109.1382,31488.0
2023-10-09 12:35:00,111.48,111.49,111.36,111.45,16783.0,109.1382,109.148,109.0207,109.1088,16783.0
2023-10-09 12:40:00,111.44,111.47,111.35,111.38,7168.0,109.099,109.1284,109.0109,109.0403,7168.0
2023-10-09 12:45:00,111.4,111.47,111.36,111.45,4976.0,109.0599,109.1284,109.0207,109.1088,4976.0
2023-10-09 12:50:00,111.45,111.48,111.38,111.39,13083.0,109.1088,109.1382,109.0403,109.0501,13083.0
2023-10-09 12:55:00,111.4,111.4,111.25,111.32,4929.0,109.0599,109.0599,108.913,108.9816,4929.0
2023-10-09 13:00:00,111.35,111.39,111.31,111.31,7149.0,109.0109,109.0501,108.9718,108.9718,7149.0
2023-10-09 13:05:00,111.31,111.37,111.27,111.28,4386.0,108.9718,109.0305,108.9326,108.9424,4386.0
2023-10-09 13:10:00,111.26,111.38,111.25,111.38,6287.0,108.9228,109.0403,108.913,109.0403,6287.0
2023-10-09 13:15:00,111.37,111.47,111.36,111.46,3133.0,109.0305,109.1284,109.0207,109.1186,3133.0
2023-10-09 13:20:00,111.46,111.48,111.41,111.48,8688.0,109.1186,109.1382,109.0697,109.1382,8688.0
2023-10-09 13:25:00,111.47,111.6,111.47,111.56,7225.0,109.1284,109.2557,109.1284,109.2165,7225.0
2023-10-09 13:30:00,111.58,111.7,111.58,111.64,8372.0,109.2361,109.3536,109.2361,109.2948,8372.0
2023-10-09 13:35:00,111.66,111.74,111.65,111.73,9120.0,109.3144,109.3927,109.3046,109.383,9120.0
2023-10-09 13:40:00,111.73,111.93,111.72,111.88,13240.0,109.383,109.5788,109.3732,109.5298,13240.0
2023-10-09 13:45:00,111.9,112.05,111.89,112.01,14820.0,109.5494,109.6962,109.5396,109.6571,14820.0
2023-10-09 13:50:00,112.01,112.08,111.98,112.04,10936.0,109.6571,109.7256,109.6277,109.6864,10936.0
2023-10-09 13:55:00,112.06,112.11,112.04,112.09,10796.0,109.706,109.755,109.6864,109.7354,10796.0
2023-10-09 14:00:00,112.09,112.14,111.96,112.09,13892.0,109.7354,109.7843,109.6081,109.7354,13892.0
2023-10-09 14:05:00,112.09,112.17,112.08,112.13,9203.0,109.7354,109.8137,109.7256,109.7746,9203.0
2023-10-09 14:10:00,112.13,112.19,112.08,112.1,16672.0,109.7746,109.8333,109.7256,109.7452,16672.0
2023-10-09 14:15:00,112.12,112.19,112.12,112.15,10795.0,109.7648,109.8333,109.7648,109.7941,10795.0
2023-10-09 14:20:00,112.14,112.16,112.09,112.16,8237.0,109.7843,109.8039,109.7354,109.8039,8237.0
2023-10-09 14:25:00,112.14,112.25,112.12,112.25,12109.0,109.7843,109.892,109.7648,109.892,12109.0
2023-10-09 14:30:00,112.25,112.28,112.2,112.2,19669.0,109.892,109.9214,109.8431,109.8431,19669.0
2023-10-09 14:35:00,112.2,112.21,112.11,112.17,16401.0,109.8431,109.8529,109.755,109.8137,16401.0
2023-10-09 14:40:00,112.17,112.4,112.17,112.39,16843.0,109.8137,110.0389,109.8137,110.0291,16843.0
2023-10-09 14:45:00,112.39,112.39,112.25,112.26,15812.0,110.0291,110.0291,109.892,109.9018,15812.0
2023-10-09 14:50:00,112.27,112.31,112.19,112.31,13042.0,109.9116,109.9508,109.8333,109.9508,13042.0
2023-10-09 14:55:00,112.3,112.41,112.3,112.34,12106.0,109.941,110.0487,109.941,109.9801,12106.0
2023-10-09 15:00:00,112.34,112.35,112.2,112.3,14451.0,109.9801,109.9899,109.8431,109.941,14451.0
2023-10-09 15:05:00,112.31,112.37,112.3,112.34,8201.0,109.9508,110.0095,109.941,109.9801,8201.0
2023-10-09 15:10:00,112.33,112.38,112.3,112.31,18175.0,109.9704,110.0193,109.941,109.9508,18175.0
2023-10-09 15:15:00,112.3,112.36,112.23,112.26,11932.0,109.941,109.9997,109.8725,109.9018,11932.0
2023-10-09 15:20:00,112.23,112.25,112.16,112.21,12190.0,109.8725,109.892,109.8039,109.8529,12190.0
2023-10-09 15:25:00,112.2,112.26,112.17,112.21,16007.0,109.8431,109.9018,109.8137,109.8529,16007.0
2023-10-09 15:30:00,112.22,112.23,112.02,112.02,17366.0,109.8627,109.8725,109.6669,109.6669,17366.0
2023-10-09 15:35:00,112.01,112.07,111.97,112.0,22478.0,109.6571,109.7158,109.6179,109.6473,22478.0
2023-10-09 15:40:00,112.01,112.02,111.96,111.98,26252.0,109.6571,109.6669,109.6081,109.6277,26252.0
2023-10-09 15:45:00,111.97,111.99,111.88,111.98,41801.0,109.6179,109.6375,109.5298,109.6277,41801.0
2023-10-09 15:50:00,111.97,112.03,111.87,111.92,54325.0,109.6179,109.6767,109.52,109.569,54325.0
2023-10-09 15:55:00,111.91,112.18,111.9,112.13,192881.0,109.5592,109.8235,109.5494,109.7746,192881.0
2023-10-10 09:30:00,111.94,112.0,111.49,111.82,46783.0,109.5885,109.6473,109.148,109.4711,46783.0
2023-10-10 09:35:00,111.84,111.9,111.34,111.41,30196.0,109.4906,109.5494,109.0011,109.0697,30196.0
2023-10-10 09:40:00,111.48,111.49,111.2,111.37,9127.0,109.1382,109.148,108.8641,109.0305,9127.0
2023-10-10 09:45:00,111.34,111.64,111.34,111.52,4412.0,109.0011,109.2948,109.0011,109.1774,4412.0
2023-10-10 09:50:00,111.6,111.82,111.6,111.67,8852.0,109.2557,109.4711,109.2557,109.3242,8852.0
2023-10-10 09:55:00,111.64,111.78,111.59,111.75,16251.0,109.2948,109.4319,109.2459,109.4025,16251.0
2023-10-10 10:00:00,111.74,111.88,111.71,111.84,17542.0,109.3927,109.5298,109.3634,109.4906,17542.0
2023-10-10 10:05:00,111.83,111.92,111.77,111.85,12988.0,109.4809,109.569,109.4221,109.5004,12988.0
2023-10-10 10:10:00,111.86,112.2,111.84,112.2,8965.0,109.5102,109.8431,109.4906,109.8431,8965.0
2023-10-10 10:15:00,112.16,112.25,112.16,112.19,5666.0,109.8039,109.892,109.8039,109.8333,5666.0
2023-10-10 10:20:00,112.2,112.21,112.0,112.03,9147.0,109.8431,109.8529,109.6473,109.6767,9147.0
2023-10-10 10:25:00,112.05,112.21,112.0,112.19,4582.0,109.6962,109.8529,109.6473,109.8333,4582.0
2023-10-10 10:30:00,112.14,112.26,112.04,112.26,6458.0,109.7843,109.9018,109.6864,109.9018,6458.0
2023-10-10 10:35:00,112.28,112.42,112.23,112.31,9089.0,109.9214,110.0585,109.8725,109.9508,9089.0
2023-10-10 10:40:00,112.24,112.26,112.01,112.08,8609.0,109.8822,109.9018,109.6571,109.7256,8609.0
2023-10-10 10:45:00,112.05,112.05,111.91,111.94,6033.0,109.6962,109.6962,109.5592,109.5885,6033.0
2023-10-10 10:50:00,111.93,112.03,111.93,112.03,6356.0,109.5788,109.6767,109.5788,109.6767,6356.0
2023-10-10 10:55:00,112.0,112.05,111.94,112.02,5163.0,109.6473,109.6962,109.5885,109.6669,5163.0
2023-10-10 11:00:00,112.04,112.05,112.0,112.03,5438.0,109.6864,109.6962,109.6473,109.6767,5438.0
2023-10-10 11:05:00,112.04,112.22,112.02,112.17,13191.0,109.6864,109.8627,109.6669,109.8137,13191.0
2023-10-10 11:10:00,112.19,112.3,112.17,112.28,4856.0,109.8333,109.941,109.8137,109.9214,4856.0
2023-10-10 11:15:00,112.31,112.37,112.28,112.32,5895.0,109.9508,110.0095,109.9214,109.9606,5895.0
2023-10-10 11:20:00,112.3,112.3,112.17,112.28,4795.0,109.941,109.941,109.8137,109.9214,4795.0
2023-10-10 11:25:00,112.24,112.26,112.18,112.22,9059.0,109.8822,109.9018,109.8235,109.8627,9059.0
2023-10-10 11:30:00,112.22,112.27,112.18,112.23,5213.0,109.8627,109.9116,109.8235,109.8725,5213.0
2023-10-10 11:35:00,112.26,112.29,112.19,112.29,4735.0,109.9018,109.9312,109.8333,109.9312,4735.0
2023-10-10 11:40:00,112.3,112.43,112.28,112.36,4313.0,109.941,110.0682,109.9214,109.9997,4313.0
2023-10-10 11:45:00,112.35,112.37,112.19,112.19,4112.0,109.9899,110.0095,109.8333,109.8333,4112.0
2023-10-10 11:50:00,112.21,112.28,112.2,112.27,3264.0,109.8529,109.9214,109.8431,109.9116,3264.0
2023-10-10 11:55:00,112.27,112.39,112.27,112.33,4909.0,109.9116,110.0291,109.9116,109.9704,4909.0
2023-10-10 12:00:00,112.34,112.49,112.33,112.49,10046.0,109.9801,110.127,109.9704,110.127,10046.0
2023-10-10 12:05:00,112.49,112.58,112.37,112.4,10019.0,110.127,110.2151,110.0095,110.0389,10019.0
2023-10-10 12:10:00,112.4,112.48,112.36,112.43,6224.0,110.0389,110.1172,109.9997,110.0682,6224.0
2023-10-10 12:15:00,112.42,112.48,112.4,112.46,6212.0,110.0585,110.1172,110.0389,110.0976,6212.0
2023-10-10 12:20:00,112.47,112.47,112.39,112.43,4147.0,110.1074,110.1074,110.0291,110.0682,4147.0
2023-10-10 12:25:00,112.42,112.42,112.37,112.4,4104.0,110.0585,110.0585,110.0095,110.0389,4104.0
2023-10-10 12:30:00,112.38,112.44,112.37,112.37,5839.0,110.0193,110.078,110.0095,110.0095,5839.0
2023-10-10 12:35:00,112.37,112.38,112.28,112.3,4640.0,110.0095,110.0193,109.9214,109.941,4640.0
2023-10-10 12:40:00,112.31,112.33,112.29,112.3,3397.0,109.9508,109.9704,109.9312,109.941,3397.0
2023-10-10 12:45:00,112.3,112.3,112.22,112.23,3565.0,109.941,109.941,109.8627,109.8725,3565.0
2023-10-10 12:50:00,112.23,112.27,112.19,112.2,22633.0,109.8725,109.9116,109.8333,109.8431,22633.0
2023-10-10 12:55:00,112.19,112.21,112.14,112.17,7757.0,109.8333,109.8529,109.7843,109.8137,7757.0
2023-10-10 13:00:00,112.19,112.21,112.05,112.07,2065.0,109.8333,109.8529,109.6962,109.7158,2065.0
2023-10-10 13:05:00,111.94,112.03,111.93,112.03,7220.0,109.5885,109.6767,109.5788,109.6767,7220.0
2023-10-10 13:10:00,112.03,112.06,111.96,112.01,3919.0,109.6767,109.706,109.6081,109.6571,3919.0
2023-10-10 13:15:00,112.01,112.08,111.96,112.04,2667.0,109.6571,109.7256,109.6081,109.6864,2667.0
2023-10-10 13:20:00,112.1,112.12,112.02,112.02,4340.0,109.7452,109.7648,109.6669,109.6669,4340.0
2023-10-10 13:25:00,112.04,112.06,111.95,111.99,2399.0,109.6864,109.706,109.5983,109.6375,2399.0
2023-10-10 13:30:00,111.97,112.01,111.91,111.99,2766.0,109.6179,109.6571,109.5592,109.6375,2766.0
2023-10-10 13:35:00,111.98,112.02,111.93,111.97,4482.0,109.6277,109.6669,109.5788,109.6179,4482.0
2023-10-10 13:40:00,112.0,112.03,111.97,112.02,2314.0,109.6473,109.6767,109.6179,109.6669,2314.0
2023-10-10 13:45:00,112.05,112.06,112.0,112.05,2557.0,109.6962,109.706,109.6473,109.6962,2557.0
2023-10-10 13:50:00,112.05,112.09,111.98,112.01,3307.0,109.6962,109.7354,109.6277,109.6571,3307.0
2023-10-10 13:55:00,112.04,112.1,112.04,112.07,4132.0,109.6864,109.7452,109.6864,109.7158,4132.0
2023-10-10 14:00:00,112.07,112.09,112.01,112.09,7156.0,109.7158,109.7354,109.6571,109.7354,7156.0
2023-10-10 14:05:00,112.06,112.09,112.01,112.01,4438.0,109.706,109.7354,109.6571,109.6571,4438.0
2023-10-10 14:10:00,111.96,112.03,111.91,111.92,3278.0,109.6081,109.6767,109.5592,109.569,3278.0
2023-10-10 14:15:00,111.87,111.95,111.87,111.95,4565.0,109.52,109.5983,109.52,109.5983,4565.0
2023-10-10 14:20:00,111.96,112.03,111.94,112.01,5189.0,109.6081,109.6767,109.5885,109.6571,5189.0
2023-10-10 14:25:00,111.99,112.03,111.92,111.92,8381.0,109.6375,109.6767,109.569,109.569,8381.0
2023-10-10 14:30:00,111.94,112.08,111.93,112.08,14135.0,109.5885,109.7256,109.5788,109.7256,14135.0
2023-10-10 14:35:00,112.08,112.1,111.98,112.08,11814.0,109.7256,109.7452,109.6277,109.7256,11814.0
2023-10-10 14:40:00,112.06,112.1,112.05,112.09,3831.0,109.706,109.7452,109.6962,109.7354,3831.0
2023-10-10 14:45:00,112.11,112.24,112.1,112.13,8162.0,109.755,109.8822,109.7452,109.7746,8162.0
2023-10-10 14:50:00,112.11,112.11,111.91,111.91,5994.0,109.755,109.755,109.5592,109.5592,5994.0
2023-10-10 14:55:00,111.86,111.93,111.86,111.93,4051.0,109.5102,109.5788,109.5102,109.5788,4051.0
2023-10-10 15:00:00,111.92,111.97,111.88,111.93,6858.0,109.569,109.6179,109.5298,109.5788,6858.0
2023-10-10 15:05:00,111.91,111.98,111.89,111.96,5432.0,109.5592,109.6277,109.5396,109.6081,5432.0
2023-10-10 15:10:00,111.96,112.03,111.96,112.0,9753.0,109.6081,109.6767,109.6081,109.6473,9753.0
2023-10-10 15:15:00,111.99,112.03,111.96,111.97,7524.0,109.6375,109.6767,109.6081,109.6179,7524.0
2023-10-10 15:20:00,111.96,111.96,111.82,111.85,8090.0,109.6081,109.6081,109.4711,109.5004,8090.0
2023-10-10 15:25:00,111.83,111.88,111.8,111.8,7677.0,109.4809,109.5298,109.4515,109.4515,7677.0
2023-10-10 15:30:00,111.77,111.88,111.76,111.83,10724.0,109.4221,109.5298,109.4123,109.4809,10724.0
2023-10-10 15:35:00,111.83,111.85,111.74,111.76,12879.0,109.4809,109.5004,109.3927,109.4123,12879.0
2023-10-10 15:40:00,111.77,111.81,111.75,111.78,16689.0,109.4221,109.4613,109.4025,109.4319,16689.0
2023-10-10 15:45:00,111.76,111.81,111.74,111.81,16935.0,109.4123,109.4613,109.3927,109.4613,16935.0
2023-10-10 15:50:00,111.83,111.87,111.68,111.74,40910.0,109.4809,109.52,109.334,109.3927,40910.0
2023-10-10 15:55:00,111.75,111.8,111.68,111.77,92958.0,109.4025,109.4515,109.334,109.4221,92958.0
2023-10-11 09:30:00,112.18,112.49,111.77,112.04,23625.0,109.8235,110.127,109.4221,109.6864,23625.0
2023-10-11 09:35:00,111.72,112.01,111.64,111.8,3160.0,109.3732,109.6571,109.2948,109.4515,3160.0
2023-10-11 09:40:00,111.81,111.92,111.75,111.87,4430.0,109.4613,109.569,109.4025,109.52,4430.0
2023-10-11 09:45:00,111.78,111.97,111.78,111.96,6713.0,109.4319,109.6179,109.4319,109.6081,6713.0
2023-10-11 09:50:00,111.98,112.0,111.69,111.69,6632.0,109.6277,109.6473,109.3438,109.3438,6632.0
2023-10-11 09:55:00,111.69,111.78,111.68,111.72,6911.0,109.3438,109.4319,109.334,109.3732,6911.0
2023-10-11 10:00:00,111.75,111.81,111.67,111.75,5223.0,109.4025,109.4613,109.3242,109.4025,5223.0
2023-10-11 10:05:00,111.76,111.81,111.71,111.71,5176.0,109.4123,109.4613,109.3634,109.3634,5176.0
2023-10-11 10:10:00,111.65,111.7,111.48,111.48,2876.0,109.3046,109.3536,109.1382,109.1382,2876.0
2023-10-11 10:15:00,111.5,111.55,111.47,111.5,17501.0,109.1578,109.2067,109.1284,109.1578,17501.0
2023-10-11 10:20:00,111.5,111.54,111.45,111.48,5456.0,109.1578,109.1969,109.1088,109.1382,5456.0
2023-10-11 10:25:00,111.41,111.44,111.34,111.36,8329.0,109.0697,109.099,109.0011,109.0207,8329.0
2023-10-11 10:30:00,111.38,111.41,111.31,111.34,11339.0,109.0403,109.0697,108.9718,109.0011,11339.0
2023-10-11 10:35:00,111.36,111.36,111.26,111.26,9988.0,109.0207,109.0207,108.9228,108.9228,9988.0
2023-10-11 10:40:00,111.31,111.31,111.18,111.23,3597.0,108.9718,108.9718,108.8445,108.8935,3597.0
2023-10-11 10:45:00,111.19,111.23,111.15,111.18,16029.0,108.8543,108.8935,108.8151,108.8445,16029.0
2023-10-11 10:50:00,111.19,111.33,111.15,111.25,18758.0,108.8543,108.9914,108.8151,108.913,18758.0
2023-10-11 10:55:00,111.23,111.41,111.22,111.35,19978.0,108.8935,109.0697,108.8837,109.0109,19978.0
2023-10-11 11:00:00,111.36,111.51,111.34,111.38,19919.0,109.0207,109.1676,109.0011,109.0403,19919.0
2023-10-11 11:05:00,111.38,111.43,111.23,111.28,7492.0,109.0403,109.0893,108.8935,108.9424,7492.0
2023-10-11 11:10:00,111.31,111.32,111.11,111.12,6795.0,108.9718,108.9816,108.776,108.7858,6795.0
2023-10-11 11:15:00,111.1,111.14,111.02,111.08,15393.0,108.7662,108.8053,108.6879,108.7466,15393.0
2023-10-11 11:20:00,111.07,111.15,111.06,111.11,5182.0,108.7368,108.8151,108.727,108.776,5182.0
2023-10-11 11:25:00,111.11,111.13,111.06,111.09,5423.0,108.776,108.7956,108.727,108.7564,5423.0
2023-10-11 11:30:00,111.09,111.12,111.02,111.08,6405.0,108.7564,108.7858,108.6879,108.7466,6405.0
2023-10-11 11:35:00,111.08,111.1,111.03,111.1,4109.0,108.7466,108.7662,108.6977,108.7662,4109.0
2023-10-11 11:40:00,111.09,111.17,111.09,111.17,8698.0,108.7564,108.8347,108.7564,108.8347,8698.0
2023-10-11 11:45:00,111.17,111.33,111.17,111.31,4128.0,108.8347,108.9914,108.8347,108.9718,4128.0
2023-10-11 11:50:00,111.29,111.3,111.24,111.27,5835.0,108.9522,108.962,108.9032,108.9326,5835.0
2023-10-11 11:55:00,111.28,111.28,111.11,111.11,3487.0,108.9424,108.9424,108.776,108.776,3487.0
2023-10-11 12:00:00,111.1,111.19,111.09,111.17,5420.0,108.7662,108.8543,108.7564,108.8347,5420.0
2023-10-11 12:05:00,111.17,111.28,111.14,111.25,2900.0,108.8347,108.9424,108.8053,108.913,2900.0
2023-10-11 12:10:00,111.28,111.28,111.12,111.12,9418.0,108.9424,108.9424,108.7858,108.7858,9418.0
2023-10-11 12:15:00,111.11,111.11,111.02,111.07,5181.0,108.776,108.776,108.6879,108.7368,5181.0
2023-10-11 12:20:00,111.08,111.08,111.02,111.05,5789.0,108.7466,108.7466,108.6879,108.7172,5789.0
2023-10-11 12:25:00,111.07,111.07,110.94,111.0,13354.0,108.7368,108.7368,108.6095,108.6683,13354.0
2023-10-11 12:30:00,110.97,111.05,110.97,111.02,6498.0,108.6389,108.7172,108.6389,108.6879,6498.0
2023-10-11 12:35:00,111.04,111.17,111.02,111.16,5038.0,108.7074,108.8347,108.6879,108.8249,5038.0
2023-10-11 12:40:00,111.16,111.22,111.14,111.18,2602.0,108.8249,108.8837,108.8053,108.8445,2602.0
2023-10-11 12:45:00,111.16,111.19,111.13,111.16,5636.0,108.8249,108.8543,108.7956,108.8249,5636.0
2023-10-11 12:50:00,111.17,111.2,111.09,111.09,3733.0,108.8347,108.8641,108.7564,108.7564,3733.0
2023-10-11 12:55:00,111.08,111.09,111.03,111.03,5787.0,108.7466,108.7564,108.6977,108.6977,5787.0
2023-10-11 13:00:00,111.03,111.12,110.97,110.97,7533.0,108.6977,108.7858,108.6389,108.6389,7533.0
2023-10-11 13:05:00,110.98,111.09,110.95,111.08,3460.0,108.6487,108.7564,108.6193,108.7466,3460.0
2023-10-11 13:10:00,111.09,111.23,111.09,111.22,2457.0,108.7564,108.8935,108.7564,108.8837,2457.0
2023-10-11 13:15:00,111.25,111.26,110.97,110.99,3840.0,108.913,108.9228,108.6389,108.6585,3840.0
2023-10-11 13:20:00,110.98,111.0,110.94,110.98,14277.0,108.6487,108.6683,108.6095,108.6487,14277.0
2023-10-11 13:25:00,110.95,110.97,110.9,110.95,5302.0,108.6193,108.6389,108.5704,108.6193,5302.0
2023-10-11 13:30:00,110.92,110.95,110.88,110.88,3004.0,108.59,108.6193,108.5508,108.5508,3004.0
2023-10-11 13:35:00,110.88,110.91,110.83,110.85,4412.0,108.5508,108.5802,108.5019,108.5214,4412.0
2023-10-11 13:40:00,110.87,110.9,110.86,110.87,3707.0,108.541,108.5704,108.5312,108.541,3707.0
2023-10-11 13:45:00,110.88,110.98,110.88,110.98,5282.0,108.5508,108.6487,108.5508,108.6487,5282.0
2023-10-11 13:50:00,110.99,111.02,110.95,111.02,4216.0,108.6585,108.6879,108.6193,108.6879,4216.0
2023-10-11 13:55:00,111.02,111.07,111.0,111.02,2652.0,108.6879,108.7368,108.6683,108.6879,2652.0
2023-10-11 14:00:00,111.05,111.14,111.04,111.1,3086.0,108.7172,108.8053,108.7074,108.7662,3086.0
2023-10-11 14:05:00,111.04,111.11,111.04,111.11,3331.0,108.7074,108.776,108.7074,108.776,3331.0
2023-10-11 14:10:00,111.07,111.11,111.02,111.05,5010.0,108.7368,108.776,108.6879,108.7172,5010.0
2023-10-11 14:15:00,111.05,111.2,111.05,111.14,3458.0,108.7172,108.8641,108.7172,108.8053,3458.0
2023-10-11 14:20:00,111.13,111.25,111.13,111.23,3844.0,108.7956,108.913,108.7956,108.8935,3844.0
2023-10-11 14:25:00,111.23,111.26,111.14,111.14,8531.0,108.8935,108.9228,108.8053,108.8053,8531.0
2023-10-11 14:30:00,111.14,111.2,111.1,111.17,7692.0,108.8053,108.8641,108.7662,108.8347,7692.0
2023-10-11 14:35:00,111.19,111.27,111.19,111.2,3685.0,108.8543,108.9326,108.8543,108.8641,3685.0
2023-10-11 14:40:00,111.17,111.25,111.16,111.23,3931.0,108.8347,108.913,108.8249,108.8935,3931.0
2023-10-11 14:45:00,111.23,111.26,111.17,111.17,6361.0,108.8935,108.9228,108.8347,108.8347,6361.0
2023-10-11 14:50:00,111.17,111.24,111.14,111.22,7506.0,108.8347,108.9032,108.8053,108.8837,7506.0
2023-10-11 14:55:00,111.2,111.22,111.17,111.22,5851.0,108.8641,108.8837,108.8347,108.8837,5851.0
2023-10-11 15:00:00,111.23,111.38,111.23,111.36,2350.0,108.8935,109.0403,108.8935,109.0207,2350.0
2023-10-11 15:05:00,111.33,111.4,111.33,111.39,3920.0,108.9914,109.0599,108.9914,109.0501,3920.0
2023-10-11 15:10:00,111.4,111.43,111.32,111.33,2863.0,109.0599,109.0893,108.9816,108.9914,2863.0
2023-10-11 15:15:00,111.33,111.37,111.31,111.37,3788.0,108.9914,109.0305,108.9718,109.0305,3788.0
2023-10-11 15:20:00,111.37,111.38,111.33,111.38,4152.0,109.0305,109.0403,108.9914,109.0403,4152.0
2023-10-11 15:25:00,111.38,111.45,111.33,111.41,4854.0,109.0403,109.1088,108.9914,109.0697,4854.0
2023-10-11 15:30:00,111.4,111.44,111.36,111.39,4850.0,109.0599,109.099,109.0207,109.0501,4850.0
2023-10-11 15:35:00,111.4,111.53,111.35,111.53,6947.0,109.0599,109.1872,109.0109,109.1872,6947.0
2023-10-11 15:40:00,111.54,111.57,111.5,111.56,8554.0,109.1969,109.2263,109.1578,109.2165,8554.0
2023-10-11 15:45:00,111.55,111.59,111.52,111.52,11240.0,109.2067,109.2459,109.1774,109.1774,11240.0
2023-10-11 15:50:00,111.54,111.57,111.51,111.54,22450.0,109.1969,109.2263,109.1676,109.1969,22450.0
2023-10-11 15:55:00,111.54,111.56,111.41,111.44,84894.0,109.1969,109.2165,109.0697,109.099,84894.0
2023-10-12 09:30:00,112.04,112.11,111.76,111.82,23473.0,109.6864,109.755,109.4123,109.4711,23473.0
2023-10-12 09:35:00,111.73,111.73,111.55,111.59,2664.0,109.383,109.383,109.2067,109.2459,2664.0
2023-10-12 09:40:00,111.66,111.69,111.42,111.46,3794.0,109.3144,109.3438,109.0795,109.1186,3794.0
2023-10-12 09:45:00,111.44,111.47,111.07,111.1,5669.0,109.099,109.1284,108.7368,108.7662,5669.0
2023-10-12 09:50:00,111.16,111.23,111.07,111.08,3891.0,108.8249,108.8935,108.7368,108.7466,3891.0
2023-10-12 09:55:00,111.07,111.12,110.79,110.84,5007.0,108.7368,108.7858,108.4627,108.5117,5007.0
2023-10-12 10:00:00,110.75,110.75,110.51,110.6,15106.0,108.4235,108.4235,108.1886,108.2767,15106.0
2023-10-12 10:05:00,110.57,110.74,110.56,110.66,22606.0,108.2473,108.4138,108.2375,108.3354,22606.0
2023-10-12 10:10:00,110.64,111.04,110.63,111.04,11473.0,108.3159,108.7074,108.3061,108.7074,11473.0
2023-10-12 10:15:00,111.06,111.1,111.02,111.1,8361.0,108.727,108.7662,108.6879,108.7662,8361.0
2023-10-12 10:20:00,111.06,111.12,111.03,111.09,3077.0,108.727,108.7858,108.6977,108.7564,3077.0
2023-10-12 10:25:00,111.06,111.29,111.06,111.24,11849.0,108.727,108.9522,108.727,108.9032,11849.0
2023-10-12 10:30:00,111.23,111.29,111.15,111.21,9207.0,108.8935,108.9522,108.8151,108.8739,9207.0
2023-10-12 10:35:00,111.22,111.24,111.09,111.11,5361.0,108.8837,108.9032,108.7564,108.776,5361.0
2023-10-12 10:40:00,111.14,111.16,111.01,111.01,4388.0,108.8053,108.8249,108.6781,108.6781,4388.0
2023-10-12 10:45:00,111.03,111.18,111.03,111.15,4633.0,108.6977,108.8445,108.6977,108.8151,4633.0
2023-10-12 10:50:00,111.14,111.16,111.07,111.08,12631.0,108.8053,108.8249,108.7368,108.7466,12631.0
2023-10-12 10:55:00,111.06,111.3,111.05,111.27,7616.0,108.727,108.962,108.7172,108.9326,7616.0
2023-10-12 11:00:00,111.26,111.34,111.2,111.33,6787.0,108.9228,109.0011,108.8641,108.9914,6787.0
2023-10-12 11:05:00,111.33,111.52,111.31,111.48,13798.0,108.9914,109.1774,108.9718,109.1382,13798.0
2023-10-12 11:10:00,111.45,111.59,111.44,111.56,3713.0,109.1088,109.2459,109.099,109.2165,3713.0
2023-10-12 11:15:00,111.57,111.57,111.49,111.5,1752.0,109.2263,109.2263,109.148,109.1578,1752.0
2023-10-12 11:20:00,111.49,111.51,111.39,111.41,16132.0,109.148,109.1676,109.0501,109.0697,16132.0
2023-10-12 11:25:00,111.46,111.57,111.41,111.54,2768.0,109.1186,109.2263,109.0697,109.1969,2768.0
2023-10-12 11:30:00,111.51,111.51,111.32,111.4,3815.0,109.1676,109.1676,108.9816,109.0599,3815.0
2023-10-12 11:35:00,111.41,111.47,111.37,111.47,3856.0,109.0697,109.1284,109.0305,109.1284,3856.0
2023-10-12 11:40:00,111.47,111.49,111.38,111.43,6312.0,109.1284,109.148,109.0403,109.0893,6312.0
2023-10-12 11:45:00,111.43,111.46,111.39,111.43,6003.0,109.0893,109.1186,109.0501,109.0893,6003.0
2023-10-12 11:50:00,111.44,111.45,111.4,111.45,2829.0,109.099,109.1088,109.0599,109.1088,2829.0
2023-10-12 11:55:00,111.43,111.49,111.4,111.44,2211.0,109.0893,109.148,109.0599,109.099,2211.0
2023-10-12 12:00:00,111.44,111.57,111.43,111.49,7335.0,109.099,109.2263,109.0893,109.148,7335.0
2023-10-12 12:05:00,111.49,111.58,111.49,111.54,5712.0,109.148,109.2361,109.148,109.1969,5712.0
2023-10-12 12:10:00,111.55,111.61,111.54,111.54,5275.0,109.2067,109.2655,109.1969,109.1969,5275.0
2023-10-12 12:15:00,111.55,111.61,111.55,111.58,2985.0,109.2067,109.2655,109.2067,109.2361,2985.0
2023-10-12 12:20:00,111.59,111.71,111.54,111.71,2902.0,109.2459,109.3634,109.1969,109.3634,2902.0
2023-10-12 12:25:00,111.71,111.71,111.64,111.66,3314.0,109.3634,109.3634,109.2948,109.3144,3314.0
2023-10-12 12:30:00,111.65,111.67,111.55,111.59,5389.0,109.3046,109.3242,109.2067,109.2459,5389.0
2023-10-12 12:35:00,111.62,111.65,111.57,111.65,4944.0,109.2753,109.3046,109.2263,109.3046,4944.0
2023-10-12 12:40:00,111.67,111.78,111.67,111.68,7925.0,109.3242,109.4319,109.3242,109.334,7925.0
2023-10-12 12:45:00,111.67,111.7,111.62,111.65,3539.0,109.3242,109.3536,109.2753,109.3046,3539.0
2023-10-12 12:50:00,111.63,111.63,111.56,111.58,5185.0,109.2851,109.2851,109.2165,109.2361,5185.0
2023-10-12 12:55:00,111.57,111.57,111.42,111.48,31803.0,109.2263,109.2263,109.0795,109.1382,31803.0
2023-10-12 13:00:00,111.48,111.48,111.16,111.23,10497.0,109.1382,109.1382,108.8249,108.8935,10497.0
2023-10-12 13:05:00,111.18,111.18,110.9,110.96,29337.0,108.8445,108.8445,108.5704,108.6291,29337.0
2023-10-12 13:10:00,110.93,110.98,110.88,110.93,9216.0,108.5998,108.6487,108.5508,108.5998,9216.0
2023-10-12 13:15:00,110.9,110.93,110.57,110.68,77810.0,108.5704,108.5998,108.2473,108.355,77810.0
2023-10-12 13:20:00,110.69,110.76,110.64,110.73,7698.0,108.3648,108.4333,108.3159,108.404,7698.0
2023-10-12 13:25:00,110.73,110.76,110.44,110.47,29859.0,108.404,108.4333,108.1201,108.1494,29859.0
2023-10-12 13:30:00,110.47,110.58,110.43,110.47,7454.0,108.1494,108.2571,108.1103,108.1494,7454.0
2023-10-12 13:35:00,110.47,110.55,110.45,110.45,5015.0,108.1494,108.2277,108.1298,108.1298,5015.0
2023-10-12 13:40:00,110.45,110.49,110.41,110.41,4358.0,108.1298,108.169,108.0907,108.0907,4358.0
2023-10-12 13:45:00,110.42,110.58,110.42,110.55,7181.0,108.1005,108.2571,108.1005,108.2277,7181.0
2023-10-12 13:50:00,110.54,110.57,110.49,110.52,4801.0,108.218,108.2473,108.169,108.1984,4801.0
2023-10-12 13:55:00,110.52,110.58,110.41,110.41,4670.0,108.1984,108.2571,108.0907,108.0907,4670.0
2023-10-12 14:00:00,110.41,110.53,110.41,110.41,5133.0,108.0907,108.2082,108.0907,108.0907,5133.0
2023-10-12 14:05:00,110.41,110.46,110.35,110.37,4569.0,108.0907,108.1396,108.0319,108.0515,4569.0
2023-10-12 14:10:00,110.31,110.35,110.29,110.35,6415.0,107.9928,108.0319,107.9732,108.0319,6415.0
2023-10-12 14:15:00,110.35,110.36,110.18,110.18,5141.0,108.0319,108.0417,107.8655,107.8655,5141.0
2023-10-12 14:20:00,110.19,110.42,110.15,110.36,28946.0,107.8753,108.1005,107.8361,108.0417,28946.0
2023-10-12 14:25:00,110.35,110.51,110.31,110.48,9925.0,108.0319,108.1886,107.9928,108.1592,9925.0
2023-10-12 14:30:00,110.46,110.56,110.46,110.54,12703.0,108.1396,108.2375,108.1396,108.218,12703.0
2023-10-12 14:35:00,110.55,110.62,110.49,110.52,8810.0,108.2277,108.2963,108.169,108.1984,8810.0
2023-10-12 14:40:00,110.52,110.63,110.49,110.63,4697.0,108.1984,108.3061,108.169,108.3061,4697.0
2023-10-12 14:45:00,110.63,110.72,110.58,110.7,5438.0,108.3061,108.3942,108.2571,108.3746,5438.0
2023-10-12 14:50:00,110.69,110.72,110.63,110.66,6167.0,108.3648,108.3942,108.3061,108.3354,6167.0
2023-10-12 14:55:00,110.67,110.69,110.6,110.63,8991.0,108.3452,108.3648,108.2767,108.3061,8991.0
2023-10-12 15:00:00,110.64,110.76,110.64,110.75,4461.0,108.3159,108.4333,108.3159,108.4235,4461.0
2023-10-12 15:05:00,110.73,110.73,110.61,110.68,8441.0,108.404,108.404,108.2865,108.355,8441.0
2023-10-12 15:10:00,110.66,110.7,110.55,110.7,18366.0,108.3354,108.3746,108.2277,108.3746,18366.0
2023-10-12 15:15:00,110.7,110.9,110.69,110.89,6384.0,108.3746,108.5704,108.3648,108.5606,6384.0
2023-10-12 15:20:00,110.88,110.91,110.8,110.8,7134.0,108.5508,108.5802,108.4725,108.4725,7134.0
2023-10-12 15:25:00,110.8,110.8,110.71,110.79,6350.0,108.4725,108.4725,108.3844,108.4627,6350.0
2023-10-12 15:30:00,110.8,110.95,110.78,110.91,9912.0,108.4725,108.6193,108.4529,108.5802,9912.0
2023-10-12 15:35:00,110.91,111.0,110.91,110.97,12972.0,108.5802,108.6683,108.5802,108.6389,12972.0
2023-10-12 15:40:00,110.97,110.97,110.82,110.84,12940.0,108.6389,108.6389,108.4921,108.5117,12940.0
2023-10-12 15:45:00,110.82,110.85,110.79,110.8,18449.0,108.4921,108.5214,108.4627,108.4725,18449.0
2023-10-12 15:50:00,110.8,110.92,110.74,110.79,25736.0,108.4725,108.59,108.4138,108.4627,25736.0
2023-10-12 15:55:00,110.78,110.81,110.68,110.74,69735.0,108.4529,108.4823,108.355,108.4138,69735.0
2023-10-13 09:30:00,110.85,111.27,110.85,111.18,36504.0,108.5214,108.9326,108.5214,108.8445,36504.0
2023-10-13 09:35:00,111.08,111.28,111.06,111.28,11658.0,108.7466,108.9424,108.727,108.9424,11658.0
2023-10-13 09:40:00,111.35,111.45,111.12,111.13,10417.0,109.0109,109.1088,108.7858,108.7956,10417.0
2023-10-13 09:45:00,111.13,111.23,111.13,111.18,6369.0,108.7956,108.8935,108.7956,108.8445,6369.0
2023-10-13 09:50:00,111.17,111.27,111.13,111.18,7700.0,108.8347,108.9326,108.7956,108.8445,7700.0
2023-10-13 09:55:00,111.2,111.23,111.06,111.12,6617.0,108.8641,108.8935,108.727,108.7858,6617.0
2023-10-13 10:00:00,111.12,111.17,110.9,111.05,6785.0,108.7858,108.8347,108.5704,108.7172,6785.0
2023-10-13 10:05:00,111.05,111.05,110.83,110.93,5139.0,108.7172,108.7172,108.5019,108.5998,5139.0
2023-10-13 10:10:00,110.93,110.93,110.72,110.73,4229.0,108.5998,108.5998,108.3942,108.404,4229.0
2023-10-13 10:15:00,110.73,110.79,110.69,110.7,3167.0,108.404,108.4627,108.3648,108.3746,3167.0
2023-10-13 10:20:00,110.75,110.82,110.65,110.67,3621.0,108.4235,108.4921,108.3256,108.3452,3621.0
2023-10-13 10:25:00,110.68,110.79,110.68,110.76,3088.0,108.355,108.4627,108.355,108.4333,3088.0
2023-10-13 10:30:00,110.76,110.95,110.71,110.95,13382.0,108.4333,108.6193,108.3844,108.6193,13382.0
2023-10-13 10:35:00,110.97,110.97,110.79,110.79,4788.0,108.6389,108.6389,108.4627,108.4627,4788.0
2023-10-13 10:40:00,110.69,110.71,110.63,110.68,2487.0,108.3648,108.3844,108.3061,108.355,2487.0
2023-10-13 10:45:00,110.63,110.63,110.5,110.54,4333.0,108.3061,108.3061,108.1788,108.218,4333.0
2023-10-13 10:50:00,110.53,110.53,110.25,110.3,10289.0,108.2082,108.2082,107.934,107.983,10289.0
2023-10-13 10:55:00,110.33,110.41,110.25,110.33,21716.0,108.0124,108.0907,107.934,108.0124,21716.0
2023-10-13 11:00:00,110.33,110.33,110.26,110.29,2408.0,108.0124,108.0124,107.9438,107.9732,2408.0
2023-10-13 11:05:00,110.21,110.21,110.02,110.15,5068.0,107.8949,107.8949,107.7089,107.8361,5068.0
2023-10-13 11:10:00,110.18,110.24,110.04,110.13,7907.0,107.8655,107.9243,107.7285,107.8166,7907.0
2023-10-13 11:15:00,110.12,110.17,110.09,110.15,4218.0,107.8068,107.8557,107.7774,107.8361,4218.0
2023-10-13 11:20:00,110.14,110.24,110.07,110.08,9483.0,107.8264,107.9243,107.7578,107.7676,9483.0
2023-10-13 11:25:00,110.08,110.15,110.02,110.15,4383.0,107.7676,107.8361,107.7089,107.8361,4383.0
2023-10-13 11:30:00,110.16,110.16,110.05,110.08,8479.0,107.8459,107.8459,107.7382,107.7676,8479.0
2023-10-13 11:35:00,110.08,110.13,110.03,110.05,9653.0,107.7676,107.8166,107.7187,107.7382,9653.0
2023-10-13 11:40:00,110.06,110.14,110.04,110.09,16514.0,107.748,107.8264,107.7285,107.7774,16514.0
2023-10-13 11:45:00,110.07,110.08,109.96,109.98,13221.0,107.7578,107.7676,107.6501,107.6697,13221.0
2023-10-13 11:50:00,109.96,109.98,109.82,109.84,5899.0,107.6501,107.6697,107.5131,107.5327,5899.0
2023-10-13 11:55:00,109.83,109.83,109.74,109.81,4286.0,107.5229,107.5229,107.4348,107.5033,4286.0
2023-10-13 12:00:00,109.84,110.03,109.83,109.99,3942.0,107.5327,107.7187,107.5229,107.6795,3942.0
2023-10-13 12:05:00,109.98,110.03,109.97,109.99,3227.0,107.6697,107.7187,107.6599,107.6795,3227.0
2023-10-13 12:10:00,109.99,110.02,109.98,109.98,2344.0,107.6795,107.7089,107.6697,107.6697,2344.0
2023-10-13 12:15:00,109.95,110.11,109.95,110.07,12767.0,107.6403,107.797,107.6403,107.7578,12767.0
2023-10-13 12:20:00,110.06,110.19,110.06,110.17,5226.0,107.748,107.8753,107.748,107.8557,5226.0
2023-10-13 12:25:00,110.16,110.3,110.13,110.3,2322.0,107.8459,107.983,107.8166,107.983,2322.0
2023-10-13 12:30:00,110.3,110.43,110.3,110.41,2210.0,107.983,108.1103,107.983,108.0907,2210.0
2023-10-13 12:35:00,110.42,110.45,110.39,110.4,4483.0,108.1005,108.1298,108.0711,108.0809,4483.0
2023-10-13 12:40:00,110.4,110.43,110.39,110.4,3346.0,108.0809,108.1103,108.0711,108.0809,3346.0
2023-10-13 12:45:00,110.34,110.39,110.27,110.27,27216.0,108.0222,108.0711,107.9536,107.9536,27216.0
2023-10-13 12:50:00,110.23,110.23,109.98,110.15,3981.0,107.9145,107.9145,107.6697,107.8361,3981.0
2023-10-13 12:55:00,110.19,110.19,110.14,110.14,1136.0,107.8753,107.8753,107.8264,107.8264,1136.0
2023-10-13 13:00:00,110.12,110.2,110.12,110.13,2347.0,107.8068,107.8851,107.8068,107.8166,2347.0
2023-10-13 13:05:00,110.14,110.14,109.94,109.99,4203.0,107.8264,107.8264,107.6306,107.6795,4203.0
2023-10-13 13:10:00,110.01,110.01,109.91,109.94,3781.0,107.6991,107.6991,107.6012,107.6306,3781.0
2023-10-13 13:15:00,109.93,110.04,109.91,110.02,3334.0,107.6208,107.7285,107.6012,107.7089,3334.0
2023-10-13 13:20:00,110.05,110.06,109.98,110.02,3239.0,107.7382,107.748,107.6697,107.7089,3239.0
2023-10-13 13:25:00,109.93,109.93,109.8,109.82,3952.0,107.6208,107.6208,107.4935,107.5131,3952.0
2023-10-13 13:30:00,109.8,109.81,109.75,109.81,2143.0,107.4935,107.5033,107.4445,107.5033,2143.0
2023-10-13 13:35:00,109.82,109.83,109.76,109.81,4606.0,107.5131,107.5229,107.4543,107.5033,4606.0
2023-10-13 13:40:00,109.85,110.19,109.83,110.14,6891.0,107.5424,107.8753,107.5229,107.8264,6891.0
2023-10-13 13:45:00,110.1,110.14,110.02,110.06,4876.0,107.7872,107.8264,107.7089,107.748,4876.0
2023-10-13 13:50:00,110.12,110.12,110.04,110.06,2074.0,107.8068,107.8068,107.7285,107.748,2074.0
2023-10-13 13:55:00,110.07,110.14,110.02,110.02,4430.0,107.7578,107.8264,107.7089,107.7089,4430.0
2023-10-13 14:00:00,110.03,110.09,110.01,110.05,3723.0,107.7187,107.7774,107.6991,107.7382,3723.0
2023-10-13 14:05:00,110.04,110.14,110.04,110.09,5184.0,107.7285,107.8264,107.7285,107.7774,5184.0
2023-10-13 14:10:00,110.12,110.14,110.07,110.1,3303.0,107.8068,107.8264,107.7578,107.7872,3303.0
2023-10-13 14:15:00,110.09,110.16,110.01,110.12,7336.0,107.7774,107.8459,107.6991,107.8068,7336.0
2023-10-13 14:20:00,110.13,110.18,110.08,110.1,7697.0,107.8166,107.8655,107.7676,107.7872,7697.0
2023-10-13 14:25:00,110.11,110.16,110.05,110.15,3392.0,107.797,107.8459,107.7382,107.8361,3392.0
2023-10-13 14:30:00,110.15,110.33,110.14,110.32,6017.0,107.8361,108.0124,107.8264,108.0026,6017.0
2023-10-13 14:35:00,110.31,110.31,110.06,110.09,5040.0,107.9928,107.9928,107.748,107.7774,5040.0
2023-10-13 14:40:00,110.09,110.13,110.0,110.04,4971.0,107.7774,107.8166,107.6893,107.7285,4971.0
2023-10-13 14:45:00,110.04,110.04,109.94,109.95,3617.0,107.7285,107.7285,107.6306,107.6403,3617.0
2023-10-13 14:50:00,109.97,110.13,109.97,110.13,7261.0,107.6599,107.8166,107.6599,107.8166,7261.0
2023-10-13 14:55:00,110.09,110.2,110.05,110.18,5209.0,107.7774,107.8851,107.7382,107.8655,5209.0
2023-10-13 15:00:00,110.2,110.35,110.16,110.34,3043.0,107.8851,108.0319,107.8459,108.0222,3043.0
2023-10-13 15:05:00,110.31,110.34,110.11,110.34,4792.0,107.9928,108.0222,107.797,108.0222,4792.0
2023-10-13 15:10:00,110.31,110.46,110.27,110.38,5620.0,107.9928,108.1396,107.9536,108.0613,5620.0
2023-10-13 15:15:00,110.38,110.41,110.25,110.27,10413.0,108.0613,108.0907,107.934,107.9536,10413.0
2023-10-13 15:20:00,110.27,110.31,110.2,110.27,10140.0,107.9536,107.9928,107.8851,107.9536,10140.0
2023-10-13 15:25:00,110.26,110.3,110.13,110.16,8971.0,107.9438,107.983,107.8166,107.8459,8971.0
2023-10-13 15:30:00,110.17,110.34,110.17,110.28,8653.0,107.8557,108.0222,107.8557,107.9634,8653.0
2023-10-13 15:35:00,110.27,110.32,110.18,110.21,9098.0,107.9536,108.0026,107.8655,107.8949,9098.0
2023-10-13 15:40:00,110.2,110.2,110.01,110.04,13140.0,107.8851,107.8851,107.6991,107.7285,13140.0
2023-10-13 15:45:00,110.04,110.26,110.04,110.26,11089.0,107.7285,107.9438,107.7285,107.9438,11089.0
2023-10-13 15:50:00,110.25,110.35,110.18,110.35,32850.0,107.934,108.0319,107.8655,108.0319,32850.0
2023-10-13 15:55:00,110.33,110.44,110.22,110.44,93594.0,108.0124,108.1201,107.9047,108.1201,93594.0
2023-10-16 09:30:00,111.13,111.5,110.86,110.96,25215.0,108.7956,109.1578,108.5312,108.6291,25215.0
2023-10-16 09:35:00,111.01,111.14,110.92,111.02,13589.0,108.6781,108.8053,108.59,108.6879,13589.0
2023-10-16 09:40:00,111.02,111.02,110.74,110.89,7728.0,108.6879,108.6879,108.4138,108.5606,7728.0
2023-10-16 09:45:00,110.89,111.06,110.83,110.96,5443.0,108.5606,108.727,108.5019,108.6291,5443.0
2023-10-16 09:50:00,110.98,111.11,110.88,111.06,9019.0,108.6487,108.776,108.5508,108.727,9019.0
2023-10-16 09:55:00,111.04,111.17,110.97,111.03,5134.0,108.7074,108.8347,108.6389,108.6977,5134.0
2023-10-16 10:00:00,111.0,111.19,110.94,111.08,6080.0,108.6683,108.8543,108.6095,108.7466,6080.0
2023-10-16 10:05:00,111.09,111.09,110.83,110.88,4275.0,108.7564,108.7564,108.5019,108.5508,4275.0
2023-10-16 10:10:00,110.92,111.18,110.92,111.15,4986.0,108.59,108.8445,108.59,108.8151,4986.0
2023-10-16 10:15:00,111.17,111.33,111.17,111.26,7182.0,108.8347,108.9914,108.8347,108.9228,7182.0
2023-10-16 10:20:00,111.27,111.38,111.23,111.36,4686.0,108.9326,109.0403,108.8935,109.0207,4686.0
2023-10-16 10:25:00,111.42,111.61,111.37,111.59,13758.0,109.0795,109.2655,109.0305,109.2459,13758.0
2023-10-16 10:30:00,111.62,111.86,111.62,111.76,5343.0,109.2753,109.5102,109.2753,109.4123,5343.0
2023-10-16 10:35:00,111.75,111.87,111.7,111.85,8594.0,109.4025,109.52,109.3536,109.5004,8594.0
2023-10-16 10:40:00,111.85,111.86,111.69,111.8,10003.0,109.5004,109.5102,109.3438,109.4515,10003.0
2023-10-16 10:45:00,111.76,111.9,111.75,111.89,4288.0,109.4123,109.5494,109.4025,109.5396,4288.0
2023-10-16 10:50:00,111.89,111.94,111.83,111.86,7128.0,109.5396,109.5885,109.4809,109.5102,7128.0
2023-10-16 10:55:00,111.88,111.95,111.84,111.92,16525.0,109.5298,109.5983,109.4906,109.569,16525.0
2023-10-16 11:00:00,111.94,112.07,111.94,112.03,3870.0,109.5885,109.7158,109.5885,109.6767,3870.0
2023-10-16 11:05:00,112.02,112.12,112.01,112.02,4851.0,109.6669,109.7648,109.6571,109.6669,4851.0
2023-10-16 11:10:00,112.04,112.04,111.91,111.92,4229.0,109.6864,109.6864,109.5592,109.569,4229.0
2023-10-16 11:15:00,111.9,112.05,111.89,112.01,13434.0,109.5494,109.6962,109.5396,109.6571,13434.0
2023-10-16 11:20:00,112.01,112.05,111.98,112.0,5403.0,109.6571,109.6962,109.6277,109.6473,5403.0
2023-10-16 11:25:00,112.01,112.03,111.95,111.97,6378.0,109.6571,109.6767,109.5983,109.6179,6378.0
2023-10-16 11:30:00,111.99,111.99,111.89,111.91,9357.0,109.6375,109.6375,109.5396,109.5592,9357.0
2023-10-16 11:35:00,111.92,111.94,111.88,111.91,19237.0,109.569,109.5885,109.5298,109.5592,19237.0
2023-10-16 11:40:00,111.9,111.95,111.9,111.92,10806.0,109.5494,109.5983,109.5494,109.569,10806.0
2023-10-16 11:45:00,111.9,111.92,111.65,111.8,9017.0,109.5494,109.569,109.3046,109.4515,9017.0
2023-10-16 11:50:00,111.81,111.84,111.79,111.83,3605.0,109.4613,109.4906,109.4417,109.4809,3605.0
2023-10-16 11:55:00,111.82,111.82,111.71,111.78,6856.0,109.4711,109.4711,109.3634,109.4319,6856.0
2023-10-16 12:00:00,111.78,111.85,111.74,111.79,3836.0,109.4319,109.5004,109.3927,109.4417,3836.0
2023-10-16 12:05:00,111.73,111.82,111.73,111.81,6172.0,109.383,109.4711,109.383,109.4613,6172.0
2023-10-16 12:10:00,111.81,111.81,111.68,111.68,3379.0,109.4613,109.4613,109.334,109.334,3379.0
2023-10-16 12:15:00,111.67,111.78,111.66,111.74,4861.0,109.3242,109.4319,109.3144,109.3927,4861.0
2023-10-16 12:20:00,111.73,111.76,111.66,111.73,3649.0,109.383,109.4123,109.3144,109.383,3649.0
2023-10-16 12:25:00,111.74,111.75,111.72,111.75,2048.0,109.3927,109.4025,109.3732,109.4025,2048.0
2023-10-16 12:30:00,111.75,111.83,111.74,111.81,2340.0,109.4025,109.4809,109.3927,109.4613,2340.0
2023-10-16 12:35:00,111.81,111.82,111.75,111.77,6509.0,109.4613,109.4711,109.4025,109.4221,6509.0
2023-10-16 12:40:00,111.73,111.75,111.69,111.73,4047.0,109.383,109.4025,109.3438,109.383,4047.0
2023-10-16 12:45:00,111.73,111.79,111.73,111.75,5393.0,109.383,109.4417,109.383,109.4025,5393.0
2023-10-16 12:50:00,111.74,111.77,111.69,111.71,4024.0,109.3927,109.4221,109.3438,109.3634,4024.0
2023-10-16 12:55:00,111.68,111.74,111.56,111.64,5238.0,109.334,109.3927,109.2165,109.2948,5238.0
2023-10-16 13:00:00,111.7,111.78,111.7,111.74,4226.0,109.3536,109.4319,109.3536,109.3927,4226.0
2023-10-16 13:05:00,111.74,111.78,111.7,111.7,2685.0,109.3927,109.4319,109.3536,109.3536,2685.0
2023-10-16 13:10:00,111.73,111.82,111.72,111.76,8843.0,109.383,109.4711,109.3732,109.4123,8843.0
2023-10-16 13:15:00,111.74,111.8,111.63,111.63,3757.0,109.3927,109.4515,109.2851,109.2851,3757.0
2023-10-16 13:20:00,111.6,111.6,111.36,111.38,7557.0,109.2557,109.2557,109.0207,109.0403,7557.0
2023-10-16 13:25:00,111.38,111.5,111.24,111.5,3624.0,109.0403,109.1578,108.9032,109.1578,3624.0
2023-10-16 13:30:00,111.5,111.5,111.41,111.41,3142.0,109.1578,109.1578,109.0697,109.0697,3142.0
2023-10-16 13:35:00,111.43,111.61,111.4,111.59,5349.0,109.0893,109.2655,109.0599,109.2459,5349.0
2023-10-16 13:40:00,111.63,111.71,111.62,111.71,3742.0,109.2851,109.3634,109.2753,109.3634,3742.0
2023-10-16 13:45:00,111.71,111.71,111.58,111.59,3281.0,109.3634,109.3634,109.2361,109.2459,3281.0
2023-10-16 13:50:00,111.61,111.62,111.59,111.59,2863.0,109.2655,109.2753,109.2459,109.2459,2863.0
2023-10-16 13:55:00,111.58,111.62,111.56,111.56,4281.0,109.2361,109.2753,109.2165,109.2165,4281.0
2023-10-16 14:00:00,111.58,111.64,111.48,111.52,3470.0,109.2361,109.2948,109.1382,109.1774,3470.0
2023-10-16 14:05:00,111.54,111.58,111.52,111.58,4377.0,109.1969,109.2361,109.1774,109.2361,4377.0
2023-10-16 14:10:00,111.58,111.63,111.48,111.48,5569.0,109.2361,109.2851,109.1382,109.1382,5569.0
2023-10-16 14:15:00,111.47,111.54,111.47,111.52,3723.0,109.1284,109.1969,109.1284,109.1774,3723.0
2023-10-16 14:20:00,111.52,111.52,111.41,111.46,4097.0,109.1774,109.1774,109.0697,109.1186,4097.0
2023-10-16 14:25:00,111.48,111.51,111.44,111.44,2091.0,109.1382,109.1676,109.099,109.099,2091.0
2023-10-16 14:30:00,111.44,111.57,111.42,111.57,3542.0,109.099,109.2263,109.0795,109.2263,3542.0
2023-10-16 14:35:00,111.56,111.57,111.42,111.47,5853.0,109.2165,109.2263,109.0795,109.1284,5853.0
2023-10-16 14:40:00,111.49,111.51,111.42,111.49,16197.0,109.148,109.1676,109.0795,109.148,16197.0
2023-10-16 14:45:00,111.48,111.5,111.45,111.46,3421.0,109.1382,109.1578,109.1088,109.1186,3421.0
2023-10-16 14:50:00,111.47,111.51,111.45,111.51,4610.0,109.1284,109.1676,109.1088,109.1676,4610.0
2023-10-16 14:55:00,111.52,111.64,111.52,111.63,10812.0,109.1774,109.2948,109.1774,109.2851,10812.0
2023-10-16 15:00:00,111.62,111.64,111.57,111.62,15424.0,109.2753,109.2948,109.2263,109.2753,15424.0
2023-10-16 15:05:00,111.64,111.67,111.62,111.64,1300.0,109.2948,109.3242,109.2753,109.2948,1300.0
2023-10-16 15:10:00,111.63,111.64,111.6,111.63,7784.0,109.2851,109.2948,109.2557,109.2851,7784.0
2023-10-16 15:15:00,111.63,111.69,111.62,111.68,7558.0,109.2851,109.3438,109.2753,109.334,7558.0
2023-10-16 15:20:00,111.68,111.81,111.68,111.77,12682.0,109.334,109.4613,109.334,109.4221,12682.0
2023-10-16 15:25:00,111.76,111.81,111.75,111.81,7049.0,109.4123,109.4613,109.4025,109.4613,7049.0
2023-10-16 15:30:00,111.81,111.85,111.73,111.75,18405.0,109.4613,109.5004,109.383,109.4025,18405.0
2023-10-16 15:35:00,111.73,111.79,111.63,111.66,25509.0,109.383,109.4417,109.2851,109.3144,25509.0
2023-10-16 15:40:00,111.66,111.79,111.65,111.78,29636.0,109.3144,109.4417,109.3046,109.4319,29636.0
2023-10-16 15:45:00,111.77,111.83,111.73,111.8,20434.0,109.4221,109.4809,109.383,109.4515,20434.0
2023-10-16 15:50:00,111.79,111.9,111.75,111.9,32863.0,109.4417,109.5494,109.4025,109.5494,32863.0
2023-10-16 15:55:00,111.91,111.99,111.84,111.92,240952.0,109.5592,109.6375,109.4906,109.569,240952.0
2023-10-17 09:30:00,111.55,111.66,111.45,111.52,35230.0,109.2067,109.3144,109.1088,109.1774,35230.0
2023-10-17 09:35:00,111.53,111.57,111.22,111.57,21842.0,109.1872,109.2263,108.8837,109.2263,21842.0
2023-10-17 09:40:00,111.61,111.66,111.5,111.54,5300.0,109.2655,109.3144,109.1578,109.1969,5300.0
2023-10-17 09:45:00,111.54,112.08,111.53,111.97,12822.0,109.1969,109.7256,109.1872,109.6179,12822.0
2023-10-17 09:50:00,111.98,112.05,111.85,111.91,8969.0,109.6277,109.6962,109.5004,109.5592,8969.0
2023-10-17 09:55:00,111.89,111.99,111.71,111.87,4844.0,109.5396,109.6375,109.3634,109.52,4844.0
2023-10-17 10:00:00,111.87,112.1,111.83,111.91,9904.0,109.52,109.7452,109.4809,109.5592,9904.0
2023-10-17 10:05:00,111.91,112.11,111.83,112.07,8207.0,109.5592,109.755,109.4809,109.7158,8207.0
2023-10-17 10:10:00,112.06,112.06,111.98,111.98,6277.0,109.706,109.706,109.6277,109.6277,6277.0
2023-10-17 10:15:00,111.98,112.02,111.82,111.84,19890.0,109.6277,109.6669,109.4711,109.4906,19890.0
2023-10-17 10:20:00,111.79,111.87,111.67,111.84,7068.0,109.4417,109.52,109.3242,109.4906,7068.0
2023-10-17 10:25:00,111.84,111.85,111.7,111.73,5073.0,109.4906,109.5004,109.3536,109.383,5073.0
2023-10-17 10:30:00,111.73,111.75,111.67,111.69,5333.0,109.383,109.4025,109.3242,109.3438,5333.0
2023-10-17 10:35:00,111.71,111.93,111.7,111.89,6668.0,109.3634,109.5788,109.3536,109.5396,6668.0
2023-10-17 10:40:00,111.89,111.91,111.75,111.77,3321.0,109.5396,109.5592,109.4025,109.4221,3321.0
2023-10-17 10:45:00,111.79,111.89,111.64,111.7,143018.0,109.4417,109.5396,109.2948,109.3536,143018.0
2023-10-17 10:50:00,111.67,111.68,111.39,111.45,15266.0,109.3242,109.334,109.0501,109.1088,15266.0
2023-10-17 10:55:00,111.48,111.73,111.48,111.71,11325.0,109.1382,109.383,109.1382,109.3634,11325.0
2023-10-17 11:00:00,111.7,111.75,111.65,111.68,103894.0,109.3536,109.4025,109.3046,109.334,103894.0
2023-10-17 11:05:00,111.7,111.81,111.64,111.7,306529.0,109.3536,109.4613,109.2948,109.3536,306529.0
2023-10-17 11:10:00,111.7,111.85,111.7,111.73,5749.0,109.3536,109.5004,109.3536,109.383,5749.0
2023-10-17 11:15:00,111.73,111.91,111.71,111.89,4353.0,109.383,109.5592,109.3634,109.5396,4353.0
2023-10-17 11:20:00,111.89,111.97,111.87,111.92,3151.0,109.5396,109.6179,109.52,109.569,3151.0
2023-10-17 11:25:00,111.94,112.04,111.9,111.97,5275.0,109.5885,109.6864,109.5494,109.6179,5275.0
2023-10-17 11:30:00,111.98,112.13,111.94,112.11,5155.0,109.6277,109.7746,109.5885,109.755,5155.0
2023-10-17 11:35:00,112.09,112.27,112.09,112.25,20498.0,109.7354,109.9116,109.7354,109.892,20498.0
2023-10-17 11:40:00,112.23,112.35,112.22,112.32,6385.0,109.8725,109.9899,109.8627,109.9606,6385.0
2023-10-17 11:45:00,112.34,112.52,112.33,112.52,8392.0,109.9801,110.1564,109.9704,110.1564,8392.0
2023-10-17 11:50:00,112.51,112.59,112.51,112.54,6624.0,110.1466,110.2249,110.1466,110.1759,6624.0
2023-10-17 11:55:00,112.55,112.63,112.52,112.62,5619.0,110.1857,110.264,110.1564,110.2543,5619.0
2023-10-17 12:00:00,112.62,112.77,112.6,112.68,20894.0,110.2543,110.4011,110.2347,110.313,20894.0
2023-10-17 12:05:00,112.68,112.73,112.62,112.62,8858.0,110.313,110.3619,110.2543,110.2543,8858.0
2023-10-17 12:10:00,112.68,112.72,112.58,112.62,10515.0,110.313,110.3522,110.2151,110.2543,10515.0
2023-10-17 12:15:00,112.64,112.67,112.53,112.59,7205.0,110.2738,110.3032,110.1661,110.2249,7205.0
2023-10-17 12:20:00,112.55,112.61,112.45,112.59,193678.0,110.1857,110.2445,110.0878,110.2249,193678.0
2023-10-17 12:25:00,112.59,112.62,112.54,112.61,4146.0,110.2249,110.2543,110.1759,110.2445,4146.0
2023-10-17 12:30:00,112.63,112.66,112.52,112.56,5529.0,110.264,110.2934,110.1564,110.1955,5529.0
2023-10-17 12:35:00,112.51,112.51,112.43,112.46,5767.0,110.1466,110.1466,110.0682,110.0976,5767.0
2023-10-17 12:40:00,112.45,112.45,112.39,112.41,2657.0,110.0878,110.0878,110.0291,110.0487,2657.0
2023-10-17 12:45:00,112.38,112.39,112.27,112.29,5734.0,110.0193,110.0291,109.9116,109.9312,5734.0
2023-10-17 12:50:00,112.27,112.39,112.27,112.37,7351.0,109.9116,110.0291,109.9116,110.0095,7351.0
2023-10-17 12:55:00,112.38,112.42,112.15,112.21,6584.0,110.0193,110.0585,109.7941,109.8529,6584.0
2023-10-17 13:00:00,112.2,112.26,112.19,112.22,7961.0,109.8431,109.9018,109.8333,109.8627,7961.0
2023-10-17 13:05:00,112.22,112.26,112.18,112.21,6009.0,109.8627,109.9018,109.8235,109.8529,6009.0
2023-10-17 13:10:00,112.2,112.22,112.12,112.13,9148.0,109.8431,109.8627,109.7648,109.7746,9148.0
2023-10-17 13:15:00,112.11,112.14,112.04,112.05,3391.0,109.755,109.7843,109.6864,109.6962,3391.0
2023-10-17 13:20:00,112.04,112.06,111.97,112.0,48005.0,109.6864,109.706,109.6179,109.6473,48005.0
2023-10-17 13:25:00,112.01,112.01,111.93,111.94,14773.0,109.6571,109.6571,109.5788,109.5885,14773.0
2023-10-17 13:30:00,111.92,111.92,111.65,111.74,6725.0,109.569,109.569,109.3046,109.3927,6725.0
2023-10-17 13:35:00,111.76,111.81,111.6,111.6,16459.0,109.4123,109.4613,109.2557,109.2557,16459.0
2023-10-17 13:40:00,111.59,111.62,111.47,111.47,5164.0,109.2459,109.2753,109.1284,109.1284,5164.0
2023-10-17 13:45:00,111.48,111.52,111.4,111.46,7741.0,109.1382,109.1774,109.0599,109.1186,7741.0
2023-10-17 13:50:00,111.49,111.49,111.18,111.21,7681.0,109.148,109.148,108.8445,108.8739,7681.0
2023-10-17 13:55:00,111.17,111.2,111.13,111.18,5376.0,108.8347,108.8641,108.7956,108.8445,5376.0
2023-10-17 14:00:00,111.17,111.21,111.12,111.16,20357.0,108.8347,108.8739,108.7858,108.8249,20357.0
2023-10-17 14:05:00,111.16,111.24,111.14,111.23,7483.0,108.8249,108.9032,108.8053,108.8935,7483.0
2023-10-17 14:10:00,111.24,111.33,111.2,111.25,4161.0,108.9032,108.9914,108.8641,108.913,4161.0
2023-10-17 14:15:00,111.26,111.33,111.15,111.15,34050.0,108.9228,108.9914,108.8151,108.8151,34050.0
2023-10-17 14:20:00,111.17,111.19,111.15,111.17,4182.0,108.8347,108.8543,108.8151,108.8347,4182.0
2023-10-17 14:25:00,111.18,111.28,111.13,111.13,7023.0,108.8445,108.9424,108.7956,108.7956,7023.0
2023-10-17 14:30:00,111.13,111.28,111.1,111.28,16545.0,108.7956,108.9424,108.7662,108.9424,16545.0
2023-10-17 14:35:00,111.27,111.53,111.27,111.5,37760.0,108.9326,109.1872,108.9326,109.1578,37760.0
2023-10-17 14:40:00,111.51,111.52,111.4,111.41,12183.0,109.1676,109.1774,109.0599,109.0697,12183.0
2023-10-17 14:45:00,111.4,111.47,111.34,111.47,12432.0,109.0599,109.1284,109.0011,109.1284,12432.0
2023-10-17 14:50:00,111.46,111.52,111.29,111.29,18685.0,109.1186,109.1774,108.9522,108.9522,18685.0
2023-10-17 14:55:00,111.29,111.38,111.22,111.28,8606.0,108.9522,109.0403,108.8837,108.9424,8606.0
2023-10-17 15:00:00,111.29,111.29,111.23,111.27,28934.0,108.9522,108.9522,108.8935,108.9326,28934.0
2023-10-17 15:05:00,111.29,111.47,111.25,111.47,24390.0,108.9522,109.1284,108.913,109.1284,24390.0
2023-10-17 15:10:00,111.46,111.54,111.46,111.49,25913.0,109.1186,109.1969,109.1186,109.148,25913.0
2023-10-17 15:15:00,111.49,111.51,111.44,111.5,23436.0,109.148,109.1676,109.099,109.1578,23436.0
2023-10-17 15:20:00,111.51,111.51,111.42,111.42,19592.0,109.1676,109.1676,109.0795,109.0795,19592.0
2023-10-17 15:25:00,111.44,111.55,111.43,111.48,18201.0,109.099,109.2067,109.0893,109.1382,18201.0
2023-10-17 15:30:00,111.49,111.53,111.43,111.46,25484.0,109.148,109.1872,109.0893,109.1186,25484.0
2023-10-17 15:35:00,111.47,111.52,111.45,111.5,29415.0,109.1284,109.1774,109.1088,109.1578,29415.0
2023-10-17 15:40:00,111.51,111.54,111.47,111.49,40413.0,109.1676,109.1969,109.1284,109.148,40413.0
2023-10-17 15:45:00,111.49,111.58,111.48,111.56,56654.0,109.148,109.2361,109.1382,109.2165,56654.0
2023-10-17 15:50:00,111.56,111.65,111.52,111.61,137408.0,109.2165,109.3046,109.1774,109.2655,137408.0
2023-10-17 15:55:00,111.61,111.79,111.56,111.78,238177.0,109.2655,109.4417,109.2165,109.4319,238177.0
2023-10-18 09:30:00,111.57,112.38,111.57,112.19,41864.0,109.2263,110.0193,109.2263,109.8333,41864.0
2023-10-18 09:35:00,112.1,112.27,112.09,112.14,8523.0,109.7452,109.9116,109.7354,109.7843,8523.0
2023-10-18 09:40:00,112.14,112.2,111.94,112.03,12038.0,109.7843,109.8431,109.5885,109.6767,12038.0
2023-10-18 09:45:00,111.94,112.04,111.83,111.85,20048.0,109.5885,109.6864,109.4809,109.5004,20048.0
2023-10-18 09:50:00,111.87,112.0,111.77,111.81,30446.0,109.52,109.6473,109.4221,109.4613,30446.0
2023-10-18 09:55:00,111.81,111.89,111.66,111.77,31455.0,109.4613,109.5396,109.3144,109.4221,31455.0
2023-10-18 10:00:00,111.75,111.75,110.0,111.22,246662.0,109.4025,109.4025,107.6893,108.8837,246662.0
2023-10-18 10:05:00,111.27,111.89,111.1,111.65,59858.0,108.9326,109.5396,108.7662,109.3046,59858.0
2023-10-18 10:10:00,111.68,111.72,111.5,111.66,14746.0,109.334,109.3732,109.1578,109.3144,14746.0
2023-10-18 10:15:00,111.64,111.71,111.47,111.64,14085.0,109.2948,109.3634,109.1284,109.2948,14085.0
2023-10-18 10:20:00,111.65,111.85,111.54,111.84,9697.0,109.3046,109.5004,109.1969,109.4906,9697.0
2023-10-18 10:25:00,111.84,111.84,111.38,111.39,20412.0,109.4906,109.4906,109.0403,109.0501,20412.0
2023-10-18 10:30:00,111.31,111.57,111.28,111.56,15643.0,108.9718,109.2263,108.9424,109.2165,15643.0
2023-10-18 10:35:00,111.56,111.67,111.53,111.61,8326.0,109.2165,109.3242,109.1872,109.2655,8326.0
2023-10-18 10:40:00,111.61,111.77,111.55,111.76,12466.0,109.2655,109.4221,109.2067,109.4123,12466.0
2023-10-18 10:45:00,111.75,111.76,111.64,111.68,9932.0,109.4025,109.4123,109.2948,109.334,9932.0
2023-10-18 10:50:00,111.67,111.79,111.56,111.71,15101.0,109.3242,109.4417,109.2165,109.3634,15101.0
2023-10-18 10:55:00,111.68,111.7,111.56,111.58,15717.0,109.334,109.3536,109.2165,109.2361,15717.0
2023-10-18 11:00:00,111.57,111.88,111.57,111.79,6700.0,109.2263,109.5298,109.2263,109.4417,6700.0
2023-10-18 11:05:00,111.75,111.76,111.51,111.51,5499.0,109.4025,109.4123,109.1676,109.1676,5499.0
2023-10-18 11:10:00,111.54,111.55,111.39,111.44,7237.0,109.1969,109.2067,109.0501,109.099,7237.0
2023-10-18 11:15:00,111.45,111.62,111.33,111.45,23679.0,109.1088,109.2753,108.9914,109.1088,23679.0
2023-10-18 11:20:00,111.44,111.5,111.28,111.3,21405.0,109.099,109.1578,108.9424,108.962,21405.0
2023-10-18 11:25:00,111.33,111.56,111.3,111.3,4918.0,108.9914,109.2165,108.962,108.962,4918.0
2023-10-18 11:30:00,111.3,111.3,111.17,111.22,5493.0,108.962,108.962,108.8347,108.8837,5493.0
2023-10-18 11:35:00,111.2,111.26,111.2,111.24,5021.0,108.8641,108.9228,108.8641,108.9032,5021.0
2023-10-18 11:40:00,111.17,111.19,111.04,111.08,10731.0,108.8347,108.8543,108.7074,108.7466,10731.0
2023-10-18 11:45:00,111.09,111.1,110.93,110.93,12882.0,108.7564,108.7662,108.5998,108.5998,12882.0
2023-10-18 11:50:00,110.94,111.19,110.93,111.15,58999.0,108.6095,108.8543,108.5998,108.8151,58999.0
2023-10-18 11:55:00,111.13,111.22,111.1,111.17,15541.0,108.7956,108.8837,108.7662,108.8347,15541.0
2023-10-18 12:00:00,111.15,111.23,111.04,111.23,10302.0,108.8151,108.8935,108.7074,108.8935,10302.0
2023-10-18 12:05:00,111.21,111.21,111.02,111.06,5838.0,108.8739,108.8739,108.6879,108.727,5838.0
2023-10-18 12:10:00,111.09,111.16,111.0,111.0,13876.0,108.7564,108.8249,108.6683,108.6683,13876.0
2023-10-18 12:15:00,110.97,110.97,110.84,110.87,8257.0,108.6389,108.6389,108.5117,108.541,8257.0
2023-10-18 12:20:00,110.86,110.91,110.61,110.61,11930.0,108.5312,108.5802,108.2865,108.2865,11930.0
2023-10-18 12:25:00,110.62,110.66,110.53,110.56,22098.0,108.2963,108.3354,108.2082,108.2375,22098.0
2023-10-18 12:30:00,110.57,110.63,110.46,110.46,24050.0,108.2473,108.3061,108.1396,108.1396,24050.0
2023-10-18 12:35:00,110.47,110.55,110.43,110.47,32521.0,108.1494,108.2277,108.1103,108.1494,32521.0
2023-10-18 12:40:00,110.48,110.59,110.48,110.48,23049.0,108.1592,108.2669,108.1592,108.1592,23049.0
2023-10-18 12:45:00,110.48,110.51,110.45,110.51,9184.0,108.1592,108.1886,108.1298,108.1886,9184.0
2023-10-18 12:50:00,110.5,110.5,110.37,110.37,7606.0,108.1788,108.1788,108.0515,108.0515,7606.0
2023-10-18 12:55:00,110.38,110.4,110.3,110.33,8277.0,108.0613,108.0809,107.983,108.0124,8277.0
2023-10-18 13:00:00,110.33,110.61,110.22,110.61,14007.0,108.0124,108.2865,107.9047,108.2865,14007.0
2023-10-18 13:05:00,110.62,110.64,110.46,110.56,14825.0,108.2963,108.3159,108.1396,108.2375,14825.0
2023-10-18 13:10:00,110.54,110.65,110.41,110.55,33614.0,108.218,108.3256,108.0907,108.2277,33614.0
2023-10-18 13:15:00,110.56,110.64,110.46,110.49,12674.0,108.2375,108.3159,108.1396,108.169,12674.0
2023-10-18 13:20:00,110.5,110.52,110.32,110.36,13040.0,108.1788,108.1984,108.0026,108.0417,13040.0
2023-10-18 13:25:00,110.35,110.45,110.34,110.41,8125.0,108.0319,108.1298,108.0222,108.0907,8125.0
2023-10-18 13:30:00,110.42,110.44,110.13,110.16,13686.0,108.1005,108.1201,107.8166,107.8459,13686.0
2023-10-18 13:35:00,110.12,110.14,110.02,110.02,8822.0,107.8068,107.8264,107.7089,107.7089,8822.0
2023-10-18 13:40:00,110.03,110.1,110.03,110.09,7032.0,107.7187,107.7872,107.7187,107.7774,7032.0
2023-10-18 13:45:00,110.07,110.14,110.04,110.14,5825.0,107.7578,107.8264,107.7285,107.8264,5825.0
2023-10-18 13:50:00,110.15,110.19,110.08,110.15,13165.0,107.8361,107.8753,107.7676,107.8361,13165.0
2023-10-18 13:55:00,110.14,110.23,110.12,110.2,19842.0,107.8264,107.9145,107.8068,107.8851,19842.0
2023-10-18 14:00:00,110.21,110.29,110.16,110.23,16470.0,107.8949,107.9732,107.8459,107.9145,16470.0
2023-10-18 14:05:00,110.24,110.41,110.18,110.29,23269.0,107.9243,108.0907,107.8655,107.9732,23269.0
2023-10-18 14:10:00,110.28,110.29,110.19,110.19,18193.0,107.9634,107.9732,107.8753,107.8753,18193.0
2023-10-18 14:15:00,110.19,110.19,110.04,110.1,311340.0,107.8753,107.8753,107.7285,107.7872,311340.0
2023-10-18 14:20:00,110.08,110.13,110.07,110.11,13622.0,107.7676,107.8166,107.7578,107.797,13622.0
2023-10-18 14:25:00,110.09,110.28,110.08,110.28,10831.0,107.7774,107.9634,107.7676,107.9634,10831.0
2023-10-18 14:30:00,110.27,110.5,110.24,110.48,9575.0,107.9536,108.1788,107.9243,108.1592,9575.0
2023-10-18 14:35:00,110.48,110.48,110.33,110.35,6687.0,108.1592,108.1592,108.0124,108.0319,6687.0
2023-10-18 14:40:00,110.34,110.35,110.21,110.34,6905.0,108.0222,108.0319,107.8949,108.0222,6905.0
2023-10-18 14:45:00,110.35,110.37,110.22,110.22,9631.0,108.0319,108.0515,107.9047,107.9047,9631.0
2023-10-18 14:50:00,110.22,110.22,110.09,110.12,9749.0,107.9047,107.9047,107.7774,107.8068,9749.0
2023-10-18 14:55:00,110.14,110.29,110.13,110.28,6805.0,107.8264,107.9732,107.8166,107.9634,6805.0
2023-10-18 15:00:00,110.29,110.29,110.04,110.1,14269.0,107.9732,107.9732,107.7285,107.7872,14269.0
2023-10-18 15:05:00,110.1,110.1,109.97,109.97,11885.0,107.7872,107.7872,107.6599,107.6599,11885.0
2023-10-18 15:10:00,109.94,109.95,109.83,109.87,17565.0,107.6306,107.6403,107.5229,107.562,17565.0
2023-10-18 15:15:00,109.9,109.94,109.82,109.86,15482.0,107.5914,107.6306,107.5131,107.5522,15482.0
2023-10-18 15:20:00,109.86,109.94,109.81,109.93,18415.0,107.5522,107.6306,107.5033,107.6208,18415.0
2023-10-18 15:25:00,109.93,109.93,109.72,109.8,45514.0,107.6208,107.6208,107.4152,107.4935,45514.0
2023-10-18 15:30:00,109.8,109.86,109.67,109.86,42169.0,107.4935,107.5522,107.3662,107.5522,42169.0
2023-10-18 15:35:00,109.86,109.94,109.71,109.75,62625.0,107.5522,107.6306,107.4054,107.4445,62625.0
2023-10-18 15:40:00,109.75,109.93,109.67,109.67,67456.0,107.4445,107.6208,107.3662,107.3662,67456.0
2023-10-18 15:45:00,109.65,109.66,109.44,109.5,37111.0,107.3466,107.3564,107.1411,107.1998,37111.0
2023-10-18 15:50:00,109.51,109.67,109.5,109.6,64833.0,107.2096,107.3662,107.1998,107.2977,64833.0
2023-10-18 15:55:00,109.6,109.75,109.58,109.62,178286.0,107.2977,107.4445,107.2781,107.3173,178286.0
2023-10-19 09:30:00,109.34,109.7,109.15,109.39,76158.0,107.0432,107.3956,106.8572,107.0921,76158.0
2023-10-19 09:35:00,109.39,109.39,109.01,109.06,11870.0,107.0921,107.0921,106.7201,106.769,11870.0
2023-10-19 09:40:00,109.04,109.26,109.01,109.21,10538.0,106.7495,106.9648,106.7201,106.9159,10538.0
2023-10-19 09:45:00,109.25,109.34,109.18,109.31,9075.0,106.9551,107.0432,106.8865,107.0138,9075.0
2023-10-19 09:50:00,109.29,109.52,109.2,109.5,17527.0,106.9942,107.2194,106.9061,107.1998,17527.0
2023-10-19 09:55:00,109.54,109.79,109.54,109.79,26747.0,107.239,107.4837,107.239,107.4837,26747.0
2023-10-19 10:00:00,109.81,109.83,109.39,109.66,29849.0,107.5033,107.5229,107.0921,107.3564,29849.0
2023-10-19 10:05:00,109.69,109.87,109.42,109.46,45234.0,107.3858,107.562,107.1215,107.1606,45234.0
2023-10-19 10:10:00,109.46,109.73,109.36,109.73,11673.0,107.1606,107.425,107.0627,107.425,11673.0
2023-10-19 10:15:00,109.75,109.76,109.4,109.59,11923.0,107.4445,107.4543,107.1019,107.2879,11923.0
2023-10-19 10:20:00,109.6,109.61,109.42,109.52,11847.0,107.2977,107.3075,107.1215,107.2194,11847.0
2023-10-19 10:25:00,109.48,109.48,109.18,109.18,9677.0,107.1802,107.1802,106.8865,106.8865,9677.0
2023-10-19 10:30:00,109.13,109.19,109.04,109.11,10963.0,106.8376,106.8963,106.7495,106.818,10963.0
2023-10-19 10:35:00,109.1,109.19,108.99,109.05,10243.0,106.8082,106.8963,106.7005,106.7593,10243.0
2023-10-19 10:40:00,109.08,109.13,109.0,109.06,18914.0,106.7886,106.8376,106.7103,106.769,18914.0
2023-10-19 10:45:00,109.04,109.18,108.95,108.95,11883.0,106.7495,106.8865,106.6614,106.6614,11883.0
2023-10-19 10:50:00,108.95,109.17,108.95,109.15,36861.0,106.6614,106.8767,106.6614,106.8572,36861.0
2023-10-19 10:55:00,109.15,109.25,109.15,109.19,13324.0,106.8572,106.9551,106.8572,106.8963,13324.0
2023-10-19 11:00:00,109.19,109.45,109.19,109.43,18724.0,106.8963,107.1508,106.8963,107.1313,18724.0
2023-10-19 11:05:00,109.45,109.63,109.22,109.56,33774.0,107.1508,107.3271,106.9257,107.2585,33774.0
2023-10-19 11:10:00,109.53,109.62,109.49,109.52,53223.0,107.2292,107.3173,107.19,107.2194,53223.0
2023-10-19 11:15:00,109.54,109.56,109.42,109.44,20904.0,107.239,107.2585,107.1215,107.1411,20904.0
2023-10-19 11:20:00,109.43,109.5,109.31,109.5,16578.0,107.1313,107.1998,107.0138,107.1998,16578.0
2023-10-19 11:25:00,109.51,109.6,109.46,109.54,13988.0,107.2096,107.2977,107.1606,107.239,13988.0
2023-10-19 11:30:00,109.53,109.6,109.46,109.57,38502.0,107.2292,107.2977,107.1606,107.2683,38502.0
2023-10-19 11:35:00,109.57,109.66,109.54,109.55,16992.0,107.2683,107.3564,107.239,107.2487,16992.0
2023-10-19 11:40:00,109.55,109.69,109.55,109.66,22474.0,107.2487,107.3858,107.2487,107.3564,22474.0
2023-10-19 11:45:00,109.66,109.69,109.6,109.65,21453.0,107.3564,107.3858,107.2977,107.3466,21453.0
2023-10-19 11:50:00,109.62,109.62,109.47,109.49,8694.0,107.3173,107.3173,107.1704,107.19,8694.0
2023-10-19 11:55:00,109.47,109.5,109.39,109.41,12343.0,107.1704,107.1998,107.0921,107.1117,12343.0
2023-10-19 12:00:00,109.39,109.91,109.21,109.76,41420.0,107.0921,107.6012,106.9159,107.4543,41420.0
2023-10-19 12:05:00,109.81,109.85,109.55,109.67,14441.0,107.5033,107.5424,107.2487,107.3662,14441.0
2023-10-19 12:10:00,109.66,109.82,109.62,109.77,18494.0,107.3564,107.5131,107.3173,107.4641,18494.0
2023-10-19 12:15:00,109.77,110.08,109.75,110.07,13982.0,107.4641,107.7676,107.4445,107.7578,13982.0
2023-10-19 12:20:00,110.05,110.42,110.05,110.22,13811.0,107.7382,108.1005,107.7382,107.9047,13811.0
2023-10-19 12:25:00,110.2,110.21,109.66,109.67,10637.0,107.8851,107.8949,107.3564,107.3662,10637.0
2023-10-19 12:30:00,109.71,109.77,109.32,109.33,12641.0,107.4054,107.4641,107.0236,107.0334,12641.0
2023-10-19 12:35:00,109.31,109.32,109.07,109.27,22165.0,107.0138,107.0236,106.7788,106.9746,22165.0
2023-10-19 12:40:00,109.27,109.47,109.16,109.31,12180.0,106.9746,107.1704,106.8669,107.0138,12180.0
2023-10-19 12:45:00,109.38,109.66,109.33,109.66,5946.0,107.0823,107.3564,107.0334,107.3564,5946.0
2023-10-19 12:50:00,109.65,109.87,109.6,109.8,8253.0,107.3466,107.562,107.2977,107.4935,8253.0
2023-10-19 12:55:00,109.86,109.96,109.82,109.96,7441.0,107.5522,107.6501,107.5131,107.6501,7441.0
2023-10-19 13:00:00,109.96,110.19,109.94,109.98,8234.0,107.6501,107.8753,107.6306,107.6697,8234.0
2023-10-19 13:05:00,110.02,110.22,110.02,110.21,3864.0,107.7089,107.9047,107.7089,107.8949,3864.0
2023-10-19 13:10:00,110.24,110.24,110.02,110.06,4938.0,107.9243,107.9243,107.7089,107.748,4938.0
2023-10-19 13:15:00,110.03,110.12,109.92,110.02,10736.0,107.7187,107.8068,107.611,107.7089,10736.0
2023-10-19 13:20:00,110.03,110.08,109.9,109.94,5181.0,107.7187,107.7676,107.5914,107.6306,5181.0
2023-10-19 13:25:00,109.91,110.03,109.87,110.03,12613.0,107.6012,107.7187,107.562,107.7187,12613.0
2023-10-19 13:30:00,110.03,110.09,109.87,109.95,13507.0,107.7187,107.7774,107.562,107.6403,13507.0
2023-10-19 13:35:00,109.98,110.02,109.7,109.75,16316.0,107.6697,107.7089,107.3956,107.4445,16316.0
2023-10-19 13:40:00,109.75,109.82,109.7,109.81,13770.0,107.4445,107.5131,107.3956,107.5033,13770.0
2023-10-19 13:45:00,109.82,109.95,109.7,109.72,9799.0,107.5131,107.6403,107.3956,107.4152,9799.0
2023-10-19 13:50:00,109.71,109.82,109.71,109.82,6600.0,107.4054,107.5131,107.4054,107.5131,6600.0
2023-10-19 13:55:00,109.83,110.04,109.83,109.97,16184.0,107.5229,107.7285,107.5229,107.6599,16184.0
2023-10-19 14:00:00,109.96,110.08,109.88,110.02,9314.0,107.6501,107.7676,107.5718,107.7089,9314.0
2023-10-19 14:05:00,110.01,110.02,109.8,109.8,10119.0,107.6991,107.7089,107.4935,107.4935,10119.0
2023-10-19 14:10:00,109.8,110.04,109.79,109.95,23781.0,107.4935,107.7285,107.4837,107.6403,23781.0
2023-10-19 14:15:00,109.95,110.04,109.88,109.96,8735.0,107.6403,107.7285,107.5718,107.6501,8735.0
2023-10-19 14:20:00,109.98,110.05,109.86,109.87,11632.0,107.6697,107.7382,107.5522,107.562,11632.0
2023-10-19 14:25:00,109.88,109.99,109.86,109.89,6702.0,107.5718,107.6795,107.5522,107.5816,6702.0
2023-10-19 14:30:00,109.85,109.85,109.68,109.74,17095.0,107.5424,107.5424,107.376,107.4348,17095.0
2023-10-19 14:35:00,109.74,109.74,109.55,109.66,22756.0,107.4348,107.4348,107.2487,107.3564,22756.0
2023-10-19 14:40:00,109.66,109.68,109.47,109.49,6046.0,107.3564,107.376,107.1704,107.19,6046.0
2023-10-19 14:45:00,109.47,109.54,109.46,109.47,7520.0,107.1704,107.239,107.1606,107.1704,7520.0
2023-10-19 14:50:00,109.45,109.54,109.44,109.45,13255.0,107.1508,107.239,107.1411,107.1508,13255.0
2023-10-19 14:55:00,109.43,109.61,109.31,109.52,18832.0,107.1313,107.3075,107.0138,107.2194,18832.0
2023-10-19 15:00:00,109.52,109.69,109.44,109.65,21164.0,107.2194,107.3858,107.1411,107.3466,21164.0
2023-10-19 15:05:00,109.63,109.66,109.48,109.54,12332.0,107.3271,107.3564,107.1802,107.239,12332.0
2023-10-19 15:10:00,109.52,109.58,109.48,109.52,14926.0,107.2194,107.2781,107.1802,107.2194,14926.0
2023-10-19 15:15:00,109.48,109.54,109.4,109.5,17508.0,107.1802,107.239,107.1019,107.1998,17508.0
2023-10-19 15:20:00,109.52,109.53,109.34,109.41,18493.0,107.2194,107.2292,107.0432,107.1117,18493.0
2023-10-19 15:25:00,109.4,109.4,109.28,109.35,19365.0,107.1019,107.1019,106.9844,107.0529,19365.0
2023-10-19 15:30:00,109.36,109.62,109.35,109.6,18546.0,107.0627,107.3173,107.0529,107.2977,18546.0
2023-10-19 15:35:00,109.59,109.67,109.57,109.58,20541.0,107.2879,107.3662,107.2683,107.2781,20541.0
2023-10-19 15:40:00,109.57,109.59,109.38,109.38,27169.0,107.2683,107.2879,107.0823,107.0823,27169.0
2023-10-19 15:45:00,109.38,109.74,109.32,109.72,41949.0,107.0823,107.4348,107.0236,107.4152,41949.0
2023-10-19 15:50:00,109.7,109.83,109.66,109.72,62444.0,107.3956,107.5229,107.3564,107.4152,62444.0
2023-10-19 15:55:00,109.7,109.76,109.52,109.57,109158.0,107.3956,107.4543,107.2194,107.2683,109158.0
2023-10-20 09:30:00,110.03,110.05,109.34,109.5,161651.0,107.7187,107.7382,107.0432,107.1998,161651.0
2023-10-20 09:35:00,109.55,109.73,109.54,109.58,4520.0,107.2487,107.425,107.239,107.2781,4520.0
2023-10-20 09:40:00,109.62,109.83,109.57,109.57,7188.0,107.3173,107.5229,107.2683,107.2683,7188.0
2023-10-20 09:45:00,109.56,109.56,109.33,109.33,5750.0,107.2585,107.2585,107.0334,107.0334,5750.0
2023-10-20 09:50:00,109.32,109.33,109.04,109.23,8154.0,107.0236,107.0334,106.7495,106.9355,8154.0
2023-10-20 09:55:00,109.25,109.25,109.03,109.11,13268.0,106.9551,106.9551,106.7397,106.818,13268.0
2023-10-20 10:00:00,109.03,109.05,108.71,108.74,10083.0,106.7397,106.7593,106.4264,106.4558,10083.0
2023-10-20 10:05:00,108.72,108.77,108.55,108.67,13013.0,106.4362,106.4851,106.2698,106.3872,13013.0
2023-10-20 10:10:00,108.64,108.67,108.38,108.4,8612.0,106.3579,106.3872,106.1033,106.1229,8612.0
2023-10-20 10:15:00,108.45,108.5,108.36,108.46,9257.0,106.1719,106.2208,106.0837,106.1816,9257.0
2023-10-20 10:20:00,108.44,108.47,108.31,108.31,8480.0,106.1621,106.1914,106.0348,106.0348,8480.0
2023-10-20 10:25:00,108.34,108.41,108.24,108.35,7468.0,106.0642,106.1327,105.9663,106.074,7468.0
2023-10-20 10:30:00,108.34,108.41,108.21,108.41,10753.0,106.0642,106.1327,105.9369,106.1327,10753.0
2023-10-20 10:35:00,108.39,108.39,108.24,108.28,8856.0,106.1131,106.1131,105.9663,106.0054,8856.0
2023-10-20 10:40:00,108.26,108.28,108.16,108.16,7963.0,105.9858,106.0054,105.8879,105.8879,7963.0
2023-10-20 10:45:00,108.18,108.25,108.1,108.23,12897.0,105.9075,105.9761,105.8292,105.9565,12897.0
2023-10-20 10:50:00,108.24,108.41,108.17,108.36,14411.0,105.9663,106.1327,105.8977,106.0837,14411.0
2023-10-20 10:55:00,108.38,108.41,108.13,108.27,26656.0,106.1033,106.1327,105.8586,105.9956,26656.0
2023-10-20 11:00:00,108.27,108.41,108.25,108.38,15081.0,105.9956,106.1327,105.9761,106.1033,15081.0
2023-10-20 11:05:00,108.42,108.49,108.36,108.43,28743.0,106.1425,106.211,106.0837,106.1523,28743.0
2023-10-20 11:10:00,108.42,108.44,108.26,108.36,35904.0,106.1425,106.1621,105.9858,106.0837,35904.0
2023-10-20 11:15:00,108.4,108.44,108.32,108.38,33545.0,106.1229,106.1621,106.0446,106.1033,33545.0
2023-10-20 11:20:00,108.36,108.4,108.19,108.24,6917.0,106.0837,106.1229,105.9173,105.9663,6917.0
2023-10-20 11:25:00,108.21,108.31,108.19,108.27,8568.0,105.9369,106.0348,105.9173,105.9956,8568.0
2023-10-20 11:30:00,108.25,108.37,108.17,108.37,40566.0,105.9761,106.0935,105.8977,106.0935,40566.0
2023-10-20 11:35:00,108.34,108.64,108.34,108.61,13363.0,106.0642,106.3579,106.0642,106.3285,13363.0
2023-10-20 11:40:00,108.61,108.63,108.57,108.63,5281.0,106.3285,106.3481,106.2893,106.3481,5281.0
2023-10-20 11:45:00,108.63,108.77,108.6,108.72,8743.0,106.3481,106.4851,106.3187,106.4362,8743.0
2023-10-20 11:50:00,108.74,108.84,108.69,108.84,6270.0,106.4558,106.5537,106.4068,106.5537,6270.0
2023-10-20 11:55:00,108.84,109.08,108.84,109.04,15053.0,106.5537,106.7886,106.5537,106.7495,15053.0
2023-10-20 12:00:00,109.04,109.05,108.71,108.71,15195.0,106.7495,106.7593,106.4264,106.4264,15195.0
2023-10-20 12:05:00,108.69,108.69,108.48,108.48,2282.0,106.4068,106.4068,106.2012,106.2012,2282.0
2023-10-20 12:10:00,108.47,108.58,108.41,108.55,6512.0,106.1914,106.2991,106.1327,106.2698,6512.0
2023-10-20 12:15:00,108.54,108.69,108.54,108.69,2719.0,106.26,106.4068,106.26,106.4068,2719.0
2023-10-20 12:20:00,108.67,108.94,108.64,108.93,5192.0,106.3872,106.6516,106.3579,106.6418,5192.0
2023-10-20 12:25:00,108.93,108.93,108.77,108.82,6315.0,106.6418,106.6418,106.4851,106.5341,6315.0
2023-10-20 12:30:00,108.83,108.95,108.83,108.88,4522.0,106.5439,106.6614,106.5439,106.5928,4522.0
2023-10-20 12:35:00,108.88,109.0,108.85,108.97,5179.0,106.5928,106.7103,106.5635,106.6809,5179.0
2023-10-20 12:40:00,108.97,108.97,108.85,108.92,3319.0,106.6809,106.6809,106.5635,106.632,3319.0
2023-10-20 12:45:00,108.92,109.02,108.92,109.02,13649.0,106.632,106.7299,106.632,106.7299,13649.0
2023-10-20 12:50:00,109.01,109.02,108.93,108.95,5897.0,106.7201,106.7299,106.6418,106.6614,5897.0
2023-10-20 12:55:00,108.93,109.1,108.93,109.07,4637.0,106.6418,106.8082,106.6418,106.7788,4637.0
2023-10-20 13:00:00,109.06,109.07,108.93,108.93,2254.0,106.769,106.7788,106.6418,106.6418,2254.0
2023-10-20 13:05:00,108.94,108.95,108.86,108.87,3668.0,106.6516,106.6614,106.5732,106.583,3668.0
2023-10-20 13:10:00,108.87,108.93,108.85,108.89,3350.0,106.583,106.6418,106.5635,106.6026,3350.0
2023-10-20 13:15:00,108.86,109.16,108.83,109.14,6271.0,106.5732,106.8669,106.5439,106.8474,6271.0
2023-10-20 13:20:00,109.11,109.16,109.03,109.13,9529.0,106.818,106.8669,106.7397,106.8376,9529.0
2023-10-20 13:25:00,109.16,109.16,109.02,109.06,4107.0,106.8669,106.8669,106.7299,106.769,4107.0
2023-10-20 13:30:00,109.08,109.09,108.98,109.08,5723.0,106.7886,106.7984,106.6907,106.7886,5723.0
2023-10-20 13:35:00,109.06,109.1,109.02,109.02,4442.0,106.769,106.8082,106.7299,106.7299,4442.0
2023-10-20 13:40:00,109.03,109.19,109.02,109.19,4448.0,106.7397,106.8963,106.7299,106.8963,4448.0
2023-10-20 13:45:00,109.16,109.18,109.04,109.04,5490.0,106.8669,106.8865,106.7495,106.7495,5490.0
2023-10-20 13:50:00,109.05,109.09,108.93,109.08,5579.0,106.7593,106.7984,106.6418,106.7886,5579.0
2023-10-20 13:55:00,109.09,109.16,109.08,109.16,2747.0,106.7984,106.8669,106.7886,106.8669,2747.0
2023-10-20 14:00:00,109.18,109.23,109.03,109.07,63545.0,106.8865,106.9355,106.7397,106.7788,63545.0
2023-10-20 14:05:00,109.05,109.05,108.95,109.02,2999.0,106.7593,106.7593,106.6614,106.7299,2999.0
2023-10-20 14:10:00,109.01,109.01,108.78,108.83,7623.0,106.7201,106.7201,106.4949,106.5439,7623.0
2023-10-20 14:15:00,108.83,108.83,108.64,108.7,7206.0,106.5439,106.5439,106.3579,106.4166,7206.0
2023-10-20 14:20:00,108.73,108.75,108.63,108.68,3174.0,106.446,106.4656,106.3481,106.397,3174.0
2023-10-20 14:25:00,108.65,108.65,108.56,108.58,5375.0,106.3677,106.3677,106.2795,106.2991,5375.0
2023-10-20 14:30:00,108.52,108.54,108.36,108.53,8835.0,106.2404,106.26,106.0837,106.2502,8835.0
2023-10-20 14:35:00,108.54,108.68,108.51,108.51,5855.0,106.26,106.397,106.2306,106.2306,5855.0
2023-10-20 14:40:00,108.51,108.56,108.43,108.56,5632.0,106.2306,106.2795,106.1523,106.2795,5632.0
2023-10-20 14:45:00,108.59,108.59,108.5,108.57,3927.0,106.3089,106.3089,106.2208,106.2893,3927.0
2023-10-20 14:50:00,108.55,108.61,108.5,108.5,3735.0,106.2698,106.3285,106.2208,106.2208,3735.0
2023-10-20 14:55:00,108.56,108.64,108.47,108.47,3346.0,106.2795,106.3579,106.1914,106.1914,3346.0
2023-10-20 15:00:00,108.49,108.6,108.46,108.46,6217.0,106.211,106.3187,106.1816,106.1816,6217.0
2023-10-20 15:05:00,108.47,108.53,108.35,108.35,5094.0,106.1914,106.2502,106.074,106.074,5094.0
2023-10-20 15:10:00,108.33,108.42,108.26,108.33,13400.0,106.0544,106.1425,105.9858,106.0544,13400.0
2023-10-20 15:15:00,108.32,108.41,108.27,108.41,10883.0,106.0446,106.1327,105.9956,106.1327,10883.0
2023-10-20 15:20:00,108.35,108.35,108.18,108.23,10606.0,106.074,106.074,105.9075,105.9565,10606.0
2023-10-20 15:25:00,108.23,108.42,108.18,108.41,16447.0,105.9565,106.1425,105.9075,106.1327,16447.0
2023-10-20 15:30:00,108.42,108.47,108.3,108.33,12938.0,106.1425,106.1914,106.025,106.0544,12938.0
2023-10-20 15:35:00,108.36,108.41,108.29,108.38,17695.0,106.0837,106.1327,106.0152,106.1033,17695.0
2023-10-20 15:40:00,108.36,108.36,108.18,108.25,17176.0,106.0837,106.0837,105.9075,105.9761,17176.0
2023-10-20 15:45:00,108.22,108.29,108.16,108.29,19380.0,105.9467,106.0152,105.8879,106.0152,19380.0
2023-10-20 15:50:00,108.28,108.28,108.11,108.12,40784.0,106.0054,106.0054,105.839,105.8488,40784.0
2023-10-20 15:55:00,108.12,108.22,107.97,108.02,123708.0,105.8488,105.9467,105.7019,105.7509,123708.0
2023-10-23 09:30:00,107.53,107.98,107.5,107.8,31937.0,105.2712,105.7117,105.2418,105.5355,31937.0
2023-10-23 09:35:00,107.8,107.82,107.45,107.66,14319.0,105.5355,105.5551,105.1929,105.3985,14319.0
2023-10-23 09:40:00,107.66,107.68,107.45,107.62,7667.0,105.3985,105.418,105.1929,105.3593,7667.0
2023-10-23 09:45:00,107.63,107.95,107.59,107.92,10306.0,105.3691,105.6824,105.3299,105.653,10306.0
2023-10-23 09:50:00,107.91,108.21,107.9,108.14,14378.0,105.6432,105.9369,105.6334,105.8684,14378.0
2023-10-23 09:55:00,108.12,108.35,107.95,108.29,20085.0,105.8488,106.074,105.6824,106.0152,20085.0
2023-10-23 10:00:00,108.32,108.44,108.3,108.36,10916.0,106.0446,106.1621,106.025,106.0837,10916.0
2023-10-23 10:05:00,108.29,108.31,108.22,108.3,12628.0,106.0152,106.0348,105.9467,106.025,12628.0
2023-10-23 10:10:00,108.32,108.51,108.3,108.51,22319.0,106.0446,106.2306,106.025,106.2306,22319.0
2023-10-23 10:15:00,108.51,108.51,108.26,108.27,53466.0,106.2306,106.2306,105.9858,105.9956,53466.0
2023-10-23 10:20:00,108.28,108.36,108.23,108.34,10679.0,106.0054,106.0837,105.9565,106.0642,10679.0
2023-10-23 10:25:00,108.35,108.45,108.25,108.27,50716.0,106.074,106.1719,105.9761,105.9956,50716.0
2023-10-23 10:30:00,108.22,108.27,107.92,107.92,17162.0,105.9467,105.9956,105.653,105.653,17162.0
2023-10-23 10:35:00,107.92,107.99,107.82,107.94,9099.0,105.653,105.7215,105.5551,105.6726,9099.0
2023-10-23 10:40:00,107.95,108.01,107.92,107.94,9498.0,105.6824,105.7411,105.653,105.6726,9498.0
2023-10-23 10:45:00,107.95,108.01,107.91,107.98,11978.0,105.6824,105.7411,105.6432,105.7117,11978.0
2023-10-23 10:50:00,107.97,108.07,107.84,107.84,12772.0,105.7019,105.7998,105.5747,105.5747,12772.0
2023-10-23 10:55:00,107.84,107.97,107.84,107.97,13124.0,105.5747,105.7019,105.5747,105.7019,13124.0
2023-10-23 11:00:00,108.0,108.09,107.95,108.09,7624.0,105.7313,105.8194,105.6824,105.8194,7624.0
2023-10-23 11:05:00,108.07,108.14,107.99,108.06,11696.0,105.7998,105.8684,105.7215,105.79,11696.0
2023-10-23 11:10:00,108.07,108.09,108.05,108.07,7351.0,105.7998,105.8194,105.7803,105.7998,7351.0
2023-10-23 11:15:00,108.08,108.17,108.05,108.11,11367.0,105.8096,105.8977,105.7803,105.839,11367.0
2023-10-23 11:20:00,108.1,108.21,108.09,108.17,13200.0,105.8292,105.9369,105.8194,105.8977,13200.0
2023-10-23 11:25:00,108.17,108.22,108.06,108.2,9564.0,105.8977,105.9467,105.79,105.9271,9564.0
2023-10-23 11:30:00,108.23,108.37,108.2,108.37,5387.0,105.9565,106.0935,105.9271,106.0935,5387.0
2023-10-23 11:35:00,108.36,108.46,108.32,108.42,6520.0,106.0837,106.1816,106.0446,106.1425,6520.0
2023-10-23 11:40:00,108.42,108.42,108.26,108.26,11128.0,106.1425,106.1425,105.9858,105.9858,11128.0
2023-10-23 11:45:00,108.25,108.25,108.08,108.21,9130.0,105.9761,105.9761,105.8096,105.9369,9130.0
2023-10-23 11:50:00,108.2,108.32,108.2,108.27,3897.0,105.9271,106.0446,105.9271,105.9956,3897.0
2023-10-23 11:55:00,108.29,108.46,108.29,108.44,3943.0,106.0152,106.1816,106.0152,106.1621,3943.0
2023-10-23 12:00:00,108.46,108.46,108.28,108.28,4700.0,106.1816,106.1816,106.0054,106.0054,4700.0
2023-10-23 12:05:00,108.33,108.41,108.31,108.33,7376.0,106.0544,106.1327,106.0348,106.0544,7376.0
2023-10-23 12:10:00,108.35,108.35,108.29,108.29,4752.0,106.074,106.074,106.0152,106.0152,4752.0
2023-10-23 12:15:00,108.27,108.27,108.14,108.15,3194.0,105.9956,105.9956,105.8684,105.8782,3194.0
2023-10-23 12:20:00,108.16,108.31,108.11,108.3,13619.0,105.8879,106.0348,105.839,106.025,13619.0
2023-10-23 12:25:00,108.28,108.36,108.25,108.35,3007.0,106.0054,106.0837,105.9761,106.074,3007.0
2023-10-23 12:30:00,108.36,108.45,108.35,108.39,3580.0,106.0837,106.1719,106.074,106.1131,3580.0
2023-10-23 12:35:00,108.4,108.45,108.39,108.4,4823.0,106.1229,106.1719,106.1131,106.1229,4823.0
2023-10-23 12:40:00,108.4,108.45,108.33,108.34,14453.0,106.1229,106.1719,106.0544,106.0642,14453.0
2023-10-23 12:45:00,108.34,108.4,108.27,108.36,14278.0,106.0642,106.1229,105.9956,106.0837,14278.0
2023-10-23 12:50:00,108.37,108.42,108.36,108.38,6360.0,106.0935,106.1425,106.0837,106.1033,6360.0
2023-10-23 12:55:00,108.38,108.67,108.37,108.65,10775.0,106.1033,106.3872,106.0935,106.3677,10775.0
2023-10-23 13:00:00,108.66,108.67,108.46,108.48,13533.0,106.3774,106.3872,106.1816,106.2012,13533.0
2023-10-23 13:05:00,108.47,108.65,108.46,108.57,15533.0,106.1914,106.3677,106.1816,106.2893,15533.0
2023-10-23 13:10:00,108.58,108.58,108.36,108.4,23224.0,106.2991,106.2991,106.0837,106.1229,23224.0
2023-10-23 13:15:00,108.4,108.42,108.27,108.29,13944.0,106.1229,106.1425,105.9956,106.0152,13944.0
2023-10-23 13:20:00,108.26,108.35,108.24,108.3,13154.0,105.9858,106.074,105.9663,106.025,13154.0
2023-10-23 13:25:00,108.28,108.28,108.11,108.17,15939.0,106.0054,106.0054,105.839,105.8977,15939.0
2023-10-23 13:30:00,108.15,108.22,108.03,108.2,24530.0,105.8782,105.9467,105.7607,105.9271,24530.0
2023-10-23 13:35:00,108.2,108.25,108.2,108.21,8962.0,105.9271,105.9761,105.9271,105.9369,8962.0
2023-10-23 13:40:00,108.21,108.26,108.18,108.23,37290.0,105.9369,105.9858,105.9075,105.9565,37290.0
2023-10-23 13:45:00,108.25,108.36,108.11,108.29,22423.0,105.9761,106.0837,105.839,106.0152,22423.0
2023-10-23 13:50:00,108.28,108.28,108.08,108.1,35870.0,106.0054,106.0054,105.8096,105.8292,35870.0
2023-10-23 13:55:00,108.11,108.12,107.98,108.03,21273.0,105.839,105.8488,105.7117,105.7607,21273.0
2023-10-23 14:00:00,108.0,108.0,107.91,107.97,11572.0,105.7313,105.7313,105.6432,105.7019,11572.0
2023-10-23 14:05:00,107.98,108.09,107.98,108.06,8754.0,105.7117,105.8194,105.7117,105.79,8754.0
2023-10-23 14:10:00,108.07,108.11,107.94,108.11,14835.0,105.7998,105.839,105.6726,105.839,14835.0
2023-10-23 14:15:00,108.1,108.1,107.95,107.95,6897.0,105.8292,105.8292,105.6824,105.6824,6897.0
2023-10-23 14:20:00,107.95,108.11,107.91,108.1,6102.0,105.6824,105.839,105.6432,105.8292,6102.0
2023-10-23 14:25:00,108.09,108.13,108.04,108.07,7219.0,105.8194,105.8586,105.7705,105.7998,7219.0
2023-10-23 14:30:00,108.09,108.09,108.03,108.06,4770.0,105.8194,105.8194,105.7607,105.79,4770.0
2023-10-23 14:35:00,108.06,108.14,108.03,108.12,6663.0,105.79,105.8684,105.7607,105.8488,6663.0
2023-10-23 14:40:00,108.15,108.26,108.05,108.07,12224.0,105.8782,105.9858,105.7803,105.7998,12224.0
2023-10-23 14:45:00,108.06,108.21,108.05,108.1,6727.0,105.79,105.9369,105.7803,105.8292,6727.0
2023-10-23 14:50:00,108.09,108.1,108.03,108.04,10828.0,105.8194,105.8292,105.7607,105.7705,10828.0
2023-10-23 14:55:00,108.05,108.17,108.02,108.17,40223.0,105.7803,105.8977,105.7509,105.8977,40223.0
2023-10-23 15:00:00,108.17,108.23,108.16,108.2,11080.0,105.8977,105.9565,105.8879,105.9271,11080.0
2023-10-23 15:05:00,108.18,108.19,108.05,108.08,13629.0,105.9075,105.9173,105.7803,105.8096,13629.0
2023-10-23 15:10:00,108.08,108.08,107.92,107.97,24148.0,105.8096,105.8096,105.653,105.7019,24148.0
2023-10-23 15:15:00,107.97,107.98,107.86,107.88,10502.0,105.7019,105.7117,105.5942,105.6138,10502.0
2023-10-23 15:20:00,107.84,107.84,107.61,107.68,13404.0,105.5747,105.5747,105.3495,105.418,13404.0
2023-10-23 15:25:00,107.68,107.76,107.66,107.72,11388.0,105.418,105.4963,105.3985,105.4572,11388.0
2023-10-23 15:30:00,107.7,107.79,107.66,107.71,25405.0,105.4376,105.5257,105.3985,105.4474,25405.0
2023-10-23 15:35:00,107.7,107.72,107.53,107.57,18273.0,105.4376,105.4572,105.2712,105.3103,18273.0
2023-10-23 15:40:00,107.56,107.67,107.55,107.67,31320.0,105.3006,105.4082,105.2908,105.4082,31320.0
2023-10-23 15:45:00,107.66,107.82,107.61,107.77,31770.0,105.3985,105.5551,105.3495,105.5061,31770.0
2023-10-23 15:50:00,107.79,107.81,107.62,107.67,59427.0,105.5257,105.5453,105.3593,105.4082,59427.0
2023-10-23 15:55:00,107.67,107.73,107.62,107.72,133731.0,105.4082,105.467,105.3593,105.4572,133731.0
2023-10-24 09:30:00,108.0,108.92,108.0,108.84,19624.0,105.7313,106.632,105.7313,106.5537,19624.0
2023-10-24 09:35:00,108.84,109.12,108.55,108.71,22284.0,106.5537,106.8278,106.2698,106.4264,22284.0
2023-10-24 09:40:00,108.76,108.89,108.69,108.81,12439.0,106.4753,106.6026,106.4068,106.5243,12439.0
2023-10-24 09:45:00,108.78,108.8,108.56,108.59,11073.0,106.4949,106.5145,106.2795,106.3089,11073.0
2023-10-24 09:50:00,108.63,108.91,108.55,108.9,21131.0,106.3481,106.6222,106.2698,106.6124,21131.0
2023-10-24 09:55:00,108.87,108.87,108.6,108.64,21275.0,106.583,106.583,106.3187,106.3579,21275.0
2023-10-24 10:00:00,108.67,108.8,108.5,108.51,40171.0,106.3872,106.5145,106.2208,106.2306,40171.0
2023-10-24 10:05:00,108.5,108.77,108.5,108.75,29747.0,106.2208,106.4851,106.2208,106.4656,29747.0
2023-10-24 10:10:00,108.77,108.78,108.35,108.35,10783.0,106.4851,106.4949,106.074,106.074,10783.0
2023-10-24 10:15:00,108.35,108.4,108.17,108.36,16375.0,106.074,106.1229,105.8977,106.0837,16375.0
2023-10-24 10:20:00,108.37,108.51,108.17,108.47,13622.0,106.0935,106.2306,105.8977,106.1914,13622.0
2023-10-24 10:25:00,108.39,108.51,108.33,108.5,8624.0,106.1131,106.2306,106.0544,106.2208,8624.0
2023-10-24 10:30:00,108.47,108.59,108.39,108.59,18453.0,106.1914,106.3089,106.1131,106.3089,18453.0
2023-10-24 10:35:00,108.55,108.58,108.45,108.5,11215.0,106.2698,106.2991,106.1719,106.2208,11215.0
2023-10-24 10:40:00,108.5,108.55,108.35,108.39,12061.0,106.2208,106.2698,106.074,106.1131,12061.0
2023-10-24 10:45:00,108.4,108.53,108.37,108.51,9725.0,106.1229,106.2502,106.0935,106.2306,9725.0
2023-10-24 10:50:00,108.51,108.56,108.45,108.48,12728.0,106.2306,106.2795,106.1719,106.2012,12728.0
2023-10-24 10:55:00,108.51,108.54,108.31,108.33,12503.0,106.2306,106.26,106.0348,106.0544,12503.0
2023-10-24 11:00:00,108.36,108.4,108.15,108.4,7106.0,106.0837,106.1229,105.8782,106.1229,7106.0
2023-10-24 11:05:00,108.35,108.37,108.27,108.32,16082.0,106.074,106.0935,105.9956,106.0446,16082.0
2023-10-24 11:10:00,108.29,108.3,108.04,108.05,3963.0,106.0152,106.025,105.7705,105.7803,3963.0
2023-10-24 11:15:00,108.05,108.05,107.93,107.97,6546.0,105.7803,105.7803,105.6628,105.7019,6546.0
2023-10-24 11:20:00,108.01,108.01,107.68,107.71,5639.0,105.7411,105.7411,105.418,105.4474,5639.0
2023-10-24 11:25:00,107.7,107.81,107.7,107.79,4744.0,105.4376,105.5453,105.4376,105.5257,4744.0
2023-10-24 11:30:00,107.83,107.91,107.78,107.83,8823.0,105.5649,105.6432,105.5159,105.5649,8823.0
2023-10-24 11:35:00,107.8,107.81,107.7,107.72,9413.0,105.5355,105.5453,105.4376,105.4572,9413.0
2023-10-24 11:40:00,107.72,107.8,107.59,107.59,9562.0,105.4572,105.5355,105.3299,105.3299,9562.0
2023-10-24 11:45:00,107.63,107.68,107.59,107.62,7097.0,105.3691,105.418,105.3299,105.3593,7097.0
2023-10-24 11:50:00,107.59,107.59,107.37,107.48,7250.0,105.3299,105.3299,105.1145,105.2222,7250.0
2023-10-24 11:55:00,107.48,107.61,107.41,107.61,5674.0,105.2222,105.3495,105.1537,105.3495,5674.0
2023-10-24 12:00:00,107.6,107.76,107.56,107.65,24351.0,105.3397,105.4963,105.3006,105.3887,24351.0
2023-10-24 12:05:00,107.64,107.64,107.41,107.44,4644.0,105.3789,105.3789,105.1537,105.1831,4644.0
2023-10-24 12:10:00,107.46,107.47,107.4,107.42,4307.0,105.2027,105.2124,105.1439,105.1635,4307.0
2023-10-24 12:15:00,107.38,107.4,107.27,107.3,7932.0,105.1243,105.1439,105.0166,105.046,7932.0
2023-10-24 12:20:00,107.27,107.27,107.12,107.13,22674.0,105.0166,105.0166,104.8698,104.8796,22674.0
2023-10-24 12:25:00,107.07,107.18,107.0,107.04,18361.0,104.8208,104.9285,104.7523,104.7915,18361.0
2023-10-24 12:30:00,107.04,107.06,106.94,107.01,11152.0,104.7915,104.8111,104.6936,104.7621,11152.0
2023-10-24 12:35:00,107.01,107.09,106.9,107.0,12492.0,104.7621,104.8404,104.6544,104.7523,12492.0
2023-10-24 12:40:00,106.97,107.08,106.87,106.88,11164.0,104.7229,104.8306,104.625,104.6348,11164.0
2023-10-24 12:45:00,106.86,106.93,106.82,106.84,13532.0,104.6153,104.6838,104.5761,104.5957,13532.0
2023-10-24 12:50:00,106.85,106.85,106.7,106.74,23120.0,104.6055,104.6055,104.4586,104.4978,23120.0
2023-10-24 12:55:00,106.79,106.95,106.75,106.9,9896.0,104.5467,104.7034,104.5076,104.6544,9896.0
2023-10-24 13:00:00,106.87,107.03,106.85,106.92,19536.0,104.625,104.7817,104.6055,104.674,19536.0
2023-10-24 13:05:00,106.97,107.0,106.9,106.91,9312.0,104.7229,104.7523,104.6544,104.6642,9312.0
2023-10-24 13:10:00,106.9,106.94,106.8,106.8,13293.0,104.6544,104.6936,104.5565,104.5565,13293.0
2023-10-24 13:15:00,106.79,106.9,106.76,106.86,13477.0,104.5467,104.6544,104.5174,104.6153,13477.0
2023-10-24 13:20:00,106.89,107.02,106.89,106.94,10971.0,104.6446,104.7719,104.6446,104.6936,10971.0
2023-10-24 13:25:00,106.97,107.08,106.93,107.03,9447.0,104.7229,104.8306,104.6838,104.7817,9447.0
2023-10-24 13:30:00,107.02,107.17,107.01,107.07,12826.0,104.7719,104.9187,104.7621,104.8208,12826.0
2023-10-24 13:35:00,107.06,107.09,106.96,107.03,46353.0,104.8111,104.8404,104.7132,104.7817,46353.0
2023-10-24 13:40:00,107.0,107.06,106.95,106.96,16874.0,104.7523,104.8111,104.7034,104.7132,16874.0
2023-10-24 13:45:00,106.94,106.97,106.82,106.89,18029.0,104.6936,104.7229,104.5761,104.6446,18029.0
2023-10-24 13:50:00,106.9,107.0,106.85,106.85,15050.0,104.6544,104.7523,104.6055,104.6055,15050.0
2023-10-24 13:55:00,106.81,106.86,106.75,106.83,20616.0,104.5663,104.6153,104.5076,104.5859,20616.0
2023-10-24 14:00:00,106.86,107.02,106.86,106.91,16181.0,104.6153,104.7719,104.6153,104.6642,16181.0
2023-10-24 14:05:00,106.93,107.06,106.92,107.04,10071.0,104.6838,104.8111,104.674,104.7915,10071.0
2023-10-24 14:10:00,107.03,107.09,106.98,107.02,10831.0,104.7817,104.8404,104.7327,104.7719,10831.0
2023-10-24 14:15:00,106.99,107.04,106.87,106.91,20832.0,104.7425,104.7915,104.625,104.6642,20832.0
2023-10-24 14:20:00,106.92,106.93,106.85,106.91,16524.0,104.674,104.6838,104.6055,104.6642,16524.0
2023-10-24 14:25:00,106.89,106.95,106.89,106.94,10740.0,104.6446,104.7034,104.6446,104.6936,10740.0
2023-10-24 14:30:00,106.93,107.14,106.93,107.02,20740.0,104.6838,104.8894,104.6838,104.7719,20740.0
2023-10-24 14:35:00,107.01,107.1,106.95,106.99,11311.0,104.7621,104.8502,104.7034,104.7425,11311.0
2023-10-24 14:40:00,107.0,107.11,106.99,107.1,11194.0,104.7523,104.86,104.7425,104.8502,11194.0
2023-10-24 14:45:00,107.1,107.12,107.06,107.07,11834.0,104.8502,104.8698,104.8111,104.8208,11834.0
2023-10-24 14:50:00,107.09,107.2,107.04,107.14,31349.0,104.8404,104.9481,104.7915,104.8894,31349.0
2023-10-24 14:55:00,107.13,107.16,107.08,107.13,18012.0,104.8796,104.909,104.8306,104.8796,18012.0
2023-10-24 15:00:00,107.12,107.2,107.11,107.11,13359.0,104.8698,104.9481,104.86,104.86,13359.0
2023-10-24 15:05:00,107.09,107.1,106.93,106.97,15108.0,104.8404,104.8502,104.6838,104.7229,15108.0
2023-10-24 15:10:00,106.94,107.02,106.91,106.93,16556.0,104.6936,104.7719,104.6642,104.6838,16556.0
2023-10-24 15:15:00,106.94,107.06,106.94,107.0,42478.0,104.6936,104.8111,104.6936,104.7523,42478.0
2023-10-24 15:20:00,107.0,107.12,107.0,107.03,21137.0,104.7523,104.8698,104.7523,104.7817,21137.0
2023-10-24 15:25:00,107.02,107.04,106.93,106.99,27083.0,104.7719,104.7915,104.6838,104.7425,27083.0
2023-10-24 15:30:00,106.99,107.0,106.92,106.92,37347.0,104.7425,104.7523,104.674,104.674,37347.0
2023-10-24 15:35:00,106.91,106.97,106.84,106.91,30081.0,104.6642,104.7229,104.5957,104.6642,30081.0
2023-10-24 15:40:00,106.92,106.99,106.92,106.98,57218.0,104.674,104.7425,104.674,104.7327,57218.0
2023-10-24 15:45:00,106.97,107.05,106.94,106.96,49901.0,104.7229,104.8013,104.6936,104.7132,49901.0
2023-10-24 15:50:00,106.96,106.97,106.83,106.88,90231.0,104.7132,104.7229,104.5859,104.6348,90231.0
2023-10-24 15:55:00,106.88,107.1,106.88,106.92,219015.0,104.6348,104.8502,104.6348,104.674,219015.0
2023-10-25 09:30:00,106.66,106.9,106.36,106.87,33393.0,104.4195,104.6544,104.1258,104.625,33393.0
2023-10-25 09:35:00,106.88,106.96,106.33,106.37,8191.0,104.6348,104.7132,104.0964,104.1355,8191.0
2023-10-25 09:40:00,106.33,106.41,106.23,106.36,9739.0,104.0964,104.1747,103.9985,104.1258,9739.0
2023-10-25 09:45:00,106.31,106.31,106.01,106.01,17081.0,104.0768,104.0768,103.7831,103.7831,17081.0
2023-10-25 09:50:00,105.98,106.0,105.77,106.0,31354.0,103.7537,103.7733,103.5482,103.7733,31354.0
2023-10-25 09:55:00,106.02,106.17,105.88,106.13,11165.0,103.7929,103.9398,103.6558,103.9006,11165.0
2023-10-25 10:00:00,105.97,106.05,105.79,105.85,11885.0,103.744,103.8223,103.5677,103.6265,11885.0
2023-10-25 10:05:00,105.84,105.9,105.8,105.85,7213.0,103.6167,103.6754,103.5775,103.6265,7213.0
2023-10-25 10:10:00,105.87,105.95,105.68,105.88,45349.0,103.6461,103.7244,103.46,103.6558,45349.0
2023-10-25 10:15:00,105.84,105.92,105.78,105.82,26319.0,103.6167,103.695,103.5579,103.5971,26319.0
2023-10-25 10:20:00,105.81,105.9,105.69,105.89,34187.0,103.5873,103.6754,103.4698,103.6656,34187.0
2023-10-25 10:25:00,105.88,106.0,105.86,105.89,27846.0,103.6558,103.7733,103.6363,103.6656,27846.0
2023-10-25 10:30:00,105.88,106.1,105.84,106.07,20850.0,103.6558,103.8712,103.6167,103.8419,20850.0
2023-10-25 10:35:00,106.04,106.34,106.03,106.26,25042.0,103.8125,104.1062,103.8027,104.0279,25042.0
2023-10-25 10:40:00,106.26,106.28,106.16,106.18,28908.0,104.0279,104.0474,103.93,103.9495,28908.0
2023-10-25 10:45:00,106.16,106.52,106.07,106.52,22104.0,103.93,104.2824,103.8419,104.2824,22104.0
2023-10-25 10:50:00,106.5,106.61,106.39,106.51,8336.0,104.2628,104.3705,104.1551,104.2726,8336.0
2023-10-25 10:55:00,106.48,106.58,106.4,106.4,11952.0,104.2432,104.3411,104.1649,104.1649,11952.0
2023-10-25 11:00:00,106.41,106.59,106.36,106.51,21279.0,104.1747,104.3509,104.1258,104.2726,21279.0
2023-10-25 11:05:00,106.49,106.59,106.44,106.51,9394.0,104.253,104.3509,104.2041,104.2726,9394.0
2023-10-25 11:10:00,106.54,106.59,106.47,106.57,11858.0,104.302,104.3509,104.2334,104.3313,11858.0
2023-10-25 11:15:00,106.57,106.81,106.51,106.81,157430.0,104.3313,104.5663,104.2726,104.5663,157430.0
2023-10-25 11:20:00,106.79,106.8,106.54,106.64,16192.0,104.5467,104.5565,104.302,104.3999,16192.0
2023-10-25 11:25:00,106.65,107.0,106.61,106.98,10061.0,104.4097,104.7523,104.3705,104.7327,10061.0
2023-10-25 11:30:00,106.97,107.04,106.76,106.76,12396.0,104.7229,104.7915,104.5174,104.5174,12396.0
2023-10-25 11:35:00,106.77,106.84,106.66,106.8,9020.0,104.5271,104.5957,104.4195,104.5565,9020.0
2023-10-25 11:40:00,106.79,106.97,106.78,106.97,10600.0,104.5467,104.7229,104.5369,104.7229,10600.0
2023-10-25 11:45:00,106.97,107.05,106.9,106.93,10406.0,104.7229,104.8013,104.6544,104.6838,10406.0
2023-10-25 11:50:00,106.91,106.98,106.83,106.87,13145.0,104.6642,104.7327,104.5859,104.625,13145.0
2023-10-25 11:55:00,106.84,106.89,106.81,106.86,9007.0,104.5957,104.6446,104.5663,104.6153,9007.0
2023-10-25 12:00:00,106.82,106.82,106.54,106.57,7290.0,104.5761,104.5761,104.302,104.3313,7290.0
2023-10-25 12:05:00,106.58,106.6,106.3,106.36,5770.0,104.3411,104.3607,104.067,104.1258,5770.0
2023-10-25 12:10:00,106.35,106.38,106.32,106.37,5018.0,104.116,104.1453,104.0866,104.1355,5018.0
2023-10-25 12:15:00,106.37,106.43,106.31,106.33,11969.0,104.1355,104.1943,104.0768,104.0964,11969.0
2023-10-25 12:20:00,106.35,106.57,106.35,106.56,6419.0,104.116,104.3313,104.116,104.3216,6419.0
2023-10-25 12:25:00,106.56,106.61,106.54,106.54,3827.0,104.3216,104.3705,104.302,104.302,3827.0
2023-10-25 12:30:00,106.54,106.76,106.51,106.67,18514.0,104.302,104.5174,104.2726,104.4292,18514.0
2023-10-25 12:35:00,106.63,106.68,106.58,106.61,2947.0,104.3901,104.439,104.3411,104.3705,2947.0
2023-10-25 12:40:00,106.61,106.63,106.48,106.63,6086.0,104.3705,104.3901,104.2432,104.3901,6086.0
2023-10-25 12:45:00,106.62,106.64,106.4,106.46,7871.0,104.3803,104.3999,104.1649,104.2237,7871.0
2023-10-25 12:50:00,106.44,106.56,106.43,106.55,19874.0,104.2041,104.3216,104.1943,104.3118,19874.0
2023-10-25 12:55:00,106.53,106.56,106.47,106.52,5054.0,104.2922,104.3216,104.2334,104.2824,5054.0
2023-10-25 13:00:00,106.53,106.62,106.44,106.49,5268.0,104.2922,104.3803,104.2041,104.253,5268.0
2023-10-25 13:05:00,106.52,106.56,106.44,106.46,21113.0,104.2824,104.3216,104.2041,104.2237,21113.0
2023-10-25 13:10:00,106.45,106.58,106.41,106.55,8972.0,104.2139,104.3411,104.1747,104.3118,8972.0
2023-10-25 13:15:00,106.55,106.66,106.48,106.61,18098.0,104.3118,104.4195,104.2432,104.3705,18098.0
2023-10-25 13:20:00,106.63,106.64,106.42,106.46,8882.0,104.3901,104.3999,104.1845,104.2237,8882.0
2023-10-25 13:25:00,106.4,106.47,106.37,106.41,14426.0,104.1649,104.2334,104.1355,104.1747,14426.0
2023-10-25 13:30:00,106.41,106.41,106.21,106.3,8662.0,104.1747,104.1747,103.9789,104.067,8662.0
2023-10-25 13:35:00,106.31,106.36,106.28,106.31,4637.0,104.0768,104.1258,104.0474,104.0768,4637.0
2023-10-25 13:40:00,106.33,106.36,106.28,106.36,8872.0,104.0964,104.1258,104.0474,104.1258,8872.0
2023-10-25 13:45:00,106.32,106.32,106.16,106.16,7586.0,104.0866,104.0866,103.93,103.93,7586.0
2023-10-25 13:50:00,106.17,106.24,106.1,106.22,15524.0,103.9398,104.0083,103.8712,103.9887,15524.0
2023-10-25 13:55:00,106.24,106.34,106.21,106.33,7310.0,104.0083,104.1062,103.9789,104.0964,7310.0
2023-10-25 14:00:00,106.34,106.44,106.32,106.33,15290.0,104.1062,104.2041,104.0866,104.0964,15290.0
2023-10-25 14:05:00,106.35,106.39,106.26,106.27,4683.0,104.116,104.1551,104.0279,104.0376,4683.0
2023-10-25 14:10:00,106.28,106.37,106.19,106.37,14356.0,104.0474,104.1355,103.9593,104.1355,14356.0
2023-10-25 14:15:00,106.41,106.53,106.4,106.48,11361.0,104.1747,104.2922,104.1649,104.2432,11361.0
2023-10-25 14:20:00,106.49,106.52,106.37,106.38,14964.0,104.253,104.2824,104.1355,104.1453,14964.0
2023-10-25 14:25:00,106.37,106.39,106.24,106.24,8192.0,104.1355,104.1551,104.0083,104.0083,8192.0
2023-10-25 14:30:00,106.24,106.35,106.19,106.31,43102.0,104.0083,104.116,103.9593,104.0768,43102.0
2023-10-25 14:35:00,106.34,106.36,106.25,106.34,9113.0,104.1062,104.1258,104.0181,104.1062,9113.0
2023-10-25 14:40:00,106.33,106.33,106.25,106.26,7865.0,104.0964,104.0964,104.0181,104.0279,7865.0
2023-10-25 14:45:00,106.24,106.38,106.24,106.34,8321.0,104.0083,104.1453,104.0083,104.1062,8321.0
2023-10-25 14:50:00,106.34,106.45,106.34,106.43,14251.0,104.1062,104.2139,104.1062,104.1943,14251.0
2023-10-25 14:55:00,106.44,106.46,106.32,106.34,15843.0,104.2041,104.2237,104.0866,104.1062,15843.0
2023-10-25 15:00:00,106.34,106.37,106.25,106.27,15812.0,104.1062,104.1355,104.0181,104.0376,15812.0
2023-10-25 15:05:00,106.27,106.37,106.25,106.32,14476.0,104.0376,104.1355,104.0181,104.0866,14476.0
2023-10-25 15:10:00,106.33,106.41,106.32,106.35,29080.0,104.0964,104.1747,104.0866,104.116,29080.0
2023-10-25 15:15:00,106.35,106.38,106.23,106.28,21755.0,104.116,104.1453,103.9985,104.0474,21755.0
2023-10-25 15:20:00,106.28,106.35,106.27,106.34,33340.0,104.0474,104.116,104.0376,104.1062,33340.0
2023-10-25 15:25:00,106.33,106.45,106.33,106.36,74506.0,104.0964,104.2139,104.0964,104.1258,74506.0
2023-10-25 15:30:00,106.36,106.48,106.34,106.38,31005.0,104.1258,104.2432,104.1062,104.1453,31005.0
2023-10-25 15:35:00,106.38,106.58,106.38,106.52,39817.0,104.1453,104.3411,104.1453,104.2824,39817.0
2023-10-25 15:40:00,106.52,106.61,106.52,106.58,56400.0,104.2824,104.3705,104.2824,104.3411,56400.0
2023-10-25 15:45:00,106.58,106.76,106.55,106.76,46157.0,104.3411,104.5174,104.3118,104.5174,46157.0
2023-10-25 15:50:00,106.77,106.83,106.63,106.66,80226.0,104.5271,104.5859,104.3901,104.4195,80226.0
2023-10-25 15:55:00,106.67,106.76,106.65,106.73,219014.0,104.4292,104.5174,104.4097,104.488,219014.0
2023-10-26 09:30:00,106.01,106.88,105.78,106.88,53389.0,103.7831,104.6348,103.5579,104.6348,53389.0
2023-10-26 09:35:00,107.06,107.06,106.76,107.03,3613.0,104.8111,104.8111,104.5174,104.7817,3613.0
2023-10-26 09:40:00,106.97,107.38,106.96,107.27,36219.0,104.7229,105.1243,104.7132,105.0166,36219.0
2023-10-26 09:45:00,107.36,107.41,107.25,107.29,6381.0,105.1048,105.1537,104.9971,105.0362,6381.0
2023-10-26 09:50:00,107.33,107.49,107.32,107.4,10445.0,105.0754,105.232,105.0656,105.1439,10445.0
2023-10-26 09:55:00,107.39,107.39,107.09,107.14,3253.0,105.1341,105.1341,104.8404,104.8894,3253.0
2023-10-26 10:00:00,107.04,107.1,106.94,106.95,5663.0,104.7915,104.8502,104.6936,104.7034,5663.0
2023-10-26 10:05:00,106.93,107.01,106.86,106.96,32684.0,104.6838,104.7621,104.6153,104.7132,32684.0
2023-10-26 10:10:00,106.96,107.47,106.91,107.47,10844.0,104.7132,105.2124,104.6642,105.2124,10844.0
2023-10-26 10:15:00,107.47,107.64,107.47,107.63,7888.0,105.2124,105.3789,105.2124,105.3691,7888.0
2023-10-26 10:20:00,107.65,107.83,107.63,107.78,14423.0,105.3887,105.5649,105.3691,105.5159,14423.0
2023-10-26 10:25:00,107.78,107.94,107.77,107.77,9219.0,105.5159,105.6726,105.5061,105.5061,9219.0
2023-10-26 10:30:00,107.8,107.81,107.55,107.62,3107.0,105.5355,105.5453,105.2908,105.3593,3107.0
2023-10-26 10:35:00,107.67,107.78,107.61,107.68,7116.0,105.4082,105.5159,105.3495,105.418,7116.0
2023-10-26 10:40:00,107.66,107.77,107.58,107.64,3992.0,105.3985,105.5061,105.3201,105.3789,3992.0
2023-10-26 10:45:00,107.65,107.68,107.58,107.65,3749.0,105.3887,105.418,105.3201,105.3887,3749.0
2023-10-26 10:50:00,107.7,107.92,107.69,107.9,5573.0,105.4376,105.653,105.4278,105.6334,5573.0
2023-10-26 10:55:00,107.86,107.97,107.85,107.97,2953.0,105.5942,105.7019,105.5845,105.7019,2953.0
2023-10-26 11:00:00,107.98,108.04,107.95,107.95,4479.0,105.7117,105.7705,105.6824,105.6824,4479.0
2023-10-26 11:05:00,107.93,107.96,107.78,107.81,3824.0,105.6628,105.6921,105.5159,105.5453,3824.0
2023-10-26 11:10:00,107.83,107.83,107.49,107.51,2336.0,105.5649,105.5649,105.232,105.2516,2336.0
2023-10-26 11:15:00,107.5,107.6,107.44,107.59,5306.0,105.2418,105.3397,105.1831,105.3299,5306.0
2023-10-26 11:20:00,107.6,107.62,107.54,107.57,3958.0,105.3397,105.3593,105.281,105.3103,3958.0
2023-10-26 11:25:00,107.6,107.64,107.52,107.59,4700.0,105.3397,105.3789,105.2614,105.3299,4700.0
2023-10-26 11:30:00,107.62,107.62,107.48,107.57,2425.0,105.3593,105.3593,105.2222,105.3103,2425.0
2023-10-26 11:35:00,107.55,107.58,107.49,107.49,2592.0,105.2908,105.3201,105.232,105.232,2592.0
2023-10-26 11:40:00,107.53,107.55,107.4,107.54,9252.0,105.2712,105.2908,105.1439,105.281,9252.0
2023-10-26 11:45:00,107.53,107.61,107.51,107.58,4561.0,105.2712,105.3495,105.2516,105.3201,4561.0
2023-10-26 11:50:00,107.57,107.63,107.52,107.56,5441.0,105.3103,105.3691,105.2614,105.3006,5441.0
2023-10-26 11:55:00,107.56,107.58,107.48,107.51,4407.0,105.3006,105.3201,105.2222,105.2516,4407.0
2023-10-26 12:00:00,107.47,107.47,107.36,107.36,4617.0,105.2124,105.2124,105.1048,105.1048,4617.0
2023-10-26 12:05:00,107.36,107.36,107.22,107.28,6452.0,105.1048,105.1048,104.9677,105.0264,6452.0
2023-10-26 12:10:00,107.26,107.28,107.15,107.23,5596.0,105.0069,105.0264,104.8992,104.9775,5596.0
2023-10-26 12:15:00,107.2,107.24,107.1,107.15,17303.0,104.9481,104.9873,104.8502,104.8992,17303.0
2023-10-26 12:20:00,107.17,107.24,107.05,107.05,6417.0,104.9187,104.9873,104.8013,104.8013,6417.0
2023-10-26 12:25:00,107.09,107.28,107.08,107.27,8307.0,104.8404,105.0264,104.8306,105.0166,8307.0
2023-10-26 12:30:00,107.28,107.33,107.2,107.25,9212.0,105.0264,105.0754,104.9481,104.9971,9212.0
2023-10-26 12:35:00,107.2,107.3,107.13,107.14,13719.0,104.9481,105.046,104.8796,104.8894,13719.0
2023-10-26 12:40:00,107.14,107.3,107.13,107.24,25690.0,104.8894,105.046,104.8796,104.9873,25690.0
2023-10-26 12:45:00,107.22,107.24,107.04,107.13,6568.0,104.9677,104.9873,104.7915,104.8796,6568.0
2023-10-26 12:50:00,107.19,107.19,107.04,107.11,6035.0,104.9383,104.9383,104.7915,104.86,6035.0
2023-10-26 12:55:00,107.1,107.25,107.1,107.12,13081.0,104.8502,104.9971,104.8502,104.8698,13081.0
2023-10-26 13:00:00,107.1,107.31,107.04,107.24,10521.0,104.8502,105.0558,104.7915,104.9873,10521.0
2023-10-26 13:05:00,107.25,107.34,107.23,107.27,9119.0,104.9971,105.0852,104.9775,105.0166,9119.0
2023-10-26 13:10:00,107.29,107.29,107.17,107.2,5530.0,105.0362,105.0362,104.9187,104.9481,5530.0
2023-10-26 13:15:00,107.23,107.34,107.23,107.3,4324.0,104.9775,105.0852,104.9775,105.046,4324.0
2023-10-26 13:20:00,107.29,107.29,107.08,107.12,6579.0,105.0362,105.0362,104.8306,104.8698,6579.0
2023-10-26 13:25:00,107.12,107.13,107.08,107.12,14709.0,104.8698,104.8796,104.8306,104.8698,14709.0
2023-10-26 13:30:00,107.13,107.17,107.03,107.16,4430.0,104.8796,104.9187,104.7817,104.909,4430.0
2023-10-26 13:35:00,107.19,107.27,107.16,107.2,5485.0,104.9383,105.0166,104.909,104.9481,5485.0
2023-10-26 13:40:00,107.2,107.3,107.2,107.28,11757.0,104.9481,105.046,104.9481,105.0264,11757.0
2023-10-26 13:45:00,107.3,107.4,107.27,107.4,11776.0,105.046,105.1439,105.0166,105.1439,11776.0
2023-10-26 13:50:00,107.4,107.49,107.38,107.45,19244.0,105.1439,105.232,105.1243,105.1929,19244.0
2023-10-26 13:55:00,107.45,107.45,107.36,107.43,8813.0,105.1929,105.1929,105.1048,105.1733,8813.0
2023-10-26 14:00:00,107.43,107.46,107.36,107.36,5239.0,105.1733,105.2027,105.1048,105.1048,5239.0
2023-10-26 14:05:00,107.37,107.38,107.3,107.35,9115.0,105.1145,105.1243,105.046,105.095,9115.0
2023-10-26 14:10:00,107.39,107.59,107.38,107.56,4519.0,105.1341,105.3299,105.1243,105.3006,4519.0
2023-10-26 14:15:00,107.58,107.6,107.54,107.6,4367.0,105.3201,105.3397,105.281,105.3397,4367.0
2023-10-26 14:20:00,107.59,107.59,107.49,107.53,6707.0,105.3299,105.3299,105.232,105.2712,6707.0
2023-10-26 14:25:00,107.54,107.61,107.48,107.61,4794.0,105.281,105.3495,105.2222,105.3495,4794.0
2023-10-26 14:30:00,107.59,107.76,107.54,107.73,7445.0,105.3299,105.4963,105.281,105.467,7445.0
2023-10-26 14:35:00,107.72,107.76,107.65,107.7,5445.0,105.4572,105.4963,105.3887,105.4376,5445.0
2023-10-26 14:40:00,107.69,107.76,107.63,107.66,9465.0,105.4278,105.4963,105.3691,105.3985,9465.0
2023-10-26 14:45:00,107.63,107.7,107.54,107.54,4866.0,105.3691,105.4376,105.281,105.281,4866.0
2023-10-26 14:50:00,107.55,107.65,107.52,107.65,12173.0,105.2908,105.3887,105.2614,105.3887,12173.0
2023-10-26 14:55:00,107.64,107.73,107.63,107.73,5307.0,105.3789,105.467,105.3691,105.467,5307.0
2023-10-26 15:00:00,107.74,107.87,107.74,107.83,6796.0,105.4768,105.604,105.4768,105.5649,6796.0
2023-10-26 15:05:00,107.83,107.85,107.68,107.7,15018.0,105.5649,105.5845,105.418,105.4376,15018.0
2023-10-26 15:10:00,107.69,107.69,107.55,107.56,8299.0,105.4278,105.4278,105.2908,105.3006,8299.0
2023-10-26 15:15:00,107.55,107.57,107.5,107.5,8370.0,105.2908,105.3103,105.2418,105.2418,8370.0
2023-10-26 15:20:00,107.51,107.54,107.47,107.53,14462.0,105.2516,105.281,105.2124,105.2712,14462.0
2023-10-26 15:25:00,107.51,107.54,107.37,107.39,50854.0,105.2516,105.281,105.1145,105.1341,50854.0
2023-10-26 15:30:00,107.38,107.4,107.26,107.29,12713.0,105.1243,105.1439,105.0069,105.0362,12713.0
2023-10-26 15:35:00,107.25,107.25,107.11,107.15,29227.0,104.9971,104.9971,104.86,104.8992,29227.0
2023-10-26 15:40:00,107.13,107.27,107.06,107.23,56323.0,104.8796,105.0166,104.8111,104.9775,56323.0
2023-10-26 15:45:00,107.21,107.22,107.03,107.08,31578.0,104.9579,104.9677,104.7817,104.8306,31578.0
2023-10-26 15:50:00,107.1,107.29,107.07,107.18,52994.0,104.8502,105.0362,104.8208,104.9285,52994.0
2023-10-26 15:55:00,107.18,107.3,107.08,107.3,182832.0,104.9285,105.046,104.8306,105.046,182832.0
2023-10-27 09:30:00,107.23,107.58,106.73,106.89,35258.0,104.9775,105.3201,104.488,104.6446,35258.0
2023-10-27 09:35:00,106.92,107.16,106.7,106.78,31322.0,104.674,104.909,104.4586,104.5369,31322.0
2023-10-27 09:40:00,106.8,106.8,106.25,106.32,13920.0,104.5565,104.5565,104.0181,104.0866,13920.0
2023-10-27 09:45:00,106.34,106.66,106.33,106.61,80468.0,104.1062,104.4195,104.0964,104.3705,80468.0
2023-10-27 09:50:00,106.64,106.66,106.31,106.49,95441.0,104.3999,104.4195,104.0768,104.253,95441.0
2023-10-27 09:55:00,106.54,106.55,106.35,106.41,114581.0,104.302,104.3118,104.116,104.1747,114581.0
2023-10-27 10:00:00,106.33,106.48,106.15,106.38,10743.0,104.0964,104.2432,103.9202,104.1453,10743.0
2023-10-27 10:05:00,106.35,106.42,106.08,106.14,10464.0,104.116,104.1845,103.8516,103.9104,10464.0
2023-10-27 10:10:00,106.14,106.25,106.04,106.25,9855.0,103.9104,104.0181,103.8125,104.0181,9855.0
2023-10-27 10:15:00,106.23,106.23,105.86,105.86,15812.0,103.9985,103.9985,103.6363,103.6363,15812.0
2023-10-27 10:20:00,105.88,106.16,105.85,106.0,33748.0,103.6558,103.93,103.6265,103.7733,33748.0
2023-10-27 10:25:00,105.99,106.1,105.85,105.85,15595.0,103.7635,103.8712,103.6265,103.6265,15595.0
2023-10-27 10:30:00,105.86,105.95,105.75,105.89,18689.0,103.6363,103.7244,103.5286,103.6656,18689.0
2023-10-27 10:35:00,105.91,105.95,105.73,105.86,29909.0,103.6852,103.7244,103.509,103.6363,29909.0
2023-10-27 10:40:00,105.87,105.9,105.71,105.85,15253.0,103.6461,103.6754,103.4894,103.6265,15253.0
2023-10-27 10:45:00,105.84,105.95,105.8,105.84,9188.0,103.6167,103.7244,103.5775,103.6167,9188.0
2023-10-27 10:50:00,105.87,105.96,105.82,105.86,20724.0,103.6461,103.7342,103.5971,103.6363,20724.0
2023-10-27 10:55:00,105.91,105.93,105.84,105.92,8355.0,103.6852,103.7048,103.6167,103.695,8355.0
2023-10-27 11:00:00,105.93,105.95,105.88,105.89,8861.0,103.7048,103.7244,103.6558,103.6656,8861.0
2023-10-27 11:05:00,105.87,105.95,105.78,105.81,20520.0,103.6461,103.7244,103.5579,103.5873,20520.0
2023-10-27 11:10:00,105.82,105.94,105.8,105.94,14235.0,103.5971,103.7146,103.5775,103.7146,14235.0
2023-10-27 11:15:00,105.95,106.03,105.89,105.92,23439.0,103.7244,103.8027,103.6656,103.695,23439.0
2023-10-27 11:20:00,105.89,105.92,105.84,105.89,10036.0,103.6656,103.695,103.6167,103.6656,10036.0
2023-10-27 11:25:00,105.87,105.89,105.69,105.69,11321.0,103.6461,103.6656,103.4698,103.4698,11321.0
2023-10-27 11:30:00,105.7,105.71,105.46,105.49,12267.0,103.4796,103.4894,103.2447,103.274,12267.0
2023-10-27 11:35:00,105.5,105.76,105.45,105.74,8085.0,103.2838,103.5384,103.2349,103.5188,8085.0
2023-10-27 11:40:00,105.78,105.79,105.67,105.74,10014.0,103.5579,103.5677,103.4503,103.5188,10014.0
2023-10-27 11:45:00,105.68,105.7,105.55,105.67,4753.0,103.46,103.4796,103.3328,103.4503,4753.0
2023-10-27 11:50:00,105.68,105.72,105.62,105.62,3926.0,103.46,103.4992,103.4013,103.4013,3926.0
2023-10-27 11:55:00,105.65,105.68,105.61,105.68,8536.0,103.4307,103.46,103.3915,103.46,8536.0
2023-10-27 12:00:00,105.68,105.68,105.47,105.5,7606.0,103.46,103.46,103.2545,103.2838,7606.0
2023-10-27 12:05:00,105.47,105.63,105.46,105.62,6320.0,103.2545,103.4111,103.2447,103.4013,6320.0
2023-10-27 12:10:00,105.62,105.62,105.49,105.52,13277.0,103.4013,103.4013,103.274,103.3034,13277.0
2023-10-27 12:15:00,105.54,105.54,105.5,105.54,6732.0,103.323,103.323,103.2838,103.323,6732.0
2023-10-27 12:20:00,105.53,105.53,105.35,105.35,13626.0,103.3132,103.3132,103.137,103.137,13626.0
2023-10-27 12:25:00,105.37,105.41,105.27,105.38,10687.0,103.1566,103.1957,103.0587,103.1663,10687.0
2023-10-27 12:30:00,105.36,105.41,105.33,105.41,5803.0,103.1468,103.1957,103.1174,103.1957,5803.0
2023-10-27 12:35:00,105.4,105.51,105.37,105.5,2555.0,103.1859,103.2936,103.1566,103.2838,2555.0
2023-10-27 12:40:00,105.49,105.49,105.4,105.41,5060.0,103.274,103.274,103.1859,103.1957,5060.0
2023-10-27 12:45:00,105.39,105.39,105.29,105.29,3244.0,103.1761,103.1761,103.0782,103.0782,3244.0
2023-10-27 12:50:00,105.3,105.3,105.17,105.25,8260.0,103.088,103.088,102.9608,103.0391,8260.0
2023-10-27 12:55:00,105.24,105.24,105.14,105.15,5459.0,103.0293,103.0293,102.9314,102.9412,5459.0
2023-10-27 13:00:00,105.14,105.21,105.13,105.15,3120.0,102.9314,102.9999,102.9216,102.9412,3120.0
2023-10-27 13:05:00,105.13,105.13,104.85,104.92,16279.0,102.9216,102.9216,102.6475,102.716,16279.0
2023-10-27 13:10:00,104.92,104.98,104.78,104.84,11757.0,102.716,102.7747,102.5789,102.6377,11757.0
2023-10-27 13:15:00,104.82,104.88,104.77,104.84,16267.0,102.6181,102.6768,102.5692,102.6377,16267.0
2023-10-27 13:20:00,104.81,104.82,104.74,104.82,6141.0,102.6083,102.6181,102.5398,102.6181,6141.0
2023-10-27 13:25:00,104.83,104.93,104.74,104.77,10405.0,102.6279,102.7258,102.5398,102.5692,10405.0
2023-10-27 13:30:00,104.79,104.82,104.74,104.81,7172.0,102.5887,102.6181,102.5398,102.6083,7172.0
2023-10-27 13:35:00,104.81,104.81,104.72,104.72,5130.0,102.6083,102.6083,102.5202,102.5202,5130.0
2023-10-27 13:40:00,104.72,104.82,104.66,104.73,7090.0,102.5202,102.6181,102.4615,102.53,7090.0
2023-10-27 13:45:00,104.72,104.72,104.67,104.71,3516.0,102.5202,102.5202,102.4713,102.5104,3516.0
2023-10-27 13:50:00,104.73,104.83,104.71,104.73,7764.0,102.53,102.6279,102.5104,102.53,7764.0
2023-10-27 13:55:00,104.72,104.73,104.69,104.73,5942.0,102.5202,102.53,102.4908,102.53,5942.0
2023-10-27 14:00:00,104.73,104.81,104.73,104.81,4519.0,102.53,102.6083,102.53,102.6083,4519.0
2023-10-27 14:05:00,104.79,104.79,104.67,104.73,7567.0,102.5887,102.5887,102.4713,102.53,7567.0
2023-10-27 14:10:00,104.73,104.78,104.67,104.74,7196.0,102.53,102.5789,102.4713,102.5398,7196.0
2023-10-27 14:15:00,104.76,104.89,104.76,104.83,7268.0,102.5594,102.6866,102.5594,102.6279,7268.0
2023-10-27 14:20:00,104.81,104.82,104.73,104.79,8159.0,102.6083,102.6181,102.53,102.5887,8159.0
2023-10-27 14:25:00,104.77,104.79,104.68,104.71,2809.0,102.5692,102.5887,102.481,102.5104,2809.0
2023-10-27 14:30:00,104.69,104.99,104.69,104.98,10006.0,102.4908,102.7845,102.4908,102.7747,10006.0
2023-10-27 14:35:00,104.98,105.04,104.9,105.03,6473.0,102.7747,102.8335,102.6964,102.8237,6473.0
2023-10-27 14:40:00,105.05,105.09,104.97,105.09,13019.0,102.8433,102.8824,102.765,102.8824,13019.0
2023-10-27 14:45:00,105.11,105.16,104.99,105.0,8025.0,102.902,102.951,102.7845,102.7943,8025.0
2023-10-27 14:50:00,105.02,105.02,104.92,104.96,9650.0,102.8139,102.8139,102.716,102.7552,9650.0
2023-10-27 14:55:00,104.97,104.97,104.8,104.83,8398.0,102.765,102.765,102.5985,102.6279,8398.0
2023-10-27 15:00:00,104.83,104.91,104.78,104.83,9059.0,102.6279,102.7062,102.5789,102.6279,9059.0
2023-10-27 15:05:00,104.81,104.91,104.79,104.8,11381.0,102.6083,102.7062,102.5887,102.5985,11381.0
2023-10-27 15:10:00,104.81,104.9,104.76,104.78,34922.0,102.6083,102.6964,102.5594,102.5789,34922.0
2023-10-27 15:15:00,104.78,104.84,104.75,104.76,13100.0,102.5789,102.6377,102.5496,102.5594,13100.0
2023-10-27 15:20:00,104.76,104.79,104.68,104.77,19808.0,102.5594,102.5887,102.481,102.5692,19808.0
2023-10-27 15:25:00,104.79,104.98,104.79,104.98,11001.0,102.5887,102.7747,102.5887,102.7747,11001.0
2023-10-27 15:30:00,104.97,105.01,104.72,104.73,13438.0,102.765,102.8041,102.5202,102.53,13438.0
2023-10-27 15:35:00,104.65,104.7,104.58,104.59,13442.0,102.4517,102.5006,102.3832,102.3929,13442.0
2023-10-27 15:40:00,104.58,104.67,104.51,104.52,16960.0,102.3832,102.4713,102.3146,102.3244,16960.0
2023-10-27 15:45:00,104.52,104.62,104.49,104.61,29397.0,102.3244,102.4223,102.295,102.4125,29397.0
2023-10-27 15:50:00,104.61,104.7,104.49,104.66,56313.0,102.4125,102.5006,102.295,102.4615,56313.0
2023-10-27 15:55:00,104.66,104.79,104.55,104.73,157405.0,102.4615,102.5887,102.3538,102.53,157405.0
2023-10-30 09:30:00,105.3,105.74,105.3,105.32,19204.0,103.088,103.5188,103.088,103.1076,19204.0
2023-10-30 09:35:00,105.4,105.65,105.34,105.53,5527.0,103.1859,103.4307,103.1272,103.3132,5527.0
2023-10-30 09:40:00,105.53,105.7,105.52,105.62,4611.0,103.3132,103.4796,103.3034,103.4013,4611.0
2023-10-30 09:45:00,105.56,105.62,105.49,105.52,3816.0,103.3426,103.4013,103.274,103.3034,3816.0
2023-10-30 09:50:00,105.48,105.54,105.17,105.22,6686.0,103.2642,103.323,102.9608,103.0097,6686.0
2023-10-30 09:55:00,105.28,105.61,105.28,105.5,25583.0,103.0684,103.3915,103.0684,103.2838,25583.0
2023-10-30 10:00:00,105.57,105.66,105.45,105.48,6506.0,103.3524,103.4405,103.2349,103.2642,6506.0
2023-10-30 10:05:00,105.41,105.43,105.26,105.34,7587.0,103.1957,103.2153,103.0489,103.1272,7587.0
2023-10-30 10:10:00,105.31,105.36,105.24,105.26,5871.0,103.0978,103.1468,103.0293,103.0489,5871.0
2023-10-30 10:15:00,105.28,105.39,105.16,105.39,6326.0,103.0684,103.1761,102.951,103.1761,6326.0
2023-10-30 10:20:00,105.4,105.46,105.34,105.39,3977.0,103.1859,103.2447,103.1272,103.1761,3977.0
2023-10-30 10:25:00,105.35,105.45,105.3,105.45,7786.0,103.137,103.2349,103.088,103.2349,7786.0
2023-10-30 10:30:00,105.44,105.44,105.25,105.39,6712.0,103.2251,103.2251,103.0391,103.1761,6712.0
2023-10-30 10:35:00,105.38,105.49,105.27,105.27,3589.0,103.1663,103.274,103.0587,103.0587,3589.0
2023-10-30 10:40:00,105.25,105.28,105.08,105.12,4926.0,103.0391,103.0684,102.8726,102.9118,4926.0
2023-10-30 10:45:00,105.13,105.32,105.13,105.18,6820.0,102.9216,103.1076,102.9216,102.9705,6820.0
2023-10-30 10:50:00,105.2,105.3,105.14,105.14,5922.0,102.9901,103.088,102.9314,102.9314,5922.0
2023-10-30 10:55:00,105.12,105.12,105.04,105.09,6372.0,102.9118,102.9118,102.8335,102.8824,6372.0
2023-10-30 11:00:00,105.08,105.17,105.06,105.17,10457.0,102.8726,102.9608,102.8531,102.9608,10457.0
2023-10-30 11:05:00,105.16,105.28,105.16,105.26,5363.0,102.951,103.0684,102.951,103.0489,5363.0
2023-10-30 11:10:00,105.27,105.4,105.26,105.35,5171.0,103.0587,103.1859,103.0489,103.137,5171.0
2023-10-30 11:15:00,105.34,105.34,105.06,105.06,7430.0,103.1272,103.1272,102.8531,102.8531,7430.0
2023-10-30 11:20:00,105.06,105.18,105.04,105.18,13802.0,102.8531,102.9705,102.8335,102.9705,13802.0
2023-10-30 11:25:00,105.15,105.18,105.1,105.17,7523.0,102.9412,102.9705,102.8922,102.9608,7523.0
2023-10-30 11:30:00,105.19,105.42,105.16,105.38,4339.0,102.9803,103.2055,102.951,103.1663,4339.0
2023-10-30 11:35:00,105.37,105.45,105.29,105.3,6663.0,103.1566,103.2349,103.0782,103.088,6663.0
2023-10-30 11:40:00,105.27,105.37,105.16,105.37,16069.0,103.0587,103.1566,102.951,103.1566,16069.0
2023-10-30 11:45:00,105.35,105.45,105.35,105.41,5621.0,103.137,103.2349,103.137,103.1957,5621.0
2023-10-30 11:50:00,105.43,105.54,105.4,105.5,4304.0,103.2153,103.323,103.1859,103.2838,4304.0
2023-10-30 11:55:00,105.48,105.55,105.47,105.51,4085.0,103.2642,103.3328,103.2545,103.2936,4085.0
2023-10-30 12:00:00,105.52,105.61,105.49,105.49,8017.0,103.3034,103.3915,103.274,103.274,8017.0
2023-10-30 12:05:00,105.47,105.53,105.42,105.42,6074.0,103.2545,103.3132,103.2055,103.2055,6074.0
2023-10-30 12:10:00,105.46,105.51,105.46,105.48,7981.0,103.2447,103.2936,103.2447,103.2642,7981.0
2023-10-30 12:15:00,105.5,105.53,105.44,105.46,7801.0,103.2838,103.3132,103.2251,103.2447,7801.0
2023-10-30 12:20:00,105.48,105.51,105.41,105.47,10350.0,103.2642,103.2936,103.1957,103.2545,10350.0
2023-10-30 12:25:00,105.45,105.57,105.42,105.48,7029.0,103.2349,103.3524,103.2055,103.2642,7029.0
2023-10-30 12:30:00,105.51,105.61,105.51,105.57,3791.0,103.2936,103.3915,103.2936,103.3524,3791.0
2023-10-30 12:35:00,105.57,105.67,105.55,105.59,6266.0,103.3524,103.4503,103.3328,103.3719,6266.0
2023-10-30 12:40:00,105.55,105.56,105.44,105.46,4181.0,103.3328,103.3426,103.2251,103.2447,4181.0
2023-10-30 12:45:00,105.45,105.5,105.43,105.5,6105.0,103.2349,103.2838,103.2153,103.2838,6105.0
2023-10-30 12:50:00,105.5,105.51,105.43,105.43,6367.0,103.2838,103.2936,103.2153,103.2153,6367.0
2023-10-30 12:55:00,105.42,105.42,105.34,105.4,5044.0,103.2055,103.2055,103.1272,103.1859,5044.0
2023-10-30 13:00:00,105.42,105.46,105.35,105.41,2754.0,103.2055,103.2447,103.137,103.1957,2754.0
2023-10-30 13:05:00,105.45,105.47,105.38,105.43,4194.0,103.2349,103.2545,103.1663,103.2153,4194.0
2023-10-30 13:10:00,105.4,105.4,105.35,105.37,1771.0,103.1859,103.1859,103.137,103.1566,1771.0
2023-10-30 13:15:00,105.41,105.46,105.4,105.43,4736.0,103.1957,103.2447,103.1859,103.2153,4736.0
2023-10-30 13:20:00,105.4,105.63,105.37,105.63,5422.0,103.1859,103.4111,103.1566,103.4111,5422.0
2023-10-30 13:25:00,105.63,105.85,105.54,105.83,28819.0,103.4111,103.6265,103.323,103.6069,28819.0
2023-10-30 13:30:00,105.87,105.94,105.73,105.74,6262.0,103.6461,103.7146,103.509,103.5188,6262.0
2023-10-30 13:35:00,105.77,105.86,105.71,105.84,9490.0,103.5482,103.6363,103.4894,103.6167,9490.0
2023-10-30 13:40:00,105.82,105.88,105.81,105.85,4815.0,103.5971,103.6558,103.5873,103.6265,4815.0
2023-10-30 13:45:00,105.88,105.9,105.84,105.89,3244.0,103.6558,103.6754,103.6167,103.6656,3244.0
2023-10-30 13:50:00,105.9,105.94,105.88,105.92,8784.0,103.6754,103.7146,103.6558,103.695,8784.0
2023-10-30 13:55:00,105.91,105.91,105.87,105.88,4999.0,103.6852,103.6852,103.6461,103.6558,4999.0
2023-10-30 14:00:00,105.91,105.96,105.88,105.95,4808.0,103.6852,103.7342,103.6558,103.7244,4808.0
2023-10-30 14:05:00,105.95,105.95,105.8,105.8,6102.0,103.7244,103.7244,103.5775,103.5775,6102.0
2023-10-30 14:10:00,105.81,105.82,105.75,105.78,4029.0,103.5873,103.5971,103.5286,103.5579,4029.0
2023-10-30 14:15:00,105.77,105.8,105.73,105.76,7013.0,103.5482,103.5775,103.509,103.5384,7013.0
2023-10-30 14:20:00,105.74,105.85,105.73,105.81,4905.0,103.5188,103.6265,103.509,103.5873,4905.0
2023-10-30 14:25:00,105.8,105.94,105.78,105.92,3333.0,103.5775,103.7146,103.5579,103.695,3333.0
2023-10-30 14:30:00,105.94,105.96,105.85,105.9,7406.0,103.7146,103.7342,103.6265,103.6754,7406.0
2023-10-30 14:35:00,105.9,106.06,105.9,106.0,7604.0,103.6754,103.8321,103.6754,103.7733,7604.0
2023-10-30 14:40:00,106.0,106.02,105.96,105.97,4214.0,103.7733,103.7929,103.7342,103.744,4214.0
2023-10-30 14:45:00,105.97,106.08,105.97,106.06,6638.0,103.744,103.8516,103.744,103.8321,6638.0
2023-10-30 14:50:00,106.07,106.07,105.95,105.97,4158.0,103.8419,103.8419,103.7244,103.744,4158.0
2023-10-30 14:55:00,105.96,105.99,105.94,105.98,6648.0,103.7342,103.7635,103.7146,103.7537,6648.0
2023-10-30 15:00:00,105.98,106.22,105.98,106.09,21510.0,103.7537,103.9887,103.7537,103.8614,21510.0
2023-10-30 15:05:00,106.11,106.24,106.07,106.15,7474.0,103.881,104.0083,103.8419,103.9202,7474.0
2023-10-30 15:10:00,106.14,106.3,106.14,106.3,5735.0,103.9104,104.067,103.9104,104.067,5735.0
2023-10-30 15:15:00,106.28,106.31,106.25,106.31,6893.0,104.0474,104.0768,104.0181,104.0768,6893.0
2023-10-30 15:20:00,106.3,106.44,106.29,106.4,15290.0,104.067,104.2041,104.0572,104.1649,15290.0
2023-10-30 15:25:00,106.41,106.43,106.35,106.36,16553.0,104.1747,104.1943,104.116,104.1258,16553.0
2023-10-30 15:30:00,106.34,106.36,106.21,106.23,10069.0,104.1062,104.1258,103.9789,103.9985,10069.0
2023-10-30 15:35:00,106.24,106.31,106.23,106.28,8601.0,104.0083,104.0768,103.9985,104.0474,8601.0
2023-10-30 15:40:00,106.28,106.3,106.16,106.3,16150.0,104.0474,104.067,103.93,104.067,16150.0
2023-10-30 15:45:00,106.27,106.31,106.23,106.25,20056.0,104.0376,104.0768,103.9985,104.0181,20056.0
2023-10-30 15:50:00,106.26,106.31,106.18,106.2,27811.0,104.0279,104.0768,103.9495,103.9691,27811.0
2023-10-30 15:55:00,106.21,106.22,106.02,106.04,84188.0,103.9789,103.9887,103.7929,103.8125,84188.0
2023-10-31 09:30:00,106.24,106.82,106.24,106.62,30545.0,104.0083,104.5761,104.0083,104.3803,30545.0
2023-10-31 09:35:00,106.46,106.73,106.35,106.69,8844.0,104.2237,104.488,104.116,104.4488,8844.0
2023-10-31 09:40:00,106.7,106.79,106.44,106.45,8270.0,104.4586,104.5467,104.2041,104.2139,8270.0
2023-10-31 09:45:00,106.45,106.59,106.35,106.45,7680.0,104.2139,104.3509,104.116,104.2139,7680.0
2023-10-31 09:50:00,106.48,106.49,106.26,106.26,4845.0,104.2432,104.253,104.0279,104.0279,4845.0
2023-10-31 09:55:00,106.25,106.37,106.14,106.17,5104.0,104.0181,104.1355,103.9104,103.9398,5104.0
2023-10-31 10:00:00,106.16,106.16,106.01,106.01,6447.0,103.93,103.93,103.7831,103.7831,6447.0
2023-10-31 10:05:00,105.98,106.25,105.96,106.25,5213.0,103.7537,104.0181,103.7342,104.0181,5213.0
2023-10-31 10:10:00,106.3,106.6,106.28,106.55,10864.0,104.067,104.3607,104.0474,104.3118,10864.0
2023-10-31 10:15:00,106.56,106.57,106.46,106.51,12322.0,104.3216,104.3313,104.2237,104.2726,12322.0
2023-10-31 10:20:00,106.56,106.56,106.36,106.38,4445.0,104.3216,104.3216,104.1258,104.1453,4445.0
2023-10-31 10:25:00,106.39,106.51,106.39,106.51,10292.0,104.1551,104.2726,104.1551,104.2726,10292.0
2023-10-31 10:30:00,106.52,106.54,106.39,106.39,7055.0,104.2824,104.302,104.1551,104.1551,7055.0
2023-10-31 10:35:00,106.39,106.47,106.37,106.47,8411.0,104.1551,104.2334,104.1355,104.2334,8411.0
2023-10-31 10:40:00,106.46,106.54,106.34,106.53,16045.0,104.2237,104.302,104.1062,104.2922,16045.0
2023-10-31 10:45:00,106.54,106.58,106.44,106.48,14235.0,104.302,104.3411,104.2041,104.2432,14235.0
2023-10-31 10:50:00,106.46,106.68,106.46,106.66,18443.0,104.2237,104.439,104.2237,104.4195,18443.0
2023-10-31 10:55:00,106.68,106.7,106.6,106.63,10228.0,104.439,104.4586,104.3607,104.3901,10228.0
2023-10-31 11:00:00,106.66,106.68,106.6,106.62,9405.0,104.4195,104.439,104.3607,104.3803,9405.0
2023-10-31 11:05:00,106.62,106.73,106.62,106.67,10198.0,104.3803,104.488,104.3803,104.4292,10198.0
2023-10-31 11:10:00,106.68,106.71,106.62,106.7,8669.0,104.439,104.4684,104.3803,104.4586,8669.0
2023-10-31 11:15:00,106.7,106.71,106.63,106.67,9257.0,104.4586,104.4684,104.3901,104.4292,9257.0
2023-10-31 11:20:00,106.67,106.67,106.51,106.51,7484.0,104.4292,104.4292,104.2726,104.2726,7484.0
2023-10-31 11:25:00,106.51,106.72,106.5,106.58,11540.0,104.2726,104.4782,104.2628,104.3411,11540.0
2023-10-31 11:30:00,106.52,106.59,106.51,106.56,5434.0,104.2824,104.3509,104.2726,104.3216,5434.0
2023-10-31 11:35:00,106.6,106.62,106.49,106.54,11868.0,104.3607,104.3803,104.253,104.302,11868.0
2023-10-31 11:40:00,106.53,106.57,106.43,106.53,15186.0,104.2922,104.3313,104.1943,104.2922,15186.0
2023-10-31 11:45:00,106.52,106.59,106.49,106.56,6979.0,104.2824,104.3509,104.253,104.3216,6979.0
2023-10-31 11:50:00,106.56,106.66,106.53,106.63,15281.0,104.3216,104.4195,104.2922,104.3901,15281.0
2023-10-31 11:55:00,106.64,106.87,106.64,106.86,8144.0,104.3999,104.625,104.3999,104.6153,8144.0
2023-10-31 12:00:00,106.86,106.92,106.84,106.86,7844.0,104.6153,104.674,104.5957,104.6153,7844.0
2023-10-31 12:05:00,106.88,106.89,106.77,106.84,5363.0,104.6348,104.6446,104.5271,104.5957,5363.0
2023-10-31 12:10:00,106.82,106.82,106.62,106.62,5175.0,104.5761,104.5761,104.3803,104.3803,5175.0
2023-10-31 12:15:00,106.65,106.66,106.5,106.57,12261.0,104.4097,104.4195,104.2628,104.3313,12261.0
2023-10-31 12:20:00,106.56,106.6,106.54,106.57,2834.0,104.3216,104.3607,104.302,104.3313,2834.0
2023-10-31 12:25:00,106.58,106.64,106.53,106.64,9549.0,104.3411,104.3999,104.2922,104.3999,9549.0
2023-10-31 12:30:00,106.66,106.79,106.63,106.75,6935.0,104.4195,104.5467,104.3901,104.5076,6935.0
2023-10-31 12:35:00,106.76,106.76,106.59,106.7,6089.0,104.5174,104.5174,104.3509,104.4586,6089.0
2023-10-31 12:40:00,106.74,106.87,106.72,106.79,4857.0,104.4978,104.625,104.4782,104.5467,4857.0
2023-10-31 12:45:00,106.82,106.86,106.74,106.85,3975.0,104.5761,104.6153,104.4978,104.6055,3975.0
2023-10-31 12:50:00,106.83,106.86,106.76,106.77,4681.0,104.5859,104.6153,104.5174,104.5271,4681.0
2023-10-31 12:55:00,106.79,106.84,106.78,106.84,2860.0,104.5467,104.5957,104.5369,104.5957,2860.0
2023-10-31 13:00:00,106.84,106.94,106.84,106.92,5850.0,104.5957,104.6936,104.5957,104.674,5850.0
2023-10-31 13:05:00,106.94,106.99,106.92,106.98,4708.0,104.6936,104.7425,104.674,104.7327,4708.0
2023-10-31 13:10:00,106.97,106.97,106.77,106.81,8672.0,104.7229,104.7229,104.5271,104.5663,8672.0
2023-10-31 13:15:00,106.82,106.87,106.81,106.85,9476.0,104.5761,104.625,104.5663,104.6055,9476.0
2023-10-31 13:20:00,106.87,106.88,106.74,106.8,12002.0,104.625,104.6348,104.4978,104.5565,12002.0
2023-10-31 13:25:00,106.8,106.82,106.72,106.78,10727.0,104.5565,104.5761,104.4782,104.5369,10727.0
2023-10-31 13:30:00,106.78,106.88,106.77,106.85,13005.0,104.5369,104.6348,104.5271,104.6055,13005.0
2023-10-31 13:35:00,106.85,106.89,106.81,106.81,10394.0,104.6055,104.6446,104.5663,104.5663,10394.0
2023-10-31 13:40:00,106.81,106.96,106.81,106.87,45949.0,104.5663,104.7132,104.5663,104.625,45949.0
2023-10-31 13:45:00,106.81,106.89,106.77,106.83,7111.0,104.5663,104.6446,104.5271,104.5859,7111.0
2023-10-31 13:50:00,106.84,106.91,106.8,106.9,16259.0,104.5957,104.6642,104.5565,104.6544,16259.0
2023-10-31 13:55:00,106.89,106.98,106.88,106.97,9793.0,104.6446,104.7327,104.6348,104.7229,9793.0
2023-10-31 14:00:00,107.0,107.03,106.96,106.97,8814.0,104.7523,104.7817,104.7132,104.7229,8814.0
2023-10-31 14:05:00,106.98,107.08,106.96,107.06,8697.0,104.7327,104.8306,104.7132,104.8111,8697.0
2023-10-31 14:10:00,107.04,107.11,107.04,107.04,7572.0,104.7915,104.86,104.7915,104.7915,7572.0
2023-10-31 14:15:00,107.05,107.05,106.9,106.9,12150.0,104.8013,104.8013,104.6544,104.6544,12150.0
2023-10-31 14:20:00,106.93,106.94,106.88,106.94,11156.0,104.6838,104.6936,104.6348,104.6936,11156.0
2023-10-31 14:25:00,106.92,106.92,106.84,106.85,9563.0,104.674,104.674,104.5957,104.6055,9563.0
2023-10-31 14:30:00,106.86,106.92,106.83,106.91,33180.0,104.6153,104.674,104.5859,104.6642,33180.0
2023-10-31 14:35:00,106.9,106.95,106.88,106.91,18501.0,104.6544,104.7034,104.6348,104.6642,18501.0
2023-10-31 14:40:00,106.92,107.01,106.87,107.01,8081.0,104.674,104.7621,104.625,104.7621,8081.0
2023-10-31 14:45:00,107.01,107.14,107.01,107.11,18354.0,104.7621,104.8894,104.7621,104.86,18354.0
2023-10-31 14:50:00,107.13,107.14,107.06,107.08,11250.0,104.8796,104.8894,104.8111,104.8306,11250.0
2023-10-31 14:55:00,107.08,107.15,107.08,107.15,11034.0,104.8306,104.8992,104.8306,104.8992,11034.0
2023-10-31 15:00:00,107.14,107.23,107.13,107.23,17920.0,104.8894,104.9775,104.8796,104.9775,17920.0
2023-10-31 15:05:00,107.21,107.21,107.07,107.15,13482.0,104.9579,104.9579,104.8208,104.8992,13482.0
2023-10-31 15:10:00,107.14,107.21,107.11,107.11,14365.0,104.8894,104.9579,104.86,104.86,14365.0
2023-10-31 15:15:00,107.13,107.3,107.09,107.26,9136.0,104.8796,105.046,104.8404,105.0069,9136.0
2023-10-31 15:20:00,107.26,107.26,107.13,107.18,14545.0,105.0069,105.0069,104.8796,104.9285,14545.0
2023-10-31 15:25:00,107.16,107.24,107.13,107.23,16083.0,104.909,104.9873,104.8796,104.9775,16083.0
2023-10-31 15:30:00,107.24,107.24,107.17,107.19,17261.0,104.9873,104.9873,104.9187,104.9383,17261.0
2023-10-31 15:35:00,107.18,107.22,107.13,107.13,19376.0,104.9285,104.9677,104.8796,104.8796,19376.0
2023-10-31 15:40:00,107.14,107.25,107.13,107.23,22703.0,104.8894,104.9971,104.8796,104.9775,22703.0
2023-10-31 15:45:00,107.25,107.29,107.19,107.28,39210.0,104.9971,105.0362,104.9383,105.0264,39210.0
2023-10-31 15:50:00,107.29,107.36,107.22,107.31,62198.0,105.0362,105.1048,104.9677,105.0558,62198.0
2023-10-31 15:55:00,107.31,107.54,107.31,107.48,181359.0,105.0558,105.281,105.0558,105.2222,181359.0
2023-11-01 09:30:00,107.7,107.92,107.67,107.81,51130.0,105.4376,105.653,105.4082,105.5453,51130.0
2023-11-01 09:35:00,107.86,107.86,107.67,107.73,12176.0,105.5942,105.5942,105.4082,105.467,12176.0
2023-11-01 09:40:00,107.76,107.97,107.76,107.96,9365.0,105.4963,105.7019,105.4963,105.6921,9365.0
2023-11-01 09:45:00,108.0,108.08,107.76,108.03,17290.0,105.7313,105.8096,105.4963,105.7607,17290.0
2023-11-01 09:50:00,108.01,108.23,108.0,108.12,43574.0,105.7411,105.9565,105.7313,105.8488,43574.0
2023-11-01 09:55:00,108.15,108.29,107.99,108.05,8260.0,105.8782,106.0152,105.7215,105.7803,8260.0
2023-11-01 10:00:00,108.09,108.44,108.04,108.35,6761.0,105.8194,106.1621,105.7705,106.074,6761.0
2023-11-01 10:05:00,108.38,108.6,108.28,108.6,14261.0,106.1033,106.3187,106.0054,106.3187,14261.0
2023-11-01 10:10:00,108.53,108.53,108.43,108.43,14870.0,106.2502,106.2502,106.1523,106.1523,14870.0
2023-11-01 10:15:00,108.42,108.63,108.42,108.62,18512.0,106.1425,106.3481,106.1425,106.3383,18512.0
2023-11-01 10:20:00,108.6,108.82,108.6,108.82,27214.0,106.3187,106.5341,106.3187,106.5341,27214.0
2023-11-01 10:25:00,108.81,108.81,108.54,108.58,16214.0,106.5243,106.5243,106.26,106.2991,16214.0
2023-11-01 10:30:00,108.61,108.77,108.58,108.7,19367.0,106.3285,106.4851,106.2991,106.4166,19367.0
2023-11-01 10:35:00,108.71,108.83,108.66,108.71,20028.0,106.4264,106.5439,106.3774,106.4264,20028.0
2023-11-01 10:40:00,108.7,108.75,108.62,108.75,12820.0,106.4166,106.4656,106.3383,106.4656,12820.0
2023-11-01 10:45:00,108.75,108.87,108.64,108.64,10908.0,106.4656,106.583,106.3579,106.3579,10908.0
2023-11-01 10:50:00,108.63,108.69,108.53,108.61,16173.0,106.3481,106.4068,106.2502,106.3285,16173.0
2023-11-01 10:55:00,108.61,108.71,108.58,108.62,10081.0,106.3285,106.4264,106.2991,106.3383,10081.0
2023-11-01 11:00:00,108.61,108.66,108.55,108.66,7062.0,106.3285,106.3774,106.2698,106.3774,7062.0
2023-11-01 11:05:00,108.63,108.7,108.6,108.7,6890.0,106.3481,106.4166,106.3187,106.4166,6890.0
2023-11-01 11:10:00,108.69,108.69,108.4,108.42,18738.0,106.4068,106.4068,106.1229,106.1425,18738.0
2023-11-01 11:15:00,108.4,108.4,108.2,108.26,6935.0,106.1229,106.1229,105.9271,105.9858,6935.0
2023-11-01 11:20:00,108.25,108.25,108.16,108.22,4759.0,105.9761,105.9761,105.8879,105.9467,4759.0
2023-11-01 11:25:00,108.23,108.34,108.19,108.19,7533.0,105.9565,106.0642,105.9173,105.9173,7533.0
2023-11-01 11:30:00,108.2,108.24,108.16,108.22,6643.0,105.9271,105.9663,105.8879,105.9467,6643.0
2023-11-01 11:35:00,108.2,108.27,108.2,108.23,3677.0,105.9271,105.9956,105.9271,105.9565,3677.0
2023-11-01 11:40:00,108.23,108.38,108.22,108.37,4688.0,105.9565,106.1033,105.9467,106.0935,4688.0
2023-11-01 11:45:00,108.35,108.38,108.27,108.27,6942.0,106.074,106.1033,105.9956,105.9956,6942.0
2023-11-01 11:50:00,108.26,108.32,108.22,108.3,6841.0,105.9858,106.0446,105.9467,106.025,6841.0
2023-11-01 11:55:00,108.29,108.31,108.19,108.22,6250.0,106.0152,106.0348,105.9173,105.9467,6250.0
2023-11-01 12:00:00,108.21,108.26,108.15,108.19,5980.0,105.9369,105.9858,105.8782,105.9173,5980.0
2023-11-01 12:05:00,108.2,108.31,108.03,108.08,14007.0,105.9271,106.0348,105.7607,105.8096,14007.0
2023-11-01 12:10:00,108.07,108.14,108.01,108.02,7466.0,105.7998,105.8684,105.7411,105.7509,7466.0
2023-11-01 12:15:00,108.01,108.06,107.97,108.06,8748.0,105.7411,105.79,105.7019,105.79,8748.0
2023-11-01 12:20:00,108.04,108.08,107.97,108.05,7214.0,105.7705,105.8096,105.7019,105.7803,7214.0
2023-11-01 12:25:00,108.05,108.07,107.99,108.06,6383.0,105.7803,105.7998,105.7215,105.79,6383.0
2023-11-01 12:30:00,108.07,108.07,107.96,107.98,3396.0,105.7998,105.7998,105.6921,105.7117,3396.0
2023-11-01 12:35:00,107.96,108.01,107.84,107.84,4942.0,105.6921,105.7411,105.5747,105.5747,4942.0
2023-11-01 12:40:00,107.9,107.9,107.8,107.81,7402.0,105.6334,105.6334,105.5355,105.5453,7402.0
2023-11-01 12:45:00,107.84,107.93,107.83,107.88,4711.0,105.5747,105.6628,105.5649,105.6138,4711.0
2023-11-01 12:50:00,107.89,107.97,107.88,107.93,13612.0,105.6236,105.7019,105.6138,105.6628,13612.0
2023-11-01 12:55:00,107.93,107.96,107.86,107.86,5635.0,105.6628,105.6921,105.5942,105.5942,5635.0
2023-11-01 13:00:00,107.88,107.94,107.87,107.93,6626.0,105.6138,105.6726,105.604,105.6628,6626.0
2023-11-01 13:05:00,107.95,108.07,107.91,108.02,6501.0,105.6824,105.7998,105.6432,105.7509,6501.0
2023-11-01 13:10:00,108.04,108.16,108.04,108.13,6297.0,105.7705,105.8879,105.7705,105.8586,6297.0
2023-11-01 13:15:00,108.15,108.17,108.06,108.08,7756.0,105.8782,105.8977,105.79,105.8096,7756.0
2023-11-01 13:20:00,108.1,108.1,107.86,107.87,7382.0,105.8292,105.8292,105.5942,105.604,7382.0
2023-11-01 13:25:00,107.9,107.9,107.78,107.85,25358.0,105.6334,105.6334,105.5159,105.5845,25358.0
2023-11-01 13:30:00,107.83,107.84,107.67,107.67,14537.0,105.5649,105.5747,105.4082,105.4082,14537.0
2023-11-01 13:35:00,107.66,107.78,107.66,107.75,12951.0,105.3985,105.5159,105.3985,105.4866,12951.0
2023-11-01 13:40:00,107.75,108.01,107.74,107.95,18542.0,105.4866,105.7411,105.4768,105.6824,18542.0
2023-11-01 13:45:00,108.0,108.0,107.85,107.85,19977.0,105.7313,105.7313,105.5845,105.5845,19977.0
2023-11-01 13:50:00,107.85,107.97,107.85,107.89,19212.0,105.5845,105.7019,105.5845,105.6236,19212.0
2023-11-01 13:55:00,107.92,107.95,107.81,107.92,5064.0,105.653,105.6824,105.5453,105.653,5064.0
2023-11-01 14:00:00,107.96,108.11,107.8,107.97,17802.0,105.6921,105.839,105.5355,105.7019,17802.0
2023-11-01 14:05:00,107.97,108.06,107.92,107.92,11233.0,105.7019,105.79,105.653,105.653,11233.0
2023-11-01 14:10:00,107.88,107.99,107.85,107.85,10635.0,105.6138,105.7215,105.5845,105.5845,10635.0
2023-11-01 14:15:00,107.85,107.87,107.72,107.75,20972.0,105.5845,105.604,105.4572,105.4866,20972.0
2023-11-01 14:20:00,107.77,107.93,107.77,107.84,22343.0,105.5061,105.6628,105.5061,105.5747,22343.0
2023-11-01 14:25:00,107.86,107.96,107.76,107.92,6591.0,105.5942,105.6921,105.4963,105.653,6591.0
2023-11-01 14:30:00,107.94,108.19,107.91,108.14,14550.0,105.6726,105.9173,105.6432,105.8684,14550.0
2023-11-01 14:35:00,108.13,108.18,107.85,107.87,18815.0,105.8586,105.9075,105.5845,105.604,18815.0
2023-11-01 14:40:00,107.86,107.87,107.62,107.75,6623.0,105.5942,105.604,105.3593,105.4866,6623.0
2023-11-01 14:45:00,107.75,107.93,107.69,107.9,11807.0,105.4866,105.6628,105.4278,105.6334,11807.0
2023-11-01 14:50:00,107.84,108.09,107.84,107.92,11441.0,105.5747,105.8194,105.5747,105.653,11441.0
2023-11-01 14:55:00,107.87,108.17,107.87,108.08,14339.0,105.604,105.8977,105.604,105.8096,14339.0
2023-11-01 15:00:00,108.08,108.48,108.07,108.25,74691.0,105.8096,106.2012,105.7998,105.9761,74691.0
2023-11-01 15:05:00,108.28,108.43,108.23,108.4,10457.0,106.0054,106.1523,105.9565,106.1229,10457.0
2023-11-01 15:10:00,108.42,108.48,108.19,108.19,12104.0,106.1425,106.2012,105.9173,105.9173,12104.0
2023-11-01 15:15:00,108.15,108.3,108.15,108.2,15259.0,105.8782,106.025,105.8782,105.9271,15259.0
2023-11-01 15:20:00,108.18,108.37,108.13,108.37,17101.0,105.9075,106.0935,105.8586,106.0935,17101.0
2023-11-01 15:25:00,108.37,108.39,108.08,108.23,16066.0,106.0935,106.1131,105.8096,105.9565,16066.0
2023-11-01 15:30:00,108.24,108.36,108.14,108.16,45364.0,105.9663,106.0837,105.8684,105.8879,45364.0
2023-11-01 15:35:00,108.16,108.19,108.05,108.13,29045.0,105.8879,105.9173,105.7803,105.8586,29045.0
2023-11-01 15:40:00,108.14,108.23,108.07,108.2,56599.0,105.8684,105.9565,105.7998,105.9271,56599.0
2023-11-01 15:45:00,108.19,108.34,108.12,108.24,54762.0,105.9173,106.0642,105.8488,105.9663,54762.0
2023-11-01 15:50:00,108.24,108.31,108.09,108.29,65405.0,105.9663,106.0348,105.8194,106.0152,65405.0
2023-11-01 15:55:00,108.3,108.32,108.17,108.23,147145.0,106.025,106.0446,105.8977,105.9565,147145.0
2023-11-02 09:30:00,106.89,108.36,106.66,108.0,120911.0,104.6446,106.0837,104.4195,105.7313,120911.0
2023-11-02 09:35:00,108.0,108.06,107.07,107.16,48013.0,105.7313,105.79,104.8208,104.909,48013.0
2023-11-02 09:40:00,107.27,107.27,105.37,105.8,63205.0,105.0166,105.0166,103.1566,103.5775,63205.0
2023-11-02 09:45:00,105.77,106.95,105.41,106.45,51088.0,103.5482,104.7034,103.1957,104.2139,51088.0
2023-11-02 09:50:00,106.56,106.85,106.39,106.78,26756.0,104.3216,104.6055,104.1551,104.5369,26756.0
2023-11-02 09:55:00,106.78,107.03,106.25,106.54,54402.0,104.5369,104.7817,104.0181,104.302,54402.0
2023-11-02 10:00:00,106.54,106.72,105.67,105.78,62961.0,104.302,104.4782,103.4503,103.5579,62961.0
2023-11-02 10:05:00,105.78,105.83,105.17,105.17,17929.0,103.5579,103.6069,102.9608,102.9608,17929.0
2023-11-02 10:10:00,105.23,105.81,104.91,105.76,44402.0,103.0195,103.5873,102.7062,103.5384,44402.0
2023-11-02 10:15:00,105.78,105.85,105.34,105.34,54730.0,103.5579,103.6265,103.1272,103.1272,54730.0
2023-11-02 10:20:00,105.33,105.71,105.33,105.67,38287.0,103.1174,103.4894,103.1174,103.4503,38287.0
2023-11-02 10:25:00,105.66,106.09,105.66,105.95,61933.0,103.4405,103.8614,103.4405,103.7244,61933.0
2023-11-02 10:30:00,105.95,106.37,105.87,106.29,52122.0,103.7244,104.1355,103.6461,104.0572,52122.0
2023-11-02 10:35:00,106.28,106.39,106.04,106.09,20960.0,104.0474,104.1551,103.8125,103.8614,20960.0
2023-11-02 10:40:00,106.14,106.39,106.14,106.23,20932.0,103.9104,104.1551,103.9104,103.9985,20932.0
2023-11-02 10:45:00,106.27,106.5,106.23,106.28,25421.0,104.0376,104.2628,103.9985,104.0474,25421.0
2023-11-02 10:50:00,106.25,106.32,106.13,106.22,17408.0,104.0181,104.0866,103.9006,103.9887,17408.0
2023-11-02 10:55:00,106.22,106.29,106.06,106.06,14369.0,103.9887,104.0572,103.8321,103.8321,14369.0
2023-11-02 11:00:00,106.12,106.12,105.35,105.35,21521.0,103.8908,103.8908,103.137,103.137,21521.0
2023-11-02 11:05:00,105.29,105.54,105.12,105.46,22247.0,103.0782,103.323,102.9118,103.2447,22247.0
2023-11-02 11:10:00,105.46,106.06,105.46,105.93,22055.0,103.2447,103.8321,103.2447,103.7048,22055.0
2023-11-02 11:15:00,105.88,106.08,105.65,105.93,21656.0,103.6558,103.8516,103.4307,103.7048,21656.0
2023-11-02 11:20:00,105.93,106.04,105.78,105.84,16465.0,103.7048,103.8125,103.5579,103.6167,16465.0
2023-11-02 11:25:00,105.84,106.07,105.82,105.94,45349.0,103.6167,103.8419,103.5971,103.7146,45349.0
2023-11-02 11:30:00,105.88,106.33,105.88,106.27,29199.0,103.6558,104.0964,103.6558,104.0376,29199.0
2023-11-02 11:35:00,106.27,106.46,106.27,106.29,26780.0,104.0376,104.2237,104.0376,104.0572,26780.0
2023-11-02 11:40:00,106.3,106.62,106.3,106.51,29386.0,104.067,104.3803,104.067,104.2726,29386.0
2023-11-02 11:45:00,106.51,106.58,106.39,106.41,24619.0,104.2726,104.3411,104.1551,104.1747,24619.0
2023-11-02 11:50:00,106.4,106.49,106.3,106.3,28537.0,104.1649,104.253,104.067,104.067,28537.0
2023-11-02 11:55:00,106.3,106.54,106.23,106.41,90359.0,104.067,104.302,103.9985,104.1747,90359.0
2023-11-02 12:00:00,106.38,106.56,106.38,106.5,24317.0,104.1453,104.3216,104.1453,104.2628,24317.0
2023-11-02 12:05:00,106.54,106.54,106.15,106.29,27376.0,104.302,104.302,103.9202,104.0572,27376.0
2023-11-02 12:10:00,106.27,106.39,106.22,106.38,13705.0,104.0376,104.1551,103.9887,104.1453,13705.0
2023-11-02 12:15:00,106.35,106.53,106.19,106.33,28651.0,104.116,104.2922,103.9593,104.0964,28651.0
2023-11-02 12:20:00,106.29,106.39,106.18,106.21,21429.0,104.0572,104.1551,103.9495,103.9789,21429.0
2023-11-02 12:25:00,106.19,106.33,106.13,106.3,18404.0,103.9593,104.0964,103.9006,104.067,18404.0
2023-11-02 12:30:00,106.27,106.33,106.2,106.31,28197.0,104.0376,104.0964,103.9691,104.0768,28197.0
2023-11-02 12:35:00,106.33,106.47,106.32,106.39,17175.0,104.0964,104.2334,104.0866,104.1551,17175.0
2023-11-02 12:40:00,106.36,106.6,106.36,106.44,15251.0,104.1258,104.3607,104.1258,104.2041,15251.0
2023-11-02 12:45:00,106.43,106.5,106.4,106.4,16419.0,104.1943,104.2628,104.1649,104.1649,16419.0
2023-11-02 12:50:00,106.38,106.4,106.3,106.33,14315.0,104.1453,104.1649,104.067,104.0964,14315.0
2023-11-02 12:55:00,106.3,106.32,106.13,106.2,40218.0,104.067,104.0866,103.9006,103.9691,40218.0
2023-11-02 13:00:00,106.2,106.35,106.17,106.27,27464.0,103.9691,104.116,103.9398,104.0376,27464.0
2023-11-02 13:05:00,106.23,106.29,106.14,106.28,23390.0,103.9985,104.0572,103.9104,104.0474,23390.0
2023-11-02 13:10:00,106.28,106.33,106.24,106.3,12331.0,104.0474,104.0964,104.0083,104.067,12331.0
2023-11-02 13:15:00,106.32,106.4,106.3,106.35,19987.0,104.0866,104.1649,104.067,104.116,19987.0
2023-11-02 13:20:00,106.35,106.52,106.32,106.52,36786.0,104.116,104.2824,104.0866,104.2824,36786.0
2023-11-02 13:25:00,106.52,106.54,106.16,106.18,18534.0,104.2824,104.302,103.93,103.9495,18534.0
2023-11-02 13:30:00,106.18,106.27,106.15,106.24,11618.0,103.9495,104.0376,103.9202,104.0083,11618.0
2023-11-02 13:35:00,106.24,106.45,106.22,106.44,23470.0,104.0083,104.2139,103.9887,104.2041,23470.0
2023-11-02 13:40:00,106.44,106.5,106.28,106.49,29213.0,104.2041,104.2628,104.0474,104.253,29213.0
2023-11-02 13:45:00,106.5,106.58,106.45,106.56,17926.0,104.2628,104.3411,104.2139,104.3216,17926.0
2023-11-02 13:50:00,106.55,106.58,106.47,106.49,38602.0,104.3118,104.3411,104.2334,104.253,38602.0
2023-11-02 13:55:00,106.47,106.64,106.47,106.53,20842.0,104.2334,104.3999,104.2334,104.2922,20842.0
2023-11-02 14:00:00,106.53,106.62,106.43,106.47,82103.0,104.2922,104.3803,104.1943,104.2334,82103.0
2023-11-02 14:05:00,106.48,106.53,106.43,106.51,13424.0,104.2432,104.2922,104.1943,104.2726,13424.0
2023-11-02 14:10:00,106.51,106.6,106.48,106.58,31624.0,104.2726,104.3607,104.2432,104.3411,31624.0
2023-11-02 14:15:00,106.55,106.71,106.5,106.68,21507.0,104.3118,104.4684,104.2628,104.439,21507.0
2023-11-02 14:20:00,106.7,106.7,106.47,106.57,41504.0,104.4586,104.4586,104.2334,104.3313,41504.0
2023-11-02 14:25:00,106.58,106.59,106.49,106.53,29183.0,104.3411,104.3509,104.253,104.2922,29183.0
2023-11-02 14:30:00,106.53,106.55,106.49,106.5,51083.0,104.2922,104.3118,104.253,104.2628,51083.0
2023-11-02 14:35:00,106.5,106.54,106.46,106.48,52624.0,104.2628,104.302,104.2237,104.2432,52624.0
2023-11-02 14:40:00,106.49,106.55,106.48,106.54,30871.0,104.253,104.3118,104.2432,104.302,30871.0
2023-11-02 14:45:00,106.54,106.55,106.44,106.45,23147.0,104.302,104.3118,104.2041,104.2139,23147.0
2023-11-02 14:50:00,106.45,106.47,106.41,106.42,27817.0,104.2139,104.2334,104.1747,104.1845,27817.0
2023-11-02 14:55:00,106.41,106.43,106.28,106.33,26288.0,104.1747,104.1943,104.0474,104.0964,26288.0
2023-11-02 15:00:00,106.31,106.43,106.28,106.42,26166.0,104.0768,104.1943,104.0474,104.1845,26166.0
2023-11-02 15:05:00,106.41,106.5,106.39,106.49,33830.0,104.1747,104.2628,104.1551,104.253,33830.0
2023-11-02 15:10:00,106.49,106.49,106.19,106.19,50000.0,104.253,104.253,103.9593,103.9593,50000.0
2023-11-02 15:15:00,106.18,106.18,105.92,105.93,23444.0,103.9495,103.9495,103.695,103.7048,23444.0
2023-11-02 15:20:00,105.93,105.98,105.78,105.84,46795.0,103.7048,103.7537,103.5579,103.6167,46795.0
2023-11-02 15:25:00,105.83,105.85,105.59,105.7,47365.0,103.6069,103.6265,103.3719,103.4796,47365.0
2023-11-02 15:30:00,105.7,106.03,105.69,105.95,39895.0,103.4796,103.8027,103.4698,103.7244,39895.0
2023-11-02 15:35:00,105.95,106.0,105.88,105.91,54175.0,103.7244,103.7733,103.6558,103.6852,54175.0
2023-11-02 15:40:00,105.91,106.16,105.83,106.07,64766.0,103.6852,103.93,103.6069,103.8419,64766.0
2023-11-02 15:45:00,106.06,106.07,105.99,106.01,75177.0,103.8321,103.8419,103.7635,103.7831,75177.0
2023-11-02 15:50:00,106.02,106.37,105.98,106.2,168757.0,103.7929,104.1355,103.7537,103.9691,168757.0
2023-11-02 15:55:00,106.22,106.38,106.2,106.25,391570.0,103.9887,104.1453,103.9691,104.0181,391570.0
2023-11-03 09:30:00,106.55,107.39,106.43,107.39,194465.0,104.3118,105.1341,104.1943,105.1341,194465.0
2023-11-03 09:35:00,107.29,107.7,106.92,107.65,22859.0,105.0362,105.4376,104.674,105.3887,22859.0
2023-11-03 09:40:00,107.72,108.0,107.55,107.78,31853.0,105.4572,105.7313,105.2908,105.5159,31853.0
2023-11-03 09:45:00,107.83,107.83,107.44,107.49,17906.0,105.5649,105.5649,105.1831,105.232,17906.0
2023-11-03 09:50:00,107.5,107.5,107.15,107.26,26889.0,105.2418,105.2418,104.8992,105.0069,26889.0
2023-11-03 09:55:00,107.23,107.44,107.19,107.23,28144.0,104.9775,105.1831,104.9383,104.9775,28144.0
2023-11-03 10:00:00,107.25,108.03,107.25,107.91,24293.0,104.9971,105.7607,104.9971,105.6432,24293.0
2023-11-03 10:05:00,107.88,107.91,107.46,107.54,20098.0,105.6138,105.6432,105.2027,105.281,20098.0
2023-11-03 10:10:00,107.56,107.94,107.54,107.86,24833.0,105.3006,105.6726,105.281,105.5942,24833.0
2023-11-03 10:15:00,107.78,108.48,107.78,108.36,42899.0,105.5159,106.2012,105.5159,106.0837,42899.0
2023-11-03 10:20:00,108.34,108.43,108.16,108.26,25048.0,106.0642,106.1523,105.8879,105.9858,25048.0
2023-11-03 10:25:00,108.24,108.29,107.86,108.08,22406.0,105.9663,106.0152,105.5942,105.8096,22406.0
2023-11-03 10:30:00,108.03,108.07,107.75,107.76,30713.0,105.7607,105.7998,105.4866,105.4963,30713.0
2023-11-03 10:35:00,107.74,107.89,107.66,107.85,21193.0,105.4768,105.6236,105.3985,105.5845,21193.0
2023-11-03 10:40:00,107.84,107.89,107.66,107.87,20857.0,105.5747,105.6236,105.3985,105.604,20857.0
2023-11-03 10:45:00,107.88,107.94,107.76,107.91,30225.0,105.6138,105.6726,105.4963,105.6432,30225.0
2023-11-03 10:50:00,107.9,107.97,107.77,107.89,36358.0,105.6334,105.7019,105.5061,105.6236,36358.0
2023-11-03 10:55:00,107.91,108.1,107.91,108.02,23508.0,105.6432,105.8292,105.6432,105.7509,23508.0
2023-11-03 11:00:00,108.03,108.06,107.73,107.9,13190.0,105.7607,105.79,105.467,105.6334,13190.0
2023-11-03 11:05:00,107.92,107.94,107.51,107.66,21902.0,105.653,105.6726,105.2516,105.3985,21902.0
2023-11-03 11:10:00,107.68,107.68,107.55,107.62,15069.0,105.418,105.418,105.2908,105.3593,15069.0
2023-11-03 11:15:00,107.61,107.62,107.43,107.48,18669.0,105.3495,105.3593,105.1733,105.2222,18669.0
2023-11-03 11:20:00,107.48,107.61,107.48,107.61,16662.0,105.2222,105.3495,105.2222,105.3495,16662.0
2023-11-03 11:25:00,107.61,107.72,107.59,107.6,19861.0,105.3495,105.4572,105.3299,105.3397,19861.0
2023-11-03 11:30:00,107.62,107.79,107.6,107.68,19682.0,105.3593,105.5257,105.3397,105.418,19682.0
2023-11-03 11:35:00,107.7,107.99,107.7,107.91,14933.0,105.4376,105.7215,105.4376,105.6432,14933.0
2023-11-03 11:40:00,107.94,108.0,107.9,108.0,19473.0,105.6726,105.7313,105.6334,105.7313,19473.0
2023-11-03 11:45:00,108.01,108.07,108.0,108.0,20702.0,105.7411,105.7998,105.7313,105.7313,20702.0
2023-11-03 11:50:00,108.01,108.09,107.94,107.94,19658.0,105.7411,105.8194,105.6726,105.6726,19658.0
2023-11-03 11:55:00,107.92,108.07,107.91,108.06,24349.0,105.653,105.7998,105.6432,105.79,24349.0
2023-11-03 12:00:00,108.07,108.16,108.01,108.02,13194.0,105.7998,105.8879,105.7411,105.7509,13194.0
2023-11-03 12:05:00,108.02,108.09,107.99,108.09,7764.0,105.7509,105.8194,105.7215,105.8194,7764.0
2023-11-03 12:10:00,108.12,108.24,108.07,108.21,27525.0,105.8488,105.9663,105.7998,105.9369,27525.0
2023-11-03 12:15:00,108.24,108.28,108.06,108.08,22514.0,105.9663,106.0054,105.79,105.8096,22514.0
2023-11-03 12:20:00,108.1,108.12,107.96,108.02,14455.0,105.8292,105.8488,105.6921,105.7509,14455.0
2023-11-03 12:25:00,108.02,108.06,107.96,108.03,20185.0,105.7509,105.79,105.6921,105.7607,20185.0
2023-11-03 12:30:00,108.03,108.06,107.94,108.02,15527.0,105.7607,105.79,105.6726,105.7509,15527.0
2023-11-03 12:35:00,108.0,108.0,107.84,107.89,9967.0,105.7313,105.7313,105.5747,105.6236,9967.0
2023-11-03 12:40:00,107.88,107.88,107.71,107.75,11186.0,105.6138,105.6138,105.4474,105.4866,11186.0
2023-11-03 12:45:00,107.73,107.76,107.68,107.68,12256.0,105.467,105.4963,105.418,105.418,12256.0
2023-11-03 12:50:00,107.67,107.93,107.67,107.82,13385.0,105.4082,105.6628,105.4082,105.5551,13385.0
2023-11-03 12:55:00,107.84,107.93,107.82,107.89,11459.0,105.5747,105.6628,105.5551,105.6236,11459.0
2023-11-03 13:00:00,107.87,108.05,107.86,108.02,17107.0,105.604,105.7803,105.5942,105.7509,17107.0
2023-11-03 13:05:00,108.03,108.03,107.97,108.01,9940.0,105.7607,105.7607,105.7019,105.7411,9940.0
2023-11-03 13:10:00,108.02,108.03,107.86,107.93,14698.0,105.7509,105.7607,105.5942,105.6628,14698.0
2023-11-03 13:15:00,107.93,108.1,107.91,107.95,9800.0,105.6628,105.8292,105.6432,105.6824,9800.0
2023-11-03 13:20:00,107.95,107.97,107.82,107.85,12253.0,105.6824,105.7019,105.5551,105.5845,12253.0
2023-11-03 13:25:00,107.85,107.94,107.82,107.94,15141.0,105.5845,105.6726,105.5551,105.6726,15141.0
2023-11-03 13:30:00,107.95,108.09,107.95,108.08,14364.0,105.6824,105.8194,105.6824,105.8096,14364.0
2023-11-03 13:35:00,108.09,108.1,107.98,108.05,15940.0,105.8194,105.8292,105.7117,105.7803,15940.0
2023-11-03 13:40:00,108.06,108.08,108.0,108.02,16424.0,105.79,105.8096,105.7313,105.7509,16424.0
2023-11-03 13:45:00,108.02,108.03,107.98,108.01,9875.0,105.7509,105.7607,105.7117,105.7411,9875.0
2023-11-03 13:50:00,108.02,108.22,107.99,108.19,13971.0,105.7509,105.9467,105.7215,105.9173,13971.0
2023-11-03 13:55:00,108.2,108.31,108.2,108.26,7666.0,105.9271,106.0348,105.9271,105.9858,7666.0
2023-11-03 14:00:00,108.26,108.33,108.21,108.26,12611.0,105.9858,106.0544,105.9369,105.9858,12611.0
2023-11-03 14:05:00,108.25,108.27,108.14,108.23,9259.0,105.9761,105.9956,105.8684,105.9565,9259.0
2023-11-03 14:10:00,108.2,108.22,108.14,108.21,17894.0,105.9271,105.9467,105.8684,105.9369,17894.0
2023-11-03 14:15:00,108.21,108.23,108.09,108.11,10724.0,105.9369,105.9565,105.8194,105.839,10724.0
2023-11-03 14:20:00,108.12,108.12,108.02,108.07,9006.0,105.8488,105.8488,105.7509,105.7998,9006.0
2023-11-03 14:25:00,108.06,108.13,108.04,108.11,10145.0,105.79,105.8586,105.7705,105.839,10145.0
2023-11-03 14:30:00,108.11,108.13,108.08,108.11,13254.0,105.839,105.8586,105.8096,105.839,13254.0
2023-11-03 14:35:00,108.12,108.14,108.08,108.12,17695.0,105.8488,105.8684,105.8096,105.8488,17695.0
2023-11-03 14:40:00,108.12,108.23,108.08,108.23,13549.0,105.8488,105.9565,105.8096,105.9565,13549.0
2023-11-03 14:45:00,108.23,108.41,108.19,108.41,22702.0,105.9565,106.1327,105.9173,106.1327,22702.0
2023-11-03 14:50:00,108.42,108.51,108.42,108.51,7476.0,106.1425,106.2306,106.1425,106.2306,7476.0
2023-11-03 14:55:00,108.53,108.56,108.48,108.5,11974.0,106.2502,106.2795,106.2012,106.2208,11974.0
2023-11-03 15:00:00,108.5,108.5,108.36,108.39,10118.0,106.2208,106.2208,106.0837,106.1131,10118.0
2023-11-03 15:05:00,108.38,108.43,108.36,108.39,16260.0,106.1033,106.1523,106.0837,106.1131,16260.0
2023-11-03 15:10:00,108.41,108.47,108.33,108.43,18215.0,106.1327,106.1914,106.0544,106.1523,18215.0
2023-11-03 15:15:00,108.43,108.44,108.27,108.27,20762.0,106.1523,106.1621,105.9956,105.9956,20762.0
2023-11-03 15:20:00,108.26,108.33,108.23,108.33,30184.0,105.9858,106.0544,105.9565,106.0544,30184.0
2023-11-03 15:25:00,108.31,108.32,108.07,108.08,26197.0,106.0348,106.0446,105.7998,105.8096,26197.0
2023-11-03 15:30:00,108.08,108.09,107.95,108.05,31371.0,105.8096,105.8194,105.6824,105.7803,31371.0
2023-11-03 15:35:00,108.06,108.27,108.06,108.22,24461.0,105.79,105.9956,105.79,105.9467,24461.0
2023-11-03 15:40:00,108.23,108.27,108.12,108.17,30487.0,105.9565,105.9956,105.8488,105.8977,30487.0
2023-11-03 15:45:00,108.17,108.18,107.99,107.99,49498.0,105.8977,105.9075,105.7215,105.7215,49498.0
2023-11-03 15:50:00,107.98,108.0,107.88,107.95,71845.0,105.7117,105.7313,105.6138,105.6824,71845.0
2023-11-03 15:55:00,107.96,108.0,107.89,107.91,187939.0,105.6921,105.7313,105.6236,105.6432,187939.0
2023-11-06 09:30:00,108.0,108.45,107.93,108.01,23213.0,105.7313,106.1719,105.6628,105.7411,23213.0
2023-11-06 09:35:00,108.03,108.13,107.84,107.9,9584.0,105.7607,105.8586,105.5747,105.6334,9584.0
2023-11-06 09:40:00,107.78,107.96,107.72,107.93,37729.0,105.5159,105.6921,105.4572,105.6628,37729.0
2023-11-06 09:45:00,107.91,108.24,107.91,108.22,12625.0,105.6432,105.9663,105.6432,105.9467,12625.0
2023-11-06 09:50:00,108.23,108.23,107.86,108.05,17594.0,105.9565,105.9565,105.5942,105.7803,17594.0
2023-11-06 09:55:00,108.08,108.21,108.05,108.1,6893.0,105.8096,105.9369,105.7803,105.8292,6893.0
2023-11-06 10:00:00,108.12,108.12,107.85,107.98,17637.0,105.8488,105.8488,105.5845,105.7117,17637.0
2023-11-06 10:05:00,107.96,107.96,107.52,107.56,8265.0,105.6921,105.6921,105.2614,105.3006,8265.0
2023-11-06 10:10:00,107.54,107.65,107.44,107.64,9849.0,105.281,105.3887,105.1831,105.3789,9849.0
2023-11-06 10:15:00,107.61,107.64,107.51,107.61,5737.0,105.3495,105.3789,105.2516,105.3495,5737.0
2023-11-06 10:20:00,107.67,107.76,107.6,107.65,8880.0,105.4082,105.4963,105.3397,105.3887,8880.0
2023-11-06 10:25:00,107.66,107.7,107.44,107.46,8393.0,105.3985,105.4376,105.1831,105.2027,8393.0
2023-11-06 10:30:00,107.5,107.52,107.4,107.44,5493.0,105.2418,105.2614,105.1439,105.1831,5493.0
2023-11-06 10:35:00,107.43,107.61,107.42,107.61,7439.0,105.1733,105.3495,105.1635,105.3495,7439.0
2023-11-06 10:40:00,107.62,107.75,107.61,107.61,2700.0,105.3593,105.4866,105.3495,105.3495,2700.0
2023-11-06 10:45:00,107.6,107.8,107.57,107.8,16464.0,105.3397,105.5355,105.3103,105.5355,16464.0
2023-11-06 10:50:00,107.83,107.84,107.65,107.74,5957.0,105.5649,105.5747,105.3887,105.4768,5957.0
2023-11-06 10:55:00,107.75,107.91,107.71,107.81,9822.0,105.4866,105.6432,105.4474,105.5453,9822.0
2023-11-06 11:00:00,107.84,107.84,107.62,107.62,11792.0,105.5747,105.5747,105.3593,105.3593,11792.0
2023-11-06 11:05:00,107.67,107.69,107.56,107.56,5274.0,105.4082,105.4278,105.3006,105.3006,5274.0
2023-11-06 11:10:00,107.53,107.66,107.53,107.64,3370.0,105.2712,105.3985,105.2712,105.3789,3370.0
2023-11-06 11:15:00,107.62,107.72,107.61,107.71,4852.0,105.3593,105.4572,105.3495,105.4474,4852.0
2023-11-06 11:20:00,107.7,107.81,107.66,107.81,13887.0,105.4376,105.5453,105.3985,105.5453,13887.0
2023-11-06 11:25:00,107.81,107.9,107.8,107.8,3028.0,105.5453,105.6334,105.5355,105.5355,3028.0
2023-11-06 11:30:00,107.72,107.72,107.49,107.6,15314.0,105.4572,105.4572,105.232,105.3397,15314.0
2023-11-06 11:35:00,107.6,107.71,107.57,107.59,12347.0,105.3397,105.4474,105.3103,105.3299,12347.0
2023-11-06 11:40:00,107.62,107.66,107.51,107.54,4178.0,105.3593,105.3985,105.2516,105.281,4178.0
2023-11-06 11:45:00,107.54,107.65,107.54,107.61,12870.0,105.281,105.3887,105.281,105.3495,12870.0
2023-11-06 11:50:00,107.59,107.65,107.54,107.56,6757.0,105.3299,105.3887,105.281,105.3006,6757.0
2023-11-06 11:55:00,107.57,107.64,107.55,107.6,9566.0,105.3103,105.3789,105.2908,105.3397,9566.0
2023-11-06 12:00:00,107.61,107.68,107.6,107.66,70626.0,105.3495,105.418,105.3397,105.3985,70626.0
2023-11-06 12:05:00,107.69,107.78,107.67,107.67,4813.0,105.4278,105.5159,105.4082,105.4082,4813.0
2023-11-06 12:10:00,107.7,107.71,107.61,107.69,12603.0,105.4376,105.4474,105.3495,105.4278,12603.0
2023-11-06 12:15:00,107.7,107.73,107.63,107.66,9027.0,105.4376,105.467,105.3691,105.3985,9027.0
2023-11-06 12:20:00,107.65,107.74,107.6,107.69,12341.0,105.3887,105.4768,105.3397,105.4278,12341.0
2023-11-06 12:25:00,107.7,107.83,107.67,107.83,17551.0,105.4376,105.5649,105.4082,105.5649,17551.0
2023-11-06 12:30:00,107.84,107.89,107.71,107.73,9100.0,105.5747,105.6236,105.4474,105.467,9100.0
2023-11-06 12:35:00,107.7,107.78,107.68,107.77,12032.0,105.4376,105.5159,105.418,105.5061,12032.0
2023-11-06 12:40:00,107.71,107.78,107.65,107.65,3593.0,105.4474,105.5159,105.3887,105.3887,3593.0
2023-11-06 12:45:00,107.64,107.64,107.48,107.6,8233.0,105.3789,105.3789,105.2222,105.3397,8233.0
2023-11-06 12:50:00,107.6,107.65,107.57,107.65,2052.0,105.3397,105.3887,105.3103,105.3887,2052.0
2023-11-06 12:55:00,107.66,107.69,107.64,107.65,3507.0,105.3985,105.4278,105.3789,105.3887,3507.0
2023-11-06 13:00:00,107.65,107.7,107.54,107.69,5652.0,105.3887,105.4376,105.281,105.4278,5652.0
2023-11-06 13:05:00,107.7,107.74,107.68,107.7,2050.0,105.4376,105.4768,105.418,105.4376,2050.0
2023-11-06 13:10:00,107.64,107.66,107.58,107.63,6779.0,105.3789,105.3985,105.3201,105.3691,6779.0
2023-11-06 13:15:00,107.62,107.64,107.54,107.57,10627.0,105.3593,105.3789,105.281,105.3103,10627.0
2023-11-06 13:20:00,107.57,107.71,107.44,107.68,55876.0,105.3103,105.4474,105.1831,105.418,55876.0
2023-11-06 13:25:00,107.68,107.72,107.59,107.72,2277.0,105.418,105.4572,105.3299,105.4572,2277.0
2023-11-06 13:30:00,107.69,107.69,107.63,107.64,2096.0,105.4278,105.4278,105.3691,105.3789,2096.0
2023-11-06 13:35:00,107.68,107.74,107.65,107.72,3077.0,105.418,105.4768,105.3887,105.4572,3077.0
2023-11-06 13:40:00,107.72,107.72,107.64,107.66,4404.0,105.4572,105.4572,105.3789,105.3985,4404.0
2023-11-06 13:45:00,107.67,107.72,107.62,107.69,5837.0,105.4082,105.4572,105.3593,105.4278,5837.0
2023-11-06 13:50:00,107.68,107.74,107.65,107.7,7171.0,105.418,105.4768,105.3887,105.4376,7171.0
2023-11-06 13:55:00,107.72,107.82,107.72,107.78,10737.0,105.4572,105.5551,105.4572,105.5159,10737.0
2023-11-06 14:00:00,107.8,107.88,107.8,107.86,6133.0,105.5355,105.6138,105.5355,105.5942,6133.0
2023-11-06 14:05:00,107.84,107.88,107.79,107.8,6696.0,105.5747,105.6138,105.5257,105.5355,6696.0
2023-11-06 14:10:00,107.78,107.81,107.64,107.65,9919.0,105.5159,105.5453,105.3789,105.3887,9919.0
2023-11-06 14:15:00,107.63,107.64,107.52,107.56,28221.0,105.3691,105.3789,105.2614,105.3006,28221.0
2023-11-06 14:20:00,107.53,107.56,107.47,107.56,23933.0,105.2712,105.3006,105.2124,105.3006,23933.0
2023-11-06 14:25:00,107.55,107.59,107.54,107.59,8357.0,105.2908,105.3299,105.281,105.3299,8357.0
2023-11-06 14:30:00,107.61,107.67,107.58,107.64,4369.0,105.3495,105.4082,105.3201,105.3789,4369.0
2023-11-06 14:35:00,107.63,107.7,107.6,107.7,4630.0,105.3691,105.4376,105.3397,105.4376,4630.0
2023-11-06 14:40:00,107.7,107.82,107.67,107.82,5853.0,105.4376,105.5551,105.4082,105.5551,5853.0
2023-11-06 14:45:00,107.8,107.8,107.62,107.64,9554.0,105.5355,105.5355,105.3593,105.3789,9554.0
2023-11-06 14:50:00,107.65,107.77,107.62,107.74,7552.0,105.3887,105.5061,105.3593,105.4768,7552.0
2023-11-06 14:55:00,107.75,107.78,107.73,107.73,3373.0,105.4866,105.5159,105.467,105.467,3373.0
2023-11-06 15:00:00,107.74,107.76,107.65,107.67,12280.0,105.4768,105.4963,105.3887,105.4082,12280.0
2023-11-06 15:05:00,107.7,107.71,107.62,107.68,6240.0,105.4376,105.4474,105.3593,105.418,6240.0
2023-11-06 15:10:00,107.71,107.84,107.7,107.83,12916.0,105.4474,105.5747,105.4376,105.5649,12916.0
2023-11-06 15:15:00,107.81,107.85,107.78,107.8,14395.0,105.5453,105.5845,105.5159,105.5355,14395.0
2023-11-06 15:20:00,107.78,107.82,107.72,107.75,9842.0,105.5159,105.5551,105.4572,105.4866,9842.0
2023-11-06 15:25:00,107.76,107.8,107.72,107.8,7474.0,105.4963,105.5355,105.4572,105.5355,7474.0
2023-11-06 15:30:00,107.79,107.93,107.79,107.91,11053.0,105.5257,105.6628,105.5257,105.6432,11053.0
2023-11-06 15:35:00,107.91,107.91,107.83,107.85,11198.0,105.6432,105.6432,105.5649,105.5845,11198.0
2023-11-06 15:40:00,107.86,107.91,107.79,107.86,12870.0,105.5942,105.6432,105.5257,105.5942,12870.0
2023-11-06 15:45:00,107.88,107.88,107.78,107.79,18396.0,105.6138,105.6138,105.5159,105.5257,18396.0
2023-11-06 15:50:00,107.8,107.82,107.72,107.72,29040.0,105.5355,105.5551,105.4572,105.4572,29040.0
2023-11-06 15:55:00,107.73,107.83,107.66,107.82,92212.0,105.467,105.5649,105.3985,105.5551,92212.0
2023-11-07 09:30:00,108.11,108.19,107.82,107.93,49007.0,105.839,105.9173,105.5551,105.6628,49007.0
2023-11-07 09:35:00,107.93,108.03,107.79,107.79,17370.0,105.6628,105.7607,105.5257,105.5257,17370.0
2023-11-07 09:40:00,107.84,108.22,107.79,108.22,26068.0,105.5747,105.9467,105.5257,105.9467,26068.0
2023-11-07 09:45:00,108.24,108.34,107.95,107.98,13862.0,105.9663,106.0642,105.6824,105.7117,13862.0
2023-11-07 09:50:00,107.97,108.07,107.9,108.02,17135.0,105.7019,105.7998,105.6334,105.7509,17135.0
2023-11-07 09:55:00,108.06,108.27,108.04,108.27,18698.0,105.79,105.9956,105.7705,105.9956,18698.0
2023-11-07 10:00:00,108.29,108.53,108.24,108.37,31910.0,106.0152,106.2502,105.9663,106.0935,31910.0
2023-11-07 10:05:00,108.39,108.45,108.3,108.36,7380.0,106.1131,106.1719,106.025,106.0837,7380.0
2023-11-07 10:10:00,108.31,108.41,108.2,108.32,12388.0,106.0348,106.1327,105.9271,106.0446,12388.0
2023-11-07 10:15:00,108.37,108.44,108.28,108.38,8037.0,106.0935,106.1621,106.0054,106.1033,8037.0
2023-11-07 10:20:00,108.37,108.4,108.32,108.34,6415.0,106.0935,106.1229,106.0446,106.0642,6415.0
2023-11-07 10:25:00,108.35,108.5,108.34,108.5,12846.0,106.074,106.2208,106.0642,106.2208,12846.0
2023-11-07 10:30:00,108.48,108.53,108.45,108.53,10433.0,106.2012,106.2502,106.1719,106.2502,10433.0
2023-11-07 10:35:00,108.55,108.55,108.32,108.4,11702.0,106.2698,106.2698,106.0446,106.1229,11702.0
2023-11-07 10:40:00,108.34,108.43,108.32,108.36,21597.0,106.0642,106.1523,106.0446,106.0837,21597.0
2023-11-07 10:45:00,108.35,108.56,108.35,108.51,10492.0,106.074,106.2795,106.074,106.2306,10492.0
2023-11-07 10:50:00,108.48,108.49,108.35,108.41,30271.0,106.2012,106.211,106.074,106.1327,30271.0
2023-11-07 10:55:00,108.43,108.58,108.41,108.57,18555.0,106.1523,106.2991,106.1327,106.2893,18555.0
2023-11-07 11:00:00,108.53,108.53,108.33,108.4,8069.0,106.2502,106.2502,106.0544,106.1229,8069.0
2023-11-07 11:05:00,108.4,108.41,108.25,108.28,6022.0,106.1229,106.1327,105.9761,106.0054,6022.0
2023-11-07 11:10:00,108.27,108.4,108.21,108.21,7991.0,105.9956,106.1229,105.9369,105.9369,7991.0
2023-11-07 11:15:00,108.22,108.39,108.19,108.34,4055.0,105.9467,106.1131,105.9173,106.0642,4055.0
2023-11-07 11:20:00,108.34,108.4,108.33,108.33,20309.0,106.0642,106.1229,106.0544,106.0544,20309.0
2023-11-07 11:25:00,108.36,108.43,108.33,108.39,8811.0,106.0837,106.1523,106.0544,106.1131,8811.0
2023-11-07 11:30:00,108.4,108.45,108.37,108.45,19616.0,106.1229,106.1719,106.0935,106.1719,19616.0
2023-11-07 11:35:00,108.44,108.49,108.37,108.37,11310.0,106.1621,106.211,106.0935,106.0935,11310.0
2023-11-07 11:40:00,108.37,108.52,108.36,108.47,5807.0,106.0935,106.2404,106.0837,106.1914,5807.0
2023-11-07 11:45:00,108.47,108.5,108.35,108.38,7890.0,106.1914,106.2208,106.074,106.1033,7890.0
2023-11-07 11:50:00,108.37,108.38,108.32,108.35,4483.0,106.0935,106.1033,106.0446,106.074,4483.0
2023-11-07 11:55:00,108.35,108.37,108.3,108.37,6578.0,106.074,106.0935,106.025,106.0935,6578.0
2023-11-07 12:00:00,108.34,108.36,108.28,108.28,17134.0,106.0642,106.0837,106.0054,106.0054,17134.0
2023-11-07 12:05:00,108.26,108.33,108.26,108.32,18014.0,105.9858,106.0544,105.9858,106.0446,18014.0
2023-11-07 12:10:00,108.31,108.31,108.24,108.31,9227.0,106.0348,106.0348,105.9663,106.0348,9227.0
2023-11-07 12:15:00,108.3,108.34,108.24,108.24,5476.0,106.025,106.0642,105.9663,105.9663,5476.0
2023-11-07 12:20:00,108.26,108.33,108.22,108.26,18661.0,105.9858,106.0544,105.9467,105.9858,18661.0
2023-11-07 12:25:00,108.24,108.29,108.22,108.27,5769.0,105.9663,106.0152,105.9467,105.9956,5769.0
2023-11-07 12:30:00,108.26,108.33,108.16,108.33,4888.0,105.9858,106.0544,105.8879,106.0544,4888.0
2023-11-07 12:35:00,108.29,108.34,108.29,108.34,2516.0,106.0152,106.0642,106.0152,106.0642,2516.0
2023-11-07 12:40:00,108.33,108.34,108.27,108.3,9701.0,106.0544,106.0642,105.9956,106.025,9701.0
2023-11-07 12:45:00,108.29,108.35,108.25,108.27,13342.0,106.0152,106.074,105.9761,105.9956,13342.0
2023-11-07 12:50:00,108.28,108.28,108.18,108.22,3912.0,106.0054,106.0054,105.9075,105.9467,3912.0
2023-11-07 12:55:00,108.21,108.33,108.2,108.31,8964.0,105.9369,106.0544,105.9271,106.0348,8964.0
2023-11-07 13:00:00,108.29,108.42,108.29,108.41,3550.0,106.0152,106.1425,106.0152,106.1327,3550.0
2023-11-07 13:05:00,108.39,108.42,108.33,108.35,16503.0,106.1131,106.1425,106.0544,106.074,16503.0
2023-11-07 13:10:00,108.35,108.42,108.33,108.33,12311.0,106.074,106.1425,106.0544,106.0544,12311.0
2023-11-07 13:15:00,108.35,108.35,108.29,108.29,4660.0,106.074,106.074,106.0152,106.0152,4660.0
2023-11-07 13:20:00,108.27,108.32,108.26,108.32,16450.0,105.9956,106.0446,105.9858,106.0446,16450.0
2023-11-07 13:25:00,108.32,108.32,108.27,108.3,8774.0,106.0446,106.0446,105.9956,106.025,8774.0
2023-11-07 13:30:00,108.31,108.38,108.29,108.31,12363.0,106.0348,106.1033,106.0152,106.0348,12363.0
2023-11-07 13:35:00,108.3,108.4,108.29,108.4,2946.0,106.025,106.1229,106.0152,106.1229,2946.0
2023-11-07 13:40:00,108.4,108.4,108.32,108.34,4450.0,106.1229,106.1229,106.0446,106.0642,4450.0
2023-11-07 13:45:00,108.32,108.38,108.29,108.31,5756.0,106.0446,106.1033,106.0152,106.0348,5756.0
2023-11-07 13:50:00,108.32,108.35,108.3,108.32,11740.0,106.0446,106.074,106.025,106.0446,11740.0
2023-11-07 13:55:00,108.33,108.34,108.24,108.32,6803.0,106.0544,106.0642,105.9663,106.0446,6803.0
2023-11-07 14:00:00,108.33,108.4,108.32,108.38,13814.0,106.0544,106.1229,106.0446,106.1033,13814.0
2023-11-07 14:05:00,108.39,108.39,108.27,108.29,4470.0,106.1131,106.1131,105.9956,106.0152,4470.0
2023-11-07 14:10:00,108.29,108.31,108.24,108.25,8938.0,106.0152,106.0348,105.9663,105.9761,8938.0
2023-11-07 14:15:00,108.24,108.29,108.24,108.27,5199.0,105.9663,106.0152,105.9663,105.9956,5199.0
2023-11-07 14:20:00,108.26,108.3,108.26,108.28,7870.0,105.9858,106.025,105.9858,106.0054,7870.0
2023-11-07 14:25:00,108.28,108.29,108.26,108.26,12243.0,106.0054,106.0152,105.9858,105.9858,12243.0
2023-11-07 14:30:00,108.25,108.3,108.24,108.28,12073.0,105.9761,106.025,105.9663,106.0054,12073.0
2023-11-07 14:35:00,108.28,108.28,108.17,108.17,5499.0,106.0054,106.0054,105.8977,105.8977,5499.0
2023-11-07 14:40:00,108.17,108.18,108.12,108.18,7315.0,105.8977,105.9075,105.8488,105.9075,7315.0
2023-11-07 14:45:00,108.18,108.23,108.15,108.17,12339.0,105.9075,105.9565,105.8782,105.8977,12339.0
2023-11-07 14:50:00,108.16,108.21,108.16,108.2,6962.0,105.8879,105.9369,105.8879,105.9271,6962.0
2023-11-07 14:55:00,108.19,108.2,108.14,108.18,9787.0,105.9173,105.9271,105.8684,105.9075,9787.0
2023-11-07 15:00:00,108.2,108.27,108.11,108.14,5706.0,105.9271,105.9956,105.839,105.8684,5706.0
2023-11-07 15:05:00,108.11,108.13,108.07,108.09,11220.0,105.839,105.8586,105.7998,105.8194,11220.0
2023-11-07 15:10:00,108.07,108.09,107.99,108.06,23840.0,105.7998,105.8194,105.7215,105.79,23840.0
2023-11-07 15:15:00,108.07,108.18,108.05,108.18,20979.0,105.7998,105.9075,105.7803,105.9075,20979.0
2023-11-07 15:20:00,108.17,108.23,108.13,108.2,27858.0,105.8977,105.9565,105.8586,105.9271,27858.0
2023-11-07 15:25:00,108.21,108.32,108.21,108.3,16234.0,105.9369,106.0446,105.9369,106.025,16234.0
2023-11-07 15:30:00,108.31,108.41,108.3,108.41,39274.0,106.0348,106.1327,106.025,106.1327,39274.0
2023-11-07 15:35:00,108.4,108.47,108.4,108.45,14892.0,106.1229,106.1914,106.1229,106.1719,14892.0
2023-11-07 15:40:00,108.45,108.45,108.35,108.35,22427.0,106.1719,106.1719,106.074,106.074,22427.0
2023-11-07 15:45:00,108.35,108.4,108.32,108.36,22218.0,106.074,106.1229,106.0446,106.0837,22218.0
2023-11-07 15:50:00,108.34,108.34,108.12,108.12,35575.0,106.0642,106.0642,105.8488,105.8488,35575.0
2023-11-07 15:55:00,108.11,108.24,108.0,108.22,103981.0,105.839,105.9663,105.7313,105.9467,103981.0
2023-11-08 09:30:00,108.31,108.58,108.09,108.1,58214.0,106.0348,106.2991,105.8194,105.8292,58214.0
2023-11-08 09:35:00,108.05,108.18,107.76,107.76,13116.0,105.7803,105.9075,105.4963,105.4963,13116.0
2023-11-08 09:40:00,107.79,108.35,107.79,108.17,74684.0,105.5257,106.074,105.5257,105.8977,74684.0
2023-11-08 09:45:00,108.13,108.24,108.05,108.13,12431.0,105.8586,105.9663,105.7803,105.8586,12431.0
2023-11-08 09:50:00,108.17,108.17,107.84,108.01,32371.0,105.8977,105.8977,105.5747,105.7411,32371.0
2023-11-08 09:55:00,108.04,108.29,108.0,108.22,99446.0,105.7705,106.0152,105.7313,105.9467,99446.0
2023-11-08 10:00:00,108.16,108.38,108.03,108.05,14907.0,105.8879,106.1033,105.7607,105.7803,14907.0
2023-11-08 10:05:00,108.04,108.21,108.02,108.1,18777.0,105.7705,105.9369,105.7509,105.8292,18777.0
2023-11-08 10:10:00,108.07,108.21,108.05,108.15,37764.0,105.7998,105.9369,105.7803,105.8782,37764.0
2023-11-08 10:15:00,108.18,108.28,108.06,108.14,76733.0,105.9075,106.0054,105.79,105.8684,76733.0
2023-11-08 10:20:00,108.12,108.12,108.0,108.08,15880.0,105.8488,105.8488,105.7313,105.8096,15880.0
2023-11-08 10:25:00,108.09,108.42,108.07,108.35,57168.0,105.8194,106.1425,105.7998,106.074,57168.0
2023-11-08 10:30:00,108.36,108.49,108.32,108.4,11933.0,106.0837,106.211,106.0446,106.1229,11933.0
2023-11-08 10:35:00,108.43,108.45,108.35,108.44,20165.0,106.1523,106.1719,106.074,106.1621,20165.0
2023-11-08 10:40:00,108.43,108.54,108.36,108.42,12017.0,106.1523,106.26,106.0837,106.1425,12017.0
2023-11-08 10:45:00,108.41,108.42,108.31,108.32,15325.0,106.1327,106.1425,106.0348,106.0446,15325.0
2023-11-08 10:50:00,108.32,108.35,108.28,108.34,11063.0,106.0446,106.074,106.0054,106.0642,11063.0
2023-11-08 10:55:00,108.31,108.31,108.16,108.2,14757.0,106.0348,106.0348,105.8879,105.9271,14757.0
2023-11-08 11:00:00,108.2,108.32,108.16,108.3,25994.0,105.9271,106.0446,105.8879,106.025,25994.0
2023-11-08 11:05:00,108.32,108.54,108.31,108.54,6689.0,106.0446,106.26,106.0348,106.26,6689.0
2023-11-08 11:10:00,108.55,108.56,108.41,108.49,12637.0,106.2698,106.2795,106.1327,106.211,12637.0
2023-11-08 11:15:00,108.48,108.73,108.47,108.68,7933.0,106.2012,106.446,106.1914,106.397,7933.0
2023-11-08 11:20:00,108.7,108.76,108.52,108.52,8027.0,106.4166,106.4753,106.2404,106.2404,8027.0
2023-11-08 11:25:00,108.5,108.6,108.5,108.56,9720.0,106.2208,106.3187,106.2208,106.2795,9720.0
2023-11-08 11:30:00,108.51,108.51,108.3,108.37,17195.0,106.2306,106.2306,106.025,106.0935,17195.0
2023-11-08 11:35:00,108.37,108.45,108.36,108.41,19157.0,106.0935,106.1719,106.0837,106.1327,19157.0
2023-11-08 11:40:00,108.42,108.64,108.39,108.64,15634.0,106.1425,106.3579,106.1131,106.3579,15634.0
2023-11-08 11:45:00,108.65,108.71,108.49,108.49,11964.0,106.3677,106.4264,106.211,106.211,11964.0
2023-11-08 11:50:00,108.48,108.48,108.36,108.44,12616.0,106.2012,106.2012,106.0837,106.1621,12616.0
2023-11-08 11:55:00,108.44,108.51,108.36,108.39,16638.0,106.1621,106.2306,106.0837,106.1131,16638.0
2023-11-08 12:00:00,108.38,108.41,108.26,108.41,6651.0,106.1033,106.1327,105.9858,106.1327,6651.0
2023-11-08 12:05:00,108.39,108.41,108.14,108.14,3697.0,106.1131,106.1327,105.8684,105.8684,3697.0
2023-11-08 12:10:00,108.15,108.28,108.14,108.22,6924.0,105.8782,106.0054,105.8684,105.9467,6924.0
2023-11-08 12:15:00,108.21,108.5,108.21,108.5,17222.0,105.9369,106.2208,105.9369,106.2208,17222.0
2023-11-08 12:20:00,108.48,108.62,108.46,108.58,10064.0,106.2012,106.3383,106.1816,106.2991,10064.0
2023-11-08 12:25:00,108.58,108.61,108.54,108.58,6330.0,106.2991,106.3285,106.26,106.2991,6330.0
2023-11-08 12:30:00,108.57,108.69,108.57,108.68,7069.0,106.2893,106.4068,106.2893,106.397,7069.0
2023-11-08 12:35:00,108.7,108.84,108.69,108.84,8236.0,106.4166,106.5537,106.4068,106.5537,8236.0
2023-11-08 12:40:00,108.84,108.96,108.8,108.94,16345.0,106.5537,106.6711,106.5145,106.6516,16345.0
2023-11-08 12:45:00,108.93,109.01,108.91,108.99,11732.0,106.6418,106.7201,106.6222,106.7005,11732.0
2023-11-08 12:50:00,108.98,109.0,108.88,109.0,8077.0,106.6907,106.7103,106.5928,106.7103,8077.0
2023-11-08 12:55:00,108.98,109.03,108.96,108.96,7983.0,106.6907,106.7397,106.6711,106.6711,7983.0
2023-11-08 13:00:00,108.99,109.0,108.77,108.87,18642.0,106.7005,106.7103,106.4851,106.583,18642.0
2023-11-08 13:05:00,108.87,109.06,108.86,109.06,26155.0,106.583,106.769,106.5732,106.769,26155.0
2023-11-08 13:10:00,109.03,109.03,108.83,108.85,9657.0,106.7397,106.7397,106.5439,106.5635,9657.0
2023-11-08 13:15:00,108.86,108.86,108.78,108.8,10647.0,106.5732,106.5732,106.4949,106.5145,10647.0
2023-11-08 13:20:00,108.79,108.79,108.68,108.73,21985.0,106.5047,106.5047,106.397,106.446,21985.0
2023-11-08 13:25:00,108.73,108.78,108.7,108.77,14614.0,106.446,106.4949,106.4166,106.4851,14614.0
2023-11-08 13:30:00,108.76,108.93,108.75,108.84,17879.0,106.4753,106.6418,106.4656,106.5537,17879.0
2023-11-08 13:35:00,108.86,108.92,108.81,108.91,11431.0,106.5732,106.632,106.5243,106.6222,11431.0
2023-11-08 13:40:00,108.9,108.96,108.88,108.95,9731.0,106.6124,106.6711,106.5928,106.6614,9731.0
2023-11-08 13:45:00,108.94,108.96,108.81,108.84,26439.0,106.6516,106.6711,106.5243,106.5537,26439.0
2023-11-08 13:50:00,108.84,108.86,108.77,108.78,6276.0,106.5537,106.5732,106.4851,106.4949,6276.0
2023-11-08 13:55:00,108.8,108.9,108.71,108.89,26884.0,106.5145,106.6124,106.4264,106.6026,26884.0
2023-11-08 14:00:00,108.93,108.95,108.89,108.91,7262.0,106.6418,106.6614,106.6026,106.6222,7262.0
2023-11-08 14:05:00,108.9,108.91,108.87,108.88,4495.0,106.6124,106.6222,106.583,106.5928,4495.0
2023-11-08 14:10:00,108.89,108.9,108.84,108.9,11200.0,106.6026,106.6124,106.5537,106.6124,11200.0
2023-11-08 14:15:00,108.9,108.96,108.89,108.94,4582.0,106.6124,106.6711,106.6026,106.6516,4582.0
2023-11-08 14:20:00,108.93,108.99,108.93,108.99,6603.0,106.6418,106.7005,106.6418,106.7005,6603.0
2023-11-08 14:25:00,108.98,109.02,108.95,108.95,6143.0,106.6907,106.7299,106.6614,106.6614,6143.0
2023-11-08 14:30:00,108.97,109.02,108.93,108.93,12551.0,106.6809,106.7299,106.6418,106.6418,12551.0
2023-11-08 14:35:00,108.93,108.98,108.9,108.97,4472.0,106.6418,106.6907,106.6124,106.6809,4472.0
2023-11-08 14:40:00,108.96,108.99,108.92,108.98,9427.0,106.6711,106.7005,106.632,106.6907,9427.0
2023-11-08 14:45:00,108.96,109.05,108.95,108.98,11472.0,106.6711,106.7593,106.6614,106.6907,11472.0
2023-11-08 14:50:00,108.98,109.03,108.97,109.03,5569.0,106.6907,106.7397,106.6809,106.7397,5569.0
2023-11-08 14:55:00,109.02,109.04,108.99,109.01,14360.0,106.7299,106.7495,106.7005,106.7201,14360.0
2023-11-08 15:00:00,109.0,109.03,108.97,109.02,13286.0,106.7103,106.7397,106.6809,106.7299,13286.0
2023-11-08 15:05:00,109.03,109.14,108.97,109.09,15290.0,106.7397,106.8474,106.6809,106.7984,15290.0
2023-11-08 15:10:00,109.13,109.29,109.11,109.28,18137.0,106.8376,106.9942,106.818,106.9844,18137.0
2023-11-08 15:15:00,109.28,109.36,109.24,109.25,9337.0,106.9844,107.0627,106.9453,106.9551,9337.0
2023-11-08 15:20:00,109.23,109.29,109.16,109.28,43307.0,106.9355,106.9942,106.8669,106.9844,43307.0
2023-11-08 15:25:00,109.26,109.29,109.24,109.24,13724.0,106.9648,106.9942,106.9453,106.9453,13724.0
2023-11-08 15:30:00,109.24,109.25,109.07,109.08,34236.0,106.9453,106.9551,106.7788,106.7886,34236.0
2023-11-08 15:35:00,109.1,109.16,109.1,109.13,23745.0,106.8082,106.8669,106.8082,106.8376,23745.0
2023-11-08 15:40:00,109.12,109.28,109.1,109.24,75962.0,106.8278,106.9844,106.8082,106.9453,75962.0
2023-11-08 15:45:00,109.23,109.29,109.2,109.23,24938.0,106.9355,106.9942,106.9061,106.9355,24938.0
2023-11-08 15:50:00,109.23,109.27,109.11,109.17,60171.0,106.9355,106.9746,106.818,106.8767,60171.0
2023-11-08 15:55:00,109.17,109.25,109.08,109.2,169667.0,106.8767,106.9551,106.7886,106.9061,169667.0
2023-11-09 09:30:00,109.66,109.73,109.2,109.29,32311.0,107.3564,107.425,106.9061,106.9942,32311.0
2023-11-09 09:35:00,109.26,109.29,109.15,109.22,4676.0,106.9648,106.9942,106.8572,106.9257,4676.0
2023-11-09 09:40:00,109.23,109.23,108.87,108.88,8477.0,106.9355,106.9355,106.583,106.5928,8477.0
2023-11-09 09:45:00,108.84,108.91,108.68,108.73,6657.0,106.5537,106.6222,106.397,106.446,6657.0
2023-11-09 09:50:00,108.78,108.88,108.7,108.81,8282.0,106.4949,106.5928,106.4166,106.5243,8282.0
2023-11-09 09:55:00,108.81,108.83,108.65,108.68,9507.0,106.5243,106.5439,106.3677,106.397,9507.0
2023-11-09 10:00:00,108.7,108.89,108.66,108.84,5558.0,106.4166,106.6026,106.3774,106.5537,5558.0
2023-11-09 10:05:00,108.82,108.9,108.73,108.89,10169.0,106.5341,106.6124,106.446,106.6026,10169.0
2023-11-09 10:10:00,108.92,109.01,108.86,108.97,5044.0,106.632,106.7201,106.5732,106.6809,5044.0
2023-11-09 10:15:00,108.97,108.97,108.85,108.91,8568.0,106.6809,106.6809,106.5635,106.6222,8568.0
2023-11-09 10:20:00,108.89,108.94,108.86,108.88,7930.0,106.6026,106.6516,106.5732,106.5928,7930.0
2023-11-09 10:25:00,108.83,108.92,108.82,108.91,21921.0,106.5439,106.632,106.5341,106.6222,21921.0
2023-11-09 10:30:00,108.91,108.92,108.62,108.66,5852.0,106.6222,106.632,106.3383,106.3774,5852.0
2023-11-09 10:35:00,108.66,108.72,108.61,108.62,3040.0,106.3774,106.4362,106.3285,106.3383,3040.0
2023-11-09 10:40:00,108.61,108.65,108.52,108.62,3669.0,106.3285,106.3677,106.2404,106.3383,3669.0
2023-11-09 10:45:00,108.61,108.67,108.55,108.55,8922.0,106.3285,106.3872,106.2698,106.2698,8922.0
2023-11-09 10:50:00,108.57,108.75,108.55,108.7,7988.0,106.2893,106.4656,106.2698,106.4166,7988.0
2023-11-09 10:55:00,108.7,108.9,108.69,108.86,15594.0,106.4166,106.6124,106.4068,106.5732,15594.0
2023-11-09 11:00:00,108.88,108.91,108.86,108.91,4492.0,106.5928,106.6222,106.5732,106.6222,4492.0
2023-11-09 11:05:00,108.92,109.03,108.86,108.99,12630.0,106.632,106.7397,106.5732,106.7005,12630.0
2023-11-09 11:10:00,108.99,108.99,108.88,108.88,3297.0,106.7005,106.7005,106.5928,106.5928,3297.0
2023-11-09 11:15:00,108.9,109.01,108.89,108.91,7395.0,106.6124,106.7201,106.6026,106.6222,7395.0
2023-11-09 11:20:00,108.91,108.98,108.89,108.9,6430.0,106.6222,106.6907,106.6026,106.6124,6430.0
2023-11-09 11:25:00,108.88,108.94,108.87,108.93,5852.0,106.5928,106.6516,106.583,106.6418,5852.0
2023-11-09 11:30:00,108.9,108.97,108.88,108.95,5827.0,106.6124,106.6809,106.5928,106.6614,5827.0
2023-11-09 11:35:00,108.94,109.04,108.89,109.04,19271.0,106.6516,106.7495,106.6026,106.7495,19271.0
2023-11-09 11:40:00,109.05,109.06,108.94,109.02,41579.0,106.7593,106.769,106.6516,106.7299,41579.0
2023-11-09 11:45:00,109.04,109.14,109.03,109.08,32424.0,106.7495,106.8474,106.7397,106.7886,32424.0
2023-11-09 11:50:00,109.09,109.18,109.04,109.04,25504.0,106.7984,106.8865,106.7495,106.7495,25504.0
2023-11-09 11:55:00,109.05,109.06,108.95,108.96,8643.0,106.7593,106.769,106.6614,106.6711,8643.0
2023-11-09 12:00:00,108.92,109.01,108.92,108.96,11333.0,106.632,106.7201,106.632,106.6711,11333.0
2023-11-09 12:05:00,108.95,109.12,108.94,109.07,16496.0,106.6614,106.8278,106.6516,106.7788,16496.0
2023-11-09 12:10:00,109.06,109.24,109.04,109.17,7634.0,106.769,106.9453,106.7495,106.8767,7634.0
2023-11-09 12:15:00,109.16,109.18,109.08,109.08,9750.0,106.8669,106.8865,106.7886,106.7886,9750.0
2023-11-09 12:20:00,109.08,109.13,109.06,109.08,7927.0,106.7886,106.8376,106.769,106.7886,7927.0
2023-11-09 12:25:00,109.08,109.08,108.99,109.0,8578.0,106.7886,106.7886,106.7005,106.7103,8578.0
2023-11-09 12:30:00,109.01,109.08,108.99,109.04,10794.0,106.7201,106.7886,106.7005,106.7495,10794.0
2023-11-09 12:35:00,109.06,109.06,108.99,109.04,11542.0,106.769,106.769,106.7005,106.7495,11542.0
2023-11-09 12:40:00,109.05,109.22,109.04,109.2,11687.0,106.7593,106.9257,106.7495,106.9061,11687.0
2023-11-09 12:45:00,109.2,109.23,109.14,109.18,9475.0,106.9061,106.9355,106.8474,106.8865,9475.0
2023-11-09 12:50:00,109.2,109.24,109.19,109.2,12591.0,106.9061,106.9453,106.8963,106.9061,12591.0
2023-11-09 12:55:00,109.2,109.2,109.14,109.16,11516.0,106.9061,106.9061,106.8474,106.8669,11516.0
2023-11-09 13:00:00,109.19,109.2,108.81,108.95,11253.0,106.8963,106.9061,106.5243,106.6614,11253.0
2023-11-09 13:05:00,109.0,109.02,108.76,108.82,12633.0,106.7103,106.7299,106.4753,106.5341,12633.0
2023-11-09 13:10:00,108.79,109.02,108.77,109.02,10988.0,106.5047,106.7299,106.4851,106.7299,10988.0
2023-11-09 13:15:00,109.04,109.04,108.83,108.87,5028.0,106.7495,106.7495,106.5439,106.583,5028.0
2023-11-09 13:20:00,108.84,108.95,108.82,108.93,22413.0,106.5537,106.6614,106.5341,106.6418,22413.0
2023-11-09 13:25:00,108.93,108.93,108.81,108.86,14504.0,106.6418,106.6418,106.5243,106.5732,14504.0
2023-11-09 13:30:00,108.84,108.85,108.75,108.85,10265.0,106.5537,106.5635,106.4656,106.5635,10265.0
2023-11-09 13:35:00,108.83,108.9,108.81,108.84,13915.0,106.5439,106.6124,106.5243,106.5537,13915.0
2023-11-09 13:40:00,108.85,108.86,108.65,108.67,10352.0,106.5635,106.5732,106.3677,106.3872,10352.0
2023-11-09 13:45:00,108.68,108.75,108.65,108.68,5209.0,106.397,106.4656,106.3677,106.397,5209.0
2023-11-09 13:50:00,108.7,108.77,108.69,108.72,8367.0,106.4166,106.4851,106.4068,106.4362,8367.0
2023-11-09 13:55:00,108.71,108.79,108.66,108.69,11866.0,106.4264,106.5047,106.3774,106.4068,11866.0
2023-11-09 14:00:00,108.69,108.69,108.54,108.61,8952.0,106.4068,106.4068,106.26,106.3285,8952.0
2023-11-09 14:05:00,108.58,108.65,108.55,108.65,6827.0,106.2991,106.3677,106.2698,106.3677,6827.0
2023-11-09 14:10:00,108.63,108.69,108.57,108.62,9393.0,106.3481,106.4068,106.2893,106.3383,9393.0
2023-11-09 14:15:00,108.61,108.62,108.44,108.45,13541.0,106.3285,106.3383,106.1621,106.1719,13541.0
2023-11-09 14:20:00,108.48,108.68,108.44,108.66,13600.0,106.2012,106.397,106.1621,106.3774,13600.0
2023-11-09 14:25:00,108.64,108.75,108.63,108.72,4056.0,106.3579,106.4656,106.3481,106.4362,4056.0
2023-11-09 14:30:00,108.72,108.79,108.7,108.75,6615.0,106.4362,106.5047,106.4166,106.4656,6615.0
2023-11-09 14:35:00,108.77,108.78,108.65,108.75,5874.0,106.4851,106.4949,106.3677,106.4656,5874.0
2023-11-09 14:40:00,108.81,108.81,108.68,108.7,8737.0,106.5243,106.5243,106.397,106.4166,8737.0
2023-11-09 14:45:00,108.7,108.8,108.66,108.78,7381.0,106.4166,106.5145,106.3774,106.4949,7381.0
2023-11-09 14:50:00,108.76,108.79,108.71,108.76,7684.0,106.4753,106.5047,106.4264,106.4753,7684.0
2023-11-09 14:55:00,108.74,108.75,108.68,108.72,7055.0,106.4558,106.4656,106.397,106.4362,7055.0
2023-11-09 15:00:00,108.71,108.82,108.68,108.81,8695.0,106.4264,106.5341,106.397,106.5243,8695.0
2023-11-09 15:05:00,108.8,108.86,108.79,108.86,8480.0,106.5145,106.5732,106.5047,106.5732,8480.0
2023-11-09 15:10:00,108.86,108.99,108.86,108.92,11004.0,106.5732,106.7005,106.5732,106.632,11004.0
2023-11-09 15:15:00,108.91,108.94,108.84,108.92,8615.0,106.6222,106.6516,106.5537,106.632,8615.0
2023-11-09 15:20:00,108.92,108.93,108.84,108.85,9619.0,106.632,106.6418,106.5537,106.5635,9619.0
2023-11-09 15:25:00,108.86,108.91,108.82,108.83,9099.0,106.5732,106.6222,106.5341,106.5439,9099.0
2023-11-09 15:30:00,108.84,108.91,108.81,108.91,14389.0,106.5537,106.6222,106.5243,106.6222,14389.0
2023-11-09 15:35:00,108.89,108.9,108.68,108.71,20572.0,106.6026,106.6124,106.397,106.4264,20572.0
2023-11-09 15:40:00,108.7,108.79,108.67,108.67,21577.0,106.4166,106.5047,106.3872,106.3872,21577.0
2023-11-09 15:45:00,108.66,108.71,108.6,108.69,29728.0,106.3774,106.4264,106.3187,106.4068,29728.0
2023-11-09 15:50:00,108.72,108.79,108.61,108.61,62628.0,106.4362,106.5047,106.3285,106.3285,62628.0
2023-11-09 15:55:00,108.6,108.68,108.52,108.55,203857.0,106.3187,106.397,106.2404,106.2698,203857.0
2023-11-10 09:30:00,109.17,109.17,108.76,108.87,39308.0,106.8767,106.8767,106.4753,106.583,39308.0
2023-11-10 09:35:00,108.87,108.89,108.55,108.88,4908.0,106.583,106.6026,106.2698,106.5928,4908.0
2023-11-10 09:40:00,108.89,109.03,108.84,109.0,13396.0,106.6026,106.7397,106.5537,106.7103,13396.0
2023-11-10 09:45:00,109.0,109.0,108.82,108.99,7637.0,106.7103,106.7103,106.5341,106.7005,7637.0
2023-11-10 09:50:00,108.95,108.96,108.74,108.95,3744.0,106.6614,106.6711,106.4558,106.6614,3744.0
2023-11-10 09:55:00,108.99,109.0,108.81,108.99,8617.0,106.7005,106.7103,106.5243,106.7005,8617.0
2023-11-10 10:00:00,108.93,109.05,108.77,109.02,12728.0,106.6418,106.7593,106.4851,106.7299,12728.0
2023-11-10 10:05:00,109.02,109.08,108.82,108.83,17104.0,106.7299,106.7886,106.5341,106.5439,17104.0
2023-11-10 10:10:00,108.8,108.96,108.76,108.83,8351.0,106.5145,106.6711,106.4753,106.5439,8351.0
2023-11-10 10:15:00,108.79,108.81,108.71,108.79,10671.0,106.5047,106.5243,106.4264,106.5047,10671.0
2023-11-10 10:20:00,108.79,108.86,108.76,108.83,15093.0,106.5047,106.5732,106.4753,106.5439,15093.0
2023-11-10 10:25:00,108.84,108.9,108.69,108.74,9450.0,106.5537,106.6124,106.4068,106.4558,9450.0
2023-11-10 10:30:00,108.73,108.8,108.63,108.63,5743.0,106.446,106.5145,106.3481,106.3481,5743.0
2023-11-10 10:35:00,108.62,108.72,108.6,108.66,9381.0,106.3383,106.4362,106.3187,106.3774,9381.0
2023-11-10 10:40:00,108.66,108.7,108.64,108.66,4817.0,106.3774,106.4166,106.3579,106.3774,4817.0
2023-11-10 10:45:00,108.67,108.92,108.66,108.88,7221.0,106.3872,106.632,106.3774,106.5928,7221.0
2023-11-10 10:50:00,108.91,108.98,108.88,108.97,8527.0,106.6222,106.6907,106.5928,106.6809,8527.0
2023-11-10 10:55:00,108.98,109.0,108.94,108.98,9495.0,106.6907,106.7103,106.6516,106.6907,9495.0
2023-11-10 11:00:00,109.01,109.23,108.98,109.23,7143.0,106.7201,106.9355,106.6907,106.9355,7143.0
2023-11-10 11:05:00,109.22,109.34,109.21,109.26,10208.0,106.9257,107.0432,106.9159,106.9648,10208.0
2023-11-10 11:10:00,109.26,109.35,109.2,109.29,11788.0,106.9648,107.0529,106.9061,106.9942,11788.0
2023-11-10 11:15:00,109.34,109.34,109.26,109.27,6687.0,107.0432,107.0432,106.9648,106.9746,6687.0
2023-11-10 11:20:00,109.27,109.43,109.27,109.39,10484.0,106.9746,107.1313,106.9746,107.0921,10484.0
2023-11-10 11:25:00,109.39,109.39,109.29,109.34,6835.0,107.0921,107.0921,106.9942,107.0432,6835.0
2023-11-10 11:30:00,109.37,109.37,109.23,109.29,8581.0,107.0725,107.0725,106.9355,106.9942,8581.0
2023-11-10 11:35:00,109.28,109.31,109.21,109.25,7208.0,106.9844,107.0138,106.9159,106.9551,7208.0
2023-11-10 11:40:00,109.25,109.34,109.24,109.33,5758.0,106.9551,107.0432,106.9453,107.0334,5758.0
2023-11-10 11:45:00,109.32,109.33,109.15,109.17,8691.0,107.0236,107.0334,106.8572,106.8767,8691.0
2023-11-10 11:50:00,109.17,109.26,109.16,109.23,9057.0,106.8767,106.9648,106.8669,106.9355,9057.0
2023-11-10 11:55:00,109.23,109.25,109.16,109.2,7268.0,106.9355,106.9551,106.8669,106.9061,7268.0
2023-11-10 12:00:00,109.23,109.49,109.23,109.49,14064.0,106.9355,107.19,106.9355,107.19,14064.0
2023-11-10 12:05:00,109.5,109.53,109.47,109.48,7631.0,107.1998,107.2292,107.1704,107.1802,7631.0
2023-11-10 12:10:00,109.48,109.56,109.4,109.4,13187.0,107.1802,107.2585,107.1019,107.1019,13187.0
2023-11-10 12:15:00,109.42,109.44,109.32,109.34,8700.0,107.1215,107.1411,107.0236,107.0432,8700.0
2023-11-10 12:20:00,109.35,109.38,109.25,109.28,10755.0,107.0529,107.0823,106.9551,106.9844,10755.0
2023-11-10 12:25:00,109.3,109.33,109.25,109.25,9777.0,107.004,107.0334,106.9551,106.9551,9777.0
2023-11-10 12:30:00,109.28,109.46,109.24,109.45,16600.0,106.9844,107.1606,106.9453,107.1508,16600.0
2023-11-10 12:35:00,109.45,109.66,109.45,109.64,48734.0,107.1508,107.3564,107.1508,107.3369,48734.0
2023-11-10 12:40:00,109.65,109.72,109.59,109.68,14117.0,107.3466,107.4152,107.2879,107.376,14117.0
2023-11-10 12:45:00,109.68,109.68,109.58,109.59,8779.0,107.376,107.376,107.2781,107.2879,8779.0
2023-11-10 12:50:00,109.61,109.81,109.58,109.76,10409.0,107.3075,107.5033,107.2781,107.4543,10409.0
2023-11-10 12:55:00,109.76,109.78,109.69,109.72,4209.0,107.4543,107.4739,107.3858,107.4152,4209.0
2023-11-10 13:00:00,109.73,109.73,109.66,109.68,5486.0,107.425,107.425,107.3564,107.376,5486.0
2023-11-10 13:05:00,109.67,109.67,109.54,109.59,3616.0,107.3662,107.3662,107.239,107.2879,3616.0
2023-11-10 13:10:00,109.6,109.62,109.49,109.55,4401.0,107.2977,107.3173,107.19,107.2487,4401.0
2023-11-10 13:15:00,109.54,109.57,109.49,109.5,9203.0,107.239,107.2683,107.19,107.1998,9203.0
2023-11-10 13:20:00,109.54,109.63,109.54,109.61,7979.0,107.239,107.3271,107.239,107.3075,7979.0
2023-11-10 13:25:00,109.61,109.68,109.6,109.65,5466.0,107.3075,107.376,107.2977,107.3466,5466.0
2023-11-10 13:30:00,109.63,109.67,109.58,109.61,6640.0,107.3271,107.3662,107.2781,107.3075,6640.0
2023-11-10 13:35:00,109.65,109.67,109.6,109.64,5762.0,107.3466,107.3662,107.2977,107.3369,5762.0
2023-11-10 13:40:00,109.65,109.81,109.64,109.8,5645.0,107.3466,107.5033,107.3369,107.4935,5645.0
2023-11-10 13:45:00,109.77,109.86,109.77,109.86,8000.0,107.4641,107.5522,107.4641,107.5522,8000.0
2023-11-10 13:50:00,109.84,109.85,109.72,109.77,5963.0,107.5327,107.5424,107.4152,107.4641,5963.0
2023-11-10 13:55:00,109.76,109.8,109.72,109.77,4303.0,107.4543,107.4935,107.4152,107.4641,4303.0
2023-11-10 14:00:00,109.78,109.8,109.66,109.67,8979.0,107.4739,107.4935,107.3564,107.3662,8979.0
2023-11-10 14:05:00,109.68,109.68,109.57,109.6,14455.0,107.376,107.376,107.2683,107.2977,14455.0
2023-11-10 14:10:00,109.61,109.67,109.57,109.65,34418.0,107.3075,107.3662,107.2683,107.3466,34418.0
2023-11-10 14:15:00,109.66,109.72,109.6,109.69,22525.0,107.3564,107.4152,107.2977,107.3858,22525.0
2023-11-10 14:20:00,109.7,109.76,109.68,109.7,10102.0,107.3956,107.4543,107.376,107.3956,10102.0
2023-11-10 14:25:00,109.68,109.76,109.65,109.75,11000.0,107.376,107.4543,107.3466,107.4445,11000.0
2023-11-10 14:30:00,109.76,109.81,109.69,109.77,8746.0,107.4543,107.5033,107.3858,107.4641,8746.0
2023-11-10 14:35:00,109.79,109.81,109.76,109.79,5338.0,107.4837,107.5033,107.4543,107.4837,5338.0
2023-11-10 14:40:00,109.79,109.84,109.78,109.82,8459.0,107.4837,107.5327,107.4739,107.5131,8459.0
2023-11-10 14:45:00,109.83,109.84,109.75,109.77,5945.0,107.5229,107.5327,107.4445,107.4641,5945.0
2023-11-10 14:50:00,109.78,109.8,109.64,109.67,6686.0,107.4739,107.4935,107.3369,107.3662,6686.0
2023-11-10 14:55:00,109.67,109.68,109.63,109.65,3845.0,107.3662,107.376,107.3271,107.3466,3845.0
2023-11-10 15:00:00,109.68,109.75,109.67,109.73,3874.0,107.376,107.4445,107.3662,107.425,3874.0
2023-11-10 15:05:00,109.72,109.74,109.67,109.67,11451.0,107.4152,107.4348,107.3662,107.3662,11451.0
2023-11-10 15:10:00,109.67,109.73,109.64,109.71,8893.0,107.3662,107.425,107.3369,107.4054,8893.0
2023-11-10 15:15:00,109.68,109.78,109.67,109.76,10625.0,107.376,107.4739,107.3662,107.4543,10625.0
2023-11-10 15:20:00,109.78,109.79,109.72,109.76,8609.0,107.4739,107.4837,107.4152,107.4543,8609.0
2023-11-10 15:25:00,109.75,109.77,109.69,109.77,22612.0,107.4445,107.4641,107.3858,107.4641,22612.0
2023-11-10 15:30:00,109.76,109.89,109.76,109.88,18961.0,107.4543,107.5816,107.4543,107.5718,18961.0
2023-11-10 15:35:00,109.87,109.96,109.83,109.88,15207.0,107.562,107.6501,107.5229,107.5718,15207.0
2023-11-10 15:40:00,109.86,109.94,109.81,109.94,14921.0,107.5522,107.6306,107.5033,107.6306,14921.0
2023-11-10 15:45:00,109.94,110.02,109.87,109.97,50039.0,107.6306,107.7089,107.562,107.6599,50039.0
2023-11-10 15:50:00,109.96,110.06,109.9,109.92,68577.0,107.6501,107.748,107.5914,107.611,68577.0
2023-11-10 15:55:00,109.91,109.95,109.74,109.79,126215.0,107.6012,107.6403,107.4348,107.4837,126215.0
2023-11-13 09:30:00,109.4,109.54,109.07,109.25,22623.0,107.1019,107.239,106.7788,106.9551,22623.0
2023-11-13 09:35:00,109.21,109.21,109.07,109.14,1783.0,106.9159,106.9159,106.7788,106.8474,1783.0
2023-11-13 09:40:00,109.13,109.18,108.95,108.95,2932.0,106.8376,106.8865,106.6614,106.6614,2932.0
2023-11-13 09:45:00,109.02,109.22,108.98,109.22,4384.0,106.7299,106.9257,106.6907,106.9257,4384.0
2023-11-13 09:50:00,109.18,109.34,109.06,109.22,5962.0,106.8865,107.0432,106.769,106.9257,5962.0
2023-11-13 09:55:00,109.25,109.36,109.18,109.22,3792.0,106.9551,107.0627,106.8865,106.9257,3792.0
2023-11-13 10:00:00,109.25,109.25,109.07,109.12,4700.0,106.9551,106.9551,106.7788,106.8278,4700.0
2023-11-13 10:05:00,109.15,109.15,109.01,109.01,2808.0,106.8572,106.8572,106.7201,106.7201,2808.0
2023-11-13 10:10:00,109.02,109.04,108.79,108.92,7958.0,106.7299,106.7495,106.5047,106.632,7958.0
2023-11-13 10:15:00,108.88,108.88,108.75,108.75,1614.0,106.5928,106.5928,106.4656,106.4656,1614.0
2023-11-13 10:20:00,108.78,108.88,108.77,108.87,5132.0,106.4949,106.5928,106.4851,106.583,5132.0
2023-11-13 10:25:00,108.87,109.0,108.85,108.91,7125.0,106.583,106.7103,106.5635,106.6222,7125.0
2023-11-13 10:30:00,108.83,108.88,108.78,108.8,3784.0,106.5439,106.5928,106.4949,106.5145,3784.0
2023-11-13 10:35:00,108.81,108.82,108.69,108.79,4117.0,106.5243,106.5341,106.4068,106.5047,4117.0
2023-11-13 10:40:00,108.78,108.86,108.78,108.82,3269.0,106.4949,106.5732,106.4949,106.5341,3269.0
2023-11-13 10:45:00,108.81,108.88,108.77,108.86,4865.0,106.5243,106.5928,106.4851,106.5732,4865.0
2023-11-13 10:50:00,108.92,109.08,108.92,108.97,66037.0,106.632,106.7886,106.632,106.6809,66037.0
2023-11-13 10:55:00,108.98,109.04,108.9,108.9,24393.0,106.6907,106.7495,106.6124,106.6124,24393.0
2023-11-13 11:00:00,108.91,108.97,108.8,108.95,3850.0,106.6222,106.6809,106.5145,106.6614,3850.0
2023-11-13 11:05:00,108.93,108.94,108.81,108.82,6668.0,106.6418,106.6516,106.5243,106.5341,6668.0
2023-11-13 11:10:00,108.88,109.05,108.88,109.01,3419.0,106.5928,106.7593,106.5928,106.7201,3419.0
2023-11-13 11:15:00,109.04,109.04,108.9,108.98,5587.0,106.7495,106.7495,106.6124,106.6907,5587.0
2023-11-13 11:20:00,108.98,109.12,108.94,109.12,3403.0,106.6907,106.8278,106.6516,106.8278,3403.0
2023-11-13 11:25:00,109.09,109.24,109.09,109.24,3993.0,106.7984,106.9453,106.7984,106.9453,3993.0
2023-11-13 11:30:00,109.24,109.25,109.09,109.09,8670.0,106.9453,106.9551,106.7984,106.7984,8670.0
2023-11-13 11:35:00,109.05,109.06,108.98,109.01,8159.0,106.7593,106.769,106.6907,106.7201,8159.0
2023-11-13 11:40:00,109.01,109.04,108.96,109.01,8803.0,106.7201,106.7495,106.6711,106.7201,8803.0
2023-11-13 11:45:00,109.01,109.14,109.0,109.05,10139.0,106.7201,106.8474,106.7103,106.7593,10139.0
2023-11-13 11:50:00,109.09,109.1,109.0,109.05,7345.0,106.7984,106.8082,106.7103,106.7593,7345.0
2023-11-13 11:55:00,109.05,109.16,108.87,109.03,20183.0,106.7593,106.8669,106.583,106.7397,20183.0
2023-11-13 12:00:00,109.06,109.25,109.06,109.25,2733.0,106.769,106.9551,106.769,106.9551,2733.0
2023-11-13 12:05:00,109.23,109.24,109.18,109.18,3426.0,106.9355,106.9453,106.8865,106.8865,3426.0
2023-11-13 12:10:00,109.17,109.22,109.05,109.2,3439.0,106.8767,106.9257,106.7593,106.9061,3439.0
2023-11-13 12:15:00,109.15,109.23,109.08,109.11,4069.0,106.8572,106.9355,106.7886,106.818,4069.0
2023-11-13 12:20:00,109.14,109.27,109.14,109.27,4162.0,106.8474,106.9746,106.8474,106.9746,4162.0
2023-11-13 12:25:00,109.24,109.26,109.2,109.2,6845.0,106.9453,106.9648,106.9061,106.9061,6845.0
2023-11-13 12:30:00,109.21,109.23,109.14,109.2,4402.0,106.9159,106.9355,106.8474,106.9061,4402.0
2023-11-13 12:35:00,109.17,109.21,109.09,109.1,4638.0,106.8767,106.9159,106.7984,106.8082,4638.0
2023-11-13 12:40:00,109.06,109.1,109.06,109.08,2046.0,106.769,106.8082,106.769,106.7886,2046.0
2023-11-13 12:45:00,109.07,109.07,108.98,108.98,2409.0,106.7788,106.7788,106.6907,106.6907,2409.0
2023-11-13 12:50:00,109.0,109.07,109.0,109.05,5922.0,106.7103,106.7788,106.7103,106.7593,5922.0
2023-11-13 12:55:00,109.04,109.05,109.0,109.03,6315.0,106.7495,106.7593,106.7103,106.7397,6315.0
2023-11-13 13:00:00,109.03,109.03,108.89,108.89,9173.0,106.7397,106.7397,106.6026,106.6026,9173.0
2023-11-13 13:05:00,108.9,108.9,108.81,108.83,5921.0,106.6124,106.6124,106.5243,106.5439,5921.0
2023-11-13 13:10:00,108.84,108.95,108.84,108.95,4393.0,106.5537,106.6614,106.5537,106.6614,4393.0
2023-11-13 13:15:00,108.98,108.99,108.94,108.97,3229.0,106.6907,106.7005,106.6516,106.6809,3229.0
2023-11-13 13:20:00,108.96,108.96,108.9,108.92,3634.0,106.6711,106.6711,106.6124,106.632,3634.0
2023-11-13 13:25:00,108.89,108.89,108.7,108.7,4591.0,106.6026,106.6026,106.4166,106.4166,4591.0
2023-11-13 13:30:00,108.68,108.78,108.66,108.72,6496.0,106.397,106.4949,106.3774,106.4362,6496.0
2023-11-13 13:35:00,108.71,108.88,108.69,108.88,5144.0,106.4264,106.5928,106.4068,106.5928,5144.0
2023-11-13 13:40:00,108.88,108.9,108.79,108.89,3832.0,106.5928,106.6124,106.5047,106.6026,3832.0
2023-11-13 13:45:00,108.92,108.95,108.92,108.95,2758.0,106.632,106.6614,106.632,106.6614,2758.0
2023-11-13 13:50:00,108.97,108.99,108.9,108.91,3721.0,106.6809,106.7005,106.6124,106.6222,3721.0
2023-11-13 13:55:00,108.92,108.99,108.89,108.94,7989.0,106.632,106.7005,106.6026,106.6516,7989.0
2023-11-13 14:00:00,108.94,108.98,108.93,108.98,2936.0,106.6516,106.6907,106.6418,106.6907,2936.0
2023-11-13 14:05:00,108.95,109.04,108.92,109.04,6981.0,106.6614,106.7495,106.632,106.7495,6981.0
2023-11-13 14:10:00,109.03,109.03,108.96,109.01,22483.0,106.7397,106.7397,106.6711,106.7201,22483.0
2023-11-13 14:15:00,109.01,109.02,108.93,108.96,9180.0,106.7201,106.7299,106.6418,106.6711,9180.0
2023-11-13 14:20:00,108.95,108.97,108.91,108.95,3121.0,106.6614,106.6809,106.6222,106.6614,3121.0
2023-11-13 14:25:00,108.96,109.0,108.94,108.98,4925.0,106.6711,106.7103,106.6516,106.6907,4925.0
2023-11-13 14:30:00,108.99,109.0,108.97,109.0,5269.0,106.7005,106.7103,106.6809,106.7103,5269.0
2023-11-13 14:35:00,109.01,109.1,109.01,109.03,8399.0,106.7201,106.8082,106.7201,106.7397,8399.0
2023-11-13 14:40:00,109.03,109.09,109.02,109.04,3792.0,106.7397,106.7984,106.7299,106.7495,3792.0
2023-11-13 14:45:00,109.03,109.05,109.02,109.03,3119.0,106.7397,106.7593,106.7299,106.7397,3119.0
2023-11-13 14:50:00,109.04,109.05,108.93,108.93,6018.0,106.7495,106.7593,106.6418,106.6418,6018.0
2023-11-13 14:55:00,108.96,108.98,108.93,108.94,5499.0,106.6711,106.6907,106.6418,106.6516,5499.0
2023-11-13 15:00:00,108.93,108.93,108.83,108.92,4764.0,106.6418,106.6418,106.5439,106.632,4764.0
2023-11-13 15:05:00,108.89,108.9,108.86,108.9,3634.0,106.6026,106.6124,106.5732,106.6124,3634.0
2023-11-13 15:10:00,108.92,108.97,108.9,108.97,7454.0,106.632,106.6809,106.6124,106.6809,7454.0
2023-11-13 15:15:00,108.95,108.97,108.88,108.96,6301.0,106.6614,106.6809,106.5928,106.6711,6301.0
2023-11-13 15:20:00,108.95,109.03,108.93,109.03,14657.0,106.6614,106.7397,106.6418,106.7397,14657.0
2023-11-13 15:25:00,109.02,109.11,109.0,109.0,7805.0,106.7299,106.818,106.7103,106.7103,7805.0
2023-11-13 15:30:00,108.99,109.03,108.92,108.95,17260.0,106.7005,106.7397,106.632,106.6614,17260.0
2023-11-13 15:35:00,108.95,109.01,108.92,108.95,9281.0,106.6614,106.7201,106.632,106.6614,9281.0
2023-11-13 15:40:00,108.95,108.98,108.91,108.98,23933.0,106.6614,106.6907,106.6222,106.6907,23933.0
2023-11-13 15:45:00,108.97,109.0,108.9,108.91,20517.0,106.6809,106.7103,106.6124,106.6222,20517.0
2023-11-13 15:50:00,108.92,108.93,108.78,108.85,34373.0,106.632,106.6418,106.4949,106.5635,34373.0
2023-11-13 15:55:00,108.84,108.84,108.62,108.66,94974.0,106.5537,106.5537,106.3383,106.3774,94974.0
2023-11-14 09:30:00,109.0,109.7,108.94,109.42,58534.0,106.7103,107.3956,106.6516,107.1215,58534.0
2023-11-14 09:35:00,109.43,110.5,109.35,110.19,53992.0,107.1313,108.1788,107.0529,107.8753,53992.0
2023-11-14 09:40:00,110.24,110.38,110.14,110.33,11616.0,107.9243,108.0613,107.8264,108.0124,11616.0
2023-11-14 09:45:00,110.32,110.63,110.2,110.49,40773.0,108.0026,108.3061,107.8851,108.169,40773.0
2023-11-14 09:50:00,110.48,110.63,110.4,110.63,7643.0,108.1592,108.3061,108.0809,108.3061,7643.0
2023-11-14 09:55:00,110.66,110.74,110.54,110.69,19570.0,108.3354,108.4138,108.218,108.3648,19570.0
2023-11-14 10:00:00,110.69,110.75,110.55,110.74,22301.0,108.3648,108.4235,108.2277,108.4138,22301.0
2023-11-14 10:05:00,110.75,110.8,110.38,110.56,9447.0,108.4235,108.4725,108.0613,108.2375,9447.0
2023-11-14 10:10:00,110.53,110.7,110.46,110.62,18657.0,108.2082,108.3746,108.1396,108.2963,18657.0
2023-11-14 10:15:00,110.58,110.74,110.53,110.72,5118.0,108.2571,108.4138,108.2082,108.3942,5118.0
2023-11-14 10:20:00,110.71,110.74,110.56,110.7,17222.0,108.3844,108.4138,108.2375,108.3746,17222.0
2023-11-14 10:25:00,110.72,110.9,110.7,110.9,6953.0,108.3942,108.5704,108.3746,108.5704,6953.0
2023-11-14 10:30:00,110.91,111.07,110.88,111.04,13717.0,108.5802,108.7368,108.5508,108.7074,13717.0
2023-11-14 10:35:00,111.0,111.02,110.88,110.93,11761.0,108.6683,108.6879,108.5508,108.5998,11761.0
2023-11-14 10:40:00,110.97,111.06,110.92,111.06,7834.0,108.6389,108.727,108.59,108.727,7834.0
2023-11-14 10:45:00,111.07,111.2,111.06,111.09,14168.0,108.7368,108.8641,108.727,108.7564,14168.0
2023-11-14 10:50:00,111.08,111.23,111.07,111.2,10747.0,108.7466,108.8935,108.7368,108.8641,10747.0
2023-11-14 10:55:00,111.2,111.39,111.2,111.36,15370.0,108.8641,109.0501,108.8641,109.0207,15370.0
2023-11-14 11:00:00,111.36,111.37,111.25,111.27,5285.0,109.0207,109.0305,108.913,108.9326,5285.0
2023-11-14 11:05:00,111.23,111.25,111.13,111.2,23837.0,108.8935,108.913,108.7956,108.8641,23837.0
2023-11-14 11:10:00,111.24,111.48,111.24,111.45,12518.0,108.9032,109.1382,108.9032,109.1088,12518.0
2023-11-14 11:15:00,111.43,111.47,111.35,111.41,15977.0,109.0893,109.1284,109.0109,109.0697,15977.0
2023-11-14 11:20:00,111.4,111.43,111.37,111.4,4291.0,109.0599,109.0893,109.0305,109.0599,4291.0
2023-11-14 11:25:00,111.41,111.59,111.4,111.59,23098.0,109.0697,109.2459,109.0599,109.2459,23098.0
2023-11-14 11:30:00,111.6,111.6,111.48,111.53,8377.0,109.2557,109.2557,109.1382,109.1872,8377.0
2023-11-14 11:35:00,111.55,111.59,111.5,111.53,20286.0,109.2067,109.2459,109.1578,109.1872,20286.0
2023-11-14 11:40:00,111.54,111.64,111.49,111.63,9731.0,109.1969,109.2948,109.148,109.2851,9731.0
2023-11-14 11:45:00,111.61,111.62,111.49,111.5,9821.0,109.2655,109.2753,109.148,109.1578,9821.0
2023-11-14 11:50:00,111.5,111.53,111.39,111.41,20412.0,109.1578,109.1872,109.0501,109.0697,20412.0
2023-11-14 11:55:00,111.41,111.41,111.29,111.34,3562.0,109.0697,109.0697,108.9522,109.0011,3562.0
2023-11-14 12:00:00,111.34,111.43,111.32,111.39,4158.0,109.0011,109.0893,108.9816,109.0501,4158.0
2023-11-14 12:05:00,111.37,111.39,111.13,111.16,7135.0,109.0305,109.0501,108.7956,108.8249,7135.0
2023-11-14 12:10:00,111.16,111.24,111.08,111.16,5320.0,108.8249,108.9032,108.7466,108.8249,5320.0
2023-11-14 12:15:00,111.1,111.17,111.06,111.08,2850.0,108.7662,108.8347,108.727,108.7466,2850.0
2023-11-14 12:20:00,111.04,111.05,110.9,110.93,4060.0,108.7074,108.7172,108.5704,108.5998,4060.0
2023-11-14 12:25:00,110.94,111.02,110.93,111.01,4218.0,108.6095,108.6879,108.5998,108.6781,4218.0
2023-11-14 12:30:00,110.99,111.0,110.83,110.88,18197.0,108.6585,108.6683,108.5019,108.5508,18197.0
2023-11-14 12:35:00,110.89,110.89,110.86,110.86,5988.0,108.5606,108.5606,108.5312,108.5312,5988.0
2023-11-14 12:40:00,110.89,111.04,110.87,110.97,11030.0,108.5606,108.7074,108.541,108.6389,11030.0
2023-11-14 12:45:00,110.98,111.02,110.96,110.99,3695.0,108.6487,108.6879,108.6291,108.6585,3695.0
2023-11-14 12:50:00,111.0,111.01,110.95,111.01,6894.0,108.6683,108.6781,108.6193,108.6781,6894.0
2023-11-14 12:55:00,111.01,111.05,110.99,111.03,3445.0,108.6781,108.7172,108.6585,108.6977,3445.0
2023-11-14 13:00:00,111.01,111.15,111.01,111.12,37082.0,108.6781,108.8151,108.6781,108.7858,37082.0
2023-11-14 13:05:00,111.09,111.11,111.05,111.05,10250.0,108.7564,108.776,108.7172,108.7172,10250.0
2023-11-14 13:10:00,111.06,111.08,111.0,111.05,6679.0,108.727,108.7466,108.6683,108.7172,6679.0
2023-11-14 13:15:00,111.03,111.07,110.97,110.98,9926.0,108.6977,108.7368,108.6389,108.6487,9926.0
2023-11-14 13:20:00,110.98,111.03,110.97,111.02,7649.0,108.6487,108.6977,108.6389,108.6879,7649.0
2023-11-14 13:25:00,111.0,111.04,110.95,110.97,11962.0,108.6683,108.7074,108.6193,108.6389,11962.0
2023-11-14 13:30:00,110.94,111.04,110.91,110.92,8121.0,108.6095,108.7074,108.5802,108.59,8121.0
2023-11-14 13:35:00,110.94,111.08,110.88,111.03,8810.0,108.6095,108.7466,108.5508,108.6977,8810.0
2023-11-14 13:40:00,111.04,111.11,111.01,111.04,4275.0,108.7074,108.776,108.6781,108.7074,4275.0
2023-11-14 13:45:00,111.04,111.04,110.9,110.94,7880.0,108.7074,108.7074,108.5704,108.6095,7880.0
2023-11-14 13:50:00,110.95,110.96,110.84,110.84,5915.0,108.6193,108.6291,108.5117,108.5117,5915.0
2023-11-14 13:55:00,110.82,110.87,110.79,110.81,6334.0,108.4921,108.541,108.4627,108.4823,6334.0
2023-11-14 14:00:00,110.8,110.81,110.68,110.71,6645.0,108.4725,108.4823,108.355,108.3844,6645.0
2023-11-14 14:05:00,110.67,110.76,110.64,110.75,2786.0,108.3452,108.4333,108.3159,108.4235,2786.0
2023-11-14 14:10:00,110.75,110.78,110.66,110.76,4295.0,108.4235,108.4529,108.3354,108.4333,4295.0
2023-11-14 14:15:00,110.76,110.76,110.65,110.7,5599.0,108.4333,108.4333,108.3256,108.3746,5599.0
2023-11-14 14:20:00,110.72,110.87,110.72,110.85,4932.0,108.3942,108.541,108.3942,108.5214,4932.0
2023-11-14 14:25:00,110.84,110.98,110.83,110.98,10443.0,108.5117,108.6487,108.5019,108.6487,10443.0
2023-11-14 14:30:00,110.99,111.15,110.99,111.15,22838.0,108.6585,108.8151,108.6585,108.8151,22838.0
2023-11-14 14:35:00,111.14,111.19,111.1,111.19,6178.0,108.8053,108.8543,108.7662,108.8543,6178.0
2023-11-14 14:40:00,111.2,111.21,111.07,111.1,4957.0,108.8641,108.8739,108.7368,108.7662,4957.0
2023-11-14 14:45:00,111.12,111.17,111.05,111.1,7401.0,108.7858,108.8347,108.7172,108.7662,7401.0
2023-11-14 14:50:00,111.11,111.15,111.08,111.12,7890.0,108.776,108.8151,108.7466,108.7858,7890.0
2023-11-14 14:55:00,111.13,111.17,111.02,111.02,10136.0,108.7956,108.8347,108.6879,108.6879,10136.0
2023-11-14 15:00:00,111.02,111.09,110.99,111.09,12934.0,108.6879,108.7564,108.6585,108.7564,12934.0
2023-11-14 15:05:00,111.11,111.25,111.08,111.21,6532.0,108.776,108.913,108.7466,108.8739,6532.0
2023-11-14 15:10:00,111.23,111.26,111.21,111.25,9172.0,108.8935,108.9228,108.8739,108.913,9172.0
2023-11-14 15:15:00,111.25,111.27,111.21,111.22,11363.0,108.913,108.9326,108.8739,108.8837,11363.0
2023-11-14 15:20:00,111.22,111.25,111.18,111.2,14472.0,108.8837,108.913,108.8445,108.8641,14472.0
2023-11-14 15:25:00,111.17,111.18,111.11,111.14,25115.0,108.8347,108.8445,108.776,108.8053,25115.0
2023-11-14 15:30:00,111.14,111.15,110.95,110.96,19823.0,108.8053,108.8151,108.6193,108.6291,19823.0
2023-11-14 15:35:00,110.95,110.97,110.85,110.9,15311.0,108.6193,108.6389,108.5214,108.5704,15311.0
2023-11-14 15:40:00,110.91,111.02,110.83,110.84,20912.0,108.5802,108.6879,108.5019,108.5117,20912.0
2023-11-14 15:45:00,110.84,110.85,110.57,110.58,75519.0,108.5117,108.5214,108.2473,108.2571,75519.0
2023-11-14 15:50:00,110.58,110.6,110.38,110.45,51254.0,108.2571,108.2767,108.0613,108.1298,51254.0
2023-11-14 15:55:00,110.45,110.51,110.4,110.44,159796.0,108.1298,108.1886,108.0809,108.1201,159796.0
2023-11-15 09:30:00,110.23,110.88,110.11,110.86,61109.0,107.9145,108.5508,107.797,108.5312,61109.0
2023-11-15 09:35:00,110.86,111.16,110.84,110.88,10631.0,108.5312,108.8249,108.5117,108.5508,10631.0
2023-11-15 09:40:00,110.87,110.91,110.5,110.51,10188.0,108.541,108.5802,108.1788,108.1886,10188.0
2023-11-15 09:45:00,110.54,110.86,110.53,110.8,20204.0,108.218,108.5312,108.2082,108.4725,20204.0
2023-11-15 09:50:00,110.81,110.96,110.71,110.95,6821.0,108.4823,108.6291,108.3844,108.6193,6821.0
2023-11-15 09:55:00,110.94,110.98,110.8,110.92,16251.0,108.6095,108.6487,108.4725,108.59,16251.0
2023-11-15 10:00:00,110.93,110.98,110.82,110.83,18621.0,108.5998,108.6487,108.4921,108.5019,18621.0
2023-11-15 10:05:00,110.82,110.92,110.7,110.92,6989.0,108.4921,108.59,108.3746,108.59,6989.0
2023-11-15 10:10:00,110.9,111.13,110.86,111.13,32989.0,108.5704,108.7956,108.5312,108.7956,32989.0
2023-11-15 10:15:00,111.15,111.26,111.11,111.26,51179.0,108.8151,108.9228,108.776,108.9228,51179.0
2023-11-15 10:20:00,111.26,111.26,111.12,111.15,7880.0,108.9228,108.9228,108.7858,108.8151,7880.0
2023-11-15 10:25:00,111.13,111.19,111.0,111.0,13111.0,108.7956,108.8543,108.6683,108.6683,13111.0
2023-11-15 10:30:00,111.0,111.05,110.98,111.01,9032.0,108.6683,108.7172,108.6487,108.6781,9032.0
2023-11-15 10:35:00,111.01,111.04,110.84,110.9,5842.0,108.6781,108.7074,108.5117,108.5704,5842.0
2023-11-15 10:40:00,110.88,110.92,110.75,110.84,7030.0,108.5508,108.59,108.4235,108.5117,7030.0
2023-11-15 10:45:00,110.85,110.91,110.81,110.84,10602.0,108.5214,108.5802,108.4823,108.5117,10602.0
2023-11-15 10:50:00,110.83,110.87,110.79,110.83,6584.0,108.5019,108.541,108.4627,108.5019,6584.0
2023-11-15 10:55:00,110.85,110.86,110.74,110.74,11042.0,108.5214,108.5312,108.4138,108.4138,11042.0
2023-11-15 11:00:00,110.75,110.89,110.75,110.85,10687.0,108.4235,108.5606,108.4235,108.5214,10687.0
2023-11-15 11:05:00,110.84,110.85,110.76,110.78,10903.0,108.5117,108.5214,108.4333,108.4529,10903.0
2023-11-15 11:10:00,110.8,110.83,110.56,110.61,12032.0,108.4725,108.5019,108.2375,108.2865,12032.0
2023-11-15 11:15:00,110.61,110.65,110.48,110.65,8424.0,108.2865,108.3256,108.1592,108.3256,8424.0
2023-11-15 11:20:00,110.63,110.63,110.53,110.56,6418.0,108.3061,108.3061,108.2082,108.2375,6418.0
2023-11-15 11:25:00,110.54,110.6,110.49,110.57,10123.0,108.218,108.2767,108.169,108.2473,10123.0
2023-11-15 11:30:00,110.57,110.57,110.45,110.48,5180.0,108.2473,108.2473,108.1298,108.1592,5180.0
2023-11-15 11:35:00,110.47,110.47,110.32,110.33,7482.0,108.1494,108.1494,108.0026,108.0124,7482.0
2023-11-15 11:40:00,110.34,110.34,110.16,110.2,11487.0,108.0222,108.0222,107.8459,107.8851,11487.0
2023-11-15 11:45:00,110.21,110.32,110.17,110.28,13045.0,107.8949,108.0026,107.8557,107.9634,13045.0
2023-11-15 11:50:00,110.32,110.45,110.31,110.45,4907.0,108.0026,108.1298,107.9928,108.1298,4907.0
2023-11-15 11:55:00,110.46,110.57,110.44,110.56,12793.0,108.1396,108.2473,108.1201,108.2375,12793.0
2023-11-15 12:00:00,110.58,110.66,110.55,110.56,8468.0,108.2571,108.3354,108.2277,108.2375,8468.0
2023-11-15 12:05:00,110.54,110.6,110.47,110.56,6963.0,108.218,108.2767,108.1494,108.2375,6963.0
2023-11-15 12:10:00,110.54,110.65,110.5,110.64,8942.0,108.218,108.3256,108.1788,108.3159,8942.0
2023-11-15 12:15:00,110.64,110.77,110.63,110.77,8369.0,108.3159,108.4431,108.3061,108.4431,8369.0
2023-11-15 12:20:00,110.78,110.84,110.78,110.84,7870.0,108.4529,108.5117,108.4529,108.5117,7870.0
2023-11-15 12:25:00,110.85,110.92,110.79,110.91,10424.0,108.5214,108.59,108.4627,108.5802,10424.0
2023-11-15 12:30:00,110.89,110.93,110.88,110.9,5036.0,108.5606,108.5998,108.5508,108.5704,5036.0
2023-11-15 12:35:00,110.92,111.01,110.91,111.01,11842.0,108.59,108.6781,108.5802,108.6781,11842.0
2023-11-15 12:40:00,111.0,111.0,110.88,110.88,4907.0,108.6683,108.6683,108.5508,108.5508,4907.0
2023-11-15 12:45:00,110.87,110.87,110.84,110.86,4626.0,108.541,108.541,108.5117,108.5312,4626.0
2023-11-15 12:50:00,110.86,110.88,110.8,110.82,5931.0,108.5312,108.5508,108.4725,108.4921,5931.0
2023-11-15 12:55:00,110.8,110.82,110.76,110.8,4860.0,108.4725,108.4921,108.4333,108.4725,4860.0
2023-11-15 13:00:00,110.8,110.85,110.78,110.82,7430.0,108.4725,108.5214,108.4529,108.4921,7430.0
2023-11-15 13:05:00,110.82,110.83,110.78,110.8,4188.0,108.4921,108.5019,108.4529,108.4725,4188.0
2023-11-15 13:10:00,110.82,110.86,110.77,110.84,9201.0,108.4921,108.5312,108.4431,108.5117,9201.0
2023-11-15 13:15:00,110.85,110.85,110.82,110.84,7848.0,108.5214,108.5214,108.4921,108.5117,7848.0
2023-11-15 13:20:00,110.86,110.96,110.84,110.88,6683.0,108.5312,108.6291,108.5117,108.5508,6683.0
2023-11-15 13:25:00,110.86,110.9,110.77,110.82,5622.0,108.5312,108.5704,108.4431,108.4921,5622.0
2023-11-15 13:30:00,110.8,110.82,110.74,110.8,11512.0,108.4725,108.4921,108.4138,108.4725,11512.0
2023-11-15 13:35:00,110.78,110.83,110.76,110.81,5763.0,108.4529,108.5019,108.4333,108.4823,5763.0
2023-11-15 13:40:00,110.83,110.94,110.82,110.91,8151.0,108.5019,108.6095,108.4921,108.5802,8151.0
2023-11-15 13:45:00,110.92,110.97,110.82,110.84,6839.0,108.59,108.6389,108.4921,108.5117,6839.0
2023-11-15 13:50:00,110.87,110.94,110.87,110.93,3508.0,108.541,108.6095,108.541,108.5998,3508.0
2023-11-15 13:55:00,110.93,110.93,110.88,110.91,6357.0,108.5998,108.5998,108.5508,108.5802,6357.0
2023-11-15 14:00:00,110.91,110.98,110.88,110.98,6070.0,108.5802,108.6487,108.5508,108.6487,6070.0
2023-11-15 14:05:00,110.98,111.05,110.97,111.05,14342.0,108.6487,108.7172,108.6389,108.7172,14342.0
2023-11-15 14:10:00,111.05,111.06,110.97,111.02,13652.0,108.7172,108.727,108.6389,108.6879,13652.0
2023-11-15 14:15:00,111.01,111.02,110.83,110.94,10677.0,108.6781,108.6879,108.5019,108.6095,10677.0
2023-11-15 14:20:00,110.93,111.04,110.91,111.04,8591.0,108.5998,108.7074,108.5802,108.7074,8591.0
2023-11-15 14:25:00,111.05,111.14,111.05,111.14,6995.0,108.7172,108.8053,108.7172,108.8053,6995.0
2023-11-15 14:30:00,111.18,111.24,111.15,111.23,7132.0,108.8445,108.9032,108.8151,108.8935,7132.0
2023-11-15 14:35:00,111.24,111.28,111.23,111.24,6286.0,108.9032,108.9424,108.8935,108.9032,6286.0
2023-11-15 14:40:00,111.25,111.31,111.25,111.27,5285.0,108.913,108.9718,108.913,108.9326,5285.0
2023-11-15 14:45:00,111.27,111.27,111.09,111.13,8194.0,108.9326,108.9326,108.7564,108.7956,8194.0
2023-11-15 14:50:00,111.12,111.14,111.06,111.08,12298.0,108.7858,108.8053,108.727,108.7466,12298.0
2023-11-15 14:55:00,111.09,111.15,111.09,111.14,13171.0,108.7564,108.8151,108.7564,108.8053,13171.0
2023-11-15 15:00:00,111.13,111.14,111.08,111.08,23684.0,108.7956,108.8053,108.7466,108.7466,23684.0
2023-11-15 15:05:00,111.08,111.08,110.95,110.95,7361.0,108.7466,108.7466,108.6193,108.6193,7361.0
2023-11-15 15:10:00,110.95,110.99,110.91,110.95,7695.0,108.6193,108.6585,108.5802,108.6193,7695.0
2023-11-15 15:15:00,110.93,111.04,110.89,110.95,12468.0,108.5998,108.7074,108.5606,108.6193,12468.0
2023-11-15 15:20:00,110.93,110.94,110.91,110.92,6036.0,108.5998,108.6095,108.5802,108.59,6036.0
2023-11-15 15:25:00,110.91,111.02,110.91,110.97,13074.0,108.5802,108.6879,108.5802,108.6389,13074.0
2023-11-15 15:30:00,110.97,111.06,110.96,111.06,9746.0,108.6389,108.727,108.6291,108.727,9746.0
2023-11-15 15:35:00,111.06,111.12,111.05,111.08,16473.0,108.727,108.7858,108.7172,108.7466,16473.0
2023-11-15 15:40:00,111.08,111.08,110.95,110.97,16785.0,108.7466,108.7466,108.6193,108.6389,16785.0
2023-11-15 15:45:00,110.96,110.96,110.76,110.76,28816.0,108.6291,108.6291,108.4333,108.4333,28816.0
2023-11-15 15:50:00,110.75,110.92,110.75,110.89,58986.0,108.4235,108.59,108.4235,108.5606,58986.0
2023-11-15 15:55:00,110.89,111.1,110.86,111.1,228817.0,108.5606,108.7662,108.5312,108.7662,228817.0
2023-11-16 09:30:00,111.83,112.42,111.7,112.0,50527.0,109.4809,110.0585,109.3536,109.6473,50527.0
2023-11-16 09:35:00,111.92,111.93,111.68,111.84,71024.0,109.569,109.5788,109.334,109.4906,71024.0
2023-11-16 09:40:00,111.76,111.99,111.76,111.88,10341.0,109.4123,109.6375,109.4123,109.5298,10341.0
2023-11-16 09:45:00,111.89,112.36,111.84,112.34,13342.0,109.5396,109.9997,109.4906,109.9801,13342.0
2023-11-16 09:50:00,112.32,112.33,111.95,112.02,109257.0,109.9606,109.9704,109.5983,109.6669,109257.0
2023-11-16 09:55:00,112.01,112.13,111.92,112.09,7099.0,109.6571,109.7746,109.569,109.7354,7099.0
2023-11-16 10:00:00,112.09,112.1,111.58,111.61,9806.0,109.7354,109.7452,109.2361,109.2655,9806.0
2023-11-16 10:05:00,111.6,111.84,111.6,111.72,7789.0,109.2557,109.4906,109.2557,109.3732,7789.0
2023-11-16 10:10:00,111.72,111.74,111.6,111.63,18943.0,109.3732,109.3927,109.2557,109.2851,18943.0
2023-11-16 10:15:00,111.62,111.79,111.62,111.66,14221.0,109.2753,109.4417,109.2753,109.3144,14221.0
2023-11-16 10:20:00,111.68,111.83,111.66,111.79,10985.0,109.334,109.4809,109.3144,109.4417,10985.0
2023-11-16 10:25:00,111.8,111.87,111.77,111.82,7301.0,109.4515,109.52,109.4221,109.4711,7301.0
2023-11-16 10:30:00,111.86,111.94,111.8,111.8,11697.0,109.5102,109.5885,109.4515,109.4515,11697.0
2023-11-16 10:35:00,111.76,112.02,111.68,112.01,10908.0,109.4123,109.6669,109.334,109.6571,10908.0
2023-11-16 10:40:00,111.99,112.12,111.93,112.03,15541.0,109.6375,109.7648,109.5788,109.6767,15541.0
2023-11-16 10:45:00,112.02,112.14,111.95,112.13,6523.0,109.6669,109.7843,109.5983,109.7746,6523.0
2023-11-16 10:50:00,112.11,112.17,112.0,112.0,9930.0,109.755,109.8137,109.6473,109.6473,9930.0
2023-11-16 10:55:00,112.01,112.05,111.96,112.03,9212.0,109.6571,109.6962,109.6081,109.6767,9212.0
2023-11-16 11:00:00,112.03,112.06,111.96,112.01,7943.0,109.6767,109.706,109.6081,109.6571,7943.0
2023-11-16 11:05:00,112.01,112.07,111.85,111.85,6750.0,109.6571,109.7158,109.5004,109.5004,6750.0
2023-11-16 11:10:00,111.87,111.88,111.64,111.84,16826.0,109.52,109.5298,109.2948,109.4906,16826.0
2023-11-16 11:15:00,111.83,111.85,111.68,111.7,20111.0,109.4809,109.5004,109.334,109.3536,20111.0
2023-11-16 11:20:00,111.71,111.73,111.62,111.63,8980.0,109.3634,109.383,109.2753,109.2851,8980.0
2023-11-16 11:25:00,111.65,111.7,111.62,111.64,8286.0,109.3046,109.3536,109.2753,109.2948,8286.0
2023-11-16 11:30:00,111.64,111.66,111.53,111.62,14815.0,109.2948,109.3144,109.1872,109.2753,14815.0
2023-11-16 11:35:00,111.63,111.78,111.61,111.77,8649.0,109.2851,109.4319,109.2655,109.4221,8649.0
2023-11-16 11:40:00,111.76,111.83,111.69,111.8,11991.0,109.4123,109.4809,109.3438,109.4515,11991.0
2023-11-16 11:45:00,111.79,111.82,111.78,111.82,3771.0,109.4417,109.4711,109.4319,109.4711,3771.0
2023-11-16 11:50:00,111.83,111.91,111.8,111.83,8824.0,109.4809,109.5592,109.4515,109.4809,8824.0
2023-11-16 11:55:00,111.83,111.94,111.8,111.94,3185.0,109.4809,109.5885,109.4515,109.5885,3185.0
2023-11-16 12:00:00,111.94,112.1,111.92,112.07,19342.0,109.5885,109.7452,109.569,109.7158,19342.0
2023-11-16 12:05:00,112.03,112.11,111.96,112.06,13863.0,109.6767,109.755,109.6081,109.706,13863.0
2023-11-16 12:10:00,112.06,112.06,111.94,112.0,7215.0,109.706,109.706,109.5885,109.6473,7215.0
2023-11-16 12:15:00,112.0,112.12,111.97,112.03,21698.0,109.6473,109.7648,109.6179,109.6767,21698.0
2023-11-16 12:20:00,112.03,112.08,111.97,112.05,6053.0,109.6767,109.7256,109.6179,109.6962,6053.0
2023-11-16 12:25:00,112.03,112.03,111.91,111.91,4666.0,109.6767,109.6767,109.5592,109.5592,4666.0
2023-11-16 12:30:00,111.89,111.89,111.79,111.79,6639.0,109.5396,109.5396,109.4417,109.4417,6639.0
2023-11-16 12:35:00,111.8,111.81,111.69,111.7,5021.0,109.4515,109.4613,109.3438,109.3536,5021.0
2023-11-16 12:40:00,111.7,111.77,111.7,111.72,5805.0,109.3536,109.4221,109.3536,109.3732,5805.0
2023-11-16 12:45:00,111.72,111.74,111.7,111.72,5255.0,109.3732,109.3927,109.3536,109.3732,5255.0
2023-11-16 12:50:00,111.71,111.73,111.58,111.62,14680.0,109.3634,109.383,109.2361,109.2753,14680.0
2023-11-16 12:55:00,111.6,111.76,111.6,111.75,7544.0,109.2557,109.4123,109.2557,109.4025,7544.0
2023-11-16 13:00:00,111.72,111.8,111.66,111.78,6429.0,109.3732,109.4515,109.3144,109.4319,6429.0
2023-11-16 13:05:00,111.76,111.79,111.7,111.73,4626.0,109.4123,109.4417,109.3536,109.383,4626.0
2023-11-16 13:10:00,111.75,111.76,111.68,111.72,9357.0,109.4025,109.4123,109.334,109.3732,9357.0
2023-11-16 13:15:00,111.73,111.82,111.72,111.76,7424.0,109.383,109.4711,109.3732,109.4123,7424.0
2023-11-16 13:20:00,111.74,112.02,111.74,111.95,40360.0,109.3927,109.6669,109.3927,109.5983,40360.0
2023-11-16 13:25:00,111.98,112.03,111.98,112.01,8613.0,109.6277,109.6767,109.6277,109.6571,8613.0
2023-11-16 13:30:00,112.02,112.05,111.89,111.9,18740.0,109.6669,109.6962,109.5396,109.5494,18740.0
2023-11-16 13:35:00,111.89,111.94,111.85,111.85,3356.0,109.5396,109.5885,109.5004,109.5004,3356.0
2023-11-16 13:40:00,111.85,111.92,111.83,111.85,11317.0,109.5004,109.569,109.4809,109.5004,11317.0
2023-11-16 13:45:00,111.84,111.88,111.81,111.82,9762.0,109.4906,109.5298,109.4613,109.4711,9762.0
2023-11-16 13:50:00,111.76,111.78,111.7,111.7,4363.0,109.4123,109.4319,109.3536,109.3536,4363.0
2023-11-16 13:55:00,111.72,111.79,111.68,111.76,6552.0,109.3732,109.4417,109.334,109.4123,6552.0
2023-11-16 14:00:00,111.76,111.81,111.75,111.8,5191.0,109.4123,109.4613,109.4025,109.4515,5191.0
2023-11-16 14:05:00,111.8,111.84,111.79,111.82,4387.0,109.4515,109.4906,109.4417,109.4711,4387.0
2023-11-16 14:10:00,111.83,111.84,111.77,111.83,6862.0,109.4809,109.4906,109.4221,109.4809,6862.0
2023-11-16 14:15:00,111.83,111.91,111.8,111.91,9029.0,109.4809,109.5592,109.4515,109.5592,9029.0
2023-11-16 14:20:00,111.93,111.93,111.83,111.84,7958.0,109.5788,109.5788,109.4809,109.4906,7958.0
2023-11-16 14:25:00,111.83,111.89,111.82,111.89,8159.0,109.4809,109.5396,109.4711,109.5396,8159.0
2023-11-16 14:30:00,111.87,111.92,111.85,111.91,8535.0,109.52,109.569,109.5004,109.5592,8535.0
2023-11-16 14:35:00,111.92,112.0,111.91,111.93,20122.0,109.569,109.6473,109.5592,109.5788,20122.0
2023-11-16 14:40:00,111.91,111.97,111.9,111.97,3626.0,109.5592,109.6179,109.5494,109.6179,3626.0
2023-11-16 14:45:00,111.99,112.0,111.96,111.98,11844.0,109.6375,109.6473,109.6081,109.6277,11844.0
2023-11-16 14:50:00,111.98,112.01,111.93,111.93,27267.0,109.6277,109.6571,109.5788,109.5788,27267.0
2023-11-16 14:55:00,111.95,111.96,111.89,111.9,12710.0,109.5983,109.6081,109.5396,109.5494,12710.0
2023-11-16 15:00:00,111.9,111.91,111.84,111.88,10975.0,109.5494,109.5592,109.4906,109.5298,10975.0
2023-11-16 15:05:00,111.88,111.96,111.87,111.94,9579.0,109.5298,109.6081,109.52,109.5885,9579.0
2023-11-16 15:10:00,111.98,112.07,111.98,112.04,19609.0,109.6277,109.7158,109.6277,109.6864,19609.0
2023-11-16 15:15:00,112.04,112.08,112.02,112.07,22623.0,109.6864,109.7256,109.6669,109.7158,22623.0
2023-11-16 15:20:00,112.08,112.12,112.03,112.12,16956.0,109.7256,109.7648,109.6767,109.7648,16956.0
2023-11-16 15:25:00,112.12,112.15,112.03,112.04,13658.0,109.7648,109.7941,109.6767,109.6864,13658.0
2023-11-16 15:30:00,112.06,112.1,111.94,112.01,25321.0,109.706,109.7452,109.5885,109.6571,25321.0
2023-11-16 15:35:00,112.0,112.06,111.97,112.05,14737.0,109.6473,109.706,109.6179,109.6962,14737.0
2023-11-16 15:40:00,112.04,112.19,112.04,112.19,18794.0,109.6864,109.8333,109.6864,109.8333,18794.0
2023-11-16 15:45:00,112.17,112.29,112.11,112.27,32891.0,109.8137,109.9312,109.755,109.9116,32891.0
2023-11-16 15:50:00,112.29,112.41,112.21,112.21,61338.0,109.9312,110.0487,109.8529,109.8529,61338.0
2023-11-16 15:55:00,112.21,112.37,112.17,112.29,145475.0,109.8529,110.0095,109.8137,109.9312,145475.0
2023-11-17 09:30:00,112.65,112.65,111.97,112.12,114718.0,110.2836,110.2836,109.6179,109.7648,114718.0
2023-11-17 09:35:00,112.04,112.1,111.85,111.99,7478.0,109.6864,109.7452,109.5004,109.6375,7478.0
2023-11-17 09:40:00,112.01,112.04,111.87,111.91,10686.0,109.6571,109.6864,109.52,109.5592,10686.0
2023-11-17 09:45:00,111.93,111.93,111.63,111.79,6360.0,109.5788,109.5788,109.2851,109.4417,6360.0
2023-11-17 09:50:00,111.76,111.82,111.65,111.82,5580.0,109.4123,109.4711,109.3046,109.4711,5580.0
2023-11-17 09:55:00,111.81,112.07,111.81,112.03,14120.0,109.4613,109.7158,109.4613,109.6767,14120.0
2023-11-17 10:00:00,112.05,112.05,111.78,111.78,6939.0,109.6962,109.6962,109.4319,109.4319,6939.0
2023-11-17 10:05:00,111.8,111.81,111.7,111.78,8032.0,109.4515,109.4613,109.3536,109.4319,8032.0
2023-11-17 10:10:00,111.78,111.79,111.67,111.71,6908.0,109.4319,109.4417,109.3242,109.3634,6908.0
2023-11-17 10:15:00,111.72,111.87,111.69,111.72,3904.0,109.3732,109.52,109.3438,109.3732,3904.0
2023-11-17 10:20:00,111.68,111.76,111.67,111.72,6383.0,109.334,109.4123,109.3242,109.3732,6383.0
2023-11-17 10:25:00,111.69,111.69,111.49,111.62,8887.0,109.3438,109.3438,109.148,109.2753,8887.0
2023-11-17 10:30:00,111.57,111.65,111.55,111.59,12223.0,109.2263,109.3046,109.2067,109.2459,12223.0
2023-11-17 10:35:00,111.57,111.72,111.51,111.72,8288.0,109.2263,109.3732,109.1676,109.3732,8288.0
2023-11-17 10:40:00,111.69,111.69,111.5,111.61,9746.0,109.3438,109.3438,109.1578,109.2655,9746.0
2023-11-17 10:45:00,111.6,111.64,111.58,111.58,4609.0,109.2557,109.2948,109.2361,109.2361,4609.0
2023-11-17 10:50:00,111.57,111.6,111.51,111.52,8184.0,109.2263,109.2557,109.1676,109.1774,8184.0
2023-11-17 10:55:00,111.54,111.59,111.49,111.58,6938.0,109.1969,109.2459,109.148,109.2361,6938.0
2023-11-17 11:00:00,111.63,111.63,111.52,111.52,7283.0,109.2851,109.2851,109.1774,109.1774,7283.0
2023-11-17 11:05:00,111.55,111.63,111.47,111.6,9417.0,109.2067,109.2851,109.1284,109.2557,9417.0
2023-11-17 11:10:00,111.61,111.64,111.55,111.64,7029.0,109.2655,109.2948,109.2067,109.2948,7029.0
2023-11-17 11:15:00,111.65,111.71,111.62,111.7,7854.0,109.3046,109.3634,109.2753,109.3536,7854.0
2023-11-17 11:20:00,111.69,111.72,111.64,111.66,4855.0,109.3438,109.3732,109.2948,109.3144,4855.0
2023-11-17 11:25:00,111.62,111.62,111.55,111.58,3999.0,109.2753,109.2753,109.2067,109.2361,3999.0
2023-11-17 11:30:00,111.57,111.6,111.48,111.55,7416.0,109.2263,109.2557,109.1382,109.2067,7416.0
2023-11-17 11:35:00,111.51,111.56,111.48,111.56,1824.0,109.1676,109.2165,109.1382,109.2165,1824.0
2023-11-17 11:40:00,111.53,111.53,111.44,111.51,8032.0,109.1872,109.1872,109.099,109.1676,8032.0
2023-11-17 11:45:00,111.51,111.54,111.45,111.47,8219.0,109.1676,109.1969,109.1088,109.1284,8219.0
2023-11-17 11:50:00,111.47,111.48,111.39,111.39,4840.0,109.1284,109.1382,109.0501,109.0501,4840.0
2023-11-17 11:55:00,111.31,111.38,111.31,111.38,4417.0,108.9718,109.0403,108.9718,109.0403,4417.0
2023-11-17 12:00:00,111.36,111.45,111.35,111.43,8502.0,109.0207,109.1088,109.0109,109.0893,8502.0
2023-11-17 12:05:00,111.43,111.51,111.43,111.5,5453.0,109.0893,109.1676,109.0893,109.1578,5453.0
2023-11-17 12:10:00,111.51,111.57,111.5,111.56,8046.0,109.1676,109.2263,109.1578,109.2165,8046.0
2023-11-17 12:15:00,111.54,111.56,111.45,111.45,5380.0,109.1969,109.2165,109.1088,109.1088,5380.0
2023-11-17 12:20:00,111.4,111.51,111.4,111.42,7463.0,109.0599,109.1676,109.0599,109.0795,7463.0
2023-11-17 12:25:00,111.4,111.41,111.36,111.41,5960.0,109.0599,109.0697,109.0207,109.0697,5960.0
2023-11-17 12:30:00,111.41,111.44,111.4,111.4,4176.0,109.0697,109.099,109.0599,109.0599,4176.0
2023-11-17 12:35:00,111.42,111.45,111.4,111.41,6284.0,109.0795,109.1088,109.0599,109.0697,6284.0
2023-11-17 12:40:00,111.43,111.54,111.43,111.52,8307.0,109.0893,109.1969,109.0893,109.1774,8307.0
2023-11-17 12:45:00,111.52,111.57,111.52,111.57,11170.0,109.1774,109.2263,109.1774,109.2263,11170.0
2023-11-17 12:50:00,111.59,111.66,111.53,111.53,3936.0,109.2459,109.3144,109.1872,109.1872,3936.0
2023-11-17 12:55:00,111.52,111.52,111.42,111.51,3934.0,109.1774,109.1774,109.0795,109.1676,3934.0
2023-11-17 13:00:00,111.49,111.6,111.49,111.51,5798.0,109.148,109.2557,109.148,109.1676,5798.0
2023-11-17 13:05:00,111.51,111.61,111.46,111.61,6896.0,109.1676,109.2655,109.1186,109.2655,6896.0
2023-11-17 13:10:00,111.63,111.68,111.58,111.68,12267.0,109.2851,109.334,109.2361,109.334,12267.0
2023-11-17 13:15:00,111.69,111.7,111.58,111.62,5859.0,109.3438,109.3536,109.2361,109.2753,5859.0
2023-11-17 13:20:00,111.62,111.69,111.62,111.64,12888.0,109.2753,109.3438,109.2753,109.2948,12888.0
2023-11-17 13:25:00,111.64,111.65,111.56,111.58,5458.0,109.2948,109.3046,109.2165,109.2361,5458.0
2023-11-17 13:30:00,111.58,111.66,111.57,111.64,4015.0,109.2361,109.3144,109.2263,109.2948,4015.0
2023-11-17 13:35:00,111.64,111.71,111.6,111.68,5842.0,109.2948,109.3634,109.2557,109.334,5842.0
2023-11-17 13:40:00,111.69,111.85,111.68,111.82,7562.0,109.3438,109.5004,109.334,109.4711,7562.0
2023-11-17 13:45:00,111.84,111.89,111.76,111.88,5864.0,109.4906,109.5396,109.4123,109.5298,5864.0
2023-11-17 13:50:00,111.89,111.94,111.88,111.94,10178.0,109.5396,109.5885,109.5298,109.5885,10178.0
2023-11-17 13:55:00,111.92,112.03,111.9,111.9,7741.0,109.569,109.6767,109.5494,109.5494,7741.0
2023-11-17 14:00:00,111.88,111.92,111.8,111.82,4136.0,109.5298,109.569,109.4515,109.4711,4136.0
2023-11-17 14:05:00,111.83,111.9,111.82,111.9,6144.0,109.4809,109.5494,109.4711,109.5494,6144.0
2023-11-17 14:10:00,111.91,111.95,111.87,111.92,11393.0,109.5592,109.5983,109.52,109.569,11393.0
2023-11-17 14:15:00,111.93,111.95,111.84,111.84,9569.0,109.5788,109.5983,109.4906,109.4906,9569.0
2023-11-17 14:20:00,111.83,111.87,111.78,111.8,11554.0,109.4809,109.52,109.4319,109.4515,11554.0
2023-11-17 14:25:00,111.79,111.81,111.72,111.73,10724.0,109.4417,109.4613,109.3732,109.383,10724.0
2023-11-17 14:30:00,111.73,111.76,111.72,111.75,8527.0,109.383,109.4123,109.3732,109.4025,8527.0
2023-11-17 14:35:00,111.76,111.83,111.75,111.78,7181.0,109.4123,109.4809,109.4025,109.4319,7181.0
2023-11-17 14:40:00,111.79,111.8,111.67,111.8,7981.0,109.4417,109.4515,109.3242,109.4515,7981.0
2023-11-17 14:45:00,111.81,111.81,111.7,111.72,5015.0,109.4613,109.4613,109.3536,109.3732,5015.0
2023-11-17 14:50:00,111.71,111.73,111.69,111.72,3429.0,109.3634,109.383,109.3438,109.3732,3429.0
2023-11-17 14:55:00,111.74,111.75,111.69,111.72,10379.0,109.3927,109.4025,109.3438,109.3732,10379.0
2023-11-17 15:00:00,111.73,111.78,111.7,111.7,5946.0,109.383,109.4319,109.3536,109.3536,5946.0
2023-11-17 15:05:00,111.72,111.75,111.71,111.75,4568.0,109.3732,109.4025,109.3634,109.4025,4568.0
2023-11-17 15:10:00,111.74,111.76,111.7,111.72,8711.0,109.3927,109.4123,109.3536,109.3732,8711.0
2023-11-17 15:15:00,111.71,111.77,111.71,111.77,10444.0,109.3634,109.4221,109.3634,109.4221,10444.0
2023-11-17 15:20:00,111.75,111.76,111.69,111.69,7519.0,109.4025,109.4123,109.3438,109.3438,7519.0
2023-11-17 15:25:00,111.69,111.81,111.68,111.79,16773.0,109.3438,109.4613,109.334,109.4417,16773.0
2023-11-17 15:30:00,111.79,111.8,111.57,111.63,14400.0,109.4417,109.4515,109.2263,109.2851,14400.0
2023-11-17 15:35:00,111.66,111.68,111.5,111.52,15245.0,109.3144,109.334,109.1578,109.1774,15245.0
2023-11-17 15:40:00,111.51,111.55,111.46,111.46,12030.0,109.1676,109.2067,109.1186,109.1186,12030.0
2023-11-17 15:45:00,111.47,111.48,111.36,111.36,24237.0,109.1284,109.1382,109.0207,109.0207,24237.0
2023-11-17 15:50:00,111.39,111.42,111.31,111.35,54713.0,109.0501,109.0795,108.9718,109.0109,54713.0
2023-11-17 15:55:00,111.36,111.48,111.31,111.41,107340.0,109.0207,109.1382,108.9718,109.0697,107340.0
2023-11-20 09:30:00,111.17,111.2,110.64,110.84,36197.0,108.8347,108.8641,108.3159,108.5117,36197.0
2023-11-20 09:35:00,110.78,111.08,110.74,110.94,8491.0,108.4529,108.7466,108.4138,108.6095,8491.0
2023-11-20 09:40:00,110.93,111.11,110.78,110.78,65680.0,108.5998,108.776,108.4529,108.4529,65680.0
2023-11-20 09:45:00,110.81,111.09,110.81,110.94,5718.0,108.4823,108.7564,108.4823,108.6095,5718.0
2023-11-20 09:50:00,110.99,111.12,110.99,111.0,9106.0,108.6585,108.7858,108.6585,108.6683,9106.0
2023-11-20 09:55:00,111.03,111.22,111.02,111.22,9068.0,108.6977,108.8837,108.6879,108.8837,9068.0
2023-11-20 10:00:00,111.16,111.19,111.07,111.19,8807.0,108.8249,108.8543,108.7368,108.8543,8807.0
2023-11-20 10:05:00,111.2,111.43,111.19,111.43,9887.0,108.8641,109.0893,108.8543,109.0893,9887.0
2023-11-20 10:10:00,111.44,111.44,111.25,111.28,33811.0,109.099,109.099,108.913,108.9424,33811.0
2023-11-20 10:15:00,111.22,111.39,111.21,111.39,5414.0,108.8837,109.0501,108.8739,109.0501,5414.0
2023-11-20 10:20:00,111.39,111.49,111.38,111.47,8399.0,109.0501,109.148,109.0403,109.1284,8399.0
2023-11-20 10:25:00,111.45,111.46,111.39,111.44,4383.0,109.1088,109.1186,109.0501,109.099,4383.0
2023-11-20 10:30:00,111.43,111.64,111.43,111.61,4882.0,109.0893,109.2948,109.0893,109.2655,4882.0
2023-11-20 10:35:00,111.62,111.69,111.6,111.61,5583.0,109.2753,109.3438,109.2557,109.2655,5583.0
2023-11-20 10:40:00,111.63,111.73,111.59,111.73,5962.0,109.2851,109.383,109.2459,109.383,5962.0
2023-11-20 10:45:00,111.72,111.89,111.69,111.82,9168.0,109.3732,109.5396,109.3438,109.4711,9168.0
2023-11-20 10:50:00,111.76,111.86,111.76,111.82,3667.0,109.4123,109.5102,109.4123,109.4711,3667.0
2023-11-20 10:55:00,111.8,111.87,111.78,111.87,3002.0,109.4515,109.52,109.4319,109.52,3002.0
2023-11-20 11:00:00,111.9,111.94,111.85,111.87,4102.0,109.5494,109.5885,109.5004,109.52,4102.0
2023-11-20 11:05:00,111.85,111.86,111.79,111.84,7754.0,109.5004,109.5102,109.4417,109.4906,7754.0
2023-11-20 11:10:00,111.84,111.91,111.84,111.9,2860.0,109.4906,109.5592,109.4906,109.5494,2860.0
2023-11-20 11:15:00,111.88,112.03,111.88,112.02,4561.0,109.5298,109.6767,109.5298,109.6669,4561.0
2023-11-20 11:20:00,112.05,112.15,112.02,112.14,7881.0,109.6962,109.7941,109.6669,109.7843,7881.0
2023-11-20 11:25:00,112.14,112.2,112.12,112.14,12528.0,109.7843,109.8431,109.7648,109.7843,12528.0
2023-11-20 11:30:00,112.17,112.19,112.07,112.12,10825.0,109.8137,109.8333,109.7158,109.7648,10825.0
2023-11-20 11:35:00,112.14,112.24,112.14,112.22,4599.0,109.7843,109.8822,109.7843,109.8627,4599.0
2023-11-20 11:40:00,112.22,112.23,112.14,112.18,3697.0,109.8627,109.8725,109.7843,109.8235,3697.0
2023-11-20 11:45:00,112.17,112.17,112.09,112.12,6624.0,109.8137,109.8137,109.7354,109.7648,6624.0
2023-11-20 11:50:00,112.11,112.22,112.09,112.2,3366.0,109.755,109.8627,109.7354,109.8431,3366.0
2023-11-20 11:55:00,112.2,112.2,112.11,112.11,3071.0,109.8431,109.8431,109.755,109.755,3071.0
2023-11-20 12:00:00,112.13,112.16,112.04,112.04,2901.0,109.7746,109.8039,109.6864,109.6864,2901.0
2023-11-20 12:05:00,112.04,112.04,111.94,111.94,1581.0,109.6864,109.6864,109.5885,109.5885,1581.0
2023-11-20 12:10:00,111.94,112.0,111.92,111.99,2341.0,109.5885,109.6473,109.569,109.6375,2341.0
2023-11-20 12:15:00,111.97,112.02,111.94,112.01,2340.0,109.6179,109.6669,109.5885,109.6571,2340.0
2023-11-20 12:20:00,112.01,112.06,111.97,112.06,5808.0,109.6571,109.706,109.6179,109.706,5808.0
2023-11-20 12:25:00,112.06,112.1,111.99,112.06,6881.0,109.706,109.7452,109.6375,109.706,6881.0
2023-11-20 12:30:00,112.03,112.06,112.0,112.01,3047.0,109.6767,109.706,109.6473,109.6571,3047.0
2023-11-20 12:35:00,112.0,112.03,111.94,112.03,3726.0,109.6473,109.6767,109.5885,109.6767,3726.0
2023-11-20 12:40:00,111.99,111.99,111.89,111.91,2162.0,109.6375,109.6375,109.5396,109.5592,2162.0
2023-11-20 12:45:00,111.91,112.0,111.91,111.97,5173.0,109.5592,109.6473,109.5592,109.6179,5173.0
2023-11-20 12:50:00,111.98,111.98,111.94,111.94,1911.0,109.6277,109.6277,109.5885,109.5885,1911.0
2023-11-20 12:55:00,111.91,111.92,111.87,111.92,8356.0,109.5592,109.569,109.52,109.569,8356.0
2023-11-20 13:00:00,111.92,112.13,111.9,112.11,7269.0,109.569,109.7746,109.5494,109.755,7269.0
2023-11-20 13:05:00,112.12,112.16,112.01,112.16,5808.0,109.7648,109.8039,109.6571,109.8039,5808.0
2023-11-20 13:10:00,112.14,112.17,112.03,112.06,6700.0,109.7843,109.8137,109.6767,109.706,6700.0
2023-11-20 13:15:00,112.04,112.07,111.99,111.99,1255.0,109.6864,109.7158,109.6375,109.6375,1255.0
2023-11-20 13:20:00,112.02,112.08,112.01,112.06,3195.0,109.6669,109.7256,109.6571,109.706,3195.0
2023-11-20 13:25:00,112.05,112.1,112.02,112.08,8126.0,109.6962,109.7452,109.6669,109.7256,8126.0
2023-11-20 13:30:00,112.1,112.18,112.1,112.18,3491.0,109.7452,109.8235,109.7452,109.8235,3491.0
2023-11-20 13:35:00,112.19,112.2,112.15,112.19,2887.0,109.8333,109.8431,109.7941,109.8333,2887.0
2023-11-20 13:40:00,112.18,112.24,112.17,112.19,2642.0,109.8235,109.8822,109.8137,109.8333,2642.0
2023-11-20 13:45:00,112.18,112.25,112.18,112.19,2274.0,109.8235,109.892,109.8235,109.8333,2274.0
2023-11-20 13:50:00,112.21,112.26,112.2,112.26,4556.0,109.8529,109.9018,109.8431,109.9018,4556.0
2023-11-20 13:55:00,112.26,112.28,112.22,112.26,3776.0,109.9018,109.9214,109.8627,109.9018,3776.0
2023-11-20 14:00:00,112.25,112.3,112.23,112.23,3735.0,109.892,109.941,109.8725,109.8725,3735.0
2023-11-20 14:05:00,112.22,112.26,112.22,112.23,3672.0,109.8627,109.9018,109.8627,109.8725,3672.0
2023-11-20 14:10:00,112.25,112.26,112.21,112.21,2491.0,109.892,109.9018,109.8529,109.8529,2491.0
2023-11-20 14:15:00,112.23,112.26,112.15,112.17,6962.0,109.8725,109.9018,109.7941,109.8137,6962.0
2023-11-20 14:20:00,112.17,112.19,112.13,112.16,3672.0,109.8137,109.8333,109.7746,109.8039,3672.0
2023-11-20 14:25:00,112.14,112.16,112.1,112.15,5857.0,109.7843,109.8039,109.7452,109.7941,5857.0
2023-11-20 14:30:00,112.16,112.21,112.15,112.21,2389.0,109.8039,109.8529,109.7941,109.8529,2389.0
2023-11-20 14:35:00,112.24,112.24,112.17,112.23,7193.0,109.8822,109.8822,109.8137,109.8725,7193.0
2023-11-20 14:40:00,112.26,112.33,112.25,112.33,2769.0,109.9018,109.9704,109.892,109.9704,2769.0
2023-11-20 14:45:00,112.33,112.36,112.27,112.28,7294.0,109.9704,109.9997,109.9116,109.9214,7294.0
2023-11-20 14:50:00,112.28,112.28,112.24,112.28,3641.0,109.9214,109.9214,109.8822,109.9214,3641.0
2023-11-20 14:55:00,112.27,112.29,112.2,112.21,8066.0,109.9116,109.9312,109.8431,109.8529,8066.0
2023-11-20 15:00:00,112.21,112.23,112.21,112.21,3707.0,109.8529,109.8725,109.8529,109.8529,3707.0
2023-11-20 15:05:00,112.23,112.24,112.17,112.21,5131.0,109.8725,109.8822,109.8137,109.8529,5131.0
2023-11-20 15:10:00,112.26,112.27,112.22,112.25,4782.0,109.9018,109.9116,109.8627,109.892,4782.0
2023-11-20 15:15:00,112.23,112.24,112.2,112.24,4464.0,109.8725,109.8822,109.8431,109.8822,4464.0
2023-11-20 15:20:00,112.23,112.25,112.16,112.19,5852.0,109.8725,109.892,109.8039,109.8333,5852.0
2023-11-20 15:25:00,112.19,112.35,112.17,112.32,9707.0,109.8333,109.9899,109.8137,109.9606,9707.0
2023-11-20 15:30:00,112.32,112.32,112.19,112.29,10789.0,109.9606,109.9606,109.8333,109.9312,10789.0
2023-11-20 15:35:00,112.28,112.32,112.21,112.32,12158.0,109.9214,109.9606,109.8529,109.9606,12158.0
2023-11-20 15:40:00,112.33,112.36,112.27,112.28,9989.0,109.9704,109.9997,109.9116,109.9214,9989.0
2023-11-20 15:45:00,112.27,112.28,112.18,112.2,11927.0,109.9116,109.9214,109.8235,109.8431,11927.0
2023-11-20 15:50:00,112.18,112.18,111.94,111.96,25637.0,109.8235,109.8235,109.5885,109.6081,25637.0
2023-11-20 15:55:00,111.95,112.21,111.95,112.16,98910.0,109.5983,109.8529,109.5983,109.8039,98910.0
2023-11-21 09:30:00,112.38,112.7,112.27,112.66,34657.0,110.0193,110.3326,109.9116,110.2934,34657.0
2023-11-21 09:35:00,112.59,112.59,112.3,112.32,10926.0,110.2249,110.2249,109.941,109.9606,10926.0
2023-11-21 09:40:00,112.33,112.45,112.24,112.45,10611.0,109.9704,110.0878,109.8822,110.0878,10611.0
2023-11-21 09:45:00,112.43,112.74,112.36,112.7,12438.0,110.0682,110.3717,109.9997,110.3326,12438.0
2023-11-21 09:50:00,112.75,112.84,112.62,112.65,24368.0,110.3815,110.4696,110.2543,110.2836,24368.0
2023-11-21 09:55:00,112.64,112.87,112.62,112.76,15797.0,110.2738,110.499,110.2543,110.3913,15797.0
2023-11-21 10:00:00,112.77,112.84,112.66,112.78,13563.0,110.4011,110.4696,110.2934,110.4109,13563.0
2023-11-21 10:05:00,112.77,113.14,112.69,113.06,25365.0,110.4011,110.7633,110.3228,110.685,25365.0
2023-11-21 10:10:00,113.04,113.14,112.99,113.13,20497.0,110.6654,110.7633,110.6165,110.7535,20497.0
2023-11-21 10:15:00,113.14,113.27,113.11,113.12,13235.0,110.7633,110.8906,110.734,110.7438,13235.0
2023-11-21 10:20:00,113.11,113.21,113.09,113.18,11623.0,110.734,110.8319,110.7144,110.8025,11623.0
2023-11-21 10:25:00,113.17,113.18,113.03,113.05,11177.0,110.7927,110.8025,110.6556,110.6752,11177.0
2023-11-21 10:30:00,113.07,113.07,112.95,113.03,15483.0,110.6948,110.6948,110.5773,110.6556,15483.0
2023-11-21 10:35:00,113.03,113.07,112.92,112.93,13100.0,110.6556,110.6948,110.548,110.5577,13100.0
2023-11-21 10:40:00,112.94,113.11,112.93,113.04,8867.0,110.5675,110.734,110.5577,110.6654,8867.0
2023-11-21 10:45:00,113.02,113.02,112.93,112.98,6539.0,110.6459,110.6459,110.5577,110.6067,6539.0
2023-11-21 10:50:00,112.99,112.99,112.91,112.91,5316.0,110.6165,110.6165,110.5382,110.5382,5316.0
2023-11-21 10:55:00,112.89,112.95,112.86,112.95,7007.0,110.5186,110.5773,110.4892,110.5773,7007.0
2023-11-21 11:00:00,112.92,113.02,112.87,113.02,6457.0,110.548,110.6459,110.499,110.6459,6457.0
2023-11-21 11:05:00,113.05,113.05,112.95,112.96,4657.0,110.6752,110.6752,110.5773,110.5871,4657.0
2023-11-21 11:10:00,112.93,112.94,112.85,112.85,5031.0,110.5577,110.5675,110.4794,110.4794,5031.0
2023-11-21 11:15:00,112.87,112.87,112.76,112.79,8000.0,110.499,110.499,110.3913,110.4207,8000.0
2023-11-21 11:20:00,112.79,112.97,112.78,112.97,22132.0,110.4207,110.5969,110.4109,110.5969,22132.0
2023-11-21 11:25:00,112.96,112.96,112.84,112.9,29204.0,110.5871,110.5871,110.4696,110.5284,29204.0
2023-11-21 11:30:00,112.88,113.05,112.86,113.04,22486.0,110.5088,110.6752,110.4892,110.6654,22486.0
2023-11-21 11:35:00,113.04,113.09,112.94,113.04,12781.0,110.6654,110.7144,110.5675,110.6654,12781.0
2023-11-21 11:40:00,113.03,113.04,112.9,112.95,30417.0,110.6556,110.6654,110.5284,110.5773,30417.0
2023-11-21 11:45:00,112.94,112.96,112.86,112.94,15023.0,110.5675,110.5871,110.4892,110.5675,15023.0
2023-11-21 11:50:00,112.93,113.07,112.93,112.96,8082.0,110.5577,110.6948,110.5577,110.5871,8082.0
2023-11-21 11:55:00,112.97,113.06,112.97,113.04,7585.0,110.5969,110.685,110.5969,110.6654,7585.0
2023-11-21 12:00:00,113.06,113.11,113.02,113.06,11610.0,110.685,110.734,110.6459,110.685,11610.0
2023-11-21 12:05:00,113.04,113.27,113.04,113.27,10246.0,110.6654,110.8906,110.6654,110.8906,10246.0
2023-11-21 12:10:00,113.24,113.38,113.24,113.38,11031.0,110.8612,110.9983,110.8612,110.9983,11031.0
2023-11-21 12:15:00,113.35,113.38,113.3,113.38,12657.0,110.9689,110.9983,110.92,110.9983,12657.0
2023-11-21 12:20:00,113.37,113.47,113.35,113.43,21702.0,110.9885,111.0864,110.9689,111.0472,21702.0
2023-11-21 12:25:00,113.43,113.5,113.42,113.48,13018.0,111.0472,111.1158,111.0375,111.0962,13018.0
2023-11-21 12:30:00,113.5,113.53,113.45,113.49,14650.0,111.1158,111.1451,111.0668,111.106,14650.0
2023-11-21 12:35:00,113.48,113.66,113.47,113.64,13449.0,111.0962,111.2724,111.0864,111.2528,13449.0
2023-11-21 12:40:00,113.64,113.64,113.58,113.63,12380.0,111.2528,111.2528,111.1941,111.243,12380.0
2023-11-21 12:45:00,113.63,113.76,113.59,113.74,17719.0,111.243,111.3703,111.2039,111.3507,17719.0
2023-11-21 12:50:00,113.73,113.76,113.68,113.68,11396.0,111.3409,111.3703,111.292,111.292,11396.0
2023-11-21 12:55:00,113.68,113.77,113.68,113.76,11269.0,111.292,111.3801,111.292,111.3703,11269.0
2023-11-21 13:00:00,113.75,113.75,113.56,113.59,11012.0,111.3605,111.3605,111.1745,111.2039,11012.0
2023-11-21 13:05:00,113.59,113.63,113.52,113.61,6605.0,111.2039,111.243,111.1354,111.2235,6605.0
2023-11-21 13:10:00,113.61,113.64,113.57,113.59,4921.0,111.2235,111.2528,111.1843,111.2039,4921.0
2023-11-21 13:15:00,113.56,113.58,113.49,113.49,5239.0,111.1745,111.1941,111.106,111.106,5239.0
2023-11-21 13:20:00,113.49,113.51,113.44,113.48,4796.0,111.106,111.1256,111.057,111.0962,4796.0
2023-11-21 13:25:00,113.48,113.52,113.47,113.5,5949.0,111.0962,111.1354,111.0864,111.1158,5949.0
2023-11-21 13:30:00,113.49,113.57,113.48,113.57,6410.0,111.106,111.1843,111.0962,111.1843,6410.0
2023-11-21 13:35:00,113.56,113.61,113.52,113.58,9581.0,111.1745,111.2235,111.1354,111.1941,9581.0
2023-11-21 13:40:00,113.58,113.69,113.58,113.67,10454.0,111.1941,111.3018,111.1941,111.2822,10454.0
2023-11-21 13:45:00,113.65,113.74,113.65,113.74,13456.0,111.2626,111.3507,111.2626,111.3507,13456.0
2023-11-21 13:50:00,113.73,113.8,113.73,113.78,9303.0,111.3409,111.4095,111.3409,111.3899,9303.0
2023-11-21 13:55:00,113.78,113.83,113.63,113.63,10128.0,111.3899,111.4388,111.243,111.243,10128.0
2023-11-21 14:00:00,113.63,113.63,113.55,113.62,9204.0,111.243,111.243,111.1647,111.2333,9204.0
2023-11-21 14:05:00,113.63,113.63,113.52,113.55,6828.0,111.243,111.243,111.1354,111.1647,6828.0
2023-11-21 14:10:00,113.55,113.56,113.46,113.5,5056.0,111.1647,111.1745,111.0766,111.1158,5056.0
2023-11-21 14:15:00,113.48,113.56,113.46,113.49,12960.0,111.0962,111.1745,111.0766,111.106,12960.0
2023-11-21 14:20:00,113.49,113.55,113.47,113.53,6544.0,111.106,111.1647,111.0864,111.1451,6544.0
2023-11-21 14:25:00,113.5,113.5,113.45,113.5,9231.0,111.1158,111.1158,111.0668,111.1158,9231.0
2023-11-21 14:30:00,113.5,113.55,113.47,113.54,7375.0,111.1158,111.1647,111.0864,111.1549,7375.0
2023-11-21 14:35:00,113.54,113.57,113.48,113.55,7152.0,111.1549,111.1843,111.0962,111.1647,7152.0
2023-11-21 14:40:00,113.54,113.54,113.46,113.47,6627.0,111.1549,111.1549,111.0766,111.0864,6627.0
2023-11-21 14:45:00,113.48,113.56,113.46,113.49,6524.0,111.0962,111.1745,111.0766,111.106,6524.0
2023-11-21 14:50:00,113.49,113.49,113.42,113.45,9195.0,111.106,111.106,111.0375,111.0668,9195.0
2023-11-21 14:55:00,113.45,113.54,113.41,113.54,7040.0,111.0668,111.1549,111.0277,111.1549,7040.0
2023-11-21 15:00:00,113.54,113.6,113.53,113.59,10610.0,111.1549,111.2137,111.1451,111.2039,10610.0
2023-11-21 15:05:00,113.58,113.59,113.44,113.45,10760.0,111.1941,111.2039,111.057,111.0668,10760.0
2023-11-21 15:10:00,113.46,113.5,113.45,113.45,7450.0,111.0766,111.1158,111.0668,111.0668,7450.0
2023-11-21 15:15:00,113.48,113.51,113.43,113.46,11149.0,111.0962,111.1256,111.0472,111.0766,11149.0
2023-11-21 15:20:00,113.46,113.47,113.4,113.45,7543.0,111.0766,111.0864,111.0179,111.0668,7543.0
2023-11-21 15:25:00,113.45,113.5,113.38,113.46,11779.0,111.0668,111.1158,110.9983,111.0766,11779.0
2023-11-21 15:30:00,113.46,113.46,113.38,113.41,15810.0,111.0766,111.0766,110.9983,111.0277,15810.0
2023-11-21 15:35:00,113.4,113.48,113.38,113.48,12490.0,111.0179,111.0962,110.9983,111.0962,12490.0
2023-11-21 15:40:00,113.48,113.52,113.44,113.46,18263.0,111.0962,111.1354,111.057,111.0766,18263.0
2023-11-21 15:45:00,113.47,113.55,113.43,113.55,21345.0,111.0864,111.1647,111.0472,111.1647,21345.0
2023-11-21 15:50:00,113.57,113.65,113.49,113.65,56087.0,111.1843,111.2626,111.106,111.2626,56087.0
2023-11-21 15:55:00,113.66,113.66,113.42,113.45,142814.0,111.2724,111.2724,111.0375,111.0668,142814.0
2023-11-22 09:30:00,113.93,114.25,113.65,114.08,36370.0,111.5367,111.85,111.2626,111.6836,36370.0
2023-11-22 09:35:00,114.03,114.43,114.03,114.43,15234.0,111.6346,112.0262,111.6346,112.0262,15234.0
2023-11-22 09:40:00,114.43,114.54,114.25,114.31,18853.0,112.0262,112.1339,111.85,111.9088,18853.0
2023-11-22 09:45:00,114.28,114.41,114.24,114.25,17540.0,111.8794,112.0067,111.8402,111.85,17540.0
2023-11-22 09:50:00,114.26,114.35,114.15,114.26,17018.0,111.8598,111.9479,111.7521,111.8598,17018.0
2023-11-22 09:55:00,114.26,114.33,114.15,114.33,15257.0,111.8598,111.9283,111.7521,111.9283,15257.0
2023-11-22 10:00:00,114.32,114.4,114.11,114.29,16070.0,111.9185,111.9969,111.713,111.8892,16070.0
2023-11-22 10:05:00,114.26,114.32,114.15,114.21,18439.0,111.8598,111.9185,111.7521,111.8109,18439.0
2023-11-22 10:10:00,114.2,114.37,114.2,114.37,9558.0,111.8011,111.9675,111.8011,111.9675,9558.0
2023-11-22 10:15:00,114.41,114.45,114.33,114.44,6903.0,112.0067,112.0458,111.9283,112.036,6903.0
2023-11-22 10:20:00,114.45,114.45,114.31,114.34,11679.0,112.0458,112.0458,111.9088,111.9381,11679.0
2023-11-22 10:25:00,114.34,114.5,114.25,114.49,8558.0,111.9381,112.0948,111.85,112.085,8558.0
2023-11-22 10:30:00,114.5,114.56,114.44,114.45,13671.0,112.0948,112.1535,112.036,112.0458,13671.0
2023-11-22 10:35:00,114.45,114.59,114.43,114.56,19502.0,112.0458,112.1829,112.0262,112.1535,19502.0
2023-11-22 10:40:00,114.57,114.68,114.52,114.52,11205.0,112.1633,112.271,112.1143,112.1143,11205.0
2023-11-22 10:45:00,114.5,114.64,114.45,114.54,9486.0,112.0948,112.2318,112.0458,112.1339,9486.0
2023-11-22 10:50:00,114.53,114.58,114.47,114.53,6468.0,112.1241,112.1731,112.0654,112.1241,6468.0
2023-11-22 10:55:00,114.52,114.55,114.45,114.47,11652.0,112.1143,112.1437,112.0458,112.0654,11652.0
2023-11-22 11:00:00,114.48,114.56,114.47,114.5,8986.0,112.0752,112.1535,112.0654,112.0948,8986.0
2023-11-22 11:05:00,114.53,114.61,114.49,114.59,8566.0,112.1241,112.2025,112.085,112.1829,8566.0
2023-11-22 11:10:00,114.58,114.7,114.55,114.69,8596.0,112.1731,112.2906,112.1437,112.2808,8596.0
2023-11-22 11:15:00,114.68,114.7,114.58,114.66,12190.0,112.271,112.2906,112.1731,112.2514,12190.0
2023-11-22 11:20:00,114.63,114.76,114.59,114.71,22537.0,112.222,112.3493,112.1829,112.3004,22537.0
2023-11-22 11:25:00,114.72,114.73,114.62,114.64,9064.0,112.3101,112.3199,112.2122,112.2318,9064.0
2023-11-22 11:30:00,114.65,114.74,114.65,114.7,6987.0,112.2416,112.3297,112.2416,112.2906,6987.0
2023-11-22 11:35:00,114.67,114.72,114.67,114.67,6623.0,112.2612,112.3101,112.2612,112.2612,6623.0
2023-11-22 11:40:00,114.68,114.7,114.59,114.68,5623.0,112.271,112.2906,112.1829,112.271,5623.0
2023-11-22 11:45:00,114.71,114.72,114.65,114.65,7654.0,112.3004,112.3101,112.2416,112.2416,7654.0
2023-11-22 11:50:00,114.68,114.74,114.65,114.74,5855.0,112.271,112.3297,112.2416,112.3297,5855.0
2023-11-22 11:55:00,114.74,114.82,114.73,114.81,5736.0,112.3297,112.408,112.3199,112.3983,5736.0
2023-11-22 12:00:00,114.81,114.89,114.8,114.89,10075.0,112.3983,112.4766,112.3885,112.4766,10075.0
2023-11-22 12:05:00,114.89,114.91,114.81,114.81,9086.0,112.4766,112.4962,112.3983,112.3983,9086.0
2023-11-22 12:10:00,114.82,114.84,114.7,114.7,10211.0,112.408,112.4276,112.2906,112.2906,10211.0
2023-11-22 12:15:00,114.7,114.75,114.66,114.75,7880.0,112.2906,112.3395,112.2514,112.3395,7880.0
2023-11-22 12:20:00,114.79,114.83,114.74,114.82,7686.0,112.3787,112.4178,112.3297,112.408,7686.0
2023-11-22 12:25:00,114.81,114.84,114.78,114.78,6625.0,112.3983,112.4276,112.3689,112.3689,6625.0
2023-11-22 12:30:00,114.76,114.8,114.7,114.75,6040.0,112.3493,112.3885,112.2906,112.3395,6040.0
2023-11-22 12:35:00,114.73,114.75,114.66,114.67,6732.0,112.3199,112.3395,112.2514,112.2612,6732.0
2023-11-22 12:40:00,114.66,114.68,114.6,114.62,4778.0,112.2514,112.271,112.1927,112.2122,4778.0
2023-11-22 12:45:00,114.62,114.63,114.53,114.54,7437.0,112.2122,112.222,112.1241,112.1339,7437.0
2023-11-22 12:50:00,114.55,114.68,114.54,114.63,7586.0,112.1437,112.271,112.1339,112.222,7586.0
2023-11-22 12:55:00,114.63,114.75,114.61,114.71,5993.0,112.222,112.3395,112.2025,112.3004,5993.0
2023-11-22 13:00:00,114.74,114.75,114.71,114.73,7039.0,112.3297,112.3395,112.3004,112.3199,7039.0
2023-11-22 13:05:00,114.75,114.8,114.74,114.79,8075.0,112.3395,112.3885,112.3297,112.3787,8075.0
2023-11-22 13:10:00,114.8,114.81,114.64,114.65,26141.0,112.3885,112.3983,112.2318,112.2416,26141.0
2023-11-22 13:15:00,114.66,114.66,114.38,114.47,13749.0,112.2514,112.2514,111.9773,112.0654,13749.0
2023-11-22 13:20:00,114.47,114.62,114.47,114.62,8333.0,112.0654,112.2122,112.0654,112.2122,8333.0
2023-11-22 13:25:00,114.63,114.65,114.55,114.62,4769.0,112.222,112.2416,112.1437,112.2122,4769.0
2023-11-22 13:30:00,114.65,114.65,114.5,114.56,6111.0,112.2416,112.2416,112.0948,112.1535,6111.0
2023-11-22 13:35:00,114.56,114.56,114.49,114.52,5093.0,112.1535,112.1535,112.085,112.1143,5093.0
2023-11-22 13:40:00,114.52,114.52,114.47,114.49,6947.0,112.1143,112.1143,112.0654,112.085,6947.0
2023-11-22 13:45:00,114.51,114.62,114.49,114.61,26927.0,112.1046,112.2122,112.085,112.2025,26927.0
2023-11-22 13:50:00,114.61,114.67,114.52,114.55,7025.0,112.2025,112.2612,112.1143,112.1437,7025.0
2023-11-22 13:55:00,114.51,114.63,114.51,114.55,7908.0,112.1046,112.222,112.1046,112.1437,7908.0
2023-11-22 14:00:00,114.55,114.67,114.55,114.6,7111.0,112.1437,112.2612,112.1437,112.1927,7111.0
2023-11-22 14:05:00,114.62,114.69,114.6,114.67,6803.0,112.2122,112.2808,112.1927,112.2612,6803.0
2023-11-22 14:10:00,114.67,114.67,114.58,114.6,7368.0,112.2612,112.2612,112.1731,112.1927,7368.0
2023-11-22 14:15:00,114.61,114.66,114.56,114.66,4862.0,112.2025,112.2514,112.1535,112.2514,4862.0
2023-11-22 14:20:00,114.64,114.66,114.61,114.63,9090.0,112.2318,112.2514,112.2025,112.222,9090.0
2023-11-22 14:25:00,114.63,114.67,114.61,114.67,6042.0,112.222,112.2612,112.2025,112.2612,6042.0
2023-11-22 14:30:00,114.67,114.69,114.56,114.56,8042.0,112.2612,112.2808,112.1535,112.1535,8042.0
2023-11-22 14:35:00,114.57,114.61,114.44,114.45,6216.0,112.1633,112.2025,112.036,112.0458,6216.0
2023-11-22 14:40:00,114.43,114.5,114.43,114.44,13260.0,112.0262,112.0948,112.0262,112.036,13260.0
2023-11-22 14:45:00,114.44,114.55,114.37,114.53,8473.0,112.036,112.1437,111.9675,112.1241,8473.0
2023-11-22 14:50:00,114.53,114.6,114.53,114.59,8581.0,112.1241,112.1927,112.1241,112.1829,8581.0
2023-11-22 14:55:00,114.57,114.61,114.49,114.49,8238.0,112.1633,112.2025,112.085,112.085,8238.0
2023-11-22 15:00:00,114.47,114.6,114.46,114.59,7726.0,112.0654,112.1927,112.0556,112.1829,7726.0
2023-11-22 15:05:00,114.58,114.59,114.49,114.55,16194.0,112.1731,112.1829,112.085,112.1437,16194.0
2023-11-22 15:10:00,114.54,114.55,114.5,114.54,6257.0,112.1339,112.1437,112.0948,112.1339,6257.0
2023-11-22 15:15:00,114.54,114.6,114.5,114.51,10218.0,112.1339,112.1927,112.0948,112.1046,10218.0
2023-11-22 15:20:00,114.51,114.57,114.48,114.52,11826.0,112.1046,112.1633,112.0752,112.1143,11826.0
2023-11-22 15:25:00,114.52,114.62,114.49,114.61,12282.0,112.1143,112.2122,112.085,112.2025,12282.0
2023-11-22 15:30:00,114.59,114.6,114.51,114.54,17395.0,112.1829,112.1927,112.1046,112.1339,17395.0
2023-11-22 15:35:00,114.53,114.54,114.44,114.48,19765.0,112.1241,112.1339,112.036,112.0752,19765.0
2023-11-22 15:40:00,114.48,114.57,114.46,114.46,23819.0,112.0752,112.1633,112.0556,112.0556,23819.0
2023-11-22 15:45:00,114.46,114.55,114.44,114.51,27582.0,112.0556,112.1437,112.036,112.1046,27582.0
2023-11-22 15:50:00,114.53,114.61,114.45,114.48,59790.0,112.1241,112.2025,112.0458,112.0752,59790.0
2023-11-22 15:55:00,114.47,114.5,114.31,114.32,127658.0,112.0654,112.0948,111.9088,111.9185,127658.0
2023-11-24 09:30:00,114.46,114.76,114.15,114.35,30495.0,112.0556,112.3493,111.7521,111.9479,30495.0
2023-11-24 09:35:00,114.37,114.37,114.09,114.13,6054.0,111.9675,111.9675,111.6934,111.7325,6054.0
2023-11-24 09:40:00,114.09,114.13,113.88,113.89,6740.0,111.6934,111.7325,111.4878,111.4976,6740.0
2023-11-24 09:45:00,113.85,114.01,113.77,113.98,10376.0,111.4584,111.6151,111.3801,111.5857,10376.0
2023-11-24 09:50:00,113.97,114.11,113.92,114.1,5997.0,111.5759,111.713,111.527,111.7032,5997.0
2023-11-24 09:55:00,114.09,114.18,114.01,114.08,6633.0,111.6934,111.7815,111.6151,111.6836,6633.0
2023-11-24 10:00:00,114.1,114.13,113.99,114.0,8809.0,111.7032,111.7325,111.5955,111.6053,8809.0
2023-11-24 10:05:00,114.0,114.07,113.89,113.93,11765.0,111.6053,111.6738,111.4976,111.5367,11765.0
2023-11-24 10:10:00,113.88,114.01,113.84,113.96,6161.0,111.4878,111.6151,111.4486,111.5661,6161.0
2023-11-24 10:15:00,113.96,114.07,113.89,114.03,6647.0,111.5661,111.6738,111.4976,111.6346,6647.0
2023-11-24 10:20:00,114.04,114.16,114.0,114.13,7638.0,111.6444,111.7619,111.6053,111.7325,7638.0
2023-11-24 10:25:00,114.1,114.13,114.05,114.09,7052.0,111.7032,111.7325,111.6542,111.6934,7052.0
2023-11-24 10:30:00,114.1,114.12,113.98,113.98,5915.0,111.7032,111.7227,111.5857,111.5857,5915.0
2023-11-24 10:35:00,113.99,114.04,113.93,113.97,10792.0,111.5955,111.6444,111.5367,111.5759,10792.0
2023-11-24 10:40:00,113.97,114.04,113.9,114.03,4731.0,111.5759,111.6444,111.5074,111.6346,4731.0
2023-11-24 10:45:00,114.04,114.14,114.04,114.08,8647.0,111.6444,111.7423,111.6444,111.6836,8647.0
2023-11-24 10:50:00,114.07,114.18,114.07,114.17,10112.0,111.6738,111.7815,111.6738,111.7717,10112.0
2023-11-24 10:55:00,114.17,114.2,114.13,114.16,6618.0,111.7717,111.8011,111.7325,111.7619,6618.0
2023-11-24 11:00:00,114.19,114.23,114.16,114.19,9103.0,111.7913,111.8304,111.7619,111.7913,9103.0
2023-11-24 11:05:00,114.19,114.21,114.11,114.21,5214.0,111.7913,111.8109,111.713,111.8109,5214.0
2023-11-24 11:10:00,114.19,114.23,114.18,114.18,4516.0,111.7913,111.8304,111.7815,111.7815,4516.0
2023-11-24 11:15:00,114.21,114.21,114.12,114.15,7663.0,111.8109,111.8109,111.7227,111.7521,7663.0
2023-11-24 11:20:00,114.15,114.15,114.01,114.01,5032.0,111.7521,111.7521,111.6151,111.6151,5032.0
2023-11-24 11:25:00,114.01,114.07,113.99,114.02,4482.0,111.6151,111.6738,111.5955,111.6248,4482.0
2023-11-24 11:30:00,114.02,114.13,114.02,114.12,19973.0,111.6248,111.7325,111.6248,111.7227,19973.0
2023-11-24 11:35:00,114.14,114.17,114.07,114.07,6682.0,111.7423,111.7717,111.6738,111.6738,6682.0
2023-11-24 11:40:00,114.07,114.14,114.06,114.12,3978.0,111.6738,111.7423,111.664,111.7227,3978.0
2023-11-24 11:45:00,114.12,114.13,114.07,114.1,6693.0,111.7227,111.7325,111.6738,111.7032,6693.0
2023-11-24 11:50:00,114.11,114.14,114.06,114.08,4819.0,111.713,111.7423,111.664,111.6836,4819.0
2023-11-24 11:55:00,114.08,114.12,114.05,114.1,4433.0,111.6836,111.7227,111.6542,111.7032,4433.0
2023-11-24 12:00:00,114.12,114.17,114.1,114.16,4241.0,111.7227,111.7717,111.7032,111.7619,4241.0
2023-11-24 12:05:00,114.17,114.2,114.14,114.2,5972.0,111.7717,111.8011,111.7423,111.8011,5972.0
2023-11-24 12:10:00,114.19,114.24,114.18,114.22,4268.0,111.7913,111.8402,111.7815,111.8206,4268.0
2023-11-24 12:15:00,114.22,114.26,114.21,114.24,6375.0,111.8206,111.8598,111.8109,111.8402,6375.0
2023-11-24 12:20:00,114.23,114.23,114.16,114.16,4250.0,111.8304,111.8304,111.7619,111.7619,4250.0
2023-11-24 12:25:00,114.16,114.19,114.08,114.09,5043.0,111.7619,111.7913,111.6836,111.6934,5043.0
2023-11-24 12:30:00,114.07,114.14,114.07,114.11,5714.0,111.6738,111.7423,111.6738,111.713,5714.0
2023-11-24 12:35:00,114.14,114.14,114.05,114.08,4663.0,111.7423,111.7423,111.6542,111.6836,4663.0
2023-11-24 12:40:00,114.07,114.13,114.04,114.08,8035.0,111.6738,111.7325,111.6444,111.6836,8035.0
2023-11-24 12:45:00,114.1,114.16,114.09,114.14,8393.0,111.7032,111.7619,111.6934,111.7423,8393.0
2023-11-24 12:50:00,114.12,114.25,114.09,114.25,12973.0,111.7227,111.85,111.6934,111.85,12973.0
2023-11-24 12:55:00,114.24,114.39,114.23,114.34,32590.0,111.8402,111.9871,111.8304,111.9381,32590.0
2023-11-27 09:30:00,114.22,114.31,113.78,113.78,53130.0,111.8206,111.9088,111.3899,111.3899,53130.0
2023-11-27 09:35:00,113.86,113.87,113.67,113.74,11822.0,111.4682,111.478,111.2822,111.3507,11822.0
2023-11-27 09:40:00,113.73,113.79,113.49,113.77,7247.0,111.3409,111.3997,111.106,111.3801,7247.0
2023-11-27 09:45:00,113.75,113.91,113.72,113.73,6999.0,111.3605,111.5172,111.3312,111.3409,6999.0
2023-11-27 09:50:00,113.7,113.85,113.7,113.83,12657.0,111.3116,111.4584,111.3116,111.4388,12657.0
2023-11-27 09:55:00,113.83,113.83,113.65,113.79,10748.0,111.4388,111.4388,111.2626,111.3997,10748.0
2023-11-27 10:00:00,113.75,113.93,113.75,113.86,7447.0,111.3605,111.5367,111.3605,111.4682,7447.0
2023-11-27 10:05:00,113.86,113.86,113.79,113.82,20138.0,111.4682,111.4682,111.3997,111.4291,20138.0
2023-11-27 10:10:00,113.81,113.82,113.71,113.78,11263.0,111.4193,111.4291,111.3214,111.3899,11263.0
2023-11-27 10:15:00,113.79,113.79,113.57,113.63,9949.0,111.3997,111.3997,111.1843,111.243,9949.0
2023-11-27 10:20:00,113.62,113.7,113.6,113.68,9715.0,111.2333,111.3116,111.2137,111.292,9715.0
2023-11-27 10:25:00,113.69,113.72,113.58,113.62,8954.0,111.3018,111.3312,111.1941,111.2333,8954.0
2023-11-27 10:30:00,113.64,113.73,113.61,113.67,19071.0,111.2528,111.3409,111.2235,111.2822,19071.0
2023-11-27 10:35:00,113.69,113.78,113.65,113.68,16851.0,111.3018,111.3899,111.2626,111.292,16851.0
2023-11-27 10:40:00,113.69,113.76,113.68,113.74,18912.0,111.3018,111.3703,111.292,111.3507,18912.0
2023-11-27 10:45:00,113.74,113.77,113.72,113.75,11669.0,111.3507,111.3801,111.3312,111.3605,11669.0
2023-11-27 10:50:00,113.75,113.85,113.72,113.83,17446.0,111.3605,111.4584,111.3312,111.4388,17446.0
2023-11-27 10:55:00,113.83,113.97,113.82,113.93,16853.0,111.4388,111.5759,111.4291,111.5367,16853.0
2023-11-27 11:00:00,113.93,113.93,113.75,113.79,7005.0,111.5367,111.5367,111.3605,111.3997,7005.0
2023-11-27 11:05:00,113.8,113.85,113.72,113.78,16162.0,111.4095,111.4584,111.3312,111.3899,16162.0
2023-11-27 11:10:00,113.81,113.83,113.7,113.73,5168.0,111.4193,111.4388,111.3116,111.3409,5168.0
2023-11-27 11:15:00,113.7,113.7,113.62,113.66,5067.0,111.3116,111.3116,111.2333,111.2724,5067.0
2023-11-27 11:20:00,113.68,113.81,113.68,113.8,2730.0,111.292,111.4193,111.292,111.4095,2730.0
2023-11-27 11:25:00,113.77,113.87,113.77,113.86,4687.0,111.3801,111.478,111.3801,111.4682,4687.0
2023-11-27 11:30:00,113.84,113.86,113.66,113.72,8317.0,111.4486,111.4682,111.2724,111.3312,8317.0
2023-11-27 11:35:00,113.74,113.76,113.71,113.73,6319.0,111.3507,111.3703,111.3214,111.3409,6319.0
2023-11-27 11:40:00,113.75,113.78,113.71,113.75,11109.0,111.3605,111.3899,111.3214,111.3605,11109.0
2023-11-27 11:45:00,113.75,113.92,113.72,113.83,22090.0,111.3605,111.527,111.3312,111.4388,22090.0
2023-11-27 11:50:00,113.82,113.82,113.68,113.76,43571.0,111.4291,111.4291,111.292,111.3703,43571.0
2023-11-27 11:55:00,113.76,113.85,113.7,113.73,9549.0,111.3703,111.4584,111.3116,111.3409,9549.0
2023-11-27 12:00:00,113.74,113.75,113.59,113.67,17801.0,111.3507,111.3605,111.2039,111.2822,17801.0
2023-11-27 12:05:00,113.67,113.71,113.66,113.68,4899.0,111.2822,111.3214,111.2724,111.292,4899.0
2023-11-27 12:10:00,113.68,113.71,113.65,113.69,10323.0,111.292,111.3214,111.2626,111.3018,10323.0
2023-11-27 12:15:00,113.72,113.73,113.68,113.69,5033.0,111.3312,111.3409,111.292,111.3018,5033.0
2023-11-27 12:20:00,113.69,113.69,113.5,113.52,6949.0,111.3018,111.3018,111.1158,111.1354,6949.0
2023-11-27 12:25:00,113.5,113.53,113.49,113.51,3526.0,111.1158,111.1451,111.106,111.1256,3526.0
2023-11-27 12:30:00,113.52,113.54,113.5,113.51,3671.0,111.1354,111.1549,111.1158,111.1256,3671.0
2023-11-27 12:35:00,113.5,113.6,113.47,113.52,9835.0,111.1158,111.2137,111.0864,111.1354,9835.0
2023-11-27 12:40:00,113.54,113.57,113.47,113.51,5629.0,111.1549,111.1843,111.0864,111.1256,5629.0
2023-11-27 12:45:00,113.54,113.58,113.53,113.56,4364.0,111.1549,111.1941,111.1451,111.1745,4364.0
2023-11-27 12:50:00,113.58,113.59,113.56,113.58,2928.0,111.1941,111.2039,111.1745,111.1941,2928.0
2023-11-27 12:55:00,113.57,113.57,113.48,113.52,9265.0,111.1843,111.1843,111.0962,111.1354,9265.0
2023-11-27 13:00:00,113.51,113.54,113.4,113.52,8729.0,111.1256,111.1549,111.0179,111.1354,8729.0
2023-11-27 13:05:00,113.5,113.5,113.43,113.43,2875.0,111.1158,111.1158,111.0472,111.0472,2875.0
2023-11-27 13:10:00,113.46,113.49,113.39,113.43,7532.0,111.0766,111.106,111.0081,111.0472,7532.0
2023-11-27 13:15:00,113.44,113.49,113.4,113.4,4233.0,111.057,111.106,111.0179,111.0179,4233.0
2023-11-27 13:20:00,113.41,113.47,113.41,113.47,2860.0,111.0277,111.0864,111.0277,111.0864,2860.0
2023-11-27 13:25:00,113.44,113.46,113.37,113.38,4987.0,111.057,111.0766,110.9885,110.9983,4987.0
2023-11-27 13:30:00,113.39,113.5,113.38,113.38,13762.0,111.0081,111.1158,110.9983,110.9983,13762.0
2023-11-27 13:35:00,113.4,113.43,113.34,113.34,5010.0,111.0179,111.0472,110.9591,110.9591,5010.0
2023-11-27 13:40:00,113.35,113.39,113.34,113.36,2981.0,110.9689,111.0081,110.9591,110.9787,2981.0
2023-11-27 13:45:00,113.35,113.39,113.31,113.31,8148.0,110.9689,111.0081,110.9298,110.9298,8148.0
2023-11-27 13:50:00,113.35,113.38,113.35,113.37,2816.0,110.9689,110.9983,110.9689,110.9885,2816.0
2023-11-27 13:55:00,113.36,113.4,113.33,113.36,6648.0,110.9787,111.0179,110.9493,110.9787,6648.0
2023-11-27 14:00:00,113.38,113.38,113.3,113.37,14446.0,110.9983,110.9983,110.92,110.9885,14446.0
2023-11-27 14:05:00,113.37,113.4,113.33,113.36,10761.0,110.9885,111.0179,110.9493,110.9787,10761.0
2023-11-27 14:10:00,113.33,113.35,113.27,113.27,5788.0,110.9493,110.9689,110.8906,110.8906,5788.0
2023-11-27 14:15:00,113.28,113.32,113.28,113.29,5172.0,110.9004,110.9396,110.9004,110.9102,5172.0
2023-11-27 14:20:00,113.29,113.29,113.17,113.18,17407.0,110.9102,110.9102,110.7927,110.8025,17407.0
2023-11-27 14:25:00,113.19,113.23,113.15,113.19,16677.0,110.8123,110.8514,110.7731,110.8123,16677.0
2023-11-27 14:30:00,113.17,113.24,113.15,113.24,12221.0,110.7927,110.8612,110.7731,110.8612,12221.0
2023-11-27 14:35:00,113.22,113.24,113.12,113.19,15425.0,110.8417,110.8612,110.7438,110.8123,15425.0
2023-11-27 14:40:00,113.17,113.21,113.04,113.12,12319.0,110.7927,110.8319,110.6654,110.7438,12319.0
2023-11-27 14:45:00,113.15,113.15,113.02,113.03,15609.0,110.7731,110.7731,110.6459,110.6556,15609.0
2023-11-27 14:50:00,113.03,113.09,113.01,113.07,4448.0,110.6556,110.7144,110.6361,110.6948,4448.0
2023-11-27 14:55:00,113.11,113.14,113.06,113.13,5504.0,110.734,110.7633,110.685,110.7535,5504.0
2023-11-27 15:00:00,113.14,113.16,113.11,113.13,11182.0,110.7633,110.7829,110.734,110.7535,11182.0
2023-11-27 15:05:00,113.13,113.19,113.12,113.18,4943.0,110.7535,110.8123,110.7438,110.8025,4943.0
2023-11-27 15:10:00,113.19,113.24,113.12,113.18,44657.0,110.8123,110.8612,110.7438,110.8025,44657.0
2023-11-27 15:15:00,113.16,113.24,113.11,113.23,6897.0,110.7829,110.8612,110.734,110.8514,6897.0
2023-11-27 15:20:00,113.21,113.38,113.18,113.36,36891.0,110.8319,110.9983,110.8025,110.9787,36891.0
2023-11-27 15:25:00,113.38,113.43,113.36,113.41,30538.0,110.9983,111.0472,110.9787,111.0277,30538.0
2023-11-27 15:30:00,113.43,113.45,113.34,113.37,22103.0,111.0472,111.0668,110.9591,110.9885,22103.0
2023-11-27 15:35:00,113.37,113.46,113.37,113.42,12943.0,110.9885,111.0766,110.9885,111.0375,12943.0
2023-11-27 15:40:00,113.42,113.44,113.35,113.37,19553.0,111.0375,111.057,110.9689,110.9885,19553.0
2023-11-27 15:45:00,113.36,113.39,113.29,113.3,18724.0,110.9787,111.0081,110.9102,110.92,18724.0
2023-11-27 15:50:00,113.29,113.36,113.18,113.19,61445.0,110.9102,110.9787,110.8025,110.8123,61445.0
2023-11-27 15:55:00,113.18,113.18,112.99,113.16,231155.0,110.8025,110.8025,110.6165,110.7829,231155.0
2023-11-28 09:30:00,112.96,113.3,112.95,113.03,26475.0,110.5871,110.92,110.5773,110.6556,26475.0
2023-11-28 09:35:00,113.1,113.15,112.86,113.15,10588.0,110.7242,110.7731,110.4892,110.7731,10588.0
2023-11-28 09:40:00,113.17,113.22,112.94,112.94,15542.0,110.7927,110.8417,110.5675,110.5675,15542.0
2023-11-28 09:45:00,112.98,113.06,112.87,113.05,11503.0,110.6067,110.685,110.499,110.6752,11503.0
2023-11-28 09:50:00,113.04,113.09,112.92,113.02,9320.0,110.6654,110.7144,110.548,110.6459,9320.0
2023-11-28 09:55:00,112.99,113.13,112.94,113.07,10121.0,110.6165,110.7535,110.5675,110.6948,10121.0
2023-11-28 10:00:00,113.1,113.23,113.09,113.18,20816.0,110.7242,110.8514,110.7144,110.8025,20816.0
2023-11-28 10:05:00,113.19,113.28,113.09,113.27,23056.0,110.8123,110.9004,110.7144,110.8906,23056.0
2023-11-28 10:10:00,113.25,113.39,113.22,113.34,43964.0,110.871,111.0081,110.8417,110.9591,43964.0
2023-11-28 10:15:00,113.36,113.47,113.35,113.46,9628.0,110.9787,111.0864,110.9689,111.0766,9628.0
2023-11-28 10:20:00,113.45,113.45,113.3,113.38,12701.0,111.0668,111.0668,110.92,110.9983,12701.0
2023-11-28 10:25:00,113.4,113.53,113.38,113.53,16444.0,111.0179,111.1451,110.9983,111.1451,16444.0
2023-11-28 10:30:00,113.52,113.64,113.5,113.61,28573.0,111.1354,111.2528,111.1158,111.2235,28573.0
2023-11-28 10:35:00,113.61,113.72,113.59,113.72,19432.0,111.2235,111.3312,111.2039,111.3312,19432.0
2023-11-28 10:40:00,113.72,113.91,113.71,113.89,46200.0,111.3312,111.5172,111.3214,111.4976,46200.0
2023-11-28 10:45:00,113.88,113.9,113.71,113.71,7741.0,111.4878,111.5074,111.3214,111.3214,7741.0
2023-11-28 10:50:00,113.71,113.82,113.71,113.75,5662.0,111.3214,111.4291,111.3214,111.3605,5662.0
2023-11-28 10:55:00,113.79,113.79,113.69,113.75,9730.0,111.3997,111.3997,111.3018,111.3605,9730.0
2023-11-28 11:00:00,113.77,113.77,113.6,113.62,160038.0,111.3801,111.3801,111.2137,111.2333,160038.0
2023-11-28 11:05:00,113.63,113.7,113.57,113.65,10642.0,111.243,111.3116,111.1843,111.2626,10642.0
2023-11-28 11:10:00,113.62,113.7,113.58,113.65,10177.0,111.2333,111.3116,111.1941,111.2626,10177.0
2023-11-28 11:15:00,113.65,113.66,113.55,113.61,7160.0,111.2626,111.2724,111.1647,111.2235,7160.0
2023-11-28 11:20:00,113.62,113.69,113.55,113.67,43856.0,111.2333,111.3018,111.1647,111.2822,43856.0
2023-11-28 11:25:00,113.68,113.75,113.61,113.69,22535.0,111.292,111.3605,111.2235,111.3018,22535.0
2023-11-28 11:30:00,113.67,113.71,113.6,113.67,18970.0,111.2822,111.3214,111.2137,111.2822,18970.0
2023-11-28 11:35:00,113.7,113.7,113.64,113.64,20927.0,111.3116,111.3116,111.2528,111.2528,20927.0
2023-11-28 11:40:00,113.64,113.77,113.63,113.65,43980.0,111.2528,111.3801,111.243,111.2626,43980.0
2023-11-28 11:45:00,113.67,113.76,113.54,113.65,31272.0,111.2822,111.3703,111.1549,111.2626,31272.0
2023-11-28 11:50:00,113.65,113.73,113.6,113.65,14556.0,111.2626,111.3409,111.2137,111.2626,14556.0
2023-11-28 11:55:00,113.63,113.64,113.55,113.59,5649.0,111.243,111.2528,111.1647,111.2039,5649.0
2023-11-28 12:00:00,113.56,113.59,113.5,113.5,11008.0,111.1745,111.2039,111.1158,111.1158,11008.0
2023-11-28 12:05:00,113.51,113.53,113.47,113.48,9978.0,111.1256,111.1451,111.0864,111.0962,9978.0
2023-11-28 12:10:00,113.49,113.52,113.44,113.47,5349.0,111.106,111.1354,111.057,111.0864,5349.0
2023-11-28 12:15:00,113.46,113.46,113.35,113.38,6160.0,111.0766,111.0766,110.9689,110.9983,6160.0
2023-11-28 12:20:00,113.36,113.45,113.36,113.45,5849.0,110.9787,111.0668,110.9787,111.0668,5849.0
2023-11-28 12:25:00,113.43,113.45,113.39,113.39,16946.0,111.0472,111.0668,111.0081,111.0081,16946.0
2023-11-28 12:30:00,113.4,113.4,113.28,113.37,8075.0,111.0179,111.0179,110.9004,110.9885,8075.0
2023-11-28 12:35:00,113.37,113.41,113.36,113.37,12794.0,110.9885,111.0277,110.9787,110.9885,12794.0
2023-11-28 12:40:00,113.39,113.4,113.3,113.32,5104.0,111.0081,111.0179,110.92,110.9396,5104.0
2023-11-28 12:45:00,113.31,113.32,113.27,113.28,19177.0,110.9298,110.9396,110.8906,110.9004,19177.0
2023-11-28 12:50:00,113.27,113.35,113.25,113.32,7336.0,110.8906,110.9689,110.871,110.9396,7336.0
2023-11-28 12:55:00,113.32,113.35,113.21,113.22,20594.0,110.9396,110.9689,110.8319,110.8417,20594.0
2023-11-28 13:00:00,113.23,113.23,112.97,113.05,18212.0,110.8514,110.8514,110.5969,110.6752,18212.0
2023-11-28 13:05:00,113.06,113.08,113.04,113.07,2232.0,110.685,110.7046,110.6654,110.6948,2232.0
2023-11-28 13:10:00,113.06,113.1,112.97,112.97,28511.0,110.685,110.7242,110.5969,110.5969,28511.0
2023-11-28 13:15:00,112.94,113.03,112.94,112.98,15079.0,110.5675,110.6556,110.5675,110.6067,15079.0
2023-11-28 13:20:00,112.97,113.01,112.96,112.99,5790.0,110.5969,110.6361,110.5871,110.6165,5790.0
2023-11-28 13:25:00,112.98,113.08,112.97,113.08,12073.0,110.6067,110.7046,110.5969,110.7046,12073.0
2023-11-28 13:30:00,113.08,113.19,113.06,113.16,34718.0,110.7046,110.8123,110.685,110.7829,34718.0
2023-11-28 13:35:00,113.16,113.22,113.12,113.15,31605.0,110.7829,110.8417,110.7438,110.7731,31605.0
2023-11-28 13:40:00,113.17,113.18,113.01,113.03,13858.0,110.7927,110.8025,110.6361,110.6556,13858.0
2023-11-28 13:45:00,113.01,113.03,112.92,112.92,12864.0,110.6361,110.6556,110.548,110.548,12864.0
2023-11-28 13:50:00,112.95,113.0,112.93,112.96,4799.0,110.5773,110.6263,110.5577,110.5871,4799.0
2023-11-28 13:55:00,112.97,112.97,112.83,112.93,8064.0,110.5969,110.5969,110.4598,110.5577,8064.0
2023-11-28 14:00:00,112.94,113.02,112.93,112.96,137302.0,110.5675,110.6459,110.5577,110.5871,137302.0
2023-11-28 14:05:00,112.97,113.01,112.93,113.0,4929.0,110.5969,110.6361,110.5577,110.6263,4929.0
2023-11-28 14:10:00,112.98,113.01,112.9,112.97,15206.0,110.6067,110.6361,110.5284,110.5969,15206.0
2023-11-28 14:15:00,112.96,113.01,112.87,112.89,32261.0,110.5871,110.6361,110.499,110.5186,32261.0
2023-11-28 14:20:00,112.9,112.94,112.85,112.86,7520.0,110.5284,110.5675,110.4794,110.4892,7520.0
2023-11-28 14:25:00,112.86,112.9,112.85,112.87,4653.0,110.4892,110.5284,110.4794,110.499,4653.0
2023-11-28 14:30:00,112.88,112.89,112.84,112.88,12841.0,110.5088,110.5186,110.4696,110.5088,12841.0
2023-11-28 14:35:00,112.9,113.0,112.9,113.0,43430.0,110.5284,110.6263,110.5284,110.6263,43430.0
2023-11-28 14:40:00,113.01,113.01,112.92,112.98,6752.0,110.6361,110.6361,110.548,110.6067,6752.0
2023-11-28 14:45:00,112.98,113.01,112.97,113.0,20594.0,110.6067,110.6361,110.5969,110.6263,20594.0
2023-11-28 14:50:00,113.0,113.08,112.99,113.07,27256.0,110.6263,110.7046,110.6165,110.6948,27256.0
2023-11-28 14:55:00,113.06,113.09,113.03,113.04,24794.0,110.685,110.7144,110.6556,110.6654,24794.0
2023-11-28 15:00:00,113.05,113.08,113.03,113.06,19430.0,110.6752,110.7046,110.6556,110.685,19430.0
2023-11-28 15:05:00,113.05,113.05,112.97,113.0,20792.0,110.6752,110.6752,110.5969,110.6263,20792.0
2023-11-28 15:10:00,113.0,113.02,112.95,112.97,62941.0,110.6263,110.6459,110.5773,110.5969,62941.0
2023-11-28 15:15:00,112.97,113.02,112.95,112.98,30156.0,110.5969,110.6459,110.5773,110.6067,30156.0
2023-11-28 15:20:00,112.98,112.98,112.85,112.97,18707.0,110.6067,110.6067,110.4794,110.5969,18707.0
2023-11-28 15:25:00,112.96,112.96,112.9,112.9,8308.0,110.5871,110.5871,110.5284,110.5284,8308.0
2023-11-28 15:30:00,112.9,112.92,112.86,112.86,17193.0,110.5284,110.548,110.4892,110.4892,17193.0
2023-11-28 15:35:00,112.86,112.86,112.74,112.77,16586.0,110.4892,110.4892,110.3717,110.4011,16586.0
2023-11-28 15:40:00,112.77,112.77,112.72,112.73,33454.0,110.4011,110.4011,110.3522,110.3619,33454.0
2023-11-28 15:45:00,112.73,112.94,112.71,112.92,38939.0,110.3619,110.5675,110.3424,110.548,38939.0
2023-11-28 15:50:00,112.91,113.01,112.78,112.78,54155.0,110.5382,110.6361,110.4109,110.4109,54155.0
2023-11-28 15:55:00,112.77,112.84,112.68,112.76,176617.0,110.4011,110.4696,110.313,110.3913,176617.0
2023-11-29 09:30:00,113.8,113.8,113.08,113.22,31133.0,111.4095,111.4095,110.7046,110.8417,31133.0
2023-11-29 09:35:00,113.23,113.25,112.93,112.99,6405.0,110.8514,110.871,110.5577,110.6165,6405.0
2023-11-29 09:40:00,113.02,113.04,112.66,112.84,12692.0,110.6459,110.6654,110.2934,110.4696,12692.0
2023-11-29 09:45:00,112.83,112.83,112.62,112.69,4901.0,110.4598,110.4598,110.2543,110.3228,4901.0
2023-11-29 09:50:00,112.7,112.85,112.55,112.82,14769.0,110.3326,110.4794,110.1857,110.4501,14769.0
2023-11-29 09:55:00,112.86,112.94,112.73,112.76,21823.0,110.4892,110.5675,110.3619,110.3913,21823.0
2023-11-29 10:00:00,112.79,112.98,112.77,112.93,25486.0,110.4207,110.6067,110.4011,110.5577,25486.0
2023-11-29 10:05:00,112.9,112.92,112.8,112.84,9334.0,110.5284,110.548,110.4305,110.4696,9334.0
2023-11-29 10:10:00,112.84,112.87,112.7,112.75,13905.0,110.4696,110.499,110.3326,110.3815,13905.0
2023-11-29 10:15:00,112.75,113.03,112.73,113.01,18610.0,110.3815,110.6556,110.3619,110.6361,18610.0
2023-11-29 10:20:00,112.98,113.05,112.77,112.83,29237.0,110.6067,110.6752,110.4011,110.4598,29237.0
2023-11-29 10:25:00,112.83,113.02,112.82,112.93,31275.0,110.4598,110.6459,110.4501,110.5577,31275.0
2023-11-29 10:30:00,112.92,112.95,112.85,112.89,15264.0,110.548,110.5773,110.4794,110.5186,15264.0
2023-11-29 10:35:00,112.9,112.95,112.79,112.8,15650.0,110.5284,110.5773,110.4207,110.4305,15650.0
2023-11-29 10:40:00,112.82,112.85,112.7,112.77,5667.0,110.4501,110.4794,110.3326,110.4011,5667.0
2023-11-29 10:45:00,112.76,112.9,112.76,112.84,25176.0,110.3913,110.5284,110.3913,110.4696,25176.0
2023-11-29 10:50:00,112.84,112.89,112.82,112.86,16850.0,110.4696,110.5186,110.4501,110.4892,16850.0
2023-11-29 10:55:00,112.84,112.89,112.81,112.86,35684.0,110.4696,110.5186,110.4403,110.4892,35684.0
2023-11-29 11:00:00,112.85,113.04,112.84,112.89,38309.0,110.4794,110.6654,110.4696,110.5186,38309.0
2023-11-29 11:05:00,112.89,112.91,112.77,112.88,15526.0,110.5186,110.5382,110.4011,110.5088,15526.0
2023-11-29 11:10:00,112.88,112.91,112.77,112.84,57278.0,110.5088,110.5382,110.4011,110.4696,57278.0
2023-11-29 11:15:00,112.84,112.89,112.75,112.87,18382.0,110.4696,110.5186,110.3815,110.499,18382.0
2023-11-29 11:20:00,112.87,112.88,112.81,112.83,15184.0,110.499,110.5088,110.4403,110.4598,15184.0
2023-11-29 11:25:00,112.84,112.84,112.76,112.78,17785.0,110.4696,110.4696,110.3913,110.4109,17785.0
2023-11-29 11:30:00,112.78,112.85,112.74,112.74,9718.0,110.4109,110.4794,110.3717,110.3717,9718.0
2023-11-29 11:35:00,112.75,112.9,112.75,112.83,10987.0,110.3815,110.5284,110.3815,110.4598,10987.0
2023-11-29 11:40:00,112.85,112.87,112.8,112.82,22769.0,110.4794,110.499,110.4305,110.4501,22769.0
2023-11-29 11:45:00,112.82,112.83,112.77,112.77,4965.0,110.4501,110.4598,110.4011,110.4011,4965.0
2023-11-29 11:50:00,112.75,112.79,112.7,112.74,9981.0,110.3815,110.4207,110.3326,110.3717,9981.0
2023-11-29 11:55:00,112.73,112.85,112.73,112.76,6554.0,110.3619,110.4794,110.3619,110.3913,6554.0
2023-11-29 12:00:00,112.75,112.85,112.75,112.77,6979.0,110.3815,110.4794,110.3815,110.4011,6979.0
2023-11-29 12:05:00,112.78,112.88,112.75,112.86,9734.0,110.4109,110.5088,110.3815,110.4892,9734.0
2023-11-29 12:10:00,112.89,112.89,112.8,112.83,9571.0,110.5186,110.5186,110.4305,110.4598,9571.0
2023-11-29 12:15:00,112.84,112.88,112.83,112.84,7020.0,110.4696,110.5088,110.4598,110.4696,7020.0
2023-11-29 12:20:00,112.85,112.89,112.8,112.81,6286.0,110.4794,110.5186,110.4305,110.4403,6286.0
2023-11-29 12:25:00,112.82,112.85,112.76,112.83,7284.0,110.4501,110.4794,110.3913,110.4598,7284.0
2023-11-29 12:30:00,112.83,112.84,112.77,112.8,7554.0,110.4598,110.4696,110.4011,110.4305,7554.0
2023-11-29 12:35:00,112.77,112.83,112.76,112.77,8434.0,110.4011,110.4598,110.3913,110.4011,8434.0
2023-11-29 12:40:00,112.78,112.85,112.75,112.8,11916.0,110.4109,110.4794,110.3815,110.4305,11916.0
2023-11-29 12:45:00,112.79,112.84,112.74,112.83,12541.0,110.4207,110.4696,110.3717,110.4598,12541.0
2023-11-29 12:50:00,112.83,112.86,112.79,112.84,19359.0,110.4598,110.4892,110.4207,110.4696,19359.0
2023-11-29 12:55:00,112.84,112.85,112.76,112.85,20826.0,110.4696,110.4794,110.3913,110.4794,20826.0
2023-11-29 13:00:00,112.85,112.97,112.85,112.89,38914.0,110.4794,110.5969,110.4794,110.5186,38914.0
2023-11-29 13:05:00,112.91,112.91,112.82,112.86,22925.0,110.5382,110.5382,110.4501,110.4892,22925.0
2023-11-29 13:10:00,112.84,112.86,112.82,112.84,11496.0,110.4696,110.4892,110.4501,110.4696,11496.0
2023-11-29 13:15:00,112.83,112.87,112.77,112.83,18866.0,110.4598,110.499,110.4011,110.4598,18866.0
2023-11-29 13:20:00,112.84,112.92,112.83,112.85,17826.0,110.4696,110.548,110.4598,110.4794,17826.0
2023-11-29 13:25:00,112.86,112.92,112.84,112.89,14979.0,110.4892,110.548,110.4696,110.5186,14979.0
2023-11-29 13:30:00,112.9,112.97,112.85,112.95,26811.0,110.5284,110.5969,110.4794,110.5773,26811.0
2023-11-29 13:35:00,112.94,113.03,112.91,112.95,32720.0,110.5675,110.6556,110.5382,110.5773,32720.0
2023-11-29 13:40:00,112.96,113.08,112.92,113.04,16462.0,110.5871,110.7046,110.548,110.6654,16462.0
2023-11-29 13:45:00,113.05,113.11,113.03,113.04,5038.0,110.6752,110.734,110.6556,110.6654,5038.0
2023-11-29 13:50:00,113.01,113.23,113.0,113.21,45537.0,110.6361,110.8514,110.6263,110.8319,45537.0
2023-11-29 13:55:00,113.22,113.37,113.21,113.37,5603.0,110.8417,110.9885,110.8319,110.9885,5603.0
2023-11-29 14:00:00,113.33,113.4,113.32,113.36,6004.0,110.9493,111.0179,110.9396,110.9787,6004.0
2023-11-29 14:05:00,113.36,113.37,113.26,113.26,16826.0,110.9787,110.9885,110.8808,110.8808,16826.0
2023-11-29 14:10:00,113.27,113.33,113.27,113.29,7000.0,110.8906,110.9493,110.8906,110.9102,7000.0
2023-11-29 14:15:00,113.29,113.35,113.27,113.33,8160.0,110.9102,110.9689,110.8906,110.9493,8160.0
2023-11-29 14:20:00,113.32,113.36,113.28,113.29,12361.0,110.9396,110.9787,110.9004,110.9102,12361.0
2023-11-29 14:25:00,113.3,113.31,113.22,113.24,15834.0,110.92,110.9298,110.8417,110.8612,15834.0
2023-11-29 14:30:00,113.22,113.27,113.2,113.24,5743.0,110.8417,110.8906,110.8221,110.8612,5743.0
2023-11-29 14:35:00,113.22,113.24,113.14,113.16,4698.0,110.8417,110.8612,110.7633,110.7829,4698.0
2023-11-29 14:40:00,113.16,113.19,113.11,113.11,4053.0,110.7829,110.8123,110.734,110.734,4053.0
2023-11-29 14:45:00,113.12,113.19,113.11,113.15,7451.0,110.7438,110.8123,110.734,110.7731,7451.0
2023-11-29 14:50:00,113.16,113.2,113.1,113.14,8405.0,110.7829,110.8221,110.7242,110.7633,8405.0
2023-11-29 14:55:00,113.15,113.21,113.14,113.16,5881.0,110.7731,110.8319,110.7633,110.7829,5881.0
2023-11-29 15:00:00,113.15,113.2,113.13,113.2,10096.0,110.7731,110.8221,110.7535,110.8221,10096.0
2023-11-29 15:05:00,113.19,113.19,113.06,113.14,9109.0,110.8123,110.8123,110.685,110.7633,9109.0
2023-11-29 15:10:00,113.12,113.12,113.0,113.01,8601.0,110.7438,110.7438,110.6263,110.6361,8601.0
2023-11-29 15:15:00,113.0,113.01,112.91,112.94,5007.0,110.6263,110.6361,110.5382,110.5675,5007.0
2023-11-29 15:20:00,112.95,112.95,112.87,112.9,7146.0,110.5773,110.5773,110.499,110.5284,7146.0
2023-11-29 15:25:00,112.88,112.88,112.8,112.82,5701.0,110.5088,110.5088,110.4305,110.4501,5701.0
2023-11-29 15:30:00,112.81,112.81,112.73,112.77,8079.0,110.4403,110.4403,110.3619,110.4011,8079.0
2023-11-29 15:35:00,112.76,112.82,112.73,112.73,9827.0,110.3913,110.4501,110.3619,110.3619,9827.0
2023-11-29 15:40:00,112.74,112.75,112.69,112.73,19847.0,110.3717,110.3815,110.3228,110.3619,19847.0
2023-11-29 15:45:00,112.72,112.75,112.65,112.73,20625.0,110.3522,110.3815,110.2836,110.3619,20625.0
2023-11-29 15:50:00,112.73,112.77,112.67,112.74,51448.0,110.3619,110.4011,110.3032,110.3717,51448.0
2023-11-29 15:55:00,112.73,112.77,112.63,112.7,113905.0,110.3619,110.4011,110.264,110.3326,113905.0
2023-11-30 09:30:00,112.85,112.87,112.69,112.86,27127.0,110.4794,110.499,110.3228,110.4892,27127.0
2023-11-30 09:35:00,112.78,113.1,112.78,112.99,9827.0,110.4109,110.7242,110.4109,110.6165,9827.0
2023-11-30 09:40:00,112.97,113.1,112.8,113.0,21770.0,110.5969,110.7242,110.4305,110.6263,21770.0
2023-11-30 09:45:00,113.01,113.01,112.68,112.88,13839.0,110.6361,110.6361,110.313,110.5088,13839.0
2023-11-30 09:50:00,112.85,113.01,112.85,112.99,21859.0,110.4794,110.6361,110.4794,110.6165,21859.0
2023-11-30 09:55:00,113.01,113.03,112.91,112.91,27054.0,110.6361,110.6556,110.5382,110.5382,27054.0
2023-11-30 10:00:00,112.94,113.04,112.87,112.98,23439.0,110.5675,110.6654,110.499,110.6067,23439.0
2023-11-30 10:05:00,113.0,113.06,112.93,112.94,16133.0,110.6263,110.685,110.5577,110.5675,16133.0
2023-11-30 10:10:00,112.93,113.01,112.84,112.98,13737.0,110.5577,110.6361,110.4696,110.6067,13737.0
2023-11-30 10:15:00,112.97,113.04,112.94,113.0,37936.0,110.5969,110.6654,110.5675,110.6263,37936.0
2023-11-30 10:20:00,113.01,113.11,112.97,113.11,13616.0,110.6361,110.734,110.5969,110.734,13616.0
2023-11-30 10:25:00,113.15,113.15,112.93,113.02,16256.0,110.7731,110.7731,110.5577,110.6459,16256.0
2023-11-30 10:30:00,113.07,113.26,113.0,113.26,116354.0,110.6948,110.8808,110.6263,110.8808,116354.0
2023-11-30 10:35:00,113.23,113.23,113.1,113.11,8753.0,110.8514,110.8514,110.7242,110.734,8753.0
2023-11-30 10:40:00,113.09,113.23,113.05,113.21,16994.0,110.7144,110.8514,110.6752,110.8319,16994.0
2023-11-30 10:45:00,113.21,113.26,113.13,113.22,15269.0,110.8319,110.8808,110.7535,110.8417,15269.0
2023-11-30 10:50:00,113.23,113.37,113.21,113.37,9220.0,110.8514,110.9885,110.8319,110.9885,9220.0
2023-11-30 10:55:00,113.39,113.48,113.29,113.45,28145.0,111.0081,111.0962,110.9102,111.0668,28145.0
2023-11-30 11:00:00,113.47,113.57,113.45,113.47,11419.0,111.0864,111.1843,111.0668,111.0864,11419.0
2023-11-30 11:05:00,113.46,113.64,113.46,113.48,6909.0,111.0766,111.2528,111.0766,111.0962,6909.0
2023-11-30 11:10:00,113.46,113.51,113.44,113.49,8389.0,111.0766,111.1256,111.057,111.106,8389.0
2023-11-30 11:15:00,113.5,113.51,113.39,113.4,10215.0,111.1158,111.1256,111.0081,111.0179,10215.0
2023-11-30 11:20:00,113.4,113.47,113.39,113.45,22283.0,111.0179,111.0864,111.0081,111.0668,22283.0
2023-11-30 11:25:00,113.43,113.52,113.43,113.47,15127.0,111.0472,111.1354,111.0472,111.0864,15127.0
2023-11-30 11:30:00,113.46,113.47,113.34,113.39,11525.0,111.0766,111.0864,110.9591,111.0081,11525.0
2023-11-30 11:35:00,113.38,113.4,113.15,113.15,5920.0,110.9983,111.0179,110.7731,110.7731,5920.0
2023-11-30 11:40:00,113.14,113.17,113.07,113.11,11090.0,110.7633,110.7927,110.6948,110.734,11090.0
2023-11-30 11:45:00,113.12,113.14,112.99,113.08,8670.0,110.7438,110.7633,110.6165,110.7046,8670.0
2023-11-30 11:50:00,113.07,113.22,113.07,113.22,11494.0,110.6948,110.8417,110.6948,110.8417,11494.0
2023-11-30 11:55:00,113.22,113.22,113.09,113.09,6206.0,110.8417,110.8417,110.7144,110.7144,6206.0
2023-11-30 12:00:00,113.1,113.15,113.07,113.1,13699.0,110.7242,110.7731,110.6948,110.7242,13699.0
2023-11-30 12:05:00,113.1,113.2,113.09,113.2,12791.0,110.7242,110.8221,110.7144,110.8221,12791.0
2023-11-30 12:10:00,113.19,113.19,113.03,113.06,7576.0,110.8123,110.8123,110.6556,110.685,7576.0
2023-11-30 12:15:00,113.06,113.06,112.86,112.91,10263.0,110.685,110.685,110.4892,110.5382,10263.0
2023-11-30 12:20:00,112.9,112.93,112.86,112.9,4582.0,110.5284,110.5577,110.4892,110.5284,4582.0
2023-11-30 12:25:00,112.88,112.92,112.87,112.9,5070.0,110.5088,110.548,110.499,110.5284,5070.0
2023-11-30 12:30:00,112.92,112.99,112.91,112.97,8248.0,110.548,110.6165,110.5382,110.5969,8248.0
2023-11-30 12:35:00,112.97,113.01,112.94,112.96,6184.0,110.5969,110.6361,110.5675,110.5871,6184.0
2023-11-30 12:40:00,112.94,113.03,112.93,113.0,9610.0,110.5675,110.6556,110.5577,110.6263,9610.0
2023-11-30 12:45:00,112.98,112.99,112.95,112.97,3244.0,110.6067,110.6165,110.5773,110.5969,3244.0
2023-11-30 12:50:00,112.98,113.0,112.88,112.91,6688.0,110.6067,110.6263,110.5088,110.5382,6688.0
2023-11-30 12:55:00,112.94,112.96,112.9,112.94,9762.0,110.5675,110.5871,110.5284,110.5675,9762.0
2023-11-30 13:00:00,112.94,113.04,112.93,113.02,8521.0,110.5675,110.6654,110.5577,110.6459,8521.0
2023-11-30 13:05:00,113.03,113.03,112.94,112.96,8034.0,110.6556,110.6556,110.5675,110.5871,8034.0
2023-11-30 13:10:00,112.97,113.06,112.97,113.05,10442.0,110.5969,110.685,110.5969,110.6752,10442.0
2023-11-30 13:15:00,113.08,113.11,113.0,113.03,14288.0,110.7046,110.734,110.6263,110.6556,14288.0
2023-11-30 13:20:00,113.04,113.11,113.04,113.09,6615.0,110.6654,110.734,110.6654,110.7144,6615.0
2023-11-30 13:25:00,113.08,113.1,113.01,113.04,7240.0,110.7046,110.7242,110.6361,110.6654,7240.0
2023-11-30 13:30:00,113.05,113.07,113.0,113.07,8798.0,110.6752,110.6948,110.6263,110.6948,8798.0
2023-11-30 13:35:00,113.07,113.08,112.99,113.01,13049.0,110.6948,110.7046,110.6165,110.6361,13049.0
2023-11-30 13:40:00,113.02,113.08,112.99,113.03,10601.0,110.6459,110.7046,110.6165,110.6556,10601.0
2023-11-30 13:45:00,113.02,113.04,112.98,113.02,10357.0,110.6459,110.6654,110.6067,110.6459,10357.0
2023-11-30 13:50:00,113.01,113.01,112.93,112.95,14196.0,110.6361,110.6361,110.5577,110.5773,14196.0
2023-11-30 13:55:00,112.94,112.96,112.89,112.95,19378.0,110.5675,110.5871,110.5186,110.5773,19378.0
2023-11-30 14:00:00,112.95,112.97,112.88,112.9,16098.0,110.5773,110.5969,110.5088,110.5284,16098.0
2023-11-30 14:05:00,112.9,113.01,112.86,113.0,17654.0,110.5284,110.6361,110.4892,110.6263,17654.0
2023-11-30 14:10:00,113.01,113.05,113.01,113.01,10460.0,110.6361,110.6752,110.6361,110.6361,10460.0
2023-11-30 14:15:00,113.01,113.1,112.99,113.07,8381.0,110.6361,110.7242,110.6165,110.6948,8381.0
2023-11-30 14:20:00,113.07,113.1,113.01,113.07,10902.0,110.6948,110.7242,110.6361,110.6948,10902.0
2023-11-30 14:25:00,113.07,113.09,112.99,113.02,37675.0,110.6948,110.7144,110.6165,110.6459,37675.0
2023-11-30 14:30:00,113.02,113.09,112.98,113.05,23201.0,110.6459,110.7144,110.6067,110.6752,23201.0
2023-11-30 14:35:00,113.06,113.17,113.05,113.15,20390.0,110.685,110.7927,110.6752,110.7731,20390.0
2023-11-30 14:40:00,113.13,113.26,113.13,113.25,6496.0,110.7535,110.8808,110.7535,110.871,6496.0
2023-11-30 14:45:00,113.25,113.37,113.25,113.37,5515.0,110.871,110.9885,110.871,110.9885,5515.0
2023-11-30 14:50:00,113.36,113.36,113.27,113.3,21439.0,110.9787,110.9787,110.8906,110.92,21439.0
2023-11-30 14:55:00,113.28,113.33,113.25,113.31,11973.0,110.9004,110.9493,110.871,110.9298,11973.0
2023-11-30 15:00:00,113.31,113.31,113.22,113.25,11615.0,110.9298,110.9298,110.8417,110.871,11615.0
2023-11-30 15:05:00,113.23,113.26,113.18,113.19,9071.0,110.8514,110.8808,110.8025,110.8123,9071.0
2023-11-30 15:10:00,113.19,113.21,113.11,113.14,29590.0,110.8123,110.8319,110.734,110.7633,29590.0
2023-11-30 15:15:00,113.13,113.15,113.06,113.09,35802.0,110.7535,110.7731,110.685,110.7144,35802.0
2023-11-30 15:20:00,113.09,113.2,113.08,113.16,15072.0,110.7144,110.8221,110.7046,110.7829,15072.0
2023-11-30 15:25:00,113.17,113.21,113.13,113.18,12769.0,110.7927,110.8319,110.7535,110.8025,12769.0
2023-11-30 15:30:00,113.19,113.19,113.1,113.13,18147.0,110.8123,110.8123,110.7242,110.7535,18147.0
2023-11-30 15:35:00,113.12,113.22,113.12,113.19,32035.0,110.7438,110.8417,110.7438,110.8123,32035.0
2023-11-30 15:40:00,113.2,113.31,113.2,113.29,84090.0,110.8221,110.9298,110.8221,110.9102,84090.0
2023-11-30 15:45:00,113.29,113.31,113.11,113.11,137051.0,110.9102,110.9298,110.734,110.734,137051.0
2023-11-30 15:50:00,113.12,113.75,113.12,113.69,144177.0,110.7438,111.3605,110.7438,111.3018,144177.0
2023-11-30 15:55:00,113.7,113.91,113.61,113.83,324528.0,111.3116,111.5172,111.2235,111.4388,324528.0
2023-12-01 09:30:00,113.2,113.41,112.72,113.1,101874.0,110.8221,111.0277,110.3522,110.7242,101874.0
2023-12-01 09:35:00,113.04,113.39,112.95,113.36,24488.0,110.6654,111.0081,110.5773,110.9787,24488.0
2023-12-01 09:40:00,113.36,113.41,113.22,113.29,47916.0,110.9787,111.0277,110.8417,110.9102,47916.0
2023-12-01 09:45:00,113.29,113.29,112.99,113.09,26470.0,110.9102,110.9102,110.6165,110.7144,26470.0
2023-12-01 09:50:00,113.1,113.17,112.99,113.14,20560.0,110.7242,110.7927,110.6165,110.7633,20560.0
2023-12-01 09:55:00,113.12,113.12,112.95,112.99,25827.0,110.7438,110.7438,110.5773,110.6165,25827.0
2023-12-01 10:00:00,112.99,113.14,112.84,113.07,50100.0,110.6165,110.7633,110.4696,110.6948,50100.0
2023-12-01 10:05:00,113.07,113.19,113.02,113.11,42843.0,110.6948,110.8123,110.6459,110.734,42843.0
2023-12-01 10:10:00,113.08,113.11,112.95,113.01,25490.0,110.7046,110.734,110.5773,110.6361,25490.0
2023-12-01 10:15:00,113.0,113.05,112.93,112.99,19415.0,110.6263,110.6752,110.5577,110.6165,19415.0
2023-12-01 10:20:00,113.01,113.12,112.93,113.04,16383.0,110.6361,110.7438,110.5577,110.6654,16383.0
2023-12-01 10:25:00,113.05,113.05,112.92,112.95,18011.0,110.6752,110.6752,110.548,110.5773,18011.0
2023-12-01 10:30:00,112.93,113.03,112.87,113.03,15552.0,110.5577,110.6556,110.499,110.6556,15552.0
2023-12-01 10:35:00,113.06,113.17,113.01,113.15,13024.0,110.685,110.7927,110.6361,110.7731,13024.0
2023-12-01 10:40:00,113.16,113.2,113.11,113.15,17482.0,110.7829,110.8221,110.734,110.7731,17482.0
2023-12-01 10:45:00,113.14,113.14,113.03,113.04,16314.0,110.7633,110.7633,110.6556,110.6654,16314.0
2023-12-01 10:50:00,113.06,113.16,113.06,113.09,11150.0,110.685,110.7829,110.685,110.7144,11150.0
2023-12-01 10:55:00,113.08,113.13,113.0,113.1,7840.0,110.7046,110.7535,110.6263,110.7242,7840.0
2023-12-01 11:00:00,113.08,113.1,112.85,113.06,11965.0,110.7046,110.7242,110.4794,110.685,11965.0
2023-12-01 11:05:00,113.05,113.05,112.99,113.02,7964.0,110.6752,110.6752,110.6165,110.6459,7964.0
2023-12-01 11:10:00,113.03,113.22,112.98,113.16,13696.0,110.6556,110.8417,110.6067,110.7829,13696.0
2023-12-01 11:15:00,113.16,113.16,113.0,113.06,11556.0,110.7829,110.7829,110.6263,110.685,11556.0
2023-12-01 11:20:00,113.09,113.14,112.92,112.98,11589.0,110.7144,110.7633,110.548,110.6067,11589.0
2023-12-01 11:25:00,112.99,113.08,112.98,113.07,12282.0,110.6165,110.7046,110.6067,110.6948,12282.0
2023-12-01 11:30:00,113.06,113.31,113.0,113.29,11379.0,110.685,110.9298,110.6263,110.9102,11379.0
2023-12-01 11:35:00,113.28,113.28,113.15,113.17,10922.0,110.9004,110.9004,110.7731,110.7927,10922.0
2023-12-01 11:40:00,113.17,113.29,113.16,113.25,24584.0,110.7927,110.9102,110.7829,110.871,24584.0
2023-12-01 11:45:00,113.23,113.26,113.13,113.22,17922.0,110.8514,110.8808,110.7535,110.8417,17922.0
2023-12-01 11:50:00,113.2,113.54,113.2,113.48,20930.0,110.8221,111.1549,110.8221,111.0962,20930.0
2023-12-01 11:55:00,113.49,113.51,113.44,113.46,10804.0,111.106,111.1256,111.057,111.0766,10804.0
2023-12-01 12:00:00,113.46,113.5,113.39,113.44,9050.0,111.0766,111.1158,111.0081,111.057,9050.0
2023-12-01 12:05:00,113.45,113.55,113.38,113.45,14394.0,111.0668,111.1647,110.9983,111.0668,14394.0
2023-12-01 12:10:00,113.44,113.52,113.42,113.44,32178.0,111.057,111.1354,111.0375,111.057,32178.0
2023-12-01 12:15:00,113.43,113.51,113.4,113.48,10312.0,111.0472,111.1256,111.0179,111.0962,10312.0
2023-12-01 12:20:00,113.47,113.54,113.42,113.43,10925.0,111.0864,111.1549,111.0375,111.0472,10925.0
2023-12-01 12:25:00,113.45,113.53,113.44,113.5,10104.0,111.0668,111.1451,111.057,111.1158,10104.0
2023-12-01 12:30:00,113.47,113.66,113.43,113.55,9614.0,111.0864,111.2724,111.0472,111.1647,9614.0
2023-12-01 12:35:00,113.54,113.59,113.48,113.53,12155.0,111.1549,111.2039,111.0962,111.1451,12155.0
2023-12-01 12:40:00,113.52,113.63,113.52,113.61,22230.0,111.1354,111.243,111.1354,111.2235,22230.0
2023-12-01 12:45:00,113.6,113.9,113.6,113.9,6476.0,111.2137,111.5074,111.2137,111.5074,6476.0
2023-12-01 12:50:00,113.91,113.96,113.86,113.91,12564.0,111.5172,111.5661,111.4682,111.5172,12564.0
2023-12-01 12:55:00,113.91,113.92,113.85,113.85,8363.0,111.5172,111.527,111.4584,111.4584,8363.0
2023-12-01 13:00:00,113.88,113.95,113.84,113.91,7840.0,111.4878,111.5563,111.4486,111.5172,7840.0
2023-12-01 13:05:00,113.89,113.91,113.77,113.78,13993.0,111.4976,111.5172,111.3801,111.3899,13993.0
2023-12-01 13:10:00,113.79,113.84,113.71,113.74,12229.0,111.3997,111.4486,111.3214,111.3507,12229.0
2023-12-01 13:15:00,113.73,113.81,113.69,113.8,12279.0,111.3409,111.4193,111.3018,111.4095,12279.0
2023-12-01 13:20:00,113.8,113.81,113.74,113.77,10401.0,111.4095,111.4193,111.3507,111.3801,10401.0
2023-12-01 13:25:00,113.77,113.78,113.66,113.67,9945.0,111.3801,111.3899,111.2724,111.2822,9945.0
2023-12-01 13:30:00,113.65,113.83,113.61,113.79,11465.0,111.2626,111.4388,111.2235,111.3997,11465.0
2023-12-01 13:35:00,113.81,113.93,113.78,113.93,9595.0,111.4193,111.5367,111.3899,111.5367,9595.0
2023-12-01 13:40:00,113.92,114.01,113.91,113.98,6398.0,111.527,111.6151,111.5172,111.5857,6398.0
2023-12-01 13:45:00,113.98,114.07,113.95,114.01,8476.0,111.5857,111.6738,111.5563,111.6151,8476.0
2023-12-01 13:50:00,114.04,114.09,114.02,114.02,10636.0,111.6444,111.6934,111.6248,111.6248,10636.0
2023-12-01 13:55:00,114.03,114.04,113.96,114.01,8423.0,111.6346,111.6444,111.5661,111.6151,8423.0
2023-12-01 14:00:00,113.99,114.07,113.96,114.04,18400.0,111.5955,111.6738,111.5661,111.6444,18400.0
2023-12-01 14:05:00,114.04,114.04,113.89,113.9,13510.0,111.6444,111.6444,111.4976,111.5074,13510.0
2023-12-01 14:10:00,113.9,114.01,113.9,113.99,7659.0,111.5074,111.6151,111.5074,111.5955,7659.0
2023-12-01 14:15:00,113.98,114.08,113.97,114.05,9757.0,111.5857,111.6836,111.5759,111.6542,9757.0
2023-12-01 14:20:00,114.03,114.16,114.03,114.15,5915.0,111.6346,111.7619,111.6346,111.7521,5915.0
2023-12-01 14:25:00,114.13,114.14,113.96,114.0,7152.0,111.7325,111.7423,111.5661,111.6053,7152.0
2023-12-01 14:30:00,114.01,114.03,113.93,114.01,6884.0,111.6151,111.6346,111.5367,111.6151,6884.0
2023-12-01 14:35:00,113.99,114.03,113.95,114.03,9881.0,111.5955,111.6346,111.5563,111.6346,9881.0
2023-12-01 14:40:00,114.01,114.09,114.0,114.08,7314.0,111.6151,111.6934,111.6053,111.6836,7314.0
2023-12-01 14:45:00,114.07,114.13,114.07,114.13,10471.0,111.6738,111.7325,111.6738,111.7325,10471.0
2023-12-01 14:50:00,114.13,114.16,114.11,114.12,9868.0,111.7325,111.7619,111.713,111.7227,9868.0
2023-12-01 14:55:00,114.13,114.14,114.04,114.12,13490.0,111.7325,111.7423,111.6444,111.7227,13490.0
2023-12-01 15:00:00,114.11,114.13,114.07,114.1,5262.0,111.713,111.7325,111.6738,111.7032,5262.0
2023-12-01 15:05:00,114.09,114.1,113.98,113.98,7753.0,111.6934,111.7032,111.5857,111.5857,7753.0
2023-12-01 15:10:00,113.99,114.07,113.98,114.04,5906.0,111.5955,111.6738,111.5857,111.6444,5906.0
2023-12-01 15:15:00,114.05,114.05,113.95,114.0,13864.0,111.6542,111.6542,111.5563,111.6053,13864.0
2023-12-01 15:20:00,114.01,114.01,113.85,113.86,7916.0,111.6151,111.6151,111.4584,111.4682,7916.0
2023-12-01 15:25:00,113.87,113.96,113.87,113.94,8867.0,111.478,111.5661,111.478,111.5465,8867.0
2023-12-01 15:30:00,113.95,114.02,113.93,113.98,18146.0,111.5563,111.6248,111.5367,111.5857,18146.0
2023-12-01 15:35:00,113.98,114.06,113.94,113.98,12227.0,111.5857,111.664,111.5465,111.5857,12227.0
2023-12-01 15:40:00,113.98,114.02,113.95,113.96,26810.0,111.5857,111.6248,111.5563,111.5661,26810.0
2023-12-01 15:45:00,113.95,114.02,113.94,114.0,42200.0,111.5563,111.6248,111.5465,111.6053,42200.0
2023-12-01 15:50:00,114.0,114.11,113.98,114.05,75760.0,111.6053,111.713,111.5857,111.6542,75760.0
2023-12-01 15:55:00,114.06,114.27,114.06,114.22,226945.0,111.664,111.8696,111.664,111.8206,226945.0
2023-12-04 09:30:00,113.91,114.28,113.81,114.23,42204.0,111.5172,111.8794,111.4193,111.8304,42204.0
2023-12-04 09:35:00,114.24,114.3,114.03,114.3,19568.0,111.8402,111.899,111.6346,111.899,19568.0
2023-12-04 09:40:00,114.31,114.49,114.16,114.45,12406.0,111.9088,112.085,111.7619,112.0458,12406.0
2023-12-04 09:45:00,114.49,114.8,114.49,114.58,18134.0,112.085,112.3885,112.085,112.1731,18134.0
2023-12-04 09:50:00,114.61,114.69,114.38,114.39,12547.0,112.2025,112.2808,111.9773,111.9871,12547.0
2023-12-04 09:55:00,114.39,114.44,114.32,114.32,10381.0,111.9871,112.036,111.9185,111.9185,10381.0
2023-12-04 10:00:00,114.31,114.37,114.2,114.32,15414.0,111.9088,111.9675,111.8011,111.9185,15414.0
2023-12-04 10:05:00,114.29,114.49,114.29,114.39,11288.0,111.8892,112.085,111.8892,111.9871,11288.0
2023-12-04 10:10:00,114.41,114.44,114.31,114.4,10697.0,112.0067,112.036,111.9088,111.9969,10697.0
2023-12-04 10:15:00,114.4,114.62,114.4,114.54,21255.0,111.9969,112.2122,111.9969,112.1339,21255.0
2023-12-04 10:20:00,114.54,114.57,114.36,114.37,18034.0,112.1339,112.1633,111.9577,111.9675,18034.0
2023-12-04 10:25:00,114.39,114.5,114.36,114.49,6040.0,111.9871,112.0948,111.9577,112.085,6040.0
2023-12-04 10:30:00,114.48,114.48,114.35,114.41,11943.0,112.0752,112.0752,111.9479,112.0067,11943.0
2023-12-04 10:35:00,114.42,114.43,114.32,114.34,14177.0,112.0164,112.0262,111.9185,111.9381,14177.0
2023-12-04 10:40:00,114.35,114.36,114.17,114.29,16778.0,111.9479,111.9577,111.7717,111.8892,16778.0
2023-12-04 10:45:00,114.3,114.4,114.25,114.35,10130.0,111.899,111.9969,111.85,111.9479,10130.0
2023-12-04 10:50:00,114.33,114.33,114.16,114.16,17359.0,111.9283,111.9283,111.7619,111.7619,17359.0
2023-12-04 10:55:00,114.18,114.22,114.14,114.2,11745.0,111.7815,111.8206,111.7423,111.8011,11745.0
2023-12-04 11:00:00,114.2,114.35,114.15,114.33,19744.0,111.8011,111.9479,111.7521,111.9283,19744.0
2023-12-04 11:05:00,114.39,114.46,114.38,114.44,10982.0,111.9871,112.0556,111.9773,112.036,10982.0
2023-12-04 11:10:00,114.44,114.46,114.31,114.35,5312.0,112.036,112.0556,111.9088,111.9479,5312.0
2023-12-04 11:15:00,114.35,114.49,114.35,114.49,10478.0,111.9479,112.085,111.9479,112.085,10478.0
2023-12-04 11:20:00,114.49,114.64,114.49,114.6,11436.0,112.085,112.2318,112.085,112.1927,11436.0
2023-12-04 11:25:00,114.56,114.75,114.53,114.71,17916.0,112.1535,112.3395,112.1241,112.3004,17916.0
2023-12-04 11:30:00,114.7,114.71,114.62,114.62,7352.0,112.2906,112.3004,112.2122,112.2122,7352.0
2023-12-04 11:35:00,114.62,114.64,114.57,114.63,5263.0,112.2122,112.2318,112.1633,112.222,5263.0
2023-12-04 11:40:00,114.62,114.72,114.6,114.69,7278.0,112.2122,112.3101,112.1927,112.2808,7278.0
2023-12-04 11:45:00,114.71,114.85,114.71,114.8,11296.0,112.3004,112.4374,112.3004,112.3885,11296.0
2023-12-04 11:50:00,114.84,114.92,114.84,114.88,8445.0,112.4276,112.5059,112.4276,112.4668,8445.0
2023-12-04 11:55:00,114.87,114.98,114.86,114.95,12900.0,112.457,112.5647,112.4472,112.5353,12900.0
2023-12-04 12:00:00,114.98,115.01,114.89,114.99,20020.0,112.5647,112.5941,112.4766,112.5745,20020.0
2023-12-04 12:05:00,114.96,115.05,114.96,115.05,9915.0,112.5451,112.6332,112.5451,112.6332,9915.0
2023-12-04 12:10:00,115.07,115.11,115.04,115.09,15779.0,112.6528,112.692,112.6234,112.6724,15779.0
2023-12-04 12:15:00,115.09,115.14,115.06,115.09,11359.0,112.6724,112.7213,112.643,112.6724,11359.0
2023-12-04 12:20:00,115.09,115.1,115.02,115.02,14154.0,112.6724,112.6822,112.6038,112.6038,14154.0
2023-12-04 12:25:00,115.03,115.11,115.01,115.09,11954.0,112.6136,112.692,112.5941,112.6724,11954.0
2023-12-04 12:30:00,115.1,115.13,115.06,115.11,8923.0,112.6822,112.7115,112.643,112.692,8923.0
2023-12-04 12:35:00,115.11,115.13,115.02,115.05,10890.0,112.692,112.7115,112.6038,112.6332,10890.0
2023-12-04 12:40:00,115.04,115.1,115.03,115.07,8976.0,112.6234,112.6822,112.6136,112.6528,8976.0
2023-12-04 12:45:00,115.08,115.1,115.06,115.07,11145.0,112.6626,112.6822,112.643,112.6528,11145.0
2023-12-04 12:50:00,115.07,115.08,114.98,115.03,9360.0,112.6528,112.6626,112.5647,112.6136,9360.0
2023-12-04 12:55:00,115.05,115.15,115.04,115.14,12191.0,112.6332,112.7311,112.6234,112.7213,12191.0
2023-12-04 13:00:00,115.14,115.15,115.08,115.09,9016.0,112.7213,112.7311,112.6626,112.6724,9016.0
2023-12-04 13:05:00,115.09,115.16,115.09,115.16,12187.0,112.6724,112.7409,112.6724,112.7409,12187.0
2023-12-04 13:10:00,115.17,115.17,115.1,115.14,11437.0,112.7507,112.7507,112.6822,112.7213,11437.0
2023-12-04 13:15:00,115.14,115.18,115.11,115.14,8224.0,112.7213,112.7605,112.692,112.7213,8224.0
2023-12-04 13:20:00,115.15,115.15,115.08,115.08,9006.0,112.7311,112.7311,112.6626,112.6626,9006.0
2023-12-04 13:25:00,115.07,115.07,115.01,115.01,6927.0,112.6528,112.6528,112.5941,112.5941,6927.0
2023-12-04 13:30:00,114.98,115.03,114.94,115.03,9599.0,112.5647,112.6136,112.5255,112.6136,9599.0
2023-12-04 13:35:00,115.03,115.08,115.03,115.07,7615.0,112.6136,112.6626,112.6136,112.6528,7615.0
2023-12-04 13:40:00,115.08,115.1,115.01,115.1,5817.0,112.6626,112.6822,112.5941,112.6822,5817.0
2023-12-04 13:45:00,115.09,115.21,115.08,115.19,9374.0,112.6724,112.7899,112.6626,112.7703,9374.0
2023-12-04 13:50:00,115.19,115.27,115.19,115.25,8690.0,112.7703,112.8486,112.7703,112.829,8690.0
2023-12-04 13:55:00,115.25,115.25,115.15,115.17,7937.0,112.829,112.829,112.7311,112.7507,7937.0
2023-12-04 14:00:00,115.17,115.2,115.13,115.13,10139.0,112.7507,112.7801,112.7115,112.7115,10139.0
2023-12-04 14:05:00,115.1,115.15,115.08,115.15,8069.0,112.6822,112.7311,112.6626,112.7311,8069.0
2023-12-04 14:10:00,115.16,115.24,115.14,115.18,10109.0,112.7409,112.8192,112.7213,112.7605,10109.0
2023-12-04 14:15:00,115.19,115.2,115.04,115.07,9575.0,112.7703,112.7801,112.6234,112.6528,9575.0
2023-12-04 14:20:00,115.08,115.08,114.95,114.96,8912.0,112.6626,112.6626,112.5353,112.5451,8912.0
2023-12-04 14:25:00,114.96,114.99,114.89,114.94,9961.0,112.5451,112.5745,112.4766,112.5255,9961.0
2023-12-04 14:30:00,114.94,115.04,114.92,114.98,12426.0,112.5255,112.6234,112.5059,112.5647,12426.0
2023-12-04 14:35:00,114.97,115.04,114.97,114.98,9898.0,112.5549,112.6234,112.5549,112.5647,9898.0
2023-12-04 14:40:00,114.99,115.09,114.98,115.09,7166.0,112.5745,112.6724,112.5647,112.6724,7166.0
2023-12-04 14:45:00,115.09,115.12,115.04,115.09,21567.0,112.6724,112.7017,112.6234,112.6724,21567.0
2023-12-04 14:50:00,115.09,115.11,115.06,115.09,10833.0,112.6724,112.692,112.643,112.6724,10833.0
2023-12-04 14:55:00,115.09,115.09,114.91,114.92,9608.0,112.6724,112.6724,112.4962,112.5059,9608.0
2023-12-04 15:00:00,114.93,115.0,114.92,114.94,7942.0,112.5157,112.5843,112.5059,112.5255,7942.0
2023-12-04 15:05:00,114.93,114.96,114.9,114.94,7593.0,112.5157,112.5451,112.4864,112.5255,7593.0
2023-12-04 15:10:00,114.95,114.98,114.91,114.92,7531.0,112.5353,112.5647,112.4962,112.5059,7531.0
2023-12-04 15:15:00,114.93,114.95,114.91,114.95,10047.0,112.5157,112.5353,112.4962,112.5353,10047.0
2023-12-04 15:20:00,114.97,115.0,114.89,114.89,10210.0,112.5549,112.5843,112.4766,112.4766,10210.0
2023-12-04 15:25:00,114.9,114.91,114.8,114.84,14102.0,112.4864,112.4962,112.3885,112.4276,14102.0
2023-12-04 15:30:00,114.86,114.87,114.78,114.84,13485.0,112.4472,112.457,112.3689,112.4276,13485.0
2023-12-04 15:35:00,114.83,114.83,114.69,114.73,18914.0,112.4178,112.4178,112.2808,112.3199,18914.0
2023-12-04 15:40:00,114.73,114.79,114.7,114.79,16055.0,112.3199,112.3787,112.2906,112.3787,16055.0
2023-12-04 15:45:00,114.79,115.05,114.77,115.01,34387.0,112.3787,112.6332,112.3591,112.5941,34387.0
2023-12-04 15:50:00,115.0,115.07,114.87,114.92,59308.0,112.5843,112.6528,112.457,112.5059,59308.0
2023-12-04 15:55:00,114.91,115.13,114.9,115.02,162274.0,112.4962,112.7115,112.4864,112.6038,162274.0
2023-12-05 09:30:00,114.71,114.87,114.45,114.51,25506.0,112.3004,112.457,112.0458,112.1046,25506.0
2023-12-05 09:35:00,114.47,114.47,113.74,113.74,12628.0,112.0654,112.0654,111.3507,111.3507,12628.0
2023-12-05 09:40:00,113.8,114.01,113.8,113.97,6745.0,111.4095,111.6151,111.4095,111.5759,6745.0
2023-12-05 09:45:00,113.97,113.97,113.66,113.75,10229.0,111.5759,111.5759,111.2724,111.3605,10229.0
2023-12-05 09:50:00,113.69,114.06,113.64,113.98,6854.0,111.3018,111.664,111.2528,111.5857,6854.0
2023-12-05 09:55:00,113.98,113.98,113.77,113.8,22025.0,111.5857,111.5857,111.3801,111.4095,22025.0
2023-12-05 10:00:00,113.8,114.24,113.8,114.21,14888.0,111.4095,111.8402,111.4095,111.8109,14888.0
2023-12-05 10:05:00,114.18,114.2,113.96,113.96,12200.0,111.7815,111.8011,111.5661,111.5661,12200.0
2023-12-05 10:10:00,113.95,113.96,113.82,113.86,5586.0,111.5563,111.5661,111.4291,111.4682,5586.0
2023-12-05 10:15:00,113.82,113.94,113.81,113.93,6002.0,111.4291,111.5465,111.4193,111.5367,6002.0
2023-12-05 10:20:00,113.95,113.95,113.85,113.9,10448.0,111.5563,111.5563,111.4584,111.5074,10448.0
2023-12-05 10:25:00,113.86,114.0,113.82,114.0,10452.0,111.4682,111.6053,111.4291,111.6053,10452.0
2023-12-05 10:30:00,114.04,114.09,114.0,114.03,5279.0,111.6444,111.6934,111.6053,111.6346,5279.0
2023-12-05 10:35:00,114.03,114.15,114.02,114.11,8837.0,111.6346,111.7521,111.6248,111.713,8837.0
2023-12-05 10:40:00,114.13,114.25,114.12,114.24,10481.0,111.7325,111.85,111.7227,111.8402,10481.0
2023-12-05 10:45:00,114.25,114.25,114.16,114.17,10254.0,111.85,111.85,111.7619,111.7717,10254.0
2023-12-05 10:50:00,114.17,114.23,114.12,114.15,12501.0,111.7717,111.8304,111.7227,111.7521,12501.0
2023-12-05 10:55:00,114.15,114.22,114.14,114.22,9809.0,111.7521,111.8206,111.7423,111.8206,9809.0
2023-12-05 11:00:00,114.22,114.27,114.19,114.23,31097.0,111.8206,111.8696,111.7913,111.8304,31097.0
2023-12-05 11:05:00,114.25,114.25,114.18,114.22,15632.0,111.85,111.85,111.7815,111.8206,15632.0
2023-12-05 11:10:00,114.23,114.26,114.14,114.17,7950.0,111.8304,111.8598,111.7423,111.7717,7950.0
2023-12-05 11:15:00,114.14,114.14,113.98,113.98,10611.0,111.7423,111.7423,111.5857,111.5857,10611.0
2023-12-05 11:20:00,114.0,114.13,113.98,114.13,10647.0,111.6053,111.7325,111.5857,111.7325,10647.0
2023-12-05 11:25:00,114.15,114.24,114.15,114.23,10244.0,111.7521,111.8402,111.7521,111.8304,10244.0
2023-12-05 11:30:00,114.26,114.33,114.26,114.31,7930.0,111.8598,111.9283,111.8598,111.9088,7930.0
2023-12-05 11:35:00,114.33,114.36,114.24,114.29,10029.0,111.9283,111.9577,111.8402,111.8892,10029.0
2023-12-05 11:40:00,114.28,114.3,114.22,114.29,11754.0,111.8794,111.899,111.8206,111.8892,11754.0
2023-12-05 11:45:00,114.28,114.3,114.18,114.19,6873.0,111.8794,111.899,111.7815,111.7913,6873.0
2023-12-05 11:50:00,114.19,114.19,114.03,114.04,19995.0,111.7913,111.7913,111.6346,111.6444,19995.0
2023-12-05 11:55:00,114.05,114.12,114.02,114.11,18080.0,111.6542,111.7227,111.6248,111.713,18080.0
2023-12-05 12:00:00,114.1,114.18,114.1,114.16,8174.0,111.7032,111.7815,111.7032,111.7619,8174.0
2023-12-05 12:05:00,114.17,114.23,114.13,114.17,9267.0,111.7717,111.8304,111.7325,111.7717,9267.0
2023-12-05 12:10:00,114.18,114.24,114.16,114.22,15210.0,111.7815,111.8402,111.7619,111.8206,15210.0
2023-12-05 12:15:00,114.24,114.32,114.23,114.26,12919.0,111.8402,111.9185,111.8304,111.8598,12919.0
2023-12-05 12:20:00,114.27,114.27,114.12,114.13,12430.0,111.8696,111.8696,111.7227,111.7325,12430.0
2023-12-05 12:25:00,114.14,114.23,114.14,114.2,7752.0,111.7423,111.8304,111.7423,111.8011,7752.0
2023-12-05 12:30:00,114.2,114.2,114.14,114.15,8877.0,111.8011,111.8011,111.7423,111.7521,8877.0
2023-12-05 12:35:00,114.14,114.17,114.09,114.14,5959.0,111.7423,111.7717,111.6934,111.7423,5959.0
2023-12-05 12:40:00,114.14,114.15,113.95,114.04,10284.0,111.7423,111.7521,111.5563,111.6444,10284.0
2023-12-05 12:45:00,114.04,114.1,114.03,114.08,9349.0,111.6444,111.7032,111.6346,111.6836,9349.0
2023-12-05 12:50:00,114.08,114.2,114.06,114.19,9920.0,111.6836,111.8011,111.664,111.7913,9920.0
2023-12-05 12:55:00,114.19,114.23,114.17,114.2,5824.0,111.7913,111.8304,111.7717,111.8011,5824.0
2023-12-05 13:00:00,114.2,114.28,114.17,114.24,10341.0,111.8011,111.8794,111.7717,111.8402,10341.0
2023-12-05 13:05:00,114.24,114.24,114.16,114.24,23484.0,111.8402,111.8402,111.7619,111.8402,23484.0
2023-12-05 13:10:00,114.23,114.27,114.21,114.27,8734.0,111.8304,111.8696,111.8109,111.8696,8734.0
2023-12-05 13:15:00,114.28,114.32,114.24,114.3,8916.0,111.8794,111.9185,111.8402,111.899,8916.0
2023-12-05 13:20:00,114.28,114.33,114.26,114.33,5856.0,111.8794,111.9283,111.8598,111.9283,5856.0
2023-12-05 13:25:00,114.33,114.33,114.26,114.29,7696.0,111.9283,111.9283,111.8598,111.8892,7696.0
2023-12-05 13:30:00,114.3,114.3,114.23,114.28,8287.0,111.899,111.899,111.8304,111.8794,8287.0
2023-12-05 13:35:00,114.28,114.32,114.25,114.27,7613.0,111.8794,111.9185,111.85,111.8696,7613.0
2023-12-05 13:40:00,114.26,114.31,114.2,114.28,11258.0,111.8598,111.9088,111.8011,111.8794,11258.0
2023-12-05 13:45:00,114.27,114.3,114.09,114.11,8807.0,111.8696,111.899,111.6934,111.713,8807.0
2023-12-05 13:50:00,114.09,114.14,114.06,114.11,7960.0,111.6934,111.7423,111.664,111.713,7960.0
2023-12-05 13:55:00,114.11,114.11,114.0,114.04,10958.0,111.713,111.713,111.6053,111.6444,10958.0
2023-12-05 14:00:00,114.04,114.05,113.99,114.03,7883.0,111.6444,111.6542,111.5955,111.6346,7883.0
2023-12-05 14:05:00,114.02,114.02,113.96,113.99,9764.0,111.6248,111.6248,111.5661,111.5955,9764.0
2023-12-05 14:10:00,114.01,114.07,114.01,114.05,7938.0,111.6151,111.6738,111.6151,111.6542,7938.0
2023-12-05 14:15:00,114.06,114.07,114.04,114.05,5509.0,111.664,111.6738,111.6444,111.6542,5509.0
2023-12-05 14:20:00,114.04,114.07,114.0,114.04,11218.0,111.6444,111.6738,111.6053,111.6444,11218.0
2023-12-05 14:25:00,114.03,114.05,114.0,114.0,6422.0,111.6346,111.6542,111.6053,111.6053,6422.0
2023-12-05 14:30:00,114.01,114.1,113.97,114.1,14524.0,111.6151,111.7032,111.5759,111.7032,14524.0
2023-12-05 14:35:00,114.11,114.17,114.09,114.14,12207.0,111.713,111.7717,111.6934,111.7423,12207.0
2023-12-05 14:40:00,114.14,114.18,114.08,114.08,9974.0,111.7423,111.7815,111.6836,111.6836,9974.0
2023-12-05 14:45:00,114.07,114.12,114.04,114.12,7966.0,111.6738,111.7227,111.6444,111.7227,7966.0
2023-12-05 14:50:00,114.11,114.16,114.1,114.13,10726.0,111.713,111.7619,111.7032,111.7325,10726.0
2023-12-05 14:55:00,114.15,114.23,114.13,114.21,12369.0,111.7521,111.8304,111.7325,111.8109,12369.0
2023-12-05 15:00:00,114.22,114.22,114.15,114.16,9011.0,111.8206,111.8206,111.7521,111.7619,9011.0
2023-12-05 15:05:00,114.17,114.18,114.1,114.16,13038.0,111.7717,111.7815,111.7032,111.7619,13038.0
2023-12-05 15:10:00,114.17,114.22,114.14,114.22,15130.0,111.7717,111.8206,111.7423,111.8206,15130.0
2023-12-05 15:15:00,114.2,114.28,114.17,114.28,30706.0,111.8011,111.8794,111.7717,111.8794,30706.0
2023-12-05 15:20:00,114.3,114.34,114.28,114.31,16328.0,111.899,111.9381,111.8794,111.9088,16328.0
2023-12-05 15:25:00,114.32,114.35,114.26,114.27,11388.0,111.9185,111.9479,111.8598,111.8696,11388.0
2023-12-05 15:30:00,114.27,114.28,114.21,114.23,18409.0,111.8696,111.8794,111.8109,111.8304,18409.0
2023-12-05 15:35:00,114.22,114.23,114.16,114.16,16536.0,111.8206,111.8304,111.7619,111.7619,16536.0
2023-12-05 15:40:00,114.16,114.18,114.07,114.09,27123.0,111.7619,111.7815,111.6738,111.6934,27123.0
2023-12-05 15:45:00,114.09,114.18,114.06,114.15,34490.0,111.6934,111.7815,111.664,111.7521,34490.0
2023-12-05 15:50:00,114.13,114.14,113.96,114.01,56793.0,111.7325,111.7423,111.5661,111.6151,56793.0
2023-12-05 15:55:00,114.01,114.12,113.96,114.09,157585.0,111.6151,111.7227,111.5661,111.6934,157585.0
2023-12-06 09:30:00,114.31,114.66,114.31,114.62,30551.0,111.9088,112.2514,111.9088,112.2122,30551.0
2023-12-06 09:35:00,114.61,114.61,114.1,114.23,4280.0,112.2025,112.2025,111.7032,111.8304,4280.0
2023-12-06 09:40:00,114.24,114.47,114.23,114.45,3414.0,111.8402,112.0654,111.8304,112.0458,3414.0
2023-12-06 09:45:00,114.41,114.43,114.27,114.27,2537.0,112.0067,112.0262,111.8696,111.8696,2537.0
2023-12-06 09:50:00,114.28,114.37,114.11,114.22,5582.0,111.8794,111.9675,111.713,111.8206,5582.0
2023-12-06 09:55:00,114.23,114.3,114.11,114.17,11894.0,111.8304,111.899,111.713,111.7717,11894.0
2023-12-06 10:00:00,114.17,114.17,113.91,113.91,9517.0,111.7717,111.7717,111.5172,111.5172,9517.0
2023-12-06 10:05:00,113.9,113.92,113.77,113.88,5508.0,111.5074,111.527,111.3801,111.4878,5508.0
2023-12-06 10:10:00,113.88,114.1,113.85,114.09,24024.0,111.4878,111.7032,111.4584,111.6934,24024.0
2023-12-06 10:15:00,114.09,114.21,114.06,114.12,14088.0,111.6934,111.8109,111.664,111.7227,14088.0
2023-12-06 10:20:00,114.13,114.14,113.85,113.9,12066.0,111.7325,111.7423,111.4584,111.5074,12066.0
2023-12-06 10:25:00,113.85,114.03,113.85,113.95,12371.0,111.4584,111.6346,111.4584,111.5563,12371.0
2023-12-06 10:30:00,113.97,114.04,113.92,113.94,17205.0,111.5759,111.6444,111.527,111.5465,17205.0
2023-12-06 10:35:00,113.96,113.97,113.85,113.93,4815.0,111.5661,111.5759,111.4584,111.5367,4815.0
2023-12-06 10:40:00,113.92,113.94,113.71,113.71,7136.0,111.527,111.5465,111.3214,111.3214,7136.0
2023-12-06 10:45:00,113.71,113.75,113.46,113.48,7495.0,111.3214,111.3605,111.0766,111.0962,7495.0
2023-12-06 10:50:00,113.5,113.5,113.15,113.21,18767.0,111.1158,111.1158,110.7731,110.8319,18767.0
2023-12-06 10:55:00,113.21,113.34,113.18,113.32,14915.0,110.8319,110.9591,110.8025,110.9396,14915.0
2023-12-06 11:00:00,113.32,113.46,113.28,113.45,17951.0,110.9396,111.0766,110.9004,111.0668,17951.0
2023-12-06 11:05:00,113.49,113.66,113.49,113.6,11167.0,111.106,111.2724,111.106,111.2137,11167.0
2023-12-06 11:10:00,113.62,113.73,113.61,113.7,14028.0,111.2333,111.3409,111.2235,111.3116,14028.0
2023-12-06 11:15:00,113.71,113.71,113.58,113.58,27997.0,111.3214,111.3214,111.1941,111.1941,27997.0
2023-12-06 11:20:00,113.56,113.6,113.44,113.46,40386.0,111.1745,111.2137,111.057,111.0766,40386.0
2023-12-06 11:25:00,113.45,113.45,113.39,113.4,6513.0,111.0668,111.0668,111.0081,111.0179,6513.0
2023-12-06 11:30:00,113.4,113.41,113.12,113.13,9365.0,111.0179,111.0277,110.7438,110.7535,9365.0
2023-12-06 11:35:00,113.1,113.24,113.05,113.05,13521.0,110.7242,110.8612,110.6752,110.6752,13521.0
2023-12-06 11:40:00,113.05,113.15,112.99,113.04,9362.0,110.6752,110.7731,110.6165,110.6654,9362.0
2023-12-06 11:45:00,113.04,113.14,113.01,113.13,21786.0,110.6654,110.7633,110.6361,110.7535,21786.0
2023-12-06 11:50:00,113.1,113.21,113.08,113.15,6045.0,110.7242,110.8319,110.7046,110.7731,6045.0
2023-12-06 11:55:00,113.15,113.15,113.06,113.1,5376.0,110.7731,110.7731,110.685,110.7242,5376.0
2023-12-06 12:00:00,113.1,113.13,113.06,113.11,10708.0,110.7242,110.7535,110.685,110.734,10708.0
2023-12-06 12:05:00,113.11,113.14,113.1,113.12,8873.0,110.734,110.7633,110.7242,110.7438,8873.0
2023-12-06 12:10:00,113.12,113.13,113.03,113.04,6959.0,110.7438,110.7535,110.6556,110.6654,6959.0
2023-12-06 12:15:00,113.03,113.05,112.99,113.01,7290.0,110.6556,110.6752,110.6165,110.6361,7290.0
2023-12-06 12:20:00,113.02,113.1,112.94,113.09,18695.0,110.6459,110.7242,110.5675,110.7144,18695.0
2023-12-06 12:25:00,113.09,113.14,113.08,113.1,15201.0,110.7144,110.7633,110.7046,110.7242,15201.0
2023-12-06 12:30:00,113.12,113.12,113.04,113.07,14670.0,110.7438,110.7438,110.6654,110.6948,14670.0
2023-12-06 12:35:00,113.08,113.12,113.05,113.05,8491.0,110.7046,110.7438,110.6752,110.6752,8491.0
2023-12-06 12:40:00,113.05,113.12,113.04,113.07,6678.0,110.6752,110.7438,110.6654,110.6948,6678.0
2023-12-06 12:45:00,113.07,113.07,112.89,113.0,8620.0,110.6948,110.6948,110.5186,110.6263,8620.0
2023-12-06 12:50:00,112.99,112.99,112.76,112.78,6360.0,110.6165,110.6165,110.3913,110.4109,6360.0
2023-12-06 12:55:00,112.78,112.83,112.73,112.76,7742.0,110.4109,110.4598,110.3619,110.3913,7742.0
2023-12-06 13:00:00,112.76,112.83,112.71,112.71,5436.0,110.3913,110.4598,110.3424,110.3424,5436.0
2023-12-06 13:05:00,112.72,112.72,112.62,112.62,7128.0,110.3522,110.3522,110.2543,110.2543,7128.0
2023-12-06 13:10:00,112.62,112.68,112.61,112.61,3516.0,110.2543,110.313,110.2445,110.2445,3516.0
2023-12-06 13:15:00,112.61,112.66,112.55,112.66,7439.0,110.2445,110.2934,110.1857,110.2934,7439.0
2023-12-06 13:20:00,112.66,112.72,112.62,112.72,5180.0,110.2934,110.3522,110.2543,110.3522,5180.0
2023-12-06 13:25:00,112.71,112.86,112.69,112.84,10443.0,110.3424,110.4892,110.3228,110.4696,10443.0
2023-12-06 13:30:00,112.85,112.92,112.83,112.83,5190.0,110.4794,110.548,110.4598,110.4598,5190.0
2023-12-06 13:35:00,112.83,112.89,112.81,112.88,4730.0,110.4598,110.5186,110.4403,110.5088,4730.0
2023-12-06 13:40:00,112.89,112.99,112.89,112.95,5639.0,110.5186,110.6165,110.5186,110.5773,5639.0
2023-12-06 13:45:00,112.96,112.96,112.88,112.93,4148.0,110.5871,110.5871,110.5088,110.5577,4148.0
2023-12-06 13:50:00,112.94,112.96,112.88,112.92,4028.0,110.5675,110.5871,110.5088,110.548,4028.0
2023-12-06 13:55:00,112.92,112.97,112.91,112.92,3671.0,110.548,110.5969,110.5382,110.548,3671.0
2023-12-06 14:00:00,112.92,112.92,112.84,112.92,9196.0,110.548,110.548,110.4696,110.548,9196.0
2023-12-06 14:05:00,112.9,113.03,112.89,113.03,4088.0,110.5284,110.6556,110.5186,110.6556,4088.0
2023-12-06 14:10:00,113.03,113.09,113.0,113.0,5711.0,110.6556,110.7144,110.6263,110.6263,5711.0
2023-12-06 14:15:00,113.02,113.07,113.0,113.05,4918.0,110.6459,110.6948,110.6263,110.6752,4918.0
2023-12-06 14:20:00,113.04,113.04,112.96,112.98,5425.0,110.6654,110.6654,110.5871,110.6067,5425.0
2023-12-06 14:25:00,112.98,113.08,112.98,113.08,3557.0,110.6067,110.7046,110.6067,110.7046,3557.0
2023-12-06 14:30:00,113.09,113.22,113.09,113.19,5263.0,110.7144,110.8417,110.7144,110.8123,5263.0
2023-12-06 14:35:00,113.21,113.21,113.1,113.16,9426.0,110.8319,110.8319,110.7242,110.7829,9426.0
2023-12-06 14:40:00,113.16,113.21,113.14,113.15,8543.0,110.7829,110.8319,110.7633,110.7731,8543.0
2023-12-06 14:45:00,113.11,113.19,113.11,113.18,19270.0,110.734,110.8123,110.734,110.8025,19270.0
2023-12-06 14:50:00,113.21,113.25,113.16,113.16,4709.0,110.8319,110.871,110.7829,110.7829,4709.0
2023-12-06 14:55:00,113.15,113.16,113.09,113.11,6959.0,110.7731,110.7829,110.7144,110.734,6959.0
2023-12-06 15:00:00,113.12,113.17,113.1,113.14,5637.0,110.7438,110.7927,110.7242,110.7633,5637.0
2023-12-06 15:05:00,113.1,113.18,113.08,113.18,8333.0,110.7242,110.8025,110.7046,110.8025,8333.0
2023-12-06 15:10:00,113.18,113.2,113.13,113.19,9318.0,110.8025,110.8221,110.7535,110.8123,9318.0
2023-12-06 15:15:00,113.19,113.25,113.18,113.24,7884.0,110.8123,110.871,110.8025,110.8612,7884.0
2023-12-06 15:20:00,113.24,113.24,113.13,113.14,13885.0,110.8612,110.8612,110.7535,110.7633,13885.0
2023-12-06 15:25:00,113.15,113.16,113.07,113.1,12097.0,110.7731,110.7829,110.6948,110.7242,12097.0
2023-12-06 15:30:00,113.11,113.17,113.1,113.16,13907.0,110.734,110.7927,110.7242,110.7829,13907.0
2023-12-06 15:35:00,113.15,113.16,112.98,112.98,12137.0,110.7731,110.7829,110.6067,110.6067,12137.0
2023-12-06 15:40:00,112.98,113.08,112.96,113.05,21100.0,110.6067,110.7046,110.5871,110.6752,21100.0
2023-12-06 15:45:00,113.05,113.05,112.98,112.98,29477.0,110.6752,110.6752,110.6067,110.6067,29477.0
2023-12-06 15:50:00,112.99,113.03,112.88,112.94,55414.0,110.6165,110.6556,110.5088,110.5675,55414.0
2023-12-06 15:55:00,112.94,113.11,112.94,113.1,111920.0,110.5675,110.734,110.5675,110.7242,111920.0
2023-12-07 09:30:00,113.32,113.64,112.09,112.09,34613.0,110.9396,111.2528,109.7354,109.7354,34613.0
2023-12-07 09:35:00,112.24,112.7,112.24,112.56,2678.0,109.8822,110.3326,109.8822,110.1955,2678.0
2023-12-07 09:40:00,112.67,112.74,112.5,112.55,3973.0,110.3032,110.3717,110.1368,110.1857,3973.0
2023-12-07 09:45:00,112.54,112.58,112.42,112.49,5304.0,110.1759,110.2151,110.0585,110.127,5304.0
2023-12-07 09:50:00,112.43,112.77,112.43,112.68,7155.0,110.0682,110.4011,110.0682,110.313,7155.0
2023-12-07 09:55:00,112.68,112.74,112.61,112.62,6116.0,110.313,110.3717,110.2445,110.2543,6116.0
2023-12-07 10:00:00,112.57,112.65,112.44,112.51,23535.0,110.2053,110.2836,110.078,110.1466,23535.0
2023-12-07 10:05:00,112.46,112.72,112.46,112.7,5822.0,110.0976,110.3522,110.0976,110.3326,5822.0
2023-12-07 10:10:00,112.68,112.81,112.65,112.75,10925.0,110.313,110.4403,110.2836,110.3815,10925.0
2023-12-07 10:15:00,112.78,112.96,112.78,112.88,14996.0,110.4109,110.5871,110.4109,110.5088,14996.0
2023-12-07 10:20:00,112.92,112.97,112.74,112.85,7055.0,110.548,110.5969,110.3717,110.4794,7055.0
2023-12-07 10:25:00,112.88,112.89,112.79,112.85,6215.0,110.5088,110.5186,110.4207,110.4794,6215.0
2023-12-07 10:30:00,112.83,112.91,112.74,112.81,9723.0,110.4598,110.5382,110.3717,110.4403,9723.0
2023-12-07 10:35:00,112.79,112.79,112.59,112.59,8926.0,110.4207,110.4207,110.2249,110.2249,8926.0
2023-12-07 10:40:00,112.62,112.62,112.39,112.39,4470.0,110.2543,110.2543,110.0291,110.0291,4470.0
2023-12-07 10:45:00,112.36,112.45,112.21,112.41,11200.0,109.9997,110.0878,109.8529,110.0487,11200.0
2023-12-07 10:50:00,112.4,112.43,112.05,112.09,7038.0,110.0389,110.0682,109.6962,109.7354,7038.0
2023-12-07 10:55:00,112.09,112.16,112.0,112.13,8628.0,109.7354,109.8039,109.6473,109.7746,8628.0
2023-12-07 11:00:00,112.13,112.28,112.05,112.05,10222.0,109.7746,109.9214,109.6962,109.6962,10222.0
2023-12-07 11:05:00,112.03,112.06,111.97,112.02,5732.0,109.6767,109.706,109.6179,109.6669,5732.0
2023-12-07 11:10:00,111.97,111.99,111.86,111.89,7570.0,109.6179,109.6375,109.5102,109.5396,7570.0
2023-12-07 11:15:00,111.87,111.89,111.82,111.84,10600.0,109.52,109.5396,109.4711,109.4906,10600.0
2023-12-07 11:20:00,111.83,111.99,111.83,111.94,10256.0,109.4809,109.6375,109.4809,109.5885,10256.0
2023-12-07 11:25:00,111.96,112.0,111.9,111.97,9913.0,109.6081,109.6473,109.5494,109.6179,9913.0
2023-12-07 11:30:00,111.94,112.09,111.91,112.09,8634.0,109.5885,109.7354,109.5592,109.7354,8634.0
2023-12-07 11:35:00,112.09,112.22,112.07,112.2,9457.0,109.7354,109.8627,109.7158,109.8431,9457.0
2023-12-07 11:40:00,112.21,112.24,112.11,112.14,10940.0,109.8529,109.8822,109.755,109.7843,10940.0
2023-12-07 11:45:00,112.12,112.13,112.07,112.07,8205.0,109.7648,109.7746,109.7158,109.7158,8205.0
2023-12-07 11:50:00,112.07,112.13,112.04,112.13,8604.0,109.7158,109.7746,109.6864,109.7746,8604.0
2023-12-07 11:55:00,112.13,112.21,112.1,112.21,7726.0,109.7746,109.8529,109.7452,109.8529,7726.0
2023-12-07 12:00:00,112.24,112.24,112.09,112.19,9563.0,109.8822,109.8822,109.7354,109.8333,9563.0
2023-12-07 12:05:00,112.18,112.29,112.17,112.23,7316.0,109.8235,109.9312,109.8137,109.8725,7316.0
2023-12-07 12:10:00,112.25,112.31,112.2,112.2,3637.0,109.892,109.9508,109.8431,109.8431,3637.0
2023-12-07 12:15:00,112.18,112.3,112.18,112.26,7130.0,109.8235,109.941,109.8235,109.9018,7130.0
2023-12-07 12:20:00,112.27,112.34,112.25,112.29,9122.0,109.9116,109.9801,109.892,109.9312,9122.0
2023-12-07 12:25:00,112.31,112.32,112.24,112.25,6130.0,109.9508,109.9606,109.8822,109.892,6130.0
2023-12-07 12:30:00,112.26,112.36,112.23,112.31,7880.0,109.9018,109.9997,109.8725,109.9508,7880.0
2023-12-07 12:35:00,112.32,112.32,112.26,112.3,3821.0,109.9606,109.9606,109.9018,109.941,3821.0
2023-12-07 12:40:00,112.29,112.39,112.29,112.34,8382.0,109.9312,110.0291,109.9312,109.9801,8382.0
2023-12-07 12:45:00,112.34,112.4,112.32,112.39,5071.0,109.9801,110.0389,109.9606,110.0291,5071.0
2023-12-07 12:50:00,112.37,112.37,112.2,112.21,6451.0,110.0095,110.0095,109.8431,109.8529,6451.0
2023-12-07 12:55:00,112.22,112.26,112.17,112.17,3465.0,109.8627,109.9018,109.8137,109.8137,3465.0
2023-12-07 13:00:00,112.19,112.29,112.19,112.29,5157.0,109.8333,109.9312,109.8333,109.9312,5157.0
2023-12-07 13:05:00,112.29,112.3,112.26,112.29,8533.0,109.9312,109.941,109.9018,109.9312,8533.0
2023-12-07 13:10:00,112.28,112.35,112.23,112.35,22969.0,109.9214,109.9899,109.8725,109.9899,22969.0
2023-12-07 13:15:00,112.35,112.4,112.26,112.36,15145.0,109.9899,110.0389,109.9018,109.9997,15145.0
2023-12-07 13:20:00,112.3,112.37,112.3,112.33,11267.0,109.941,110.0095,109.941,109.9704,11267.0
2023-12-07 13:25:00,112.34,112.36,112.29,112.31,3007.0,109.9801,109.9997,109.9312,109.9508,3007.0
2023-12-07 13:30:00,112.32,112.48,112.32,112.46,8412.0,109.9606,110.1172,109.9606,110.0976,8412.0
2023-12-07 13:35:00,112.46,112.46,112.34,112.37,6701.0,110.0976,110.0976,109.9801,110.0095,6701.0
2023-12-07 13:40:00,112.38,112.46,112.37,112.43,8235.0,110.0193,110.0976,110.0095,110.0682,8235.0
2023-12-07 13:45:00,112.41,112.48,112.4,112.43,6540.0,110.0487,110.1172,110.0389,110.0682,6540.0
2023-12-07 13:50:00,112.44,112.46,112.32,112.34,6470.0,110.078,110.0976,109.9606,109.9801,6470.0
2023-12-07 13:55:00,112.31,112.36,112.26,112.33,34650.0,109.9508,109.9997,109.9018,109.9704,34650.0
2023-12-07 14:00:00,112.31,112.32,112.24,112.27,11146.0,109.9508,109.9606,109.8822,109.9116,11146.0
2023-12-07 14:05:00,112.25,112.28,112.2,112.24,12358.0,109.892,109.9214,109.8431,109.8822,12358.0
2023-12-07 14:10:00,112.26,112.26,112.17,112.17,7576.0,109.9018,109.9018,109.8137,109.8137,7576.0
2023-12-07 14:15:00,112.18,112.19,112.11,112.15,32274.0,109.8235,109.8333,109.755,109.7941,32274.0
2023-12-07 14:20:00,112.15,112.34,112.13,112.34,8110.0,109.7941,109.9801,109.7746,109.9801,8110.0
2023-12-07 14:25:00,112.32,112.42,112.32,112.42,8522.0,109.9606,110.0585,109.9606,110.0585,8522.0
2023-12-07 14:30:00,112.44,112.46,112.39,112.39,12691.0,110.078,110.0976,110.0291,110.0291,12691.0
2023-12-07 14:35:00,112.39,112.42,112.34,112.41,6642.0,110.0291,110.0585,109.9801,110.0487,6642.0
2023-12-07 14:40:00,112.4,112.49,112.39,112.42,8359.0,110.0389,110.127,110.0291,110.0585,8359.0
2023-12-07 14:45:00,112.43,112.44,112.39,112.44,9396.0,110.0682,110.078,110.0291,110.078,9396.0
2023-12-07 14:50:00,112.43,112.44,112.32,112.35,7591.0,110.0682,110.078,109.9606,109.9899,7591.0
2023-12-07 14:55:00,112.35,112.4,112.34,112.36,9460.0,109.9899,110.0389,109.9801,109.9997,9460.0
2023-12-07 15:00:00,112.35,112.39,112.31,112.39,12362.0,109.9899,110.0291,109.9508,110.0291,12362.0
2023-12-07 15:05:00,112.38,112.4,112.3,112.32,20789.0,110.0193,110.0389,109.941,109.9606,20789.0
2023-12-07 15:10:00,112.32,112.38,112.28,112.35,19929.0,109.9606,110.0193,109.9214,109.9899,19929.0
2023-12-07 15:15:00,112.35,112.49,112.33,112.48,9464.0,109.9899,110.127,109.9704,110.1172,9464.0
2023-12-07 15:20:00,112.48,112.54,112.46,112.53,18391.0,110.1172,110.1759,110.0976,110.1661,18391.0
2023-12-07 15:25:00,112.53,112.53,112.41,112.45,10055.0,110.1661,110.1661,110.0487,110.0878,10055.0
2023-12-07 15:30:00,112.44,112.51,112.43,112.49,20509.0,110.078,110.1466,110.0682,110.127,20509.0
2023-12-07 15:35:00,112.49,112.53,112.45,112.53,16587.0,110.127,110.1661,110.0878,110.1661,16587.0
2023-12-07 15:40:00,112.53,112.58,112.49,112.51,23952.0,110.1661,110.2151,110.127,110.1466,23952.0
2023-12-07 15:45:00,112.51,112.56,112.45,112.45,34414.0,110.1466,110.1955,110.0878,110.0878,34414.0
2023-12-07 15:50:00,112.45,112.54,112.42,112.54,63622.0,110.0878,110.1759,110.0585,110.1759,63622.0
2023-12-07 15:55:00,112.53,112.56,112.44,112.51,155236.0,110.1661,110.1955,110.078,110.1466,155236.0
2023-12-08 09:30:00,112.34,112.51,112.25,112.43,29743.0,109.9801,110.1466,109.892,110.0682,29743.0
2023-12-08 09:35:00,112.45,112.48,112.2,112.25,3271.0,110.0878,110.1172,109.8431,109.892,3271.0
2023-12-08 09:40:00,112.32,112.68,112.32,112.68,6588.0,109.9606,110.313,109.9606,110.313,6588.0
2023-12-08 09:45:00,112.77,112.82,112.64,112.66,7739.0,110.4011,110.4501,110.2738,110.2934,7739.0
2023-12-08 09:50:00,112.71,112.86,112.58,112.58,8037.0,110.3424,110.4892,110.2151,110.2151,8037.0
2023-12-08 09:55:00,112.61,112.71,112.52,112.67,3944.0,110.2445,110.3424,110.1564,110.3032,3944.0
2023-12-08 10:00:00,112.71,112.96,112.71,112.96,9997.0,110.3424,110.5871,110.3424,110.5871,9997.0
2023-12-08 10:05:00,112.96,113.04,112.81,112.9,38947.0,110.5871,110.6654,110.4403,110.5284,38947.0
2023-12-08 10:10:00,112.93,113.04,112.9,113.03,6104.0,110.5577,110.6654,110.5284,110.6556,6104.0
2023-12-08 10:15:00,113.06,113.11,113.04,113.09,3007.0,110.685,110.734,110.6654,110.7144,3007.0
2023-12-08 10:20:00,113.11,113.13,113.01,113.03,8881.0,110.734,110.7535,110.6361,110.6556,8881.0
2023-12-08 10:25:00,113.01,113.08,112.96,112.96,3274.0,110.6361,110.7046,110.5871,110.5871,3274.0
2023-12-08 10:30:00,112.92,112.92,112.65,112.65,3557.0,110.548,110.548,110.2836,110.2836,3557.0
2023-12-08 10:35:00,112.61,112.61,112.44,112.5,8860.0,110.2445,110.2445,110.078,110.1368,8860.0
2023-12-08 10:40:00,112.54,112.68,112.54,112.67,8907.0,110.1759,110.313,110.1759,110.3032,8907.0
2023-12-08 10:45:00,112.65,112.65,112.54,112.62,7765.0,110.2836,110.2836,110.1759,110.2543,7765.0
2023-12-08 10:50:00,112.63,112.71,112.58,112.69,5358.0,110.264,110.3424,110.2151,110.3228,5358.0
2023-12-08 10:55:00,112.69,112.71,112.6,112.7,18142.0,110.3228,110.3424,110.2347,110.3326,18142.0
2023-12-08 11:00:00,112.69,112.69,112.58,112.66,12739.0,110.3228,110.3228,110.2151,110.2934,12739.0
2023-12-08 11:05:00,112.63,112.66,112.45,112.48,29112.0,110.264,110.2934,110.0878,110.1172,29112.0
2023-12-08 11:10:00,112.47,112.53,112.42,112.47,4462.0,110.1074,110.1661,110.0585,110.1074,4462.0
2023-12-08 11:15:00,112.47,112.5,112.32,112.36,7768.0,110.1074,110.1368,109.9606,109.9997,7768.0
2023-12-08 11:20:00,112.36,112.36,112.22,112.26,5874.0,109.9997,109.9997,109.8627,109.9018,5874.0
2023-12-08 11:25:00,112.25,112.34,112.22,112.34,7530.0,109.892,109.9801,109.8627,109.9801,7530.0
2023-12-08 11:30:00,112.34,112.42,112.32,112.37,12358.0,109.9801,110.0585,109.9606,110.0095,12358.0
2023-12-08 11:35:00,112.36,112.41,112.28,112.33,4814.0,109.9997,110.0487,109.9214,109.9704,4814.0
2023-12-08 11:40:00,112.34,112.38,112.27,112.36,3474.0,109.9801,110.0193,109.9116,109.9997,3474.0
2023-12-08 11:45:00,112.37,112.45,112.34,112.44,3127.0,110.0095,110.0878,109.9801,110.078,3127.0
2023-12-08 11:50:00,112.44,112.52,112.42,112.52,4221.0,110.078,110.1564,110.0585,110.1564,4221.0
2023-12-08 11:55:00,112.53,112.57,112.5,112.54,8031.0,110.1661,110.2053,110.1368,110.1759,8031.0
2023-12-08 12:00:00,112.52,112.59,112.51,112.54,4099.0,110.1564,110.2249,110.1466,110.1759,4099.0
2023-12-08 12:05:00,112.51,112.55,112.47,112.51,9242.0,110.1466,110.1857,110.1074,110.1466,9242.0
2023-12-08 12:10:00,112.51,112.57,112.49,112.57,3682.0,110.1466,110.2053,110.127,110.2053,3682.0
2023-12-08 12:15:00,112.55,112.65,112.51,112.63,6869.0,110.1857,110.2836,110.1466,110.264,6869.0
2023-12-08 12:20:00,112.63,112.66,112.58,112.62,10734.0,110.264,110.2934,110.2151,110.2543,10734.0
2023-12-08 12:25:00,112.64,112.68,112.64,112.66,3459.0,110.2738,110.313,110.2738,110.2934,3459.0
2023-12-08 12:30:00,112.67,112.76,112.67,112.75,9045.0,110.3032,110.3913,110.3032,110.3815,9045.0
2023-12-08 12:35:00,112.78,112.8,112.73,112.8,6230.0,110.4109,110.4305,110.3619,110.4305,6230.0
2023-12-08 12:40:00,112.8,112.83,112.77,112.82,9199.0,110.4305,110.4598,110.4011,110.4501,9199.0
2023-12-08 12:45:00,112.84,112.9,112.83,112.85,4255.0,110.4696,110.5284,110.4598,110.4794,4255.0
2023-12-08 12:50:00,112.85,112.88,112.82,112.85,3331.0,110.4794,110.5088,110.4501,110.4794,3331.0
2023-12-08 12:55:00,112.84,112.87,112.75,112.8,2244.0,110.4696,110.499,110.3815,110.4305,2244.0
2023-12-08 13:00:00,112.78,112.78,112.73,112.77,5843.0,110.4109,110.4109,110.3619,110.4011,5843.0
2023-12-08 13:05:00,112.78,112.83,112.77,112.79,7756.0,110.4109,110.4598,110.4011,110.4207,7756.0
2023-12-08 13:10:00,112.78,112.93,112.78,112.92,7476.0,110.4109,110.5577,110.4109,110.548,7476.0
2023-12-08 13:15:00,112.91,112.91,112.83,112.88,20369.0,110.5382,110.5382,110.4598,110.5088,20369.0
2023-12-08 13:20:00,112.89,112.93,112.86,112.9,7713.0,110.5186,110.5577,110.4892,110.5284,7713.0
2023-12-08 13:25:00,112.89,113.0,112.87,112.98,7661.0,110.5186,110.6263,110.499,110.6067,7661.0
2023-12-08 13:30:00,112.98,112.99,112.89,112.92,7820.0,110.6067,110.6165,110.5186,110.548,7820.0
2023-12-08 13:35:00,112.88,112.88,112.79,112.83,4568.0,110.5088,110.5088,110.4207,110.4598,4568.0
2023-12-08 13:40:00,112.81,112.81,112.73,112.74,3637.0,110.4403,110.4403,110.3619,110.3717,3637.0
2023-12-08 13:45:00,112.71,112.79,112.68,112.77,4380.0,110.3424,110.4207,110.313,110.4011,4380.0
2023-12-08 13:50:00,112.77,112.85,112.77,112.85,4683.0,110.4011,110.4794,110.4011,110.4794,4683.0
2023-12-08 13:55:00,112.86,112.88,112.84,112.87,5814.0,110.4892,110.5088,110.4696,110.499,5814.0
2023-12-08 14:00:00,112.87,112.94,112.85,112.94,8325.0,110.499,110.5675,110.4794,110.5675,8325.0
2023-12-08 14:05:00,112.93,112.93,112.87,112.87,6592.0,110.5577,110.5577,110.499,110.499,6592.0
2023-12-08 14:10:00,112.87,112.9,112.82,112.84,7699.0,110.499,110.5284,110.4501,110.4696,7699.0
2023-12-08 14:15:00,112.84,112.92,112.83,112.92,9319.0,110.4696,110.548,110.4598,110.548,9319.0
2023-12-08 14:20:00,112.91,112.99,112.91,112.97,11323.0,110.5382,110.6165,110.5382,110.5969,11323.0
2023-12-08 14:25:00,112.96,113.0,112.94,112.97,7722.0,110.5871,110.6263,110.5675,110.5969,7722.0
2023-12-08 14:30:00,112.98,113.01,112.95,113.0,9968.0,110.6067,110.6361,110.5773,110.6263,9968.0
2023-12-08 14:35:00,113.0,113.03,112.98,113.03,5599.0,110.6263,110.6556,110.6067,110.6556,5599.0
2023-12-08 14:40:00,113.04,113.13,113.02,113.11,7616.0,110.6654,110.7535,110.6459,110.734,7616.0
2023-12-08 14:45:00,113.09,113.12,113.05,113.11,5859.0,110.7144,110.7438,110.6752,110.734,5859.0
2023-12-08 14:50:00,113.1,113.17,113.09,113.15,10168.0,110.7242,110.7927,110.7144,110.7731,10168.0
2023-12-08 14:55:00,113.14,113.18,113.13,113.18,5351.0,110.7633,110.8025,110.7535,110.8025,5351.0
2023-12-08 15:00:00,113.19,113.23,113.17,113.23,7351.0,110.8123,110.8514,110.7927,110.8514,7351.0
2023-12-08 15:05:00,113.21,113.26,113.18,113.25,13249.0,110.8319,110.8808,110.8025,110.871,13249.0
2023-12-08 15:10:00,113.23,113.25,113.19,113.24,16836.0,110.8514,110.871,110.8123,110.8612,16836.0
2023-12-08 15:15:00,113.23,113.27,113.14,113.14,12954.0,110.8514,110.8906,110.7633,110.7633,12954.0
2023-12-08 15:20:00,113.13,113.15,113.05,113.1,9587.0,110.7535,110.7731,110.6752,110.7242,9587.0
2023-12-08 15:25:00,113.08,113.2,113.08,113.15,7885.0,110.7046,110.8221,110.7046,110.7731,7885.0
2023-12-08 15:30:00,113.12,113.22,113.06,113.19,19935.0,110.7438,110.8417,110.685,110.8123,19935.0
2023-12-08 15:35:00,113.2,113.39,113.2,113.37,17117.0,110.8221,111.0081,110.8221,110.9885,17117.0
2023-12-08 15:40:00,113.37,113.38,113.34,113.36,14291.0,110.9885,110.9983,110.9591,110.9787,14291.0
2023-12-08 15:45:00,113.35,113.4,113.32,113.34,34645.0,110.9689,111.0179,110.9396,110.9591,34645.0
2023-12-08 15:50:00,113.36,113.44,113.33,113.35,64800.0,110.9787,111.057,110.9493,110.9689,64800.0
2023-12-08 15:55:00,113.34,113.44,113.32,113.35,159557.0,110.9591,111.057,110.9396,110.9689,159557.0
2023-12-11 09:30:00,113.92,114.5,113.87,114.17,72904.0,111.527,112.0948,111.478,111.7717,72904.0
2023-12-11 09:35:00,114.22,114.53,114.19,114.49,12669.0,111.8206,112.1241,111.7913,112.085,12669.0
2023-12-11 09:40:00,114.48,114.66,114.42,114.51,12545.0,112.0752,112.2514,112.0164,112.1046,12545.0
2023-12-11 09:45:00,114.52,114.79,114.5,114.76,15493.0,112.1143,112.3787,112.0948,112.3493,15493.0
2023-12-11 09:50:00,114.76,115.08,114.76,114.91,32745.0,112.3493,112.6626,112.3493,112.4962,32745.0
2023-12-11 09:55:00,114.95,115.01,114.87,114.98,9444.0,112.5353,112.5941,112.457,112.5647,9444.0
2023-12-11 10:00:00,114.98,115.18,114.98,115.16,29950.0,112.5647,112.7605,112.5647,112.7409,29950.0
2023-12-11 10:05:00,115.16,115.44,115.15,115.39,19911.0,112.7409,113.015,112.7311,112.9661,19911.0
2023-12-11 10:10:00,115.38,115.5,115.34,115.41,21322.0,112.9563,113.0738,112.9171,112.9857,21322.0
2023-12-11 10:15:00,115.4,115.52,115.37,115.45,30825.0,112.9759,113.0933,112.9465,113.0248,30825.0
2023-12-11 10:20:00,115.46,115.52,115.44,115.49,26406.0,113.0346,113.0933,113.015,113.064,26406.0
2023-12-11 10:25:00,115.48,115.48,115.2,115.26,9037.0,113.0542,113.0542,112.7801,112.8388,9037.0
2023-12-11 10:30:00,115.27,115.38,115.23,115.38,10687.0,112.8486,112.9563,112.8094,112.9563,10687.0
2023-12-11 10:35:00,115.37,115.43,115.24,115.27,7710.0,112.9465,113.0052,112.8192,112.8486,7710.0
2023-12-11 10:40:00,115.28,115.29,115.14,115.14,5501.0,112.8584,112.8682,112.7213,112.7213,5501.0
2023-12-11 10:45:00,115.14,115.19,115.11,115.15,11680.0,112.7213,112.7703,112.692,112.7311,11680.0
2023-12-11 10:50:00,115.12,115.35,115.1,115.31,123006.0,112.7017,112.9269,112.6822,112.8878,123006.0
2023-12-11 10:55:00,115.3,115.42,115.29,115.33,103022.0,112.878,112.9954,112.8682,112.9073,103022.0
2023-12-11 11:00:00,115.33,115.44,115.33,115.42,10991.0,112.9073,113.015,112.9073,112.9954,10991.0
2023-12-11 11:05:00,115.41,115.5,115.35,115.47,8401.0,112.9857,113.0738,112.9269,113.0444,8401.0
2023-12-11 11:10:00,115.45,115.6,115.42,115.58,23469.0,113.0248,113.1717,112.9954,113.1521,23469.0
2023-12-11 11:15:00,115.6,115.75,115.56,115.71,10445.0,113.1717,113.3185,113.1325,113.2793,10445.0
2023-12-11 11:20:00,115.72,115.72,115.53,115.59,8759.0,113.2891,113.2891,113.1031,113.1619,8759.0
2023-12-11 11:25:00,115.6,115.72,115.6,115.71,7469.0,113.1717,113.2891,113.1717,113.2793,7469.0
2023-12-11 11:30:00,115.74,115.76,115.66,115.71,13017.0,113.3087,113.3283,113.2304,113.2793,13017.0
2023-12-11 11:35:00,115.71,115.9,115.69,115.86,14973.0,113.2793,113.4654,113.2598,113.4262,14973.0
2023-12-11 11:40:00,115.87,115.91,115.72,115.74,17180.0,113.436,113.4751,113.2891,113.3087,17180.0
2023-12-11 11:45:00,115.73,115.8,115.72,115.79,12706.0,113.2989,113.3675,113.2891,113.3577,12706.0
2023-12-11 11:50:00,115.79,115.96,115.79,115.96,9532.0,113.3577,113.5241,113.3577,113.5241,9532.0
2023-12-11 11:55:00,115.94,115.94,115.78,115.79,15667.0,113.5045,113.5045,113.3479,113.3577,15667.0
2023-12-11 12:00:00,115.79,115.84,115.73,115.75,11367.0,113.3577,113.4066,113.2989,113.3185,11367.0
2023-12-11 12:05:00,115.75,115.78,115.6,115.62,14278.0,113.3185,113.3479,113.1717,113.1912,14278.0
2023-12-11 12:10:00,115.61,115.62,115.48,115.5,9933.0,113.1814,113.1912,113.0542,113.0738,9933.0
2023-12-11 12:15:00,115.49,115.56,115.46,115.54,8391.0,113.064,113.1325,113.0346,113.1129,8391.0
2023-12-11 12:20:00,115.56,115.65,115.55,115.64,14195.0,113.1325,113.2206,113.1227,113.2108,14195.0
2023-12-11 12:25:00,115.63,115.64,115.46,115.46,8872.0,113.201,113.2108,113.0346,113.0346,8872.0
2023-12-11 12:30:00,115.47,115.64,115.47,115.61,6912.0,113.0444,113.2108,113.0444,113.1814,6912.0
2023-12-11 12:35:00,115.61,115.71,115.61,115.7,7784.0,113.1814,113.2793,113.1814,113.2696,7784.0
2023-12-11 12:40:00,115.7,115.78,115.7,115.78,10161.0,113.2696,113.3479,113.2696,113.3479,10161.0
2023-12-11 12:45:00,115.77,115.78,115.71,115.76,7438.0,113.3381,113.3479,113.2793,113.3283,7438.0
2023-12-11 12:50:00,115.76,115.85,115.74,115.84,5302.0,113.3283,113.4164,113.3087,113.4066,5302.0
2023-12-11 12:55:00,115.85,115.87,115.82,115.85,7772.0,113.4164,113.436,113.387,113.4164,7772.0
2023-12-11 13:00:00,115.84,115.91,115.79,115.91,13996.0,113.4066,113.4751,113.3577,113.4751,13996.0
2023-12-11 13:05:00,115.91,116.01,115.9,115.97,23080.0,113.4751,113.573,113.4654,113.5339,23080.0
2023-12-11 13:10:00,115.97,116.03,115.97,116.03,6500.0,113.5339,113.5926,113.5339,113.5926,6500.0
2023-12-11 13:15:00,116.03,116.12,116.03,116.1,14473.0,113.5926,113.6807,113.5926,113.6612,14473.0
2023-12-11 13:20:00,116.1,116.19,116.09,116.19,12876.0,113.6612,113.7493,113.6514,113.7493,12876.0
2023-12-11 13:25:00,116.18,116.19,116.07,116.08,13747.0,113.7395,113.7493,113.6318,113.6416,13747.0
2023-12-11 13:30:00,116.08,116.1,116.01,116.1,19658.0,113.6416,113.6612,113.573,113.6612,19658.0
2023-12-11 13:35:00,116.11,116.17,116.1,116.15,17119.0,113.6709,113.7297,113.6612,113.7101,17119.0
2023-12-11 13:40:00,116.14,116.28,116.13,116.27,13074.0,113.7003,113.8374,113.6905,113.8276,13074.0
2023-12-11 13:45:00,116.27,116.32,116.26,116.27,15055.0,113.8276,113.8765,113.8178,113.8276,15055.0
2023-12-11 13:50:00,116.28,116.3,116.23,116.27,13414.0,113.8374,113.857,113.7884,113.8276,13414.0
2023-12-11 13:55:00,116.27,116.31,116.26,116.29,16414.0,113.8276,113.8667,113.8178,113.8472,16414.0
2023-12-11 14:00:00,116.28,116.34,116.25,116.32,15760.0,113.8374,113.8961,113.808,113.8765,15760.0
2023-12-11 14:05:00,116.32,116.43,116.3,116.4,16484.0,113.8765,113.9842,113.857,113.9549,16484.0
2023-12-11 14:10:00,116.39,116.47,116.38,116.43,18057.0,113.9451,114.0234,113.9353,113.9842,18057.0
2023-12-11 14:15:00,116.43,116.45,116.38,116.39,14105.0,113.9842,114.0038,113.9353,113.9451,14105.0
2023-12-11 14:20:00,116.38,116.42,116.35,116.37,11756.0,113.9353,113.9744,113.9059,113.9255,11756.0
2023-12-11 14:25:00,116.37,116.44,116.37,116.43,17950.0,113.9255,113.994,113.9255,113.9842,17950.0
2023-12-11 14:30:00,116.44,116.52,116.43,116.49,22379.0,113.994,114.0723,113.9842,114.043,22379.0
2023-12-11 14:35:00,116.48,116.55,116.45,116.53,29291.0,114.0332,114.1017,114.0038,114.0821,29291.0
2023-12-11 14:40:00,116.53,116.56,116.49,116.56,32412.0,114.0821,114.1115,114.043,114.1115,32412.0
2023-12-11 14:45:00,116.56,116.72,116.55,116.72,21666.0,114.1115,114.2681,114.1017,114.2681,21666.0
2023-12-11 14:50:00,116.72,116.72,116.63,116.63,24093.0,114.2681,114.2681,114.18,114.18,24093.0
2023-12-11 14:55:00,116.62,116.63,116.41,116.48,11611.0,114.1702,114.18,113.9646,114.0332,11611.0
2023-12-11 15:00:00,116.48,116.54,116.3,116.32,19245.0,114.0332,114.0919,113.857,113.8765,19245.0
2023-12-11 15:05:00,116.29,116.32,116.26,116.28,31868.0,113.8472,113.8765,113.8178,113.8374,31868.0
2023-12-11 15:10:00,116.29,116.36,116.25,116.36,40401.0,113.8472,113.9157,113.808,113.9157,40401.0
2023-12-11 15:15:00,116.36,116.4,116.33,116.37,19877.0,113.9157,113.9549,113.8863,113.9255,19877.0
2023-12-11 15:20:00,116.38,116.58,116.37,116.58,39672.0,113.9353,114.1311,113.9255,114.1311,39672.0
2023-12-11 15:25:00,116.57,116.73,116.55,116.63,57313.0,114.1213,114.2779,114.1017,114.18,57313.0
2023-12-11 15:30:00,116.62,116.62,116.51,116.6,37409.0,114.1702,114.1702,114.0625,114.1507,37409.0
2023-12-11 15:35:00,116.61,116.7,116.6,116.68,42862.0,114.1604,114.2486,114.1507,114.229,42862.0
2023-12-11 15:40:00,116.69,116.7,116.32,116.32,63628.0,114.2388,114.2486,113.8765,113.8765,63628.0
2023-12-11 15:45:00,116.31,116.31,116.07,116.08,44712.0,113.8667,113.8667,113.6318,113.6416,44712.0
2023-12-11 15:50:00,116.0,116.2,115.98,116.15,99458.0,113.5633,113.7591,113.5437,113.7101,99458.0
2023-12-11 15:55:00,116.15,116.23,116.09,116.14,248373.0,113.7101,113.7884,113.6514,113.7003,248373.0
2023-12-12 09:30:00,116.46,116.63,116.21,116.44,48580.0,114.0136,114.18,113.7688,113.994,48580.0
2023-12-12 09:35:00,116.47,116.8,116.46,116.8,12510.0,114.0234,114.3465,114.0136,114.3465,12510.0
2023-12-12 09:40:00,116.8,117.16,116.8,117.08,42051.0,114.3465,114.6989,114.3465,114.6206,42051.0
2023-12-12 09:45:00,117.09,117.47,117.03,117.47,29930.0,114.6304,115.0024,114.5716,115.0024,29930.0
2023-12-12 09:50:00,117.42,117.5,117.01,117.04,35088.0,114.9534,115.0317,114.552,114.5814,35088.0
2023-12-12 09:55:00,117.04,117.09,116.63,116.77,28255.0,114.5814,114.6304,114.18,114.3171,28255.0
2023-12-12 10:00:00,116.76,116.94,116.75,116.82,30685.0,114.3073,114.4835,114.2975,114.366,30685.0
2023-12-12 10:05:00,116.83,117.34,116.82,117.31,17918.0,114.3758,114.8751,114.366,114.8457,17918.0
2023-12-12 10:10:00,117.31,117.36,117.22,117.36,14901.0,114.8457,114.8947,114.7576,114.8947,14901.0
2023-12-12 10:15:00,117.34,117.45,117.27,117.43,13562.0,114.8751,114.9828,114.8066,114.9632,13562.0
2023-12-12 10:20:00,117.41,117.41,117.26,117.33,16452.0,114.9436,114.9436,114.7968,114.8653,16452.0
2023-12-12 10:25:00,117.33,117.43,117.28,117.37,19255.0,114.8653,114.9632,114.8164,114.9045,19255.0
2023-12-12 10:30:00,117.35,117.35,117.28,117.31,20123.0,114.8849,114.8849,114.8164,114.8457,20123.0
2023-12-12 10:35:00,117.29,117.36,117.25,117.3,31312.0,114.8262,114.8947,114.787,114.8359,31312.0
2023-12-12 10:40:00,117.29,117.32,117.19,117.32,50591.0,114.8262,114.8555,114.7283,114.8555,50591.0
2023-12-12 10:45:00,117.31,117.6,117.29,117.59,34570.0,114.8457,115.1296,114.8262,115.1199,34570.0
2023-12-12 10:50:00,117.59,117.65,117.53,117.62,43886.0,115.1199,115.1786,115.0611,115.1492,43886.0
2023-12-12 10:55:00,117.62,117.79,117.61,117.79,23172.0,115.1492,115.3157,115.1394,115.3157,23172.0
2023-12-12 11:00:00,117.81,117.94,117.76,117.89,33430.0,115.3352,115.4625,115.2863,115.4136,33430.0
2023-12-12 11:05:00,117.9,118.0,117.72,117.79,46022.0,115.4233,115.5212,115.2471,115.3157,46022.0
2023-12-12 11:10:00,117.79,117.8,117.4,117.4,55496.0,115.3157,115.3254,114.9338,114.9338,55496.0
2023-12-12 11:15:00,117.4,117.41,117.29,117.4,23798.0,114.9338,114.9436,114.8262,114.9338,23798.0
2023-12-12 11:20:00,117.39,117.53,117.39,117.53,7673.0,114.9241,115.0611,114.9241,115.0611,7673.0
2023-12-12 11:25:00,117.51,117.56,117.48,117.53,10738.0,115.0415,115.0905,115.0122,115.0611,10738.0
2023-12-12 11:30:00,117.51,117.56,117.49,117.55,10582.0,115.0415,115.0905,115.022,115.0807,10582.0
2023-12-12 11:35:00,117.55,117.62,117.53,117.59,8288.0,115.0807,115.1492,115.0611,115.1199,8288.0
2023-12-12 11:40:00,117.59,117.65,117.48,117.48,7156.0,115.1199,115.1786,115.0122,115.0122,7156.0
2023-12-12 11:45:00,117.49,117.64,117.49,117.63,18277.0,115.022,115.1688,115.022,115.159,18277.0
2023-12-12 11:50:00,117.64,117.68,117.62,117.65,9450.0,115.1688,115.208,115.1492,115.1786,9450.0
2023-12-12 11:55:00,117.65,117.73,117.56,117.65,38674.0,115.1786,115.2569,115.0905,115.1786,38674.0
2023-12-12 12:00:00,117.63,117.68,117.61,117.63,10737.0,115.159,115.208,115.1394,115.159,10737.0
2023-12-12 12:05:00,117.65,117.65,117.57,117.59,11328.0,115.1786,115.1786,115.1003,115.1199,11328.0
2023-12-12 12:10:00,117.59,117.68,117.55,117.66,36555.0,115.1199,115.208,115.0807,115.1884,36555.0
2023-12-12 12:15:00,117.66,117.77,117.65,117.68,24597.0,115.1884,115.2961,115.1786,115.208,24597.0
2023-12-12 12:20:00,117.68,117.71,117.53,117.59,270937.0,115.208,115.2373,115.0611,115.1199,270937.0
2023-12-12 12:25:00,117.58,117.61,117.44,117.52,15640.0,115.1101,115.1394,114.973,115.0513,15640.0
2023-12-12 12:30:00,117.54,117.72,117.52,117.65,9377.0,115.0709,115.2471,115.0513,115.1786,9377.0
2023-12-12 12:35:00,117.66,117.67,117.6,117.65,10841.0,115.1884,115.1982,115.1296,115.1786,10841.0
2023-12-12 12:40:00,117.65,117.77,117.63,117.75,13362.0,115.1786,115.2961,115.159,115.2765,13362.0
2023-12-12 12:45:00,117.76,117.77,117.68,117.69,23346.0,115.2863,115.2961,115.208,115.2178,23346.0
2023-12-12 12:50:00,117.68,117.69,117.57,117.58,7088.0,115.208,115.2178,115.1003,115.1101,7088.0
2023-12-12 12:55:00,117.56,117.69,117.55,117.68,9129.0,115.0905,115.2178,115.0807,115.208,9129.0
2023-12-12 13:00:00,117.7,117.89,117.69,117.83,12769.0,115.2275,115.4136,115.2178,115.3548,12769.0
2023-12-12 13:05:00,117.84,117.9,117.83,117.85,12403.0,115.3646,115.4233,115.3548,115.3744,12403.0
2023-12-12 13:10:00,117.86,117.94,117.83,117.93,13686.0,115.3842,115.4625,115.3548,115.4527,13686.0
2023-12-12 13:15:00,117.93,118.0,117.92,117.97,7740.0,115.4527,115.5212,115.4429,115.4919,7740.0
2023-12-12 13:20:00,117.96,118.04,117.94,118.03,24962.0,115.4821,115.5604,115.4625,115.5506,24962.0
2023-12-12 13:25:00,118.02,118.04,117.98,117.99,5511.0,115.5408,115.5604,115.5017,115.5115,5511.0
2023-12-12 13:30:00,118.01,118.06,117.85,117.88,15852.0,115.531,115.58,115.3744,115.4038,15852.0
2023-12-12 13:35:00,117.89,117.89,117.73,117.73,9759.0,115.4136,115.4136,115.2569,115.2569,9759.0
2023-12-12 13:40:00,117.73,117.73,117.61,117.63,16023.0,115.2569,115.2569,115.1394,115.159,16023.0
2023-12-12 13:45:00,117.6,117.6,117.42,117.48,10236.0,115.1296,115.1296,114.9534,115.0122,10236.0
2023-12-12 13:50:00,117.47,117.49,117.34,117.36,6003.0,115.0024,115.022,114.8751,114.8947,6003.0
2023-12-12 13:55:00,117.36,117.45,117.34,117.45,11789.0,114.8947,114.9828,114.8751,114.9828,11789.0
2023-12-12 14:00:00,117.44,117.54,117.43,117.54,13914.0,114.973,115.0709,114.9632,115.0709,13914.0
2023-12-12 14:05:00,117.55,117.58,117.47,117.47,9155.0,115.0807,115.1101,115.0024,115.0024,9155.0
2023-12-12 14:10:00,117.46,117.47,117.4,117.45,8126.0,114.9926,115.0024,114.9338,114.9828,8126.0
2023-12-12 14:15:00,117.46,117.46,117.35,117.35,9733.0,114.9926,114.9926,114.8849,114.8849,9733.0
2023-12-12 14:20:00,117.34,117.34,117.29,117.3,7535.0,114.8751,114.8751,114.8262,114.8359,7535.0
2023-12-12 14:25:00,117.29,117.45,117.29,117.39,17415.0,114.8262,114.9828,114.8262,114.9241,17415.0
2023-12-12 14:30:00,117.39,117.51,117.39,117.44,30939.0,114.9241,115.0415,114.9241,114.973,30939.0
2023-12-12 14:35:00,117.45,117.49,117.42,117.48,9024.0,114.9828,115.022,114.9534,115.0122,9024.0
2023-12-12 14:40:00,117.47,117.47,117.39,117.39,10359.0,115.0024,115.0024,114.9241,114.9241,10359.0
2023-12-12 14:45:00,117.39,117.44,117.39,117.39,14646.0,114.9241,114.973,114.9241,114.9241,14646.0
2023-12-12 14:50:00,117.38,117.42,117.37,117.38,12904.0,114.9143,114.9534,114.9045,114.9143,12904.0
2023-12-12 14:55:00,117.38,117.47,117.35,117.35,15891.0,114.9143,115.0024,114.8849,114.8849,15891.0
2023-12-12 15:00:00,117.36,117.4,117.32,117.4,14449.0,114.8947,114.9338,114.8555,114.9338,14449.0
2023-12-12 15:05:00,117.4,117.51,117.39,117.51,15755.0,114.9338,115.0415,114.9241,115.0415,15755.0
2023-12-12 15:10:00,117.51,117.64,117.48,117.6,26921.0,115.0415,115.1688,115.0122,115.1296,26921.0
2023-12-12 15:15:00,117.61,117.68,117.6,117.67,21244.0,115.1394,115.208,115.1296,115.1982,21244.0
2023-12-12 15:20:00,117.68,117.72,117.66,117.69,25183.0,115.208,115.2471,115.1884,115.2178,25183.0
2023-12-12 15:25:00,117.68,117.69,117.61,117.63,22735.0,115.208,115.2178,115.1394,115.159,22735.0
2023-12-12 15:30:00,117.64,117.65,117.54,117.59,31263.0,115.1688,115.1786,115.0709,115.1199,31263.0
2023-12-12 15:35:00,117.58,117.62,117.54,117.55,23470.0,115.1101,115.1492,115.0709,115.0807,23470.0
2023-12-12 15:40:00,117.55,117.58,117.51,117.53,29705.0,115.0807,115.1101,115.0415,115.0611,29705.0
2023-12-12 15:45:00,117.52,117.72,117.52,117.68,48266.0,115.0513,115.2471,115.0513,115.208,48266.0
2023-12-12 15:50:00,117.68,117.78,117.67,117.75,98385.0,115.208,115.3059,115.1982,115.2765,98385.0
2023-12-12 15:55:00,117.75,117.94,117.75,117.93,259066.0,115.2765,115.4625,115.2765,115.4527,259066.0
2023-12-13 09:30:00,117.81,118.07,117.49,117.92,151967.0,115.7338,115.9892,115.4194,115.8419,151967.0
2023-12-13 09:35:00,117.89,118.05,117.87,117.97,35505.0,115.8124,115.9696,115.7927,115.891,35505.0
2023-12-13 09:40:00,117.98,118.0,117.87,117.94,5812.0,115.9008,115.9204,115.7927,115.8615,5812.0
2023-12-13 09:45:00,117.95,118.14,117.88,118.14,55795.0,115.8713,116.058,115.8026,116.058,55795.0
2023-12-13 09:50:00,118.14,118.16,118.02,118.14,15327.0,116.058,116.0776,115.9401,116.058,15327.0
2023-12-13 09:55:00,118.14,118.45,118.14,118.43,22341.0,116.058,116.3625,116.058,116.3429,22341.0
2023-12-13 10:00:00,118.42,118.58,118.38,118.42,27338.0,116.333,116.4902,116.2937,116.333,27338.0
2023-12-13 10:05:00,118.44,118.45,118.33,118.44,14627.0,116.3527,116.3625,116.2446,116.3527,14627.0
2023-12-13 10:10:00,118.44,118.5,118.42,118.47,18343.0,116.3527,116.4116,116.333,116.3822,18343.0
2023-12-13 10:15:00,118.47,118.56,118.45,118.56,13527.0,116.3822,116.4706,116.3625,116.4706,13527.0
2023-12-13 10:20:00,118.56,118.65,118.54,118.64,14616.0,116.4706,116.559,116.4509,116.5492,14616.0
2023-12-13 10:25:00,118.64,118.74,118.64,118.73,11036.0,116.5492,116.6474,116.5492,116.6376,11036.0
2023-12-13 10:30:00,118.73,118.76,118.68,118.71,13636.0,116.6376,116.6671,116.5885,116.6179,13636.0
2023-12-13 10:35:00,118.72,118.74,118.66,118.67,17311.0,116.6278,116.6474,116.5688,116.5786,17311.0
2023-12-13 10:40:00,118.68,118.68,118.54,118.54,20223.0,116.5885,116.5885,116.4509,116.4509,20223.0
2023-12-13 10:45:00,118.54,118.7,118.51,118.68,10121.0,116.4509,116.6081,116.4215,116.5885,10121.0
2023-12-13 10:50:00,118.69,118.75,118.69,118.7,11560.0,116.5983,116.6572,116.5983,116.6081,11560.0
2023-12-13 10:55:00,118.7,118.75,118.64,118.65,22954.0,116.6081,116.6572,116.5492,116.559,22954.0
2023-12-13 11:00:00,118.68,118.73,118.68,118.73,10994.0,116.5885,116.6376,116.5885,116.6376,10994.0
2023-12-13 11:05:00,118.73,118.8,118.72,118.79,11720.0,116.6376,116.7063,116.6278,116.6965,11720.0
2023-12-13 11:10:00,118.81,119.0,118.81,118.99,9634.0,116.7162,116.9028,116.7162,116.893,9634.0
2023-12-13 11:15:00,119.0,119.08,119.0,119.07,22138.0,116.9028,116.9814,116.9028,116.9716,22138.0
2023-12-13 11:20:00,119.07,119.09,119.02,119.05,11103.0,116.9716,116.9912,116.9225,116.9519,11103.0
2023-12-13 11:25:00,119.07,119.1,119.03,119.03,10897.0,116.9716,117.0011,116.9323,116.9323,10897.0
2023-12-13 11:30:00,119.04,119.06,119.01,119.03,16283.0,116.9421,116.9618,116.9126,116.9323,16283.0
2023-12-13 11:35:00,119.04,119.07,118.95,118.99,22635.0,116.9421,116.9716,116.8537,116.893,22635.0
2023-12-13 11:40:00,118.97,119.0,118.9,118.98,13696.0,116.8734,116.9028,116.8046,116.8832,13696.0
2023-12-13 11:45:00,118.98,118.99,118.92,118.95,14902.0,116.8832,116.893,116.8242,116.8537,14902.0
2023-12-13 11:50:00,118.95,119.0,118.91,118.98,10963.0,116.8537,116.9028,116.8144,116.8832,10963.0
2023-12-13 11:55:00,118.97,119.0,118.95,118.97,8964.0,116.8734,116.9028,116.8537,116.8734,8964.0
2023-12-13 12:00:00,118.96,119.02,118.86,118.88,27536.0,116.8635,116.9225,116.7653,116.7849,27536.0
2023-12-13 12:05:00,118.89,118.91,118.77,118.77,8137.0,116.7948,116.8144,116.6769,116.6769,8137.0
2023-12-13 12:10:00,118.76,118.76,118.69,118.72,5836.0,116.6671,116.6671,116.5983,116.6278,5836.0
2023-12-13 12:15:00,118.73,118.76,118.68,118.7,7533.0,116.6376,116.6671,116.5885,116.6081,7533.0
2023-12-13 12:20:00,118.69,118.69,118.6,118.63,8311.0,116.5983,116.5983,116.5099,116.5393,8311.0
2023-12-13 12:25:00,118.62,118.64,118.56,118.58,6289.0,116.5295,116.5492,116.4706,116.4902,6289.0
2023-12-13 12:30:00,118.59,118.73,118.58,118.72,7867.0,116.5,116.6376,116.4902,116.6278,7867.0
2023-12-13 12:35:00,118.71,118.73,118.69,118.7,4465.0,116.6179,116.6376,116.5983,116.6081,4465.0
2023-12-13 12:40:00,118.73,118.73,118.65,118.71,4349.0,116.6376,116.6376,116.559,116.6179,4349.0
2023-12-13 12:45:00,118.71,118.73,118.68,118.7,6312.0,116.6179,116.6376,116.5885,116.6081,6312.0
2023-12-13 12:50:00,118.7,118.79,118.7,118.75,5646.0,116.6081,116.6965,116.6081,116.6572,5646.0
2023-12-13 12:55:00,118.76,118.76,118.61,118.61,8459.0,116.6671,116.6671,116.5197,116.5197,8459.0
2023-12-13 13:00:00,118.63,118.63,118.54,118.54,2773.0,116.5393,116.5393,116.4509,116.4509,2773.0
2023-12-13 13:05:00,118.55,118.59,118.54,118.57,5613.0,116.4608,116.5,116.4509,116.4804,5613.0
2023-12-13 13:10:00,118.57,118.63,118.57,118.62,5923.0,116.4804,116.5393,116.4804,116.5295,5923.0
2023-12-13 13:15:00,118.63,118.69,118.63,118.67,6125.0,116.5393,116.5983,116.5393,116.5786,6125.0
2023-12-13 13:20:00,118.66,118.7,118.64,118.69,5728.0,116.5688,116.6081,116.5492,116.5983,5728.0
2023-12-13 13:25:00,118.69,118.69,118.61,118.63,7102.0,116.5983,116.5983,116.5197,116.5393,7102.0
2023-12-13 13:30:00,118.62,118.65,118.58,118.65,9066.0,116.5295,116.559,116.4902,116.559,9066.0
2023-12-13 13:35:00,118.65,118.7,118.65,118.69,8416.0,116.559,116.6081,116.559,116.5983,8416.0
2023-12-13 13:40:00,118.69,118.69,118.56,118.59,6503.0,116.5983,116.5983,116.4706,116.5,6503.0
2023-12-13 13:45:00,118.59,118.61,118.55,118.56,5277.0,116.5,116.5197,116.4608,116.4706,5277.0
2023-12-13 13:50:00,118.56,118.62,118.53,118.61,6418.0,116.4706,116.5295,116.4411,116.5197,6418.0
2023-12-13 13:55:00,118.61,118.66,118.61,118.66,7662.0,116.5197,116.5688,116.5197,116.5688,7662.0
2023-12-13 14:00:00,118.66,119.07,118.65,119.05,25926.0,116.5688,116.9716,116.559,116.9519,25926.0
2023-12-13 14:05:00,119.06,119.23,119.06,119.23,15918.0,116.9618,117.1288,116.9618,117.1288,15918.0
2023-12-13 14:10:00,119.23,119.36,119.19,119.32,13131.0,117.1288,117.2565,117.0895,117.2172,13131.0
2023-12-13 14:15:00,119.3,119.32,119.16,119.18,19202.0,117.1975,117.2172,117.06,117.0797,19202.0
2023-12-13 14:20:00,119.19,119.59,119.19,119.52,40286.0,117.0895,117.4824,117.0895,117.4137,40286.0
2023-12-13 14:25:00,119.51,119.59,119.48,119.5,30393.0,117.4038,117.4824,117.3744,117.394,30393.0
2023-12-13 14:30:00,119.53,119.62,119.44,119.62,25346.0,117.4235,117.5119,117.3351,117.5119,25346.0
2023-12-13 14:35:00,119.62,119.93,119.62,119.93,44056.0,117.5119,117.8164,117.5119,117.8164,44056.0
2023-12-13 14:40:00,119.96,120.11,119.92,120.07,73671.0,117.8459,117.9933,117.8066,117.954,73671.0
2023-12-13 14:45:00,120.08,120.15,119.93,120.08,39407.0,117.9638,118.0326,117.8164,117.9638,39407.0
2023-12-13 14:50:00,120.09,120.35,120.02,120.35,37124.0,117.9736,118.229,117.9048,118.229,37124.0
2023-12-13 14:55:00,120.36,120.62,120.36,120.56,39994.0,118.2389,118.4943,118.2389,118.4353,39994.0
2023-12-13 15:00:00,120.56,120.65,120.51,120.65,43021.0,118.4353,118.5237,118.3862,118.5237,43021.0
2023-12-13 15:05:00,120.64,120.88,120.64,120.81,50877.0,118.5139,118.7497,118.5139,118.6809,50877.0
2023-12-13 15:10:00,120.82,120.82,120.68,120.71,45171.0,118.6907,118.6907,118.5532,118.5827,45171.0
2023-12-13 15:15:00,120.72,120.85,120.61,120.8,42257.0,118.5925,118.7202,118.4844,118.6711,42257.0
2023-12-13 15:20:00,120.8,120.84,120.67,120.68,53389.0,118.6711,118.7104,118.5434,118.5532,53389.0
2023-12-13 15:25:00,120.68,120.84,120.56,120.81,74575.0,118.5532,118.7104,118.4353,118.6809,74575.0
2023-12-13 15:30:00,120.81,120.84,120.69,120.82,99113.0,118.6809,118.7104,118.563,118.6907,99113.0
2023-12-13 15:35:00,120.83,121.2,120.82,121.19,57832.0,118.7006,119.0641,118.6907,119.0542,57832.0
2023-12-13 15:40:00,121.2,121.37,121.15,121.25,87131.0,119.0641,119.2311,119.0149,119.1132,87131.0
2023-12-13 15:45:00,121.24,121.36,121.12,121.22,72637.0,119.1033,119.2212,118.9855,119.0837,72637.0
2023-12-13 15:50:00,121.21,121.23,121.02,121.16,156260.0,119.0739,119.0935,118.8872,119.0248,156260.0
2023-12-13 15:55:00,121.17,121.73,121.17,121.53,476426.0,119.0346,119.5847,119.0346,119.3882,476426.0
2023-12-14 09:30:00,122.72,124.69,122.42,124.69,116774.0,120.5573,122.4925,120.2626,122.4925,116774.0
2023-12-14 09:35:00,124.62,124.84,123.88,124.42,78596.0,122.4238,122.6399,121.6968,122.2273,78596.0
2023-12-14 09:40:00,124.31,124.9,124.22,124.89,35167.0,122.1192,122.6988,122.0308,122.689,35167.0
2023-12-14 09:45:00,124.83,124.97,124.31,124.42,40508.0,122.6301,122.7676,122.1192,122.2273,40508.0
2023-12-14 09:50:00,124.42,124.42,123.82,123.91,33846.0,122.2273,122.2273,121.6379,121.7263,33846.0
2023-12-14 09:55:00,123.91,124.43,123.85,124.33,77219.0,121.7263,122.2371,121.6673,122.1389,77219.0
2023-12-14 10:00:00,124.33,124.52,124.16,124.35,46840.0,122.1389,122.3255,121.9719,122.1585,46840.0
2023-12-14 10:05:00,124.35,124.75,124.21,124.74,48077.0,122.1585,122.5515,122.021,122.5417,48077.0
2023-12-14 10:10:00,124.76,125.02,124.6,124.6,55398.0,122.5613,122.8167,122.4041,122.4041,55398.0
2023-12-14 10:15:00,124.57,124.66,124.5,124.56,22050.0,122.3747,122.4631,122.3059,122.3648,22050.0
2023-12-14 10:20:00,124.57,124.87,124.47,124.69,35310.0,122.3747,122.6694,122.2764,122.4925,35310.0
2023-12-14 10:25:00,124.69,124.79,124.59,124.79,24117.0,122.4925,122.5908,122.3943,122.5908,24117.0
2023-12-14 10:30:00,124.8,124.97,124.7,124.89,26349.0,122.6006,122.7676,122.5024,122.689,26349.0
2023-12-14 10:35:00,124.89,124.95,124.57,124.69,38569.0,122.689,122.748,122.3747,122.4925,38569.0
2023-12-14 10:40:00,124.68,124.84,124.61,124.73,29377.0,122.4827,122.6399,122.414,122.5318,29377.0
2023-12-14 10:45:00,124.74,124.75,124.17,124.18,31171.0,122.5417,122.5515,121.9817,121.9915,31171.0
2023-12-14 10:50:00,124.21,124.31,124.18,124.22,23544.0,122.021,122.1192,121.9915,122.0308,23544.0
2023-12-14 10:55:00,124.24,124.28,123.88,123.93,15744.0,122.0505,122.0898,121.6968,121.7459,15744.0
2023-12-14 11:00:00,123.94,124.09,123.94,124.01,17050.0,121.7558,121.9031,121.7558,121.8245,17050.0
2023-12-14 11:05:00,124.03,124.04,123.81,123.87,17678.0,121.8442,121.854,121.6281,121.687,17678.0
2023-12-14 11:10:00,123.86,123.97,123.69,123.71,25563.0,121.6772,121.7852,121.5102,121.5298,25563.0
2023-12-14 11:15:00,123.69,123.83,123.68,123.74,15224.0,121.5102,121.6477,121.5003,121.5593,15224.0
2023-12-14 11:20:00,123.78,124.06,123.78,124.06,17946.0,121.5986,121.8736,121.5986,121.8736,17946.0
2023-12-14 11:25:00,124.06,124.11,123.95,124.03,14019.0,121.8736,121.9228,121.7656,121.8442,14019.0
2023-12-14 11:30:00,124.03,124.25,124.01,124.17,21861.0,121.8442,122.0603,121.8245,121.9817,21861.0
2023-12-14 11:35:00,124.18,124.29,124.1,124.26,22053.0,121.9915,122.0996,121.9129,122.0701,22053.0
2023-12-14 11:40:00,124.27,124.59,124.26,124.57,11161.0,122.0799,122.3943,122.0701,122.3747,11161.0
2023-12-14 11:45:00,124.58,124.58,124.28,124.3,64026.0,122.3845,122.3845,122.0898,122.1094,64026.0
2023-12-14 11:50:00,124.31,124.32,124.14,124.17,20897.0,122.1192,122.1291,121.9522,121.9817,20897.0
2023-12-14 11:55:00,124.16,124.2,124.09,124.19,28789.0,121.9719,122.0112,121.9031,122.0014,28789.0
2023-12-14 12:00:00,124.19,124.35,124.18,124.32,32733.0,122.0014,122.1585,121.9915,122.1291,32733.0
2023-12-14 12:05:00,124.32,124.49,124.29,124.45,25252.0,122.1291,122.2961,122.0996,122.2568,25252.0
2023-12-14 12:10:00,124.45,124.58,124.43,124.56,20083.0,122.2568,122.3845,122.2371,122.3648,20083.0
2023-12-14 12:15:00,124.56,124.6,124.44,124.44,23863.0,122.3648,122.4041,122.247,122.247,23863.0
2023-12-14 12:20:00,124.45,124.57,124.43,124.48,19370.0,122.2568,122.3747,122.2371,122.2862,19370.0
2023-12-14 12:25:00,124.48,124.5,124.39,124.46,16218.0,122.2862,122.3059,122.1978,122.2666,16218.0
2023-12-14 12:30:00,124.46,124.48,124.22,124.23,23011.0,122.2666,122.2862,122.0308,122.0407,23011.0
2023-12-14 12:35:00,124.21,124.22,124.08,124.08,18096.0,122.021,122.0308,121.8933,121.8933,18096.0
2023-12-14 12:40:00,124.08,124.2,124.07,124.17,11573.0,121.8933,122.0112,121.8835,121.9817,11573.0
2023-12-14 12:45:00,124.2,124.23,124.15,124.21,16879.0,122.0112,122.0407,121.9621,122.021,16879.0
2023-12-14 12:50:00,124.22,124.22,124.01,124.01,14176.0,122.0308,122.0308,121.8245,121.8245,14176.0
2023-12-14 12:55:00,124.0,124.02,123.86,123.86,15247.0,121.8147,121.8344,121.6772,121.6772,15247.0
2023-12-14 13:00:00,123.88,123.88,123.71,123.73,17878.0,121.6968,121.6968,121.5298,121.5495,17878.0
2023-12-14 13:05:00,123.74,123.74,123.5,123.5,10291.0,121.5593,121.5593,121.3235,121.3235,10291.0
2023-12-14 13:10:00,123.46,123.51,123.36,123.47,28562.0,121.2842,121.3333,121.186,121.294,28562.0
2023-12-14 13:15:00,123.47,123.47,123.4,123.41,10112.0,121.294,121.294,121.2253,121.2351,10112.0
2023-12-14 13:20:00,123.44,123.55,123.4,123.47,11947.0,121.2646,121.3726,121.2253,121.294,11947.0
2023-12-14 13:25:00,123.45,123.52,123.39,123.39,22702.0,121.2744,121.3432,121.2155,121.2155,22702.0
2023-12-14 13:30:00,123.4,123.4,123.2,123.26,10999.0,121.2253,121.2253,121.0288,121.0877,10999.0
2023-12-14 13:35:00,123.26,123.26,123.12,123.17,13451.0,121.0877,121.0877,120.9502,120.9993,13451.0
2023-12-14 13:40:00,123.16,123.2,123.13,123.18,10664.0,120.9895,121.0288,120.96,121.0092,10664.0
2023-12-14 13:45:00,123.19,123.41,123.19,123.29,16695.0,121.019,121.2351,121.019,121.1172,16695.0
2023-12-14 13:50:00,123.27,123.38,123.2,123.21,21899.0,121.0976,121.2056,121.0288,121.0386,21899.0
2023-12-14 13:55:00,123.23,123.48,123.23,123.45,34564.0,121.0583,121.3039,121.0583,121.2744,34564.0
2023-12-14 14:00:00,123.46,123.56,123.38,123.39,30730.0,121.2842,121.3825,121.2056,121.2155,30730.0
2023-12-14 14:05:00,123.38,123.38,123.25,123.28,39417.0,121.2056,121.2056,121.0779,121.1074,39417.0
2023-12-14 14:10:00,123.27,123.36,123.15,123.22,46474.0,121.0976,121.186,120.9797,121.0485,46474.0
2023-12-14 14:15:00,123.22,123.23,123.04,123.14,119972.0,121.0485,121.0583,120.8716,120.9699,119972.0
2023-12-14 14:20:00,123.14,123.14,122.93,123.13,47579.0,120.9699,120.9699,120.7636,120.96,47579.0
2023-12-14 14:25:00,123.13,123.16,123.03,123.11,38650.0,120.96,120.9895,120.8618,120.9404,38650.0
2023-12-14 14:30:00,123.11,123.23,123.07,123.1,32096.0,120.9404,121.0583,120.9011,120.9306,32096.0
2023-12-14 14:35:00,123.11,123.22,123.08,123.18,22089.0,120.9404,121.0485,120.9109,121.0092,22089.0
2023-12-14 14:40:00,123.16,123.34,123.13,123.32,13106.0,120.9895,121.1663,120.96,121.1467,13106.0
2023-12-14 14:45:00,123.32,123.42,123.26,123.42,13753.0,121.1467,121.2449,121.0877,121.2449,13753.0
2023-12-14 14:50:00,123.41,123.44,123.3,123.32,27326.0,121.2351,121.2646,121.127,121.1467,27326.0
2023-12-14 14:55:00,123.3,123.33,123.21,123.3,18160.0,121.127,121.1565,121.0386,121.127,18160.0
2023-12-14 15:00:00,123.33,123.33,122.95,122.95,28092.0,121.1565,121.1565,120.7832,120.7832,28092.0
2023-12-14 15:05:00,122.93,123.02,122.9,123.0,36660.0,120.7636,120.852,120.7341,120.8323,36660.0
2023-12-14 15:10:00,122.99,123.12,122.96,123.07,101152.0,120.8225,120.9502,120.793,120.9011,101152.0
2023-12-14 15:15:00,123.08,123.26,123.02,123.1,50968.0,120.9109,121.0877,120.852,120.9306,50968.0
2023-12-14 15:20:00,123.12,123.18,123.1,123.16,26552.0,120.9502,121.0092,120.9306,120.9895,26552.0
2023-12-14 15:25:00,123.17,123.27,123.1,123.12,24090.0,120.9993,121.0976,120.9306,120.9502,24090.0
2023-12-14 15:30:00,123.13,123.15,123.01,123.03,41725.0,120.96,120.9797,120.8422,120.8618,41725.0
2023-12-14 15:35:00,123.03,123.2,123.01,123.18,71212.0,120.8618,121.0288,120.8422,121.0092,71212.0
2023-12-14 15:40:00,123.16,123.3,123.12,123.15,57642.0,120.9895,121.127,120.9502,120.9797,57642.0
2023-12-14 15:45:00,123.16,123.26,123.13,123.21,72585.0,120.9895,121.0877,120.96,121.0386,72585.0
2023-12-14 15:50:00,123.17,123.23,123.05,123.22,125477.0,120.9993,121.0583,120.8814,121.0485,125477.0
2023-12-14 15:55:00,123.23,123.35,123.18,123.27,406016.0,121.0583,121.1762,121.0092,121.0976,406016.0
2023-12-15 09:30:00,122.98,123.4,122.06,122.06,553500.0,120.8127,121.2253,119.9089,119.9089,553500.0
2023-12-15 09:35:00,122.1,122.19,121.55,122.15,16980.0,119.9482,120.0366,119.4079,119.9973,16980.0
2023-12-15 09:40:00,122.25,122.41,122.03,122.07,10816.0,120.0955,120.2527,119.8794,119.9187,10816.0
2023-12-15 09:45:00,122.16,122.42,121.98,122.21,22282.0,120.0071,120.2626,119.8303,120.0563,22282.0
2023-12-15 09:50:00,122.17,122.26,122.11,122.23,7381.0,120.017,120.1054,119.958,120.0759,7381.0
2023-12-15 09:55:00,122.23,122.5,122.15,122.3,18735.0,120.0759,120.3411,119.9973,120.1447,18735.0
2023-12-15 10:00:00,122.31,122.45,122.24,122.45,19306.0,120.1545,120.292,120.0857,120.292,19306.0
2023-12-15 10:05:00,122.45,122.54,122.41,122.52,26710.0,120.292,120.3804,120.2527,120.3608,26710.0
2023-12-15 10:10:00,122.51,122.52,122.14,122.19,18483.0,120.351,120.3608,119.9875,120.0366,18483.0
2023-12-15 10:15:00,122.19,122.41,122.09,122.41,11450.0,120.0366,120.2527,119.9384,120.2527,11450.0
2023-12-15 10:20:00,122.44,122.66,122.41,122.66,15606.0,120.2822,120.4983,120.2527,120.4983,15606.0
2023-12-15 10:25:00,122.66,122.66,122.5,122.54,8590.0,120.4983,120.4983,120.3411,120.3804,8590.0
2023-12-15 10:30:00,122.57,122.59,122.47,122.56,15517.0,120.4099,120.4296,120.3117,120.4001,15517.0
2023-12-15 10:35:00,122.54,122.59,122.35,122.37,26599.0,120.3804,120.4296,120.1938,120.2134,26599.0
2023-12-15 10:40:00,122.37,122.39,122.22,122.26,19813.0,120.2134,120.2331,120.0661,120.1054,19813.0
2023-12-15 10:45:00,122.27,122.31,122.06,122.06,12279.0,120.1152,120.1545,119.9089,119.9089,12279.0
2023-12-15 10:50:00,122.09,122.21,122.08,122.18,12153.0,119.9384,120.0563,119.9285,120.0268,12153.0
2023-12-15 10:55:00,122.15,122.43,122.11,122.41,15574.0,119.9973,120.2724,119.958,120.2527,15574.0
2023-12-15 11:00:00,122.44,122.62,122.44,122.56,19409.0,120.2822,120.459,120.2822,120.4001,19409.0
2023-12-15 11:05:00,122.56,122.57,122.37,122.45,10426.0,120.4001,120.4099,120.2134,120.292,10426.0
2023-12-15 11:10:00,122.46,122.48,122.35,122.48,12292.0,120.3018,120.3215,120.1938,120.3215,12292.0
2023-12-15 11:15:00,122.48,122.51,122.39,122.4,6948.0,120.3215,120.351,120.2331,120.2429,6948.0
2023-12-15 11:20:00,122.39,122.4,122.29,122.31,22061.0,120.2331,120.2429,120.1348,120.1545,22061.0
2023-12-15 11:25:00,122.31,122.56,122.3,122.51,9446.0,120.1545,120.4001,120.1447,120.351,9446.0
2023-12-15 11:30:00,122.53,122.55,122.48,122.5,11300.0,120.3706,120.3903,120.3215,120.3411,11300.0
2023-12-15 11:35:00,122.5,122.58,122.35,122.36,11601.0,120.3411,120.4197,120.1938,120.2036,11601.0
2023-12-15 11:40:00,122.35,122.37,122.29,122.32,14383.0,120.1938,120.2134,120.1348,120.1643,14383.0
2023-12-15 11:45:00,122.33,122.4,122.28,122.37,10532.0,120.1741,120.2429,120.125,120.2134,10532.0
2023-12-15 11:50:00,122.36,122.54,122.35,122.46,8809.0,120.2036,120.3804,120.1938,120.3018,8809.0
2023-12-15 11:55:00,122.46,122.6,122.4,122.56,18796.0,120.3018,120.4394,120.2429,120.4001,18796.0
2023-12-15 12:00:00,122.57,122.75,122.56,122.72,13560.0,120.4099,120.5867,120.4001,120.5573,13560.0
2023-12-15 12:05:00,122.73,122.81,122.72,122.81,15288.0,120.5671,120.6457,120.5573,120.6457,15288.0
2023-12-15 12:10:00,122.8,122.83,122.75,122.83,19147.0,120.6359,120.6653,120.5867,120.6653,19147.0
2023-12-15 12:15:00,122.83,122.9,122.8,122.89,14744.0,120.6653,120.7341,120.6359,120.7243,14744.0
2023-12-15 12:20:00,122.91,123.05,122.88,122.88,22210.0,120.7439,120.8814,120.7144,120.7144,22210.0
2023-12-15 12:25:00,122.88,122.9,122.78,122.8,11316.0,120.7144,120.7341,120.6162,120.6359,11316.0
2023-12-15 12:30:00,122.78,122.79,122.69,122.69,9206.0,120.6162,120.626,120.5278,120.5278,9206.0
2023-12-15 12:35:00,122.69,122.7,122.56,122.56,10820.0,120.5278,120.5376,120.4001,120.4001,10820.0
2023-12-15 12:40:00,122.58,122.6,122.52,122.52,5759.0,120.4197,120.4394,120.3608,120.3608,5759.0
2023-12-15 12:45:00,122.53,122.58,122.48,122.54,9793.0,120.3706,120.4197,120.3215,120.3804,9793.0
2023-12-15 12:50:00,122.57,122.61,122.45,122.46,6820.0,120.4099,120.4492,120.292,120.3018,6820.0
2023-12-15 12:55:00,122.45,122.47,122.4,122.43,6594.0,120.292,120.3117,120.2429,120.2724,6594.0
2023-12-15 13:00:00,122.42,122.45,122.37,122.39,7597.0,120.2626,120.292,120.2134,120.2331,7597.0
2023-12-15 13:05:00,122.4,122.45,122.35,122.35,13185.0,120.2429,120.292,120.1938,120.1938,13185.0
2023-12-15 13:10:00,122.33,122.34,122.3,122.33,5723.0,120.1741,120.184,120.1447,120.1741,5723.0
2023-12-15 13:15:00,122.32,122.35,122.26,122.26,4963.0,120.1643,120.1938,120.1054,120.1054,4963.0
2023-12-15 13:20:00,122.25,122.3,122.24,122.27,7385.0,120.0955,120.1447,120.0857,120.1152,7385.0
2023-12-15 13:25:00,122.22,122.31,122.21,122.28,5746.0,120.0661,120.1545,120.0563,120.125,5746.0
2023-12-15 13:30:00,122.29,122.33,122.26,122.28,6035.0,120.1348,120.1741,120.1054,120.125,6035.0
2023-12-15 13:35:00,122.28,122.28,122.12,122.14,8094.0,120.125,120.125,119.9678,119.9875,8094.0
2023-12-15 13:40:00,122.12,122.12,122.0,122.03,10083.0,119.9678,119.9678,119.85,119.8794,10083.0
2023-12-15 13:45:00,122.02,122.09,121.97,122.09,8906.0,119.8696,119.9384,119.8205,119.9384,8906.0
2023-12-15 13:50:00,122.07,122.2,122.07,122.2,7556.0,119.9187,120.0464,119.9187,120.0464,7556.0
2023-12-15 13:55:00,122.22,122.23,122.13,122.15,7602.0,120.0661,120.0759,119.9777,119.9973,7602.0
2023-12-15 14:00:00,122.12,122.15,122.07,122.14,8084.0,119.9678,119.9973,119.9187,119.9875,8084.0
2023-12-15 14:05:00,122.14,122.14,122.0,122.02,15814.0,119.9875,119.9875,119.85,119.8696,15814.0
2023-12-15 14:10:00,122.01,122.2,121.96,122.2,8874.0,119.8598,120.0464,119.8107,120.0464,8874.0
2023-12-15 14:15:00,122.24,122.34,122.24,122.34,9304.0,120.0857,120.184,120.0857,120.184,9304.0
2023-12-15 14:20:00,122.32,122.32,122.27,122.29,4435.0,120.1643,120.1643,120.1152,120.1348,4435.0
2023-12-15 14:25:00,122.29,122.3,122.12,122.13,10874.0,120.1348,120.1447,119.9678,119.9777,10874.0
2023-12-15 14:30:00,122.15,122.35,122.15,122.33,11699.0,119.9973,120.1938,119.9973,120.1741,11699.0
2023-12-15 14:35:00,122.33,122.5,122.33,122.5,19671.0,120.1741,120.3411,120.1741,120.3411,19671.0
2023-12-15 14:40:00,122.54,122.61,122.51,122.58,20527.0,120.3804,120.4492,120.351,120.4197,20527.0
2023-12-15 14:45:00,122.57,122.63,122.47,122.48,29147.0,120.4099,120.4688,120.3117,120.3215,29147.0
2023-12-15 14:50:00,122.51,122.54,122.36,122.37,23282.0,120.351,120.3804,120.2036,120.2134,23282.0
2023-12-15 14:55:00,122.38,122.4,122.26,122.37,12449.0,120.2233,120.2429,120.1054,120.2134,12449.0
2023-12-15 15:00:00,122.37,122.44,122.32,122.35,9267.0,120.2134,120.2822,120.1643,120.1938,9267.0
2023-12-15 15:05:00,122.34,122.35,122.27,122.27,11782.0,120.184,120.1938,120.1152,120.1152,11782.0
2023-12-15 15:10:00,122.26,122.31,122.21,122.28,13147.0,120.1054,120.1545,120.0563,120.125,13147.0
2023-12-15 15:15:00,122.28,122.29,122.21,122.22,12167.0,120.125,120.1348,120.0563,120.0661,12167.0
2023-12-15 15:20:00,122.21,122.35,122.19,122.29,14008.0,120.0563,120.1938,120.0366,120.1348,14008.0
2023-12-15 15:25:00,122.29,122.48,122.29,122.46,18420.0,120.1348,120.3215,120.1348,120.3018,18420.0
2023-12-15 15:30:00,122.45,122.52,122.4,122.5,17610.0,120.292,120.3608,120.2429,120.3411,17610.0
2023-12-15 15:35:00,122.49,122.49,122.35,122.39,24532.0,120.3313,120.3313,120.1938,120.2331,24532.0
2023-12-15 15:40:00,122.39,122.45,122.36,122.44,28657.0,120.2331,120.292,120.2036,120.2822,28657.0
2023-12-15 15:45:00,122.44,122.69,122.43,122.67,63610.0,120.2822,120.5278,120.2724,120.5081,63610.0
2023-12-15 15:50:00,122.67,123.16,122.62,123.06,102982.0,120.5081,120.9895,120.459,120.8913,102982.0
2023-12-15 15:55:00,123.06,123.25,122.97,122.97,260503.0,120.8913,121.0779,120.8029,120.8029,260503.0
2023-12-18 09:30:00,123.19,123.44,122.42,123.15,54876.0,121.019,121.2646,120.2626,120.9797,54876.0
2023-12-18 09:35:00,123.24,123.64,123.15,123.62,12945.0,121.0681,121.461,120.9797,121.4414,12945.0
2023-12-18 09:40:00,123.62,123.62,123.38,123.49,7741.0,121.4414,121.4414,121.2056,121.3137,7741.0
2023-12-18 09:45:00,123.55,123.59,123.27,123.28,4008.0,121.3726,121.4119,121.0976,121.1074,4008.0
2023-12-18 09:50:00,123.25,123.34,123.12,123.18,6025.0,121.0779,121.1663,120.9502,121.0092,6025.0
2023-12-18 09:55:00,123.18,123.29,123.09,123.15,10401.0,121.0092,121.1172,120.9207,120.9797,10401.0
2023-12-18 10:00:00,123.2,123.52,123.19,123.25,14463.0,121.0288,121.3432,121.019,121.0779,14463.0
2023-12-18 10:05:00,123.28,123.28,122.99,123.13,13625.0,121.1074,121.1074,120.8225,120.96,13625.0
2023-12-18 10:10:00,123.17,123.19,123.09,123.12,16623.0,120.9993,121.019,120.9207,120.9502,16623.0
2023-12-18 10:15:00,123.12,123.12,122.9,122.92,10628.0,120.9502,120.9502,120.7341,120.7537,10628.0
2023-12-18 10:20:00,122.97,123.11,122.95,123.09,15644.0,120.8029,120.9404,120.7832,120.9207,15644.0
2023-12-18 10:25:00,123.11,123.11,122.96,123.04,11601.0,120.9404,120.9404,120.793,120.8716,11601.0
2023-12-18 10:30:00,123.0,123.2,123.0,123.15,8491.0,120.8323,121.0288,120.8323,120.9797,8491.0
2023-12-18 10:35:00,123.17,123.21,123.13,123.13,14324.0,120.9993,121.0386,120.96,120.96,14324.0
2023-12-18 10:40:00,123.12,123.29,123.1,123.23,6304.0,120.9502,121.1172,120.9306,121.0583,6304.0
2023-12-18 10:45:00,123.23,123.38,123.18,123.36,10714.0,121.0583,121.2056,121.0092,121.186,10714.0
2023-12-18 10:50:00,123.38,123.38,123.17,123.18,9876.0,121.2056,121.2056,120.9993,121.0092,9876.0
2023-12-18 10:55:00,123.18,123.27,123.12,123.25,9856.0,121.0092,121.0976,120.9502,121.0779,9856.0
2023-12-18 11:00:00,123.26,123.36,123.2,123.36,7780.0,121.0877,121.186,121.0288,121.186,7780.0
2023-12-18 11:05:00,123.34,123.49,123.33,123.47,8763.0,121.1663,121.3137,121.1565,121.294,8763.0
2023-12-18 11:10:00,123.44,123.7,123.43,123.58,48152.0,121.2646,121.52,121.2548,121.4021,48152.0
2023-12-18 11:15:00,123.56,123.58,123.45,123.5,26525.0,121.3825,121.4021,121.2744,121.3235,26525.0
2023-12-18 11:20:00,123.51,123.53,123.42,123.48,8490.0,121.3333,121.353,121.2449,121.3039,8490.0
2023-12-18 11:25:00,123.48,123.51,123.43,123.43,5039.0,121.3039,121.3333,121.2548,121.2548,5039.0
2023-12-18 11:30:00,123.44,123.47,123.35,123.37,9408.0,121.2646,121.294,121.1762,121.1958,9408.0
2023-12-18 11:35:00,123.39,123.39,123.28,123.29,8355.0,121.2155,121.2155,121.1074,121.1172,8355.0
2023-12-18 11:40:00,123.29,123.32,123.17,123.23,8597.0,121.1172,121.1467,120.9993,121.0583,8597.0
2023-12-18 11:45:00,123.24,123.32,123.16,123.31,14346.0,121.0681,121.1467,120.9895,121.1369,14346.0
2023-12-18 11:50:00,123.33,123.48,123.33,123.46,7523.0,121.1565,121.3039,121.1565,121.2842,7523.0
2023-12-18 11:55:00,123.49,123.59,123.47,123.51,18475.0,121.3137,121.4119,121.294,121.3333,18475.0
2023-12-18 12:00:00,123.51,123.57,123.51,123.52,5067.0,121.3333,121.3923,121.3333,121.3432,5067.0
2023-12-18 12:05:00,123.52,123.62,123.48,123.61,10348.0,121.3432,121.4414,121.3039,121.4316,10348.0
2023-12-18 12:10:00,123.66,123.72,123.63,123.67,4126.0,121.4807,121.5396,121.4512,121.4905,4126.0
2023-12-18 12:15:00,123.69,123.7,123.64,123.69,13334.0,121.5102,121.52,121.461,121.5102,13334.0
2023-12-18 12:20:00,123.69,123.71,123.63,123.64,4142.0,121.5102,121.5298,121.4512,121.461,4142.0
2023-12-18 12:25:00,123.64,123.68,123.62,123.67,6491.0,121.461,121.5003,121.4414,121.4905,6491.0
2023-12-18 12:30:00,123.68,123.73,123.61,123.63,3238.0,121.5003,121.5495,121.4316,121.4512,3238.0
2023-12-18 12:35:00,123.63,123.65,123.61,123.64,5199.0,121.4512,121.4709,121.4316,121.461,5199.0
2023-12-18 12:40:00,123.64,123.68,123.59,123.67,6482.0,121.461,121.5003,121.4119,121.4905,6482.0
2023-12-18 12:45:00,123.65,123.67,123.6,123.63,3456.0,121.4709,121.4905,121.4218,121.4512,3456.0
2023-12-18 12:50:00,123.6,123.61,123.48,123.48,3908.0,121.4218,121.4316,121.3039,121.3039,3908.0
2023-12-18 12:55:00,123.48,123.52,123.45,123.52,12036.0,121.3039,121.3432,121.2744,121.3432,12036.0
2023-12-18 13:00:00,123.52,123.54,123.49,123.49,5474.0,121.3432,121.3628,121.3137,121.3137,5474.0
2023-12-18 13:05:00,123.5,123.55,123.46,123.55,9167.0,121.3235,121.3726,121.2842,121.3726,9167.0
2023-12-18 13:10:00,123.58,123.62,123.54,123.54,3103.0,121.4021,121.4414,121.3628,121.3628,3103.0
2023-12-18 13:15:00,123.54,123.56,123.52,123.52,5783.0,121.3628,121.3825,121.3432,121.3432,5783.0
2023-12-18 13:20:00,123.53,123.59,123.5,123.54,7791.0,121.353,121.4119,121.3235,121.3628,7791.0
2023-12-18 13:25:00,123.52,123.56,123.52,123.56,5447.0,121.3432,121.3825,121.3432,121.3825,5447.0
2023-12-18 13:30:00,123.57,123.57,123.51,123.52,6663.0,121.3923,121.3923,121.3333,121.3432,6663.0
2023-12-18 13:35:00,123.52,123.56,123.47,123.52,12652.0,121.3432,121.3825,121.294,121.3432,12652.0
2023-12-18 13:40:00,123.5,123.51,123.48,123.51,4039.0,121.3235,121.3333,121.3039,121.3333,4039.0
2023-12-18 13:45:00,123.5,123.59,123.5,123.58,4532.0,121.3235,121.4119,121.3235,121.4021,4532.0
2023-12-18 13:50:00,123.56,123.66,123.56,123.66,3946.0,121.3825,121.4807,121.3825,121.4807,3946.0
2023-12-18 13:55:00,123.66,123.68,123.63,123.67,4872.0,121.4807,121.5003,121.4512,121.4905,4872.0
2023-12-18 14:00:00,123.73,123.78,123.72,123.77,6375.0,121.5495,121.5986,121.5396,121.5888,6375.0
2023-12-18 14:05:00,123.76,123.8,123.65,123.66,6554.0,121.5789,121.6182,121.4709,121.4807,6554.0
2023-12-18 14:10:00,123.63,123.66,123.61,123.63,6021.0,121.4512,121.4807,121.4316,121.4512,6021.0
2023-12-18 14:15:00,123.61,123.65,123.58,123.62,8536.0,121.4316,121.4709,121.4021,121.4414,8536.0
2023-12-18 14:20:00,123.61,123.76,123.61,123.76,14062.0,121.4316,121.5789,121.4316,121.5789,14062.0
2023-12-18 14:25:00,123.75,123.85,123.68,123.8,10489.0,121.5691,121.6673,121.5003,121.6182,10489.0
2023-12-18 14:30:00,123.8,123.8,123.61,123.61,9086.0,121.6182,121.6182,121.4316,121.4316,9086.0
2023-12-18 14:35:00,123.58,123.62,123.52,123.54,5246.0,121.4021,121.4414,121.3432,121.3628,5246.0
2023-12-18 14:40:00,123.54,123.66,123.54,123.65,5923.0,121.3628,121.4807,121.3628,121.4709,5923.0
2023-12-18 14:45:00,123.64,123.68,123.6,123.62,7015.0,121.461,121.5003,121.4218,121.4414,7015.0
2023-12-18 14:50:00,123.62,123.66,123.57,123.66,4760.0,121.4414,121.4807,121.3923,121.4807,4760.0
2023-12-18 14:55:00,123.65,123.67,123.55,123.56,5206.0,121.4709,121.4905,121.3726,121.3825,5206.0
2023-12-18 15:00:00,123.55,123.64,123.52,123.63,7291.0,121.3726,121.461,121.3432,121.4512,7291.0
2023-12-18 15:05:00,123.63,123.67,123.62,123.66,5058.0,121.4512,121.4905,121.4414,121.4807,5058.0
2023-12-18 15:10:00,123.68,123.74,123.67,123.73,4483.0,121.5003,121.5593,121.4905,121.5495,4483.0
2023-12-18 15:15:00,123.73,123.78,123.71,123.72,7435.0,121.5495,121.5986,121.5298,121.5396,7435.0
2023-12-18 15:20:00,123.7,123.76,123.69,123.72,8586.0,121.52,121.5789,121.5102,121.5396,8586.0
2023-12-18 15:25:00,123.72,123.85,123.72,123.82,7802.0,121.5396,121.6673,121.5396,121.6379,7802.0
2023-12-18 15:30:00,123.83,123.83,123.75,123.78,29041.0,121.6477,121.6477,121.5691,121.5986,29041.0
2023-12-18 15:35:00,123.78,123.78,123.67,123.7,14860.0,121.5986,121.5986,121.4905,121.52,14860.0
2023-12-18 15:40:00,123.71,123.81,123.7,123.8,21155.0,121.5298,121.6281,121.52,121.6182,21155.0
2023-12-18 15:45:00,123.78,123.84,123.7,123.74,58139.0,121.5986,121.6575,121.52,121.5593,58139.0
2023-12-18 15:50:00,123.72,123.77,123.61,123.75,49385.0,121.5396,121.5888,121.4316,121.5691,49385.0
2023-12-18 15:55:00,123.75,123.75,123.54,123.56,162435.0,121.5691,121.5691,121.3628,121.3825,162435.0
2023-12-19 09:30:00,123.56,123.94,123.51,123.74,51378.0,121.3825,121.7558,121.3333,121.5593,51378.0
2023-12-19 09:35:00,123.87,123.87,123.44,123.53,11098.0,121.687,121.687,121.2646,121.353,11098.0
2023-12-19 09:40:00,123.54,123.73,123.45,123.68,28089.0,121.3628,121.5495,121.2744,121.5003,28089.0
2023-12-19 09:45:00,123.66,123.66,123.39,123.43,17333.0,121.4807,121.4807,121.2155,121.2548,17333.0
2023-12-19 09:50:00,123.43,123.45,123.21,123.22,7826.0,121.2548,121.2744,121.0386,121.0485,7826.0
2023-12-19 09:55:00,123.22,123.33,123.07,123.26,16620.0,121.0485,121.1565,120.9011,121.0877,16620.0
2023-12-19 10:00:00,123.28,123.49,123.08,123.48,41635.0,121.1074,121.3137,120.9109,121.3039,41635.0
2023-12-19 10:05:00,123.4,123.45,123.36,123.4,9346.0,121.2253,121.2744,121.186,121.2253,9346.0
2023-12-19 10:10:00,123.42,123.56,123.38,123.56,9424.0,121.2449,121.3825,121.2056,121.3825,9424.0
2023-12-19 10:15:00,123.53,123.69,123.49,123.69,4337.0,121.353,121.5102,121.3137,121.5102,4337.0
2023-12-19 10:20:00,123.69,123.81,123.62,123.76,3294.0,121.5102,121.6281,121.4414,121.5789,3294.0
2023-12-19 10:25:00,123.75,123.76,123.58,123.6,16012.0,121.5691,121.5789,121.4021,121.4218,16012.0
2023-12-19 10:30:00,123.62,123.82,123.54,123.81,26916.0,121.4414,121.6379,121.3628,121.6281,26916.0
2023-12-19 10:35:00,123.76,123.81,123.73,123.75,4499.0,121.5789,121.6281,121.5495,121.5691,4499.0
2023-12-19 10:40:00,123.78,123.88,123.78,123.87,20458.0,121.5986,121.6968,121.5986,121.687,20458.0
2023-12-19 10:45:00,123.86,123.92,123.83,123.92,13198.0,121.6772,121.7361,121.6477,121.7361,13198.0
2023-12-19 10:50:00,123.92,123.96,123.82,123.82,7068.0,121.7361,121.7754,121.6379,121.6379,7068.0
2023-12-19 10:55:00,123.84,123.84,123.7,123.72,12248.0,121.6575,121.6575,121.52,121.5396,12248.0
2023-12-19 11:00:00,123.66,123.72,123.53,123.58,14856.0,121.4807,121.5396,121.353,121.4021,14856.0
2023-12-19 11:05:00,123.59,123.66,123.55,123.66,11405.0,121.4119,121.4807,121.3726,121.4807,11405.0
2023-12-19 11:10:00,123.66,123.78,123.65,123.77,3663.0,121.4807,121.5986,121.4709,121.5888,3663.0
2023-12-19 11:15:00,123.79,123.81,123.68,123.68,5478.0,121.6084,121.6281,121.5003,121.5003,5478.0
2023-12-19 11:20:00,123.67,123.68,123.54,123.62,16107.0,121.4905,121.5003,121.3628,121.4414,16107.0
2023-12-19 11:25:00,123.61,123.67,123.61,123.62,4918.0,121.4316,121.4905,121.4316,121.4414,4918.0
2023-12-19 11:30:00,123.61,123.61,123.49,123.52,7876.0,121.4316,121.4316,121.3137,121.3432,7876.0
2023-12-19 11:35:00,123.51,123.61,123.5,123.6,7245.0,121.3333,121.4316,121.3235,121.4218,7245.0
2023-12-19 11:40:00,123.63,123.69,123.61,123.61,6400.0,121.4512,121.5102,121.4316,121.4316,6400.0
2023-12-19 11:45:00,123.61,123.63,123.51,123.61,25186.0,121.4316,121.4512,121.3333,121.4316,25186.0
2023-12-19 11:50:00,123.59,123.67,123.59,123.64,2514.0,121.4119,121.4905,121.4119,121.461,2514.0
2023-12-19 11:55:00,123.62,123.7,123.61,123.67,6106.0,121.4414,121.52,121.4316,121.4905,6106.0
2023-12-19 12:00:00,123.68,123.7,123.63,123.63,3677.0,121.5003,121.52,121.4512,121.4512,3677.0
2023-12-19 12:05:00,123.65,123.74,123.65,123.74,4441.0,121.4709,121.5593,121.4709,121.5593,4441.0
2023-12-19 12:10:00,123.72,123.72,123.63,123.64,2088.0,121.5396,121.5396,121.4512,121.461,2088.0
2023-12-19 12:15:00,123.62,123.81,123.62,123.67,24680.0,121.4414,121.6281,121.4414,121.4905,24680.0
2023-12-19 12:20:00,123.69,123.72,123.69,123.7,2498.0,121.5102,121.5396,121.5102,121.52,2498.0
2023-12-19 12:25:00,123.69,123.71,123.64,123.68,6219.0,121.5102,121.5298,121.461,121.5003,6219.0
2023-12-19 12:30:00,123.69,123.74,123.68,123.74,2769.0,121.5102,121.5593,121.5003,121.5593,2769.0
2023-12-19 12:35:00,123.74,123.77,123.68,123.71,6822.0,121.5593,121.5888,121.5003,121.5298,6822.0
2023-12-19 12:40:00,123.7,123.7,123.61,123.7,9134.0,121.52,121.52,121.4316,121.52,9134.0
2023-12-19 12:45:00,123.68,123.69,123.56,123.58,10943.0,121.5003,121.5102,121.3825,121.4021,10943.0
2023-12-19 12:50:00,123.58,123.69,123.56,123.68,3952.0,121.4021,121.5102,121.3825,121.5003,3952.0
2023-12-19 12:55:00,123.69,123.72,123.64,123.64,3840.0,121.5102,121.5396,121.461,121.461,3840.0
2023-12-19 13:00:00,123.67,123.7,123.62,123.65,3498.0,121.4905,121.52,121.4414,121.4709,3498.0
2023-12-19 13:05:00,123.64,123.68,123.6,123.61,4196.0,121.461,121.5003,121.4218,121.4316,4196.0
2023-12-19 13:10:00,123.61,123.65,123.6,123.64,5292.0,121.4316,121.4709,121.4218,121.461,5292.0
2023-12-19 13:15:00,123.64,123.64,123.58,123.62,5397.0,121.461,121.461,121.4021,121.4414,5397.0
2023-12-19 13:20:00,123.63,123.7,123.63,123.67,4364.0,121.4512,121.52,121.4512,121.4905,4364.0
2023-12-19 13:25:00,123.66,123.69,123.63,123.68,5386.0,121.4807,121.5102,121.4512,121.5003,5386.0
2023-12-19 13:30:00,123.68,123.72,123.68,123.72,6801.0,121.5003,121.5396,121.5003,121.5396,6801.0
2023-12-19 13:35:00,123.73,123.75,123.7,123.74,6833.0,121.5495,121.5691,121.52,121.5593,6833.0
2023-12-19 13:40:00,123.74,123.8,123.73,123.76,4342.0,121.5593,121.6182,121.5495,121.5789,4342.0
2023-12-19 13:45:00,123.77,123.85,123.77,123.83,7137.0,121.5888,121.6673,121.5888,121.6477,7137.0
2023-12-19 13:50:00,123.83,123.83,123.79,123.79,2603.0,121.6477,121.6477,121.6084,121.6084,2603.0
2023-12-19 13:55:00,123.8,123.84,123.79,123.84,2537.0,121.6182,121.6575,121.6084,121.6575,2537.0
2023-12-19 14:00:00,123.82,123.85,123.81,123.83,4720.0,121.6379,121.6673,121.6281,121.6477,4720.0
2023-12-19 14:05:00,123.84,123.84,123.71,123.71,7239.0,121.6575,121.6575,121.5298,121.5298,7239.0
2023-12-19 14:10:00,123.71,123.76,123.69,123.69,3651.0,121.5298,121.5789,121.5102,121.5102,3651.0
2023-12-19 14:15:00,123.66,123.67,123.65,123.67,3210.0,121.4807,121.4905,121.4709,121.4905,3210.0
2023-12-19 14:20:00,123.66,123.69,123.65,123.69,5557.0,121.4807,121.5102,121.4709,121.5102,5557.0
2023-12-19 14:25:00,123.69,123.7,123.65,123.68,3854.0,121.5102,121.52,121.4709,121.5003,3854.0
2023-12-19 14:30:00,123.67,123.67,123.62,123.66,5400.0,121.4905,121.4905,121.4414,121.4807,5400.0
2023-12-19 14:35:00,123.67,123.67,123.64,123.65,7039.0,121.4905,121.4905,121.461,121.4709,7039.0
2023-12-19 14:40:00,123.65,123.67,123.56,123.56,7786.0,121.4709,121.4905,121.3825,121.3825,7786.0
2023-12-19 14:45:00,123.55,123.58,123.52,123.52,4234.0,121.3726,121.4021,121.3432,121.3432,4234.0
2023-12-19 14:50:00,123.53,123.55,123.52,123.53,5489.0,121.353,121.3726,121.3432,121.353,5489.0
2023-12-19 14:55:00,123.52,123.59,123.51,123.59,7888.0,121.3432,121.4119,121.3333,121.4119,7888.0
2023-12-19 15:00:00,123.58,123.64,123.55,123.56,8700.0,121.4021,121.461,121.3726,121.3825,8700.0
2023-12-19 15:05:00,123.56,123.56,123.5,123.55,9344.0,121.3825,121.3825,121.3235,121.3726,9344.0
2023-12-19 15:10:00,123.55,123.58,123.54,123.54,4166.0,121.3726,121.4021,121.3628,121.3628,4166.0
2023-12-19 15:15:00,123.56,123.66,123.55,123.61,9683.0,121.3825,121.4807,121.3726,121.4316,9683.0
2023-12-19 15:20:00,123.62,123.66,123.6,123.61,7190.0,121.4414,121.4807,121.4218,121.4316,7190.0
2023-12-19 15:25:00,123.6,123.73,123.58,123.73,5358.0,121.4218,121.5495,121.4021,121.5495,5358.0
2023-12-19 15:30:00,123.76,123.76,123.69,123.71,8718.0,121.5789,121.5789,121.5102,121.5298,8718.0
2023-12-19 15:35:00,123.71,123.74,123.68,123.72,7932.0,121.5298,121.5593,121.5003,121.5396,7932.0
2023-12-19 15:40:00,123.73,123.77,123.68,123.7,19617.0,121.5495,121.5888,121.5003,121.52,19617.0
2023-12-19 15:45:00,123.71,123.77,123.65,123.72,36421.0,121.5298,121.5888,121.4709,121.5396,36421.0
2023-12-19 15:50:00,123.74,123.75,123.55,123.58,26255.0,121.5593,121.5691,121.3726,121.4021,26255.0
2023-12-19 15:55:00,123.58,123.79,123.56,123.77,108463.0,121.4021,121.6084,121.3825,121.5888,108463.0
2023-12-20 09:30:00,123.57,123.85,122.73,123.55,51199.0,121.3923,121.6673,120.5671,121.3726,51199.0
2023-12-20 09:35:00,123.46,123.6,123.31,123.47,9991.0,121.2842,121.4218,121.1369,121.294,9991.0
2023-12-20 09:40:00,123.45,123.61,123.31,123.51,13560.0,121.2744,121.4316,121.1369,121.3333,13560.0
2023-12-20 09:45:00,123.48,123.53,123.25,123.25,6796.0,121.3039,121.353,121.0779,121.0779,6796.0
2023-12-20 09:50:00,123.25,123.3,123.12,123.26,10531.0,121.0779,121.127,120.9502,121.0877,10531.0
2023-12-20 09:55:00,123.26,123.4,123.21,123.39,13376.0,121.0877,121.2253,121.0386,121.2155,13376.0
2023-12-20 10:00:00,123.39,123.67,123.24,123.24,9959.0,121.2155,121.4905,121.0681,121.0681,9959.0
2023-12-20 10:05:00,123.3,123.33,123.12,123.12,13225.0,121.127,121.1565,120.9502,120.9502,13225.0
2023-12-20 10:10:00,123.17,123.3,123.13,123.29,22537.0,120.9993,121.127,120.96,121.1172,22537.0
2023-12-20 10:15:00,123.27,123.29,123.19,123.19,5351.0,121.0976,121.1172,121.019,121.019,5351.0
2023-12-20 10:20:00,123.27,123.44,123.22,123.29,11348.0,121.0976,121.2646,121.0485,121.1172,11348.0
2023-12-20 10:25:00,123.25,123.35,123.25,123.34,9966.0,121.0779,121.1762,121.0779,121.1663,9966.0
2023-12-20 10:30:00,123.39,123.61,123.3,123.55,23732.0,121.2155,121.4316,121.127,121.3726,23732.0
2023-12-20 10:35:00,123.58,123.62,123.53,123.59,29086.0,121.4021,121.4414,121.353,121.4119,29086.0
2023-12-20 10:40:00,123.56,123.75,123.52,123.75,22687.0,121.3825,121.5691,121.3432,121.5691,22687.0
2023-12-20 10:45:00,123.71,123.81,123.71,123.78,4042.0,121.5298,121.6281,121.5298,121.5986,4042.0
2023-12-20 10:50:00,123.82,123.85,123.66,123.71,9700.0,121.6379,121.6673,121.4807,121.5298,9700.0
2023-12-20 10:55:00,123.73,123.86,123.73,123.85,7198.0,121.5495,121.6772,121.5495,121.6673,7198.0
2023-12-20 11:00:00,123.84,123.91,123.78,123.83,8458.0,121.6575,121.7263,121.5986,121.6477,8458.0
2023-12-20 11:05:00,123.87,123.93,123.64,123.67,11351.0,121.687,121.7459,121.461,121.4905,11351.0
2023-12-20 11:10:00,123.64,123.82,123.64,123.74,5761.0,121.461,121.6379,121.461,121.5593,5761.0
2023-12-20 11:15:00,123.71,123.8,123.69,123.74,5577.0,121.5298,121.6182,121.5102,121.5593,5577.0
2023-12-20 11:20:00,123.76,123.79,123.65,123.73,8707.0,121.5789,121.6084,121.4709,121.5495,8707.0
2023-12-20 11:25:00,123.73,123.74,123.61,123.66,29741.0,121.5495,121.5593,121.4316,121.4807,29741.0
2023-12-20 11:30:00,123.66,123.78,123.66,123.73,35084.0,121.4807,121.5986,121.4807,121.5495,35084.0
2023-12-20 11:35:00,123.72,123.73,123.66,123.7,5487.0,121.5396,121.5495,121.4807,121.52,5487.0
2023-12-20 11:40:00,123.7,123.74,123.55,123.62,36580.0,121.52,121.5593,121.3726,121.4414,36580.0
2023-12-20 11:45:00,123.6,123.61,123.49,123.49,12151.0,121.4218,121.4316,121.3137,121.3137,12151.0
2023-12-20 11:50:00,123.55,123.63,123.5,123.5,9707.0,121.3726,121.4512,121.3235,121.3235,9707.0
2023-12-20 11:55:00,123.54,123.62,123.44,123.61,13517.0,121.3628,121.4414,121.2646,121.4316,13517.0
2023-12-20 12:00:00,123.6,123.62,123.49,123.58,6416.0,121.4218,121.4414,121.3137,121.4021,6416.0
2023-12-20 12:05:00,123.58,123.62,123.46,123.54,7231.0,121.4021,121.4414,121.2842,121.3628,7231.0
2023-12-20 12:10:00,123.52,123.58,123.49,123.58,2400.0,121.3432,121.4021,121.3137,121.4021,2400.0
2023-12-20 12:15:00,123.6,123.66,123.58,123.62,3800.0,121.4218,121.4807,121.4021,121.4414,3800.0
2023-12-20 12:20:00,123.61,123.67,123.57,123.57,5578.0,121.4316,121.4905,121.3923,121.3923,5578.0
2023-12-20 12:25:00,123.57,123.64,123.56,123.63,2054.0,121.3923,121.461,121.3825,121.4512,2054.0
2023-12-20 12:30:00,123.6,123.65,123.56,123.6,2570.0,121.4218,121.4709,121.3825,121.4218,2570.0
2023-12-20 12:35:00,123.57,123.59,123.49,123.54,21484.0,121.3923,121.4119,121.3137,121.3628,21484.0
2023-12-20 12:40:00,123.53,123.62,123.52,123.62,22812.0,121.353,121.4414,121.3432,121.4414,22812.0
2023-12-20 12:45:00,123.62,123.82,123.6,123.79,14554.0,121.4414,121.6379,121.4218,121.6084,14554.0
2023-12-20 12:50:00,123.78,123.89,123.78,123.89,5421.0,121.5986,121.7066,121.5986,121.7066,5421.0
2023-12-20 12:55:00,123.89,124.05,123.89,124.01,4358.0,121.7066,121.8638,121.7066,121.8245,4358.0
2023-12-20 13:00:00,123.99,124.03,123.93,123.93,5591.0,121.8049,121.8442,121.7459,121.7459,5591.0
2023-12-20 13:05:00,123.95,123.98,123.84,123.84,2406.0,121.7656,121.7951,121.6575,121.6575,2406.0
2023-12-20 13:10:00,123.88,123.88,123.81,123.85,4566.0,121.6968,121.6968,121.6281,121.6673,4566.0
2023-12-20 13:15:00,123.85,123.88,123.81,123.88,3379.0,121.6673,121.6968,121.6281,121.6968,3379.0
2023-12-20 13:20:00,123.87,123.87,123.69,123.69,3701.0,121.687,121.687,121.5102,121.5102,3701.0
2023-12-20 13:25:00,123.72,123.8,123.71,123.79,3728.0,121.5396,121.6182,121.5298,121.6084,3728.0
2023-12-20 13:30:00,123.8,123.86,123.79,123.83,2608.0,121.6182,121.6772,121.6084,121.6477,2608.0
2023-12-20 13:35:00,123.83,123.85,123.75,123.77,5764.0,121.6477,121.6673,121.5691,121.5888,5764.0
2023-12-20 13:40:00,123.76,123.78,123.66,123.73,8572.0,121.5789,121.5986,121.4807,121.5495,8572.0
2023-12-20 13:45:00,123.72,123.78,123.68,123.73,2937.0,121.5396,121.5986,121.5003,121.5495,2937.0
2023-12-20 13:50:00,123.71,123.79,123.71,123.79,3792.0,121.5298,121.6084,121.5298,121.6084,3792.0
2023-12-20 13:55:00,123.79,123.84,123.76,123.8,11443.0,121.6084,121.6575,121.5789,121.6182,11443.0
2023-12-20 14:00:00,123.79,123.8,123.58,123.59,3963.0,121.6084,121.6182,121.4021,121.4119,3963.0
2023-12-20 14:05:00,123.59,123.69,123.59,123.65,5382.0,121.4119,121.5102,121.4119,121.4709,5382.0
2023-12-20 14:10:00,123.66,123.73,123.63,123.71,10431.0,121.4807,121.5495,121.4512,121.5298,10431.0
2023-12-20 14:15:00,123.68,123.75,123.68,123.72,5374.0,121.5003,121.5691,121.5003,121.5396,5374.0
2023-12-20 14:20:00,123.7,123.7,123.63,123.65,4512.0,121.52,121.52,121.4512,121.4709,4512.0
2023-12-20 14:25:00,123.66,123.69,123.62,123.63,5080.0,121.4807,121.5102,121.4414,121.4512,5080.0
2023-12-20 14:30:00,123.66,123.7,123.61,123.62,4330.0,121.4807,121.52,121.4316,121.4414,4330.0
2023-12-20 14:35:00,123.64,123.65,123.4,123.4,5536.0,121.461,121.4709,121.2253,121.2253,5536.0
2023-12-20 14:40:00,123.37,123.46,123.34,123.34,3815.0,121.1958,121.2842,121.1663,121.1663,3815.0
2023-12-20 14:45:00,123.37,123.45,123.33,123.33,4730.0,121.1958,121.2744,121.1565,121.1565,4730.0
2023-12-20 14:50:00,123.33,123.33,122.67,122.95,13867.0,121.1565,121.1565,120.5081,120.7832,13867.0
2023-12-20 14:55:00,122.98,123.0,122.77,122.8,13021.0,120.8127,120.8323,120.6064,120.6359,13021.0
2023-12-20 15:00:00,122.78,122.86,122.56,122.59,9892.0,120.6162,120.6948,120.4001,120.4296,9892.0
2023-12-20 15:05:00,122.58,122.68,122.46,122.63,12765.0,120.4197,120.518,120.3018,120.4688,12765.0
2023-12-20 15:10:00,122.65,122.87,122.65,122.73,15398.0,120.4885,120.7046,120.4885,120.5671,15398.0
2023-12-20 15:15:00,122.77,123.18,122.76,123.18,27010.0,120.6064,121.0092,120.5966,121.0092,27010.0
2023-12-20 15:20:00,123.16,123.18,122.97,122.98,19010.0,120.9895,121.0092,120.8029,120.8127,19010.0
2023-12-20 15:25:00,122.95,123.06,122.88,122.91,84793.0,120.7832,120.8913,120.7144,120.7439,84793.0
2023-12-20 15:30:00,122.91,122.98,122.74,122.8,15583.0,120.7439,120.8127,120.5769,120.6359,15583.0
2023-12-20 15:35:00,122.79,122.79,122.64,122.67,10277.0,120.626,120.626,120.4787,120.5081,10277.0
2023-12-20 15:40:00,122.67,122.9,122.67,122.83,19249.0,120.5081,120.7341,120.5081,120.6653,19249.0
2023-12-20 15:45:00,122.82,122.9,122.74,122.89,16031.0,120.6555,120.7341,120.5769,120.7243,16031.0
2023-12-20 15:50:00,122.91,123.01,122.73,122.83,48345.0,120.7439,120.8422,120.5671,120.6653,48345.0
2023-12-20 15:55:00,122.82,122.82,122.31,122.39,145065.0,120.6555,120.6555,120.1545,120.2331,145065.0
2023-12-21 09:30:00,122.72,122.99,122.71,122.85,27352.0,120.5573,120.8225,120.5474,120.685,27352.0
2023-12-21 09:35:00,122.96,123.21,122.88,123.21,6042.0,120.793,121.0386,120.7144,121.0386,6042.0
2023-12-21 09:40:00,123.23,123.36,123.08,123.24,9098.0,121.0583,121.186,120.9109,121.0681,9098.0
2023-12-21 09:45:00,123.16,123.21,122.99,123.07,6605.0,120.9895,121.0386,120.8225,120.9011,6605.0
2023-12-21 09:50:00,123.06,123.14,122.96,123.14,6281.0,120.8913,120.9699,120.793,120.9699,6281.0
2023-12-21 09:55:00,123.14,123.23,123.04,123.09,6499.0,120.9699,121.0583,120.8716,120.9207,6499.0
2023-12-21 10:00:00,123.13,123.2,123.12,123.15,6022.0,120.96,121.0288,120.9502,120.9797,6022.0
2023-12-21 10:05:00,123.16,123.18,123.05,123.17,9285.0,120.9895,121.0092,120.8814,120.9993,9285.0
2023-12-21 10:10:00,123.19,123.45,123.15,123.4,6597.0,121.019,121.2744,120.9797,121.2253,6597.0
2023-12-21 10:15:00,123.39,123.63,123.33,123.6,10732.0,121.2155,121.4512,121.1565,121.4218,10732.0
2023-12-21 10:20:00,123.61,123.73,123.58,123.71,6038.0,121.4316,121.5495,121.4021,121.5298,6038.0
2023-12-21 10:25:00,123.71,123.71,123.46,123.51,13702.0,121.5298,121.5298,121.2842,121.3333,13702.0
2023-12-21 10:30:00,123.54,123.64,123.5,123.55,9200.0,121.3628,121.461,121.3235,121.3726,9200.0
2023-12-21 10:35:00,123.57,123.59,123.48,123.59,9070.0,121.3923,121.4119,121.3039,121.4119,9070.0
2023-12-21 10:40:00,123.6,123.71,123.59,123.69,8404.0,121.4218,121.5298,121.4119,121.5102,8404.0
2023-12-21 10:45:00,123.71,123.73,123.65,123.69,8746.0,121.5298,121.5495,121.4709,121.5102,8746.0
2023-12-21 10:50:00,123.69,123.71,123.46,123.51,12120.0,121.5102,121.5298,121.2842,121.3333,12120.0
2023-12-21 10:55:00,123.51,123.57,123.43,123.47,12399.0,121.3333,121.3923,121.2548,121.294,12399.0
2023-12-21 11:00:00,123.48,123.54,123.46,123.52,5603.0,121.3039,121.3628,121.2842,121.3432,5603.0
2023-12-21 11:05:00,123.51,123.52,123.43,123.43,4951.0,121.3333,121.3432,121.2548,121.2548,4951.0
2023-12-21 11:10:00,123.44,123.45,123.37,123.43,14072.0,121.2646,121.2744,121.1958,121.2548,14072.0
2023-12-21 11:15:00,123.42,123.5,123.41,123.45,8696.0,121.2449,121.3235,121.2351,121.2744,8696.0
2023-12-21 11:20:00,123.45,123.49,123.45,123.49,3107.0,121.2744,121.3137,121.2744,121.3137,3107.0
2023-12-21 11:25:00,123.48,123.55,123.47,123.54,5307.0,121.3039,121.3726,121.294,121.3628,5307.0
2023-12-21 11:30:00,123.55,123.59,123.49,123.51,6726.0,121.3726,121.4119,121.3137,121.3333,6726.0
2023-12-21 11:35:00,123.53,123.57,123.45,123.47,5462.0,121.353,121.3923,121.2744,121.294,5462.0
2023-12-21 11:40:00,123.43,123.43,123.34,123.37,6048.0,121.2548,121.2548,121.1663,121.1958,6048.0
2023-12-21 11:45:00,123.36,123.41,123.29,123.31,6983.0,121.186,121.2351,121.1172,121.1369,6983.0
2023-12-21 11:50:00,123.27,123.27,123.19,123.23,4413.0,121.0976,121.0976,121.019,121.0583,4413.0
2023-12-21 11:55:00,123.22,123.24,123.15,123.15,2150.0,121.0485,121.0681,120.9797,120.9797,2150.0
2023-12-21 12:00:00,123.12,123.12,122.88,122.88,1800.0,120.9502,120.9502,120.7144,120.7144,1800.0
2023-12-21 12:05:00,122.89,122.99,122.89,122.98,4315.0,120.7243,120.8225,120.7243,120.8127,4315.0
2023-12-21 12:10:00,122.99,123.04,122.97,122.98,5599.0,120.8225,120.8716,120.8029,120.8127,5599.0
2023-12-21 12:15:00,122.99,123.04,122.97,123.03,5792.0,120.8225,120.8716,120.8029,120.8618,5792.0
2023-12-21 12:20:00,123.05,123.05,122.97,123.05,4609.0,120.8814,120.8814,120.8029,120.8814,4609.0
2023-12-21 12:25:00,123.04,123.05,122.99,122.99,1800.0,120.8716,120.8814,120.8225,120.8225,1800.0
2023-12-21 12:30:00,123.0,123.18,123.0,123.04,5373.0,120.8323,121.0092,120.8323,120.8716,5373.0
2023-12-21 12:35:00,123.06,123.11,123.03,123.1,3034.0,120.8913,120.9404,120.8618,120.9306,3034.0
2023-12-21 12:40:00,123.05,123.15,123.05,123.15,4275.0,120.8814,120.9797,120.8814,120.9797,4275.0
2023-12-21 12:45:00,123.16,123.21,123.12,123.16,2608.0,120.9895,121.0386,120.9502,120.9895,2608.0
2023-12-21 12:50:00,123.17,123.18,123.0,123.0,2300.0,120.9993,121.0092,120.8323,120.8323,2300.0
2023-12-21 12:55:00,122.98,122.99,122.92,122.96,2502.0,120.8127,120.8225,120.7537,120.793,2502.0
2023-12-21 13:00:00,122.95,123.04,122.95,123.01,4909.0,120.7832,120.8716,120.7832,120.8422,4909.0
2023-12-21 13:05:00,123.01,123.02,122.91,122.92,2362.0,120.8422,120.852,120.7439,120.7537,2362.0
2023-12-21 13:10:00,122.88,122.92,122.84,122.86,4869.0,120.7144,120.7537,120.6751,120.6948,4869.0
2023-12-21 13:15:00,122.85,122.88,122.68,122.68,2959.0,120.685,120.7144,120.518,120.518,2959.0
2023-12-21 13:20:00,122.67,123.01,122.65,123.0,4299.0,120.5081,120.8422,120.4885,120.8323,4299.0
2023-12-21 13:25:00,122.95,122.97,122.87,122.97,1459.0,120.7832,120.8029,120.7046,120.8029,1459.0
2023-12-21 13:30:00,123.01,123.12,123.01,123.12,8645.0,120.8422,120.9502,120.8422,120.9502,8645.0
2023-12-21 13:35:00,123.13,123.18,123.06,123.18,16339.0,120.96,121.0092,120.8913,121.0092,16339.0
2023-12-21 13:40:00,123.17,123.22,123.1,123.11,9867.0,120.9993,121.0485,120.9306,120.9404,9867.0
2023-12-21 13:45:00,123.11,123.21,123.11,123.21,4284.0,120.9404,121.0386,120.9404,121.0386,4284.0
2023-12-21 13:50:00,123.23,123.31,123.2,123.28,4265.0,121.0583,121.1369,121.0288,121.1074,4265.0
2023-12-21 13:55:00,123.29,123.36,123.29,123.36,4831.0,121.1172,121.186,121.1172,121.186,4831.0
2023-12-21 14:00:00,123.34,123.39,123.32,123.33,7410.0,121.1663,121.2155,121.1467,121.1565,7410.0
2023-12-21 14:05:00,123.35,123.35,123.27,123.27,5360.0,121.1762,121.1762,121.0976,121.0976,5360.0
2023-12-21 14:10:00,123.28,123.34,123.27,123.31,14707.0,121.1074,121.1663,121.0976,121.1369,14707.0
2023-12-21 14:15:00,123.32,123.53,123.3,123.53,33914.0,121.1467,121.353,121.127,121.353,33914.0
2023-12-21 14:20:00,123.52,123.56,123.42,123.44,26758.0,121.3432,121.3825,121.2449,121.2646,26758.0
2023-12-21 14:25:00,123.45,123.49,123.42,123.46,3015.0,121.2744,121.3137,121.2449,121.2842,3015.0
2023-12-21 14:30:00,123.46,123.57,123.46,123.56,7455.0,121.2842,121.3923,121.2842,121.3825,7455.0
2023-12-21 14:35:00,123.57,123.58,123.5,123.53,6149.0,121.3923,121.4021,121.3235,121.353,6149.0
2023-12-21 14:40:00,123.52,123.53,123.48,123.53,4364.0,121.3432,121.353,121.3039,121.353,4364.0
2023-12-21 14:45:00,123.53,123.54,123.49,123.5,5720.0,121.353,121.3628,121.3137,121.3235,5720.0
2023-12-21 14:50:00,123.49,123.54,123.48,123.51,7263.0,121.3137,121.3628,121.3039,121.3333,7263.0
2023-12-21 14:55:00,123.52,123.53,123.39,123.46,13602.0,121.3432,121.353,121.2155,121.2842,13602.0
2023-12-21 15:00:00,123.47,123.57,123.43,123.55,7922.0,121.294,121.3923,121.2548,121.3726,7922.0
2023-12-21 15:05:00,123.55,123.55,123.46,123.49,7224.0,121.3726,121.3726,121.2842,121.3137,7224.0
2023-12-21 15:10:00,123.53,123.65,123.5,123.65,6983.0,121.353,121.4709,121.3235,121.4709,6983.0
2023-12-21 15:15:00,123.64,123.69,123.6,123.67,9536.0,121.461,121.5102,121.4218,121.4905,9536.0
2023-12-21 15:20:00,123.68,123.78,123.68,123.77,14594.0,121.5003,121.5986,121.5003,121.5888,14594.0
2023-12-21 15:25:00,123.77,123.99,123.75,123.96,12322.0,121.5888,121.8049,121.5691,121.7754,12322.0
2023-12-21 15:30:00,123.99,124.06,123.92,124.02,40639.0,121.8049,121.8736,121.7361,121.8344,40639.0
2023-12-21 15:35:00,124.02,124.23,123.98,124.16,20071.0,121.8344,122.0407,121.7951,121.9719,20071.0
2023-12-21 15:40:00,124.16,124.24,124.09,124.14,24026.0,121.9719,122.0505,121.9031,121.9522,24026.0
2023-12-21 15:45:00,124.14,124.2,124.02,124.03,24759.0,121.9522,122.0112,121.8344,121.8442,24759.0
2023-12-21 15:50:00,124.08,124.27,124.08,124.19,67498.0,121.8933,122.0799,121.8933,122.0014,67498.0
2023-12-21 15:55:00,124.18,124.33,124.16,124.23,129391.0,121.9915,122.1389,121.9719,122.0407,129391.0
2023-12-22 09:30:00,124.91,124.95,124.3,124.92,29736.0,122.7087,122.748,122.1094,122.7185,29736.0
2023-12-22 09:35:00,124.86,125.15,124.85,125.12,8358.0,122.6595,122.9444,122.6497,122.915,8358.0
2023-12-22 09:40:00,125.06,125.14,125.05,125.13,9537.0,122.856,122.9346,122.8462,122.9248,9537.0
2023-12-22 09:45:00,125.17,125.28,125.15,125.23,7736.0,122.9641,123.0721,122.9444,123.023,7736.0
2023-12-22 09:50:00,125.2,125.24,125.04,125.22,8108.0,122.9936,123.0329,122.8364,123.0132,8108.0
2023-12-22 09:55:00,125.22,125.26,125.1,125.11,7907.0,123.0132,123.0525,122.8953,122.9051,7907.0
2023-12-22 10:00:00,125.15,125.39,125.15,125.35,14212.0,122.9444,123.1802,122.9444,123.1409,14212.0
2023-12-22 10:05:00,125.33,125.35,125.21,125.25,13048.0,123.1213,123.1409,123.0034,123.0427,13048.0
2023-12-22 10:10:00,125.21,125.28,125.21,125.25,17310.0,123.0034,123.0721,123.0034,123.0427,17310.0
2023-12-22 10:15:00,125.24,125.24,125.11,125.14,5143.0,123.0329,123.0329,122.9051,122.9346,5143.0
2023-12-22 10:20:00,125.14,125.2,125.08,125.2,11053.0,122.9346,122.9936,122.8757,122.9936,11053.0
2023-12-22 10:25:00,125.22,125.24,125.16,125.2,7413.0,123.0132,123.0329,122.9543,122.9936,7413.0
2023-12-22 10:30:00,125.2,125.26,125.17,125.2,8203.0,122.9936,123.0525,122.9641,122.9936,8203.0
2023-12-22 10:35:00,125.18,125.2,125.13,125.17,31055.0,122.9739,122.9936,122.9248,122.9641,31055.0
2023-12-22 10:40:00,125.18,125.24,125.08,125.14,19960.0,122.9739,123.0329,122.8757,122.9346,19960.0
2023-12-22 10:45:00,125.09,125.17,125.01,125.12,26084.0,122.8855,122.9641,122.8069,122.915,26084.0
2023-12-22 10:50:00,125.12,125.32,125.1,125.32,25939.0,122.915,123.1114,122.8953,123.1114,25939.0
2023-12-22 10:55:00,125.33,125.33,125.17,125.19,28056.0,123.1213,123.1213,122.9641,122.9837,28056.0
2023-12-22 11:00:00,125.2,125.29,125.06,125.2,10029.0,122.9936,123.082,122.856,122.9936,10029.0
2023-12-22 11:05:00,125.22,125.43,125.17,125.4,17502.0,123.0132,123.2195,122.9641,123.19,17502.0
2023-12-22 11:10:00,125.38,125.44,125.37,125.42,14847.0,123.1704,123.2293,123.1606,123.2097,14847.0
2023-12-22 11:15:00,125.43,125.48,125.4,125.47,22876.0,123.2195,123.2686,123.19,123.2588,22876.0
2023-12-22 11:20:00,125.49,125.6,125.49,125.57,10730.0,123.2784,123.3865,123.2784,123.357,10730.0
2023-12-22 11:25:00,125.55,125.55,125.49,125.52,6722.0,123.3374,123.3374,123.2784,123.3079,6722.0
2023-12-22 11:30:00,125.53,125.57,125.44,125.44,13049.0,123.3177,123.357,123.2293,123.2293,13049.0
2023-12-22 11:35:00,125.43,125.43,125.32,125.35,3542.0,123.2195,123.2195,123.1114,123.1409,3542.0
2023-12-22 11:40:00,125.35,125.4,125.32,125.35,10313.0,123.1409,123.19,123.1114,123.1409,10313.0
2023-12-22 11:45:00,125.38,125.5,125.37,125.46,8812.0,123.1704,123.2883,123.1606,123.249,8812.0
2023-12-22 11:50:00,125.47,125.47,125.41,125.46,4336.0,123.2588,123.2588,123.1999,123.249,4336.0
2023-12-22 11:55:00,125.51,125.53,125.42,125.42,5288.0,123.2981,123.3177,123.2097,123.2097,5288.0
2023-12-22 12:00:00,125.43,125.44,125.39,125.39,5590.0,123.2195,123.2293,123.1802,123.1802,5590.0
2023-12-22 12:05:00,125.4,125.43,125.34,125.36,4648.0,123.19,123.2195,123.1311,123.1507,4648.0
2023-12-22 12:10:00,125.33,125.33,125.29,125.32,4829.0,123.1213,123.1213,123.082,123.1114,4829.0
2023-12-22 12:15:00,125.31,125.37,125.29,125.33,7570.0,123.1016,123.1606,123.082,123.1213,7570.0
2023-12-22 12:20:00,125.33,125.38,125.32,125.35,6750.0,123.1213,123.1704,123.1114,123.1409,6750.0
2023-12-22 12:25:00,125.34,125.48,125.33,125.46,6619.0,123.1311,123.2686,123.1213,123.249,6619.0
2023-12-22 12:30:00,125.43,125.44,125.35,125.37,2740.0,123.2195,123.2293,123.1409,123.1606,2740.0
2023-12-22 12:35:00,125.37,125.4,125.34,125.39,6472.0,123.1606,123.19,123.1311,123.1802,6472.0
2023-12-22 12:40:00,125.41,125.44,125.39,125.43,6862.0,123.1999,123.2293,123.1802,123.2195,6862.0
2023-12-22 12:45:00,125.46,125.5,125.43,125.45,7208.0,123.249,123.2883,123.2195,123.2392,7208.0
2023-12-22 12:50:00,125.44,125.53,125.44,125.53,3122.0,123.2293,123.3177,123.2293,123.3177,3122.0
2023-12-22 12:55:00,125.53,125.57,125.49,125.55,7612.0,123.3177,123.357,123.2784,123.3374,7612.0
2023-12-22 13:00:00,125.56,125.6,125.55,125.57,8292.0,123.3472,123.3865,123.3374,123.357,8292.0
2023-12-22 13:05:00,125.56,125.61,125.56,125.57,8765.0,123.3472,123.3963,123.3472,123.357,8765.0
2023-12-22 13:10:00,125.59,125.61,125.57,125.6,5555.0,123.3767,123.3963,123.357,123.3865,5555.0
2023-12-22 13:15:00,125.62,125.67,125.59,125.62,17234.0,123.4062,123.4553,123.3767,123.4062,17234.0
2023-12-22 13:20:00,125.63,125.63,125.56,125.57,7825.0,123.416,123.416,123.3472,123.357,7825.0
2023-12-22 13:25:00,125.58,125.65,125.58,125.64,10352.0,123.3669,123.4356,123.3669,123.4258,10352.0
2023-12-22 13:30:00,125.65,125.67,125.62,125.63,5793.0,123.4356,123.4553,123.4062,123.416,5793.0
2023-12-22 13:35:00,125.62,125.62,125.54,125.55,10489.0,123.4062,123.4062,123.3276,123.3374,10489.0
2023-12-22 13:40:00,125.55,125.56,125.46,125.52,11519.0,123.3374,123.3472,123.249,123.3079,11519.0
2023-12-22 13:45:00,125.5,125.57,125.5,125.55,11320.0,123.2883,123.357,123.2883,123.3374,11320.0
2023-12-22 13:50:00,125.55,125.59,125.55,125.56,13353.0,123.3374,123.3767,123.3374,123.3472,13353.0
2023-12-22 13:55:00,125.56,125.58,125.54,125.56,8649.0,123.3472,123.3669,123.3276,123.3472,8649.0
2023-12-22 14:00:00,125.56,125.57,125.5,125.51,7566.0,123.3472,123.357,123.2883,123.2981,7566.0
2023-12-22 14:05:00,125.48,125.48,125.35,125.44,6809.0,123.2686,123.2686,123.1409,123.2293,6809.0
2023-12-22 14:10:00,125.42,125.51,125.42,125.48,5382.0,123.2097,123.2981,123.2097,123.2686,5382.0
2023-12-22 14:15:00,125.5,125.5,125.29,125.43,42888.0,123.2883,123.2883,123.082,123.2195,42888.0
2023-12-22 14:20:00,125.42,125.47,125.25,125.28,8502.0,123.2097,123.2588,123.0427,123.0721,8502.0
2023-12-22 14:25:00,125.26,125.26,125.17,125.23,16316.0,123.0525,123.0525,122.9641,123.023,16316.0
2023-12-22 14:30:00,125.22,125.29,125.16,125.23,28369.0,123.0132,123.082,122.9543,123.023,28369.0
2023-12-22 14:35:00,125.21,125.33,125.19,125.32,7357.0,123.0034,123.1213,122.9837,123.1114,7357.0
2023-12-22 14:40:00,125.33,125.51,125.33,125.49,10627.0,123.1213,123.2981,123.1213,123.2784,10627.0
2023-12-22 14:45:00,125.48,125.61,125.46,125.49,21311.0,123.2686,123.3963,123.249,123.2784,21311.0
2023-12-22 14:50:00,125.48,125.6,125.45,125.59,11172.0,123.2686,123.3865,123.2392,123.3767,11172.0
2023-12-22 14:55:00,125.6,125.61,125.51,125.54,11750.0,123.3865,123.3963,123.2981,123.3276,11750.0
2023-12-22 15:00:00,125.56,125.63,125.51,125.63,20880.0,123.3472,123.416,123.2981,123.416,20880.0
2023-12-22 15:05:00,125.62,125.65,125.52,125.52,10843.0,123.4062,123.4356,123.3079,123.3079,10843.0
2023-12-22 15:10:00,125.55,125.72,125.53,125.71,37719.0,123.3374,123.5044,123.3177,123.4946,37719.0
2023-12-22 15:15:00,125.7,125.75,125.62,125.7,15889.0,123.4847,123.5339,123.4062,123.4847,15889.0
2023-12-22 15:20:00,125.7,125.79,125.62,125.79,15382.0,123.4847,123.5732,123.4062,123.5732,15382.0
2023-12-22 15:25:00,125.77,125.83,125.71,125.78,12926.0,123.5535,123.6125,123.4946,123.5633,12926.0
2023-12-22 15:30:00,125.82,125.82,125.71,125.74,18422.0,123.6026,123.6026,123.4946,123.524,18422.0
2023-12-22 15:35:00,125.74,125.78,125.68,125.69,16813.0,123.524,123.5633,123.4651,123.4749,16813.0
2023-12-22 15:40:00,125.69,125.74,125.62,125.72,29912.0,123.4749,123.524,123.4062,123.5044,29912.0
2023-12-22 15:45:00,125.72,125.86,125.72,125.78,38527.0,123.5044,123.6419,123.5044,123.5633,38527.0
2023-12-22 15:50:00,125.77,125.91,125.75,125.87,65420.0,123.5535,123.691,123.5339,123.6517,65420.0
2023-12-22 15:55:00,125.87,125.88,125.69,125.7,174726.0,123.6517,123.6616,123.4749,123.4847,174726.0
2023-12-26 09:30:00,125.75,126.15,125.75,126.1,20483.0,123.5339,123.9268,123.5339,123.8777,20483.0
2023-12-26 09:35:00,126.1,126.1,125.93,125.95,7154.0,123.8777,123.8777,123.7107,123.7303,7154.0
2023-12-26 09:40:00,125.94,126.16,125.89,126.1,17195.0,123.7205,123.9366,123.6714,123.8777,17195.0
2023-12-26 09:45:00,126.13,126.3,126.08,126.15,7276.0,123.9072,124.0742,123.858,123.9268,7276.0
2023-12-26 09:50:00,126.15,126.17,125.98,125.98,4778.0,123.9268,123.9465,123.7598,123.7598,4778.0
2023-12-26 09:55:00,126.06,126.12,125.97,126.11,8465.0,123.8384,123.8973,123.75,123.8875,8465.0
2023-12-26 10:00:00,126.11,126.21,126.04,126.04,18299.0,123.8875,123.9858,123.8188,123.8188,18299.0
2023-12-26 10:05:00,126.03,126.34,126.03,126.3,10999.0,123.8089,124.1135,123.8089,124.0742,10999.0
2023-12-26 10:10:00,126.28,126.45,126.21,126.4,7871.0,124.0545,124.2215,123.9858,124.1724,7871.0
2023-12-26 10:15:00,126.43,126.43,126.28,126.28,7722.0,124.2019,124.2019,124.0545,124.0545,7722.0
2023-12-26 10:20:00,126.33,126.39,126.24,126.27,6625.0,124.1036,124.1626,124.0152,124.0447,6625.0
2023-12-26 10:25:00,126.3,126.5,126.3,126.47,15156.0,124.0742,124.2706,124.0742,124.2412,15156.0
2023-12-26 10:30:00,126.46,126.65,126.46,126.6,6791.0,124.2314,124.418,124.2314,124.3689,6791.0
2023-12-26 10:35:00,126.61,126.69,126.57,126.59,17568.0,124.3787,124.4573,124.3394,124.3591,17568.0
2023-12-26 10:40:00,126.62,126.71,126.57,126.59,11640.0,124.3885,124.4769,124.3394,124.3591,11640.0
2023-12-26 10:45:00,126.59,126.6,126.42,126.45,12820.0,124.3591,124.3689,124.1921,124.2215,12820.0
2023-12-26 10:50:00,126.43,126.43,126.29,126.38,22254.0,124.2019,124.2019,124.0643,124.1528,22254.0
2023-12-26 10:55:00,126.39,126.6,126.39,126.6,8903.0,124.1626,124.3689,124.1626,124.3689,8903.0
2023-12-26 11:00:00,126.6,126.63,126.45,126.51,8597.0,124.3689,124.3984,124.2215,124.2805,8597.0
2023-12-26 11:05:00,126.52,126.59,126.52,126.59,7226.0,124.2903,124.3591,124.2903,124.3591,7226.0
2023-12-26 11:10:00,126.6,126.61,126.5,126.56,10146.0,124.3689,124.3787,124.2706,124.3296,10146.0
2023-12-26 11:15:00,126.55,126.59,126.38,126.38,15349.0,124.3198,124.3591,124.1528,124.1528,15349.0
2023-12-26 11:20:00,126.38,126.45,126.37,126.43,7855.0,124.1528,124.2215,124.1429,124.2019,7855.0
2023-12-26 11:25:00,126.43,126.46,126.4,126.41,8952.0,124.2019,124.2314,124.1724,124.1822,8952.0
2023-12-26 11:30:00,126.42,126.51,126.42,126.51,6357.0,124.1921,124.2805,124.1921,124.2805,6357.0
2023-12-26 11:35:00,126.5,126.5,126.46,126.46,4935.0,124.2706,124.2706,124.2314,124.2314,4935.0
2023-12-26 11:40:00,126.48,126.49,126.45,126.46,4104.0,124.251,124.2608,124.2215,124.2314,4104.0
2023-12-26 11:45:00,126.48,126.56,126.47,126.55,7385.0,124.251,124.3296,124.2412,124.3198,7385.0
2023-12-26 11:50:00,126.53,126.62,126.52,126.56,7192.0,124.3001,124.3885,124.2903,124.3296,7192.0
2023-12-26 11:55:00,126.58,126.63,126.55,126.62,14738.0,124.3492,124.3984,124.3198,124.3885,14738.0
2023-12-26 12:00:00,126.64,126.69,126.59,126.69,4345.0,124.4082,124.4573,124.3591,124.4573,4345.0
2023-12-26 12:05:00,126.68,126.68,126.63,126.66,4423.0,124.4475,124.4475,124.3984,124.4278,4423.0
2023-12-26 12:10:00,126.66,126.74,126.65,126.74,5183.0,124.4278,124.5064,124.418,124.5064,5183.0
2023-12-26 12:15:00,126.72,126.79,126.71,126.75,6181.0,124.4868,124.5555,124.4769,124.5162,6181.0
2023-12-26 12:20:00,126.76,126.83,126.76,126.79,9185.0,124.5261,124.5948,124.5261,124.5555,9185.0
2023-12-26 12:25:00,126.79,126.84,126.76,126.76,5545.0,124.5555,124.6047,124.5261,124.5261,5545.0
2023-12-26 12:30:00,126.76,126.77,126.7,126.72,6832.0,124.5261,124.5359,124.4671,124.4868,6832.0
2023-12-26 12:35:00,126.73,126.74,126.68,126.69,6914.0,124.4966,124.5064,124.4475,124.4573,6914.0
2023-12-26 12:40:00,126.68,126.77,126.68,126.77,6297.0,124.4475,124.5359,124.4475,124.5359,6297.0
2023-12-26 12:45:00,126.76,126.85,126.74,126.82,6865.0,124.5261,124.6145,124.5064,124.585,6865.0
2023-12-26 12:50:00,126.83,126.83,126.77,126.79,5505.0,124.5948,124.5948,124.5359,124.5555,5505.0
2023-12-26 12:55:00,126.79,126.8,126.57,126.57,10447.0,124.5555,124.5654,124.3394,124.3394,10447.0
2023-12-26 13:00:00,126.58,126.61,126.55,126.57,29178.0,124.3492,124.3787,124.3198,124.3394,29178.0
2023-12-26 13:05:00,126.55,126.55,126.42,126.45,16731.0,124.3198,124.3198,124.1921,124.2215,16731.0
2023-12-26 13:10:00,126.46,126.59,126.45,126.59,17615.0,124.2314,124.3591,124.2215,124.3591,17615.0
2023-12-26 13:15:00,126.56,126.56,126.49,126.49,4745.0,124.3296,124.3296,124.2608,124.2608,4745.0
2023-12-26 13:20:00,126.49,126.61,126.45,126.6,9973.0,124.2608,124.3787,124.2215,124.3689,9973.0
2023-12-26 13:25:00,126.57,126.6,126.54,126.57,5017.0,124.3394,124.3689,124.3099,124.3394,5017.0
2023-12-26 13:30:00,126.58,126.6,126.54,126.57,3841.0,124.3492,124.3689,124.3099,124.3394,3841.0
2023-12-26 13:35:00,126.55,126.55,126.45,126.47,8196.0,124.3198,124.3198,124.2215,124.2412,8196.0
2023-12-26 13:40:00,126.49,126.51,126.45,126.5,5485.0,124.2608,124.2805,124.2215,124.2706,5485.0
2023-12-26 13:45:00,126.5,126.54,126.48,126.51,3267.0,124.2706,124.3099,124.251,124.2805,3267.0
2023-12-26 13:50:00,126.5,126.54,126.43,126.53,25632.0,124.2706,124.3099,124.2019,124.3001,25632.0
2023-12-26 13:55:00,126.53,126.55,126.49,126.5,3365.0,124.3001,124.3198,124.2608,124.2706,3365.0
2023-12-26 14:00:00,126.5,126.56,126.49,126.53,12303.0,124.2706,124.3296,124.2608,124.3001,12303.0
2023-12-26 14:05:00,126.54,126.55,126.51,126.54,8176.0,124.3099,124.3198,124.2805,124.3099,8176.0
2023-12-26 14:10:00,126.54,126.59,126.54,126.56,5875.0,124.3099,124.3591,124.3099,124.3296,5875.0
2023-12-26 14:15:00,126.55,126.59,126.54,126.58,4010.0,124.3198,124.3591,124.3099,124.3492,4010.0
2023-12-26 14:20:00,126.58,126.6,126.51,126.55,6582.0,124.3492,124.3689,124.2805,124.3198,6582.0
2023-12-26 14:25:00,126.54,126.6,126.52,126.59,6080.0,124.3099,124.3689,124.2903,124.3591,6080.0
2023-12-26 14:30:00,126.6,126.66,126.59,126.66,3090.0,124.3689,124.4278,124.3591,124.4278,3090.0
2023-12-26 14:35:00,126.64,126.66,126.6,126.66,8030.0,124.4082,124.4278,124.3689,124.4278,8030.0
2023-12-26 14:40:00,126.67,126.67,126.56,126.59,7408.0,124.4377,124.4377,124.3296,124.3591,7408.0
2023-12-26 14:45:00,126.59,126.64,126.58,126.62,6359.0,124.3591,124.4082,124.3492,124.3885,6359.0
2023-12-26 14:50:00,126.61,126.62,126.57,126.58,5719.0,124.3787,124.3885,124.3394,124.3492,5719.0
2023-12-26 14:55:00,126.59,126.63,126.58,126.61,5318.0,124.3591,124.3984,124.3492,124.3787,5318.0
2023-12-26 15:00:00,126.63,126.63,126.53,126.62,14078.0,124.3984,124.3984,124.3001,124.3885,14078.0
2023-12-26 15:05:00,126.6,126.65,126.59,126.59,3725.0,124.3689,124.418,124.3591,124.3591,3725.0
2023-12-26 15:10:00,126.6,126.68,126.59,126.67,9406.0,124.3689,124.4475,124.3591,124.4377,9406.0
2023-12-26 15:15:00,126.66,126.72,126.62,126.62,7319.0,124.4278,124.4868,124.3885,124.3885,7319.0
2023-12-26 15:20:00,126.65,126.79,126.64,126.74,13951.0,124.418,124.5555,124.4082,124.5064,13951.0
2023-12-26 15:25:00,126.76,126.9,126.72,126.73,12460.0,124.5261,124.6636,124.4868,124.4966,12460.0
2023-12-26 15:30:00,126.75,126.85,126.74,126.85,12298.0,124.5162,124.6145,124.5064,124.6145,12298.0
2023-12-26 15:35:00,126.86,126.86,126.68,126.7,12248.0,124.6243,124.6243,124.4475,124.4671,12248.0
2023-12-26 15:40:00,126.69,126.79,126.68,126.75,19841.0,124.4573,124.5555,124.4475,124.5162,19841.0
2023-12-26 15:45:00,126.76,126.82,126.71,126.72,23456.0,124.5261,124.585,124.4769,124.4868,23456.0
2023-12-26 15:50:00,126.71,126.8,126.64,126.68,38423.0,124.4769,124.5654,124.4082,124.4475,38423.0
2023-12-26 15:55:00,126.67,126.75,126.64,126.65,122656.0,124.4377,124.5162,124.4082,124.418,122656.0
2023-12-27 09:30:00,126.83,126.84,126.42,126.63,25665.0,124.5948,124.6047,124.1921,124.3984,25665.0
2023-12-27 09:35:00,126.63,126.79,126.62,126.79,7344.0,124.3984,124.5555,124.3885,124.5555,7344.0
2023-12-27 09:40:00,126.76,126.79,126.68,126.73,5673.0,124.5261,124.5555,124.4475,124.4966,5673.0
2023-12-27 09:45:00,126.79,126.94,126.79,126.86,5346.0,124.5555,124.7029,124.5555,124.6243,5346.0
2023-12-27 09:50:00,126.88,126.97,126.82,126.93,13150.0,124.644,124.7324,124.585,124.6931,13150.0
2023-12-27 09:55:00,126.96,127.06,126.88,126.92,11517.0,124.7225,124.8208,124.644,124.6832,11517.0
2023-12-27 10:00:00,126.88,126.92,126.74,126.81,9287.0,124.644,124.6832,124.5064,124.5752,9287.0
2023-12-27 10:05:00,126.81,126.85,126.78,126.8,7319.0,124.5752,124.6145,124.5457,124.5654,7319.0
2023-12-27 10:10:00,126.82,126.95,126.75,126.79,13920.0,124.585,124.7127,124.5162,124.5555,13920.0
2023-12-27 10:15:00,126.81,126.9,126.79,126.9,8863.0,124.5752,124.6636,124.5555,124.6636,8863.0
2023-12-27 10:20:00,126.89,127.05,126.87,126.98,10494.0,124.6538,124.811,124.6341,124.7422,10494.0
2023-12-27 10:25:00,127.02,127.09,126.98,127.02,7460.0,124.7815,124.8502,124.7422,124.7815,7460.0
2023-12-27 10:30:00,127.01,127.16,127.01,127.07,9906.0,124.7717,124.919,124.7717,124.8306,9906.0
2023-12-27 10:35:00,127.06,127.06,126.91,126.98,16124.0,124.8208,124.8208,124.6734,124.7422,16124.0
2023-12-27 10:40:00,126.98,127.05,126.97,127.03,16552.0,124.7422,124.811,124.7324,124.7913,16552.0
2023-12-27 10:45:00,127.04,127.05,126.98,126.98,7572.0,124.8011,124.811,124.7422,124.7422,7572.0
2023-12-27 10:50:00,126.97,127.09,126.93,127.09,17656.0,124.7324,124.8502,124.6931,124.8502,17656.0
2023-12-27 10:55:00,127.1,127.15,127.08,127.11,24731.0,124.8601,124.9092,124.8404,124.8699,24731.0
2023-12-27 11:00:00,127.11,127.21,127.06,127.21,9143.0,124.8699,124.9681,124.8208,124.9681,9143.0
2023-12-27 11:05:00,127.21,127.38,127.21,127.36,12839.0,124.9681,125.1351,124.9681,125.1155,12839.0
2023-12-27 11:10:00,127.36,127.4,127.29,127.36,12123.0,125.1155,125.1548,125.0467,125.1155,12123.0
2023-12-27 11:15:00,127.39,127.45,127.38,127.44,5882.0,125.145,125.2039,125.1351,125.1941,5882.0
2023-12-27 11:20:00,127.44,127.46,127.4,127.46,13809.0,125.1941,125.2137,125.1548,125.2137,13809.0
2023-12-27 11:25:00,127.45,127.56,127.38,127.47,14496.0,125.2039,125.312,125.1351,125.2236,14496.0
2023-12-27 11:30:00,127.46,127.54,127.46,127.53,7733.0,125.2137,125.2923,125.2137,125.2825,7733.0
2023-12-27 11:35:00,127.52,127.68,127.52,127.68,7839.0,125.2727,125.4299,125.2727,125.4299,7839.0
2023-12-27 11:40:00,127.64,127.68,127.63,127.63,8208.0,125.3906,125.4299,125.3807,125.3807,8208.0
2023-12-27 11:45:00,127.62,127.66,127.57,127.58,13730.0,125.3709,125.4102,125.3218,125.3316,13730.0
2023-12-27 11:50:00,127.59,127.62,127.53,127.61,7303.0,125.3414,125.3709,125.2825,125.3611,7303.0
2023-12-27 11:55:00,127.59,127.63,127.55,127.57,8353.0,125.3414,125.3807,125.3021,125.3218,8353.0
2023-12-27 12:00:00,127.57,127.63,127.54,127.58,10213.0,125.3218,125.3807,125.2923,125.3316,10213.0
2023-12-27 12:05:00,127.58,127.61,127.57,127.58,5911.0,125.3316,125.3611,125.3218,125.3316,5911.0
2023-12-27 12:10:00,127.62,127.66,127.61,127.66,4117.0,125.3709,125.4102,125.3611,125.4102,4117.0
2023-12-27 12:15:00,127.65,127.67,127.63,127.65,6758.0,125.4004,125.42,125.3807,125.4004,6758.0
2023-12-27 12:20:00,127.64,127.66,127.58,127.58,9051.0,125.3906,125.4102,125.3316,125.3316,9051.0
2023-12-27 12:25:00,127.59,127.59,127.54,127.56,6328.0,125.3414,125.3414,125.2923,125.312,6328.0
2023-12-27 12:30:00,127.56,127.63,127.56,127.61,8941.0,125.312,125.3807,125.312,125.3611,8941.0
2023-12-27 12:35:00,127.6,127.63,127.45,127.48,7441.0,125.3513,125.3807,125.2039,125.2334,7441.0
2023-12-27 12:40:00,127.47,127.47,127.36,127.38,6213.0,125.2236,125.2236,125.1155,125.1351,6213.0
2023-12-27 12:45:00,127.38,127.51,127.38,127.51,5604.0,125.1351,125.2628,125.1351,125.2628,5604.0
2023-12-27 12:50:00,127.5,127.5,127.44,127.45,4471.0,125.253,125.253,125.1941,125.2039,4471.0
2023-12-27 12:55:00,127.46,127.51,127.45,127.47,11183.0,125.2137,125.2628,125.2039,125.2236,11183.0
2023-12-27 13:00:00,127.47,127.61,127.47,127.61,7198.0,125.2236,125.3611,125.2236,125.3611,7198.0
2023-12-27 13:05:00,127.63,127.75,127.58,127.74,13586.0,125.3807,125.4986,125.3316,125.4888,13586.0
2023-12-27 13:10:00,127.73,127.73,127.59,127.59,6173.0,125.479,125.479,125.3414,125.3414,6173.0
2023-12-27 13:15:00,127.59,127.69,127.59,127.63,5626.0,125.3414,125.4397,125.3414,125.3807,5626.0
2023-12-27 13:20:00,127.64,127.64,127.6,127.6,2913.0,125.3906,125.3906,125.3513,125.3513,2913.0
2023-12-27 13:25:00,127.59,127.59,127.54,127.56,6148.0,125.3414,125.3414,125.2923,125.312,6148.0
2023-12-27 13:30:00,127.56,127.57,127.48,127.48,9511.0,125.312,125.3218,125.2334,125.2334,9511.0
2023-12-27 13:35:00,127.5,127.51,127.47,127.47,6596.0,125.253,125.2628,125.2236,125.2236,6596.0
2023-12-27 13:40:00,127.47,127.57,127.47,127.56,16248.0,125.2236,125.3218,125.2236,125.312,16248.0
2023-12-27 13:45:00,127.56,127.58,127.52,127.53,12982.0,125.312,125.3316,125.2727,125.2825,12982.0
2023-12-27 13:50:00,127.53,127.54,127.41,127.42,11943.0,125.2825,125.2923,125.1646,125.1744,11943.0
2023-12-27 13:55:00,127.4,127.4,127.31,127.31,7573.0,125.1548,125.1548,125.0664,125.0664,7573.0
2023-12-27 14:00:00,127.3,127.3,127.13,127.15,9017.0,125.0565,125.0565,124.8895,124.9092,9017.0
2023-12-27 14:05:00,127.14,127.27,127.13,127.26,20937.0,124.8994,125.0271,124.8895,125.0173,20937.0
2023-12-27 14:10:00,127.25,127.31,127.17,127.27,18868.0,125.0074,125.0664,124.9288,125.0271,18868.0
2023-12-27 14:15:00,127.23,127.33,127.21,127.32,4720.0,124.9878,125.086,124.9681,125.0762,4720.0
2023-12-27 14:20:00,127.31,127.38,127.31,127.37,7051.0,125.0664,125.1351,125.0664,125.1253,7051.0
2023-12-27 14:25:00,127.38,127.51,127.33,127.43,9274.0,125.1351,125.2628,125.086,125.1843,9274.0
2023-12-27 14:30:00,127.42,127.42,127.26,127.28,7571.0,125.1744,125.1744,125.0173,125.0369,7571.0
2023-12-27 14:35:00,127.31,127.38,127.29,127.34,11373.0,125.0664,125.1351,125.0467,125.0958,11373.0
2023-12-27 14:40:00,127.35,127.37,127.31,127.37,5140.0,125.1057,125.1253,125.0664,125.1253,5140.0
2023-12-27 14:45:00,127.36,127.43,127.35,127.4,5497.0,125.1155,125.1843,125.1057,125.1548,5497.0
2023-12-27 14:50:00,127.4,127.41,127.37,127.38,5626.0,125.1548,125.1646,125.1253,125.1351,5626.0
2023-12-27 14:55:00,127.37,127.48,127.36,127.48,5758.0,125.1253,125.2334,125.1155,125.2334,5758.0
2023-12-27 15:00:00,127.48,127.62,127.46,127.6,8351.0,125.2334,125.3709,125.2137,125.3513,8351.0
2023-12-27 15:05:00,127.61,127.64,127.52,127.63,8738.0,125.3611,125.3906,125.2727,125.3807,8738.0
2023-12-27 15:10:00,127.63,127.67,127.59,127.61,10647.0,125.3807,125.42,125.3414,125.3611,10647.0
2023-12-27 15:15:00,127.57,127.62,127.55,127.61,7759.0,125.3218,125.3709,125.3021,125.3611,7759.0
2023-12-27 15:20:00,127.59,127.62,127.55,127.55,9925.0,125.3414,125.3709,125.3021,125.3021,9925.0
2023-12-27 15:25:00,127.52,127.54,127.48,127.54,9354.0,125.2727,125.2923,125.2334,125.2923,9354.0
2023-12-27 15:30:00,127.53,127.61,127.51,127.6,9456.0,125.2825,125.3611,125.2628,125.3513,9456.0
2023-12-27 15:35:00,127.63,127.64,127.6,127.62,9634.0,125.3807,125.3906,125.3513,125.3709,9634.0
2023-12-27 15:40:00,127.63,127.64,127.55,127.56,20656.0,125.3807,125.3906,125.3021,125.312,20656.0
2023-12-27 15:45:00,127.55,127.68,127.53,127.65,22271.0,125.3021,125.4299,125.2825,125.4004,22271.0
2023-12-27 15:50:00,127.64,127.66,127.51,127.57,47579.0,125.3906,125.4102,125.2628,125.3218,47579.0
2023-12-27 15:55:00,127.56,127.84,127.56,127.8,142518.0,125.312,125.587,125.312,125.5477,142518.0
2023-12-28 09:30:00,127.88,128.3,127.88,127.96,38009.0,125.6263,126.0389,125.6263,125.7049,38009.0
2023-12-28 09:35:00,128.07,128.27,127.84,128.26,7749.0,125.813,126.0095,125.587,125.9996,7749.0
2023-12-28 09:40:00,128.26,128.39,128.13,128.21,20116.0,125.9996,126.1273,125.8719,125.9505,20116.0
2023-12-28 09:45:00,128.2,128.45,128.17,128.45,15026.0,125.9407,126.1863,125.9112,126.1863,15026.0
2023-12-28 09:50:00,128.44,128.54,128.42,128.54,4503.0,126.1765,126.2747,126.1568,126.2747,4503.0
2023-12-28 09:55:00,128.62,128.7,128.44,128.53,18845.0,126.3533,126.4319,126.1765,126.2649,18845.0
2023-12-28 10:00:00,128.53,128.69,128.52,128.69,13416.0,126.2649,126.4221,126.255,126.4221,13416.0
2023-12-28 10:05:00,128.69,128.74,128.65,128.67,18463.0,126.4221,126.4712,126.3828,126.4024,18463.0
2023-12-28 10:10:00,128.67,128.69,128.57,128.68,9984.0,126.4024,126.4221,126.3042,126.4122,9984.0
2023-12-28 10:15:00,128.66,128.67,128.5,128.53,36253.0,126.3926,126.4024,126.2354,126.2649,36253.0
2023-12-28 10:20:00,128.52,128.52,128.41,128.46,8609.0,126.255,126.255,126.147,126.1961,8609.0
2023-12-28 10:25:00,128.44,128.57,128.42,128.52,23003.0,126.1765,126.3042,126.1568,126.255,23003.0
2023-12-28 10:30:00,128.54,128.61,128.53,128.58,4983.0,126.2747,126.3435,126.2649,126.314,4983.0
2023-12-28 10:35:00,128.57,128.59,128.5,128.51,16205.0,126.3042,126.3238,126.2354,126.2452,16205.0
2023-12-28 10:40:00,128.51,128.56,128.31,128.33,13758.0,126.2452,126.2943,126.0487,126.0684,13758.0
2023-12-28 10:45:00,128.33,128.44,128.28,128.41,31536.0,126.0684,126.1765,126.0193,126.147,31536.0
2023-12-28 10:50:00,128.39,128.44,128.32,128.32,21705.0,126.1273,126.1765,126.0586,126.0586,21705.0
2023-12-28 10:55:00,128.32,128.35,128.19,128.22,3332.0,126.0586,126.088,125.9309,125.9603,3332.0
2023-12-28 11:00:00,128.21,128.24,128.19,128.22,3994.0,125.9505,125.98,125.9309,125.9603,3994.0
2023-12-28 11:05:00,128.23,128.24,128.12,128.17,5199.0,125.9702,125.98,125.8621,125.9112,5199.0
2023-12-28 11:10:00,128.17,128.23,128.1,128.11,7914.0,125.9112,125.9702,125.8424,125.8523,7914.0
2023-12-28 11:15:00,128.11,128.13,128.03,128.03,7769.0,125.8523,125.8719,125.7737,125.7737,7769.0
2023-12-28 11:20:00,128.02,128.21,128.01,128.21,23386.0,125.7639,125.9505,125.754,125.9505,23386.0
2023-12-28 11:25:00,128.19,128.38,128.19,128.36,4623.0,125.9309,126.1175,125.9309,126.0979,4623.0
2023-12-28 11:30:00,128.34,128.46,128.34,128.43,10762.0,126.0782,126.1961,126.0782,126.1666,10762.0
2023-12-28 11:35:00,128.41,128.47,128.4,128.45,11250.0,126.147,126.2059,126.1372,126.1863,11250.0
2023-12-28 11:40:00,128.47,128.6,128.47,128.59,6758.0,126.2059,126.3336,126.2059,126.3238,6758.0
2023-12-28 11:45:00,128.58,128.61,128.51,128.55,6300.0,126.314,126.3435,126.2452,126.2845,6300.0
2023-12-28 11:50:00,128.53,128.56,128.41,128.45,6521.0,126.2649,126.2943,126.147,126.1863,6521.0
2023-12-28 11:55:00,128.42,128.43,128.35,128.35,3051.0,126.1568,126.1666,126.088,126.088,3051.0
2023-12-28 12:00:00,128.3,128.42,128.29,128.38,3875.0,126.0389,126.1568,126.0291,126.1175,3875.0
2023-12-28 12:05:00,128.39,128.44,128.32,128.43,5706.0,126.1273,126.1765,126.0586,126.1666,5706.0
2023-12-28 12:10:00,128.41,128.45,128.4,128.4,15005.0,126.147,126.1863,126.1372,126.1372,15005.0
2023-12-28 12:15:00,128.41,128.49,128.41,128.49,4787.0,126.147,126.2256,126.147,126.2256,4787.0
2023-12-28 12:20:00,128.49,128.5,128.45,128.48,2900.0,126.2256,126.2354,126.1863,126.2158,2900.0
2023-12-28 12:25:00,128.46,128.48,128.42,128.48,11544.0,126.1961,126.2158,126.1568,126.2158,11544.0
2023-12-28 12:30:00,128.48,128.54,128.47,128.5,2974.0,126.2158,126.2747,126.2059,126.2354,2974.0
2023-12-28 12:35:00,128.5,128.55,128.5,128.55,4161.0,126.2354,126.2845,126.2354,126.2845,4161.0
2023-12-28 12:40:00,128.54,128.56,128.48,128.52,3276.0,126.2747,126.2943,126.2158,126.255,3276.0
2023-12-28 12:45:00,128.51,128.54,128.48,128.49,3523.0,126.2452,126.2747,126.2158,126.2256,3523.0
2023-12-28 12:50:00,128.47,128.51,128.45,128.5,13878.0,126.2059,126.2452,126.1863,126.2354,13878.0
2023-12-28 12:55:00,128.5,128.54,128.49,128.51,2013.0,126.2354,126.2747,126.2256,126.2452,2013.0
2023-12-28 13:00:00,128.5,128.5,128.37,128.39,17091.0,126.2354,126.2354,126.1077,126.1273,17091.0
2023-12-28 13:05:00,128.36,128.48,128.34,128.48,3856.0,126.0979,126.2158,126.0782,126.2158,3856.0
2023-12-28 13:10:00,128.49,128.49,128.44,128.48,3534.0,126.2256,126.2256,126.1765,126.2158,3534.0
2023-12-28 13:15:00,128.48,128.54,128.47,128.54,3352.0,126.2158,126.2747,126.2059,126.2747,3352.0
2023-12-28 13:20:00,128.58,128.58,128.48,128.53,4700.0,126.314,126.314,126.2158,126.2649,4700.0
2023-12-28 13:25:00,128.5,128.54,128.5,128.51,19455.0,126.2354,126.2747,126.2354,126.2452,19455.0
2023-12-28 13:30:00,128.52,128.57,128.51,128.54,6295.0,126.255,126.3042,126.2452,126.2747,6295.0
2023-12-28 13:35:00,128.53,128.58,128.5,128.52,11365.0,126.2649,126.314,126.2354,126.255,11365.0
2023-12-28 13:40:00,128.5,128.56,128.5,128.52,39027.0,126.2354,126.2943,126.2354,126.255,39027.0
2023-12-28 13:45:00,128.51,128.51,128.35,128.39,9320.0,126.2452,126.2452,126.088,126.1273,9320.0
2023-12-28 13:50:00,128.39,128.46,128.36,128.44,14209.0,126.1273,126.1961,126.0979,126.1765,14209.0
2023-12-28 13:55:00,128.44,128.46,128.41,128.46,4643.0,126.1765,126.1961,126.147,126.1961,4643.0
2023-12-28 14:00:00,128.44,128.48,128.43,128.45,7132.0,126.1765,126.2158,126.1666,126.1863,7132.0
2023-12-28 14:05:00,128.44,128.46,128.41,128.42,6404.0,126.1765,126.1961,126.147,126.1568,6404.0
2023-12-28 14:10:00,128.43,128.48,128.41,128.46,8823.0,126.1666,126.2158,126.147,126.1961,8823.0
2023-12-28 14:15:00,128.46,128.54,128.44,128.49,16556.0,126.1961,126.2747,126.1765,126.2256,16556.0
2023-12-28 14:20:00,128.49,128.52,128.42,128.51,11442.0,126.2256,126.255,126.1568,126.2452,11442.0
2023-12-28 14:25:00,128.5,128.53,128.49,128.52,7521.0,126.2354,126.2649,126.2256,126.255,7521.0
2023-12-28 14:30:00,128.52,128.61,128.51,128.54,7175.0,126.255,126.3435,126.2452,126.2747,7175.0
2023-12-28 14:35:00,128.53,128.59,128.51,128.55,11053.0,126.2649,126.3238,126.2452,126.2845,11053.0
2023-12-28 14:40:00,128.55,128.57,128.47,128.48,8480.0,126.2845,126.3042,126.2059,126.2158,8480.0
2023-12-28 14:45:00,128.49,128.5,128.44,128.48,17518.0,126.2256,126.2354,126.1765,126.2158,17518.0
2023-12-28 14:50:00,128.48,128.5,128.4,128.42,11709.0,126.2158,126.2354,126.1372,126.1568,11709.0
2023-12-28 14:55:00,128.41,128.5,128.41,128.48,9516.0,126.147,126.2354,126.147,126.2158,9516.0
2023-12-28 15:00:00,128.48,128.53,128.46,128.5,13292.0,126.2158,126.2649,126.1961,126.2354,13292.0
2023-12-28 15:05:00,128.5,128.56,128.5,128.54,13767.0,126.2354,126.2943,126.2354,126.2747,13767.0
2023-12-28 15:10:00,128.55,128.55,128.42,128.45,15360.0,126.2845,126.2845,126.1568,126.1863,15360.0
2023-12-28 15:15:00,128.43,128.54,128.4,128.53,18629.0,126.1666,126.2747,126.1372,126.2649,18629.0
2023-12-28 15:20:00,128.52,128.53,128.45,128.47,13806.0,126.255,126.2649,126.1863,126.2059,13806.0
2023-12-28 15:25:00,128.45,128.5,128.41,128.44,14811.0,126.1863,126.2354,126.147,126.1765,14811.0
2023-12-28 15:30:00,128.44,128.49,128.42,128.44,14660.0,126.1765,126.2256,126.1568,126.1765,14660.0
2023-12-28 15:35:00,128.43,128.53,128.43,128.51,20741.0,126.1666,126.2649,126.1666,126.2452,20741.0
2023-12-28 15:40:00,128.52,128.62,128.51,128.61,21635.0,126.255,126.3533,126.2452,126.3435,21635.0
2023-12-28 15:45:00,128.61,128.62,128.45,128.55,40733.0,126.3435,126.3533,126.1863,126.2845,40733.0
2023-12-28 15:50:00,128.51,128.59,128.45,128.46,63820.0,126.2452,126.3238,126.1863,126.1961,63820.0
2023-12-28 15:55:00,128.47,128.62,128.45,128.61,172493.0,126.2059,126.3533,126.1863,126.3435,172493.0
2023-12-29 09:30:00,128.62,129.12,128.62,128.84,29303.0,126.3533,126.8445,126.3533,126.5694,29303.0
2023-12-29 09:35:00,128.84,128.98,128.62,128.78,12105.0,126.5694,126.7069,126.3533,126.5105,12105.0
2023-12-29 09:40:00,128.77,128.96,128.77,128.88,5834.0,126.5006,126.6873,126.5006,126.6087,5834.0
2023-12-29 09:45:00,128.88,128.9,128.75,128.85,8942.0,126.6087,126.6284,126.481,126.5792,8942.0
2023-12-29 09:50:00,128.8,128.91,128.73,128.78,41119.0,126.5301,126.6382,126.4613,126.5105,41119.0
2023-12-29 09:55:00,128.8,129.01,128.79,129.0,8888.0,126.5301,126.7364,126.5203,126.7266,8888.0
2023-12-29 10:00:00,129.02,129.07,128.85,128.97,8999.0,126.7462,126.7954,126.5792,126.6971,8999.0
2023-12-29 10:05:00,128.97,129.16,128.83,128.89,26752.0,126.6971,126.8838,126.5596,126.6185,26752.0
2023-12-29 10:10:00,128.91,128.95,128.83,128.88,30283.0,126.6382,126.6775,126.5596,126.6087,30283.0
2023-12-29 10:15:00,128.84,128.93,128.81,128.93,21899.0,126.5694,126.6578,126.5399,126.6578,21899.0
2023-12-29 10:20:00,128.93,128.93,128.71,128.71,24871.0,126.6578,126.6578,126.4417,126.4417,24871.0
2023-12-29 10:25:00,128.68,128.85,128.68,128.8,30309.0,126.4122,126.5792,126.4122,126.5301,30309.0
2023-12-29 10:30:00,128.81,128.87,128.63,128.68,31510.0,126.5399,126.5989,126.3631,126.4122,31510.0
2023-12-29 10:35:00,128.66,128.75,128.6,128.74,16052.0,126.3926,126.481,126.3336,126.4712,16052.0
2023-12-29 10:40:00,128.72,128.74,128.63,128.68,22587.0,126.4515,126.4712,126.3631,126.4122,22587.0
2023-12-29 10:45:00,128.68,128.73,128.52,128.69,31616.0,126.4122,126.4613,126.255,126.4221,31616.0
2023-12-29 10:50:00,128.69,128.74,128.47,128.5,42174.0,126.4221,126.4712,126.2059,126.2354,42174.0
2023-12-29 10:55:00,128.47,128.64,128.47,128.56,11060.0,126.2059,126.3729,126.2059,126.2943,11060.0
2023-12-29 11:00:00,128.55,128.61,128.55,128.6,16092.0,126.2845,126.3435,126.2845,126.3336,16092.0
2023-12-29 11:05:00,128.59,128.62,128.55,128.57,37297.0,126.3238,126.3533,126.2845,126.3042,37297.0
2023-12-29 11:10:00,128.59,128.59,128.37,128.46,39148.0,126.3238,126.3238,126.1077,126.1961,39148.0
2023-12-29 11:15:00,128.45,128.5,128.17,128.21,58250.0,126.1863,126.2354,125.9112,125.9505,58250.0
2023-12-29 11:20:00,128.18,128.31,128.13,128.25,90213.0,125.921,126.0487,125.8719,125.9898,90213.0
2023-12-29 11:25:00,128.27,128.31,128.02,128.03,26607.0,126.0095,126.0487,125.7639,125.7737,26607.0
2023-12-29 11:30:00,128.01,128.11,127.72,127.72,18102.0,125.754,125.8523,125.4691,125.4691,18102.0
2023-12-29 11:35:00,127.73,127.89,127.71,127.89,11957.0,125.479,125.6362,125.4593,125.6362,11957.0
2023-12-29 11:40:00,127.92,127.94,127.78,127.83,8156.0,125.6656,125.6853,125.5281,125.5772,8156.0
2023-12-29 11:45:00,127.8,128.01,127.8,127.97,24269.0,125.5477,125.754,125.5477,125.7147,24269.0
2023-12-29 11:50:00,128.0,128.1,127.92,128.09,52624.0,125.7442,125.8424,125.6656,125.8326,52624.0
2023-12-29 11:55:00,128.1,128.15,128.03,128.11,14156.0,125.8424,125.8916,125.7737,125.8523,14156.0
2023-12-29 12:00:00,128.1,128.22,128.09,128.16,57699.0,125.8424,125.9603,125.8326,125.9014,57699.0
2023-12-29 12:05:00,128.17,128.17,127.91,127.91,74368.0,125.9112,125.9112,125.6558,125.6558,74368.0
2023-12-29 12:10:00,127.88,127.88,127.72,127.81,14991.0,125.6263,125.6263,125.4691,125.5576,14991.0
2023-12-29 12:15:00,127.83,127.92,127.77,127.77,8626.0,125.5772,125.6656,125.5183,125.5183,8626.0
2023-12-29 12:20:00,127.8,127.86,127.67,127.82,15155.0,125.5477,125.6067,125.42,125.5674,15155.0
2023-12-29 12:25:00,127.79,127.95,127.75,127.92,64844.0,125.5379,125.6951,125.4986,125.6656,64844.0
2023-12-29 12:30:00,127.92,128.0,127.91,127.98,5311.0,125.6656,125.7442,125.6558,125.7246,5311.0
2023-12-29 12:35:00,127.99,128.12,127.99,128.08,4826.0,125.7344,125.8621,125.7344,125.8228,4826.0
2023-12-29 12:40:00,128.09,128.12,128.02,128.05,4340.0,125.8326,125.8621,125.7639,125.7933,4340.0
2023-12-29 12:45:00,128.06,128.09,127.99,127.99,6318.0,125.8032,125.8326,125.7344,125.7344,6318.0
2023-12-29 12:50:00,127.99,128.08,127.98,128.01,3141.0,125.7344,125.8228,125.7246,125.754,3141.0
2023-12-29 12:55:00,128.04,128.15,128.03,128.12,4732.0,125.7835,125.8916,125.7737,125.8621,4732.0
2023-12-29 13:00:00,128.12,128.2,128.07,128.07,23766.0,125.8621,125.9407,125.813,125.813,23766.0
2023-12-29 13:05:00,128.07,128.09,128.0,128.01,3073.0,125.813,125.8326,125.7442,125.754,3073.0
2023-12-29 13:10:00,128.04,128.15,128.04,128.1,4535.0,125.7835,125.8916,125.7835,125.8424,4535.0
2023-12-29 13:15:00,128.11,128.11,127.94,128.03,6679.0,125.8523,125.8523,125.6853,125.7737,6679.0
2023-12-29 13:20:00,128.0,128.09,128.0,128.09,15139.0,125.7442,125.8326,125.7442,125.8326,15139.0
2023-12-29 13:25:00,128.06,128.2,128.06,128.2,4103.0,125.8032,125.9407,125.8032,125.9407,4103.0
2023-12-29 13:30:00,128.2,128.31,128.18,128.28,15693.0,125.9407,126.0487,125.921,126.0193,15693.0
2023-12-29 13:35:00,128.3,128.36,128.29,128.35,4327.0,126.0389,126.0979,126.0291,126.088,4327.0
2023-12-29 13:40:00,128.35,128.37,128.3,128.34,5471.0,126.088,126.1077,126.0389,126.0782,5471.0
2023-12-29 13:45:00,128.34,128.38,128.3,128.33,8198.0,126.0782,126.1175,126.0389,126.0684,8198.0
2023-12-29 13:50:00,128.33,128.39,128.27,128.28,6747.0,126.0684,126.1273,126.0095,126.0193,6747.0
2023-12-29 13:55:00,128.26,128.37,128.25,128.35,9882.0,125.9996,126.1077,125.9898,126.088,9882.0
2023-12-29 14:00:00,128.35,128.42,128.35,128.37,6102.0,126.088,126.1568,126.088,126.1077,6102.0
2023-12-29 14:05:00,128.37,128.38,128.32,128.33,6061.0,126.1077,126.1175,126.0586,126.0684,6061.0
2023-12-29 14:10:00,128.33,128.37,128.28,128.29,6714.0,126.0684,126.1077,126.0193,126.0291,6714.0
2023-12-29 14:15:00,128.29,128.33,128.28,128.33,6772.0,126.0291,126.0684,126.0193,126.0684,6772.0
2023-12-29 14:20:00,128.37,128.46,128.36,128.43,5054.0,126.1077,126.1961,126.0979,126.1666,5054.0
2023-12-29 14:25:00,128.44,128.5,128.38,128.4,4838.0,126.1765,126.2354,126.1175,126.1372,4838.0
2023-12-29 14:30:00,128.4,128.5,128.4,128.5,4791.0,126.1372,126.2354,126.1372,126.2354,4791.0
2023-12-29 14:35:00,128.49,128.56,128.49,128.49,5666.0,126.2256,126.2943,126.2256,126.2256,5666.0
2023-12-29 14:40:00,128.5,128.53,128.48,128.5,5856.0,126.2354,126.2649,126.2158,126.2354,5856.0
2023-12-29 14:45:00,128.51,128.6,128.51,128.56,8940.0,126.2452,126.3336,126.2452,126.2943,8940.0
2023-12-29 14:50:00,128.56,128.57,128.52,128.53,5720.0,126.2943,126.3042,126.255,126.2649,5720.0
2023-12-29 14:55:00,128.53,128.53,128.46,128.46,4855.0,126.2649,126.2649,126.1961,126.1961,4855.0
2023-12-29 15:00:00,128.47,128.48,128.41,128.41,8516.0,126.2059,126.2158,126.147,126.147,8516.0
2023-12-29 15:05:00,128.41,128.58,128.37,128.57,10897.0,126.147,126.314,126.1077,126.3042,10897.0
2023-12-29 15:10:00,128.59,128.6,128.47,128.51,9835.0,126.3238,126.3336,126.2059,126.2452,9835.0
2023-12-29 15:15:00,128.52,128.58,128.38,128.4,15861.0,126.255,126.314,126.1175,126.1372,15861.0
2023-12-29 15:20:00,128.41,128.48,128.36,128.4,9492.0,126.147,126.2158,126.0979,126.1372,9492.0
2023-12-29 15:25:00,128.4,128.47,128.37,128.46,12040.0,126.1372,126.2059,126.1077,126.1961,12040.0
2023-12-29 15:30:00,128.45,128.47,128.37,128.43,12006.0,126.1863,126.2059,126.1077,126.1666,12006.0
2023-12-29 15:35:00,128.43,128.47,128.43,128.45,11134.0,126.1666,126.2059,126.1666,126.1863,11134.0
2023-12-29 15:40:00,128.46,128.51,128.41,128.44,15044.0,126.1961,126.2452,126.147,126.1765,15044.0
2023-12-29 15:45:00,128.43,128.55,128.42,128.48,32443.0,126.1666,126.2845,126.1568,126.2158,32443.0
2023-12-29 15:50:00,128.45,128.58,128.32,128.36,59089.0,126.1863,126.314,126.0586,126.0979,59089.0
2023-12-29 15:55:00,128.36,128.56,128.3,128.4,155178.0,126.0979,126.2943,126.0389,126.1372,155178.0
2024-01-02 09:30:00,128.02,128.42,127.75,128.03,57577.0,125.7639,126.1568,125.4986,125.7737,57577.0
2024-01-02 09:35:00,128.05,128.05,127.31,127.35,9008.0,125.7933,125.7933,125.0664,125.1057,9008.0
2024-01-02 09:40:00,127.38,128.0,127.31,127.95,14553.0,125.1351,125.7442,125.0664,125.6951,14553.0
2024-01-02 09:45:00,127.94,128.04,127.55,127.7,35663.0,125.6853,125.7835,125.3021,125.4495,35663.0
2024-01-02 09:50:00,127.7,127.86,127.46,127.58,10016.0,125.4495,125.6067,125.2137,125.3316,10016.0
2024-01-02 09:55:00,127.57,128.1,127.56,128.05,9235.0,125.3218,125.8424,125.312,125.7933,9235.0
2024-01-02 10:00:00,128.02,128.14,127.91,127.91,21425.0,125.7639,125.8817,125.6558,125.6558,21425.0
2024-01-02 10:05:00,127.9,127.9,127.52,127.67,21725.0,125.646,125.646,125.2727,125.42,21725.0
2024-01-02 10:10:00,127.65,127.7,127.21,127.23,11226.0,125.4004,125.4495,124.9681,124.9878,11226.0
2024-01-02 10:15:00,127.27,127.31,127.02,127.02,10353.0,125.0271,125.0664,124.7815,124.7815,10353.0
2024-01-02 10:20:00,127.03,127.15,126.8,126.8,10420.0,124.7913,124.9092,124.5654,124.5654,10420.0
2024-01-02 10:25:00,126.84,126.9,126.68,126.81,11282.0,124.6047,124.6636,124.4475,124.5752,11282.0
2024-01-02 10:30:00,126.81,126.82,126.66,126.71,12197.0,124.5752,124.585,124.4278,124.4769,12197.0
2024-01-02 10:35:00,126.73,126.8,126.52,126.67,12830.0,124.4966,124.5654,124.2903,124.4377,12830.0
2024-01-02 10:40:00,126.67,126.9,126.6,126.88,18537.0,124.4377,124.6636,124.3689,124.644,18537.0
2024-01-02 10:45:00,126.86,127.07,126.86,126.92,10029.0,124.6243,124.8306,124.6243,124.6832,10029.0
2024-01-02 10:50:00,126.98,127.06,126.89,126.97,8629.0,124.7422,124.8208,124.6538,124.7324,8629.0
2024-01-02 10:55:00,127.02,127.04,126.71,126.74,13074.0,124.7815,124.8011,124.4769,124.5064,13074.0
2024-01-02 11:00:00,126.72,126.91,126.71,126.89,11307.0,124.4868,124.6734,124.4769,124.6538,11307.0
2024-01-02 11:05:00,126.88,126.98,126.73,126.95,10556.0,124.644,124.7422,124.4966,124.7127,10556.0
2024-01-02 11:10:00,126.98,127.03,126.58,126.74,16576.0,124.7422,124.7913,124.3492,124.5064,16576.0
2024-01-02 11:15:00,126.74,126.76,126.44,126.5,19578.0,124.5064,124.5261,124.2117,124.2706,19578.0
2024-01-02 11:20:00,126.53,126.74,126.51,126.58,14447.0,124.3001,124.5064,124.2805,124.3492,14447.0
2024-01-02 11:25:00,126.58,126.73,126.53,126.72,9990.0,124.3492,124.4966,124.3001,124.4868,9990.0
2024-01-02 11:30:00,126.73,126.76,126.66,126.66,9905.0,124.4966,124.5261,124.4278,124.4278,9905.0
2024-01-02 11:35:00,126.64,126.64,126.51,126.54,5851.0,124.4082,124.4082,124.2805,124.3099,5851.0
2024-01-02 11:40:00,126.54,126.72,126.51,126.72,7184.0,124.3099,124.4868,124.2805,124.4868,7184.0
2024-01-02 11:45:00,126.73,126.85,126.66,126.79,10843.0,124.4966,124.6145,124.4278,124.5555,10843.0
2024-01-02 11:50:00,126.79,126.89,126.78,126.84,7074.0,124.5555,124.6538,124.5457,124.6047,7074.0
2024-01-02 11:55:00,126.82,126.85,126.76,126.83,20327.0,124.585,124.6145,124.5261,124.5948,20327.0
2024-01-02 12:00:00,126.84,126.86,126.77,126.78,6807.0,124.6047,124.6243,124.5359,124.5457,6807.0
2024-01-02 12:05:00,126.77,126.8,126.74,126.75,3276.0,124.5359,124.5654,124.5064,124.5162,3276.0
2024-01-02 12:10:00,126.74,126.96,126.69,126.87,14883.0,124.5064,124.7225,124.4573,124.6341,14883.0
2024-01-02 12:15:00,126.84,126.84,126.68,126.69,6647.0,124.6047,124.6047,124.4475,124.4573,6647.0
2024-01-02 12:20:00,126.72,126.74,126.53,126.59,8262.0,124.4868,124.5064,124.3001,124.3591,8262.0
2024-01-02 12:25:00,126.54,126.61,126.52,126.6,4772.0,124.3099,124.3787,124.2903,124.3689,4772.0
2024-01-02 12:30:00,126.6,126.7,126.59,126.66,6048.0,124.3689,124.4671,124.3591,124.4278,6048.0
2024-01-02 12:35:00,126.66,126.76,126.65,126.66,5943.0,124.4278,124.5261,124.418,124.4278,5943.0
2024-01-02 12:40:00,126.66,126.68,126.5,126.5,3670.0,124.4278,124.4475,124.2706,124.2706,3670.0
2024-01-02 12:45:00,126.49,126.49,126.25,126.27,8970.0,124.2608,124.2608,124.0251,124.0447,8970.0
2024-01-02 12:50:00,126.24,126.28,126.17,126.21,4547.0,124.0152,124.0545,123.9465,123.9858,4547.0
2024-01-02 12:55:00,126.21,126.21,126.09,126.16,5308.0,123.9858,123.9858,123.8679,123.9366,5308.0
2024-01-02 13:00:00,126.15,126.15,125.99,126.0,7397.0,123.9268,123.9268,123.7696,123.7795,7397.0
2024-01-02 13:05:00,126.02,126.08,126.01,126.05,5706.0,123.7991,123.858,123.7893,123.8286,5706.0
2024-01-02 13:10:00,126.05,126.12,126.0,126.1,8077.0,123.8286,123.8973,123.7795,123.8777,8077.0
2024-01-02 13:15:00,126.1,126.18,126.08,126.14,7629.0,123.8777,123.9563,123.858,123.917,7629.0
2024-01-02 13:20:00,126.14,126.21,126.1,126.2,5840.0,123.917,123.9858,123.8777,123.9759,5840.0
2024-01-02 13:25:00,126.19,126.25,126.15,126.17,4691.0,123.9661,124.0251,123.9268,123.9465,4691.0
2024-01-02 13:30:00,126.15,126.17,126.06,126.17,6007.0,123.9268,123.9465,123.8384,123.9465,6007.0
2024-01-02 13:35:00,126.17,126.27,126.14,126.25,10059.0,123.9465,124.0447,123.917,124.0251,10059.0
2024-01-02 13:40:00,126.25,126.31,126.16,126.16,8770.0,124.0251,124.084,123.9366,123.9366,8770.0
2024-01-02 13:45:00,126.14,126.18,126.11,126.13,4883.0,123.917,123.9563,123.8875,123.9072,4883.0
2024-01-02 13:50:00,126.13,126.19,126.06,126.07,5198.0,123.9072,123.9661,123.8384,123.8482,5198.0
2024-01-02 13:55:00,126.07,126.11,125.98,125.98,15487.0,123.8482,123.8875,123.7598,123.7598,15487.0
2024-01-02 14:00:00,125.98,126.05,125.95,126.0,11830.0,123.7598,123.8286,123.7303,123.7795,11830.0
2024-01-02 14:05:00,125.96,125.99,125.92,125.98,8791.0,123.7402,123.7696,123.7009,123.7598,8791.0
2024-01-02 14:10:00,126.0,126.04,125.98,125.98,9238.0,123.7795,123.8188,123.7598,123.7598,9238.0
2024-01-02 14:15:00,125.97,125.98,125.83,125.87,5614.0,123.75,123.7598,123.6125,123.6517,5614.0
2024-01-02 14:20:00,125.84,125.85,125.74,125.75,9959.0,123.6223,123.6321,123.524,123.5339,9959.0
2024-01-02 14:25:00,125.73,125.8,125.72,125.8,13094.0,123.5142,123.583,123.5044,123.583,13094.0
2024-01-02 14:30:00,125.79,125.83,125.73,125.74,9708.0,123.5732,123.6125,123.5142,123.524,9708.0
2024-01-02 14:35:00,125.75,125.82,125.72,125.8,7472.0,123.5339,123.6026,123.5044,123.583,7472.0
2024-01-02 14:40:00,125.8,125.84,125.75,125.82,7091.0,123.583,123.6223,123.5339,123.6026,7091.0
2024-01-02 14:45:00,125.82,125.92,125.8,125.81,11799.0,123.6026,123.7009,123.583,123.5928,11799.0
2024-01-02 14:50:00,125.81,125.86,125.7,125.78,11053.0,123.5928,123.6419,123.4847,123.5633,11053.0
2024-01-02 14:55:00,125.75,125.82,125.71,125.74,5161.0,123.5339,123.6026,123.4946,123.524,5161.0
2024-01-02 15:00:00,125.74,125.88,125.71,125.86,14514.0,123.524,123.6616,123.4946,123.6419,14514.0
2024-01-02 15:05:00,125.87,125.96,125.79,125.89,13420.0,123.6517,123.7402,123.5732,123.6714,13420.0
2024-01-02 15:10:00,125.9,125.96,125.86,125.95,9616.0,123.6812,123.7402,123.6419,123.7303,9616.0
2024-01-02 15:15:00,125.97,126.08,125.88,126.03,13483.0,123.75,123.858,123.6616,123.8089,13483.0
2024-01-02 15:20:00,126.02,126.07,125.91,125.96,14684.0,123.7991,123.8482,123.691,123.7402,14684.0
2024-01-02 15:25:00,125.96,126.0,125.9,125.94,15117.0,123.7402,123.7795,123.6812,123.7205,15117.0
2024-01-02 15:30:00,125.91,126.03,125.9,125.97,15812.0,123.691,123.8089,123.6812,123.75,15812.0
2024-01-02 15:35:00,125.95,125.97,125.87,125.89,15683.0,123.7303,123.75,123.6517,123.6714,15683.0
2024-01-02 15:40:00,125.88,126.02,125.85,126.02,23908.0,123.6616,123.7991,123.6321,123.7991,23908.0
2024-01-02 15:45:00,126.02,126.1,125.99,126.09,26383.0,123.7991,123.8777,123.7696,123.8679,26383.0
2024-01-02 15:50:00,126.16,126.33,126.1,126.28,54204.0,123.9366,124.1036,123.8777,124.0545,54204.0
2024-01-02 15:55:00,126.29,126.5,126.27,126.43,132033.0,124.0643,124.2706,124.0447,124.2019,132033.0
2024-01-03 09:30:00,126.06,126.28,125.33,125.37,49492.0,123.8384,124.0545,123.1213,123.1606,49492.0
2024-01-03 09:35:00,125.51,126.01,125.38,125.84,12544.0,123.2981,123.7893,123.1704,123.6223,12544.0
2024-01-03 09:40:00,125.84,125.99,125.58,125.66,12293.0,123.6223,123.7696,123.3669,123.4455,12293.0
2024-01-03 09:45:00,125.64,125.77,125.42,125.73,20230.0,123.4258,123.5535,123.2097,123.5142,20230.0
2024-01-03 09:50:00,125.77,126.07,125.69,125.95,13062.0,123.5535,123.8482,123.4749,123.7303,13062.0
2024-01-03 09:55:00,126.01,126.02,125.68,125.9,12501.0,123.7893,123.7991,123.4651,123.6812,12501.0
2024-01-03 10:00:00,125.86,126.02,125.66,125.98,7304.0,123.6419,123.7991,123.4455,123.7598,7304.0
2024-01-03 10:05:00,125.94,125.98,125.61,125.61,8093.0,123.7205,123.7598,123.3963,123.3963,8093.0
2024-01-03 10:10:00,125.63,125.72,125.43,125.47,9521.0,123.416,123.5044,123.2195,123.2588,9521.0
2024-01-03 10:15:00,125.5,125.67,125.39,125.61,74663.0,123.2883,123.4553,123.1802,123.3963,74663.0
2024-01-03 10:20:00,125.57,125.82,125.54,125.77,14926.0,123.357,123.6026,123.3276,123.5535,14926.0
2024-01-03 10:25:00,125.78,125.91,125.67,125.79,60353.0,123.5633,123.691,123.4553,123.5732,60353.0
2024-01-03 10:30:00,125.89,125.89,125.51,125.65,14991.0,123.6714,123.6714,123.2981,123.4356,14991.0
2024-01-03 10:35:00,125.66,125.68,125.34,125.38,8027.0,123.4455,123.4651,123.1311,123.1704,8027.0
2024-01-03 10:40:00,125.43,125.64,125.34,125.64,12409.0,123.2195,123.4258,123.1311,123.4258,12409.0
2024-01-03 10:45:00,125.6,125.61,125.5,125.55,5265.0,123.3865,123.3963,123.2883,123.3374,5265.0
2024-01-03 10:50:00,125.58,125.69,125.49,125.49,17813.0,123.3669,123.4749,123.2784,123.2784,17813.0
2024-01-03 10:55:00,125.52,125.67,125.47,125.63,7424.0,123.3079,123.4553,123.2588,123.416,7424.0
2024-01-03 11:00:00,125.65,125.73,125.4,125.4,10443.0,123.4356,123.5142,123.19,123.19,10443.0
2024-01-03 11:05:00,125.39,125.62,125.39,125.61,9456.0,123.1802,123.4062,123.1802,123.3963,9456.0
2024-01-03 11:10:00,125.55,125.78,125.5,125.77,3668.0,123.3374,123.5633,123.2883,123.5535,3668.0
2024-01-03 11:15:00,125.77,125.86,125.63,125.71,8056.0,123.5535,123.6419,123.416,123.4946,8056.0
2024-01-03 11:20:00,125.71,125.78,125.61,125.64,5224.0,123.4946,123.5633,123.3963,123.4258,5224.0
2024-01-03 11:25:00,125.67,125.83,125.63,125.75,8248.0,123.4553,123.6125,123.416,123.5339,8248.0
2024-01-03 11:30:00,125.79,125.87,125.72,125.81,19416.0,123.5732,123.6517,123.5044,123.5928,19416.0
2024-01-03 11:35:00,125.85,125.92,125.8,125.81,6453.0,123.6321,123.7009,123.583,123.5928,6453.0
2024-01-03 11:40:00,125.82,125.89,125.75,125.85,7426.0,123.6026,123.6714,123.5339,123.6321,7426.0
2024-01-03 11:45:00,125.83,125.87,125.74,125.83,5818.0,123.6125,123.6517,123.524,123.6125,5818.0
2024-01-03 11:50:00,125.81,125.94,125.8,125.94,6065.0,123.5928,123.7205,123.583,123.7205,6065.0
2024-01-03 11:55:00,125.94,126.02,125.85,125.87,11110.0,123.7205,123.7991,123.6321,123.6517,11110.0
2024-01-03 12:00:00,125.86,125.9,125.82,125.87,4426.0,123.6419,123.6812,123.6026,123.6517,4426.0
2024-01-03 12:05:00,125.88,125.92,125.77,125.77,12617.0,123.6616,123.7009,123.5535,123.5535,12617.0
2024-01-03 12:10:00,125.77,125.77,125.58,125.6,6322.0,123.5535,123.5535,123.3669,123.3865,6322.0
2024-01-03 12:15:00,125.61,125.61,125.5,125.55,12443.0,123.3963,123.3963,123.2883,123.3374,12443.0
2024-01-03 12:20:00,125.54,125.55,125.42,125.45,17879.0,123.3276,123.3374,123.2097,123.2392,17879.0
2024-01-03 12:25:00,125.47,125.59,125.45,125.58,10520.0,123.2588,123.3767,123.2392,123.3669,10520.0
2024-01-03 12:30:00,125.6,125.71,125.6,125.66,6863.0,123.3865,123.4946,123.3865,123.4455,6863.0
2024-01-03 12:35:00,125.64,125.73,125.63,125.73,4793.0,123.4258,123.5142,123.416,123.5142,4793.0
2024-01-03 12:40:00,125.71,125.77,125.68,125.71,6810.0,123.4946,123.5535,123.4651,123.4946,6810.0
2024-01-03 12:45:00,125.69,125.69,125.59,125.64,4894.0,123.4749,123.4749,123.3767,123.4258,4894.0
2024-01-03 12:50:00,125.63,125.63,125.46,125.46,1550.0,123.416,123.416,123.249,123.249,1550.0
2024-01-03 12:55:00,125.47,125.7,125.46,125.67,16987.0,123.2588,123.4847,123.249,123.4553,16987.0
2024-01-03 13:00:00,125.68,125.79,125.57,125.6,5133.0,123.4651,123.5732,123.357,123.3865,5133.0
2024-01-03 13:05:00,125.58,125.59,125.5,125.52,11192.0,123.3669,123.3767,123.2883,123.3079,11192.0
2024-01-03 13:10:00,125.53,125.6,125.52,125.53,5551.0,123.3177,123.3865,123.3079,123.3177,5551.0
2024-01-03 13:15:00,125.53,125.61,125.52,125.58,6207.0,123.3177,123.3963,123.3079,123.3669,6207.0
2024-01-03 13:20:00,125.58,125.6,125.53,125.53,6425.0,123.3669,123.3865,123.3177,123.3177,6425.0
2024-01-03 13:25:00,125.55,125.55,125.47,125.55,5258.0,123.3374,123.3374,123.2588,123.3374,5258.0
2024-01-03 13:30:00,125.53,125.62,125.53,125.61,9993.0,123.3177,123.4062,123.3177,123.3963,9993.0
2024-01-03 13:35:00,125.6,125.6,125.54,125.56,7391.0,123.3865,123.3865,123.3276,123.3472,7391.0
2024-01-03 13:40:00,125.56,125.58,125.47,125.5,21253.0,123.3472,123.3669,123.2588,123.2883,21253.0
2024-01-03 13:45:00,125.5,125.61,125.46,125.57,9402.0,123.2883,123.3963,123.249,123.357,9402.0
2024-01-03 13:50:00,125.59,125.62,125.54,125.55,7603.0,123.3767,123.4062,123.3276,123.3374,7603.0
2024-01-03 13:55:00,125.59,125.62,125.51,125.51,5819.0,123.3767,123.4062,123.2981,123.2981,5819.0
2024-01-03 14:00:00,125.51,125.82,125.44,125.47,13388.0,123.2981,123.6026,123.2293,123.2588,13388.0
2024-01-03 14:05:00,125.48,125.55,125.34,125.51,6545.0,123.2686,123.3374,123.1311,123.2981,6545.0
2024-01-03 14:10:00,125.51,125.58,125.42,125.43,6115.0,123.2981,123.3669,123.2097,123.2195,6115.0
2024-01-03 14:15:00,125.42,125.46,125.36,125.42,8122.0,123.2097,123.249,123.1507,123.2097,8122.0
2024-01-03 14:20:00,125.41,125.53,125.33,125.53,7398.0,123.1999,123.3177,123.1213,123.3177,7398.0
2024-01-03 14:25:00,125.5,125.76,125.49,125.74,9477.0,123.2883,123.5437,123.2784,123.524,9477.0
2024-01-03 14:30:00,125.71,125.76,125.58,125.66,8680.0,123.4946,123.5437,123.3669,123.4455,8680.0
2024-01-03 14:35:00,125.64,125.73,125.58,125.66,10601.0,123.4258,123.5142,123.3669,123.4455,10601.0
2024-01-03 14:40:00,125.64,125.72,125.57,125.69,7257.0,123.4258,123.5044,123.357,123.4749,7257.0
2024-01-03 14:45:00,125.69,125.7,125.58,125.65,6462.0,123.4749,123.4847,123.3669,123.4356,6462.0
2024-01-03 14:50:00,125.64,125.65,125.59,125.6,6137.0,123.4258,123.4356,123.3767,123.3865,6137.0
2024-01-03 14:55:00,125.61,125.61,125.42,125.42,9924.0,123.3963,123.3963,123.2097,123.2097,9924.0
2024-01-03 15:00:00,125.42,125.48,125.34,125.41,8374.0,123.2097,123.2686,123.1311,123.1999,8374.0
2024-01-03 15:05:00,125.4,125.43,125.29,125.32,11504.0,123.19,123.2195,123.082,123.1114,11504.0
2024-01-03 15:10:00,125.33,125.33,125.2,125.26,14050.0,123.1213,123.1213,122.9936,123.0525,14050.0
2024-01-03 15:15:00,125.26,125.3,125.18,125.3,14749.0,123.0525,123.0918,122.9739,123.0918,14749.0
2024-01-03 15:20:00,125.31,125.33,125.21,125.22,15755.0,123.1016,123.1213,123.0034,123.0132,15755.0
2024-01-03 15:25:00,125.23,125.31,125.16,125.31,13739.0,123.023,123.1016,122.9543,123.1016,13739.0
2024-01-03 15:30:00,125.33,125.53,125.3,125.47,15827.0,123.1213,123.3177,123.0918,123.2588,15827.0
2024-01-03 15:35:00,125.47,125.47,125.3,125.34,39373.0,123.2588,123.2588,123.0918,123.1311,39373.0
2024-01-03 15:40:00,125.33,125.36,125.15,125.17,29141.0,123.1213,123.1507,122.9444,122.9641,29141.0
2024-01-03 15:45:00,125.16,125.2,124.87,124.9,49980.0,122.9543,122.9936,122.6694,122.6988,49980.0
2024-01-03 15:50:00,124.92,125.01,124.79,124.91,70824.0,122.7185,122.8069,122.5908,122.7087,70824.0
2024-01-03 15:55:00,124.91,125.07,124.81,124.81,201159.0,122.7087,122.8658,122.6104,122.6104,201159.0
2024-01-04 09:30:00,124.85,125.17,124.36,124.86,45646.0,122.6497,122.9641,122.1684,122.6595,45646.0
2024-01-04 09:35:00,124.99,125.0,124.42,125.0,26271.0,122.7873,122.7971,122.2273,122.7971,26271.0
2024-01-04 09:40:00,125.05,125.15,124.8,124.83,14416.0,122.8462,122.9444,122.6006,122.6301,14416.0
2024-01-04 09:45:00,124.81,125.17,124.69,125.12,10704.0,122.6104,122.9641,122.4925,122.915,10704.0
2024-01-04 09:50:00,125.18,125.25,124.78,124.92,10780.0,122.9739,123.0427,122.581,122.7185,10780.0
2024-01-04 09:55:00,124.96,125.18,124.92,125.15,13178.0,122.7578,122.9739,122.7185,122.9444,13178.0
2024-01-04 10:00:00,125.13,125.43,124.99,125.33,14891.0,122.9248,123.2195,122.7873,123.1213,14891.0
2024-01-04 10:05:00,125.3,125.38,125.2,125.38,9878.0,123.0918,123.1704,122.9936,123.1704,9878.0
2024-01-04 10:10:00,125.38,125.55,125.26,125.35,18468.0,123.1704,123.3374,123.0525,123.1409,18468.0
2024-01-04 10:15:00,125.38,125.38,125.22,125.36,12759.0,123.1704,123.1704,123.0132,123.1507,12759.0
2024-01-04 10:20:00,125.35,125.58,125.24,125.56,22515.0,123.1409,123.3669,123.0329,123.3472,22515.0
2024-01-04 10:25:00,125.59,125.71,125.54,125.68,12118.0,123.3767,123.4946,123.3276,123.4651,12118.0
2024-01-04 10:30:00,125.68,125.72,125.55,125.69,25539.0,123.4651,123.5044,123.3374,123.4749,25539.0
2024-01-04 10:35:00,125.67,125.87,125.67,125.81,17508.0,123.4553,123.6517,123.4553,123.5928,17508.0
2024-01-04 10:40:00,125.81,126.23,125.81,126.23,25869.0,123.5928,124.0054,123.5928,124.0054,25869.0
2024-01-04 10:45:00,126.2,126.25,126.07,126.16,17136.0,123.9759,124.0251,123.8482,123.9366,17136.0
2024-01-04 10:50:00,126.16,126.16,125.86,126.0,16868.0,123.9366,123.9366,123.6419,123.7795,16868.0
2024-01-04 10:55:00,125.99,126.12,125.94,126.05,10552.0,123.7696,123.8973,123.7205,123.8286,10552.0
2024-01-04 11:00:00,126.07,126.11,125.99,126.06,11363.0,123.8482,123.8875,123.7696,123.8384,11363.0
2024-01-04 11:05:00,126.07,126.09,125.99,126.03,7002.0,123.8482,123.8679,123.7696,123.8089,7002.0
2024-01-04 11:10:00,126.03,126.25,126.03,126.25,17349.0,123.8089,124.0251,123.8089,124.0251,17349.0
2024-01-04 11:15:00,126.25,126.31,126.24,126.3,8934.0,124.0251,124.084,124.0152,124.0742,8934.0
2024-01-04 11:20:00,126.3,126.36,126.24,126.36,11708.0,124.0742,124.1331,124.0152,124.1331,11708.0
2024-01-04 11:25:00,126.37,126.42,126.3,126.33,10577.0,124.1429,124.1921,124.0742,124.1036,10577.0
2024-01-04 11:30:00,126.31,126.35,126.25,126.31,12694.0,124.084,124.1233,124.0251,124.084,12694.0
2024-01-04 11:35:00,126.31,126.35,126.24,126.27,8964.0,124.084,124.1233,124.0152,124.0447,8964.0
2024-01-04 11:40:00,126.26,126.29,126.2,126.21,12684.0,124.0349,124.0643,123.9759,123.9858,12684.0
2024-01-04 11:45:00,126.18,126.18,126.07,126.09,5016.0,123.9563,123.9563,123.8482,123.8679,5016.0
2024-01-04 11:50:00,126.09,126.15,125.99,126.08,9762.0,123.8679,123.9268,123.7696,123.858,9762.0
2024-01-04 11:55:00,126.1,126.15,126.09,126.12,6126.0,123.8777,123.9268,123.8679,123.8973,6126.0
2024-01-04 12:00:00,126.11,126.13,125.99,126.08,7439.0,123.8875,123.9072,123.7696,123.858,7439.0
2024-01-04 12:05:00,126.08,126.13,125.99,126.08,6326.0,123.858,123.9072,123.7696,123.858,6326.0
2024-01-04 12:10:00,126.08,126.26,126.08,126.23,14206.0,123.858,124.0349,123.858,124.0054,14206.0
2024-01-04 12:15:00,126.2,126.36,126.2,126.35,12767.0,123.9759,124.1331,123.9759,124.1233,12767.0
2024-01-04 12:20:00,126.37,126.43,126.34,126.37,6007.0,124.1429,124.2019,124.1135,124.1429,6007.0
2024-01-04 12:25:00,126.38,126.47,126.37,126.38,8044.0,124.1528,124.2412,124.1429,124.1528,8044.0
2024-01-04 12:30:00,126.37,126.37,126.19,126.21,5721.0,124.1429,124.1429,123.9661,123.9858,5721.0
2024-01-04 12:35:00,126.2,126.3,126.2,126.28,8274.0,123.9759,124.0742,123.9759,124.0545,8274.0
2024-01-04 12:40:00,126.28,126.31,126.22,126.24,11761.0,124.0545,124.084,123.9956,124.0152,11761.0
2024-01-04 12:45:00,126.24,126.28,126.21,126.27,13577.0,124.0152,124.0545,123.9858,124.0447,13577.0
2024-01-04 12:50:00,126.27,126.33,126.23,126.33,10263.0,124.0447,124.1036,124.0054,124.1036,10263.0
2024-01-04 12:55:00,126.3,126.31,126.24,126.31,6232.0,124.0742,124.084,124.0152,124.084,6232.0
2024-01-04 13:00:00,126.32,126.35,126.28,126.35,7042.0,124.0938,124.1233,124.0545,124.1233,7042.0
2024-01-04 13:05:00,126.33,126.45,126.32,126.41,5516.0,124.1036,124.2215,124.0938,124.1822,5516.0
2024-01-04 13:10:00,126.4,126.4,126.27,126.39,4661.0,124.1724,124.1724,124.0447,124.1626,4661.0
2024-01-04 13:15:00,126.4,126.42,126.34,126.36,6026.0,124.1724,124.1921,124.1135,124.1331,6026.0
2024-01-04 13:20:00,126.36,126.46,126.33,126.42,8027.0,124.1331,124.2314,124.1036,124.1921,8027.0
2024-01-04 13:25:00,126.42,126.46,126.4,126.41,8820.0,124.1921,124.2314,124.1724,124.1822,8820.0
2024-01-04 13:30:00,126.42,126.5,126.37,126.37,10075.0,124.1921,124.2706,124.1429,124.1429,10075.0
2024-01-04 13:35:00,126.38,126.41,126.36,126.41,7095.0,124.1528,124.1822,124.1331,124.1822,7095.0
2024-01-04 13:40:00,126.4,126.45,126.38,126.44,7885.0,124.1724,124.2215,124.1528,124.2117,7885.0
2024-01-04 13:45:00,126.44,126.48,126.42,126.47,10752.0,124.2117,124.251,124.1921,124.2412,10752.0
2024-01-04 13:50:00,126.48,126.51,126.41,126.43,15272.0,124.251,124.2805,124.1822,124.2019,15272.0
2024-01-04 13:55:00,126.41,126.47,126.39,126.4,10288.0,124.1822,124.2412,124.1626,124.1724,10288.0
2024-01-04 14:00:00,126.4,126.4,126.24,126.27,7792.0,124.1724,124.1724,124.0152,124.0447,7792.0
2024-01-04 14:05:00,126.27,126.27,126.17,126.18,5287.0,124.0447,124.0447,123.9465,123.9563,5287.0
2024-01-04 14:10:00,126.16,126.26,126.15,126.21,7610.0,123.9366,124.0349,123.9268,123.9858,7610.0
2024-01-04 14:15:00,126.22,126.23,126.08,126.08,8384.0,123.9956,124.0054,123.858,123.858,8384.0
2024-01-04 14:20:00,126.09,126.18,126.06,126.06,11268.0,123.8679,123.9563,123.8384,123.8384,11268.0
2024-01-04 14:25:00,126.07,126.09,125.99,126.01,9352.0,123.8482,123.8679,123.7696,123.7893,9352.0
2024-01-04 14:30:00,125.97,126.03,125.94,126.01,6573.0,123.75,123.8089,123.7205,123.7893,6573.0
2024-01-04 14:35:00,125.99,125.99,125.87,125.9,5687.0,123.7696,123.7696,123.6517,123.6812,5687.0
2024-01-04 14:40:00,125.91,125.92,125.84,125.85,7561.0,123.691,123.7009,123.6223,123.6321,7561.0
2024-01-04 14:45:00,125.82,126.06,125.81,126.06,10840.0,123.6026,123.8384,123.5928,123.8384,10840.0
2024-01-04 14:50:00,126.05,126.11,126.01,126.05,10055.0,123.8286,123.8875,123.7893,123.8286,10055.0
2024-01-04 14:55:00,126.05,126.1,126.03,126.06,9041.0,123.8286,123.8777,123.8089,123.8384,9041.0
2024-01-04 15:00:00,126.06,126.06,125.95,126.0,8458.0,123.8384,123.8384,123.7303,123.7795,8458.0
2024-01-04 15:05:00,126.01,126.23,126.0,126.2,8326.0,123.7893,124.0054,123.7795,123.9759,8326.0
2024-01-04 15:10:00,126.2,126.2,126.15,126.17,8922.0,123.9759,123.9759,123.9268,123.9465,8922.0
2024-01-04 15:15:00,126.16,126.17,126.05,126.1,9905.0,123.9366,123.9465,123.8286,123.8777,9905.0
2024-01-04 15:20:00,126.1,126.13,125.98,126.02,10499.0,123.8777,123.9072,123.7598,123.7991,10499.0
2024-01-04 15:25:00,126.03,126.11,126.02,126.1,16205.0,123.8089,123.8875,123.7991,123.8777,16205.0
2024-01-04 15:30:00,126.1,126.17,126.05,126.08,17651.0,123.8777,123.9465,123.8286,123.858,17651.0
2024-01-04 15:35:00,126.09,126.17,126.09,126.1,20520.0,123.8679,123.9465,123.8679,123.8777,20520.0
2024-01-04 15:40:00,126.09,126.16,126.08,126.13,17926.0,123.8679,123.9366,123.858,123.9072,17926.0
2024-01-04 15:45:00,126.13,126.17,125.82,125.82,27277.0,123.9072,123.9465,123.6026,123.6026,27277.0
2024-01-04 15:50:00,125.86,125.86,125.59,125.67,70828.0,123.6419,123.6419,123.3767,123.4553,70828.0
2024-01-04 15:55:00,125.68,125.83,125.61,125.66,176041.0,123.4651,123.6125,123.3963,123.4455,176041.0
2024-01-05 09:30:00,125.77,126.17,125.13,126.06,34835.0,123.5535,123.9465,122.9248,123.8384,34835.0
2024-01-05 09:35:00,126.04,126.23,125.86,126.09,12500.0,123.8188,124.0054,123.6419,123.8679,12500.0
2024-01-05 09:40:00,126.09,126.1,125.69,125.82,10626.0,123.8679,123.8777,123.4749,123.6026,10626.0
2024-01-05 09:45:00,125.83,125.9,125.46,125.46,18617.0,123.6125,123.6812,123.249,123.249,18617.0
2024-01-05 09:50:00,125.5,125.52,125.29,125.45,16132.0,123.2883,123.3079,123.082,123.2392,16132.0
2024-01-05 09:55:00,125.4,125.45,125.13,125.33,7655.0,123.19,123.2392,122.9248,123.1213,7655.0
2024-01-05 10:00:00,125.33,125.84,125.3,125.74,11087.0,123.1213,123.6223,123.0918,123.524,11087.0
2024-01-05 10:05:00,125.78,126.12,125.78,126.12,19576.0,123.5633,123.8973,123.5633,123.8973,19576.0
2024-01-05 10:10:00,126.14,126.22,125.79,125.79,18078.0,123.917,123.9956,123.5732,123.5732,18078.0
2024-01-05 10:15:00,125.84,125.85,125.63,125.83,8485.0,123.6223,123.6321,123.416,123.6125,8485.0
2024-01-05 10:20:00,125.84,125.91,125.77,125.77,7908.0,123.6223,123.691,123.5535,123.5535,7908.0
2024-01-05 10:25:00,125.77,125.88,125.62,125.67,23644.0,123.5535,123.6616,123.4062,123.4553,23644.0
2024-01-05 10:30:00,125.7,125.75,125.6,125.75,9512.0,123.4847,123.5339,123.3865,123.5339,9512.0
2024-01-05 10:35:00,125.77,125.81,125.65,125.7,13325.0,123.5535,123.5928,123.4356,123.4847,13325.0
2024-01-05 10:40:00,125.7,125.85,125.66,125.78,13097.0,123.4847,123.6321,123.4455,123.5633,13097.0
2024-01-05 10:45:00,125.78,125.85,125.63,125.68,8977.0,123.5633,123.6321,123.416,123.4651,8977.0
2024-01-05 10:50:00,125.67,125.8,125.62,125.74,7271.0,123.4553,123.583,123.4062,123.524,7271.0
2024-01-05 10:55:00,125.75,125.79,125.64,125.66,8625.0,123.5339,123.5732,123.4258,123.4455,8625.0
2024-01-05 11:00:00,125.66,125.7,125.56,125.58,7984.0,123.4455,123.4847,123.3472,123.3669,7984.0
2024-01-05 11:05:00,125.58,125.66,125.49,125.66,14617.0,123.3669,123.4455,123.2784,123.4455,14617.0
2024-01-05 11:10:00,125.63,125.74,125.58,125.73,6544.0,123.416,123.524,123.3669,123.5142,6544.0
2024-01-05 11:15:00,125.74,125.81,125.47,125.52,12018.0,123.524,123.5928,123.2588,123.3079,12018.0
2024-01-05 11:20:00,125.51,125.62,125.42,125.53,17795.0,123.2981,123.4062,123.2097,123.3177,17795.0
2024-01-05 11:25:00,125.53,125.56,125.48,125.48,7564.0,123.3177,123.3472,123.2686,123.2686,7564.0
2024-01-05 11:30:00,125.49,125.62,125.48,125.56,17822.0,123.2784,123.4062,123.2686,123.3472,17822.0
2024-01-05 11:35:00,125.56,125.58,125.44,125.44,10142.0,123.3472,123.3669,123.2293,123.2293,10142.0
2024-01-05 11:40:00,125.44,125.51,125.42,125.42,3696.0,123.2293,123.2981,123.2097,123.2097,3696.0
2024-01-05 11:45:00,125.44,125.46,125.39,125.42,4848.0,123.2293,123.249,123.1802,123.2097,4848.0
2024-01-05 11:50:00,125.42,125.48,125.42,125.47,5224.0,123.2097,123.2686,123.2097,123.2588,5224.0
2024-01-05 11:55:00,125.48,125.59,125.46,125.5,6426.0,123.2686,123.3767,123.249,123.2883,6426.0
2024-01-05 12:00:00,125.5,125.51,125.46,125.5,5173.0,123.2883,123.2981,123.249,123.2883,5173.0
2024-01-05 12:05:00,125.48,125.51,125.26,125.3,7845.0,123.2686,123.2981,123.0525,123.0918,7845.0
2024-01-05 12:10:00,125.27,125.42,125.25,125.38,8958.0,123.0623,123.2097,123.0427,123.1704,8958.0
2024-01-05 12:15:00,125.36,125.38,125.29,125.38,31201.0,123.1507,123.1704,123.082,123.1704,31201.0
2024-01-05 12:20:00,125.38,125.5,125.37,125.37,8525.0,123.1704,123.2883,123.1606,123.1606,8525.0
2024-01-05 12:25:00,125.37,125.43,125.33,125.34,3540.0,123.1606,123.2195,123.1213,123.1311,3540.0
2024-01-05 12:30:00,125.31,125.32,125.24,125.26,13961.0,123.1016,123.1114,123.0329,123.0525,13961.0
2024-01-05 12:35:00,125.25,125.4,125.24,125.35,9801.0,123.0427,123.19,123.0329,123.1409,9801.0
2024-01-05 12:40:00,125.34,125.4,125.32,125.38,29555.0,123.1311,123.19,123.1114,123.1704,29555.0
2024-01-05 12:45:00,125.41,125.47,125.3,125.34,5985.0,123.1999,123.2588,123.0918,123.1311,5985.0
2024-01-05 12:50:00,125.34,125.49,125.34,125.4,5301.0,123.1311,123.2784,123.1311,123.19,5301.0
2024-01-05 12:55:00,125.38,125.44,125.33,125.36,3861.0,123.1704,123.2293,123.1213,123.1507,3861.0
2024-01-05 13:00:00,125.35,125.36,125.24,125.28,7875.0,123.1409,123.1507,123.0329,123.0721,7875.0
2024-01-05 13:05:00,125.3,125.31,125.26,125.3,3267.0,123.0918,123.1016,123.0525,123.0918,3267.0
2024-01-05 13:10:00,125.3,125.35,125.25,125.3,21493.0,123.0918,123.1409,123.0427,123.0918,21493.0
2024-01-05 13:15:00,125.3,125.3,125.11,125.11,10614.0,123.0918,123.0918,122.9051,122.9051,10614.0
2024-01-05 13:20:00,125.13,125.19,125.07,125.16,6609.0,122.9248,122.9837,122.8658,122.9543,6609.0
2024-01-05 13:25:00,125.19,125.37,125.19,125.37,3926.0,122.9837,123.1606,122.9837,123.1606,3926.0
2024-01-05 13:30:00,125.44,125.48,125.38,125.47,5782.0,123.2293,123.2686,123.1704,123.2588,5782.0
2024-01-05 13:35:00,125.47,125.67,125.45,125.67,3356.0,123.2588,123.4553,123.2392,123.4553,3356.0
2024-01-05 13:40:00,125.69,125.71,125.62,125.63,7474.0,123.4749,123.4946,123.4062,123.416,7474.0
2024-01-05 13:45:00,125.64,125.72,125.58,125.6,6013.0,123.4258,123.5044,123.3669,123.3865,6013.0
2024-01-05 13:50:00,125.61,125.64,125.53,125.61,4375.0,123.3963,123.4258,123.3177,123.3963,4375.0
2024-01-05 13:55:00,125.61,125.7,125.59,125.66,4404.0,123.3963,123.4847,123.3767,123.4455,4404.0
2024-01-05 14:00:00,125.69,125.8,125.68,125.79,3455.0,123.4749,123.583,123.4651,123.5732,3455.0
2024-01-05 14:05:00,125.78,125.87,125.78,125.83,7296.0,123.5633,123.6517,123.5633,123.6125,7296.0
2024-01-05 14:10:00,125.85,125.91,125.78,125.86,8062.0,123.6321,123.691,123.5633,123.6419,8062.0
2024-01-05 14:15:00,125.87,125.88,125.75,125.79,5703.0,123.6517,123.6616,123.5339,123.5732,5703.0
2024-01-05 14:20:00,125.77,125.85,125.77,125.84,6408.0,123.5535,123.6321,123.5535,123.6223,6408.0
2024-01-05 14:25:00,125.86,125.88,125.77,125.77,6815.0,123.6419,123.6616,123.5535,123.5535,6815.0
2024-01-05 14:30:00,125.74,125.86,125.74,125.8,6335.0,123.524,123.6419,123.524,123.583,6335.0
2024-01-05 14:35:00,125.84,125.93,125.82,125.88,8030.0,123.6223,123.7107,123.6026,123.6616,8030.0
2024-01-05 14:40:00,125.88,125.88,125.73,125.74,6079.0,123.6616,123.6616,123.5142,123.524,6079.0
2024-01-05 14:45:00,125.74,125.78,125.68,125.69,9082.0,123.524,123.5633,123.4651,123.4749,9082.0
2024-01-05 14:50:00,125.69,125.7,125.51,125.52,4985.0,123.4749,123.4847,123.2981,123.3079,4985.0
2024-01-05 14:55:00,125.53,125.58,125.42,125.47,11800.0,123.3177,123.3669,123.2097,123.2588,11800.0
2024-01-05 15:00:00,125.46,125.55,125.44,125.52,7215.0,123.249,123.3374,123.2293,123.3079,7215.0
2024-01-05 15:05:00,125.52,125.58,125.5,125.55,7643.0,123.3079,123.3669,123.2883,123.3374,7643.0
2024-01-05 15:10:00,125.54,125.62,125.5,125.54,9274.0,123.3276,123.4062,123.2883,123.3276,9274.0
2024-01-05 15:15:00,125.54,125.55,125.46,125.47,7348.0,123.3276,123.3374,123.249,123.2588,7348.0
2024-01-05 15:20:00,125.48,125.55,125.45,125.46,7110.0,123.2686,123.3374,123.2392,123.249,7110.0
2024-01-05 15:25:00,125.45,125.45,125.31,125.45,11028.0,123.2392,123.2392,123.1016,123.2392,11028.0
2024-01-05 15:30:00,125.46,125.49,125.34,125.42,14438.0,123.249,123.2784,123.1311,123.2097,14438.0
2024-01-05 15:35:00,125.41,125.54,125.4,125.53,15118.0,123.1999,123.3276,123.19,123.3177,15118.0
2024-01-05 15:40:00,125.54,125.72,125.53,125.72,16051.0,123.3276,123.5044,123.3177,123.5044,16051.0
2024-01-05 15:45:00,125.74,125.78,125.63,125.75,30716.0,123.524,123.5633,123.416,123.5339,30716.0
2024-01-05 15:50:00,125.75,125.87,125.72,125.87,38000.0,123.5339,123.6517,123.5044,123.6517,38000.0
2024-01-05 15:55:00,125.87,125.91,125.69,125.79,134439.0,123.6517,123.691,123.4749,123.5732,134439.0
2024-01-08 09:30:00,127.16,127.51,127.02,127.48,53262.0,124.919,125.2628,124.7815,125.2334,53262.0
2024-01-08 09:35:00,127.52,127.73,127.26,127.72,35725.0,125.2727,125.479,125.0173,125.4691,35725.0
2024-01-08 09:40:00,127.65,127.66,126.95,127.12,13759.0,125.4004,125.4102,124.7127,124.8797,13759.0
2024-01-08 09:45:00,127.22,127.68,127.19,127.64,8643.0,124.978,125.4299,124.9485,125.3906,8643.0
2024-01-08 09:50:00,127.71,127.74,127.54,127.7,9135.0,125.4593,125.4888,125.2923,125.4495,9135.0
2024-01-08 09:55:00,127.7,128.11,127.67,128.1,21324.0,125.4495,125.8523,125.42,125.8424,21324.0
2024-01-08 10:00:00,128.1,128.34,127.67,127.82,33154.0,125.8424,126.0782,125.42,125.5674,33154.0
2024-01-08 10:05:00,127.77,127.79,127.48,127.57,17208.0,125.5183,125.5379,125.2334,125.3218,17208.0
2024-01-08 10:10:00,127.6,127.66,127.29,127.38,28038.0,125.3513,125.4102,125.0467,125.1351,28038.0
2024-01-08 10:15:00,127.38,127.43,127.1,127.36,23313.0,125.1351,125.1843,124.8601,125.1155,23313.0
2024-01-08 10:20:00,127.38,127.39,127.13,127.19,14281.0,125.1351,125.145,124.8895,124.9485,14281.0
2024-01-08 10:25:00,127.17,127.3,127.16,127.28,8210.0,124.9288,125.0565,124.919,125.0369,8210.0
2024-01-08 10:30:00,127.28,127.37,127.17,127.25,26511.0,125.0369,125.1253,124.9288,125.0074,26511.0
2024-01-08 10:35:00,127.23,127.51,127.19,127.49,19630.0,124.9878,125.2628,124.9485,125.2432,19630.0
2024-01-08 10:40:00,127.5,127.59,127.44,127.56,14700.0,125.253,125.3414,125.1941,125.312,14700.0
2024-01-08 10:45:00,127.56,127.64,127.5,127.64,9369.0,125.312,125.3906,125.253,125.3906,9369.0
2024-01-08 10:50:00,127.64,127.69,127.43,127.48,15643.0,125.3906,125.4397,125.1843,125.2334,15643.0
2024-01-08 10:55:00,127.48,127.51,127.44,127.48,11712.0,125.2334,125.2628,125.1941,125.2334,11712.0
2024-01-08 11:00:00,127.49,127.5,127.39,127.4,8292.0,125.2432,125.253,125.145,125.1548,8292.0
2024-01-08 11:05:00,127.4,127.72,127.39,127.71,13057.0,125.1548,125.4691,125.145,125.4593,13057.0
2024-01-08 11:10:00,127.74,127.78,127.68,127.77,12446.0,125.4888,125.5281,125.4299,125.5183,12446.0
2024-01-08 11:15:00,127.77,127.92,127.76,127.92,9989.0,125.5183,125.6656,125.5084,125.6656,9989.0
2024-01-08 11:20:00,127.94,128.0,127.86,127.96,20952.0,125.6853,125.7442,125.6067,125.7049,20952.0
2024-01-08 11:25:00,127.94,128.06,127.93,128.03,20938.0,125.6853,125.8032,125.6754,125.7737,20938.0
2024-01-08 11:30:00,128.04,128.07,127.86,127.88,18617.0,125.7835,125.813,125.6067,125.6263,18617.0
2024-01-08 11:35:00,127.82,127.82,127.65,127.66,7666.0,125.5674,125.5674,125.4004,125.4102,7666.0
2024-01-08 11:40:00,127.66,127.89,127.65,127.87,12664.0,125.4102,125.6362,125.4004,125.6165,12664.0
2024-01-08 11:45:00,127.88,127.97,127.83,127.85,12109.0,125.6263,125.7147,125.5772,125.5969,12109.0
2024-01-08 11:50:00,127.86,127.86,127.76,127.84,7664.0,125.6067,125.6067,125.5084,125.587,7664.0
2024-01-08 11:55:00,127.84,127.87,127.73,127.8,9466.0,125.587,125.6165,125.479,125.5477,9466.0
2024-01-08 12:00:00,127.84,127.85,127.76,127.8,4257.0,125.587,125.5969,125.5084,125.5477,4257.0
2024-01-08 12:05:00,127.8,127.85,127.77,127.82,20199.0,125.5477,125.5969,125.5183,125.5674,20199.0
2024-01-08 12:10:00,127.82,127.89,127.81,127.83,7716.0,125.5674,125.6362,125.5576,125.5772,7716.0
2024-01-08 12:15:00,127.85,127.93,127.85,127.9,10461.0,125.5969,125.6754,125.5969,125.646,10461.0
2024-01-08 12:20:00,127.91,127.94,127.83,127.84,7063.0,125.6558,125.6853,125.5772,125.587,7063.0
2024-01-08 12:25:00,127.83,127.9,127.83,127.88,5442.0,125.5772,125.646,125.5772,125.6263,5442.0
2024-01-08 12:30:00,127.89,127.91,127.83,127.91,2914.0,125.6362,125.6558,125.5772,125.6558,2914.0
2024-01-08 12:35:00,127.91,127.99,127.88,127.99,8972.0,125.6558,125.7344,125.6263,125.7344,8972.0
2024-01-08 12:40:00,127.98,127.98,127.76,127.79,18204.0,125.7246,125.7246,125.5084,125.5379,18204.0
2024-01-08 12:45:00,127.81,127.87,127.8,127.8,8518.0,125.5576,125.6165,125.5477,125.5477,8518.0
2024-01-08 12:50:00,127.83,128.0,127.81,127.99,6001.0,125.5772,125.7442,125.5576,125.7344,6001.0
2024-01-08 12:55:00,127.99,128.01,127.89,127.9,5567.0,125.7344,125.754,125.6362,125.646,5567.0
2024-01-08 13:00:00,127.93,128.02,127.92,128.02,4502.0,125.6754,125.7639,125.6656,125.7639,4502.0
2024-01-08 13:05:00,128.04,128.09,128.0,128.0,6235.0,125.7835,125.8326,125.7442,125.7442,6235.0
2024-01-08 13:10:00,127.97,128.03,127.87,127.88,5774.0,125.7147,125.7737,125.6165,125.6263,5774.0
2024-01-08 13:15:00,127.86,127.86,127.77,127.82,8461.0,125.6067,125.6067,125.5183,125.5674,8461.0
2024-01-08 13:20:00,127.82,127.89,127.81,127.86,6757.0,125.5674,125.6362,125.5576,125.6067,6757.0
2024-01-08 13:25:00,127.87,127.91,127.76,127.77,9028.0,125.6165,125.6558,125.5084,125.5183,9028.0
2024-01-08 13:30:00,127.77,127.88,127.76,127.87,11931.0,125.5183,125.6263,125.5084,125.6165,11931.0
2024-01-08 13:35:00,127.86,127.9,127.85,127.9,8895.0,125.6067,125.646,125.5969,125.646,8895.0
2024-01-08 13:40:00,127.9,128.0,127.9,127.99,6273.0,125.646,125.7442,125.646,125.7344,6273.0
2024-01-08 13:45:00,128.01,128.06,127.96,127.96,6260.0,125.754,125.8032,125.7049,125.7049,6260.0
2024-01-08 13:50:00,127.94,127.94,127.85,127.89,3103.0,125.6853,125.6853,125.5969,125.6362,3103.0
2024-01-08 13:55:00,127.89,127.96,127.89,127.95,7528.0,125.6362,125.7049,125.6362,125.6951,7528.0
2024-01-08 14:00:00,127.97,127.98,127.88,127.92,6815.0,125.7147,125.7246,125.6263,125.6656,6815.0
2024-01-08 14:05:00,127.91,127.91,127.82,127.82,22737.0,125.6558,125.6558,125.5674,125.5674,22737.0
2024-01-08 14:10:00,127.78,127.9,127.78,127.84,14598.0,125.5281,125.646,125.5281,125.587,14598.0
2024-01-08 14:15:00,127.84,127.85,127.76,127.85,11399.0,125.587,125.5969,125.5084,125.5969,11399.0
2024-01-08 14:20:00,127.86,128.03,127.82,128.03,8959.0,125.6067,125.7737,125.5674,125.7737,8959.0
2024-01-08 14:25:00,128.05,128.12,127.99,127.99,8943.0,125.7933,125.8621,125.7344,125.7344,8943.0
2024-01-08 14:30:00,128.03,128.21,128.03,128.15,7799.0,125.7737,125.9505,125.7737,125.8916,7799.0
2024-01-08 14:35:00,128.13,128.13,128.02,128.03,6521.0,125.8719,125.8719,125.7639,125.7737,6521.0
2024-01-08 14:40:00,128.03,128.17,128.02,128.08,6047.0,125.7737,125.9112,125.7639,125.8228,6047.0
2024-01-08 14:45:00,128.05,128.09,128.03,128.07,8865.0,125.7933,125.8326,125.7737,125.813,8865.0
2024-01-08 14:50:00,128.07,128.12,128.05,128.1,7937.0,125.813,125.8621,125.7933,125.8424,7937.0
2024-01-08 14:55:00,128.1,128.19,128.09,128.09,7786.0,125.8424,125.9309,125.8326,125.8326,7786.0
2024-01-08 15:00:00,128.08,128.22,128.07,128.22,11605.0,125.8228,125.9603,125.813,125.9603,11605.0
2024-01-08 15:05:00,128.22,128.22,128.11,128.14,3410.0,125.9603,125.9603,125.8523,125.8817,3410.0
2024-01-08 15:10:00,128.12,128.2,128.01,128.01,11663.0,125.8621,125.9407,125.754,125.754,11663.0
2024-01-08 15:15:00,128.0,128.15,127.98,128.1,9003.0,125.7442,125.8916,125.7246,125.8424,9003.0
2024-01-08 15:20:00,128.1,128.14,128.04,128.04,11691.0,125.8424,125.8817,125.7835,125.7835,11691.0
2024-01-08 15:25:00,128.06,128.06,127.94,127.99,11129.0,125.8032,125.8032,125.6853,125.7344,11129.0
2024-01-08 15:30:00,127.99,128.04,127.9,128.03,24499.0,125.7344,125.7835,125.646,125.7737,24499.0
2024-01-08 15:35:00,128.03,128.27,128.02,128.27,15499.0,125.7737,126.0095,125.7639,126.0095,15499.0
2024-01-08 15:40:00,128.27,128.34,128.21,128.22,29923.0,126.0095,126.0782,125.9505,125.9603,29923.0
2024-01-08 15:45:00,128.22,128.32,128.15,128.15,44266.0,125.9603,126.0586,125.8916,125.8916,44266.0
2024-01-08 15:50:00,128.14,128.5,128.14,128.37,93752.0,125.8817,126.2354,125.8817,126.1077,93752.0
2024-01-08 15:55:00,128.37,128.42,128.07,128.4,260213.0,126.1077,126.1568,125.813,126.1372,260213.0
2024-01-09 09:30:00,127.71,127.8,127.45,127.7,45784.0,125.4593,125.5477,125.2039,125.4495,45784.0
2024-01-09 09:35:00,127.71,128.1,127.7,128.1,6257.0,125.4593,125.8424,125.4495,125.8424,6257.0
2024-01-09 09:40:00,128.08,128.26,128.05,128.22,3303.0,125.8228,125.9996,125.7933,125.9603,3303.0
2024-01-09 09:45:00,128.14,128.31,127.81,128.25,7728.0,125.8817,126.0487,125.5576,125.9898,7728.0
2024-01-09 09:50:00,128.28,128.39,128.2,128.31,26001.0,126.0193,126.1273,125.9407,126.0487,26001.0
2024-01-09 09:55:00,128.28,128.42,128.15,128.37,10397.0,126.0193,126.1568,125.8916,126.1077,10397.0
2024-01-09 10:00:00,128.45,128.5,128.28,128.34,17878.0,126.1863,126.2354,126.0193,126.0782,17878.0
2024-01-09 10:05:00,128.36,128.36,127.94,128.05,9566.0,126.0979,126.0979,125.6853,125.7933,9566.0
2024-01-09 10:10:00,128.05,128.14,127.89,127.98,11311.0,125.7933,125.8817,125.6362,125.7246,11311.0
2024-01-09 10:15:00,128.01,128.15,128.01,128.14,10678.0,125.754,125.8916,125.754,125.8817,10678.0
2024-01-09 10:20:00,128.15,128.28,128.1,128.25,11423.0,125.8916,126.0193,125.8424,125.9898,11423.0
2024-01-09 10:25:00,128.23,128.28,128.0,128.0,9190.0,125.9702,126.0193,125.7442,125.7442,9190.0
2024-01-09 10:30:00,127.98,128.04,127.91,128.01,10907.0,125.7246,125.7835,125.6558,125.754,10907.0
2024-01-09 10:35:00,127.99,127.99,127.86,127.92,9052.0,125.7344,125.7344,125.6067,125.6656,9052.0
2024-01-09 10:40:00,127.91,127.97,127.91,127.96,7893.0,125.6558,125.7147,125.6558,125.7049,7893.0
2024-01-09 10:45:00,127.94,127.95,127.85,127.95,11259.0,125.6853,125.6951,125.5969,125.6951,11259.0
2024-01-09 10:50:00,127.95,127.96,127.84,127.84,9153.0,125.6951,125.7049,125.587,125.587,9153.0
2024-01-09 10:55:00,127.86,127.92,127.69,127.7,9799.0,125.6067,125.6656,125.4397,125.4495,9799.0
2024-01-09 11:00:00,127.7,127.81,127.64,127.79,10754.0,125.4495,125.5576,125.3906,125.5379,10754.0
2024-01-09 11:05:00,127.8,127.84,127.76,127.78,8308.0,125.5477,125.587,125.5084,125.5281,8308.0
2024-01-09 11:10:00,127.8,127.84,127.74,127.8,6488.0,125.5477,125.587,125.4888,125.5477,6488.0
2024-01-09 11:15:00,127.79,127.9,127.75,127.87,18053.0,125.5379,125.646,125.4986,125.6165,18053.0
2024-01-09 11:20:00,127.88,128.06,127.88,128.03,13234.0,125.6263,125.8032,125.6263,125.7737,13234.0
2024-01-09 11:25:00,128.02,128.08,127.95,128.01,5754.0,125.7639,125.8228,125.6951,125.754,5754.0
2024-01-09 11:30:00,128.01,128.07,127.99,128.07,4054.0,125.754,125.813,125.7344,125.813,4054.0
2024-01-09 11:35:00,128.06,128.06,127.84,127.87,4120.0,125.8032,125.8032,125.587,125.6165,4120.0
2024-01-09 11:40:00,127.86,127.96,127.86,127.96,6897.0,125.6067,125.7049,125.6067,125.7049,6897.0
2024-01-09 11:45:00,127.96,127.96,127.8,127.82,4316.0,125.7049,125.7049,125.5477,125.5674,4316.0
2024-01-09 11:50:00,127.82,127.86,127.8,127.84,13559.0,125.5674,125.6067,125.5477,125.587,13559.0
2024-01-09 11:55:00,127.84,127.84,127.77,127.81,12631.0,125.587,125.587,125.5183,125.5576,12631.0
2024-01-09 12:00:00,127.77,127.77,127.61,127.68,11040.0,125.5183,125.5183,125.3611,125.4299,11040.0
2024-01-09 12:05:00,127.69,127.69,127.63,127.68,4028.0,125.4397,125.4397,125.3807,125.4299,4028.0
2024-01-09 12:10:00,127.66,127.72,127.65,127.7,8785.0,125.4102,125.4691,125.4004,125.4495,8785.0
2024-01-09 12:15:00,127.7,127.79,127.69,127.7,5717.0,125.4495,125.5379,125.4397,125.4495,5717.0
2024-01-09 12:20:00,127.7,127.77,127.69,127.77,4334.0,125.4495,125.5183,125.4397,125.5183,4334.0
2024-01-09 12:25:00,127.79,127.79,127.68,127.7,7070.0,125.5379,125.5379,125.4299,125.4495,7070.0
2024-01-09 12:30:00,127.72,127.72,127.65,127.68,4242.0,125.4691,125.4691,125.4004,125.4299,4242.0
2024-01-09 12:35:00,127.68,127.68,127.53,127.57,4136.0,125.4299,125.4299,125.2825,125.3218,4136.0
2024-01-09 12:40:00,127.54,127.59,127.52,127.53,5668.0,125.2923,125.3414,125.2727,125.2825,5668.0
2024-01-09 12:45:00,127.54,127.59,127.49,127.49,5094.0,125.2923,125.3414,125.2432,125.2432,5094.0
2024-01-09 12:50:00,127.48,127.59,127.46,127.51,10760.0,125.2334,125.3414,125.2137,125.2628,10760.0
2024-01-09 12:55:00,127.5,127.5,127.43,127.44,5551.0,125.253,125.253,125.1843,125.1941,5551.0
2024-01-09 13:00:00,127.44,127.59,127.44,127.58,7072.0,125.1941,125.3414,125.1941,125.3316,7072.0
2024-01-09 13:05:00,127.55,127.56,127.42,127.43,4157.0,125.3021,125.312,125.1744,125.1843,4157.0
2024-01-09 13:10:00,127.4,127.52,127.39,127.48,4110.0,125.1548,125.2727,125.145,125.2334,4110.0
2024-01-09 13:15:00,127.48,127.51,127.45,127.48,4683.0,125.2334,125.2628,125.2039,125.2334,4683.0
2024-01-09 13:20:00,127.5,127.56,127.42,127.43,2971.0,125.253,125.312,125.1744,125.1843,2971.0
2024-01-09 13:25:00,127.43,127.43,127.34,127.36,4142.0,125.1843,125.1843,125.0958,125.1155,4142.0
2024-01-09 13:30:00,127.35,127.35,127.23,127.27,8458.0,125.1057,125.1057,124.9878,125.0271,8458.0
2024-01-09 13:35:00,127.3,127.35,127.27,127.35,2232.0,125.0565,125.1057,125.0271,125.1057,2232.0
2024-01-09 13:40:00,127.35,127.36,127.3,127.32,3304.0,125.1057,125.1155,125.0565,125.0762,3304.0
2024-01-09 13:45:00,127.32,127.47,127.31,127.4,4666.0,125.0762,125.2236,125.0664,125.1548,4666.0
2024-01-09 13:50:00,127.41,127.55,127.41,127.43,6469.0,125.1646,125.3021,125.1646,125.1843,6469.0
2024-01-09 13:55:00,127.41,127.43,127.35,127.38,7634.0,125.1646,125.1843,125.1057,125.1351,7634.0
2024-01-09 14:00:00,127.4,127.46,127.4,127.43,5135.0,125.1548,125.2137,125.1548,125.1843,5135.0
2024-01-09 14:05:00,127.44,127.54,127.42,127.54,7922.0,125.1941,125.2923,125.1744,125.2923,7922.0
2024-01-09 14:10:00,127.55,127.56,127.42,127.43,6379.0,125.3021,125.312,125.1744,125.1843,6379.0
2024-01-09 14:15:00,127.35,127.39,127.32,127.35,3120.0,125.1057,125.145,125.0762,125.1057,3120.0
2024-01-09 14:20:00,127.34,127.35,127.26,127.29,6253.0,125.0958,125.1057,125.0173,125.0467,6253.0
2024-01-09 14:25:00,127.28,127.31,127.14,127.15,7111.0,125.0369,125.0664,124.8994,124.9092,7111.0
2024-01-09 14:30:00,127.16,127.2,127.14,127.2,7843.0,124.919,124.9583,124.8994,124.9583,7843.0
2024-01-09 14:35:00,127.17,127.17,127.01,127.04,3728.0,124.9288,124.9288,124.7717,124.8011,3728.0
2024-01-09 14:40:00,127.05,127.11,126.97,127.11,7488.0,124.811,124.8699,124.7324,124.8699,7488.0
2024-01-09 14:45:00,127.11,127.15,127.08,127.14,8532.0,124.8699,124.9092,124.8404,124.8994,8532.0
2024-01-09 14:50:00,127.15,127.2,127.11,127.18,8478.0,124.9092,124.9583,124.8699,124.9387,8478.0
2024-01-09 14:55:00,127.18,127.19,127.12,127.13,5421.0,124.9387,124.9485,124.8797,124.8895,5421.0
2024-01-09 15:00:00,127.13,127.19,127.13,127.16,7356.0,124.8895,124.9485,124.8895,124.919,7356.0
2024-01-09 15:05:00,127.18,127.18,127.01,127.04,5105.0,124.9387,124.9387,124.7717,124.8011,5105.0
2024-01-09 15:10:00,127.07,127.14,127.07,127.07,5623.0,124.8306,124.8994,124.8306,124.8306,5623.0
2024-01-09 15:15:00,127.07,127.1,127.01,127.08,6691.0,124.8306,124.8601,124.7717,124.8404,6691.0
2024-01-09 15:20:00,127.08,127.15,126.93,126.94,8043.0,124.8404,124.9092,124.6931,124.7029,8043.0
2024-01-09 15:25:00,126.93,126.98,126.85,126.85,9184.0,124.6931,124.7422,124.6145,124.6145,9184.0
2024-01-09 15:30:00,126.84,126.87,126.8,126.86,10756.0,124.6047,124.6341,124.5654,124.6243,10756.0
2024-01-09 15:35:00,126.85,126.92,126.84,126.89,10099.0,124.6145,124.6832,124.6047,124.6538,10099.0
2024-01-09 15:40:00,126.88,126.88,126.76,126.81,10780.0,124.644,124.644,124.5261,124.5752,10780.0
2024-01-09 15:45:00,126.79,126.79,126.72,126.75,15349.0,124.5555,124.5555,124.4868,124.5162,15349.0
2024-01-09 15:50:00,126.75,127.04,126.73,127.03,25164.0,124.5162,124.8011,124.4966,124.7913,25164.0
2024-01-09 15:55:00,127.04,127.1,126.93,127.04,91501.0,124.8011,124.8601,124.6931,124.8011,91501.0
2024-01-10 09:30:00,127.22,127.46,126.62,127.21,38016.0,124.978,125.2137,124.3885,124.9681,38016.0
2024-01-10 09:35:00,127.12,127.25,126.83,127.01,3762.0,124.8797,125.0074,124.5948,124.7717,3762.0
2024-01-10 09:40:00,126.98,127.11,126.82,127.11,6373.0,124.7422,124.8699,124.585,124.8699,6373.0
2024-01-10 09:45:00,127.04,127.07,126.82,127.0,6068.0,124.8011,124.8306,124.585,124.7618,6068.0
2024-01-10 09:50:00,127.06,127.07,126.5,126.59,6433.0,124.8208,124.8306,124.2706,124.3591,6433.0
2024-01-10 09:55:00,126.57,126.72,126.51,126.64,8972.0,124.3394,124.4868,124.2805,124.4082,8972.0
2024-01-10 10:00:00,126.64,126.7,126.57,126.67,12813.0,124.4082,124.4671,124.3394,124.4377,12813.0
2024-01-10 10:05:00,126.66,126.81,126.53,126.68,10027.0,124.4278,124.5752,124.3001,124.4475,10027.0
2024-01-10 10:10:00,126.68,126.75,126.63,126.65,8229.0,124.4475,124.5162,124.3984,124.418,8229.0
2024-01-10 10:15:00,126.66,126.66,126.48,126.5,13896.0,124.4278,124.4278,124.251,124.2706,13896.0
2024-01-10 10:20:00,126.48,126.48,126.38,126.45,6857.0,124.251,124.251,124.1528,124.2215,6857.0
2024-01-10 10:25:00,126.51,126.63,126.51,126.63,6685.0,124.2805,124.3984,124.2805,124.3984,6685.0
2024-01-10 10:30:00,126.64,126.8,126.64,126.8,6522.0,124.4082,124.5654,124.4082,124.5654,6522.0
2024-01-10 10:35:00,126.8,126.84,126.7,126.82,6824.0,124.5654,124.6047,124.4671,124.585,6824.0
2024-01-10 10:40:00,126.81,126.88,126.81,126.88,5153.0,124.5752,124.644,124.5752,124.644,5153.0
2024-01-10 10:45:00,126.88,126.88,126.68,126.76,8586.0,124.644,124.644,124.4475,124.5261,8586.0
2024-01-10 10:50:00,126.76,126.76,126.66,126.68,2697.0,124.5261,124.5261,124.4278,124.4475,2697.0
2024-01-10 10:55:00,126.66,126.67,126.58,126.6,4881.0,124.4278,124.4377,124.3492,124.3689,4881.0
2024-01-10 11:00:00,126.59,126.61,126.55,126.55,4245.0,124.3591,124.3787,124.3198,124.3198,4245.0
2024-01-10 11:05:00,126.55,126.64,126.53,126.63,6874.0,124.3198,124.4082,124.3001,124.3984,6874.0
2024-01-10 11:10:00,126.66,126.66,126.38,126.38,5155.0,124.4278,124.4278,124.1528,124.1528,5155.0
2024-01-10 11:15:00,126.39,126.48,126.31,126.46,10842.0,124.1626,124.251,124.084,124.2314,10842.0
2024-01-10 11:20:00,126.49,126.5,126.37,126.38,3989.0,124.2608,124.2706,124.1429,124.1528,3989.0
2024-01-10 11:25:00,126.38,126.44,126.36,126.44,4193.0,124.1528,124.2117,124.1331,124.2117,4193.0
2024-01-10 11:30:00,126.43,126.48,126.41,126.41,3694.0,124.2019,124.251,124.1822,124.1822,3694.0
2024-01-10 11:35:00,126.44,126.54,126.43,126.54,6231.0,124.2117,124.3099,124.2019,124.3099,6231.0
2024-01-10 11:40:00,126.54,126.58,126.47,126.48,7500.0,124.3099,124.3492,124.2412,124.251,7500.0
2024-01-10 11:45:00,126.46,126.47,126.26,126.26,11184.0,124.2314,124.2412,124.0349,124.0349,11184.0
2024-01-10 11:50:00,126.28,126.31,126.23,126.26,10738.0,124.0545,124.084,124.0054,124.0349,10738.0
2024-01-10 11:55:00,126.29,126.39,126.29,126.3,5929.0,124.0643,124.1626,124.0643,124.0742,5929.0
2024-01-10 12:00:00,126.32,126.32,126.19,126.2,10247.0,124.0938,124.0938,123.9661,123.9759,10247.0
2024-01-10 12:05:00,126.18,126.27,126.18,126.25,6008.0,123.9563,124.0447,123.9563,124.0251,6008.0
2024-01-10 12:10:00,126.23,126.24,126.19,126.23,4304.0,124.0054,124.0152,123.9661,124.0054,4304.0
2024-01-10 12:15:00,126.23,126.29,126.22,126.28,5187.0,124.0054,124.0643,123.9956,124.0545,5187.0
2024-01-10 12:20:00,126.28,126.36,126.27,126.29,4874.0,124.0545,124.1331,124.0447,124.0643,4874.0
2024-01-10 12:25:00,126.29,126.44,126.27,126.44,11807.0,124.0643,124.2117,124.0447,124.2117,11807.0
2024-01-10 12:30:00,126.43,126.62,126.39,126.62,43377.0,124.2019,124.3885,124.1626,124.3885,43377.0
2024-01-10 12:35:00,126.69,126.69,126.59,126.64,1027.0,124.4573,124.4573,124.3591,124.4082,1027.0
2024-01-10 12:40:00,126.62,126.68,126.6,126.66,3553.0,124.3885,124.4475,124.3689,124.4278,3553.0
2024-01-10 12:45:00,126.66,126.69,126.65,126.69,4518.0,124.4278,124.4573,124.418,124.4573,4518.0
2024-01-10 12:50:00,126.69,126.8,126.69,126.72,4293.0,124.4573,124.5654,124.4573,124.4868,4293.0
2024-01-10 12:55:00,126.71,126.74,126.7,126.74,1825.0,124.4769,124.5064,124.4671,124.5064,1825.0
2024-01-10 13:00:00,126.75,126.81,126.69,126.78,5408.0,124.5162,124.5752,124.4573,124.5457,5408.0
2024-01-10 13:05:00,126.81,126.84,126.78,126.81,1949.0,124.5752,124.6047,124.5457,124.5752,1949.0
2024-01-10 13:10:00,126.8,126.81,126.68,126.79,3277.0,124.5654,124.5752,124.4475,124.5555,3277.0
2024-01-10 13:15:00,126.81,126.85,126.8,126.82,2642.0,124.5752,124.6145,124.5654,124.585,2642.0
2024-01-10 13:20:00,126.8,126.8,126.74,126.8,3790.0,124.5654,124.5654,124.5064,124.5654,3790.0
2024-01-10 13:25:00,126.8,126.8,126.76,126.77,6677.0,124.5654,124.5654,124.5261,124.5359,6677.0
2024-01-10 13:30:00,126.76,126.92,126.76,126.91,4668.0,124.5261,124.6832,124.5261,124.6734,4668.0
2024-01-10 13:35:00,126.9,126.94,126.83,126.92,6076.0,124.6636,124.7029,124.5948,124.6832,6076.0
2024-01-10 13:40:00,126.95,126.96,126.94,126.95,3765.0,124.7127,124.7225,124.7029,124.7127,3765.0
2024-01-10 13:45:00,126.96,126.99,126.95,126.97,3698.0,124.7225,124.752,124.7127,124.7324,3698.0
2024-01-10 13:50:00,126.98,127.04,126.96,127.02,7365.0,124.7422,124.8011,124.7225,124.7815,7365.0
2024-01-10 13:55:00,127.02,127.04,127.0,127.04,5968.0,124.7815,124.8011,124.7618,124.8011,5968.0
2024-01-10 14:00:00,127.03,127.03,126.98,127.02,3068.0,124.7913,124.7913,124.7422,124.7815,3068.0
2024-01-10 14:05:00,127.02,127.07,126.99,127.03,5059.0,124.7815,124.8306,124.752,124.7913,5059.0
2024-01-10 14:10:00,127.03,127.28,127.03,127.16,10085.0,124.7913,125.0369,124.7913,124.919,10085.0
2024-01-10 14:15:00,127.17,127.27,127.17,127.27,4041.0,124.9288,125.0271,124.9288,125.0271,4041.0
2024-01-10 14:20:00,127.25,127.26,127.19,127.25,4706.0,125.0074,125.0173,124.9485,125.0074,4706.0
2024-01-10 14:25:00,127.26,127.29,127.22,127.25,3284.0,125.0173,125.0467,124.978,125.0074,3284.0
2024-01-10 14:30:00,127.25,127.25,127.21,127.23,4850.0,125.0074,125.0074,124.9681,124.9878,4850.0
2024-01-10 14:35:00,127.24,127.28,127.21,127.25,9066.0,124.9976,125.0369,124.9681,125.0074,9066.0
2024-01-10 14:40:00,127.25,127.29,127.25,127.29,3428.0,125.0074,125.0467,125.0074,125.0467,3428.0
2024-01-10 14:45:00,127.3,127.35,127.3,127.32,10270.0,125.0565,125.1057,125.0565,125.0762,10270.0
2024-01-10 14:50:00,127.32,127.43,127.32,127.39,6299.0,125.0762,125.1843,125.0762,125.145,6299.0
2024-01-10 14:55:00,127.39,127.44,127.38,127.39,3950.0,125.145,125.1941,125.1351,125.145,3950.0
2024-01-10 15:00:00,127.39,127.42,127.33,127.36,4985.0,125.145,125.1744,125.086,125.1155,4985.0
2024-01-10 15:05:00,127.37,127.44,127.36,127.4,7324.0,125.1253,125.1941,125.1155,125.1548,7324.0
2024-01-10 15:10:00,127.4,127.43,127.28,127.28,10594.0,125.1548,125.1843,125.0369,125.0369,10594.0
2024-01-10 15:15:00,127.26,127.38,127.25,127.29,21179.0,125.0173,125.1351,125.0074,125.0467,21179.0
2024-01-10 15:20:00,127.27,127.29,127.05,127.06,9274.0,125.0271,125.0467,124.811,124.8208,9274.0
2024-01-10 15:25:00,127.06,127.13,127.05,127.09,7533.0,124.8208,124.8895,124.811,124.8502,7533.0
2024-01-10 15:30:00,127.08,127.23,127.04,127.2,9825.0,124.8404,124.9878,124.8011,124.9583,9825.0
2024-01-10 15:35:00,127.19,127.27,127.15,127.27,18055.0,124.9485,125.0271,124.9092,125.0271,18055.0
2024-01-10 15:40:00,127.26,127.3,127.14,127.15,47806.0,125.0173,125.0565,124.8994,124.9092,47806.0
2024-01-10 15:45:00,127.15,127.26,127.1,127.12,30267.0,124.9092,125.0173,124.8601,124.8797,30267.0
2024-01-10 15:50:00,127.07,127.5,127.07,127.5,65125.0,124.8306,125.253,124.8306,125.253,65125.0
2024-01-10 15:55:00,127.5,127.69,127.43,127.61,162592.0,125.253,125.4397,125.1843,125.3611,162592.0
2024-01-11 09:30:00,127.76,127.8,127.21,127.65,22752.0,125.5084,125.5477,124.9681,125.4004,22752.0
2024-01-11 09:35:00,127.61,127.95,127.53,127.95,6514.0,125.3611,125.6951,125.2825,125.6951,6514.0
2024-01-11 09:40:00,127.94,128.16,127.82,127.85,8494.0,125.6853,125.9014,125.5674,125.5969,8494.0
2024-01-11 09:45:00,127.87,127.96,127.69,127.7,11131.0,125.6165,125.7049,125.4397,125.4495,11131.0
2024-01-11 09:50:00,127.73,127.74,127.59,127.66,12056.0,125.479,125.4888,125.3414,125.4102,12056.0
2024-01-11 09:55:00,127.64,127.85,127.64,127.81,5048.0,125.3906,125.5969,125.3906,125.5576,5048.0
2024-01-11 10:00:00,127.73,127.77,127.23,127.27,8185.0,125.479,125.5183,124.9878,125.0271,8185.0
2024-01-11 10:05:00,127.24,127.24,126.65,126.69,9795.0,124.9976,124.9976,124.418,124.4573,9795.0
2024-01-11 10:10:00,126.67,126.77,126.56,126.59,10289.0,124.4377,124.5359,124.3296,124.3591,10289.0
2024-01-11 10:15:00,126.58,126.87,126.57,126.87,9171.0,124.3492,124.6341,124.3394,124.6341,9171.0
2024-01-11 10:20:00,126.89,126.9,126.76,126.8,9171.0,124.6538,124.6636,124.5261,124.5654,9171.0
2024-01-11 10:25:00,126.78,126.88,126.67,126.73,9802.0,124.5457,124.644,124.4377,124.4966,9802.0
2024-01-11 10:30:00,126.74,126.74,126.4,126.41,14831.0,124.5064,124.5064,124.1724,124.1822,14831.0
2024-01-11 10:35:00,126.4,126.58,126.39,126.55,9403.0,124.1724,124.3492,124.1626,124.3198,9403.0
2024-01-11 10:40:00,126.56,126.64,126.38,126.63,16470.0,124.3296,124.4082,124.1528,124.3984,16470.0
2024-01-11 10:45:00,126.61,126.62,126.41,126.42,8756.0,124.3787,124.3885,124.1822,124.1921,8756.0
2024-01-11 10:50:00,126.4,126.53,126.27,126.27,15313.0,124.1724,124.3001,124.0447,124.0447,15313.0
2024-01-11 10:55:00,126.34,126.43,126.29,126.36,11546.0,124.1135,124.2019,124.0643,124.1331,11546.0
2024-01-11 11:00:00,126.36,126.41,126.21,126.36,14466.0,124.1331,124.1822,123.9858,124.1331,14466.0
2024-01-11 11:05:00,126.38,126.48,126.32,126.43,7301.0,124.1528,124.251,124.0938,124.2019,7301.0
2024-01-11 11:10:00,126.44,126.47,126.17,126.18,9156.0,124.2117,124.2412,123.9465,123.9563,9156.0
2024-01-11 11:15:00,126.17,126.42,126.17,126.38,30210.0,123.9465,124.1921,123.9465,124.1528,30210.0
2024-01-11 11:20:00,126.39,126.62,126.39,126.62,9325.0,124.1626,124.3885,124.1626,124.3885,9325.0
2024-01-11 11:25:00,126.61,126.61,126.48,126.51,8789.0,124.3787,124.3787,124.251,124.2805,8789.0
2024-01-11 11:30:00,126.53,126.67,126.46,126.54,32427.0,124.3001,124.4377,124.2314,124.3099,32427.0
2024-01-11 11:35:00,126.57,126.58,126.47,126.49,4894.0,124.3394,124.3492,124.2412,124.2608,4894.0
2024-01-11 11:40:00,126.48,126.59,126.48,126.58,5408.0,124.251,124.3591,124.251,124.3492,5408.0
2024-01-11 11:45:00,126.56,126.73,126.54,126.67,7819.0,124.3296,124.4966,124.3099,124.4377,7819.0
2024-01-11 11:50:00,126.68,126.68,126.48,126.54,11269.0,124.4475,124.4475,124.251,124.3099,11269.0
2024-01-11 11:55:00,126.55,126.55,126.48,126.5,11141.0,124.3198,124.3198,124.251,124.2706,11141.0
2024-01-11 12:00:00,126.51,126.71,126.45,126.71,10093.0,124.2805,124.4769,124.2215,124.4769,10093.0
2024-01-11 12:05:00,126.71,126.72,126.54,126.54,11069.0,124.4769,124.4868,124.3099,124.3099,11069.0
2024-01-11 12:10:00,126.51,126.69,126.51,126.59,7979.0,124.2805,124.4573,124.2805,124.3591,7979.0
2024-01-11 12:15:00,126.61,126.67,126.61,126.63,9059.0,124.3787,124.4377,124.3787,124.3984,9059.0
2024-01-11 12:20:00,126.63,126.7,126.57,126.67,7300.0,124.3984,124.4671,124.3394,124.4377,7300.0
2024-01-11 12:25:00,126.65,126.72,126.59,126.59,8645.0,124.418,124.4868,124.3591,124.3591,8645.0
2024-01-11 12:30:00,126.62,126.7,126.61,126.7,6698.0,124.3885,124.4671,124.3787,124.4671,6698.0
2024-01-11 12:35:00,126.7,126.74,126.65,126.73,5955.0,124.4671,124.5064,124.418,124.4966,5955.0
2024-01-11 12:40:00,126.74,126.84,126.74,126.8,3507.0,124.5064,124.6047,124.5064,124.5654,3507.0
2024-01-11 12:45:00,126.74,126.85,126.74,126.84,13268.0,124.5064,124.6145,124.5064,124.6047,13268.0
2024-01-11 12:50:00,126.85,126.87,126.63,126.66,18755.0,124.6145,124.6341,124.3984,124.4278,18755.0
2024-01-11 12:55:00,126.68,126.76,126.65,126.65,8147.0,124.4475,124.5261,124.418,124.418,8147.0
2024-01-11 13:00:00,126.65,126.73,126.64,126.65,5413.0,124.418,124.4966,124.4082,124.418,5413.0
2024-01-11 13:05:00,126.65,126.75,126.65,126.7,3244.0,124.418,124.5162,124.418,124.4671,3244.0
2024-01-11 13:10:00,126.72,126.82,126.72,126.82,4810.0,124.4868,124.585,124.4868,124.585,4810.0
2024-01-11 13:15:00,126.82,126.86,126.7,126.73,4887.0,124.585,124.6243,124.4671,124.4966,4887.0
2024-01-11 13:20:00,126.76,126.81,126.75,126.8,5907.0,124.5261,124.5752,124.5162,124.5654,5907.0
2024-01-11 13:25:00,126.81,126.82,126.73,126.81,4917.0,124.5752,124.585,124.4966,124.5752,4917.0
2024-01-11 13:30:00,126.83,126.84,126.75,126.8,5568.0,124.5948,124.6047,124.5162,124.5654,5568.0
2024-01-11 13:35:00,126.81,126.85,126.8,126.83,2468.0,124.5752,124.6145,124.5654,124.5948,2468.0
2024-01-11 13:40:00,126.76,126.81,126.75,126.8,3940.0,124.5261,124.5752,124.5162,124.5654,3940.0
2024-01-11 13:45:00,126.81,126.81,126.75,126.79,2918.0,124.5752,124.5752,124.5162,124.5555,2918.0
2024-01-11 13:50:00,126.81,126.87,126.76,126.84,6126.0,124.5752,124.6341,124.5261,124.6047,6126.0
2024-01-11 13:55:00,126.83,126.96,126.82,126.93,5857.0,124.5948,124.7225,124.585,124.6931,5857.0
2024-01-11 14:00:00,126.95,127.04,126.92,126.94,6260.0,124.7127,124.8011,124.6832,124.7029,6260.0
2024-01-11 14:05:00,126.9,126.92,126.81,126.85,7247.0,124.6636,124.6832,124.5752,124.6145,7247.0
2024-01-11 14:10:00,126.84,126.92,126.83,126.92,3181.0,124.6047,124.6832,124.5948,124.6832,3181.0
2024-01-11 14:15:00,126.93,126.95,126.85,126.85,4687.0,124.6931,124.7127,124.6145,124.6145,4687.0
2024-01-11 14:20:00,126.85,126.94,126.85,126.9,10600.0,124.6145,124.7029,124.6145,124.6636,10600.0
2024-01-11 14:25:00,126.92,127.04,126.88,127.03,11991.0,124.6832,124.8011,124.644,124.7913,11991.0
2024-01-11 14:30:00,127.04,127.09,127.01,127.06,5918.0,124.8011,124.8502,124.7717,124.8208,5918.0
2024-01-11 14:35:00,127.07,127.09,127.01,127.01,9027.0,124.8306,124.8502,124.7717,124.7717,9027.0
2024-01-11 14:40:00,127.02,127.08,126.92,126.95,6619.0,124.7815,124.8404,124.6832,124.7127,6619.0
2024-01-11 14:45:00,126.93,127.01,126.85,126.9,8183.0,124.6931,124.7717,124.6145,124.6636,8183.0
2024-01-11 14:50:00,126.92,127.0,126.92,126.99,7079.0,124.6832,124.7618,124.6832,124.752,7079.0
2024-01-11 14:55:00,126.99,127.1,126.99,126.99,4549.0,124.752,124.8601,124.752,124.752,4549.0
2024-01-11 15:00:00,127.02,127.03,126.85,126.86,6425.0,124.7815,124.7913,124.6145,124.6243,6425.0
2024-01-11 15:05:00,126.86,126.9,126.83,126.83,7407.0,124.6243,124.6636,124.5948,124.5948,7407.0
2024-01-11 15:10:00,126.85,126.85,126.7,126.77,8292.0,124.6145,124.6145,124.4671,124.5359,8292.0
2024-01-11 15:15:00,126.76,126.76,126.62,126.68,10952.0,124.5261,124.5261,124.3885,124.4475,10952.0
2024-01-11 15:20:00,126.7,126.81,126.67,126.74,12888.0,124.4671,124.5752,124.4377,124.5064,12888.0
2024-01-11 15:25:00,126.73,126.84,126.71,126.76,7344.0,124.4966,124.6047,124.4769,124.5261,7344.0
2024-01-11 15:30:00,126.72,126.83,126.72,126.79,16093.0,124.4868,124.5948,124.4868,124.5555,16093.0
2024-01-11 15:35:00,126.77,126.77,126.6,126.65,18260.0,124.5359,124.5359,124.3689,124.418,18260.0
2024-01-11 15:40:00,126.65,126.73,126.65,126.7,22672.0,124.418,124.4966,124.418,124.4671,22672.0
2024-01-11 15:45:00,126.7,126.8,126.67,126.75,26380.0,124.4671,124.5654,124.4377,124.5162,26380.0
2024-01-11 15:50:00,126.73,126.81,126.65,126.77,45660.0,124.4966,124.5752,124.418,124.5359,45660.0
2024-01-11 15:55:00,126.77,126.95,126.74,126.79,131357.0,124.5359,124.7127,124.5064,124.5555,131357.0
2024-01-12 09:30:00,127.31,127.89,127.18,127.46,58378.0,125.0664,125.6362,124.9387,125.2137,58378.0
2024-01-12 09:35:00,127.46,127.85,127.46,127.81,8613.0,125.2137,125.5969,125.2137,125.5576,8613.0
2024-01-12 09:40:00,127.76,127.8,127.45,127.45,7121.0,125.5084,125.5477,125.2039,125.2039,7121.0
2024-01-12 09:45:00,127.48,127.66,127.38,127.38,5692.0,125.2334,125.4102,125.1351,125.1351,5692.0
2024-01-12 09:50:00,127.37,127.55,127.37,127.45,6589.0,125.1253,125.3021,125.1253,125.2039,6589.0
2024-01-12 09:55:00,127.47,127.51,127.3,127.38,15798.0,125.2236,125.2628,125.0565,125.1351,15798.0
2024-01-12 10:00:00,127.37,127.37,127.14,127.37,27893.0,125.1253,125.1253,124.8994,125.1253,27893.0
2024-01-12 10:05:00,127.39,127.55,127.36,127.37,13675.0,125.145,125.3021,125.1155,125.1253,13675.0
2024-01-12 10:10:00,127.37,127.37,127.08,127.15,29668.0,125.1253,125.1253,124.8404,124.9092,29668.0
2024-01-12 10:15:00,127.12,127.21,126.94,126.98,20707.0,124.8797,124.9681,124.7029,124.7422,20707.0
2024-01-12 10:20:00,126.99,127.15,126.94,127.06,23132.0,124.752,124.9092,124.7029,124.8208,23132.0
2024-01-12 10:25:00,127.09,127.15,126.94,127.12,19656.0,124.8502,124.9092,124.7029,124.8797,19656.0
2024-01-12 10:30:00,127.12,127.23,127.11,127.2,21832.0,124.8797,124.9878,124.8699,124.9583,21832.0
2024-01-12 10:35:00,127.22,127.29,127.08,127.09,16035.0,124.978,125.0467,124.8404,124.8502,16035.0
2024-01-12 10:40:00,127.13,127.26,127.02,127.24,13289.0,124.8895,125.0173,124.7815,124.9976,13289.0
2024-01-12 10:45:00,127.18,127.24,127.01,127.02,13315.0,124.9387,124.9976,124.7717,124.7815,13315.0
2024-01-12 10:50:00,127.04,127.04,126.81,126.82,20015.0,124.8011,124.8011,124.5752,124.585,20015.0
2024-01-12 10:55:00,126.8,126.94,126.74,126.81,9280.0,124.5654,124.7029,124.5064,124.5752,9280.0
2024-01-12 11:00:00,126.74,126.82,126.69,126.81,8143.0,124.5064,124.585,124.4573,124.5752,8143.0
2024-01-12 11:05:00,126.77,126.79,126.64,126.75,7363.0,124.5359,124.5555,124.4082,124.5162,7363.0
2024-01-12 11:10:00,126.76,126.81,126.67,126.71,9530.0,124.5261,124.5752,124.4377,124.4769,9530.0
2024-01-12 11:15:00,126.72,126.99,126.71,126.88,18365.0,124.4868,124.752,124.4769,124.644,18365.0
2024-01-12 11:20:00,126.86,126.89,126.79,126.81,24652.0,124.6243,124.6538,124.5555,124.5752,24652.0
2024-01-12 11:25:00,126.8,126.92,126.76,126.79,9255.0,124.5654,124.6832,124.5261,124.5555,9255.0
2024-01-12 11:30:00,126.83,126.96,126.83,126.96,6590.0,124.5948,124.7225,124.5948,124.7225,6590.0
2024-01-12 11:35:00,126.96,127.04,126.78,126.91,31061.0,124.7225,124.8011,124.5457,124.6734,31061.0
2024-01-12 11:40:00,126.92,126.92,126.78,126.83,14937.0,124.6832,124.6832,124.5457,124.5948,14937.0
2024-01-12 11:45:00,126.84,126.87,126.75,126.81,4974.0,124.6047,124.6341,124.5162,124.5752,4974.0
2024-01-12 11:50:00,126.8,126.94,126.79,126.88,5507.0,124.5654,124.7029,124.5555,124.644,5507.0
2024-01-12 11:55:00,126.9,126.93,126.83,126.91,3718.0,124.6636,124.6931,124.5948,124.6734,3718.0
2024-01-12 12:00:00,126.91,126.93,126.8,126.85,16802.0,124.6734,124.6931,124.5654,124.6145,16802.0
2024-01-12 12:05:00,126.82,127.01,126.82,126.98,7677.0,124.585,124.7717,124.585,124.7422,7677.0
2024-01-12 12:10:00,127.01,127.1,126.95,127.06,6573.0,124.7717,124.8601,124.7127,124.8208,6573.0
2024-01-12 12:15:00,127.04,127.18,127.04,127.17,9090.0,124.8011,124.9387,124.8011,124.9288,9090.0
2024-01-12 12:20:00,127.17,127.27,127.16,127.23,11326.0,124.9288,125.0271,124.919,124.9878,11326.0
2024-01-12 12:25:00,127.25,127.3,127.16,127.3,8970.0,125.0074,125.0565,124.919,125.0565,8970.0
2024-01-12 12:30:00,127.31,127.34,127.26,127.28,4744.0,125.0664,125.0958,125.0173,125.0369,4744.0
2024-01-12 12:35:00,127.32,127.37,127.26,127.34,5015.0,125.0762,125.1253,125.0173,125.0958,5015.0
2024-01-12 12:40:00,127.35,127.38,127.28,127.31,5980.0,125.1057,125.1351,125.0369,125.0664,5980.0
2024-01-12 12:45:00,127.33,127.43,127.31,127.43,4515.0,125.086,125.1843,125.0664,125.1843,4515.0
2024-01-12 12:50:00,127.42,127.54,127.41,127.51,3979.0,125.1744,125.2923,125.1646,125.2628,3979.0
2024-01-12 12:55:00,127.54,127.54,127.35,127.38,3925.0,125.2923,125.2923,125.1057,125.1351,3925.0
2024-01-12 13:00:00,127.37,127.44,127.37,127.43,3494.0,125.1253,125.1941,125.1253,125.1843,3494.0
2024-01-12 13:05:00,127.43,127.44,127.32,127.33,3235.0,125.1843,125.1941,125.0762,125.086,3235.0
2024-01-12 13:10:00,127.31,127.35,127.29,127.29,2112.0,125.0664,125.1057,125.0467,125.0467,2112.0
2024-01-12 13:15:00,127.28,127.33,127.22,127.23,4230.0,125.0369,125.086,124.978,124.9878,4230.0
2024-01-12 13:20:00,127.26,127.28,127.19,127.2,2352.0,125.0173,125.0369,124.9485,124.9583,2352.0
2024-01-12 13:25:00,127.2,127.22,127.17,127.17,3333.0,124.9583,124.978,124.9288,124.9288,3333.0
2024-01-12 13:30:00,127.17,127.23,127.17,127.19,4286.0,124.9288,124.9878,124.9288,124.9485,4286.0
2024-01-12 13:35:00,127.22,127.25,127.17,127.23,3875.0,124.978,125.0074,124.9288,124.9878,3875.0
2024-01-12 13:40:00,127.24,127.29,127.19,127.19,4423.0,124.9976,125.0467,124.9485,124.9485,4423.0
2024-01-12 13:45:00,127.16,127.23,127.16,127.22,5517.0,124.919,124.9878,124.919,124.978,5517.0
2024-01-12 13:50:00,127.24,127.24,127.16,127.21,4619.0,124.9976,124.9976,124.919,124.9681,4619.0
2024-01-12 13:55:00,127.22,127.3,127.2,127.3,5565.0,124.978,125.0565,124.9583,125.0565,5565.0
2024-01-12 14:00:00,127.29,127.31,127.27,127.29,2667.0,125.0467,125.0664,125.0271,125.0467,2667.0
2024-01-12 14:05:00,127.32,127.33,127.29,127.29,3115.0,125.0762,125.086,125.0467,125.0467,3115.0
2024-01-12 14:10:00,127.28,127.28,127.22,127.25,2929.0,125.0369,125.0369,124.978,125.0074,2929.0
2024-01-12 14:15:00,127.24,127.27,127.22,127.27,7036.0,124.9976,125.0271,124.978,125.0271,7036.0
2024-01-12 14:20:00,127.24,127.27,127.15,127.21,5448.0,124.9976,125.0271,124.9092,124.9681,5448.0
2024-01-12 14:25:00,127.19,127.25,127.15,127.16,4312.0,124.9485,125.0074,124.9092,124.919,4312.0
2024-01-12 14:30:00,127.17,127.18,126.97,126.97,6949.0,124.9288,124.9387,124.7324,124.7324,6949.0
2024-01-12 14:35:00,126.97,126.97,126.87,126.9,5627.0,124.7324,124.7324,124.6341,124.6636,5627.0
2024-01-12 14:40:00,126.9,126.94,126.86,126.89,7026.0,124.6636,124.7029,124.6243,124.6538,7026.0
2024-01-12 14:45:00,126.87,126.87,126.8,126.82,7561.0,124.6341,124.6341,124.5654,124.585,7561.0
2024-01-12 14:50:00,126.83,126.9,126.83,126.86,7151.0,124.5948,124.6636,124.5948,124.6243,7151.0
2024-01-12 14:55:00,126.85,126.88,126.77,126.88,4902.0,124.6145,124.644,124.5359,124.644,4902.0
2024-01-12 15:00:00,126.87,126.95,126.86,126.95,7601.0,124.6341,124.7127,124.6243,124.7127,7601.0
2024-01-12 15:05:00,126.95,126.95,126.85,126.85,16301.0,124.7127,124.7127,124.6145,124.6145,16301.0
2024-01-12 15:10:00,126.82,126.88,126.81,126.83,4450.0,124.585,124.644,124.5752,124.5948,4450.0
2024-01-12 15:15:00,126.84,126.84,126.76,126.78,5611.0,124.6047,124.6047,124.5261,124.5457,5611.0
2024-01-12 15:20:00,126.77,126.78,126.68,126.71,5960.0,124.5359,124.5457,124.4475,124.4769,5960.0
2024-01-12 15:25:00,126.72,126.81,126.72,126.8,4575.0,124.4868,124.5752,124.4868,124.5654,4575.0
2024-01-12 15:30:00,126.79,126.89,126.79,126.88,15548.0,124.5555,124.6538,124.5555,124.644,15548.0
2024-01-12 15:35:00,126.88,126.98,126.87,126.93,19513.0,124.644,124.7422,124.6341,124.6931,19513.0
2024-01-12 15:40:00,126.93,126.97,126.89,126.95,9983.0,124.6931,124.7324,124.6538,124.7127,9983.0
2024-01-12 15:45:00,126.94,126.96,126.89,126.95,14012.0,124.7029,124.7225,124.6538,124.7127,14012.0
2024-01-12 15:50:00,127.0,127.01,126.91,126.98,24606.0,124.7618,124.7717,124.6734,124.7422,24606.0
2024-01-12 15:55:00,126.98,127.05,126.89,126.98,70892.0,124.7422,124.811,124.6538,124.7422,70892.0
2024-01-16 09:30:00,126.47,126.62,126.24,126.47,49127.0,124.2412,124.3885,124.0152,124.2412,49127.0
2024-01-16 09:35:00,126.51,126.7,126.31,126.51,9661.0,124.2805,124.4671,124.084,124.2805,9661.0
2024-01-16 09:40:00,126.52,126.52,126.06,126.08,5662.0,124.2903,124.2903,123.8384,123.858,5662.0
2024-01-16 09:45:00,126.06,126.22,126.03,126.04,4094.0,123.8384,123.9956,123.8089,123.8188,4094.0
2024-01-16 09:50:00,126.07,126.09,125.87,125.87,8157.0,123.8482,123.8679,123.6517,123.6517,8157.0
2024-01-16 09:55:00,125.87,126.18,125.87,126.18,3741.0,123.6517,123.9563,123.6517,123.9563,3741.0
2024-01-16 10:00:00,126.22,126.33,126.12,126.16,10530.0,123.9956,124.1036,123.8973,123.9366,10530.0
2024-01-16 10:05:00,126.2,126.44,126.19,126.4,12450.0,123.9759,124.2117,123.9661,124.1724,12450.0
2024-01-16 10:10:00,126.41,126.7,126.4,126.53,9385.0,124.1822,124.4671,124.1724,124.3001,9385.0
2024-01-16 10:15:00,126.5,126.52,126.43,126.44,6947.0,124.2706,124.2903,124.2019,124.2117,6947.0
2024-01-16 10:20:00,126.45,126.66,126.45,126.65,11809.0,124.2215,124.4278,124.2215,124.418,11809.0
2024-01-16 10:25:00,126.68,126.68,126.52,126.54,9711.0,124.4475,124.4475,124.2903,124.3099,9711.0
2024-01-16 10:30:00,126.57,126.7,126.57,126.67,7685.0,124.3394,124.4671,124.3394,124.4377,7685.0
2024-01-16 10:35:00,126.69,126.72,126.57,126.67,10011.0,124.4573,124.4868,124.3394,124.4377,10011.0
2024-01-16 10:40:00,126.68,126.68,126.33,126.33,25558.0,124.4475,124.4475,124.1036,124.1036,25558.0
2024-01-16 10:45:00,126.3,126.43,126.3,126.38,15281.0,124.0742,124.2019,124.0742,124.1528,15281.0
2024-01-16 10:50:00,126.38,126.4,126.22,126.29,45114.0,124.1528,124.1724,123.9956,124.0643,45114.0
2024-01-16 10:55:00,126.3,126.43,126.28,126.28,10605.0,124.0742,124.2019,124.0545,124.0545,10605.0
2024-01-16 11:00:00,126.27,126.4,126.05,126.32,18621.0,124.0447,124.1724,123.8286,124.0938,18621.0
2024-01-16 11:05:00,126.3,126.43,126.22,126.38,9028.0,124.0742,124.2019,123.9956,124.1528,9028.0
2024-01-16 11:10:00,126.37,126.56,126.35,126.54,10380.0,124.1429,124.3296,124.1233,124.3099,10380.0
2024-01-16 11:15:00,126.52,126.81,126.5,126.79,11865.0,124.2903,124.5752,124.2706,124.5555,11865.0
2024-01-16 11:20:00,126.8,126.82,126.64,126.79,7558.0,124.5654,124.585,124.4082,124.5555,7558.0
2024-01-16 11:25:00,126.82,126.84,126.68,126.68,8820.0,124.585,124.6047,124.4475,124.4475,8820.0
2024-01-16 11:30:00,126.73,126.77,126.69,126.73,3203.0,124.4966,124.5359,124.4573,124.4966,3203.0
2024-01-16 11:35:00,126.71,126.72,126.61,126.71,4418.0,124.4769,124.4868,124.3787,124.4769,4418.0
2024-01-16 11:40:00,126.69,126.79,126.66,126.79,5299.0,124.4573,124.5555,124.4278,124.5555,5299.0
2024-01-16 11:45:00,126.74,126.74,126.66,126.7,2841.0,124.5064,124.5064,124.4278,124.4671,2841.0
2024-01-16 11:50:00,126.7,126.72,126.61,126.68,5628.0,124.4671,124.4868,124.3787,124.4475,5628.0
2024-01-16 11:55:00,126.68,126.74,126.64,126.64,3670.0,124.4475,124.5064,124.4082,124.4082,3670.0
2024-01-16 12:00:00,126.64,126.71,126.62,126.63,3147.0,124.4082,124.4769,124.3885,124.3984,3147.0
2024-01-16 12:05:00,126.64,126.72,126.63,126.66,9014.0,124.4082,124.4868,124.3984,124.4278,9014.0
2024-01-16 12:10:00,126.68,126.75,126.62,126.63,2673.0,124.4475,124.5162,124.3885,124.3984,2673.0
2024-01-16 12:15:00,126.58,126.69,126.58,126.63,3844.0,124.3492,124.4573,124.3492,124.3984,3844.0
2024-01-16 12:20:00,126.61,126.74,126.61,126.69,4865.0,124.3787,124.5064,124.3787,124.4573,4865.0
2024-01-16 12:25:00,126.7,126.7,126.58,126.6,3391.0,124.4671,124.4671,124.3492,124.3689,3391.0
2024-01-16 12:30:00,126.58,126.58,126.47,126.51,2455.0,124.3492,124.3492,124.2412,124.2805,2455.0
2024-01-16 12:35:00,126.53,126.6,126.46,126.59,8400.0,124.3001,124.3689,124.2314,124.3591,8400.0
2024-01-16 12:40:00,126.6,126.7,126.58,126.58,6455.0,124.3689,124.4671,124.3492,124.3492,6455.0
2024-01-16 12:45:00,126.55,126.61,126.51,126.51,4300.0,124.3198,124.3787,124.2805,124.2805,4300.0
2024-01-16 12:50:00,126.45,126.58,126.44,126.51,4798.0,124.2215,124.3492,124.2117,124.2805,4798.0
2024-01-16 12:55:00,126.52,126.54,126.45,126.45,5498.0,124.2903,124.3099,124.2215,124.2215,5498.0
2024-01-16 13:00:00,126.42,126.53,126.42,126.5,10598.0,124.1921,124.3001,124.1921,124.2706,10598.0
2024-01-16 13:05:00,126.5,126.54,126.49,126.5,3930.0,124.2706,124.3099,124.2608,124.2706,3930.0
2024-01-16 13:10:00,126.51,126.53,126.45,126.48,7639.0,124.2805,124.3001,124.2215,124.251,7639.0
2024-01-16 13:15:00,126.49,126.66,126.49,126.6,6786.0,124.2608,124.4278,124.2608,124.3689,6786.0
2024-01-16 13:20:00,126.55,126.55,126.34,126.37,13461.0,124.3198,124.3198,124.1135,124.1429,13461.0
2024-01-16 13:25:00,126.37,126.4,126.31,126.34,8486.0,124.1429,124.1724,124.084,124.1135,8486.0
2024-01-16 13:30:00,126.36,126.39,126.28,126.32,14618.0,124.1331,124.1626,124.0545,124.0938,14618.0
2024-01-16 13:35:00,126.31,126.31,126.15,126.21,6857.0,124.084,124.084,123.9268,123.9858,6857.0
2024-01-16 13:40:00,126.19,126.22,126.11,126.11,5929.0,123.9661,123.9956,123.8875,123.8875,5929.0
2024-01-16 13:45:00,126.11,126.16,126.07,126.08,6120.0,123.8875,123.9366,123.8482,123.858,6120.0
2024-01-16 13:50:00,126.09,126.14,126.05,126.12,8200.0,123.8679,123.917,123.8286,123.8973,8200.0
2024-01-16 13:55:00,126.12,126.2,126.08,126.17,4627.0,123.8973,123.9759,123.858,123.9465,4627.0
2024-01-16 14:00:00,126.21,126.26,126.13,126.14,6961.0,123.9858,124.0349,123.9072,123.917,6961.0
2024-01-16 14:05:00,126.12,126.21,126.08,126.11,9063.0,123.8973,123.9858,123.858,123.8875,9063.0
2024-01-16 14:10:00,126.11,126.2,126.05,126.07,10348.0,123.8875,123.9759,123.8286,123.8482,10348.0
2024-01-16 14:15:00,126.06,126.08,126.02,126.03,7913.0,123.8384,123.858,123.7991,123.8089,7913.0
2024-01-16 14:20:00,126.04,126.12,126.01,126.01,19933.0,123.8188,123.8973,123.7893,123.7893,19933.0
2024-01-16 14:25:00,126.02,126.2,126.01,126.13,6826.0,123.7991,123.9759,123.7893,123.9072,6826.0
2024-01-16 14:30:00,126.1,126.11,125.92,125.99,16196.0,123.8777,123.8875,123.7009,123.7696,16196.0
2024-01-16 14:35:00,125.97,126.01,125.93,125.95,11518.0,123.75,123.7893,123.7107,123.7303,11518.0
2024-01-16 14:40:00,125.95,125.97,125.84,125.89,11053.0,123.7303,123.75,123.6223,123.6714,11053.0
2024-01-16 14:45:00,125.89,126.09,125.89,126.04,7563.0,123.6714,123.8679,123.6714,123.8188,7563.0
2024-01-16 14:50:00,126.05,126.12,126.05,126.06,11601.0,123.8286,123.8973,123.8286,123.8384,11601.0
2024-01-16 14:55:00,126.06,126.12,126.03,126.09,10544.0,123.8384,123.8973,123.8089,123.8679,10544.0
2024-01-16 15:00:00,126.07,126.12,126.05,126.1,6269.0,123.8482,123.8973,123.8286,123.8777,6269.0
2024-01-16 15:05:00,126.1,126.16,126.07,126.15,7935.0,123.8777,123.9366,123.8482,123.9268,7935.0
2024-01-16 15:10:00,126.15,126.17,126.12,126.12,11266.0,123.9268,123.9465,123.8973,123.8973,11266.0
2024-01-16 15:15:00,126.11,126.13,126.0,126.04,13399.0,123.8875,123.9072,123.7795,123.8188,13399.0
2024-01-16 15:20:00,126.03,126.07,125.95,125.97,13410.0,123.8089,123.8482,123.7303,123.75,13410.0
2024-01-16 15:25:00,125.96,126.05,125.94,126.03,12846.0,123.7402,123.8286,123.7205,123.8089,12846.0
2024-01-16 15:30:00,126.03,126.1,125.97,125.98,23481.0,123.8089,123.8777,123.75,123.7598,23481.0
2024-01-16 15:35:00,125.97,126.05,125.93,126.04,24294.0,123.75,123.8286,123.7107,123.8188,24294.0
2024-01-16 15:40:00,126.04,126.08,125.97,126.06,23379.0,123.8188,123.858,123.75,123.8384,23379.0
2024-01-16 15:45:00,126.05,126.14,125.97,126.07,39817.0,123.8286,123.917,123.75,123.8482,39817.0
2024-01-16 15:50:00,126.05,126.09,125.87,125.97,60505.0,123.8286,123.8679,123.6517,123.75,60505.0
2024-01-16 15:55:00,125.96,126.05,125.89,126.02,161408.0,123.7402,123.8286,123.6714,123.7991,161408.0
2024-01-17 09:30:00,125.13,125.63,124.64,125.55,44417.0,122.9248,123.416,122.4434,123.3374,44417.0
2024-01-17 09:35:00,125.43,125.91,125.31,125.9,20474.0,123.2195,123.691,123.1016,123.6812,20474.0
2024-01-17 09:40:00,125.9,125.9,125.45,125.58,6716.0,123.6812,123.6812,123.2392,123.3669,6716.0
2024-01-17 09:45:00,125.53,125.96,125.5,125.9,11658.0,123.3177,123.7402,123.2883,123.6812,11658.0
2024-01-17 09:50:00,125.94,126.28,125.88,126.18,11462.0,123.7205,124.0545,123.6616,123.9563,11462.0
2024-01-17 09:55:00,126.18,126.18,125.96,126.14,15813.0,123.9563,123.9563,123.7402,123.917,15813.0
2024-01-17 10:00:00,126.16,126.23,126.05,126.12,18599.0,123.9366,124.0054,123.8286,123.8973,18599.0
2024-01-17 10:05:00,126.12,126.19,126.0,126.0,11174.0,123.8973,123.9661,123.7795,123.7795,11174.0
2024-01-17 10:10:00,125.98,126.06,125.91,125.91,9082.0,123.7598,123.8384,123.691,123.691,9082.0
2024-01-17 10:15:00,125.89,125.92,125.45,125.47,9349.0,123.6714,123.7009,123.2392,123.2588,9349.0
2024-01-17 10:20:00,125.44,125.55,125.38,125.55,8436.0,123.2293,123.3374,123.1704,123.3374,8436.0
2024-01-17 10:25:00,125.56,125.69,125.53,125.66,9338.0,123.3472,123.4749,123.3177,123.4455,9338.0
2024-01-17 10:30:00,125.64,125.72,125.6,125.66,6960.0,123.4258,123.5044,123.3865,123.4455,6960.0
2024-01-17 10:35:00,125.62,125.87,125.62,125.82,6581.0,123.4062,123.6517,123.4062,123.6026,6581.0
2024-01-17 10:40:00,125.79,125.94,125.75,125.85,4749.0,123.5732,123.7205,123.5339,123.6321,4749.0
2024-01-17 10:45:00,125.8,125.9,125.76,125.86,5396.0,123.583,123.6812,123.5437,123.6419,5396.0
2024-01-17 10:50:00,125.92,125.92,125.79,125.79,3688.0,123.7009,123.7009,123.5732,123.5732,3688.0
2024-01-17 10:55:00,125.79,125.8,125.71,125.75,8161.0,123.5732,123.583,123.4946,123.5339,8161.0
2024-01-17 11:00:00,125.78,125.86,125.75,125.81,7451.0,123.5633,123.6419,123.5339,123.5928,7451.0
2024-01-17 11:05:00,125.8,125.88,125.78,125.83,7048.0,123.583,123.6616,123.5633,123.6125,7048.0
2024-01-17 11:10:00,125.83,125.85,125.74,125.77,3845.0,123.6125,123.6321,123.524,123.5535,3845.0
2024-01-17 11:15:00,125.76,125.88,125.76,125.88,4110.0,123.5437,123.6616,123.5437,123.6616,4110.0
2024-01-17 11:20:00,125.9,125.9,125.82,125.85,4525.0,123.6812,123.6812,123.6026,123.6321,4525.0
2024-01-17 11:25:00,125.82,125.97,125.82,125.86,5071.0,123.6026,123.75,123.6026,123.6419,5071.0
2024-01-17 11:30:00,125.84,125.91,125.73,125.91,6079.0,123.6223,123.691,123.5142,123.691,6079.0
2024-01-17 11:35:00,125.94,125.97,125.9,125.91,3712.0,123.7205,123.75,123.6812,123.691,3712.0
2024-01-17 11:40:00,125.9,125.95,125.86,125.93,3767.0,123.6812,123.7303,123.6419,123.7107,3767.0
2024-01-17 11:45:00,125.93,125.95,125.79,125.79,5652.0,123.7107,123.7303,123.5732,123.5732,5652.0
2024-01-17 11:50:00,125.8,125.81,125.75,125.78,4912.0,123.583,123.5928,123.5339,123.5633,4912.0
2024-01-17 11:55:00,125.79,125.79,125.71,125.71,2704.0,123.5732,123.5732,123.4946,123.4946,2704.0
2024-01-17 12:00:00,125.72,125.73,125.69,125.69,3413.0,123.5044,123.5142,123.4749,123.4749,3413.0
2024-01-17 12:05:00,125.67,125.69,125.61,125.65,2633.0,123.4553,123.4749,123.3963,123.4356,2633.0
2024-01-17 12:10:00,125.65,125.69,125.64,125.66,2464.0,123.4356,123.4749,123.4258,123.4455,2464.0
2024-01-17 12:15:00,125.63,125.69,125.63,125.64,3347.0,123.416,123.4749,123.416,123.4258,3347.0
2024-01-17 12:20:00,125.67,125.67,125.61,125.62,3223.0,123.4553,123.4553,123.3963,123.4062,3223.0
2024-01-17 12:25:00,125.59,125.62,125.51,125.57,12228.0,123.3767,123.4062,123.2981,123.357,12228.0
2024-01-17 12:30:00,125.58,125.65,125.57,125.65,3190.0,123.3669,123.4356,123.357,123.4356,3190.0
2024-01-17 12:35:00,125.63,125.65,125.59,125.63,2435.0,123.416,123.4356,123.3767,123.416,2435.0
2024-01-17 12:40:00,125.6,125.64,125.53,125.57,3695.0,123.3865,123.4258,123.3177,123.357,3695.0
2024-01-17 12:45:00,125.57,125.64,125.53,125.63,4725.0,123.357,123.4258,123.3177,123.416,4725.0
2024-01-17 12:50:00,125.62,125.62,125.53,125.53,3323.0,123.4062,123.4062,123.3177,123.3177,3323.0
2024-01-17 12:55:00,125.54,125.59,125.5,125.54,12215.0,123.3276,123.3767,123.2883,123.3276,12215.0
2024-01-17 13:00:00,125.54,125.59,125.5,125.55,6974.0,123.3276,123.3767,123.2883,123.3374,6974.0
2024-01-17 13:05:00,125.56,125.56,125.48,125.5,17604.0,123.3472,123.3472,123.2686,123.2883,17604.0
2024-01-17 13:10:00,125.5,125.5,125.34,125.36,6363.0,123.2883,123.2883,123.1311,123.1507,6363.0
2024-01-17 13:15:00,125.36,125.38,125.32,125.38,4479.0,123.1507,123.1704,123.1114,123.1704,4479.0
2024-01-17 13:20:00,125.39,125.39,125.24,125.28,6632.0,123.1802,123.1802,123.0329,123.0721,6632.0
2024-01-17 13:25:00,125.26,125.34,125.25,125.32,4075.0,123.0525,123.1311,123.0427,123.1114,4075.0
2024-01-17 13:30:00,125.32,125.36,125.28,125.34,5873.0,123.1114,123.1507,123.0721,123.1311,5873.0
2024-01-17 13:35:00,125.32,125.37,125.24,125.27,5054.0,123.1114,123.1606,123.0329,123.0623,5054.0
2024-01-17 13:40:00,125.23,125.32,125.23,125.31,5985.0,123.023,123.1114,123.023,123.1016,5985.0
2024-01-17 13:45:00,125.32,125.33,125.19,125.19,6352.0,123.1114,123.1213,122.9837,122.9837,6352.0
2024-01-17 13:50:00,125.2,125.45,125.19,125.44,7727.0,122.9936,123.2392,122.9837,123.2293,7727.0
2024-01-17 13:55:00,125.43,125.48,125.4,125.47,4464.0,123.2195,123.2686,123.19,123.2588,4464.0
2024-01-17 14:00:00,125.48,125.62,125.47,125.62,5389.0,123.2686,123.4062,123.2588,123.4062,5389.0
2024-01-17 14:05:00,125.63,125.65,125.57,125.63,8032.0,123.416,123.4356,123.357,123.416,8032.0
2024-01-17 14:10:00,125.63,125.7,125.63,125.67,7533.0,123.416,123.4847,123.416,123.4553,7533.0
2024-01-17 14:15:00,125.66,125.8,125.66,125.75,6763.0,123.4455,123.583,123.4455,123.5339,6763.0
2024-01-17 14:20:00,125.74,125.75,125.68,125.73,9230.0,123.524,123.5339,123.4651,123.5142,9230.0
2024-01-17 14:25:00,125.72,125.77,125.63,125.69,8776.0,123.5044,123.5535,123.416,123.4749,8776.0
2024-01-17 14:30:00,125.73,125.74,125.65,125.65,6437.0,123.5142,123.524,123.4356,123.4356,6437.0
2024-01-17 14:35:00,125.65,125.66,125.6,125.62,6093.0,123.4356,123.4455,123.3865,123.4062,6093.0
2024-01-17 14:40:00,125.62,125.76,125.62,125.75,6108.0,123.4062,123.5437,123.4062,123.5339,6108.0
2024-01-17 14:45:00,125.74,125.74,125.61,125.61,4987.0,123.524,123.524,123.3963,123.3963,4987.0
2024-01-17 14:50:00,125.61,125.62,125.59,125.59,5851.0,123.3963,123.4062,123.3767,123.3767,5851.0
2024-01-17 14:55:00,125.59,125.64,125.55,125.56,4736.0,123.3767,123.4258,123.3374,123.3472,4736.0
2024-01-17 15:00:00,125.55,125.67,125.54,125.58,22338.0,123.3374,123.4553,123.3276,123.3669,22338.0
2024-01-17 15:05:00,125.61,125.65,125.59,125.64,8543.0,123.3963,123.4356,123.3767,123.4258,8543.0
2024-01-17 15:10:00,125.64,125.64,125.54,125.55,15300.0,123.4258,123.4258,123.3276,123.3374,15300.0
2024-01-17 15:15:00,125.55,125.7,125.54,125.65,10049.0,123.3374,123.4847,123.3276,123.4356,10049.0
2024-01-17 15:20:00,125.67,125.67,125.54,125.61,16734.0,123.4553,123.4553,123.3276,123.3963,16734.0
2024-01-17 15:25:00,125.6,125.63,125.54,125.55,9399.0,123.3865,123.416,123.3276,123.3374,9399.0
2024-01-17 15:30:00,125.54,125.6,125.5,125.55,9402.0,123.3276,123.3865,123.2883,123.3374,9402.0
2024-01-17 15:35:00,125.56,125.69,125.56,125.63,9948.0,123.3472,123.4749,123.3472,123.416,9948.0
2024-01-17 15:40:00,125.64,125.71,125.63,125.69,22598.0,123.4258,123.4946,123.416,123.4749,22598.0
2024-01-17 15:45:00,125.71,125.8,125.68,125.75,20644.0,123.4946,123.583,123.4651,123.5339,20644.0
2024-01-17 15:50:00,125.76,125.93,125.76,125.85,35128.0,123.5437,123.7107,123.5437,123.6321,35128.0
2024-01-17 15:55:00,125.87,125.95,125.78,125.83,77184.0,123.6517,123.7303,123.5633,123.6125,77184.0
2024-01-18 09:30:00,125.77,126.05,125.67,125.8,34207.0,123.5535,123.8286,123.4553,123.583,34207.0
2024-01-18 09:35:00,125.9,125.93,125.46,125.93,9165.0,123.6812,123.7107,123.249,123.7107,9165.0
2024-01-18 09:40:00,125.89,126.01,125.46,125.46,6314.0,123.6714,123.7893,123.249,123.249,6314.0
2024-01-18 09:45:00,125.45,125.82,125.39,125.76,16569.0,123.2392,123.6026,123.1802,123.5437,16569.0
2024-01-18 09:50:00,125.76,125.76,125.57,125.66,19162.0,123.5437,123.5437,123.357,123.4455,19162.0
2024-01-18 09:55:00,125.68,125.97,125.6,125.94,13204.0,123.4651,123.75,123.3865,123.7205,13204.0
2024-01-18 10:00:00,125.94,126.1,125.94,126.07,16030.0,123.7205,123.8777,123.7205,123.8482,16030.0
2024-01-18 10:05:00,126.11,126.35,126.11,126.32,15162.0,123.8875,124.1233,123.8875,124.0938,15162.0
2024-01-18 10:10:00,126.33,126.6,126.27,126.53,17004.0,124.1036,124.3689,124.0447,124.3001,17004.0
2024-01-18 10:15:00,126.55,126.6,126.36,126.39,18013.0,124.3198,124.3689,124.1331,124.1626,18013.0
2024-01-18 10:20:00,126.4,126.41,126.22,126.4,16648.0,124.1724,124.1822,123.9956,124.1724,16648.0
2024-01-18 10:25:00,126.4,126.58,126.4,126.55,15170.0,124.1724,124.3492,124.1724,124.3198,15170.0
2024-01-18 10:30:00,126.56,126.59,126.39,126.39,15267.0,124.3296,124.3591,124.1626,124.1626,15267.0
2024-01-18 10:35:00,126.38,126.48,126.31,126.31,10156.0,124.1528,124.251,124.084,124.084,10156.0
2024-01-18 10:40:00,126.26,126.36,126.25,126.36,9344.0,124.0349,124.1331,124.0251,124.1331,9344.0
2024-01-18 10:45:00,126.36,126.37,126.28,126.37,7160.0,124.1331,124.1429,124.0545,124.1429,7160.0
2024-01-18 10:50:00,126.37,126.37,126.17,126.26,8586.0,124.1429,124.1429,123.9465,124.0349,8586.0
2024-01-18 10:55:00,126.22,126.22,126.04,126.06,4508.0,123.9956,123.9956,123.8188,123.8384,4508.0
2024-01-18 11:00:00,126.05,126.09,125.97,126.06,7753.0,123.8286,123.8679,123.75,123.8384,7753.0
2024-01-18 11:05:00,126.05,126.22,126.05,126.14,8253.0,123.8286,123.9956,123.8286,123.917,8253.0
2024-01-18 11:10:00,126.15,126.16,126.06,126.11,6111.0,123.9268,123.9366,123.8384,123.8875,6111.0
2024-01-18 11:15:00,126.12,126.18,126.08,126.11,8934.0,123.8973,123.9563,123.858,123.8875,8934.0
2024-01-18 11:20:00,126.1,126.14,126.02,126.04,11004.0,123.8777,123.917,123.7991,123.8188,11004.0
2024-01-18 11:25:00,126.04,126.11,126.02,126.09,6191.0,123.8188,123.8875,123.7991,123.8679,6191.0
2024-01-18 11:30:00,126.11,126.14,126.03,126.14,7593.0,123.8875,123.917,123.8089,123.917,7593.0
2024-01-18 11:35:00,126.17,126.19,126.13,126.14,6923.0,123.9465,123.9661,123.9072,123.917,6923.0
2024-01-18 11:40:00,126.14,126.14,126.03,126.06,10392.0,123.917,123.917,123.8089,123.8384,10392.0
2024-01-18 11:45:00,126.06,126.06,125.84,125.84,6471.0,123.8384,123.8384,123.6223,123.6223,6471.0
2024-01-18 11:50:00,125.84,126.04,125.8,126.02,6284.0,123.6223,123.8188,123.583,123.7991,6284.0
2024-01-18 11:55:00,126.02,126.02,125.85,125.89,12456.0,123.7991,123.7991,123.6321,123.6714,12456.0
2024-01-18 12:00:00,125.9,125.9,125.62,125.62,16464.0,123.6812,123.6812,123.4062,123.4062,16464.0
2024-01-18 12:05:00,125.64,125.73,125.64,125.68,5465.0,123.4258,123.5142,123.4258,123.4651,5465.0
2024-01-18 12:10:00,125.71,125.76,125.64,125.76,10478.0,123.4946,123.5437,123.4258,123.5437,10478.0
2024-01-18 12:15:00,125.77,125.89,125.76,125.87,7572.0,123.5535,123.6714,123.5437,123.6517,7572.0
2024-01-18 12:20:00,125.86,125.86,125.76,125.8,5019.0,123.6419,123.6419,123.5437,123.583,5019.0
2024-01-18 12:25:00,125.79,125.87,125.79,125.84,13554.0,123.5732,123.6517,123.5732,123.6223,13554.0
2024-01-18 12:30:00,125.84,125.84,125.78,125.79,6436.0,123.6223,123.6223,123.5633,123.5732,6436.0
2024-01-18 12:35:00,125.82,125.89,125.77,125.89,9703.0,123.6026,123.6714,123.5535,123.6714,9703.0
2024-01-18 12:40:00,125.88,125.89,125.8,125.83,3688.0,123.6616,123.6714,123.583,123.6125,3688.0
2024-01-18 12:45:00,125.86,125.92,125.86,125.89,4628.0,123.6419,123.7009,123.6419,123.6714,4628.0
2024-01-18 12:50:00,125.89,125.89,125.75,125.77,4427.0,123.6714,123.6714,123.5339,123.5535,4427.0
2024-01-18 12:55:00,125.78,125.79,125.7,125.73,5396.0,123.5633,123.5732,123.4847,123.5142,5396.0
2024-01-18 13:00:00,125.73,125.74,125.66,125.72,6469.0,123.5142,123.524,123.4455,123.5044,6469.0
2024-01-18 13:05:00,125.69,125.71,125.62,125.71,10607.0,123.4749,123.4946,123.4062,123.4946,10607.0
2024-01-18 13:10:00,125.72,125.72,125.63,125.7,7879.0,123.5044,123.5044,123.416,123.4847,7879.0
2024-01-18 13:15:00,125.71,125.74,125.69,125.73,7939.0,123.4946,123.524,123.4749,123.5142,7939.0
2024-01-18 13:20:00,125.73,125.89,125.72,125.85,7825.0,123.5142,123.6714,123.5044,123.6321,7825.0
2024-01-18 13:25:00,125.84,125.95,125.81,125.91,9010.0,123.6223,123.7303,123.5928,123.691,9010.0
2024-01-18 13:30:00,125.9,125.94,125.89,125.92,5847.0,123.6812,123.7205,123.6714,123.7009,5847.0
2024-01-18 13:35:00,125.94,125.95,125.86,125.94,9009.0,123.7205,123.7303,123.6419,123.7205,9009.0
2024-01-18 13:40:00,125.95,125.96,125.88,125.89,10555.0,123.7303,123.7402,123.6616,123.6714,10555.0
2024-01-18 13:45:00,125.89,125.92,125.85,125.89,5334.0,123.6714,123.7009,123.6321,123.6714,5334.0
2024-01-18 13:50:00,125.9,125.95,125.87,125.93,8777.0,123.6812,123.7303,123.6517,123.7107,8777.0
2024-01-18 13:55:00,125.93,125.96,125.9,125.91,10608.0,123.7107,123.7402,123.6812,123.691,10608.0
2024-01-18 14:00:00,125.91,126.01,125.89,126.0,13844.0,123.691,123.7893,123.6714,123.7795,13844.0
2024-01-18 14:05:00,126.0,126.09,125.98,126.0,34073.0,123.7795,123.8679,123.7598,123.7795,34073.0
2024-01-18 14:10:00,126.0,126.02,125.91,125.93,12904.0,123.7795,123.7991,123.691,123.7107,12904.0
2024-01-18 14:15:00,125.92,126.01,125.91,125.96,9137.0,123.7009,123.7893,123.691,123.7402,9137.0
2024-01-18 14:20:00,125.97,126.11,125.92,126.06,19148.0,123.75,123.8875,123.7009,123.8384,19148.0
2024-01-18 14:25:00,126.05,126.12,126.02,126.06,10619.0,123.8286,123.8973,123.7991,123.8384,10619.0
2024-01-18 14:30:00,126.08,126.16,126.06,126.08,12944.0,123.858,123.9366,123.8384,123.858,12944.0
2024-01-18 14:35:00,126.08,126.13,126.07,126.09,10361.0,123.858,123.9072,123.8482,123.8679,10361.0
2024-01-18 14:40:00,126.09,126.1,125.95,125.98,14283.0,123.8679,123.8777,123.7303,123.7598,14283.0
2024-01-18 14:45:00,125.98,126.0,125.87,125.96,15772.0,123.7598,123.7795,123.6517,123.7402,15772.0
2024-01-18 14:50:00,125.96,126.16,125.95,126.11,9171.0,123.7402,123.9366,123.7303,123.8875,9171.0
2024-01-18 14:55:00,126.11,126.16,126.11,126.12,6952.0,123.8875,123.9366,123.8875,123.8973,6952.0
2024-01-18 15:00:00,126.14,126.22,126.13,126.2,10773.0,123.917,123.9956,123.9072,123.9759,10773.0
2024-01-18 15:05:00,126.2,126.29,126.16,126.28,14114.0,123.9759,124.0643,123.9366,124.0545,14114.0
2024-01-18 15:10:00,126.27,126.29,126.19,126.2,12171.0,124.0447,124.0643,123.9661,123.9759,12171.0
2024-01-18 15:15:00,126.19,126.27,126.18,126.25,12806.0,123.9661,124.0447,123.9563,124.0251,12806.0
2024-01-18 15:20:00,126.24,126.4,126.24,126.38,14072.0,124.0152,124.1724,124.0152,124.1528,14072.0
2024-01-18 15:25:00,126.37,126.43,126.34,126.4,15944.0,124.1429,124.2019,124.1135,124.1724,15944.0
2024-01-18 15:30:00,126.4,126.45,126.37,126.45,17055.0,124.1724,124.2215,124.1429,124.2215,17055.0
2024-01-18 15:35:00,126.45,126.51,126.42,126.42,29807.0,124.2215,124.2805,124.1921,124.1921,29807.0
2024-01-18 15:40:00,126.41,126.55,126.39,126.53,26593.0,124.1822,124.3198,124.1626,124.3001,26593.0
2024-01-18 15:45:00,126.53,126.63,126.51,126.53,30093.0,124.3001,124.3984,124.2805,124.3001,30093.0
2024-01-18 15:50:00,126.54,126.73,126.5,126.62,68639.0,124.3099,124.4966,124.2706,124.3885,68639.0
2024-01-18 15:55:00,126.63,126.76,126.54,126.59,192830.0,124.3984,124.5261,124.3099,124.3591,192830.0
2024-01-19 09:30:00,127.09,127.31,126.51,126.59,180627.0,124.8502,125.0664,124.2805,124.3591,180627.0
2024-01-19 09:35:00,126.71,126.71,126.09,126.15,6101.0,124.4769,124.4769,123.8679,123.9268,6101.0
2024-01-19 09:40:00,126.16,126.37,126.08,126.31,3087.0,123.9366,124.1429,123.858,124.084,3087.0
2024-01-19 09:45:00,126.32,126.34,126.12,126.33,5121.0,124.0938,124.1135,123.8973,124.1036,5121.0
2024-01-19 09:50:00,126.33,126.34,126.11,126.16,7229.0,124.1036,124.1135,123.8875,123.9366,7229.0
2024-01-19 09:55:00,126.2,126.29,126.16,126.25,6413.0,123.9759,124.0643,123.9366,124.0251,6413.0
2024-01-19 10:00:00,126.27,126.45,126.18,126.37,8080.0,124.0447,124.2215,123.9563,124.1429,8080.0
2024-01-19 10:05:00,126.37,126.38,125.98,126.06,13625.0,124.1429,124.1528,123.7598,123.8384,13625.0
2024-01-19 10:10:00,126.06,126.08,125.97,126.07,5287.0,123.8384,123.858,123.75,123.8482,5287.0
2024-01-19 10:15:00,126.09,126.28,126.06,126.25,5980.0,123.8679,124.0545,123.8384,124.0251,5980.0
2024-01-19 10:20:00,126.28,126.32,126.06,126.12,5100.0,124.0545,124.0938,123.8384,123.8973,5100.0
2024-01-19 10:25:00,126.12,126.28,126.09,126.28,6304.0,123.8973,124.0545,123.8679,124.0545,6304.0
2024-01-19 10:30:00,126.26,126.29,126.09,126.11,5062.0,124.0349,124.0643,123.8679,123.8875,5062.0
2024-01-19 10:35:00,126.14,126.19,125.98,126.02,5610.0,123.917,123.9661,123.7598,123.7991,5610.0
2024-01-19 10:40:00,126.02,126.03,125.95,125.99,14060.0,123.7991,123.8089,123.7303,123.7696,14060.0
2024-01-19 10:45:00,125.96,126.0,125.81,125.83,12080.0,123.7402,123.7795,123.5928,123.6125,12080.0
2024-01-19 10:50:00,125.83,125.9,125.76,125.88,10461.0,123.6125,123.6812,123.5437,123.6616,10461.0
2024-01-19 10:55:00,125.92,125.99,125.81,125.92,7609.0,123.7009,123.7696,123.5928,123.7009,7609.0
2024-01-19 11:00:00,125.96,126.03,125.9,125.98,12829.0,123.7402,123.8089,123.6812,123.7598,12829.0
2024-01-19 11:05:00,125.99,126.08,125.96,126.05,10147.0,123.7696,123.858,123.7402,123.8286,10147.0
2024-01-19 11:10:00,126.08,126.28,126.07,126.07,9468.0,123.858,124.0545,123.8482,123.8482,9468.0
2024-01-19 11:15:00,126.08,126.09,125.95,125.96,7655.0,123.858,123.8679,123.7303,123.7402,7655.0
2024-01-19 11:20:00,125.97,126.0,125.93,125.94,8686.0,123.75,123.7795,123.7107,123.7205,8686.0
2024-01-19 11:25:00,125.97,126.0,125.88,125.9,11997.0,123.75,123.7795,123.6616,123.6812,11997.0
2024-01-19 11:30:00,125.88,125.89,125.77,125.8,5603.0,123.6616,123.6714,123.5535,123.583,5603.0
2024-01-19 11:35:00,125.76,125.8,125.75,125.79,4665.0,123.5437,123.583,123.5339,123.5732,4665.0
2024-01-19 11:40:00,125.78,125.83,125.75,125.81,6869.0,123.5633,123.6125,123.5339,123.5928,6869.0
2024-01-19 11:45:00,125.82,125.82,125.69,125.72,4839.0,123.6026,123.6026,123.4749,123.5044,4839.0
2024-01-19 11:50:00,125.7,125.77,125.69,125.74,8345.0,123.4847,123.5535,123.4749,123.524,8345.0
2024-01-19 11:55:00,125.74,125.82,125.69,125.8,4518.0,123.524,123.6026,123.4749,123.583,4518.0
2024-01-19 12:00:00,125.81,125.85,125.73,125.84,8555.0,123.5928,123.6321,123.5142,123.6223,8555.0
2024-01-19 12:05:00,125.84,125.85,125.78,125.79,3202.0,123.6223,123.6321,123.5633,123.5732,3202.0
2024-01-19 12:10:00,125.78,125.86,125.76,125.84,7724.0,123.5633,123.6419,123.5437,123.6223,7724.0
2024-01-19 12:15:00,125.84,125.88,125.81,125.85,3494.0,123.6223,123.6616,123.5928,123.6321,3494.0
2024-01-19 12:20:00,125.84,125.93,125.83,125.92,4431.0,123.6223,123.7107,123.6125,123.7009,4431.0
2024-01-19 12:25:00,125.92,125.98,125.91,125.94,5984.0,123.7009,123.7598,123.691,123.7205,5984.0
2024-01-19 12:30:00,125.97,126.15,125.97,126.15,16843.0,123.75,123.9268,123.75,123.9268,16843.0
2024-01-19 12:35:00,126.12,126.26,126.12,126.12,4827.0,123.8973,124.0349,123.8973,123.8973,4827.0
2024-01-19 12:40:00,126.14,126.16,126.03,126.16,4734.0,123.917,123.9366,123.8089,123.9366,4734.0
2024-01-19 12:45:00,126.17,126.18,126.06,126.11,8775.0,123.9465,123.9563,123.8384,123.8875,8775.0
2024-01-19 12:50:00,126.12,126.2,126.11,126.2,4341.0,123.8973,123.9759,123.8875,123.9759,4341.0
2024-01-19 12:55:00,126.23,126.28,126.22,126.28,3771.0,124.0054,124.0545,123.9956,124.0545,3771.0
2024-01-19 13:00:00,126.25,126.25,126.12,126.16,6603.0,124.0251,124.0251,123.8973,123.9366,6603.0
2024-01-19 13:05:00,126.18,126.23,126.13,126.16,10529.0,123.9563,124.0054,123.9072,123.9366,10529.0
2024-01-19 13:10:00,126.16,126.21,126.15,126.17,9208.0,123.9366,123.9858,123.9268,123.9465,9208.0
2024-01-19 13:15:00,126.17,126.27,126.14,126.14,11582.0,123.9465,124.0447,123.917,123.917,11582.0
2024-01-19 13:20:00,126.16,126.28,126.15,126.22,18975.0,123.9366,124.0545,123.9268,123.9956,18975.0
2024-01-19 13:25:00,126.24,126.28,126.2,126.28,7584.0,124.0152,124.0545,123.9759,124.0545,7584.0
2024-01-19 13:30:00,126.29,126.38,126.29,126.33,9276.0,124.0643,124.1528,124.0643,124.1036,9276.0
2024-01-19 13:35:00,126.33,126.46,126.33,126.43,6037.0,124.1036,124.2314,124.1036,124.2019,6037.0
2024-01-19 13:40:00,126.45,126.57,126.42,126.56,8705.0,124.2215,124.3394,124.1921,124.3296,8705.0
2024-01-19 13:45:00,126.56,126.57,126.51,126.54,4893.0,124.3296,124.3394,124.2805,124.3099,4893.0
2024-01-19 13:50:00,126.54,126.56,126.44,126.48,4653.0,124.3099,124.3296,124.2117,124.251,4653.0
2024-01-19 13:55:00,126.49,126.62,126.49,126.6,3255.0,124.2608,124.3885,124.2608,124.3689,3255.0
2024-01-19 14:00:00,126.62,126.65,126.6,126.64,6553.0,124.3885,124.418,124.3689,124.4082,6553.0
2024-01-19 14:05:00,126.63,126.68,126.58,126.68,6454.0,124.3984,124.4475,124.3492,124.4475,6454.0
2024-01-19 14:10:00,126.68,126.8,126.68,126.78,4440.0,124.4475,124.5654,124.4475,124.5457,4440.0
2024-01-19 14:15:00,126.8,126.8,126.58,126.59,6353.0,124.5654,124.5654,124.3492,124.3591,6353.0
2024-01-19 14:20:00,126.6,126.7,126.58,126.64,11854.0,124.3689,124.4671,124.3492,124.4082,11854.0
2024-01-19 14:25:00,126.65,126.76,126.55,126.57,13669.0,124.418,124.5261,124.3198,124.3394,13669.0
2024-01-19 14:30:00,126.58,126.61,126.39,126.42,13714.0,124.3492,124.3787,124.1626,124.1921,13714.0
2024-01-19 14:35:00,126.44,126.65,126.38,126.59,11555.0,124.2117,124.418,124.1528,124.3591,11555.0
2024-01-19 14:40:00,126.58,126.66,126.51,126.65,8876.0,124.3492,124.4278,124.2805,124.418,8876.0
2024-01-19 14:45:00,126.64,126.73,126.57,126.73,14702.0,124.4082,124.4966,124.3394,124.4966,14702.0
2024-01-19 14:50:00,126.73,126.74,126.61,126.63,7738.0,124.4966,124.5064,124.3787,124.3984,7738.0
2024-01-19 14:55:00,126.64,126.69,126.62,126.69,9965.0,124.4082,124.4573,124.3885,124.4573,9965.0
2024-01-19 15:00:00,126.68,126.77,126.56,126.74,13003.0,124.4475,124.5359,124.3296,124.5064,13003.0
2024-01-19 15:05:00,126.7,126.73,126.62,126.63,6595.0,124.4671,124.4966,124.3885,124.3984,6595.0
2024-01-19 15:10:00,126.61,126.7,126.59,126.67,6811.0,124.3787,124.4671,124.3591,124.4377,6811.0
2024-01-19 15:15:00,126.68,126.74,126.65,126.74,14977.0,124.4475,124.5064,124.418,124.5064,14977.0
2024-01-19 15:20:00,126.76,126.86,126.74,126.83,29731.0,124.5261,124.6243,124.5064,124.5948,29731.0
2024-01-19 15:25:00,126.84,127.01,126.82,126.94,25499.0,124.6047,124.7717,124.585,124.7029,25499.0
2024-01-19 15:30:00,126.93,127.04,126.92,127.0,74787.0,124.6931,124.8011,124.6832,124.7618,74787.0
2024-01-19 15:35:00,127.0,127.01,126.8,126.83,72141.0,124.7618,124.7717,124.5654,124.5948,72141.0
2024-01-19 15:40:00,126.83,127.0,126.73,126.73,23470.0,124.5948,124.7618,124.4966,124.4966,23470.0
2024-01-19 15:45:00,126.7,126.78,126.65,126.74,43080.0,124.4671,124.5457,124.418,124.5064,43080.0
2024-01-19 15:50:00,126.73,126.74,126.49,126.59,57287.0,124.4966,124.5064,124.2608,124.3591,57287.0
2024-01-19 15:55:00,126.6,126.61,126.28,126.43,198038.0,124.3689,124.3787,124.0545,124.2019,198038.0
2024-01-22 09:30:00,126.8,127.38,126.72,127.07,32425.0,124.5654,125.1351,124.4868,124.8306,32425.0
2024-01-22 09:35:00,127.41,127.41,127.18,127.36,15044.0,125.1646,125.1646,124.9387,125.1155,15044.0
2024-01-22 09:40:00,127.41,127.72,127.19,127.68,11364.0,125.1646,125.4691,124.9485,125.4299,11364.0
2024-01-22 09:45:00,127.68,127.79,127.43,127.45,8035.0,125.4299,125.5379,125.1843,125.2039,8035.0
2024-01-22 09:50:00,127.42,127.62,127.38,127.57,5518.0,125.1744,125.3709,125.1351,125.3218,5518.0
2024-01-22 09:55:00,127.59,127.59,127.36,127.43,7191.0,125.3414,125.3414,125.1155,125.1843,7191.0
2024-01-22 10:00:00,127.49,127.66,127.41,127.48,17028.0,125.2432,125.4102,125.1646,125.2334,17028.0
2024-01-22 10:05:00,127.45,127.54,127.43,127.49,10829.0,125.2039,125.2923,125.1843,125.2432,10829.0
2024-01-22 10:10:00,127.51,127.51,127.25,127.46,17366.0,125.2628,125.2628,125.0074,125.2137,17366.0
2024-01-22 10:15:00,127.42,127.52,127.32,127.32,8074.0,125.1744,125.2727,125.0762,125.0762,8074.0
2024-01-22 10:20:00,127.35,127.45,127.21,127.38,9741.0,125.1057,125.2039,124.9681,125.1351,9741.0
2024-01-22 10:25:00,127.43,127.7,127.43,127.7,10092.0,125.1843,125.4495,125.1843,125.4495,10092.0
2024-01-22 10:30:00,127.7,127.75,127.44,127.52,14789.0,125.4495,125.4986,125.1941,125.2727,14789.0
2024-01-22 10:35:00,127.5,127.69,127.49,127.67,5054.0,125.253,125.4397,125.2432,125.42,5054.0
2024-01-22 10:40:00,127.62,127.69,127.58,127.62,5838.0,125.3709,125.4397,125.3316,125.3709,5838.0
2024-01-22 10:45:00,127.6,127.6,127.34,127.37,9705.0,125.3513,125.3513,125.0958,125.1253,9705.0
2024-01-22 10:50:00,127.36,127.54,127.36,127.51,11173.0,125.1155,125.2923,125.1155,125.2628,11173.0
2024-01-22 10:55:00,127.51,127.55,127.36,127.38,8006.0,125.2628,125.3021,125.1155,125.1351,8006.0
2024-01-22 11:00:00,127.36,127.41,127.23,127.33,11072.0,125.1155,125.1646,124.9878,125.086,11072.0
2024-01-22 11:05:00,127.32,127.47,127.31,127.47,6182.0,125.0762,125.2236,125.0664,125.2236,6182.0
2024-01-22 11:10:00,127.49,127.5,127.43,127.48,8510.0,125.2432,125.253,125.1843,125.2334,8510.0
2024-01-22 11:15:00,127.5,127.58,127.47,127.56,8209.0,125.253,125.3316,125.2236,125.312,8209.0
2024-01-22 11:20:00,127.57,127.64,127.54,127.57,9175.0,125.3218,125.3906,125.2923,125.3218,9175.0
2024-01-22 11:25:00,127.58,127.68,127.56,127.58,9877.0,125.3316,125.4299,125.312,125.3316,9877.0
2024-01-22 11:30:00,127.59,127.59,127.47,127.49,7176.0,125.3414,125.3414,125.2236,125.2432,7176.0
2024-01-22 11:35:00,127.47,127.54,127.42,127.42,2952.0,125.2236,125.2923,125.1744,125.1744,2952.0
2024-01-22 11:40:00,127.42,127.42,127.2,127.2,10135.0,125.1744,125.1744,124.9583,124.9583,10135.0
2024-01-22 11:45:00,127.19,127.25,127.14,127.16,7514.0,124.9485,125.0074,124.8994,124.919,7514.0
2024-01-22 11:50:00,127.15,127.19,127.1,127.14,7058.0,124.9092,124.9485,124.8601,124.8994,7058.0
2024-01-22 11:55:00,127.16,127.21,127.12,127.18,8294.0,124.919,124.9681,124.8797,124.9387,8294.0
2024-01-22 12:00:00,127.2,127.27,127.16,127.27,7944.0,124.9583,125.0271,124.919,125.0271,7944.0
2024-01-22 12:05:00,127.32,127.33,127.21,127.27,6608.0,125.0762,125.086,124.9681,125.0271,6608.0
2024-01-22 12:10:00,127.27,127.34,127.26,127.32,2268.0,125.0271,125.0958,125.0173,125.0762,2268.0
2024-01-22 12:15:00,127.33,127.33,127.25,127.3,5821.0,125.086,125.086,125.0074,125.0565,5821.0
2024-01-22 12:20:00,127.31,127.34,127.3,127.32,4779.0,125.0664,125.0958,125.0565,125.0762,4779.0
2024-01-22 12:25:00,127.31,127.34,127.3,127.32,5065.0,125.0664,125.0958,125.0565,125.0762,5065.0
2024-01-22 12:30:00,127.34,127.34,127.25,127.26,4401.0,125.0958,125.0958,125.0074,125.0173,4401.0
2024-01-22 12:35:00,127.24,127.24,127.14,127.18,7905.0,124.9976,124.9976,124.8994,124.9387,7905.0
2024-01-22 12:40:00,127.16,127.17,127.11,127.12,3749.0,124.919,124.9288,124.8699,124.8797,3749.0
2024-01-22 12:45:00,127.13,127.19,127.11,127.14,5248.0,124.8895,124.9485,124.8699,124.8994,5248.0
2024-01-22 12:50:00,127.12,127.17,127.09,127.1,8603.0,124.8797,124.9288,124.8502,124.8601,8603.0
2024-01-22 12:55:00,127.11,127.11,127.04,127.07,4099.0,124.8699,124.8699,124.8011,124.8306,4099.0
2024-01-22 13:00:00,127.08,127.1,127.03,127.07,6633.0,124.8404,124.8601,124.7913,124.8306,6633.0
2024-01-22 13:05:00,127.11,127.15,127.0,127.05,8568.0,124.8699,124.9092,124.7618,124.811,8568.0
2024-01-22 13:10:00,127.06,127.12,127.06,127.08,7280.0,124.8208,124.8797,124.8208,124.8404,7280.0
2024-01-22 13:15:00,127.09,127.1,126.98,127.0,8052.0,124.8502,124.8601,124.7422,124.7618,8052.0
2024-01-22 13:20:00,126.97,127.06,126.96,126.98,15417.0,124.7324,124.8208,124.7225,124.7422,15417.0
2024-01-22 13:25:00,126.97,127.01,126.91,126.94,9107.0,124.7324,124.7717,124.6734,124.7029,9107.0
2024-01-22 13:30:00,126.95,127.06,126.94,127.06,5389.0,124.7127,124.8208,124.7029,124.8208,5389.0
2024-01-22 13:35:00,127.06,127.14,127.03,127.1,9496.0,124.8208,124.8994,124.7913,124.8601,9496.0
2024-01-22 13:40:00,127.11,127.11,127.03,127.05,17464.0,124.8699,124.8699,124.7913,124.811,17464.0
2024-01-22 13:45:00,127.07,127.2,127.03,127.15,10950.0,124.8306,124.9583,124.7913,124.9092,10950.0
2024-01-22 13:50:00,127.15,127.16,127.12,127.13,9903.0,124.9092,124.919,124.8797,124.8895,9903.0
2024-01-22 13:55:00,127.13,127.19,127.11,127.12,10934.0,124.8895,124.9485,124.8699,124.8797,10934.0
2024-01-22 14:00:00,127.12,127.25,127.12,127.25,7527.0,124.8797,125.0074,124.8797,125.0074,7527.0
2024-01-22 14:05:00,127.25,127.31,127.21,127.3,8234.0,125.0074,125.0664,124.9681,125.0565,8234.0
2024-01-22 14:10:00,127.29,127.35,127.25,127.28,10214.0,125.0467,125.1057,125.0074,125.0369,10214.0
2024-01-22 14:15:00,127.27,127.27,127.18,127.19,10528.0,125.0271,125.0271,124.9387,124.9485,10528.0
2024-01-22 14:20:00,127.19,127.23,127.15,127.23,6130.0,124.9485,124.9878,124.9092,124.9878,6130.0
2024-01-22 14:25:00,127.23,127.25,127.2,127.23,8876.0,124.9878,125.0074,124.9583,124.9878,8876.0
2024-01-22 14:30:00,127.23,127.27,127.18,127.18,11247.0,124.9878,125.0271,124.9387,124.9387,11247.0
2024-01-22 14:35:00,127.2,127.29,127.2,127.22,9314.0,124.9583,125.0467,124.9583,124.978,9314.0
2024-01-22 14:40:00,127.22,127.22,127.18,127.18,7887.0,124.978,124.978,124.9387,124.9387,7887.0
2024-01-22 14:45:00,127.18,127.18,127.07,127.09,16886.0,124.9387,124.9387,124.8306,124.8502,16886.0
2024-01-22 14:50:00,127.11,127.23,127.09,127.2,9716.0,124.8699,124.9878,124.8502,124.9583,9716.0
2024-01-22 14:55:00,127.2,127.21,127.12,127.17,8961.0,124.9583,124.9681,124.8797,124.9288,8961.0
2024-01-22 15:00:00,127.19,127.2,127.11,127.18,7390.0,124.9485,124.9583,124.8699,124.9387,7390.0
2024-01-22 15:05:00,127.18,127.27,127.13,127.27,13994.0,124.9387,125.0271,124.8895,125.0271,13994.0
2024-01-22 15:10:00,127.27,127.28,127.22,127.28,8640.0,125.0271,125.0369,124.978,125.0369,8640.0
2024-01-22 15:15:00,127.28,127.29,127.24,127.25,13471.0,125.0369,125.0467,124.9976,125.0074,13471.0
2024-01-22 15:20:00,127.26,127.26,127.23,127.23,11382.0,125.0173,125.0173,124.9878,124.9878,11382.0
2024-01-22 15:25:00,127.24,127.32,127.23,127.31,10921.0,124.9976,125.0762,124.9878,125.0664,10921.0
2024-01-22 15:30:00,127.32,127.33,127.26,127.26,18601.0,125.0762,125.086,125.0173,125.0173,18601.0
2024-01-22 15:35:00,127.26,127.3,127.21,127.21,18361.0,125.0173,125.0565,124.9681,124.9681,18361.0
2024-01-22 15:40:00,127.21,127.22,127.12,127.21,19052.0,124.9681,124.978,124.8797,124.9681,19052.0
2024-01-22 15:45:00,127.21,127.26,127.18,127.2,26242.0,124.9681,125.0173,124.9387,124.9583,26242.0
2024-01-22 15:50:00,127.19,127.31,127.12,127.21,54294.0,124.9485,125.0664,124.8797,124.9681,54294.0
2024-01-22 15:55:00,127.22,127.33,127.21,127.31,156991.0,124.978,125.086,124.9681,125.0664,156991.0
2024-01-23 09:30:00,127.13,127.35,127.1,127.1,19264.0,124.8895,125.1057,124.8601,124.8601,19264.0
2024-01-23 09:35:00,127.1,127.1,126.83,126.93,5338.0,124.8601,124.8601,124.5948,124.6931,5338.0
2024-01-23 09:40:00,126.95,127.06,126.77,126.95,7867.0,124.7127,124.8208,124.5359,124.7127,7867.0
2024-01-23 09:45:00,126.98,127.15,126.98,127.11,2469.0,124.7422,124.9092,124.7422,124.8699,2469.0
2024-01-23 09:50:00,127.17,127.25,127.11,127.11,4616.0,124.9288,125.0074,124.8699,124.8699,4616.0
2024-01-23 09:55:00,127.12,127.29,126.99,127.29,13187.0,124.8797,125.0467,124.752,125.0467,13187.0
2024-01-23 10:00:00,127.22,127.26,127.06,127.07,4321.0,124.978,125.0173,124.8208,124.8306,4321.0
2024-01-23 10:05:00,127.11,127.29,127.05,127.27,13637.0,124.8699,125.0467,124.811,125.0271,13637.0
2024-01-23 10:10:00,127.25,127.46,127.24,127.46,4885.0,125.0074,125.2137,124.9976,125.2137,4885.0
2024-01-23 10:15:00,127.48,127.66,127.48,127.66,4622.0,125.2334,125.4102,125.2334,125.4102,4622.0
2024-01-23 10:20:00,127.7,127.7,127.34,127.35,7861.0,125.4495,125.4495,125.0958,125.1057,7861.0
2024-01-23 10:25:00,127.37,127.38,127.27,127.27,6770.0,125.1253,125.1351,125.0271,125.0271,6770.0
2024-01-23 10:30:00,127.25,127.25,127.12,127.12,6419.0,125.0074,125.0074,124.8797,124.8797,6419.0
2024-01-23 10:35:00,127.14,127.26,127.12,127.21,7373.0,124.8994,125.0173,124.8797,124.9681,7373.0
2024-01-23 10:40:00,127.23,127.27,127.2,127.26,4955.0,124.9878,125.0271,124.9583,125.0173,4955.0
2024-01-23 10:45:00,127.24,127.34,127.2,127.34,8407.0,124.9976,125.0958,124.9583,125.0958,8407.0
2024-01-23 10:50:00,127.34,127.43,127.32,127.41,11637.0,125.0958,125.1843,125.0762,125.1646,11637.0
2024-01-23 10:55:00,127.42,127.44,127.36,127.39,4147.0,125.1744,125.1941,125.1155,125.145,4147.0
2024-01-23 11:00:00,127.41,127.49,127.41,127.49,4746.0,125.1646,125.2432,125.1646,125.2432,4746.0
2024-01-23 11:05:00,127.51,127.6,127.48,127.59,3150.0,125.2628,125.3513,125.2334,125.3414,3150.0
2024-01-23 11:10:00,127.57,127.6,127.52,127.53,2747.0,125.3218,125.3513,125.2727,125.2825,2747.0
2024-01-23 11:15:00,127.48,127.53,127.42,127.53,3079.0,125.2334,125.2825,125.1744,125.2825,3079.0
2024-01-23 11:20:00,127.51,127.61,127.49,127.55,5857.0,125.2628,125.3611,125.2432,125.3021,5857.0
2024-01-23 11:25:00,127.53,127.53,127.45,127.51,2143.0,125.2825,125.2825,125.2039,125.2628,2143.0
2024-01-23 11:30:00,127.59,127.64,127.55,127.64,3207.0,125.3414,125.3906,125.3021,125.3906,3207.0
2024-01-23 11:35:00,127.65,127.65,127.43,127.49,9120.0,125.4004,125.4004,125.1843,125.2432,9120.0
2024-01-23 11:40:00,127.51,127.51,127.45,127.47,4211.0,125.2628,125.2628,125.2039,125.2236,4211.0
2024-01-23 11:45:00,127.47,127.52,127.44,127.44,7513.0,125.2236,125.2727,125.1941,125.1941,7513.0
2024-01-23 11:50:00,127.46,127.46,127.41,127.42,2810.0,125.2137,125.2137,125.1646,125.1744,2810.0
2024-01-23 11:55:00,127.4,127.41,127.36,127.38,6274.0,125.1548,125.1646,125.1155,125.1351,6274.0
2024-01-23 12:00:00,127.38,127.38,127.3,127.32,2864.0,125.1351,125.1351,125.0565,125.0762,2864.0
2024-01-23 12:05:00,127.32,127.34,127.24,127.24,4423.0,125.0762,125.0958,124.9976,124.9976,4423.0
2024-01-23 12:10:00,127.25,127.36,127.25,127.35,10153.0,125.0074,125.1155,125.0074,125.1057,10153.0
2024-01-23 12:15:00,127.36,127.36,127.3,127.3,2092.0,125.1155,125.1155,125.0565,125.0565,2092.0
2024-01-23 12:20:00,127.29,127.29,127.15,127.18,6794.0,125.0467,125.0467,124.9092,124.9387,6794.0
2024-01-23 12:25:00,127.19,127.27,127.19,127.23,10629.0,124.9485,125.0271,124.9485,124.9878,10629.0
2024-01-23 12:30:00,127.24,127.34,127.24,127.28,6170.0,124.9976,125.0958,124.9976,125.0369,6170.0
2024-01-23 12:35:00,127.26,127.29,127.25,127.25,4801.0,125.0173,125.0467,125.0074,125.0074,4801.0
2024-01-23 12:40:00,127.23,127.28,127.21,127.21,5553.0,124.9878,125.0369,124.9681,124.9681,5553.0
2024-01-23 12:45:00,127.22,127.3,127.21,127.21,3239.0,124.978,125.0565,124.9681,124.9681,3239.0
2024-01-23 12:50:00,127.2,127.27,127.17,127.27,2945.0,124.9583,125.0271,124.9288,125.0271,2945.0
2024-01-23 12:55:00,127.29,127.31,127.24,127.26,2710.0,125.0467,125.0664,124.9976,125.0173,2710.0
2024-01-23 13:00:00,127.25,127.25,127.19,127.22,9530.0,125.0074,125.0074,124.9485,124.978,9530.0
2024-01-23 13:05:00,127.22,127.23,127.09,127.11,5753.0,124.978,124.9878,124.8502,124.8699,5753.0
2024-01-23 13:10:00,127.11,127.19,127.08,127.15,5024.0,124.8699,124.9485,124.8404,124.9092,5024.0
2024-01-23 13:15:00,127.14,127.17,127.09,127.1,6653.0,124.8994,124.9288,124.8502,124.8601,6653.0
2024-01-23 13:20:00,127.1,127.12,126.98,127.0,10632.0,124.8601,124.8797,124.7422,124.7618,10632.0
2024-01-23 13:25:00,127.03,127.09,127.02,127.08,3957.0,124.7913,124.8502,124.7815,124.8404,3957.0
2024-01-23 13:30:00,127.09,127.09,127.0,127.05,4897.0,124.8502,124.8502,124.7618,124.811,4897.0
2024-01-23 13:35:00,127.05,127.17,127.05,127.17,4965.0,124.811,124.9288,124.811,124.9288,4965.0
2024-01-23 13:40:00,127.17,127.17,127.06,127.08,7437.0,124.9288,124.9288,124.8208,124.8404,7437.0
2024-01-23 13:45:00,127.08,127.18,127.07,127.14,10559.0,124.8404,124.9387,124.8306,124.8994,10559.0
2024-01-23 13:50:00,127.14,127.22,127.13,127.22,4334.0,124.8994,124.978,124.8895,124.978,4334.0
2024-01-23 13:55:00,127.21,127.27,127.15,127.26,5364.0,124.9681,125.0271,124.9092,125.0173,5364.0
2024-01-23 14:00:00,127.27,127.28,127.2,127.2,3665.0,125.0271,125.0369,124.9583,124.9583,3665.0
2024-01-23 14:05:00,127.18,127.23,127.14,127.2,3924.0,124.9387,124.9878,124.8994,124.9583,3924.0
2024-01-23 14:10:00,127.19,127.3,127.19,127.25,6924.0,124.9485,125.0565,124.9485,125.0074,6924.0
2024-01-23 14:15:00,127.24,127.28,127.21,127.22,6997.0,124.9976,125.0369,124.9681,124.978,6997.0
2024-01-23 14:20:00,127.23,127.23,127.18,127.19,4691.0,124.9878,124.9878,124.9387,124.9485,4691.0
2024-01-23 14:25:00,127.17,127.17,127.12,127.17,6678.0,124.9288,124.9288,124.8797,124.9288,6678.0
2024-01-23 14:30:00,127.19,127.19,127.11,127.14,7602.0,124.9485,124.9485,124.8699,124.8994,7602.0
2024-01-23 14:35:00,127.15,127.27,127.15,127.23,4514.0,124.9092,125.0271,124.9092,124.9878,4514.0
2024-01-23 14:40:00,127.23,127.3,127.22,127.29,6439.0,124.9878,125.0565,124.978,125.0467,6439.0
2024-01-23 14:45:00,127.3,127.34,127.27,127.28,8929.0,125.0565,125.0958,125.0271,125.0369,8929.0
2024-01-23 14:50:00,127.28,127.34,127.25,127.29,12763.0,125.0369,125.0958,125.0074,125.0467,12763.0
2024-01-23 14:55:00,127.29,127.35,127.26,127.35,8347.0,125.0467,125.1057,125.0173,125.1057,8347.0
2024-01-23 15:00:00,127.36,127.37,127.29,127.32,4349.0,125.1155,125.1253,125.0467,125.0762,4349.0
2024-01-23 15:05:00,127.33,127.33,127.28,127.28,4688.0,125.086,125.086,125.0369,125.0369,4688.0
2024-01-23 15:10:00,127.28,127.39,127.24,127.35,15145.0,125.0369,125.145,124.9976,125.1057,15145.0
2024-01-23 15:15:00,127.35,127.37,127.29,127.35,6492.0,125.1057,125.1253,125.0467,125.1057,6492.0
2024-01-23 15:20:00,127.36,127.4,127.35,127.35,8098.0,125.1155,125.1548,125.1057,125.1057,8098.0
2024-01-23 15:25:00,127.34,127.34,127.25,127.29,3971.0,125.0958,125.0958,125.0074,125.0467,3971.0
2024-01-23 15:30:00,127.27,127.35,127.26,127.28,12682.0,125.0271,125.1057,125.0173,125.0369,12682.0
2024-01-23 15:35:00,127.27,127.27,127.19,127.24,8001.0,125.0271,125.0271,124.9485,124.9976,8001.0
2024-01-23 15:40:00,127.23,127.37,127.23,127.36,9980.0,124.9878,125.1253,124.9878,125.1155,9980.0
2024-01-23 15:45:00,127.36,127.39,127.27,127.34,13198.0,125.1155,125.145,125.0271,125.0958,13198.0
2024-01-23 15:50:00,127.38,127.49,127.28,127.35,46008.0,125.1351,125.2432,125.0369,125.1057,46008.0
2024-01-23 15:55:00,127.35,127.37,127.03,127.13,224407.0,125.1057,125.1253,124.7913,124.8895,224407.0
2024-01-24 09:30:00,127.58,127.58,127.03,127.22,27164.0,125.3316,125.3316,124.7913,124.978,27164.0
2024-01-24 09:35:00,127.32,127.47,127.24,127.24,5442.0,125.0762,125.2236,124.9976,124.9976,5442.0
2024-01-24 09:40:00,127.27,127.3,127.09,127.25,3897.0,125.0271,125.0565,124.8502,125.0074,3897.0
2024-01-24 09:45:00,127.15,127.22,127.02,127.02,8390.0,124.9092,124.978,124.7815,124.7815,8390.0
2024-01-24 09:50:00,126.97,127.06,126.75,126.78,4459.0,124.7324,124.8208,124.5162,124.5457,4459.0
2024-01-24 09:55:00,126.81,126.92,126.75,126.92,6373.0,124.5752,124.6832,124.5162,124.6832,6373.0
2024-01-24 10:00:00,126.91,126.97,126.69,126.72,8071.0,124.6734,124.7324,124.4573,124.4868,8071.0
2024-01-24 10:05:00,126.73,126.93,126.73,126.84,11686.0,124.4966,124.6931,124.4966,124.6047,11686.0
2024-01-24 10:10:00,126.84,126.86,126.7,126.72,9999.0,124.6047,124.6243,124.4671,124.4868,9999.0
2024-01-24 10:15:00,126.72,126.75,126.53,126.55,10486.0,124.4868,124.5162,124.3001,124.3198,10486.0
2024-01-24 10:20:00,126.56,126.56,126.4,126.56,15731.0,124.3296,124.3296,124.1724,124.3296,15731.0
2024-01-24 10:25:00,126.58,126.68,126.56,126.6,19335.0,124.3492,124.4475,124.3296,124.3689,19335.0
2024-01-24 10:30:00,126.62,126.73,126.6,126.7,7380.0,124.3885,124.4966,124.3689,124.4671,7380.0
2024-01-24 10:35:00,126.68,126.79,126.64,126.65,11147.0,124.4475,124.5555,124.4082,124.418,11147.0
2024-01-24 10:40:00,126.67,126.85,126.67,126.73,11895.0,124.4377,124.6145,124.4377,124.4966,11895.0
2024-01-24 10:45:00,126.75,126.76,126.52,126.64,3760.0,124.5162,124.5261,124.2903,124.4082,3760.0
2024-01-24 10:50:00,126.61,126.64,126.44,126.44,7716.0,124.3787,124.4082,124.2117,124.2117,7716.0
2024-01-24 10:55:00,126.42,126.52,126.38,126.38,9731.0,124.1921,124.2903,124.1528,124.1528,9731.0
2024-01-24 11:00:00,126.41,126.43,126.36,126.4,21968.0,124.1822,124.2019,124.1331,124.1724,21968.0
2024-01-24 11:05:00,126.38,126.71,126.34,126.67,62516.0,124.1528,124.4769,124.1135,124.4377,62516.0
2024-01-24 11:10:00,126.67,126.78,126.62,126.66,69534.0,124.4377,124.5457,124.3885,124.4278,69534.0
2024-01-24 11:15:00,126.65,126.87,126.56,126.85,9278.0,124.418,124.6341,124.3296,124.6145,9278.0
2024-01-24 11:20:00,126.85,126.86,126.81,126.85,5032.0,124.6145,124.6243,124.5752,124.6145,5032.0
2024-01-24 11:25:00,126.84,126.95,126.84,126.95,13063.0,124.6047,124.7127,124.6047,124.7127,13063.0
2024-01-24 11:30:00,126.92,126.92,126.74,126.74,5055.0,124.6832,124.6832,124.5064,124.5064,5055.0
2024-01-24 11:35:00,126.75,126.75,126.66,126.66,6091.0,124.5162,124.5162,124.4278,124.4278,6091.0
2024-01-24 11:40:00,126.66,126.72,126.64,126.71,10157.0,124.4278,124.4868,124.4082,124.4769,10157.0
2024-01-24 11:45:00,126.7,126.8,126.69,126.8,5424.0,124.4671,124.5654,124.4573,124.5654,5424.0
2024-01-24 11:50:00,126.81,126.9,126.81,126.86,5952.0,124.5752,124.6636,124.5752,124.6243,5952.0
2024-01-24 11:55:00,126.88,126.89,126.78,126.81,7924.0,124.644,124.6538,124.5457,124.5752,7924.0
2024-01-24 12:00:00,126.81,126.85,126.78,126.84,2968.0,124.5752,124.6145,124.5457,124.6047,2968.0
2024-01-24 12:05:00,126.84,126.89,126.82,126.86,5176.0,124.6047,124.6538,124.585,124.6243,5176.0
2024-01-24 12:10:00,126.88,126.93,126.77,126.81,5370.0,124.644,124.6931,124.5359,124.5752,5370.0
2024-01-24 12:15:00,126.8,126.82,126.76,126.79,6972.0,124.5654,124.585,124.5261,124.5555,6972.0
2024-01-24 12:20:00,126.81,126.83,126.72,126.81,10133.0,124.5752,124.5948,124.4868,124.5752,10133.0
2024-01-24 12:25:00,126.83,126.9,126.8,126.85,9386.0,124.5948,124.6636,124.5654,124.6145,9386.0
2024-01-24 12:30:00,126.86,126.89,126.79,126.82,10429.0,124.6243,124.6538,124.5555,124.585,10429.0
2024-01-24 12:35:00,126.83,126.85,126.8,126.8,8454.0,124.5948,124.6145,124.5654,124.5654,8454.0
2024-01-24 12:40:00,126.8,126.84,126.78,126.82,7809.0,124.5654,124.6047,124.5457,124.585,7809.0
2024-01-24 12:45:00,126.83,126.93,126.83,126.93,8540.0,124.5948,124.6931,124.5948,124.6931,8540.0
2024-01-24 12:50:00,126.96,126.99,126.93,126.97,8162.0,124.7225,124.752,124.6931,124.7324,8162.0
2024-01-24 12:55:00,126.95,127.01,126.94,127.01,8496.0,124.7127,124.7717,124.7029,124.7717,8496.0
2024-01-24 13:00:00,127.03,127.03,126.91,126.96,14253.0,124.7913,124.7913,124.6734,124.7225,14253.0
2024-01-24 13:05:00,126.98,127.03,126.96,127.03,9400.0,124.7422,124.7913,124.7225,124.7913,9400.0
2024-01-24 13:10:00,127.01,127.02,126.87,126.88,6099.0,124.7717,124.7815,124.6341,124.644,6099.0
2024-01-24 13:15:00,126.87,126.93,126.83,126.87,6707.0,124.6341,124.6931,124.5948,124.6341,6707.0
2024-01-24 13:20:00,126.88,126.88,126.82,126.85,10141.0,124.644,124.644,124.585,124.6145,10141.0
2024-01-24 13:25:00,126.85,126.99,126.84,126.94,6091.0,124.6145,124.752,124.6047,124.7029,6091.0
2024-01-24 13:30:00,126.92,126.92,126.82,126.87,7230.0,124.6832,124.6832,124.585,124.6341,7230.0
2024-01-24 13:35:00,126.9,127.0,126.89,126.95,15924.0,124.6636,124.7618,124.6538,124.7127,15924.0
2024-01-24 13:40:00,126.94,127.03,126.9,126.95,9768.0,124.7029,124.7913,124.6636,124.7127,9768.0
2024-01-24 13:45:00,126.93,126.95,126.86,126.87,10242.0,124.6931,124.7127,124.6243,124.6341,10242.0
2024-01-24 13:50:00,126.87,126.98,126.81,126.96,62710.0,124.6341,124.7422,124.5752,124.7225,62710.0
2024-01-24 13:55:00,126.96,126.99,126.92,126.97,12039.0,124.7225,124.752,124.6832,124.7324,12039.0
2024-01-24 14:00:00,126.99,127.12,126.99,127.12,6182.0,124.752,124.8797,124.752,124.8797,6182.0
2024-01-24 14:05:00,127.12,127.21,127.12,127.14,10496.0,124.8797,124.9681,124.8797,124.8994,10496.0
2024-01-24 14:10:00,127.09,127.25,127.08,127.23,9280.0,124.8502,125.0074,124.8404,124.9878,9280.0
2024-01-24 14:15:00,127.23,127.26,127.21,127.23,6350.0,124.9878,125.0173,124.9681,124.9878,6350.0
2024-01-24 14:20:00,127.22,127.27,127.12,127.24,9511.0,124.978,125.0271,124.8797,124.9976,9511.0
2024-01-24 14:25:00,127.23,127.29,127.11,127.12,9379.0,124.9878,125.0467,124.8699,124.8797,9379.0
2024-01-24 14:30:00,127.14,127.17,127.0,127.01,6269.0,124.8994,124.9288,124.7618,124.7717,6269.0
2024-01-24 14:35:00,127.0,127.0,126.87,126.91,54453.0,124.7618,124.7618,124.6341,124.6734,54453.0
2024-01-24 14:40:00,126.93,127.09,126.93,127.08,6452.0,124.6931,124.8502,124.6931,124.8404,6452.0
2024-01-24 14:45:00,127.1,127.23,127.1,127.21,9974.0,124.8601,124.9878,124.8601,124.9681,9974.0
2024-01-24 14:50:00,127.21,127.28,127.19,127.22,12599.0,124.9681,125.0369,124.9485,124.978,12599.0
2024-01-24 14:55:00,127.22,127.24,127.11,127.18,10767.0,124.978,124.9976,124.8699,124.9387,10767.0
2024-01-24 15:00:00,127.19,127.29,127.17,127.28,10997.0,124.9485,125.0467,124.9288,125.0369,10997.0
2024-01-24 15:05:00,127.29,127.3,127.16,127.19,8748.0,125.0467,125.0565,124.919,124.9485,8748.0
2024-01-24 15:10:00,127.17,127.17,127.0,127.01,12683.0,124.9288,124.9288,124.7618,124.7717,12683.0
2024-01-24 15:15:00,127.01,127.08,126.97,126.98,8849.0,124.7717,124.8404,124.7324,124.7422,8849.0
2024-01-24 15:20:00,126.98,127.02,126.92,126.99,9953.0,124.7422,124.7815,124.6832,124.752,9953.0
2024-01-24 15:25:00,126.98,127.0,126.93,126.98,10070.0,124.7422,124.7618,124.6931,124.7422,10070.0
2024-01-24 15:30:00,126.97,127.05,126.96,127.02,11057.0,124.7324,124.811,124.7225,124.7815,11057.0
2024-01-24 15:35:00,127.03,127.08,127.0,127.0,11018.0,124.7913,124.8404,124.7618,124.7618,11018.0
2024-01-24 15:40:00,127.0,127.11,127.0,127.07,19066.0,124.7618,124.8699,124.7618,124.8306,19066.0
2024-01-24 15:45:00,127.06,127.1,126.97,127.02,30207.0,124.8208,124.8601,124.7324,124.7815,30207.0
2024-01-24 15:50:00,127.0,127.11,126.97,127.11,37369.0,124.7618,124.8699,124.7324,124.8699,37369.0
2024-01-24 15:55:00,127.11,127.23,126.94,127.07,144668.0,124.8699,124.9878,124.7029,124.8306,144668.0
2024-01-25 09:30:00,127.49,127.72,127.45,127.58,58731.0,125.2432,125.4691,125.2039,125.3316,58731.0
2024-01-25 09:35:00,127.48,127.48,126.97,126.98,37028.0,125.2334,125.2334,124.7324,124.7422,37028.0
2024-01-25 09:40:00,126.98,127.14,126.91,126.91,8088.0,124.7422,124.8994,124.6734,124.6734,8088.0
2024-01-25 09:45:00,126.94,127.04,126.77,126.96,11268.0,124.7029,124.8011,124.5359,124.7225,11268.0
2024-01-25 09:50:00,126.93,127.13,126.88,127.13,3795.0,124.6931,124.8895,124.644,124.8895,3795.0
2024-01-25 09:55:00,127.14,127.23,126.99,127.04,10430.0,124.8994,124.9878,124.752,124.8011,10430.0
2024-01-25 10:00:00,127.04,127.11,126.85,126.93,15566.0,124.8011,124.8699,124.6145,124.6931,15566.0
2024-01-25 10:05:00,126.94,127.07,126.88,127.06,9212.0,124.7029,124.8306,124.644,124.8208,9212.0
2024-01-25 10:10:00,127.03,127.12,126.96,126.98,12227.0,124.7913,124.8797,124.7225,124.7422,12227.0
2024-01-25 10:15:00,126.99,127.03,126.93,126.98,8575.0,124.752,124.7913,124.6931,124.7422,8575.0
2024-01-25 10:20:00,127.0,127.06,126.98,127.05,6181.0,124.7618,124.8208,124.7422,124.811,6181.0
2024-01-25 10:25:00,127.01,127.05,126.92,126.99,58842.0,124.7717,124.811,124.6832,124.752,58842.0
2024-01-25 10:30:00,126.98,127.05,126.94,126.94,7721.0,124.7422,124.811,124.7029,124.7029,7721.0
2024-01-25 10:35:00,126.94,126.95,126.77,126.78,59999.0,124.7029,124.7127,124.5359,124.5457,59999.0
2024-01-25 10:40:00,126.78,126.78,126.58,126.6,6172.0,124.5457,124.5457,124.3492,124.3689,6172.0
2024-01-25 10:45:00,126.57,126.63,126.5,126.5,9409.0,124.3394,124.3984,124.2706,124.2706,9409.0
2024-01-25 10:50:00,126.51,126.75,126.5,126.75,5661.0,124.2805,124.5162,124.2706,124.5162,5661.0
2024-01-25 10:55:00,126.76,126.99,126.76,126.87,56969.0,124.5261,124.752,124.5261,124.6341,56969.0
2024-01-25 11:00:00,126.85,126.85,126.77,126.82,6951.0,124.6145,124.6145,124.5359,124.585,6951.0
2024-01-25 11:05:00,126.77,126.91,126.74,126.77,4641.0,124.5359,124.6734,124.5064,124.5359,4641.0
2024-01-25 11:10:00,126.76,126.87,126.76,126.82,5566.0,124.5261,124.6341,124.5261,124.585,5566.0
2024-01-25 11:15:00,126.84,126.9,126.73,126.78,8809.0,124.6047,124.6636,124.4966,124.5457,8809.0
2024-01-25 11:20:00,126.78,126.78,126.67,126.7,9030.0,124.5457,124.5457,124.4377,124.4671,9030.0
2024-01-25 11:25:00,126.7,126.78,126.64,126.77,18346.0,124.4671,124.5457,124.4082,124.5359,18346.0
2024-01-25 11:30:00,126.75,126.79,126.73,126.76,5180.0,124.5162,124.5555,124.4966,124.5261,5180.0
2024-01-25 11:35:00,126.77,126.77,126.61,126.7,9431.0,124.5359,124.5359,124.3787,124.4671,9431.0
2024-01-25 11:40:00,126.67,126.67,126.6,126.63,5908.0,124.4377,124.4377,124.3689,124.3984,5908.0
2024-01-25 11:45:00,126.6,126.69,126.56,126.61,6432.0,124.3689,124.4573,124.3296,124.3787,6432.0
2024-01-25 11:50:00,126.6,126.72,126.6,126.69,8630.0,124.3689,124.4868,124.3689,124.4573,8630.0
2024-01-25 11:55:00,126.67,126.78,126.67,126.77,9195.0,124.4377,124.5457,124.4377,124.5359,9195.0
2024-01-25 12:00:00,126.78,126.82,126.6,126.6,11343.0,124.5457,124.585,124.3689,124.3689,11343.0
2024-01-25 12:05:00,126.6,126.6,126.44,126.45,8154.0,124.3689,124.3689,124.2117,124.2215,8154.0
2024-01-25 12:10:00,126.43,126.43,126.27,126.35,9855.0,124.2019,124.2019,124.0447,124.1233,9855.0
2024-01-25 12:15:00,126.4,126.48,126.4,126.44,5358.0,124.1724,124.251,124.1724,124.2117,5358.0
2024-01-25 12:20:00,126.41,126.47,126.34,126.34,6610.0,124.1822,124.2412,124.1135,124.1135,6610.0
2024-01-25 12:25:00,126.31,126.36,126.24,126.3,6485.0,124.084,124.1331,124.0152,124.0742,6485.0
2024-01-25 12:30:00,126.34,126.39,126.27,126.31,7346.0,124.1135,124.1626,124.0447,124.084,7346.0
2024-01-25 12:35:00,126.29,126.38,126.29,126.29,8013.0,124.0643,124.1528,124.0643,124.0643,8013.0
2024-01-25 12:40:00,126.29,126.33,126.29,126.31,7747.0,124.0643,124.1036,124.0643,124.084,7747.0
2024-01-25 12:45:00,126.33,126.35,126.29,126.32,6385.0,124.1036,124.1233,124.0643,124.0938,6385.0
2024-01-25 12:50:00,126.32,126.43,126.31,126.42,5470.0,124.0938,124.2019,124.084,124.1921,5470.0
2024-01-25 12:55:00,126.42,126.5,126.4,126.49,5522.0,124.1921,124.2706,124.1724,124.2608,5522.0
2024-01-25 13:00:00,126.52,126.73,126.52,126.7,7237.0,124.2903,124.4966,124.2903,124.4671,7237.0
2024-01-25 13:05:00,126.71,126.79,126.69,126.77,9918.0,124.4769,124.5555,124.4573,124.5359,9918.0
2024-01-25 13:10:00,126.74,126.76,126.68,126.69,8847.0,124.5064,124.5261,124.4475,124.4573,8847.0
2024-01-25 13:15:00,126.7,126.7,126.59,126.65,7211.0,124.4671,124.4671,124.3591,124.418,7211.0
2024-01-25 13:20:00,126.68,126.75,126.68,126.72,5606.0,124.4475,124.5162,124.4475,124.4868,5606.0
2024-01-25 13:25:00,126.72,126.76,126.63,126.66,11127.0,124.4868,124.5261,124.3984,124.4278,11127.0
2024-01-25 13:30:00,126.65,126.74,126.64,126.73,7577.0,124.418,124.5064,124.4082,124.4966,7577.0
2024-01-25 13:35:00,126.73,126.78,126.71,126.75,7107.0,124.4966,124.5457,124.4769,124.5162,7107.0
2024-01-25 13:40:00,126.77,126.83,126.73,126.73,6994.0,124.5359,124.5948,124.4966,124.4966,6994.0
2024-01-25 13:45:00,126.75,126.76,126.66,126.68,25561.0,124.5162,124.5261,124.4278,124.4475,25561.0
2024-01-25 13:50:00,126.65,126.68,126.57,126.59,5251.0,124.418,124.4475,124.3394,124.3591,5251.0
2024-01-25 13:55:00,126.58,126.63,126.55,126.62,5866.0,124.3492,124.3984,124.3198,124.3885,5866.0
2024-01-25 14:00:00,126.62,126.64,126.52,126.55,7143.0,124.3885,124.4082,124.2903,124.3198,7143.0
2024-01-25 14:05:00,126.53,126.63,126.51,126.62,6220.0,124.3001,124.3984,124.2805,124.3885,6220.0
2024-01-25 14:10:00,126.61,126.69,126.59,126.61,6441.0,124.3787,124.4573,124.3591,124.3787,6441.0
2024-01-25 14:15:00,126.61,126.64,126.55,126.62,9500.0,124.3787,124.4082,124.3198,124.3885,9500.0
2024-01-25 14:20:00,126.61,126.66,126.59,126.66,5327.0,124.3787,124.4278,124.3591,124.4278,5327.0
2024-01-25 14:25:00,126.67,126.71,126.65,126.7,4784.0,124.4377,124.4769,124.418,124.4671,4784.0
2024-01-25 14:30:00,126.68,126.75,126.68,126.74,4808.0,124.4475,124.5162,124.4475,124.5064,4808.0
2024-01-25 14:35:00,126.76,126.78,126.71,126.72,6057.0,124.5261,124.5457,124.4769,124.4868,6057.0
2024-01-25 14:40:00,126.72,126.72,126.57,126.59,6002.0,124.4868,124.4868,124.3394,124.3591,6002.0
2024-01-25 14:45:00,126.59,126.64,126.55,126.63,7903.0,124.3591,124.4082,124.3198,124.3984,7903.0
2024-01-25 14:50:00,126.61,126.67,126.57,126.67,7731.0,124.3787,124.4377,124.3394,124.4377,7731.0
2024-01-25 14:55:00,126.7,126.7,126.58,126.66,5240.0,124.4671,124.4671,124.3492,124.4278,5240.0
2024-01-25 15:00:00,126.66,126.7,126.65,126.69,6156.0,124.4278,124.4671,124.418,124.4573,6156.0
2024-01-25 15:05:00,126.68,126.79,126.68,126.78,6592.0,124.4475,124.5555,124.4475,124.5457,6592.0
2024-01-25 15:10:00,126.78,126.83,126.74,126.76,6097.0,124.5457,124.5948,124.5064,124.5261,6097.0
2024-01-25 15:15:00,126.72,126.81,126.71,126.81,10152.0,124.4868,124.5752,124.4769,124.5752,10152.0
2024-01-25 15:20:00,126.82,126.87,126.78,126.83,8484.0,124.585,124.6341,124.5457,124.5948,8484.0
2024-01-25 15:25:00,126.83,126.93,126.8,126.88,12037.0,124.5948,124.6931,124.5654,124.644,12037.0
2024-01-25 15:30:00,126.89,127.07,126.87,127.02,11438.0,124.6538,124.8306,124.6341,124.7815,11438.0
2024-01-25 15:35:00,127.03,127.11,127.0,127.08,12443.0,124.7913,124.8699,124.7618,124.8404,12443.0
2024-01-25 15:40:00,127.08,127.11,127.03,127.08,24877.0,124.8404,124.8699,124.7913,124.8404,24877.0
2024-01-25 15:45:00,127.07,127.07,126.91,126.97,16869.0,124.8306,124.8306,124.6734,124.7324,16869.0
2024-01-25 15:50:00,126.98,127.18,126.94,127.14,42681.0,124.7422,124.9387,124.7029,124.8994,42681.0
2024-01-25 15:55:00,127.15,127.32,127.09,127.32,109992.0,124.9092,125.0762,124.8502,125.0762,109992.0
2024-01-26 09:30:00,127.09,127.28,126.85,126.89,28213.0,124.8502,125.0369,124.6145,124.6538,28213.0
2024-01-26 09:35:00,126.97,127.11,126.92,127.07,6632.0,124.7324,124.8699,124.6832,124.8306,6632.0
2024-01-26 09:40:00,127.05,127.08,126.94,126.99,7735.0,124.811,124.8404,124.7029,124.752,7735.0
2024-01-26 09:45:00,126.95,126.99,126.41,126.41,20130.0,124.7127,124.752,124.1822,124.1822,20130.0
2024-01-26 09:50:00,126.45,126.84,126.41,126.71,16233.0,124.2215,124.6047,124.1822,124.4769,16233.0
2024-01-26 09:55:00,126.74,127.06,126.69,126.98,81338.0,124.5064,124.8208,124.4573,124.7422,81338.0
2024-01-26 10:00:00,126.96,126.96,126.79,126.86,39131.0,124.7225,124.7225,124.5555,124.6243,39131.0
2024-01-26 10:05:00,126.79,126.83,126.66,126.71,5058.0,124.5555,124.5948,124.4278,124.4769,5058.0
2024-01-26 10:10:00,126.72,126.84,126.63,126.64,6660.0,124.4868,124.6047,124.3984,124.4082,6660.0
2024-01-26 10:15:00,126.58,126.58,126.35,126.48,44869.0,124.3492,124.3492,124.1233,124.251,44869.0
2024-01-26 10:20:00,126.46,126.63,126.38,126.57,8131.0,124.2314,124.3984,124.1528,124.3394,8131.0
2024-01-26 10:25:00,126.6,126.69,126.46,126.5,8250.0,124.3689,124.4573,124.2314,124.2706,8250.0
2024-01-26 10:30:00,126.48,126.68,126.46,126.68,17741.0,124.251,124.4475,124.2314,124.4475,17741.0
2024-01-26 10:35:00,126.74,126.84,126.67,126.81,43388.0,124.5064,124.6047,124.4377,124.5752,43388.0
2024-01-26 10:40:00,126.83,127.0,126.78,126.96,17060.0,124.5948,124.7618,124.5457,124.7225,17060.0
2024-01-26 10:45:00,126.97,127.0,126.84,126.91,10054.0,124.7324,124.7618,124.6047,124.6734,10054.0
2024-01-26 10:50:00,126.94,127.07,126.91,126.98,11916.0,124.7029,124.8306,124.6734,124.7422,11916.0
2024-01-26 10:55:00,126.96,127.03,126.95,127.0,8401.0,124.7225,124.7913,124.7127,124.7618,8401.0
2024-01-26 11:00:00,127.02,127.13,127.0,127.09,6890.0,124.7815,124.8895,124.7618,124.8502,6890.0
2024-01-26 11:05:00,127.13,127.15,127.02,127.11,5310.0,124.8895,124.9092,124.7815,124.8699,5310.0
2024-01-26 11:10:00,127.12,127.12,126.86,126.86,5347.0,124.8797,124.8797,124.6243,124.6243,5347.0
2024-01-26 11:15:00,126.89,126.95,126.86,126.86,8208.0,124.6538,124.7127,124.6243,124.6243,8208.0
2024-01-26 11:20:00,126.85,127.08,126.83,127.07,3963.0,124.6145,124.8404,124.5948,124.8306,3963.0
2024-01-26 11:25:00,127.11,127.17,127.06,127.13,4850.0,124.8699,124.9288,124.8208,124.8895,4850.0
2024-01-26 11:30:00,127.11,127.12,127.04,127.04,3431.0,124.8699,124.8797,124.8011,124.8011,3431.0
2024-01-26 11:35:00,127.04,127.06,126.92,126.97,6731.0,124.8011,124.8208,124.6832,124.7324,6731.0
2024-01-26 11:40:00,126.97,127.28,126.95,127.28,43784.0,124.7324,125.0369,124.7127,125.0369,43784.0
2024-01-26 11:45:00,127.26,127.38,127.23,127.38,22972.0,125.0173,125.1351,124.9878,125.1351,22972.0
2024-01-26 11:50:00,127.39,127.43,127.35,127.42,8226.0,125.145,125.1843,125.1057,125.1744,8226.0
2024-01-26 11:55:00,127.43,127.61,127.43,127.61,5842.0,125.1843,125.3611,125.1843,125.3611,5842.0
2024-01-26 12:00:00,127.63,127.64,127.53,127.53,5195.0,125.3807,125.3906,125.2825,125.2825,5195.0
2024-01-26 12:05:00,127.52,127.54,127.4,127.4,3293.0,125.2727,125.2923,125.1548,125.1548,3293.0
2024-01-26 12:10:00,127.4,127.41,127.35,127.39,2921.0,125.1548,125.1646,125.1057,125.145,2921.0
2024-01-26 12:15:00,127.41,127.49,127.38,127.45,3455.0,125.1646,125.2432,125.1351,125.2039,3455.0
2024-01-26 12:20:00,127.47,127.49,127.28,127.28,2250.0,125.2236,125.2432,125.0369,125.0369,2250.0
2024-01-26 12:25:00,127.29,127.39,127.27,127.36,2818.0,125.0467,125.145,125.0271,125.1155,2818.0
2024-01-26 12:30:00,127.35,127.35,127.23,127.29,1740.0,125.1057,125.1057,124.9878,125.0467,1740.0
2024-01-26 12:35:00,127.3,127.33,127.21,127.23,6157.0,125.0565,125.086,124.9681,124.9878,6157.0
2024-01-26 12:40:00,127.28,127.31,127.21,127.22,2351.0,125.0369,125.0664,124.9681,124.978,2351.0
2024-01-26 12:45:00,127.2,127.29,127.07,127.08,5642.0,124.9583,125.0467,124.8306,124.8404,5642.0
2024-01-26 12:50:00,127.08,127.13,127.04,127.08,2561.0,124.8404,124.8895,124.8011,124.8404,2561.0
2024-01-26 12:55:00,127.09,127.09,127.01,127.05,4855.0,124.8502,124.8502,124.7717,124.811,4855.0
2024-01-26 13:00:00,127.04,127.07,127.0,127.04,1268.0,124.8011,124.8306,124.7618,124.8011,1268.0
2024-01-26 13:05:00,127.05,127.05,127.01,127.01,3997.0,124.811,124.811,124.7717,124.7717,3997.0
2024-01-26 13:10:00,127.01,127.01,126.97,126.99,1342.0,124.7717,124.7717,124.7324,124.752,1342.0
2024-01-26 13:15:00,126.97,126.97,126.92,126.95,2043.0,124.7324,124.7324,124.6832,124.7127,2043.0
2024-01-26 13:20:00,126.95,127.07,126.94,127.05,2431.0,124.7127,124.8306,124.7029,124.811,2431.0
2024-01-26 13:25:00,127.04,127.05,126.97,127.01,4603.0,124.8011,124.811,124.7324,124.7717,4603.0
2024-01-26 13:30:00,127.02,127.04,126.98,127.03,2704.0,124.7815,124.8011,124.7422,124.7913,2704.0
2024-01-26 13:35:00,127.02,127.03,126.99,126.99,2292.0,124.7815,124.7913,124.752,124.752,2292.0
2024-01-26 13:40:00,126.99,126.99,126.88,126.98,4757.0,124.752,124.752,124.644,124.7422,4757.0
2024-01-26 13:45:00,126.98,126.98,126.88,126.93,4538.0,124.7422,124.7422,124.644,124.6931,4538.0
2024-01-26 13:50:00,126.96,126.96,126.89,126.92,3196.0,124.7225,124.7225,124.6538,124.6832,3196.0
2024-01-26 13:55:00,126.91,127.02,126.91,126.99,3419.0,124.6734,124.7815,124.6734,124.752,3419.0
2024-01-26 14:00:00,127.0,127.1,126.98,127.06,2435.0,124.7618,124.8601,124.7422,124.8208,2435.0
2024-01-26 14:05:00,127.04,127.05,126.97,126.99,2463.0,124.8011,124.811,124.7324,124.752,2463.0
2024-01-26 14:10:00,126.98,127.04,126.96,127.01,3278.0,124.7422,124.8011,124.7225,124.7717,3278.0
2024-01-26 14:15:00,127.03,127.08,127.03,127.03,3539.0,124.7913,124.8404,124.7913,124.7913,3539.0
2024-01-26 14:20:00,127.03,127.04,126.98,127.03,3494.0,124.7913,124.8011,124.7422,124.7913,3494.0
2024-01-26 14:25:00,127.01,127.08,127.0,127.05,4014.0,124.7717,124.8404,124.7618,124.811,4014.0
2024-01-26 14:30:00,127.06,127.08,127.02,127.03,1561.0,124.8208,124.8404,124.7815,124.7913,1561.0
2024-01-26 14:35:00,127.04,127.13,127.01,127.13,4112.0,124.8011,124.8895,124.7717,124.8895,4112.0
2024-01-26 14:40:00,127.14,127.21,127.14,127.19,4828.0,124.8994,124.9681,124.8994,124.9485,4828.0
2024-01-26 14:45:00,127.21,127.24,127.2,127.2,4098.0,124.9681,124.9976,124.9583,124.9583,4098.0
2024-01-26 14:50:00,127.21,127.29,127.19,127.19,7445.0,124.9681,125.0467,124.9485,124.9485,7445.0
2024-01-26 14:55:00,127.18,127.3,127.14,127.29,3478.0,124.9387,125.0565,124.8994,125.0467,3478.0
2024-01-26 15:00:00,127.28,127.35,127.28,127.34,5359.0,125.0369,125.1057,125.0369,125.0958,5359.0
2024-01-26 15:05:00,127.32,127.34,127.25,127.25,4795.0,125.0762,125.0958,125.0074,125.0074,4795.0
2024-01-26 15:10:00,127.27,127.31,127.22,127.31,4372.0,125.0271,125.0664,124.978,125.0664,4372.0
2024-01-26 15:15:00,127.31,127.32,127.28,127.31,3595.0,125.0664,125.0762,125.0369,125.0664,3595.0
2024-01-26 15:20:00,127.31,127.32,127.26,127.26,6205.0,125.0664,125.0762,125.0173,125.0173,6205.0
2024-01-26 15:25:00,127.27,127.33,127.26,127.28,4809.0,125.0271,125.086,125.0173,125.0369,4809.0
2024-01-26 15:30:00,127.3,127.34,127.23,127.28,4562.0,125.0565,125.0958,124.9878,125.0369,4562.0
2024-01-26 15:35:00,127.29,127.32,127.26,127.28,7925.0,125.0467,125.0762,125.0173,125.0369,7925.0
2024-01-26 15:40:00,127.28,127.37,127.23,127.36,10213.0,125.0369,125.1253,124.9878,125.1155,10213.0
2024-01-26 15:45:00,127.34,127.39,127.29,127.37,21066.0,125.0958,125.145,125.0467,125.1253,21066.0
2024-01-26 15:50:00,127.36,127.43,127.27,127.32,31322.0,125.1155,125.1843,125.0271,125.0762,31322.0
2024-01-26 15:55:00,127.35,127.41,127.24,127.26,76477.0,125.1057,125.1646,124.9976,125.0173,76477.0
2024-01-29 09:30:00,127.19,127.57,126.84,127.19,16031.0,124.9485,125.3218,124.6047,124.9485,16031.0
2024-01-29 09:35:00,127.24,127.34,126.98,127.04,3811.0,124.9976,125.0958,124.7422,124.8011,3811.0
2024-01-29 09:40:00,127.04,127.41,127.03,127.41,2609.0,124.8011,125.1646,124.7913,125.1646,2609.0
2024-01-29 09:45:00,127.43,127.6,127.39,127.54,3200.0,125.1843,125.3513,125.145,125.2923,3200.0
2024-01-29 09:50:00,127.55,127.86,127.52,127.68,36542.0,125.3021,125.6067,125.2727,125.4299,36542.0
2024-01-29 09:55:00,127.7,127.97,127.61,127.97,21773.0,125.4495,125.7147,125.3611,125.7147,21773.0
2024-01-29 10:00:00,127.94,128.11,127.89,128.06,13992.0,125.6853,125.8523,125.6362,125.8032,13992.0
2024-01-29 10:05:00,128.03,128.03,127.72,127.75,11888.0,125.7737,125.7737,125.4691,125.4986,11888.0
2024-01-29 10:10:00,127.72,127.72,127.54,127.66,11893.0,125.4691,125.4691,125.2923,125.4102,11893.0
2024-01-29 10:15:00,127.66,127.87,127.65,127.87,4295.0,125.4102,125.6165,125.4004,125.6165,4295.0
2024-01-29 10:20:00,127.91,127.94,127.7,127.75,10960.0,125.6558,125.6853,125.4495,125.4986,10960.0
2024-01-29 10:25:00,127.71,127.79,127.68,127.72,4973.0,125.4593,125.5379,125.4299,125.4691,4973.0
2024-01-29 10:30:00,127.71,127.8,127.63,127.76,22028.0,125.4593,125.5477,125.3807,125.5084,22028.0
2024-01-29 10:35:00,127.77,127.8,127.61,127.76,15118.0,125.5183,125.5477,125.3611,125.5084,15118.0
2024-01-29 10:40:00,127.77,127.81,127.71,127.75,16857.0,125.5183,125.5576,125.4593,125.4986,16857.0
2024-01-29 10:45:00,127.76,127.78,127.6,127.67,12306.0,125.5084,125.5281,125.3513,125.42,12306.0
2024-01-29 10:50:00,127.65,127.71,127.63,127.7,13834.0,125.4004,125.4593,125.3807,125.4495,13834.0
2024-01-29 10:55:00,127.7,127.7,127.45,127.5,11951.0,125.4495,125.4495,125.2039,125.253,11951.0
2024-01-29 11:00:00,127.48,127.52,127.42,127.52,4559.0,125.2334,125.2727,125.1744,125.2727,4559.0
2024-01-29 11:05:00,127.52,127.52,127.4,127.43,16680.0,125.2727,125.2727,125.1548,125.1843,16680.0
2024-01-29 11:10:00,127.41,127.48,127.38,127.48,9153.0,125.1646,125.2334,125.1351,125.2334,9153.0
2024-01-29 11:15:00,127.49,127.62,127.49,127.6,9523.0,125.2432,125.3709,125.2432,125.3513,9523.0
2024-01-29 11:20:00,127.6,127.63,127.47,127.51,12147.0,125.3513,125.3807,125.2236,125.2628,12147.0
2024-01-29 11:25:00,127.5,127.56,127.47,127.53,5929.0,125.253,125.312,125.2236,125.2825,5929.0
2024-01-29 11:30:00,127.56,127.61,127.5,127.5,7365.0,125.312,125.3611,125.253,125.253,7365.0
2024-01-29 11:35:00,127.5,127.54,127.48,127.53,6032.0,125.253,125.2923,125.2334,125.2825,6032.0
2024-01-29 11:40:00,127.54,127.54,127.48,127.52,6901.0,125.2923,125.2923,125.2334,125.2727,6901.0
2024-01-29 11:45:00,127.52,127.59,127.51,127.56,6919.0,125.2727,125.3414,125.2628,125.312,6919.0
2024-01-29 11:50:00,127.57,127.59,127.48,127.59,5220.0,125.3218,125.3414,125.2334,125.3414,5220.0
2024-01-29 11:55:00,127.59,127.62,127.57,127.6,4847.0,125.3414,125.3709,125.3218,125.3513,4847.0
2024-01-29 12:00:00,127.57,127.57,127.47,127.48,3488.0,125.3218,125.3218,125.2236,125.2334,3488.0
2024-01-29 12:05:00,127.48,127.48,127.43,127.47,3110.0,125.2334,125.2334,125.1843,125.2236,3110.0
2024-01-29 12:10:00,127.47,127.49,127.41,127.47,4795.0,125.2236,125.2432,125.1646,125.2236,4795.0
2024-01-29 12:15:00,127.46,127.49,127.4,127.41,4908.0,125.2137,125.2432,125.1548,125.1646,4908.0
2024-01-29 12:20:00,127.41,127.41,127.33,127.35,5562.0,125.1646,125.1646,125.086,125.1057,5562.0
2024-01-29 12:25:00,127.38,127.41,127.33,127.36,4308.0,125.1351,125.1646,125.086,125.1155,4308.0
2024-01-29 12:30:00,127.35,127.44,127.34,127.36,6983.0,125.1057,125.1941,125.0958,125.1155,6983.0
2024-01-29 12:35:00,127.3,127.33,127.28,127.29,5702.0,125.0565,125.086,125.0369,125.0467,5702.0
2024-01-29 12:40:00,127.28,127.33,127.23,127.24,3259.0,125.0369,125.086,124.9878,124.9976,3259.0
2024-01-29 12:45:00,127.22,127.22,127.03,127.04,11527.0,124.978,124.978,124.7913,124.8011,11527.0
2024-01-29 12:50:00,127.04,127.04,126.98,127.03,6900.0,124.8011,124.8011,124.7422,124.7913,6900.0
2024-01-29 12:55:00,127.03,127.06,127.01,127.04,9433.0,124.7913,124.8208,124.7717,124.8011,9433.0
2024-01-29 13:00:00,127.03,127.03,126.92,126.98,7511.0,124.7913,124.7913,124.6832,124.7422,7511.0
2024-01-29 13:05:00,127.0,127.0,126.95,126.95,3985.0,124.7618,124.7618,124.7127,124.7127,3985.0
2024-01-29 13:10:00,126.94,126.94,126.89,126.92,4756.0,124.7029,124.7029,124.6538,124.6832,4756.0
2024-01-29 13:15:00,126.96,127.03,126.96,127.03,4389.0,124.7225,124.7913,124.7225,124.7913,4389.0
2024-01-29 13:20:00,127.04,127.07,127.0,127.01,11403.0,124.8011,124.8306,124.7618,124.7717,11403.0
2024-01-29 13:25:00,127.03,127.04,127.0,127.03,18485.0,124.7913,124.8011,124.7618,124.7913,18485.0
2024-01-29 13:30:00,127.03,127.08,127.03,127.07,6590.0,124.7913,124.8404,124.7913,124.8306,6590.0
2024-01-29 13:35:00,127.07,127.11,127.03,127.05,10794.0,124.8306,124.8699,124.7913,124.811,10794.0
2024-01-29 13:40:00,127.04,127.27,127.02,127.26,11509.0,124.8011,125.0271,124.7815,125.0173,11509.0
2024-01-29 13:45:00,127.26,127.34,127.26,127.33,8280.0,125.0173,125.0958,125.0173,125.086,8280.0
2024-01-29 13:50:00,127.34,127.35,127.18,127.19,6269.0,125.0958,125.1057,124.9387,124.9485,6269.0
2024-01-29 13:55:00,127.18,127.2,127.14,127.14,4894.0,124.9387,124.9583,124.8994,124.8994,4894.0
2024-01-29 14:00:00,127.14,127.2,127.13,127.15,8251.0,124.8994,124.9583,124.8895,124.9092,8251.0
2024-01-29 14:05:00,127.16,127.22,127.16,127.2,10597.0,124.919,124.978,124.919,124.9583,10597.0
2024-01-29 14:10:00,127.22,127.26,127.2,127.21,4456.0,124.978,125.0173,124.9583,124.9681,4456.0
2024-01-29 14:15:00,127.19,127.22,127.16,127.17,6926.0,124.9485,124.978,124.919,124.9288,6926.0
2024-01-29 14:20:00,127.17,127.25,127.14,127.25,10979.0,124.9288,125.0074,124.8994,125.0074,10979.0
2024-01-29 14:25:00,127.25,127.27,127.19,127.19,6616.0,125.0074,125.0271,124.9485,124.9485,6616.0
2024-01-29 14:30:00,127.19,127.2,127.16,127.18,9200.0,124.9485,124.9583,124.919,124.9387,9200.0
2024-01-29 14:35:00,127.18,127.23,127.17,127.22,6034.0,124.9387,124.9878,124.9288,124.978,6034.0
2024-01-29 14:40:00,127.23,127.28,127.2,127.25,8382.0,124.9878,125.0369,124.9583,125.0074,8382.0
2024-01-29 14:45:00,127.25,127.29,127.23,127.23,6749.0,125.0074,125.0467,124.9878,124.9878,6749.0
2024-01-29 14:50:00,127.25,127.31,127.24,127.31,6112.0,125.0074,125.0664,124.9976,125.0664,6112.0
2024-01-29 14:55:00,127.32,127.4,127.31,127.34,9210.0,125.0762,125.1548,125.0664,125.0958,9210.0
2024-01-29 15:00:00,127.37,127.61,127.37,127.52,6332.0,125.1253,125.3611,125.1253,125.2727,6332.0
2024-01-29 15:05:00,127.53,127.64,127.49,127.59,13211.0,125.2825,125.3906,125.2432,125.3414,13211.0
2024-01-29 15:10:00,127.59,127.62,127.54,127.57,8995.0,125.3414,125.3709,125.2923,125.3218,8995.0
2024-01-29 15:15:00,127.54,127.76,127.54,127.74,6338.0,125.2923,125.5084,125.2923,125.4888,6338.0
2024-01-29 15:20:00,127.77,127.88,127.73,127.88,10139.0,125.5183,125.6263,125.479,125.6263,10139.0
2024-01-29 15:25:00,127.86,127.96,127.84,127.91,13472.0,125.6067,125.7049,125.587,125.6558,13472.0
2024-01-29 15:30:00,127.92,127.99,127.92,127.95,7006.0,125.6656,125.7344,125.6656,125.6951,7006.0
2024-01-29 15:35:00,127.95,127.96,127.85,127.88,12872.0,125.6951,125.7049,125.5969,125.6263,12872.0
2024-01-29 15:40:00,127.89,127.94,127.84,127.93,32733.0,125.6362,125.6853,125.587,125.6754,32733.0
2024-01-29 15:45:00,127.91,127.93,127.82,127.9,21064.0,125.6558,125.6754,125.5674,125.646,21064.0
2024-01-29 15:50:00,127.9,128.07,127.9,128.02,52878.0,125.646,125.813,125.646,125.7639,52878.0
2024-01-29 15:55:00,128.02,128.2,127.99,128.19,94051.0,125.7639,125.9407,125.7344,125.9309,94051.0
2024-01-30 09:30:00,128.22,128.45,128.02,128.43,29341.0,125.9603,126.1863,125.7639,126.1666,29341.0
2024-01-30 09:35:00,128.37,128.46,128.18,128.32,7522.0,126.1077,126.1961,125.921,126.0586,7522.0
2024-01-30 09:40:00,128.35,128.49,128.29,128.42,10244.0,126.088,126.2256,126.0291,126.1568,10244.0
2024-01-30 09:45:00,128.46,128.55,128.24,128.33,4360.0,126.1961,126.2845,125.98,126.0684,4360.0
2024-01-30 09:50:00,128.34,128.57,128.34,128.48,4011.0,126.0782,126.3042,126.0782,126.2158,4011.0
2024-01-30 09:55:00,128.57,128.57,128.31,128.38,3348.0,126.3042,126.3042,126.0487,126.1175,3348.0
2024-01-30 10:00:00,128.37,128.49,128.24,128.33,8700.0,126.1077,126.2256,125.98,126.0684,8700.0
2024-01-30 10:05:00,128.36,128.53,128.33,128.49,5196.0,126.0979,126.2649,126.0684,126.2256,5196.0
2024-01-30 10:10:00,128.62,128.65,128.52,128.59,5431.0,126.3533,126.3828,126.255,126.3238,5431.0
2024-01-30 10:15:00,128.58,128.58,128.49,128.54,4020.0,126.314,126.314,126.2256,126.2747,4020.0
2024-01-30 10:20:00,128.54,128.57,128.49,128.53,4548.0,126.2747,126.3042,126.2256,126.2649,4548.0
2024-01-30 10:25:00,128.54,128.67,128.52,128.66,5669.0,126.2747,126.4024,126.255,126.3926,5669.0
2024-01-30 10:30:00,128.66,128.7,128.61,128.7,5429.0,126.3926,126.4319,126.3435,126.4319,5429.0
2024-01-30 10:35:00,128.7,128.79,128.66,128.76,9020.0,126.4319,126.5203,126.3926,126.4908,9020.0
2024-01-30 10:40:00,128.78,128.94,128.75,128.85,7246.0,126.5105,126.6676,126.481,126.5792,7246.0
2024-01-30 10:45:00,128.84,128.97,128.76,128.97,5946.0,126.5694,126.6971,126.4908,126.6971,5946.0
2024-01-30 10:50:00,128.92,129.04,128.91,129.01,14504.0,126.648,126.7659,126.6382,126.7364,14504.0
2024-01-30 10:55:00,129.0,129.05,128.96,129.01,15396.0,126.7266,126.7757,126.6873,126.7364,15396.0
2024-01-30 11:00:00,129.0,129.08,128.96,128.97,6246.0,126.7266,126.8052,126.6873,126.6971,6246.0
2024-01-30 11:05:00,128.97,128.99,128.91,128.96,4447.0,126.6971,126.7168,126.6382,126.6873,4447.0
2024-01-30 11:10:00,128.98,129.03,128.93,128.94,6323.0,126.7069,126.7561,126.6578,126.6676,6323.0
2024-01-30 11:15:00,128.96,128.97,128.9,128.94,9150.0,126.6873,126.6971,126.6284,126.6676,9150.0
2024-01-30 11:20:00,128.92,128.96,128.88,128.88,10209.0,126.648,126.6873,126.6087,126.6087,10209.0
2024-01-30 11:25:00,128.9,129.01,128.88,128.97,9361.0,126.6284,126.7364,126.6087,126.6971,9361.0
2024-01-30 11:30:00,128.97,128.99,128.9,128.92,6616.0,126.6971,126.7168,126.6284,126.648,6616.0
2024-01-30 11:35:00,128.92,129.0,128.92,129.0,3326.0,126.648,126.7266,126.648,126.7266,3326.0
2024-01-30 11:40:00,129.0,129.01,128.92,128.95,12386.0,126.7266,126.7364,126.648,126.6775,12386.0
2024-01-30 11:45:00,128.94,129.01,128.93,129.0,3808.0,126.6676,126.7364,126.6578,126.7266,3808.0
2024-01-30 11:50:00,128.98,129.16,128.96,129.16,10900.0,126.7069,126.8838,126.6873,126.8838,10900.0
2024-01-30 11:55:00,129.2,129.33,129.16,129.19,5338.0,126.9231,127.0508,126.8838,126.9132,5338.0
2024-01-30 12:00:00,129.22,129.22,129.1,129.1,6338.0,126.9427,126.9427,126.8248,126.8248,6338.0
2024-01-30 12:05:00,129.13,129.19,129.05,129.19,4100.0,126.8543,126.9132,126.7757,126.9132,4100.0
2024-01-30 12:10:00,129.17,129.17,129.03,129.07,5261.0,126.8936,126.8936,126.7561,126.7954,5261.0
2024-01-30 12:15:00,129.05,129.16,129.01,129.15,6642.0,126.7757,126.8838,126.7364,126.8739,6642.0
2024-01-30 12:20:00,129.18,129.24,129.16,129.2,7329.0,126.9034,126.9624,126.8838,126.9231,7329.0
2024-01-30 12:25:00,129.18,129.2,129.13,129.14,5281.0,126.9034,126.9231,126.8543,126.8641,5281.0
2024-01-30 12:30:00,129.14,129.24,129.13,129.18,5355.0,126.8641,126.9624,126.8543,126.9034,5355.0
2024-01-30 12:35:00,129.17,129.25,129.16,129.23,6472.0,126.8936,126.9722,126.8838,126.9525,6472.0
2024-01-30 12:40:00,129.24,129.29,129.22,129.27,7137.0,126.9624,127.0115,126.9427,126.9918,7137.0
2024-01-30 12:45:00,129.27,129.33,129.24,129.3,9429.0,126.9918,127.0508,126.9624,127.0213,9429.0
2024-01-30 12:50:00,129.32,129.37,129.29,129.32,6496.0,127.0409,127.0901,127.0115,127.0409,6496.0
2024-01-30 12:55:00,129.32,129.32,129.14,129.14,6104.0,127.0409,127.0409,126.8641,126.8641,6104.0
2024-01-30 13:00:00,129.14,129.25,129.14,129.21,6491.0,126.8641,126.9722,126.8641,126.9329,6491.0
2024-01-30 13:05:00,129.21,129.21,129.13,129.18,4813.0,126.9329,126.9329,126.8543,126.9034,4813.0
2024-01-30 13:10:00,129.19,129.21,129.16,129.19,5466.0,126.9132,126.9329,126.8838,126.9132,5466.0
2024-01-30 13:15:00,129.22,129.27,129.19,129.24,8262.0,126.9427,126.9918,126.9132,126.9624,8262.0
2024-01-30 13:20:00,129.24,129.29,129.23,129.25,7422.0,126.9624,127.0115,126.9525,126.9722,7422.0
2024-01-30 13:25:00,129.26,129.28,129.14,129.15,5512.0,126.982,127.0017,126.8641,126.8739,5512.0
2024-01-30 13:30:00,129.16,129.25,129.16,129.24,8662.0,126.8838,126.9722,126.8838,126.9624,8662.0
2024-01-30 13:35:00,129.24,129.25,129.14,129.14,5659.0,126.9624,126.9722,126.8641,126.8641,5659.0
2024-01-30 13:40:00,129.14,129.21,129.14,129.2,8016.0,126.8641,126.9329,126.8641,126.9231,8016.0
2024-01-30 13:45:00,129.2,129.2,129.07,129.07,7746.0,126.9231,126.9231,126.7954,126.7954,7746.0
2024-01-30 13:50:00,129.05,129.09,129.02,129.05,8231.0,126.7757,126.815,126.7462,126.7757,8231.0
2024-01-30 13:55:00,129.06,129.19,129.05,129.18,7643.0,126.7855,126.9132,126.7757,126.9034,7643.0
2024-01-30 14:00:00,129.18,129.24,129.17,129.22,8711.0,126.9034,126.9624,126.8936,126.9427,8711.0
2024-01-30 14:05:00,129.21,129.24,129.18,129.19,8404.0,126.9329,126.9624,126.9034,126.9132,8404.0
2024-01-30 14:10:00,129.19,129.35,129.19,129.32,4825.0,126.9132,127.0704,126.9132,127.0409,4825.0
2024-01-30 14:15:00,129.33,129.33,129.28,129.33,5712.0,127.0508,127.0508,127.0017,127.0508,5712.0
2024-01-30 14:20:00,129.33,129.4,129.32,129.36,6117.0,127.0508,127.1195,127.0409,127.0802,6117.0
2024-01-30 14:25:00,129.34,129.38,129.34,129.36,6584.0,127.0606,127.0999,127.0606,127.0802,6584.0
2024-01-30 14:30:00,129.36,129.37,129.28,129.3,5737.0,127.0802,127.0901,127.0017,127.0213,5737.0
2024-01-30 14:35:00,129.29,129.34,129.26,129.26,7986.0,127.0115,127.0606,126.982,126.982,7986.0
2024-01-30 14:40:00,129.26,129.27,129.18,129.18,5510.0,126.982,126.9918,126.9034,126.9034,5510.0
2024-01-30 14:45:00,129.18,129.26,129.17,129.24,4986.0,126.9034,126.982,126.8936,126.9624,4986.0
2024-01-30 14:50:00,129.25,129.3,129.24,129.28,6392.0,126.9722,127.0213,126.9624,127.0017,6392.0
2024-01-30 14:55:00,129.28,129.35,129.27,129.32,5813.0,127.0017,127.0704,126.9918,127.0409,5813.0
2024-01-30 15:00:00,129.29,129.3,129.22,129.24,6641.0,127.0115,127.0213,126.9427,126.9624,6641.0
2024-01-30 15:05:00,129.23,129.25,129.15,129.18,15336.0,126.9525,126.9722,126.8739,126.9034,15336.0
2024-01-30 15:10:00,129.19,129.24,129.18,129.21,8864.0,126.9132,126.9624,126.9034,126.9329,8864.0
2024-01-30 15:15:00,129.21,129.21,129.14,129.14,9383.0,126.9329,126.9329,126.8641,126.8641,9383.0
2024-01-30 15:20:00,129.15,129.23,129.11,129.21,10304.0,126.8739,126.9525,126.8347,126.9329,10304.0
2024-01-30 15:25:00,129.2,129.3,129.19,129.25,9223.0,126.9231,127.0213,126.9132,126.9722,9223.0
2024-01-30 15:30:00,129.25,129.26,129.2,129.23,10125.0,126.9722,126.982,126.9231,126.9525,10125.0
2024-01-30 15:35:00,129.22,129.28,129.19,129.21,13017.0,126.9427,127.0017,126.9132,126.9329,13017.0
2024-01-30 15:40:00,129.2,129.23,129.15,129.18,11950.0,126.9231,126.9525,126.8739,126.9034,11950.0
2024-01-30 15:45:00,129.17,129.24,129.15,129.16,18366.0,126.8936,126.9624,126.8739,126.8838,18366.0
2024-01-30 15:50:00,129.15,129.2,129.07,129.09,33360.0,126.8739,126.9231,126.7954,126.815,33360.0
2024-01-30 15:55:00,129.09,129.09,128.96,129.02,106463.0,126.815,126.815,126.6873,126.7462,106463.0
2024-01-31 09:30:00,129.35,129.5,128.79,129.34,45161.0,127.0704,127.2178,126.5203,127.0606,45161.0
2024-01-31 09:35:00,129.28,129.82,129.24,129.78,41491.0,127.0017,127.5321,126.9624,127.4928,41491.0
2024-01-31 09:40:00,129.81,129.93,129.51,129.52,25946.0,127.5223,127.6402,127.2276,127.2374,25946.0
2024-01-31 09:45:00,129.5,129.67,129.47,129.64,19907.0,127.2178,127.3848,127.1883,127.3553,19907.0
2024-01-31 09:50:00,129.64,129.65,129.45,129.47,25943.0,127.3553,127.3651,127.1687,127.1883,25943.0
2024-01-31 09:55:00,129.47,129.71,129.45,129.63,39400.0,127.1883,127.4241,127.1687,127.3455,39400.0
2024-01-31 10:00:00,129.6,129.79,129.59,129.61,27831.0,127.316,127.5027,127.3062,127.3258,27831.0
2024-01-31 10:05:00,129.61,129.72,129.26,129.29,30528.0,127.3258,127.4339,126.982,127.0115,30528.0
2024-01-31 10:10:00,129.28,129.44,129.09,129.16,7968.0,127.0017,127.1588,126.815,126.8838,7968.0
2024-01-31 10:15:00,129.19,129.4,129.15,129.32,15957.0,126.9132,127.1195,126.8739,127.0409,15957.0
2024-01-31 10:20:00,129.31,129.35,129.18,129.19,5066.0,127.0311,127.0704,126.9034,126.9132,5066.0
2024-01-31 10:25:00,129.19,129.32,129.16,129.32,5228.0,126.9132,127.0409,126.8838,127.0409,5228.0
2024-01-31 10:30:00,129.32,129.44,129.3,129.32,7478.0,127.0409,127.1588,127.0213,127.0409,7478.0
2024-01-31 10:35:00,129.25,129.32,129.14,129.27,12357.0,126.9722,127.0409,126.8641,126.9918,12357.0
2024-01-31 10:40:00,129.22,129.22,129.0,129.06,8372.0,126.9427,126.9427,126.7266,126.7855,8372.0
2024-01-31 10:45:00,129.06,129.21,128.99,129.06,32022.0,126.7855,126.9329,126.7168,126.7855,32022.0
2024-01-31 10:50:00,129.06,129.22,129.03,129.22,5702.0,126.7855,126.9427,126.7561,126.9427,5702.0
2024-01-31 10:55:00,129.22,129.25,129.01,129.04,31984.0,126.9427,126.9722,126.7364,126.7659,31984.0
2024-01-31 11:00:00,129.06,129.06,128.93,129.03,10255.0,126.7855,126.7855,126.6578,126.7561,10255.0
2024-01-31 11:05:00,129.04,129.12,129.03,129.07,4897.0,126.7659,126.8445,126.7561,126.7954,4897.0
2024-01-31 11:10:00,129.01,129.07,128.95,129.06,5399.0,126.7364,126.7954,126.6775,126.7855,5399.0
2024-01-31 11:15:00,129.07,129.11,128.94,128.94,5163.0,126.7954,126.8347,126.6676,126.6676,5163.0
2024-01-31 11:20:00,128.92,129.0,128.87,128.87,8684.0,126.648,126.7266,126.5989,126.5989,8684.0
2024-01-31 11:25:00,128.84,128.89,128.78,128.87,5037.0,126.5694,126.6185,126.5105,126.5989,5037.0
2024-01-31 11:30:00,128.85,128.92,128.83,128.86,4914.0,126.5792,126.648,126.5596,126.5891,4914.0
2024-01-31 11:35:00,128.86,128.87,128.81,128.81,4396.0,126.5891,126.5989,126.5399,126.5399,4396.0
2024-01-31 11:40:00,128.81,128.81,128.54,128.54,4777.0,126.5399,126.5399,126.2747,126.2747,4777.0
2024-01-31 11:45:00,128.54,128.58,128.46,128.51,5409.0,126.2747,126.314,126.1961,126.2452,5409.0
2024-01-31 11:50:00,128.5,128.66,128.44,128.66,8045.0,126.2354,126.3926,126.1765,126.3926,8045.0
2024-01-31 11:55:00,128.67,128.84,128.67,128.79,7173.0,126.4024,126.5694,126.4024,126.5203,7173.0
2024-01-31 12:00:00,128.78,128.94,128.78,128.91,5706.0,126.5105,126.6676,126.5105,126.6382,5706.0
2024-01-31 12:05:00,128.93,129.01,128.93,129.0,12415.0,126.6578,126.7364,126.6578,126.7266,12415.0
2024-01-31 12:10:00,128.99,129.03,128.91,129.03,8155.0,126.7168,126.7561,126.6382,126.7561,8155.0
2024-01-31 12:15:00,129.04,129.04,128.88,128.91,6221.0,126.7659,126.7659,126.6087,126.6382,6221.0
2024-01-31 12:20:00,128.87,128.92,128.84,128.91,8302.0,126.5989,126.648,126.5694,126.6382,8302.0
2024-01-31 12:25:00,128.92,129.04,128.92,129.03,7407.0,126.648,126.7659,126.648,126.7561,7407.0
2024-01-31 12:30:00,129.03,129.08,128.98,129.0,7726.0,126.7561,126.8052,126.7069,126.7266,7726.0
2024-01-31 12:35:00,129.0,129.02,128.94,129.0,7645.0,126.7266,126.7462,126.6676,126.7266,7645.0
2024-01-31 12:40:00,128.98,129.04,128.92,128.93,4417.0,126.7069,126.7659,126.648,126.6578,4417.0
2024-01-31 12:45:00,128.9,128.9,128.83,128.88,2793.0,126.6284,126.6284,126.5596,126.6087,2793.0
2024-01-31 12:50:00,128.88,128.93,128.72,128.75,19764.0,126.6087,126.6578,126.4515,126.481,19764.0
2024-01-31 12:55:00,128.75,128.84,128.74,128.83,3884.0,126.481,126.5694,126.4712,126.5596,3884.0
2024-01-31 13:00:00,128.84,128.84,128.76,128.78,2832.0,126.5694,126.5694,126.4908,126.5105,2832.0
2024-01-31 13:05:00,128.78,128.88,128.78,128.86,4171.0,126.5105,126.6087,126.5105,126.5891,4171.0
2024-01-31 13:10:00,128.86,128.89,128.81,128.87,3696.0,126.5891,126.6185,126.5399,126.5989,3696.0
2024-01-31 13:15:00,128.87,128.89,128.84,128.87,2494.0,126.5989,126.6185,126.5694,126.5989,2494.0
2024-01-31 13:20:00,128.84,128.86,128.76,128.77,3006.0,126.5694,126.5891,126.4908,126.5006,3006.0
2024-01-31 13:25:00,128.78,128.83,128.74,128.76,3986.0,126.5105,126.5596,126.4712,126.4908,3986.0
2024-01-31 13:30:00,128.76,128.78,128.73,128.75,4566.0,126.4908,126.5105,126.4613,126.481,4566.0
2024-01-31 13:35:00,128.74,128.74,128.55,128.57,21186.0,126.4712,126.4712,126.2845,126.3042,21186.0
2024-01-31 13:40:00,128.57,128.64,128.55,128.6,4839.0,126.3042,126.3729,126.2845,126.3336,4839.0
2024-01-31 13:45:00,128.62,128.73,128.62,128.73,5568.0,126.3533,126.4613,126.3533,126.4613,5568.0
2024-01-31 13:50:00,128.73,128.73,128.61,128.62,5466.0,126.4613,126.4613,126.3435,126.3533,5466.0
2024-01-31 13:55:00,128.63,128.7,128.58,128.62,13396.0,126.3631,126.4319,126.314,126.3533,13396.0
2024-01-31 14:00:00,128.67,128.67,128.0,128.18,17897.0,126.4024,126.4024,125.7442,125.921,17897.0
2024-01-31 14:05:00,128.24,128.38,128.05,128.15,14655.0,125.98,126.1175,125.7933,125.8916,14655.0
2024-01-31 14:10:00,128.22,128.34,128.19,128.31,4265.0,125.9603,126.0782,125.9309,126.0487,4265.0
2024-01-31 14:15:00,128.28,128.34,128.17,128.17,7287.0,126.0193,126.0782,125.9112,125.9112,7287.0
2024-01-31 14:20:00,128.21,128.24,128.08,128.1,5262.0,125.9505,125.98,125.8228,125.8424,5262.0
2024-01-31 14:25:00,128.09,128.19,128.09,128.14,3444.0,125.8326,125.9309,125.8326,125.8817,3444.0
2024-01-31 14:30:00,128.14,128.19,128.04,128.19,6758.0,125.8817,125.9309,125.7835,125.9309,6758.0
2024-01-31 14:35:00,128.21,128.56,128.15,128.56,7309.0,125.9505,126.2943,125.8916,126.2943,7309.0
2024-01-31 14:40:00,128.55,128.62,128.47,128.5,6969.0,126.2845,126.3533,126.2059,126.2354,6969.0
2024-01-31 14:45:00,128.55,128.56,128.2,128.23,10012.0,126.2845,126.2943,125.9407,125.9702,10012.0
2024-01-31 14:50:00,128.23,128.23,127.74,128.04,15332.0,125.9702,125.9702,125.4888,125.7835,15332.0
2024-01-31 14:55:00,128.04,128.11,127.78,127.81,8915.0,125.7835,125.8523,125.5281,125.5576,8915.0
2024-01-31 15:00:00,127.81,127.81,127.28,127.4,15195.0,125.5576,125.5576,125.0369,125.1548,15195.0
2024-01-31 15:05:00,127.37,127.37,127.06,127.34,18020.0,125.1253,125.1253,124.8208,125.0958,18020.0
2024-01-31 15:10:00,127.33,127.48,127.2,127.27,15848.0,125.086,125.2334,124.9583,125.0271,15848.0
2024-01-31 15:15:00,127.23,127.34,127.15,127.16,19886.0,124.9878,125.0958,124.9092,124.919,19886.0
2024-01-31 15:20:00,127.18,127.48,127.16,127.44,15936.0,124.9387,125.2334,124.919,125.1941,15936.0
2024-01-31 15:25:00,127.4,127.49,127.38,127.4,21953.0,125.1548,125.2432,125.1351,125.1548,21953.0
2024-01-31 15:30:00,127.37,127.4,127.12,127.16,20151.0,125.1253,125.1548,124.8797,124.919,20151.0
2024-01-31 15:35:00,127.12,127.15,127.01,127.09,21765.0,124.8797,124.9092,124.7717,124.8502,21765.0
2024-01-31 15:40:00,127.07,127.13,127.0,127.03,21209.0,124.8306,124.8895,124.7618,124.7913,21209.0
2024-01-31 15:45:00,127.04,127.21,127.04,127.18,39915.0,124.8011,124.9681,124.8011,124.9387,39915.0
2024-01-31 15:50:00,127.17,127.41,127.12,127.4,48802.0,124.9288,125.1646,124.8797,125.1548,48802.0
2024-01-31 15:55:00,127.43,127.63,127.24,127.25,129856.0,125.1843,125.3807,124.9976,125.0074,129856.0
2024-02-01 09:30:00,127.07,128.41,127.07,128.11,88275.0,124.8306,126.147,124.8306,125.8523,88275.0
2024-02-01 09:35:00,128.11,128.22,127.23,127.44,10485.0,125.8523,125.9603,124.9878,125.1941,10485.0
2024-02-01 09:40:00,127.43,127.7,127.31,127.7,9823.0,125.1843,125.4495,125.0664,125.4495,9823.0
2024-02-01 09:45:00,127.68,127.98,127.63,127.88,8677.0,125.4299,125.7246,125.3807,125.6263,8677.0
2024-02-01 09:50:00,127.87,128.28,127.87,128.19,7328.0,125.6165,126.0193,125.6165,125.9309,7328.0
2024-02-01 09:55:00,128.18,128.35,128.16,128.35,8476.0,125.921,126.088,125.9014,126.088,8476.0
2024-02-01 10:00:00,128.35,128.35,127.87,128.05,12737.0,126.088,126.088,125.6165,125.7933,12737.0
2024-02-01 10:05:00,128.13,128.17,127.82,128.15,12577.0,125.8719,125.9112,125.5674,125.8916,12577.0
2024-02-01 10:10:00,128.15,128.43,128.08,128.39,9342.0,125.8916,126.1666,125.8228,126.1273,9342.0
2024-02-01 10:15:00,128.34,128.57,128.25,128.26,9725.0,126.0782,126.3042,125.9898,125.9996,9725.0
2024-02-01 10:20:00,128.2,128.23,127.81,127.85,6579.0,125.9407,125.9702,125.5576,125.5969,6579.0
2024-02-01 10:25:00,127.81,128.22,127.73,128.16,11498.0,125.5576,125.9603,125.479,125.9014,11498.0
2024-02-01 10:30:00,128.16,128.43,128.16,128.4,11135.0,125.9014,126.1666,125.9014,126.1372,11135.0
2024-02-01 10:35:00,128.43,128.44,128.02,128.08,17910.0,126.1666,126.1765,125.7639,125.8228,17910.0
2024-02-01 10:40:00,128.06,128.1,127.97,128.04,8859.0,125.8032,125.8424,125.7147,125.7835,8859.0
2024-02-01 10:45:00,128.05,128.05,127.79,127.79,7267.0,125.7933,125.7933,125.5379,125.5379,7267.0
2024-02-01 10:50:00,127.79,127.79,127.59,127.59,9661.0,125.5379,125.5379,125.3414,125.3414,9661.0
2024-02-01 10:55:00,127.59,127.59,127.41,127.42,8582.0,125.3414,125.3414,125.1646,125.1744,8582.0
2024-02-01 11:00:00,127.41,127.45,127.33,127.33,16798.0,125.1646,125.2039,125.086,125.086,16798.0
2024-02-01 11:05:00,127.34,127.54,127.27,127.32,18956.0,125.0958,125.2923,125.0271,125.0762,18956.0
2024-02-01 11:10:00,127.34,127.37,127.15,127.32,14206.0,125.0958,125.1253,124.9092,125.0762,14206.0
2024-02-01 11:15:00,127.29,127.58,127.26,127.51,9719.0,125.0467,125.3316,125.0173,125.2628,9719.0
2024-02-01 11:20:00,127.52,127.89,127.52,127.86,36777.0,125.2727,125.6362,125.2727,125.6067,36777.0
2024-02-01 11:25:00,127.83,128.26,127.83,128.26,28033.0,125.5772,125.9996,125.5772,125.9996,28033.0
2024-02-01 11:30:00,128.26,128.45,128.19,128.39,25583.0,125.9996,126.1863,125.9309,126.1273,25583.0
2024-02-01 11:35:00,128.39,128.45,128.31,128.4,28508.0,126.1273,126.1863,126.0487,126.1372,28508.0
2024-02-01 11:40:00,128.38,128.49,128.35,128.44,21648.0,126.1175,126.2256,126.088,126.1765,21648.0
2024-02-01 11:45:00,128.44,128.49,128.4,128.4,11645.0,126.1765,126.2256,126.1372,126.1372,11645.0
2024-02-01 11:50:00,128.44,128.53,128.4,128.47,11165.0,126.1765,126.2649,126.1372,126.2059,11165.0
2024-02-01 11:55:00,128.48,128.48,128.35,128.41,8949.0,126.2158,126.2158,126.088,126.147,8949.0
2024-02-01 12:00:00,128.42,128.74,128.41,128.7,14606.0,126.1568,126.4712,126.147,126.4319,14606.0
2024-02-01 12:05:00,128.71,128.88,128.71,128.84,12205.0,126.4417,126.6087,126.4417,126.5694,12205.0
2024-02-01 12:10:00,128.83,128.94,128.62,128.68,15346.0,126.5596,126.6676,126.3533,126.4122,15346.0
2024-02-01 12:15:00,128.66,128.67,128.55,128.6,5678.0,126.3926,126.4024,126.2845,126.3336,5678.0
2024-02-01 12:20:00,128.58,128.65,128.53,128.64,6476.0,126.314,126.3828,126.2649,126.3729,6476.0
2024-02-01 12:25:00,128.63,128.63,128.55,128.62,5987.0,126.3631,126.3631,126.2845,126.3533,5987.0
2024-02-01 12:30:00,128.63,128.72,128.57,128.63,8270.0,126.3631,126.4515,126.3042,126.3631,8270.0
2024-02-01 12:35:00,128.62,128.8,128.61,128.79,6083.0,126.3533,126.5301,126.3435,126.5203,6083.0
2024-02-01 12:40:00,128.83,128.95,128.78,128.9,47733.0,126.5596,126.6775,126.5105,126.6284,47733.0
2024-02-01 12:45:00,128.89,129.12,128.88,129.11,7996.0,126.6185,126.8445,126.6087,126.8347,7996.0
2024-02-01 12:50:00,129.13,129.26,129.13,129.24,7895.0,126.8543,126.982,126.8543,126.9624,7895.0
2024-02-01 12:55:00,129.23,129.32,129.13,129.24,10012.0,126.9525,127.0409,126.8543,126.9624,10012.0
2024-02-01 13:00:00,129.28,129.34,129.13,129.14,9063.0,127.0017,127.0606,126.8543,126.8641,9063.0
2024-02-01 13:05:00,129.15,129.26,129.08,129.23,7084.0,126.8739,126.982,126.8052,126.9525,7084.0
2024-02-01 13:10:00,129.24,129.43,129.22,129.43,8499.0,126.9624,127.149,126.9427,127.149,8499.0
2024-02-01 13:15:00,129.43,129.5,129.32,129.35,7732.0,127.149,127.2178,127.0409,127.0704,7732.0
2024-02-01 13:20:00,129.36,129.4,129.25,129.35,16764.0,127.0802,127.1195,126.9722,127.0704,16764.0
2024-02-01 13:25:00,129.35,129.45,129.34,129.43,16585.0,127.0704,127.1687,127.0606,127.149,16585.0
2024-02-01 13:30:00,129.44,129.66,129.43,129.65,38593.0,127.1588,127.375,127.149,127.3651,38593.0
2024-02-01 13:35:00,129.65,129.69,129.33,129.33,26146.0,127.3651,127.4044,127.0508,127.0508,26146.0
2024-02-01 13:40:00,129.3,129.4,129.26,129.26,9333.0,127.0213,127.1195,126.982,126.982,9333.0
2024-02-01 13:45:00,129.29,129.34,129.27,129.34,6655.0,127.0115,127.0606,126.9918,127.0606,6655.0
2024-02-01 13:50:00,129.34,129.42,129.25,129.26,8510.0,127.0606,127.1392,126.9722,126.982,8510.0
2024-02-01 13:55:00,129.25,129.39,129.25,129.31,6588.0,126.9722,127.1097,126.9722,127.0311,6588.0
2024-02-01 14:00:00,129.32,129.46,129.32,129.46,5152.0,127.0409,127.1785,127.0409,127.1785,5152.0
2024-02-01 14:05:00,129.46,129.51,129.43,129.43,8194.0,127.1785,127.2276,127.149,127.149,8194.0
2024-02-01 14:10:00,129.44,129.47,129.33,129.38,9623.0,127.1588,127.1883,127.0508,127.0999,9623.0
2024-02-01 14:15:00,129.37,129.42,129.35,129.37,9592.0,127.0901,127.1392,127.0704,127.0901,9592.0
2024-02-01 14:20:00,129.38,129.38,129.33,129.35,7846.0,127.0999,127.0999,127.0508,127.0704,7846.0
2024-02-01 14:25:00,129.34,129.39,129.22,129.29,7730.0,127.0606,127.1097,126.9427,127.0115,7730.0
2024-02-01 14:30:00,129.31,129.32,129.19,129.19,5685.0,127.0311,127.0409,126.9132,126.9132,5685.0
2024-02-01 14:35:00,129.2,129.38,129.2,129.38,5499.0,126.9231,127.0999,126.9231,127.0999,5499.0
2024-02-01 14:40:00,129.39,129.43,129.38,129.43,5511.0,127.1097,127.149,127.0999,127.149,5511.0
2024-02-01 14:45:00,129.42,129.56,129.42,129.51,7259.0,127.1392,127.2767,127.1392,127.2276,7259.0
2024-02-01 14:50:00,129.54,129.64,129.54,129.6,19882.0,127.2571,127.3553,127.2571,127.316,19882.0
2024-02-01 14:55:00,129.61,129.61,129.41,129.52,24508.0,127.3258,127.3258,127.1294,127.2374,24508.0
2024-02-01 15:00:00,129.55,129.68,129.53,129.68,9494.0,127.2669,127.3946,127.2472,127.3946,9494.0
2024-02-01 15:05:00,129.69,129.72,129.59,129.62,8488.0,127.4044,127.4339,127.3062,127.3357,8488.0
2024-02-01 15:10:00,129.61,129.69,129.52,129.69,9448.0,127.3258,127.4044,127.2374,127.4044,9448.0
2024-02-01 15:15:00,129.68,129.74,129.68,129.7,10415.0,127.3946,127.4535,127.3946,127.4143,10415.0
2024-02-01 15:20:00,129.7,129.7,129.61,129.67,9457.0,127.4143,127.4143,127.3258,127.3848,9457.0
2024-02-01 15:25:00,129.66,129.79,129.66,129.74,10504.0,127.375,127.5027,127.375,127.4535,10504.0
2024-02-01 15:30:00,129.75,129.82,129.73,129.79,10199.0,127.4634,127.5321,127.4437,127.5027,10199.0
2024-02-01 15:35:00,129.8,129.86,129.75,129.79,12784.0,127.5125,127.5714,127.4634,127.5027,12784.0
2024-02-01 15:40:00,129.79,129.81,129.74,129.75,17038.0,127.5027,127.5223,127.4535,127.4634,17038.0
2024-02-01 15:45:00,129.75,129.79,129.59,129.61,29654.0,127.4634,127.5027,127.3062,127.3258,29654.0
2024-02-01 15:50:00,129.61,129.68,129.54,129.64,43408.0,127.3258,127.3946,127.2571,127.3553,43408.0
2024-02-01 15:55:00,129.65,129.86,129.64,129.7,156081.0,127.3651,127.5714,127.3553,127.4143,156081.0
2024-02-02 09:30:00,129.6,129.96,129.06,129.08,35235.0,127.316,127.6697,126.7855,126.8052,35235.0
2024-02-02 09:35:00,128.9,129.16,128.5,128.69,6462.0,126.6284,126.8838,126.2354,126.4221,6462.0
2024-02-02 09:40:00,128.8,129.19,128.58,129.19,14247.0,126.5301,126.9132,126.314,126.9132,14247.0
2024-02-02 09:45:00,129.26,129.38,128.87,129.15,7005.0,126.982,127.0999,126.5989,126.8739,7005.0
2024-02-02 09:50:00,129.06,129.06,128.77,128.87,3049.0,126.7855,126.7855,126.5006,126.5989,3049.0
2024-02-02 09:55:00,128.89,128.89,128.0,128.22,10034.0,126.6185,126.6185,125.7442,125.9603,10034.0
2024-02-02 10:00:00,128.27,128.91,128.27,128.74,9062.0,126.0095,126.6382,126.0095,126.4712,9062.0
2024-02-02 10:05:00,128.75,128.75,128.25,128.25,11938.0,126.481,126.481,125.9898,125.9898,11938.0
2024-02-02 10:10:00,128.34,128.36,128.2,128.29,10595.0,126.0782,126.0979,125.9407,126.0291,10595.0
2024-02-02 10:15:00,128.27,128.27,127.93,127.99,6607.0,126.0095,126.0095,125.6754,125.7344,6607.0
2024-02-02 10:20:00,127.98,127.98,127.71,127.77,27327.0,125.7246,125.7246,125.4593,125.5183,27327.0
2024-02-02 10:25:00,127.79,128.0,127.7,127.87,18656.0,125.5379,125.7442,125.4495,125.6165,18656.0
2024-02-02 10:30:00,127.94,128.14,127.9,127.91,8601.0,125.6853,125.8817,125.646,125.6558,8601.0
2024-02-02 10:35:00,127.97,128.0,127.68,127.89,7788.0,125.7147,125.7442,125.4299,125.6362,7788.0
2024-02-02 10:40:00,127.98,128.31,127.92,128.31,9494.0,125.7246,126.0487,125.6656,126.0487,9494.0
2024-02-02 10:45:00,128.31,128.4,128.24,128.38,8089.0,126.0487,126.1372,125.98,126.1175,8089.0
2024-02-02 10:50:00,128.4,128.47,128.24,128.24,8213.0,126.1372,126.2059,125.98,125.98,8213.0
2024-02-02 10:55:00,128.22,128.29,128.15,128.27,9856.0,125.9603,126.0291,125.8916,126.0095,9856.0
2024-02-02 11:00:00,128.31,128.49,128.26,128.49,16037.0,126.0487,126.2256,125.9996,126.2256,16037.0
2024-02-02 11:05:00,128.5,128.57,128.39,128.5,23109.0,126.2354,126.3042,126.1273,126.2354,23109.0
2024-02-02 11:10:00,128.49,128.51,128.39,128.47,9090.0,126.2256,126.2452,126.1273,126.2059,9090.0
2024-02-02 11:15:00,128.49,128.5,128.22,128.22,7491.0,126.2256,126.2354,125.9603,125.9603,7491.0
2024-02-02 11:20:00,128.22,128.25,128.12,128.16,5127.0,125.9603,125.9898,125.8621,125.9014,5127.0
2024-02-02 11:25:00,128.15,128.4,128.12,128.39,6010.0,125.8916,126.1372,125.8621,126.1273,6010.0
2024-02-02 11:30:00,128.42,128.53,128.41,128.53,5866.0,126.1568,126.2649,126.147,126.2649,5866.0
2024-02-02 11:35:00,128.56,128.7,128.56,128.69,28403.0,126.2943,126.4319,126.2943,126.4221,28403.0
2024-02-02 11:40:00,128.74,128.78,128.63,128.74,11579.0,126.4712,126.5105,126.3631,126.4712,11579.0
2024-02-02 11:45:00,128.74,128.8,128.65,128.77,11373.0,126.4712,126.5301,126.3828,126.5006,11373.0
2024-02-02 11:50:00,128.75,128.81,128.66,128.66,7949.0,126.481,126.5399,126.3926,126.3926,7949.0
2024-02-02 11:55:00,128.62,128.63,128.45,128.46,11287.0,126.3533,126.3631,126.1863,126.1961,11287.0
2024-02-02 12:00:00,128.45,128.51,128.33,128.35,9937.0,126.1863,126.2452,126.0684,126.088,9937.0
2024-02-02 12:05:00,128.38,128.41,128.24,128.24,13342.0,126.1175,126.147,125.98,125.98,13342.0
2024-02-02 12:10:00,128.26,128.46,128.23,128.37,7858.0,125.9996,126.1961,125.9702,126.1077,7858.0
2024-02-02 12:15:00,128.36,128.47,128.26,128.39,10440.0,126.0979,126.2059,125.9996,126.1273,10440.0
2024-02-02 12:20:00,128.4,128.51,128.39,128.48,4200.0,126.1372,126.2452,126.1273,126.2158,4200.0
2024-02-02 12:25:00,128.51,128.62,128.43,128.62,6563.0,126.2452,126.3533,126.1666,126.3533,6563.0
2024-02-02 12:30:00,128.57,128.71,128.57,128.61,3551.0,126.3042,126.4417,126.3042,126.3435,3551.0
2024-02-02 12:35:00,128.62,128.7,128.59,128.7,3166.0,126.3533,126.4319,126.3238,126.4319,3166.0
2024-02-02 12:40:00,128.71,128.71,128.22,128.23,11748.0,126.4417,126.4417,125.9603,125.9702,11748.0
2024-02-02 12:45:00,128.24,128.36,128.06,128.28,5865.0,125.98,126.0979,125.8032,126.0193,5865.0
2024-02-02 12:50:00,128.28,128.36,128.18,128.36,4018.0,126.0193,126.0979,125.921,126.0979,4018.0
2024-02-02 12:55:00,128.35,128.51,128.35,128.51,2931.0,126.088,126.2452,126.088,126.2452,2931.0
2024-02-02 13:00:00,128.54,128.65,128.52,128.58,4581.0,126.2747,126.3828,126.255,126.314,4581.0
2024-02-02 13:05:00,128.59,128.67,128.43,128.49,5992.0,126.3238,126.4024,126.1666,126.2256,5992.0
2024-02-02 13:10:00,128.5,128.54,128.41,128.51,4871.0,126.2354,126.2747,126.147,126.2452,4871.0
2024-02-02 13:15:00,128.52,128.67,128.46,128.59,7115.0,126.255,126.4024,126.1961,126.3238,7115.0
2024-02-02 13:20:00,128.6,128.67,128.55,128.65,6724.0,126.3336,126.4024,126.2845,126.3828,6724.0
2024-02-02 13:25:00,128.63,128.63,128.46,128.47,5527.0,126.3631,126.3631,126.1961,126.2059,5527.0
2024-02-02 13:30:00,128.45,128.58,128.43,128.58,5123.0,126.1863,126.314,126.1666,126.314,5123.0
2024-02-02 13:35:00,128.59,128.64,128.44,128.59,3662.0,126.3238,126.3729,126.1765,126.3238,3662.0
2024-02-02 13:40:00,128.66,128.78,128.66,128.75,2989.0,126.3926,126.5105,126.3926,126.481,2989.0
2024-02-02 13:45:00,128.77,128.81,128.67,128.78,5027.0,126.5006,126.5399,126.4024,126.5105,5027.0
2024-02-02 13:50:00,128.83,128.86,128.76,128.84,4813.0,126.5596,126.5891,126.4908,126.5694,4813.0
2024-02-02 13:55:00,128.81,128.85,128.76,128.78,4993.0,126.5399,126.5792,126.4908,126.5105,4993.0
2024-02-02 14:00:00,128.78,128.94,128.78,128.82,5500.0,126.5105,126.6676,126.5105,126.5498,5500.0
2024-02-02 14:05:00,128.81,128.86,128.81,128.81,5190.0,126.5399,126.5891,126.5399,126.5399,5190.0
2024-02-02 14:10:00,128.81,128.99,128.8,128.96,7027.0,126.5399,126.7168,126.5301,126.6873,7027.0
2024-02-02 14:15:00,128.94,128.99,128.86,128.88,7351.0,126.6676,126.7168,126.5891,126.6087,7351.0
2024-02-02 14:20:00,128.85,128.88,128.8,128.88,5602.0,126.5792,126.6087,126.5301,126.6087,5602.0
2024-02-02 14:25:00,128.89,128.9,128.81,128.86,5199.0,126.6185,126.6284,126.5399,126.5891,5199.0
2024-02-02 14:30:00,128.84,128.92,128.84,128.92,5436.0,126.5694,126.648,126.5694,126.648,5436.0
2024-02-02 14:35:00,128.93,129.02,128.93,129.02,14696.0,126.6578,126.7462,126.6578,126.7462,14696.0
2024-02-02 14:40:00,129.03,129.09,129.03,129.05,3950.0,126.7561,126.815,126.7561,126.7757,3950.0
2024-02-02 14:45:00,129.03,129.09,129.02,129.07,17956.0,126.7561,126.815,126.7462,126.7954,17956.0
2024-02-02 14:50:00,129.09,129.13,129.04,129.06,5584.0,126.815,126.8543,126.7659,126.7855,5584.0
2024-02-02 14:55:00,129.11,129.19,129.05,129.15,7474.0,126.8347,126.9132,126.7757,126.8739,7474.0
2024-02-02 15:00:00,129.13,129.15,129.07,129.15,5913.0,126.8543,126.8739,126.7954,126.8739,5913.0
2024-02-02 15:05:00,129.15,129.26,129.15,129.25,10455.0,126.8739,126.982,126.8739,126.9722,10455.0
2024-02-02 15:10:00,129.25,129.3,129.23,129.24,9100.0,126.9722,127.0213,126.9525,126.9624,9100.0
2024-02-02 15:15:00,129.24,129.3,129.24,129.27,5593.0,126.9624,127.0213,126.9624,126.9918,5593.0
2024-02-02 15:20:00,129.28,129.33,129.19,129.21,10244.0,127.0017,127.0508,126.9132,126.9329,10244.0
2024-02-02 15:25:00,129.21,129.28,129.19,129.27,14424.0,126.9329,127.0017,126.9132,126.9918,14424.0
2024-02-02 15:30:00,129.27,129.29,129.08,129.08,13665.0,126.9918,127.0115,126.8052,126.8052,13665.0
2024-02-02 15:35:00,129.07,129.2,129.06,129.15,10308.0,126.7954,126.9231,126.7855,126.8739,10308.0
2024-02-02 15:40:00,129.13,129.13,128.96,128.97,13705.0,126.8543,126.8543,126.6873,126.6971,13705.0
2024-02-02 15:45:00,128.96,129.01,128.85,128.96,24601.0,126.6873,126.7364,126.5792,126.6873,24601.0
2024-02-02 15:50:00,128.94,129.02,128.84,128.98,42255.0,126.6676,126.7462,126.5694,126.7069,42255.0
2024-02-02 15:55:00,128.99,129.04,128.67,128.67,98783.0,126.7168,126.7659,126.4024,126.4024,98783.0
2024-02-05 09:30:00,128.0,128.0,127.69,127.84,28722.0,125.7442,125.7442,125.4397,125.587,28722.0
2024-02-05 09:35:00,127.71,127.78,127.34,127.7,7999.0,125.4593,125.5281,125.0958,125.4495,7999.0
2024-02-05 09:40:00,127.7,127.81,127.49,127.81,12164.0,125.4495,125.5576,125.2432,125.5576,12164.0
2024-02-05 09:45:00,127.77,127.82,127.55,127.76,11358.0,125.5183,125.5674,125.3021,125.5084,11358.0
2024-02-05 09:50:00,127.69,127.69,127.27,127.3,17250.0,125.4397,125.4397,125.0271,125.0565,17250.0
2024-02-05 09:55:00,127.28,127.42,127.17,127.25,17724.0,125.0369,125.1744,124.9288,125.0074,17724.0
2024-02-05 10:00:00,127.13,127.13,126.76,126.84,15192.0,124.8895,124.8895,124.5261,124.6047,15192.0
2024-02-05 10:05:00,126.84,126.88,126.52,126.58,15066.0,124.6047,124.644,124.2903,124.3492,15066.0
2024-02-05 10:10:00,126.59,126.88,126.58,126.88,6920.0,124.3591,124.644,124.3492,124.644,6920.0
2024-02-05 10:15:00,126.89,126.92,126.63,126.67,7755.0,124.6538,124.6832,124.3984,124.4377,7755.0
2024-02-05 10:20:00,126.69,126.86,126.55,126.81,11869.0,124.4573,124.6243,124.3198,124.5752,11869.0
2024-02-05 10:25:00,126.82,126.9,126.75,126.86,7118.0,124.585,124.6636,124.5162,124.6243,7118.0
2024-02-05 10:30:00,126.86,126.93,126.79,126.86,8949.0,124.6243,124.6931,124.5555,124.6243,8949.0
2024-02-05 10:35:00,126.87,127.02,126.84,127.0,7868.0,124.6341,124.7815,124.6047,124.7618,7868.0
2024-02-05 10:40:00,127.03,127.04,126.85,126.85,4681.0,124.7913,124.8011,124.6145,124.6145,4681.0
2024-02-05 10:45:00,126.84,126.97,126.81,126.97,12458.0,124.6047,124.7324,124.5752,124.7324,12458.0
2024-02-05 10:50:00,126.96,126.99,126.86,126.88,5726.0,124.7225,124.752,124.6243,124.644,5726.0
2024-02-05 10:55:00,126.89,126.91,126.79,126.88,7202.0,124.6538,124.6734,124.5555,124.644,7202.0
2024-02-05 11:00:00,126.86,126.9,126.78,126.87,6763.0,124.6243,124.6636,124.5457,124.6341,6763.0
2024-02-05 11:05:00,126.9,126.96,126.88,126.9,5667.0,124.6636,124.7225,124.644,124.6636,5667.0
2024-02-05 11:10:00,126.9,126.95,126.84,126.95,6867.0,124.6636,124.7127,124.6047,124.7127,6867.0
2024-02-05 11:15:00,126.94,127.03,126.92,127.01,8608.0,124.7029,124.7913,124.6832,124.7717,8608.0
2024-02-05 11:20:00,127.0,127.03,126.92,126.98,9034.0,124.7618,124.7913,124.6832,124.7422,9034.0
2024-02-05 11:25:00,126.95,127.08,126.95,127.01,9489.0,124.7127,124.8404,124.7127,124.7717,9489.0
2024-02-05 11:30:00,127.02,127.1,126.93,127.08,10637.0,124.7815,124.8601,124.6931,124.8404,10637.0
2024-02-05 11:35:00,127.05,127.11,127.0,127.06,10601.0,124.811,124.8699,124.7618,124.8208,10601.0
2024-02-05 11:40:00,127.05,127.09,127.0,127.02,22231.0,124.811,124.8502,124.7618,124.7815,22231.0
2024-02-05 11:45:00,127.01,127.03,126.94,127.0,10596.0,124.7717,124.7913,124.7029,124.7618,10596.0
2024-02-05 11:50:00,126.98,127.04,126.95,127.02,3665.0,124.7422,124.8011,124.7127,124.7815,3665.0
2024-02-05 11:55:00,127.04,127.1,127.03,127.05,3133.0,124.8011,124.8601,124.7913,124.811,3133.0
2024-02-05 12:00:00,127.02,127.03,126.95,126.95,2282.0,124.7815,124.7913,124.7127,124.7127,2282.0
2024-02-05 12:05:00,126.95,126.97,126.88,126.91,7048.0,124.7127,124.7324,124.644,124.6734,7048.0
2024-02-05 12:10:00,126.95,127.05,126.94,127.0,3675.0,124.7127,124.811,124.7029,124.7618,3675.0
2024-02-05 12:15:00,127.01,127.06,126.97,126.98,2261.0,124.7717,124.8208,124.7324,124.7422,2261.0
2024-02-05 12:20:00,126.98,127.06,126.86,127.06,9071.0,124.7422,124.8208,124.6243,124.8208,9071.0
2024-02-05 12:25:00,127.04,127.04,126.94,126.99,6507.0,124.8011,124.8011,124.7029,124.752,6507.0
2024-02-05 12:30:00,127.05,127.13,127.05,127.08,3567.0,124.811,124.8895,124.811,124.8404,3567.0
2024-02-05 12:35:00,127.08,127.16,127.07,127.1,5887.0,124.8404,124.919,124.8306,124.8601,5887.0
2024-02-05 12:40:00,127.14,127.16,127.05,127.05,3387.0,124.8994,124.919,124.811,124.811,3387.0
2024-02-05 12:45:00,127.04,127.06,126.98,127.06,3574.0,124.8011,124.8208,124.7422,124.8208,3574.0
2024-02-05 12:50:00,127.07,127.08,126.99,127.03,4700.0,124.8306,124.8404,124.752,124.7913,4700.0
2024-02-05 12:55:00,127.01,127.08,127.01,127.08,5380.0,124.7717,124.8404,124.7717,124.8404,5380.0
2024-02-05 13:00:00,127.05,127.06,126.97,127.04,4812.0,124.811,124.8208,124.7324,124.8011,4812.0
2024-02-05 13:05:00,127.04,127.11,127.02,127.11,5278.0,124.8011,124.8699,124.7815,124.8699,5278.0
2024-02-05 13:10:00,127.11,127.17,127.07,127.16,5654.0,124.8699,124.9288,124.8306,124.919,5654.0
2024-02-05 13:15:00,127.15,127.17,127.08,127.13,5724.0,124.9092,124.9288,124.8404,124.8895,5724.0
2024-02-05 13:20:00,127.14,127.14,127.07,127.07,6660.0,124.8994,124.8994,124.8306,124.8306,6660.0
2024-02-05 13:25:00,127.08,127.08,126.95,126.96,6062.0,124.8404,124.8404,124.7127,124.7225,6062.0
2024-02-05 13:30:00,126.96,127.07,126.95,127.07,2213.0,124.7225,124.8306,124.7127,124.8306,2213.0
2024-02-05 13:35:00,127.08,127.11,127.04,127.07,6016.0,124.8404,124.8699,124.8011,124.8306,6016.0
2024-02-05 13:40:00,127.09,127.1,127.02,127.03,3093.0,124.8502,124.8601,124.7815,124.7913,3093.0
2024-02-05 13:45:00,127.03,127.13,127.03,127.11,5075.0,124.7913,124.8895,124.7913,124.8699,5075.0
2024-02-05 13:50:00,127.13,127.2,127.13,127.13,4870.0,124.8895,124.9583,124.8895,124.8895,4870.0
2024-02-05 13:55:00,127.15,127.23,127.1,127.23,3896.0,124.9092,124.9878,124.8601,124.9878,3896.0
2024-02-05 14:00:00,127.22,127.24,127.14,127.15,5438.0,124.978,124.9976,124.8994,124.9092,5438.0
2024-02-05 14:05:00,127.15,127.18,127.09,127.16,5376.0,124.9092,124.9387,124.8502,124.919,5376.0
2024-02-05 14:10:00,127.16,127.2,127.1,127.17,2559.0,124.919,124.9583,124.8601,124.9288,2559.0
2024-02-05 14:15:00,127.16,127.24,127.15,127.2,4298.0,124.919,124.9976,124.9092,124.9583,4298.0
2024-02-05 14:20:00,127.22,127.32,127.22,127.28,8356.0,124.978,125.0762,124.978,125.0369,8356.0
2024-02-05 14:25:00,127.27,127.32,127.21,127.23,16737.0,125.0271,125.0762,124.9681,124.9878,16737.0
2024-02-05 14:30:00,127.25,127.38,127.24,127.34,6162.0,125.0074,125.1351,124.9976,125.0958,6162.0
2024-02-05 14:35:00,127.32,127.35,127.23,127.25,9255.0,125.0762,125.1057,124.9878,125.0074,9255.0
2024-02-05 14:40:00,127.25,127.27,127.18,127.19,10440.0,125.0074,125.0271,124.9387,124.9485,10440.0
2024-02-05 14:45:00,127.18,127.26,127.18,127.23,13842.0,124.9387,125.0173,124.9387,124.9878,13842.0
2024-02-05 14:50:00,127.24,127.28,127.16,127.24,7854.0,124.9976,125.0369,124.919,124.9976,7854.0
2024-02-05 14:55:00,127.23,127.28,127.18,127.25,14857.0,124.9878,125.0369,124.9387,125.0074,14857.0
2024-02-05 15:00:00,127.24,127.25,127.18,127.19,11900.0,124.9976,125.0074,124.9387,124.9485,11900.0
2024-02-05 15:05:00,127.17,127.21,127.07,127.07,6408.0,124.9288,124.9681,124.8306,124.8306,6408.0
2024-02-05 15:10:00,127.07,127.12,127.0,127.01,7954.0,124.8306,124.8797,124.7618,124.7717,7954.0
2024-02-05 15:15:00,126.98,127.05,126.97,127.02,15512.0,124.7422,124.811,124.7324,124.7815,15512.0
2024-02-05 15:20:00,127.04,127.19,127.0,127.17,9973.0,124.8011,124.9485,124.7618,124.9288,9973.0
2024-02-05 15:25:00,127.2,127.31,127.17,127.27,11287.0,124.9583,125.0664,124.9288,125.0271,11287.0
2024-02-05 15:30:00,127.28,127.34,127.25,127.32,15285.0,125.0369,125.0958,125.0074,125.0762,15285.0
2024-02-05 15:35:00,127.33,127.35,127.17,127.17,13017.0,125.086,125.1057,124.9288,124.9288,13017.0
2024-02-05 15:40:00,127.18,127.18,127.08,127.1,22284.0,124.9387,124.9387,124.8404,124.8601,22284.0
2024-02-05 15:45:00,127.09,127.15,127.04,127.05,27805.0,124.8502,124.9092,124.8011,124.811,27805.0
2024-02-05 15:50:00,127.06,127.18,127.03,127.1,43051.0,124.8208,124.9387,124.7913,124.8601,43051.0
2024-02-05 15:55:00,127.1,127.21,126.74,126.75,216048.0,124.8601,124.9681,124.5064,124.5162,216048.0
2024-02-06 09:30:00,126.72,127.15,126.64,126.74,29528.0,124.4868,124.9092,124.4082,124.5064,29528.0
2024-02-06 09:35:00,126.84,126.9,126.57,126.68,10887.0,124.6047,124.6636,124.3394,124.4475,10887.0
2024-02-06 09:40:00,126.66,126.8,126.4,126.64,10621.0,124.4278,124.5654,124.1724,124.4082,10621.0
2024-02-06 09:45:00,126.61,126.73,126.49,126.63,10635.0,124.3787,124.4966,124.2608,124.3984,10635.0
2024-02-06 09:50:00,126.63,126.7,126.48,126.52,18637.0,124.3984,124.4671,124.251,124.2903,18637.0
2024-02-06 09:55:00,126.52,126.65,126.44,126.52,18070.0,124.2903,124.418,124.2117,124.2903,18070.0
2024-02-06 10:00:00,126.56,126.57,126.43,126.5,35379.0,124.3296,124.3394,124.2019,124.2706,35379.0
2024-02-06 10:05:00,126.48,126.49,126.24,126.32,28348.0,124.251,124.2608,124.0152,124.0938,28348.0
2024-02-06 10:10:00,126.31,126.37,126.18,126.19,8122.0,124.084,124.1429,123.9563,123.9661,8122.0
2024-02-06 10:15:00,126.19,126.45,126.17,126.28,15379.0,123.9661,124.2215,123.9465,124.0545,15379.0
2024-02-06 10:20:00,126.28,126.33,126.21,126.24,20510.0,124.0545,124.1036,123.9858,124.0152,20510.0
2024-02-06 10:25:00,126.26,126.4,126.26,126.29,13936.0,124.0349,124.1724,124.0349,124.0643,13936.0
2024-02-06 10:30:00,126.29,126.32,126.21,126.25,18306.0,124.0643,124.0938,123.9858,124.0251,18306.0
2024-02-06 10:35:00,126.26,126.29,126.16,126.24,15461.0,124.0349,124.0643,123.9366,124.0152,15461.0
2024-02-06 10:40:00,126.23,126.25,126.18,126.22,23334.0,124.0054,124.0251,123.9563,123.9956,23334.0
2024-02-06 10:45:00,126.22,126.34,126.21,126.3,35598.0,123.9956,124.1135,123.9858,124.0742,35598.0
2024-02-06 10:50:00,126.28,126.32,126.13,126.24,21767.0,124.0545,124.0938,123.9072,124.0152,21767.0
2024-02-06 10:55:00,126.25,126.26,126.15,126.17,13015.0,124.0251,124.0349,123.9268,123.9465,13015.0
2024-02-06 11:00:00,126.18,126.35,126.18,126.3,19245.0,123.9563,124.1233,123.9563,124.0742,19245.0
2024-02-06 11:05:00,126.28,126.37,126.23,126.36,20788.0,124.0545,124.1429,124.0054,124.1331,20788.0
2024-02-06 11:10:00,126.37,126.47,126.33,126.33,12220.0,124.1429,124.2412,124.1036,124.1036,12220.0
2024-02-06 11:15:00,126.34,126.35,126.16,126.25,21148.0,124.1135,124.1233,123.9366,124.0251,21148.0
2024-02-06 11:20:00,126.26,126.4,126.25,126.36,28525.0,124.0349,124.1724,124.0251,124.1331,28525.0
2024-02-06 11:25:00,126.44,126.44,126.28,126.32,13671.0,124.2117,124.2117,124.0545,124.0938,13671.0
2024-02-06 11:30:00,126.34,126.4,126.28,126.3,16673.0,124.1135,124.1724,124.0545,124.0742,16673.0
2024-02-06 11:35:00,126.3,126.3,126.21,126.22,12642.0,124.0742,124.0742,123.9858,123.9956,12642.0
2024-02-06 11:40:00,126.23,126.23,126.1,126.11,16083.0,124.0054,124.0054,123.8777,123.8875,16083.0
2024-02-06 11:45:00,126.1,126.1,125.97,125.98,19434.0,123.8777,123.8777,123.75,123.7598,19434.0
2024-02-06 11:50:00,126.0,126.03,125.87,125.89,17712.0,123.7795,123.8089,123.6517,123.6714,17712.0
2024-02-06 11:55:00,125.87,125.87,125.72,125.75,18125.0,123.6517,123.6517,123.5044,123.5339,18125.0
2024-02-06 12:00:00,125.76,125.91,125.72,125.86,27709.0,123.5437,123.691,123.5044,123.6419,27709.0
2024-02-06 12:05:00,125.84,126.04,125.83,125.93,21791.0,123.6223,123.8188,123.6125,123.7107,21791.0
2024-02-06 12:10:00,125.91,126.03,125.88,125.98,29128.0,123.691,123.8089,123.6616,123.7598,29128.0
2024-02-06 12:15:00,125.97,126.07,125.97,126.03,15559.0,123.75,123.8482,123.75,123.8089,15559.0
2024-02-06 12:20:00,126.03,126.04,125.86,125.87,9641.0,123.8089,123.8188,123.6419,123.6517,9641.0
2024-02-06 12:25:00,125.86,125.98,125.84,125.94,20126.0,123.6419,123.7598,123.6223,123.7205,20126.0
2024-02-06 12:30:00,125.95,125.98,125.88,125.97,10052.0,123.7303,123.7598,123.6616,123.75,10052.0
2024-02-06 12:35:00,125.95,126.06,125.93,126.06,11314.0,123.7303,123.8384,123.7107,123.8384,11314.0
2024-02-06 12:40:00,126.06,126.1,126.03,126.08,6885.0,123.8384,123.8777,123.8089,123.858,6885.0
2024-02-06 12:45:00,126.07,126.09,125.94,126.0,13164.0,123.8482,123.8679,123.7205,123.7795,13164.0
2024-02-06 12:50:00,126.02,126.19,126.0,126.14,21626.0,123.7991,123.9661,123.7795,123.917,21626.0
2024-02-06 12:55:00,126.13,126.18,126.07,126.1,28284.0,123.9072,123.9563,123.8482,123.8777,28284.0
2024-02-06 13:00:00,126.1,126.24,126.0,126.2,21382.0,123.8777,124.0152,123.7795,123.9759,21382.0
2024-02-06 13:05:00,126.27,126.29,126.2,126.29,6439.0,124.0447,124.0643,123.9759,124.0643,6439.0
2024-02-06 13:10:00,126.31,126.35,126.23,126.35,5735.0,124.084,124.1233,124.0054,124.1233,5735.0
2024-02-06 13:15:00,126.32,126.32,126.21,126.21,19751.0,124.0938,124.0938,123.9858,123.9858,19751.0
2024-02-06 13:20:00,126.19,126.28,126.16,126.25,10773.0,123.9661,124.0545,123.9366,124.0251,10773.0
2024-02-06 13:25:00,126.27,126.38,126.25,126.34,16274.0,124.0447,124.1528,124.0251,124.1135,16274.0
2024-02-06 13:30:00,126.33,126.41,126.33,126.39,18540.0,124.1036,124.1822,124.1036,124.1626,18540.0
2024-02-06 13:35:00,126.38,126.53,126.35,126.5,16999.0,124.1528,124.3001,124.1233,124.2706,16999.0
2024-02-06 13:40:00,126.51,126.52,126.43,126.43,8066.0,124.2805,124.2903,124.2019,124.2019,8066.0
2024-02-06 13:45:00,126.42,126.45,126.38,126.44,9649.0,124.1921,124.2215,124.1528,124.2117,9649.0
2024-02-06 13:50:00,126.45,126.46,126.35,126.35,8626.0,124.2215,124.2314,124.1233,124.1233,8626.0
2024-02-06 13:55:00,126.34,126.37,126.31,126.35,12616.0,124.1135,124.1429,124.084,124.1233,12616.0
2024-02-06 14:00:00,126.34,126.4,126.27,126.37,19306.0,124.1135,124.1724,124.0447,124.1429,19306.0
2024-02-06 14:05:00,126.36,126.4,126.3,126.34,39460.0,124.1331,124.1724,124.0742,124.1135,39460.0
2024-02-06 14:10:00,126.34,126.34,126.13,126.14,12225.0,124.1135,124.1135,123.9072,123.917,12225.0
2024-02-06 14:15:00,126.11,126.23,126.05,126.19,9713.0,123.8875,124.0054,123.8286,123.9661,9713.0
2024-02-06 14:20:00,126.19,126.29,126.14,126.24,11747.0,123.9661,124.0643,123.917,124.0152,11747.0
2024-02-06 14:25:00,126.22,126.27,126.17,126.21,8089.0,123.9956,124.0447,123.9465,123.9858,8089.0
2024-02-06 14:30:00,126.21,126.26,126.17,126.23,8864.0,123.9858,124.0349,123.9465,124.0054,8864.0
2024-02-06 14:35:00,126.24,126.24,126.1,126.15,6356.0,124.0152,124.0152,123.8777,123.9268,6356.0
2024-02-06 14:40:00,126.12,126.15,126.04,126.05,10095.0,123.8973,123.9268,123.8188,123.8286,10095.0
2024-02-06 14:45:00,126.03,126.12,126.02,126.1,12837.0,123.8089,123.8973,123.7991,123.8777,12837.0
2024-02-06 14:50:00,126.11,126.18,126.04,126.18,14517.0,123.8875,123.9563,123.8188,123.9563,14517.0
2024-02-06 14:55:00,126.17,126.36,126.16,126.34,14635.0,123.9465,124.1331,123.9366,124.1135,14635.0
2024-02-06 15:00:00,126.34,126.36,126.29,126.35,17827.0,124.1135,124.1331,124.0643,124.1233,17827.0
2024-02-06 15:05:00,126.36,126.54,126.35,126.53,22322.0,124.1331,124.3099,124.1233,124.3001,22322.0
2024-02-06 15:10:00,126.51,126.57,126.48,126.52,11431.0,124.2805,124.3394,124.251,124.2903,11431.0
2024-02-06 15:15:00,126.53,126.54,126.4,126.42,11643.0,124.3001,124.3099,124.1724,124.1921,11643.0
2024-02-06 15:20:00,126.43,126.44,126.22,126.23,20557.0,124.2019,124.2117,123.9956,124.0054,20557.0
2024-02-06 15:25:00,126.23,126.35,126.2,126.33,26543.0,124.0054,124.1233,123.9759,124.1036,26543.0
2024-02-06 15:30:00,126.33,126.35,126.22,126.31,29099.0,124.1036,124.1233,123.9956,124.084,29099.0
2024-02-06 15:35:00,126.32,126.36,126.29,126.35,25147.0,124.0938,124.1331,124.0643,124.1233,25147.0
2024-02-06 15:40:00,126.35,126.49,126.33,126.39,43108.0,124.1233,124.2608,124.1036,124.1626,43108.0
2024-02-06 15:45:00,126.39,126.51,126.35,126.46,42192.0,124.1626,124.2805,124.1233,124.2314,42192.0
2024-02-06 15:50:00,126.45,126.45,126.33,126.35,51207.0,124.2215,124.2215,124.1036,124.1233,51207.0
2024-02-06 15:55:00,126.35,126.55,126.3,126.33,171546.0,124.1233,124.3198,124.0742,124.1036,171546.0
2024-02-07 09:30:00,126.63,127.45,126.36,127.3,23523.0,124.3984,125.2039,124.1331,125.0565,23523.0
2024-02-07 09:35:00,127.22,127.44,127.16,127.39,11488.0,124.978,125.1941,124.919,125.145,11488.0
2024-02-07 09:40:00,127.33,127.45,127.16,127.22,12361.0,125.086,125.2039,124.919,124.978,12361.0
2024-02-07 09:45:00,127.23,127.53,127.21,127.48,12638.0,124.9878,125.2825,124.9681,125.2334,12638.0
2024-02-07 09:50:00,127.52,127.62,127.26,127.26,7869.0,125.2727,125.3709,125.0173,125.0173,7869.0
2024-02-07 09:55:00,127.28,127.49,127.2,127.48,9347.0,125.0369,125.2432,124.9583,125.2334,9347.0
2024-02-07 10:00:00,127.48,127.48,127.1,127.28,11565.0,125.2334,125.2334,124.8601,125.0369,11565.0
2024-02-07 10:05:00,127.27,127.38,127.13,127.31,11465.0,125.0271,125.1351,124.8895,125.0664,11465.0
2024-02-07 10:10:00,127.31,127.44,127.3,127.39,9225.0,125.0664,125.1941,125.0565,125.145,9225.0
2024-02-07 10:15:00,127.37,127.63,127.34,127.56,11186.0,125.1253,125.3807,125.0958,125.312,11186.0
2024-02-07 10:20:00,127.57,127.69,127.42,127.66,13833.0,125.3218,125.4397,125.1744,125.4102,13833.0
2024-02-07 10:25:00,127.64,127.64,127.48,127.48,13079.0,125.3906,125.3906,125.2334,125.2334,13079.0
2024-02-07 10:30:00,127.53,127.58,127.45,127.5,9036.0,125.2825,125.3316,125.2039,125.253,9036.0
2024-02-07 10:35:00,127.51,127.51,127.28,127.3,12385.0,125.2628,125.2628,125.0369,125.0565,12385.0
2024-02-07 10:40:00,127.29,127.48,127.24,127.44,12039.0,125.0467,125.2334,124.9976,125.1941,12039.0
2024-02-07 10:45:00,127.43,127.51,127.43,127.49,14004.0,125.1843,125.2628,125.1843,125.2432,14004.0
2024-02-07 10:50:00,127.48,127.55,127.42,127.49,11304.0,125.2334,125.3021,125.1744,125.2432,11304.0
2024-02-07 10:55:00,127.46,127.47,127.29,127.33,14374.0,125.2137,125.2236,125.0467,125.086,14374.0
2024-02-07 11:00:00,127.33,127.46,127.22,127.46,4918.0,125.086,125.2137,124.978,125.2137,4918.0
2024-02-07 11:05:00,127.47,127.63,127.4,127.53,14722.0,125.2236,125.3807,125.1548,125.2825,14722.0
2024-02-07 11:10:00,127.57,127.58,127.39,127.44,11982.0,125.3218,125.3316,125.145,125.1941,11982.0
2024-02-07 11:15:00,127.45,127.45,127.28,127.39,6599.0,125.2039,125.2039,125.0369,125.145,6599.0
2024-02-07 11:20:00,127.34,127.35,127.25,127.27,7504.0,125.0958,125.1057,125.0074,125.0271,7504.0
2024-02-07 11:25:00,127.31,127.36,127.25,127.27,9750.0,125.0664,125.1155,125.0074,125.0271,9750.0
2024-02-07 11:30:00,127.28,127.33,127.25,127.25,8783.0,125.0369,125.086,125.0074,125.0074,8783.0
2024-02-07 11:35:00,127.25,127.27,127.18,127.2,10557.0,125.0074,125.0271,124.9387,124.9583,10557.0
2024-02-07 11:40:00,127.2,127.32,127.17,127.31,14191.0,124.9583,125.0762,124.9288,125.0664,14191.0
2024-02-07 11:45:00,127.34,127.34,127.22,127.22,8586.0,125.0958,125.0958,124.978,124.978,8586.0
2024-02-07 11:50:00,127.22,127.25,127.18,127.22,10692.0,124.978,125.0074,124.9387,124.978,10692.0
2024-02-07 11:55:00,127.22,127.29,127.14,127.16,15563.0,124.978,125.0467,124.8994,124.919,15563.0
2024-02-07 12:00:00,127.17,127.41,127.15,127.41,13508.0,124.9288,125.1646,124.9092,125.1646,13508.0
2024-02-07 12:05:00,127.43,127.58,127.43,127.58,7651.0,125.1843,125.3316,125.1843,125.3316,7651.0
2024-02-07 12:10:00,127.58,127.58,127.42,127.48,10208.0,125.3316,125.3316,125.1744,125.2334,10208.0
2024-02-07 12:15:00,127.48,127.65,127.48,127.62,5830.0,125.2334,125.4004,125.2334,125.3709,5830.0
2024-02-07 12:20:00,127.61,127.64,127.47,127.54,23497.0,125.3611,125.3906,125.2236,125.2923,23497.0
2024-02-07 12:25:00,127.53,127.56,127.49,127.55,3697.0,125.2825,125.312,125.2432,125.3021,3697.0
2024-02-07 12:30:00,127.54,127.58,127.45,127.53,16236.0,125.2923,125.3316,125.2039,125.2825,16236.0
2024-02-07 12:35:00,127.54,127.67,127.54,127.67,23222.0,125.2923,125.42,125.2923,125.42,23222.0
2024-02-07 12:40:00,127.67,127.89,127.67,127.87,4702.0,125.42,125.6362,125.42,125.6165,4702.0
2024-02-07 12:45:00,127.87,127.9,127.75,127.77,10669.0,125.6165,125.646,125.4986,125.5183,10669.0
2024-02-07 12:50:00,127.78,127.83,127.74,127.83,14561.0,125.5281,125.5772,125.4888,125.5772,14561.0
2024-02-07 12:55:00,127.83,127.83,127.6,127.62,9945.0,125.5772,125.5772,125.3513,125.3709,9945.0
2024-02-07 13:00:00,127.62,127.85,127.6,127.7,9400.0,125.3709,125.5969,125.3513,125.4495,9400.0
2024-02-07 13:05:00,127.7,127.72,127.63,127.67,10153.0,125.4495,125.4691,125.3807,125.42,10153.0
2024-02-07 13:10:00,127.67,127.76,127.63,127.72,8022.0,125.42,125.5084,125.3807,125.4691,8022.0
2024-02-07 13:15:00,127.72,127.74,127.68,127.73,4964.0,125.4691,125.4888,125.4299,125.479,4964.0
2024-02-07 13:20:00,127.74,127.78,127.71,127.73,5873.0,125.4888,125.5281,125.4593,125.479,5873.0
2024-02-07 13:25:00,127.74,127.81,127.73,127.78,7349.0,125.4888,125.5576,125.479,125.5281,7349.0
2024-02-07 13:30:00,127.8,127.81,127.65,127.66,17307.0,125.5477,125.5576,125.4004,125.4102,17307.0
2024-02-07 13:35:00,127.65,127.67,127.58,127.59,11619.0,125.4004,125.42,125.3316,125.3414,11619.0
2024-02-07 13:40:00,127.6,127.6,127.45,127.5,19223.0,125.3513,125.3513,125.2039,125.253,19223.0
2024-02-07 13:45:00,127.5,127.77,127.47,127.65,15832.0,125.253,125.5183,125.2236,125.4004,15832.0
2024-02-07 13:50:00,127.64,127.84,127.63,127.83,19441.0,125.3906,125.587,125.3807,125.5772,19441.0
2024-02-07 13:55:00,127.83,127.86,127.76,127.86,19891.0,125.5772,125.6067,125.5084,125.6067,19891.0
2024-02-07 14:00:00,127.87,127.98,127.87,127.93,13651.0,125.6165,125.7246,125.6165,125.6754,13651.0
2024-02-07 14:05:00,127.95,128.16,127.94,128.16,11648.0,125.6951,125.9014,125.6853,125.9014,11648.0
2024-02-07 14:10:00,128.16,128.19,128.12,128.15,10458.0,125.9014,125.9309,125.8621,125.8916,10458.0
2024-02-07 14:15:00,128.13,128.16,128.02,128.03,9112.0,125.8719,125.9014,125.7639,125.7737,9112.0
2024-02-07 14:20:00,128.04,128.04,127.99,128.0,16465.0,125.7835,125.7835,125.7344,125.7442,16465.0
2024-02-07 14:25:00,128.02,128.02,127.95,128.0,8697.0,125.7639,125.7639,125.6951,125.7442,8697.0
2024-02-07 14:30:00,128.01,128.08,127.98,128.06,7074.0,125.754,125.8228,125.7246,125.8032,7074.0
2024-02-07 14:35:00,128.06,128.17,128.06,128.17,6301.0,125.8032,125.9112,125.8032,125.9112,6301.0
2024-02-07 14:40:00,128.18,128.21,128.03,128.05,15775.0,125.921,125.9505,125.7737,125.7933,15775.0
2024-02-07 14:45:00,128.06,128.1,128.03,128.08,9158.0,125.8032,125.8424,125.7737,125.8228,9158.0
2024-02-07 14:50:00,128.07,128.08,128.04,128.08,8630.0,125.813,125.8228,125.7835,125.8228,8630.0
2024-02-07 14:55:00,128.07,128.12,128.05,128.07,7585.0,125.813,125.8621,125.7933,125.813,7585.0
2024-02-07 15:00:00,128.07,128.17,128.0,128.16,9110.0,125.813,125.9112,125.7442,125.9014,9110.0
2024-02-07 15:05:00,128.16,128.17,128.03,128.05,15923.0,125.9014,125.9112,125.7737,125.7933,15923.0
2024-02-07 15:10:00,128.05,128.06,127.98,127.99,15086.0,125.7933,125.8032,125.7246,125.7344,15086.0
2024-02-07 15:15:00,127.98,127.99,127.84,127.87,15154.0,125.7246,125.7344,125.587,125.6165,15154.0
2024-02-07 15:20:00,127.87,127.91,127.82,127.86,24435.0,125.6165,125.6558,125.5674,125.6067,24435.0
2024-02-07 15:25:00,127.88,127.91,127.87,127.89,18999.0,125.6263,125.6558,125.6165,125.6362,18999.0
2024-02-07 15:30:00,127.9,128.08,127.89,127.9,54147.0,125.646,125.8228,125.6362,125.646,54147.0
2024-02-07 15:35:00,127.91,128.13,127.86,128.09,25608.0,125.6558,125.8719,125.6067,125.8326,25608.0
2024-02-07 15:40:00,128.09,128.11,127.92,127.96,35677.0,125.8326,125.8523,125.6656,125.7049,35677.0
2024-02-07 15:45:00,127.96,128.05,127.9,127.92,29328.0,125.7049,125.7933,125.646,125.6656,29328.0
2024-02-07 15:50:00,127.93,128.01,127.87,127.89,64289.0,125.6754,125.754,125.6165,125.6362,64289.0
2024-02-07 15:55:00,127.89,128.14,127.84,128.13,172555.0,125.6362,125.8817,125.587,125.8719,172555.0
2024-02-08 09:30:00,132.03,135.34,131.0,133.0,102914.0,129.7032,132.9549,128.6913,130.6561,102914.0
2024-02-08 09:35:00,133.08,134.2,133.03,134.08,77287.0,130.7347,131.8349,130.6856,131.7171,77287.0
2024-02-08 09:40:00,134.08,134.89,133.87,134.53,59953.0,131.7171,132.5128,131.5108,132.1591,59953.0
2024-02-08 09:45:00,134.53,134.79,132.91,133.22,73209.0,132.1591,132.4145,130.5677,130.8722,73209.0
2024-02-08 09:50:00,133.21,133.75,132.8,133.62,21907.0,130.8624,131.3929,130.4596,131.2652,21907.0
2024-02-08 09:55:00,133.72,134.4,133.66,133.93,48023.0,131.3634,132.0314,131.3045,131.5697,48023.0
2024-02-08 10:00:00,133.96,134.74,133.81,134.38,51816.0,131.5992,132.3654,131.4518,132.0118,51816.0
2024-02-08 10:05:00,134.42,134.79,134.24,134.38,56797.0,132.0511,132.4145,131.8742,132.0118,56797.0
2024-02-08 10:10:00,134.38,134.68,134.21,134.33,25660.0,132.0118,132.3065,131.8448,131.9627,25660.0
2024-02-08 10:15:00,134.37,134.62,133.94,134.03,22747.0,132.002,132.2475,131.5795,131.6679,22747.0
2024-02-08 10:20:00,134.03,134.07,133.65,133.98,37330.0,131.6679,131.7072,131.2946,131.6188,37330.0
2024-02-08 10:25:00,134.0,134.45,133.98,134.45,74804.0,131.6385,132.0805,131.6188,132.0805,74804.0
2024-02-08 10:30:00,134.41,134.41,134.05,134.14,23652.0,132.0412,132.0412,131.6876,131.776,23652.0
2024-02-08 10:35:00,134.14,134.9,134.13,134.87,34461.0,131.776,132.5226,131.7662,132.4931,34461.0
2024-02-08 10:40:00,134.9,135.06,134.22,134.75,43973.0,132.5226,132.6798,131.8546,132.3753,43973.0
2024-02-08 10:45:00,134.75,134.75,134.31,134.33,21308.0,132.3753,132.3753,131.943,131.9627,21308.0
2024-02-08 10:50:00,134.33,135.19,134.32,135.08,19327.0,131.9627,132.8075,131.9528,132.6994,19327.0
2024-02-08 10:55:00,135.11,135.14,134.73,134.75,17855.0,132.7289,132.7584,132.3556,132.3753,17855.0
2024-02-08 11:00:00,134.71,134.93,134.63,134.63,20618.0,132.336,132.5521,132.2574,132.2574,20618.0
2024-02-08 11:05:00,134.67,134.82,134.39,134.51,16052.0,132.2967,132.444,132.0216,132.1395,16052.0
2024-02-08 11:10:00,134.47,134.79,134.32,134.73,44882.0,132.1002,132.4145,131.9528,132.3556,44882.0
2024-02-08 11:15:00,134.8,134.83,134.21,134.21,25490.0,132.4244,132.4538,131.8448,131.8448,25490.0
2024-02-08 11:20:00,134.16,134.47,134.16,134.42,14354.0,131.7957,132.1002,131.7957,132.0511,14354.0
2024-02-08 11:25:00,134.4,134.88,134.4,134.81,20213.0,132.0314,132.503,132.0314,132.4342,20213.0
2024-02-08 11:30:00,134.81,135.11,134.17,134.18,25476.0,132.4342,132.7289,131.8055,131.8153,25476.0
2024-02-08 11:35:00,134.12,134.24,133.63,133.81,11171.0,131.7564,131.8742,131.275,131.4518,11171.0
2024-02-08 11:40:00,133.91,134.12,133.89,134.11,10674.0,131.5501,131.7564,131.5304,131.7465,10674.0
2024-02-08 11:45:00,134.09,134.23,134.02,134.15,16510.0,131.7269,131.8644,131.6581,131.7858,16510.0
2024-02-08 11:50:00,134.21,134.5,134.12,134.49,17809.0,131.8448,132.1297,131.7564,132.1198,17809.0
2024-02-08 11:55:00,134.47,134.8,134.44,134.8,25758.0,132.1002,132.4244,132.0707,132.4244,25758.0
2024-02-08 12:00:00,134.8,135.22,134.79,135.19,38565.0,132.4244,132.837,132.4145,132.8075,38565.0
2024-02-08 12:05:00,135.22,135.56,135.17,135.3,30813.0,132.837,133.171,132.7879,132.9156,30813.0
2024-02-08 12:10:00,135.31,135.36,135.07,135.15,23772.0,132.9254,132.9745,132.6896,132.7682,23772.0
2024-02-08 12:15:00,135.19,135.46,135.19,135.45,19498.0,132.8075,133.0727,132.8075,133.0629,19498.0
2024-02-08 12:20:00,135.46,135.52,135.12,135.38,17812.0,133.0727,133.1317,132.7387,132.9942,17812.0
2024-02-08 12:25:00,135.38,135.4,135.16,135.16,12228.0,132.9942,133.0138,132.778,132.778,12228.0
2024-02-08 12:30:00,135.22,135.24,135.03,135.07,7839.0,132.837,132.8566,132.6503,132.6896,7839.0
2024-02-08 12:35:00,135.08,135.1,134.84,134.95,9499.0,132.6994,132.7191,132.4637,132.5717,9499.0
2024-02-08 12:40:00,134.95,135.14,134.79,135.14,14537.0,132.5717,132.7584,132.4145,132.7584,14537.0
2024-02-08 12:45:00,135.14,135.2,135.09,135.16,11475.0,132.7584,132.8173,132.7093,132.778,11475.0
2024-02-08 12:50:00,135.11,135.22,135.07,135.18,8545.0,132.7289,132.837,132.6896,132.7977,8545.0
2024-02-08 12:55:00,135.18,135.2,135.06,135.19,11500.0,132.7977,132.8173,132.6798,132.8075,11500.0
2024-02-08 13:00:00,135.2,135.34,135.14,135.17,19521.0,132.8173,132.9549,132.7584,132.7879,19521.0
2024-02-08 13:05:00,135.16,135.16,134.46,134.47,35094.0,132.778,132.778,132.0904,132.1002,35094.0
2024-02-08 13:10:00,134.56,134.79,134.47,134.79,11805.0,132.1886,132.4145,132.1002,132.4145,11805.0
2024-02-08 13:15:00,134.81,135.07,134.7,134.77,16016.0,132.4342,132.6896,132.3261,132.3949,16016.0
2024-02-08 13:20:00,134.74,134.78,134.62,134.62,5729.0,132.3654,132.4047,132.2475,132.2475,5729.0
2024-02-08 13:25:00,134.57,134.83,134.57,134.75,21778.0,132.1984,132.4538,132.1984,132.3753,21778.0
2024-02-08 13:30:00,134.74,134.77,134.67,134.69,6186.0,132.3654,132.3949,132.2967,132.3163,6186.0
2024-02-08 13:35:00,134.71,134.94,134.7,134.89,16578.0,132.336,132.5619,132.3261,132.5128,16578.0
2024-02-08 13:40:00,134.91,134.95,134.81,134.89,8946.0,132.5324,132.5717,132.4342,132.5128,8946.0
2024-02-08 13:45:00,134.92,135.02,134.91,135.02,15674.0,132.5423,132.6405,132.5324,132.6405,15674.0
2024-02-08 13:50:00,135.02,135.11,134.94,135.08,455712.0,132.6405,132.7289,132.5619,132.6994,455712.0
2024-02-08 13:55:00,135.12,135.41,135.12,135.36,10868.0,132.7387,133.0236,132.7387,132.9745,10868.0
2024-02-08 14:00:00,135.38,135.69,135.38,135.47,33203.0,132.9942,133.2987,132.9942,133.0826,33203.0
2024-02-08 14:05:00,135.48,135.84,135.46,135.66,26092.0,133.0924,133.446,133.0727,133.2692,26092.0
2024-02-08 14:10:00,135.68,135.76,135.36,135.36,12696.0,133.2889,133.3675,132.9745,132.9745,12696.0
2024-02-08 14:15:00,135.34,135.76,135.34,135.75,22227.0,132.9549,133.3675,132.9549,133.3576,22227.0
2024-02-08 14:20:00,135.73,135.98,135.73,135.87,20844.0,133.338,133.5836,133.338,133.4755,20844.0
2024-02-08 14:25:00,135.89,135.97,135.84,135.87,13769.0,133.4952,133.5738,133.446,133.4755,13769.0
2024-02-08 14:30:00,135.89,135.97,135.77,135.81,17715.0,133.4952,133.5738,133.3773,133.4166,17715.0
2024-02-08 14:35:00,135.78,135.78,135.49,135.5,9535.0,133.3871,133.3871,133.1022,133.112,9535.0
2024-02-08 14:40:00,135.53,135.76,135.53,135.72,16469.0,133.1415,133.3675,133.1415,133.3282,16469.0
2024-02-08 14:45:00,135.68,135.86,135.64,135.81,9559.0,133.2889,133.4657,133.2496,133.4166,9559.0
2024-02-08 14:50:00,135.8,135.87,135.76,135.85,9377.0,133.4068,133.4755,133.3675,133.4559,9377.0
2024-02-08 14:55:00,135.85,135.91,135.68,135.73,11831.0,133.4559,133.5148,133.2889,133.338,11831.0
2024-02-08 15:00:00,135.69,135.81,135.63,135.7,21129.0,133.2987,133.4166,133.2397,133.3085,21129.0
2024-02-08 15:05:00,135.71,135.81,135.46,135.47,15198.0,133.3183,133.4166,133.0727,133.0826,15198.0
2024-02-08 15:10:00,135.47,135.51,135.34,135.34,14933.0,133.0826,133.1219,132.9549,132.9549,14933.0
2024-02-08 15:15:00,135.32,135.45,135.32,135.34,17850.0,132.9352,133.0629,132.9352,132.9549,17850.0
2024-02-08 15:20:00,135.34,135.36,135.29,135.29,13822.0,132.9549,132.9745,132.9057,132.9057,13822.0
2024-02-08 15:25:00,135.29,135.29,135.17,135.22,23639.0,132.9057,132.9057,132.7879,132.837,23639.0
2024-02-08 15:30:00,135.22,135.36,135.21,135.32,22183.0,132.837,132.9745,132.8271,132.9352,22183.0
2024-02-08 15:35:00,135.33,135.49,135.28,135.39,28499.0,132.945,133.1022,132.8959,133.004,28499.0
2024-02-08 15:40:00,135.39,135.49,135.37,135.46,39862.0,133.004,133.1022,132.9843,133.0727,39862.0
2024-02-08 15:45:00,135.46,135.47,134.72,134.76,694672.0,133.0727,133.0826,132.3458,132.3851,694672.0
2024-02-08 15:50:00,134.72,134.77,133.56,133.77,293490.0,132.3458,132.3949,131.2062,131.4125,293490.0
2024-02-08 15:55:00,133.77,134.17,133.42,134.12,325591.0,131.4125,131.8055,131.0687,131.7564,325591.0
2024-02-09 09:30:00,134.51,135.74,132.92,135.09,192572.0,132.1395,133.3478,130.5775,132.7093,192572.0
2024-02-09 09:35:00,135.14,135.69,134.94,135.06,81295.0,132.7584,133.2987,132.5619,132.6798,81295.0
2024-02-09 09:40:00,135.08,135.48,134.76,135.09,75350.0,132.6994,133.0924,132.3851,132.7093,75350.0
2024-02-09 09:45:00,135.04,135.04,134.41,134.65,20283.0,132.6601,132.6601,132.0412,132.277,20283.0
2024-02-09 09:50:00,134.66,135.0,134.61,134.88,17752.0,132.2868,132.6208,132.2377,132.503,17752.0
2024-02-09 09:55:00,134.91,135.05,134.68,135.03,45395.0,132.5324,132.67,132.3065,132.6503,45395.0
2024-02-09 10:00:00,135.03,135.13,134.5,134.58,89875.0,132.6503,132.7486,132.1297,132.2083,89875.0
2024-02-09 10:05:00,134.54,134.54,134.02,134.18,30007.0,132.169,132.169,131.6581,131.8153,30007.0
2024-02-09 10:10:00,134.25,134.29,134.02,134.15,30964.0,131.8841,131.9234,131.6581,131.7858,30964.0
2024-02-09 10:15:00,134.12,134.19,133.6,133.67,43078.0,131.7564,131.8251,131.2455,131.3143,43078.0
2024-02-09 10:20:00,133.65,133.8,133.61,133.76,23518.0,131.2946,131.442,131.2553,131.4027,23518.0
2024-02-09 10:25:00,133.75,133.82,133.33,133.81,35898.0,131.3929,131.4616,130.9803,131.4518,35898.0
2024-02-09 10:30:00,133.82,134.02,133.82,133.96,26609.0,131.4616,131.6581,131.4616,131.5992,26609.0
2024-02-09 10:35:00,133.96,133.99,133.79,133.84,27550.0,131.5992,131.6286,131.4322,131.4813,27550.0
2024-02-09 10:40:00,133.84,133.95,133.78,133.9,48382.0,131.4813,131.5894,131.4223,131.5402,48382.0
2024-02-09 10:45:00,133.92,133.99,133.83,133.97,18689.0,131.5599,131.6286,131.4715,131.609,18689.0
2024-02-09 10:50:00,133.99,134.35,133.99,134.29,47290.0,131.6286,131.9823,131.6286,131.9234,47290.0
2024-02-09 10:55:00,134.3,134.51,134.3,134.46,20852.0,131.9332,132.1395,131.9332,132.0904,20852.0
2024-02-09 11:00:00,134.48,134.52,134.46,134.49,16411.0,132.11,132.1493,132.0904,132.1198,16411.0
2024-02-09 11:05:00,134.52,134.56,134.27,134.33,13649.0,132.1493,132.1886,131.9037,131.9627,13649.0
2024-02-09 11:10:00,134.33,134.37,134.04,134.09,15505.0,131.9627,132.002,131.6778,131.7269,15505.0
2024-02-09 11:15:00,134.1,134.14,133.85,134.01,13664.0,131.7367,131.776,131.4911,131.6483,13664.0
2024-02-09 11:20:00,133.99,134.18,133.98,134.15,12285.0,131.6286,131.8153,131.6188,131.7858,12285.0
2024-02-09 11:25:00,134.17,134.18,134.08,134.11,17606.0,131.8055,131.8153,131.7171,131.7465,17606.0
2024-02-09 11:30:00,134.1,134.16,133.95,134.13,21136.0,131.7367,131.7957,131.5894,131.7662,21136.0
2024-02-09 11:35:00,134.09,134.09,133.86,134.04,15098.0,131.7269,131.7269,131.5009,131.6778,15098.0
2024-02-09 11:40:00,134.04,134.13,134.03,134.13,12127.0,131.6778,131.7662,131.6679,131.7662,12127.0
2024-02-09 11:45:00,134.13,134.13,133.88,133.97,42263.0,131.7662,131.7662,131.5206,131.609,42263.0
2024-02-09 11:50:00,133.95,134.05,133.83,134.02,33714.0,131.5894,131.6876,131.4715,131.6581,33714.0
2024-02-09 11:55:00,134.03,134.21,133.99,134.09,17016.0,131.6679,131.8448,131.6286,131.7269,17016.0
2024-02-09 12:00:00,134.09,134.12,133.83,133.9,13303.0,131.7269,131.7564,131.4715,131.5402,13303.0
2024-02-09 12:05:00,133.94,134.11,133.94,134.08,5335.0,131.5795,131.7465,131.5795,131.7171,5335.0
2024-02-09 12:10:00,134.08,134.22,134.03,134.22,9063.0,131.7171,131.8546,131.6679,131.8546,9063.0
2024-02-09 12:15:00,134.22,134.23,133.94,133.98,12249.0,131.8546,131.8644,131.5795,131.6188,12249.0
2024-02-09 12:20:00,133.97,134.09,133.97,134.03,7802.0,131.609,131.7269,131.609,131.6679,7802.0
2024-02-09 12:25:00,134.04,134.11,134.02,134.11,10674.0,131.6778,131.7465,131.6581,131.7465,10674.0
2024-02-09 12:30:00,134.11,134.17,134.06,134.08,10634.0,131.7465,131.8055,131.6974,131.7171,10634.0
2024-02-09 12:35:00,134.09,134.14,134.05,134.1,11164.0,131.7269,131.776,131.6876,131.7367,11164.0
2024-02-09 12:40:00,134.12,134.15,134.03,134.06,10672.0,131.7564,131.7858,131.6679,131.6974,10672.0
2024-02-09 12:45:00,134.08,134.08,133.94,133.96,4633.0,131.7171,131.7171,131.5795,131.5992,4633.0
2024-02-09 12:50:00,133.97,134.15,133.96,134.14,10371.0,131.609,131.7858,131.5992,131.776,10371.0
2024-02-09 12:55:00,134.12,134.13,133.99,134.0,12379.0,131.7564,131.7662,131.6286,131.6385,12379.0
2024-02-09 13:00:00,133.99,134.09,133.96,134.09,6683.0,131.6286,131.7269,131.5992,131.7269,6683.0
2024-02-09 13:05:00,134.07,134.07,133.97,134.05,5675.0,131.7072,131.7072,131.609,131.6876,5675.0
2024-02-09 13:10:00,134.06,134.06,133.98,134.01,3851.0,131.6974,131.6974,131.6188,131.6483,3851.0
2024-02-09 13:15:00,133.99,134.11,133.98,134.1,9152.0,131.6286,131.7465,131.6188,131.7367,9152.0
2024-02-09 13:20:00,134.12,134.18,134.11,134.15,7037.0,131.7564,131.8153,131.7465,131.7858,7037.0
2024-02-09 13:25:00,134.15,134.23,134.09,134.12,8550.0,131.7858,131.8644,131.7269,131.7564,8550.0
2024-02-09 13:30:00,134.11,134.19,134.08,134.17,5293.0,131.7465,131.8251,131.7171,131.8055,5293.0
2024-02-09 13:35:00,134.18,134.18,134.14,134.17,3854.0,131.8153,131.8153,131.776,131.8055,3854.0
2024-02-09 13:40:00,134.15,134.26,134.14,134.26,14007.0,131.7858,131.8939,131.776,131.8939,14007.0
2024-02-09 13:45:00,134.27,134.44,134.26,134.44,15422.0,131.9037,132.0707,131.8939,132.0707,15422.0
2024-02-09 13:50:00,134.43,134.51,134.35,134.35,13813.0,132.0609,132.1395,131.9823,131.9823,13813.0
2024-02-09 13:55:00,134.4,134.5,134.36,134.42,13373.0,132.0314,132.1297,131.9921,132.0511,13373.0
2024-02-09 14:00:00,134.41,134.53,134.36,134.49,26737.0,132.0412,132.1591,131.9921,132.1198,26737.0
2024-02-09 14:05:00,134.49,134.55,134.44,134.53,12574.0,132.1198,132.1788,132.0707,132.1591,12574.0
2024-02-09 14:10:00,134.54,134.64,134.48,134.61,33757.0,132.169,132.2672,132.11,132.2377,33757.0
2024-02-09 14:15:00,134.62,134.69,134.57,134.59,8342.0,132.2475,132.3163,132.1984,132.2181,8342.0
2024-02-09 14:20:00,134.6,134.78,134.58,134.78,6580.0,132.2279,132.4047,132.2083,132.4047,6580.0
2024-02-09 14:25:00,134.75,134.82,134.7,134.82,26958.0,132.3753,132.444,132.3261,132.444,26958.0
2024-02-09 14:30:00,134.84,134.99,134.82,134.96,12174.0,132.4637,132.611,132.444,132.5816,12174.0
2024-02-09 14:35:00,134.96,135.06,134.95,135.06,12026.0,132.5816,132.6798,132.5717,132.6798,12026.0
2024-02-09 14:40:00,135.09,135.2,135.08,135.19,8535.0,132.7093,132.8173,132.6994,132.8075,8535.0
2024-02-09 14:45:00,135.2,135.21,135.07,135.09,13159.0,132.8173,132.8271,132.6896,132.7093,13159.0
2024-02-09 14:50:00,135.11,135.12,134.94,135.03,104003.0,132.7289,132.7387,132.5619,132.6503,104003.0
2024-02-09 14:55:00,135.02,135.05,134.9,135.03,20023.0,132.6405,132.67,132.5226,132.6503,20023.0
2024-02-09 15:00:00,135.08,135.13,134.86,134.88,11564.0,132.6994,132.7486,132.4833,132.503,11564.0
2024-02-09 15:05:00,134.91,135.21,134.86,135.2,12702.0,132.5324,132.8271,132.4833,132.8173,12702.0
2024-02-09 15:10:00,135.2,135.38,135.2,135.33,19126.0,132.8173,132.9942,132.8173,132.945,19126.0
2024-02-09 15:15:00,135.33,135.51,135.32,135.5,14074.0,132.945,133.1219,132.9352,133.112,14074.0
2024-02-09 15:20:00,135.52,135.63,135.51,135.57,33485.0,133.1317,133.2397,133.1219,133.1808,33485.0
2024-02-09 15:25:00,135.57,135.65,135.52,135.6,25879.0,133.1808,133.2594,133.1317,133.2103,25879.0
2024-02-09 15:30:00,135.6,135.69,135.27,135.31,99011.0,133.2103,133.2987,132.8861,132.9254,99011.0
2024-02-09 15:35:00,135.28,135.46,135.21,135.37,15074.0,132.8959,133.0727,132.8271,132.9843,15074.0
2024-02-09 15:40:00,135.35,135.45,135.33,135.42,21257.0,132.9647,133.0629,132.945,133.0334,21257.0
2024-02-09 15:45:00,135.41,135.47,135.33,135.4,80637.0,133.0236,133.0826,132.945,133.0138,80637.0
2024-02-09 15:50:00,135.33,135.54,135.17,135.39,104690.0,132.945,133.1513,132.7879,133.004,104690.0
2024-02-09 15:55:00,135.39,135.59,135.33,135.46,229371.0,133.004,133.2005,132.945,133.0727,229371.0
2024-02-12 09:30:00,135.79,136.22,135.33,135.34,50645.0,133.3969,133.8193,132.945,132.9549,50645.0
2024-02-12 09:35:00,135.36,135.47,134.92,134.93,8173.0,132.9745,133.0826,132.5423,132.5521,8173.0
2024-02-12 09:40:00,134.94,135.1,134.68,134.93,14153.0,132.5619,132.7191,132.3065,132.5521,14153.0
2024-02-12 09:45:00,134.87,135.61,134.83,135.61,8452.0,132.4931,133.2201,132.4538,133.2201,8452.0
2024-02-12 09:50:00,135.64,135.83,135.54,135.66,17107.0,133.2496,133.4362,133.1513,133.2692,17107.0
2024-02-12 09:55:00,135.62,135.63,135.22,135.31,62451.0,133.2299,133.2397,132.837,132.9254,62451.0
2024-02-12 10:00:00,135.33,135.34,135.11,135.23,12032.0,132.945,132.9549,132.7289,132.8468,12032.0
2024-02-12 10:05:00,135.25,135.4,135.11,135.4,7250.0,132.8664,133.0138,132.7289,133.0138,7250.0
2024-02-12 10:10:00,135.36,135.8,135.35,135.74,14105.0,132.9745,133.4068,132.9647,133.3478,14105.0
2024-02-12 10:15:00,135.77,135.93,135.72,135.87,14874.0,133.3773,133.5345,133.3282,133.4755,14874.0
2024-02-12 10:20:00,135.86,136.03,135.84,135.98,10077.0,133.4657,133.6327,133.446,133.5836,10077.0
2024-02-12 10:25:00,135.98,135.98,135.77,135.87,17435.0,133.5836,133.5836,133.3773,133.4755,17435.0
2024-02-12 10:30:00,135.9,135.98,135.63,135.63,10204.0,133.505,133.5836,133.2397,133.2397,10204.0
2024-02-12 10:35:00,135.67,135.85,135.57,135.83,16036.0,133.279,133.4559,133.1808,133.4362,16036.0
2024-02-12 10:40:00,135.87,135.91,135.76,135.82,8910.0,133.4755,133.5148,133.3675,133.4264,8910.0
2024-02-12 10:45:00,135.83,135.83,135.61,135.66,12376.0,133.4362,133.4362,133.2201,133.2692,12376.0
2024-02-12 10:50:00,135.64,135.8,135.58,135.8,13833.0,133.2496,133.4068,133.1906,133.4068,13833.0
2024-02-12 10:55:00,135.81,135.93,135.78,135.92,5803.0,133.4166,133.5345,133.3871,133.5246,5803.0
2024-02-12 11:00:00,135.91,135.94,135.74,135.78,7501.0,133.5148,133.5443,133.3478,133.3871,7501.0
2024-02-12 11:05:00,135.78,135.89,135.75,135.89,11614.0,133.3871,133.4952,133.3576,133.4952,11614.0
2024-02-12 11:10:00,135.9,135.92,135.82,135.83,20488.0,133.505,133.5246,133.4264,133.4362,20488.0
2024-02-12 11:15:00,135.82,135.98,135.79,135.92,10971.0,133.4264,133.5836,133.3969,133.5246,10971.0
2024-02-12 11:20:00,135.93,136.15,135.93,136.15,38653.0,133.5345,133.7506,133.5345,133.7506,38653.0
2024-02-12 11:25:00,136.14,136.2,136.0,136.0,14686.0,133.7408,133.7997,133.6032,133.6032,14686.0
2024-02-12 11:30:00,136.03,136.14,135.99,136.13,7103.0,133.6327,133.7408,133.5934,133.7309,7103.0
2024-02-12 11:35:00,136.11,136.15,136.02,136.1,37388.0,133.7113,133.7506,133.6229,133.7015,37388.0
2024-02-12 11:40:00,136.12,136.19,136.03,136.19,6743.0,133.7211,133.7899,133.6327,133.7899,6743.0
2024-02-12 11:45:00,136.18,136.19,136.04,136.06,7151.0,133.7801,133.7899,133.6425,133.6622,7151.0
2024-02-12 11:50:00,136.06,136.14,136.03,136.14,15275.0,133.6622,133.7408,133.6327,133.7408,15275.0
2024-02-12 11:55:00,136.14,136.18,136.06,136.06,10398.0,133.7408,133.7801,133.6622,133.6622,10398.0
2024-02-12 12:00:00,136.06,136.07,135.78,135.86,10058.0,133.6622,133.672,133.3871,133.4657,10058.0
2024-02-12 12:05:00,135.86,135.97,135.84,135.88,6724.0,133.4657,133.5738,133.446,133.4853,6724.0
2024-02-12 12:10:00,135.85,135.92,135.79,135.92,9691.0,133.4559,133.5246,133.3969,133.5246,9691.0
2024-02-12 12:15:00,135.9,135.95,135.82,135.94,6373.0,133.505,133.5541,133.4264,133.5443,6373.0
2024-02-12 12:20:00,135.94,135.95,135.87,135.94,9357.0,133.5443,133.5541,133.4755,133.5443,9357.0
2024-02-12 12:25:00,135.95,135.96,135.86,135.92,4516.0,133.5541,133.5639,133.4657,133.5246,4516.0
2024-02-12 12:30:00,135.95,135.97,135.85,135.92,10914.0,133.5541,133.5738,133.4559,133.5246,10914.0
2024-02-12 12:35:00,135.93,136.03,135.9,136.03,15233.0,133.5345,133.6327,133.505,133.6327,15233.0
2024-02-12 12:40:00,136.04,136.17,136.02,136.12,14404.0,133.6425,133.7702,133.6229,133.7211,14404.0
2024-02-12 12:45:00,136.1,136.12,136.01,136.01,5840.0,133.7015,133.7211,133.613,133.613,5840.0
2024-02-12 12:50:00,135.99,136.04,135.96,136.02,2950.0,133.5934,133.6425,133.5639,133.6229,2950.0
2024-02-12 12:55:00,136.03,136.04,135.91,135.92,4770.0,133.6327,133.6425,133.5148,133.5246,4770.0
2024-02-12 13:00:00,135.9,135.93,135.85,135.88,4974.0,133.505,133.5345,133.4559,133.4853,4974.0
2024-02-12 13:05:00,135.86,135.87,135.81,135.87,3480.0,133.4657,133.4755,133.4166,133.4755,3480.0
2024-02-12 13:10:00,135.86,135.94,135.86,135.89,7600.0,133.4657,133.5443,133.4657,133.4952,7600.0
2024-02-12 13:15:00,135.89,136.0,135.88,135.99,5225.0,133.4952,133.6032,133.4853,133.5934,5225.0
2024-02-12 13:20:00,136.0,136.0,135.9,135.92,4696.0,133.6032,133.6032,133.505,133.5246,4696.0
2024-02-12 13:25:00,135.91,135.91,135.83,135.87,5926.0,133.5148,133.5148,133.4362,133.4755,5926.0
2024-02-12 13:30:00,135.87,135.93,135.84,135.9,5767.0,133.4755,133.5345,133.446,133.505,5767.0
2024-02-12 13:35:00,135.87,135.94,135.82,135.86,6017.0,133.4755,133.5443,133.4264,133.4657,6017.0
2024-02-12 13:40:00,135.86,135.87,135.77,135.77,34157.0,133.4657,133.4755,133.3773,133.3773,34157.0
2024-02-12 13:45:00,135.77,135.92,135.77,135.92,4218.0,133.3773,133.5246,133.3773,133.5246,4218.0
2024-02-12 13:50:00,135.92,136.06,135.92,136.06,4247.0,133.5246,133.6622,133.5246,133.6622,4247.0
2024-02-12 13:55:00,136.04,136.04,135.91,135.92,4809.0,133.6425,133.6425,133.5148,133.5246,4809.0
2024-02-12 14:00:00,135.91,135.99,135.91,135.99,4868.0,133.5148,133.5934,133.5148,133.5934,4868.0
2024-02-12 14:05:00,135.99,136.02,135.94,136.0,6149.0,133.5934,133.6229,133.5443,133.6032,6149.0
2024-02-12 14:10:00,136.0,136.0,135.81,135.81,3576.0,133.6032,133.6032,133.4166,133.4166,3576.0
2024-02-12 14:15:00,135.83,135.84,135.55,135.55,8119.0,133.4362,133.446,133.1612,133.1612,8119.0
2024-02-12 14:20:00,135.52,135.63,135.52,135.55,4521.0,133.1317,133.2397,133.1317,133.1612,4521.0
2024-02-12 14:25:00,135.56,135.58,135.46,135.49,10349.0,133.171,133.1906,133.0727,133.1022,10349.0
2024-02-12 14:30:00,135.49,135.64,135.46,135.47,12745.0,133.1022,133.2496,133.0727,133.0826,12745.0
2024-02-12 14:35:00,135.48,135.56,135.47,135.52,4319.0,133.0924,133.171,133.0826,133.1317,4319.0
2024-02-12 14:40:00,135.51,135.69,135.45,135.68,24554.0,133.1219,133.2987,133.0629,133.2889,24554.0
2024-02-12 14:45:00,135.67,135.69,135.46,135.46,6854.0,133.279,133.2987,133.0727,133.0727,6854.0
2024-02-12 14:50:00,135.43,135.63,135.39,135.57,16820.0,133.0433,133.2397,133.004,133.1808,16820.0
2024-02-12 14:55:00,135.57,135.62,135.53,135.57,8374.0,133.1808,133.2299,133.1415,133.1808,8374.0
2024-02-12 15:00:00,135.57,135.62,135.53,135.53,6846.0,133.1808,133.2299,133.1415,133.1415,6846.0
2024-02-12 15:05:00,135.55,135.59,135.52,135.59,8392.0,133.1612,133.2005,133.1317,133.2005,8392.0
2024-02-12 15:10:00,135.59,135.71,135.58,135.71,11089.0,133.2005,133.3183,133.1906,133.3183,11089.0
2024-02-12 15:15:00,135.67,135.67,135.56,135.6,6056.0,133.279,133.279,133.171,133.2103,6056.0
2024-02-12 15:20:00,135.6,135.69,135.59,135.6,11168.0,133.2103,133.2987,133.2005,133.2103,11168.0
2024-02-12 15:25:00,135.59,135.71,135.59,135.66,12024.0,133.2005,133.3183,133.2005,133.2692,12024.0
2024-02-12 15:30:00,135.66,135.67,135.54,135.55,10926.0,133.2692,133.279,133.1513,133.1612,10926.0
2024-02-12 15:35:00,135.55,135.64,135.53,135.63,11587.0,133.1612,133.2496,133.1415,133.2397,11587.0
2024-02-12 15:40:00,135.62,135.65,135.57,135.59,46606.0,133.2299,133.2594,133.1808,133.2005,46606.0
2024-02-12 15:45:00,135.58,135.65,135.5,135.59,34691.0,133.1906,133.2594,133.112,133.2005,34691.0
2024-02-12 15:50:00,135.61,135.69,135.53,135.57,50097.0,133.2201,133.2987,133.1415,133.1808,50097.0
2024-02-12 15:55:00,135.57,135.62,135.42,135.48,182845.0,133.1808,133.2299,133.0334,133.0924,182845.0
2024-02-13 09:30:00,134.03,135.0,133.66,134.99,49611.0,131.6679,132.6208,131.3045,132.611,49611.0
2024-02-13 09:35:00,135.0,135.09,134.67,134.68,27734.0,132.6208,132.7093,132.2967,132.3065,27734.0
2024-02-13 09:40:00,134.66,134.77,134.0,134.68,60124.0,132.2868,132.3949,131.6385,132.3065,60124.0
2024-02-13 09:45:00,134.77,134.96,134.53,134.89,17145.0,132.3949,132.5816,132.1591,132.5128,17145.0
2024-02-13 09:50:00,134.85,134.87,134.43,134.58,22200.0,132.4735,132.4931,132.0609,132.2083,22200.0
2024-02-13 09:55:00,134.59,134.61,134.41,134.47,22387.0,132.2181,132.2377,132.0412,132.1002,22387.0
2024-02-13 10:00:00,134.47,134.65,134.4,134.51,14603.0,132.1002,132.277,132.0314,132.1395,14603.0
2024-02-13 10:05:00,134.47,134.58,134.4,134.54,9679.0,132.1002,132.2083,132.0314,132.169,9679.0
2024-02-13 10:10:00,134.53,134.74,134.48,134.55,6072.0,132.1591,132.3654,132.11,132.1788,6072.0
2024-02-13 10:15:00,134.56,134.69,134.36,134.55,19798.0,132.1886,132.3163,131.9921,132.1788,19798.0
2024-02-13 10:20:00,134.52,134.58,134.41,134.44,36314.0,132.1493,132.2083,132.0412,132.0707,36314.0
2024-02-13 10:25:00,134.44,134.58,134.44,134.55,24331.0,132.0707,132.2083,132.0707,132.1788,24331.0
2024-02-13 10:30:00,134.56,134.69,134.45,134.68,30524.0,132.1886,132.3163,132.0805,132.3065,30524.0
2024-02-13 10:35:00,134.66,134.79,134.57,134.71,86027.0,132.2868,132.4145,132.1984,132.336,86027.0
2024-02-13 10:40:00,134.74,134.75,134.57,134.66,24043.0,132.3654,132.3753,132.1984,132.2868,24043.0
2024-02-13 10:45:00,134.65,134.65,134.55,134.6,16684.0,132.277,132.277,132.1788,132.2279,16684.0
2024-02-13 10:50:00,134.63,134.75,134.54,134.75,35308.0,132.2574,132.3753,132.169,132.3753,35308.0
2024-02-13 10:55:00,134.76,134.8,134.59,134.69,29578.0,132.3851,132.4244,132.2181,132.3163,29578.0
2024-02-13 11:00:00,134.67,134.75,134.63,134.68,19310.0,132.2967,132.3753,132.2574,132.3065,19310.0
2024-02-13 11:05:00,134.69,134.69,134.49,134.57,16398.0,132.3163,132.3163,132.1198,132.1984,16398.0
2024-02-13 11:10:00,134.56,134.64,134.49,134.61,15971.0,132.1886,132.2672,132.1198,132.2377,15971.0
2024-02-13 11:15:00,134.63,134.73,134.45,134.58,50055.0,132.2574,132.3556,132.0805,132.2083,50055.0
2024-02-13 11:20:00,134.6,134.82,134.57,134.78,7914.0,132.2279,132.444,132.1984,132.4047,7914.0
2024-02-13 11:25:00,134.78,134.79,134.67,134.72,5732.0,132.4047,132.4145,132.2967,132.3458,5732.0
2024-02-13 11:30:00,134.74,134.94,134.73,134.92,17782.0,132.3654,132.5619,132.3556,132.5423,17782.0
2024-02-13 11:35:00,134.92,134.96,134.77,134.89,33646.0,132.5423,132.5816,132.3949,132.5128,33646.0
2024-02-13 11:40:00,134.87,135.01,134.85,134.95,39600.0,132.4931,132.6307,132.4735,132.5717,39600.0
2024-02-13 11:45:00,134.94,135.09,134.93,135.07,24465.0,132.5619,132.7093,132.5521,132.6896,24465.0
2024-02-13 11:50:00,135.08,135.12,134.89,134.97,25483.0,132.6994,132.7387,132.5128,132.5914,25483.0
2024-02-13 11:55:00,134.97,135.0,134.9,134.96,8813.0,132.5914,132.6208,132.5226,132.5816,8813.0
2024-02-13 12:00:00,134.95,134.97,134.89,134.96,5175.0,132.5717,132.5914,132.5128,132.5816,5175.0
2024-02-13 12:05:00,134.96,134.96,134.86,134.93,6269.0,132.5816,132.5816,132.4833,132.5521,6269.0
2024-02-13 12:10:00,134.92,135.06,134.91,135.06,20267.0,132.5423,132.6798,132.5324,132.6798,20267.0
2024-02-13 12:15:00,135.06,135.22,135.04,135.18,26917.0,132.6798,132.837,132.6601,132.7977,26917.0
2024-02-13 12:20:00,135.16,135.34,135.12,135.34,17704.0,132.778,132.9549,132.7387,132.9549,17704.0
2024-02-13 12:25:00,135.34,135.35,134.94,135.01,63631.0,132.9549,132.9647,132.5619,132.6307,63631.0
2024-02-13 12:30:00,134.98,135.01,134.82,134.83,3832.0,132.6012,132.6307,132.444,132.4538,3832.0
2024-02-13 12:35:00,134.81,135.03,134.78,135.03,12538.0,132.4342,132.6503,132.4047,132.6503,12538.0
2024-02-13 12:40:00,134.99,135.01,134.91,134.95,14999.0,132.611,132.6307,132.5324,132.5717,14999.0
2024-02-13 12:45:00,134.96,134.98,134.89,134.91,7918.0,132.5816,132.6012,132.5128,132.5324,7918.0
2024-02-13 12:50:00,134.89,134.95,134.83,134.84,9225.0,132.5128,132.5717,132.4538,132.4637,9225.0
2024-02-13 12:55:00,134.77,134.8,134.71,134.72,8785.0,132.3949,132.4244,132.336,132.3458,8785.0
2024-02-13 13:00:00,134.72,134.88,134.7,134.74,13069.0,132.3458,132.503,132.3261,132.3654,13069.0
2024-02-13 13:05:00,134.75,134.75,134.62,134.65,21252.0,132.3753,132.3753,132.2475,132.277,21252.0
2024-02-13 13:10:00,134.66,134.77,134.64,134.77,13692.0,132.2868,132.3949,132.2672,132.3949,13692.0
2024-02-13 13:15:00,134.76,134.76,134.66,134.67,16217.0,132.3851,132.3851,132.2868,132.2967,16217.0
2024-02-13 13:20:00,134.67,134.68,134.54,134.65,23846.0,132.2967,132.3065,132.169,132.277,23846.0
2024-02-13 13:25:00,134.62,134.74,134.62,134.74,5719.0,132.2475,132.3654,132.2475,132.3654,5719.0
2024-02-13 13:30:00,134.71,134.85,134.7,134.71,12246.0,132.336,132.4735,132.3261,132.336,12246.0
2024-02-13 13:35:00,134.71,134.78,134.61,134.64,8178.0,132.336,132.4047,132.2377,132.2672,8178.0
2024-02-13 13:40:00,134.63,134.65,134.52,134.62,9131.0,132.2574,132.277,132.1493,132.2475,9131.0
2024-02-13 13:45:00,134.6,134.6,134.45,134.51,21670.0,132.2279,132.2279,132.0805,132.1395,21670.0
2024-02-13 13:50:00,134.49,134.55,134.37,134.53,21374.0,132.1198,132.1788,132.002,132.1591,21374.0
2024-02-13 13:55:00,134.53,134.57,134.46,134.57,6024.0,132.1591,132.1984,132.0904,132.1984,6024.0
2024-02-13 14:00:00,134.58,134.62,134.37,134.38,16526.0,132.2083,132.2475,132.002,132.0118,16526.0
2024-02-13 14:05:00,134.36,134.52,134.31,134.4,62765.0,131.9921,132.1493,131.943,132.0314,62765.0
2024-02-13 14:10:00,134.41,134.55,134.34,134.37,24449.0,132.0412,132.1788,131.9725,132.002,24449.0
2024-02-13 14:15:00,134.33,134.38,134.12,134.19,5676.0,131.9627,132.0118,131.7564,131.8251,5676.0
2024-02-13 14:20:00,134.17,134.31,134.15,134.27,32832.0,131.8055,131.943,131.7858,131.9037,32832.0
2024-02-13 14:25:00,134.23,134.32,134.22,134.3,10534.0,131.8644,131.9528,131.8546,131.9332,10534.0
2024-02-13 14:30:00,134.29,134.41,134.29,134.41,13522.0,131.9234,132.0412,131.9234,132.0412,13522.0
2024-02-13 14:35:00,134.39,134.56,134.39,134.53,12506.0,132.0216,132.1886,132.0216,132.1591,12506.0
2024-02-13 14:40:00,134.55,134.6,134.46,134.48,7508.0,132.1788,132.2279,132.0904,132.11,7508.0
2024-02-13 14:45:00,134.46,134.52,134.27,134.3,9851.0,132.0904,132.1493,131.9037,131.9332,9851.0
2024-02-13 14:50:00,134.26,134.52,134.13,134.21,31955.0,131.8939,132.1493,131.7662,131.8448,31955.0
2024-02-13 14:55:00,134.21,134.31,134.14,134.16,15266.0,131.8448,131.943,131.776,131.7957,15266.0
2024-02-13 15:00:00,134.16,134.18,134.03,134.05,12516.0,131.7957,131.8153,131.6679,131.6876,12516.0
2024-02-13 15:05:00,134.06,134.19,133.98,134.19,21124.0,131.6974,131.8251,131.6188,131.8251,21124.0
2024-02-13 15:10:00,134.19,134.28,134.19,134.25,14380.0,131.8251,131.9135,131.8251,131.8841,14380.0
2024-02-13 15:15:00,134.24,134.3,134.2,134.22,21437.0,131.8742,131.9332,131.8349,131.8546,21437.0
2024-02-13 15:20:00,134.25,134.27,134.21,134.21,23386.0,131.8841,131.9037,131.8448,131.8448,23386.0
2024-02-13 15:25:00,134.24,134.4,134.17,134.4,13179.0,131.8742,132.0314,131.8055,132.0314,13179.0
2024-02-13 15:30:00,134.42,134.43,134.29,134.43,43686.0,132.0511,132.0609,131.9234,132.0609,43686.0
2024-02-13 15:35:00,134.41,134.45,134.31,134.34,7329.0,132.0412,132.0805,131.943,131.9725,7329.0
2024-02-13 15:40:00,134.33,134.48,134.33,134.4,18299.0,131.9627,132.11,131.9627,132.0314,18299.0
2024-02-13 15:45:00,134.4,134.48,134.29,134.32,72042.0,132.0314,132.11,131.9234,131.9528,72042.0
2024-02-13 15:50:00,134.32,134.36,134.15,134.24,53124.0,131.9528,131.9921,131.7858,131.8742,53124.0
2024-02-13 15:55:00,134.23,134.46,134.22,134.41,193357.0,131.8644,132.0904,131.8546,132.0412,193357.0
2024-02-14 09:30:00,135.19,135.33,134.84,135.25,34220.0,132.8075,132.945,132.4637,132.8664,34220.0
2024-02-14 09:35:00,135.34,135.47,134.91,135.05,7411.0,132.9549,133.0826,132.5324,132.67,7411.0
2024-02-14 09:40:00,135.02,135.6,134.86,135.5,9987.0,132.6405,133.2103,132.4833,133.112,9987.0
2024-02-14 09:45:00,135.45,135.69,135.29,135.41,23918.0,133.0629,133.2987,132.9057,133.0236,23918.0
2024-02-14 09:50:00,135.44,136.01,135.44,135.87,15113.0,133.0531,133.613,133.0531,133.4755,15113.0
2024-02-14 09:55:00,135.81,135.96,135.65,135.73,8242.0,133.4166,133.5639,133.2594,133.338,8242.0
2024-02-14 10:00:00,135.75,135.83,135.42,135.46,10090.0,133.3576,133.4362,133.0334,133.0727,10090.0
2024-02-14 10:05:00,135.51,135.79,135.46,135.66,14862.0,133.1219,133.3969,133.0727,133.2692,14862.0
2024-02-14 10:10:00,135.66,136.0,135.66,135.89,9990.0,133.2692,133.6032,133.2692,133.4952,9990.0
2024-02-14 10:15:00,135.9,135.91,135.7,135.77,7888.0,133.505,133.5148,133.3085,133.3773,7888.0
2024-02-14 10:20:00,135.77,135.98,135.71,135.95,11466.0,133.3773,133.5836,133.3183,133.5541,11466.0
2024-02-14 10:25:00,135.93,136.03,135.85,135.9,11953.0,133.5345,133.6327,133.4559,133.505,11953.0
2024-02-14 10:30:00,135.88,136.02,135.84,136.0,10974.0,133.4853,133.6229,133.446,133.6032,10974.0
2024-02-14 10:35:00,136.01,136.06,135.87,135.89,11305.0,133.613,133.6622,133.4755,133.4952,11305.0
2024-02-14 10:40:00,135.87,135.96,135.79,135.91,7735.0,133.4755,133.5639,133.3969,133.5148,7735.0
2024-02-14 10:45:00,135.94,135.99,135.82,135.86,10154.0,133.5443,133.5934,133.4264,133.4657,10154.0
2024-02-14 10:50:00,135.86,135.87,135.65,135.67,15690.0,133.4657,133.4755,133.2594,133.279,15690.0
2024-02-14 10:55:00,135.67,135.77,135.65,135.7,11863.0,133.279,133.3773,133.2594,133.3085,11863.0
2024-02-14 11:00:00,135.7,135.7,135.44,135.44,19047.0,133.3085,133.3085,133.0531,133.0531,19047.0
2024-02-14 11:05:00,135.48,135.64,135.46,135.61,9202.0,133.0924,133.2496,133.0727,133.2201,9202.0
2024-02-14 11:10:00,135.63,135.85,135.62,135.82,15345.0,133.2397,133.4559,133.2299,133.4264,15345.0
2024-02-14 11:15:00,135.85,135.94,135.77,135.93,10039.0,133.4559,133.5443,133.3773,133.5345,10039.0
2024-02-14 11:20:00,135.93,136.02,135.8,136.0,16973.0,133.5345,133.6229,133.4068,133.6032,16973.0
2024-02-14 11:25:00,136.0,136.02,135.85,136.02,13277.0,133.6032,133.6229,133.4559,133.6229,13277.0
2024-02-14 11:30:00,136.0,136.03,135.86,135.86,11950.0,133.6032,133.6327,133.4657,133.4657,11950.0
2024-02-14 11:35:00,135.86,135.94,135.85,135.85,7599.0,133.4657,133.5443,133.4559,133.4559,7599.0
2024-02-14 11:40:00,135.87,135.91,135.68,135.72,9578.0,133.4755,133.5148,133.2889,133.3282,9578.0
2024-02-14 11:45:00,135.75,135.91,135.75,135.91,8018.0,133.3576,133.5148,133.3576,133.5148,8018.0
2024-02-14 11:50:00,135.91,136.01,135.85,135.95,12923.0,133.5148,133.613,133.4559,133.5541,12923.0
2024-02-14 11:55:00,135.92,135.93,135.7,135.78,10931.0,133.5246,133.5345,133.3085,133.3871,10931.0
2024-02-14 12:00:00,135.74,135.77,135.65,135.74,9993.0,133.3478,133.3773,133.2594,133.3478,9993.0
2024-02-14 12:05:00,135.73,135.8,135.69,135.76,10234.0,133.338,133.4068,133.2987,133.3675,10234.0
2024-02-14 12:10:00,135.77,135.84,135.74,135.74,9770.0,133.3773,133.446,133.3478,133.3478,9770.0
2024-02-14 12:15:00,135.74,135.9,135.73,135.89,9072.0,133.3478,133.505,133.338,133.4952,9072.0
2024-02-14 12:20:00,135.9,135.91,135.81,135.88,6714.0,133.505,133.5148,133.4166,133.4853,6714.0
2024-02-14 12:25:00,135.89,135.89,135.71,135.83,15339.0,133.4952,133.4952,133.3183,133.4362,15339.0
2024-02-14 12:30:00,135.83,136.03,135.76,135.91,23705.0,133.4362,133.6327,133.3675,133.5148,23705.0
2024-02-14 12:35:00,135.88,135.94,135.81,135.82,5973.0,133.4853,133.5443,133.4166,133.4264,5973.0
2024-02-14 12:40:00,135.8,135.9,135.8,135.84,5415.0,133.4068,133.505,133.4068,133.446,5415.0
2024-02-14 12:45:00,135.84,135.97,135.79,135.96,4903.0,133.446,133.5738,133.3969,133.5639,4903.0
2024-02-14 12:50:00,135.97,135.97,135.9,135.9,8108.0,133.5738,133.5738,133.505,133.505,8108.0
2024-02-14 12:55:00,135.91,135.98,135.88,135.96,8502.0,133.5148,133.5836,133.4853,133.5639,8502.0
2024-02-14 13:00:00,135.98,136.01,135.95,135.99,5181.0,133.5836,133.613,133.5541,133.5934,5181.0
2024-02-14 13:05:00,136.0,136.01,135.88,135.88,7795.0,133.6032,133.613,133.4853,133.4853,7795.0
2024-02-14 13:10:00,135.87,135.94,135.8,135.85,7301.0,133.4755,133.5443,133.4068,133.4559,7301.0
2024-02-14 13:15:00,135.81,135.91,135.81,135.91,4446.0,133.4166,133.5148,133.4166,133.5148,4446.0
2024-02-14 13:20:00,135.93,135.97,135.9,135.92,5567.0,133.5345,133.5738,133.505,133.5246,5567.0
2024-02-14 13:25:00,135.91,135.93,135.86,135.92,2812.0,133.5148,133.5345,133.4657,133.5246,2812.0
2024-02-14 13:30:00,135.94,136.07,135.89,136.05,4500.0,133.5443,133.672,133.4952,133.6523,4500.0
2024-02-14 13:35:00,136.03,136.18,136.02,136.12,10136.0,133.6327,133.7801,133.6229,133.7211,10136.0
2024-02-14 13:40:00,136.13,136.26,136.09,136.1,14391.0,133.7309,133.8586,133.6916,133.7015,14391.0
2024-02-14 13:45:00,136.11,136.12,136.07,136.07,5877.0,133.7113,133.7211,133.672,133.672,5877.0
2024-02-14 13:50:00,136.07,136.14,136.03,136.14,7206.0,133.672,133.7408,133.6327,133.7408,7206.0
2024-02-14 13:55:00,136.14,136.16,136.03,136.15,8583.0,133.7408,133.7604,133.6327,133.7506,8583.0
2024-02-14 14:00:00,136.18,136.19,136.02,136.04,8502.0,133.7801,133.7899,133.6229,133.6425,8502.0
2024-02-14 14:05:00,136.02,136.02,135.79,135.8,7873.0,133.6229,133.6229,133.3969,133.4068,7873.0
2024-02-14 14:10:00,135.83,135.94,135.81,135.91,7463.0,133.4362,133.5443,133.4166,133.5148,7463.0
2024-02-14 14:15:00,135.88,136.14,135.88,136.06,11513.0,133.4853,133.7408,133.4853,133.6622,11513.0
2024-02-14 14:20:00,136.06,136.2,136.05,136.19,10052.0,133.6622,133.7997,133.6523,133.7899,10052.0
2024-02-14 14:25:00,136.2,136.24,136.1,136.19,26272.0,133.7997,133.839,133.7015,133.7899,26272.0
2024-02-14 14:30:00,136.21,136.22,136.05,136.08,9028.0,133.8095,133.8193,133.6523,133.6818,9028.0
2024-02-14 14:35:00,136.09,136.12,135.93,136.03,19193.0,133.6916,133.7211,133.5345,133.6327,19193.0
2024-02-14 14:40:00,136.03,136.05,135.93,136.01,4983.0,133.6327,133.6523,133.5345,133.613,4983.0
2024-02-14 14:45:00,136.0,136.04,135.93,136.02,5824.0,133.6032,133.6425,133.5345,133.6229,5824.0
2024-02-14 14:50:00,136.01,136.07,135.95,136.05,21339.0,133.613,133.672,133.5541,133.6523,21339.0
2024-02-14 14:55:00,136.05,136.23,136.04,136.19,16180.0,133.6523,133.8292,133.6425,133.7899,16180.0
2024-02-14 15:00:00,136.22,136.29,136.15,136.29,12886.0,133.8193,133.8881,133.7506,133.8881,12886.0
2024-02-14 15:05:00,136.31,136.43,136.28,136.43,11838.0,133.9078,134.0256,133.8783,134.0256,11838.0
2024-02-14 15:10:00,136.43,136.45,136.32,136.37,12472.0,134.0256,134.0453,133.9176,133.9667,12472.0
2024-02-14 15:15:00,136.4,136.44,136.37,136.4,16638.0,133.9962,134.0355,133.9667,133.9962,16638.0
2024-02-14 15:20:00,136.4,136.4,136.27,136.31,16043.0,133.9962,133.9962,133.8685,133.9078,16043.0
2024-02-14 15:25:00,136.31,136.42,136.29,136.35,26930.0,133.9078,134.0158,133.8881,133.9471,26930.0
2024-02-14 15:30:00,136.35,136.38,136.21,136.27,46755.0,133.9471,133.9765,133.8095,133.8685,46755.0
2024-02-14 15:35:00,136.27,136.4,136.25,136.39,32667.0,133.8685,133.9962,133.8488,133.9864,32667.0
2024-02-14 15:40:00,136.41,136.56,136.39,136.55,35581.0,134.006,134.1534,133.9864,134.1435,35581.0
2024-02-14 15:45:00,136.53,136.71,136.51,136.53,30338.0,134.1239,134.3007,134.1042,134.1239,30338.0
2024-02-14 15:50:00,136.53,136.65,136.51,136.62,52095.0,134.1239,134.2418,134.1042,134.2123,52095.0
2024-02-14 15:55:00,136.63,136.73,136.53,136.58,133335.0,134.2221,134.3204,134.1239,134.173,133335.0
2024-02-15 09:30:00,136.93,137.33,136.68,137.25,40597.0,134.5168,134.9098,134.2712,134.8312,40597.0
2024-02-15 09:35:00,137.33,137.66,137.32,137.59,4867.0,134.9098,135.234,134.9,135.1652,4867.0
2024-02-15 09:40:00,137.55,137.65,137.46,137.5,8412.0,135.1259,135.2241,135.0375,135.0768,8412.0
2024-02-15 09:45:00,137.46,137.69,137.4,137.61,11137.0,135.0375,135.2634,134.9786,135.1849,11137.0
2024-02-15 09:50:00,137.48,137.7,137.23,137.23,19724.0,135.0571,135.2733,134.8115,134.8115,19724.0
2024-02-15 09:55:00,137.18,137.74,137.18,137.67,17150.0,134.7624,135.3126,134.7624,135.2438,17150.0
2024-02-15 10:00:00,137.71,137.92,137.62,137.69,8940.0,135.2831,135.4894,135.1947,135.2634,8940.0
2024-02-15 10:05:00,137.73,137.73,137.39,137.42,12433.0,135.3027,135.3027,134.9687,134.9982,12433.0
2024-02-15 10:10:00,137.49,137.56,137.26,137.27,9791.0,135.067,135.1357,134.841,134.8508,9791.0
2024-02-15 10:15:00,137.27,137.65,137.24,137.63,15795.0,134.8508,135.2241,134.8214,135.2045,15795.0
2024-02-15 10:20:00,137.68,137.74,137.52,137.52,8701.0,135.2536,135.3126,135.0964,135.0964,8701.0
2024-02-15 10:25:00,137.5,137.58,137.33,137.33,14959.0,135.0768,135.1554,134.9098,134.9098,14959.0
2024-02-15 10:30:00,137.29,137.29,136.85,136.92,5881.0,134.8705,134.8705,134.4382,134.507,5881.0
2024-02-15 10:35:00,136.93,137.28,136.92,137.28,10384.0,134.5168,134.8607,134.507,134.8607,10384.0
2024-02-15 10:40:00,137.25,137.3,137.12,137.19,10386.0,134.8312,134.8803,134.7035,134.7723,10386.0
2024-02-15 10:45:00,137.22,137.53,137.21,137.49,11684.0,134.8017,135.1063,134.7919,135.067,11684.0
2024-02-15 10:50:00,137.48,137.48,137.17,137.44,12313.0,135.0571,135.0571,134.7526,135.0178,12313.0
2024-02-15 10:55:00,137.42,137.51,137.21,137.21,10329.0,134.9982,135.0866,134.7919,134.7919,10329.0
2024-02-15 11:00:00,137.21,137.36,137.1,137.26,13188.0,134.7919,134.9393,134.6838,134.841,13188.0
2024-02-15 11:05:00,137.28,137.35,137.13,137.13,14437.0,134.8607,134.9294,134.7133,134.7133,14437.0
2024-02-15 11:10:00,137.19,137.39,137.19,137.36,9228.0,134.7723,134.9687,134.7723,134.9393,9228.0
2024-02-15 11:15:00,137.35,137.43,137.27,137.27,4558.0,134.9294,135.008,134.8508,134.8508,4558.0
2024-02-15 11:20:00,137.26,137.3,137.15,137.16,6785.0,134.841,134.8803,134.733,134.7428,6785.0
2024-02-15 11:25:00,137.17,137.17,136.98,137.04,8832.0,134.7526,134.7526,134.566,134.6249,8832.0
2024-02-15 11:30:00,137.01,137.05,136.86,136.91,12726.0,134.5954,134.6347,134.4481,134.4972,12726.0
2024-02-15 11:35:00,136.93,137.08,136.88,137.05,5233.0,134.5168,134.6642,134.4677,134.6347,5233.0
2024-02-15 11:40:00,137.08,137.22,137.08,137.22,12853.0,134.6642,134.8017,134.6642,134.8017,12853.0
2024-02-15 11:45:00,137.24,137.33,137.24,137.3,4442.0,134.8214,134.9098,134.8214,134.8803,4442.0
2024-02-15 11:50:00,137.32,137.32,137.11,137.23,7959.0,134.9,134.9,134.6937,134.8115,7959.0
2024-02-15 11:55:00,137.21,137.29,137.18,137.24,6197.0,134.7919,134.8705,134.7624,134.8214,6197.0
2024-02-15 12:00:00,137.26,137.37,137.26,137.29,4142.0,134.841,134.9491,134.841,134.8705,4142.0
2024-02-15 12:05:00,137.32,137.32,137.14,137.19,2956.0,134.9,134.9,134.7231,134.7723,2956.0
2024-02-15 12:10:00,137.2,137.27,137.1,137.25,8503.0,134.7821,134.8508,134.6838,134.8312,8503.0
2024-02-15 12:15:00,137.24,137.26,137.19,137.24,5053.0,134.8214,134.841,134.7723,134.8214,5053.0
2024-02-15 12:20:00,137.25,137.3,137.06,137.08,4743.0,134.8312,134.8803,134.6445,134.6642,4743.0
2024-02-15 12:25:00,137.11,137.23,137.11,137.18,2416.0,134.6937,134.8115,134.6937,134.7624,2416.0
2024-02-15 12:30:00,137.17,137.17,137.1,137.12,4963.0,134.7526,134.7526,134.6838,134.7035,4963.0
2024-02-15 12:35:00,137.12,137.33,137.12,137.28,4839.0,134.7035,134.9098,134.7035,134.8607,4839.0
2024-02-15 12:40:00,137.28,137.43,137.27,137.43,9492.0,134.8607,135.008,134.8508,135.008,9492.0
2024-02-15 12:45:00,137.42,137.48,137.38,137.4,17823.0,134.9982,135.0571,134.9589,134.9786,17823.0
2024-02-15 12:50:00,137.41,137.51,137.35,137.51,8521.0,134.9884,135.0866,134.9294,135.0866,8521.0
2024-02-15 12:55:00,137.51,137.6,137.48,137.53,11463.0,135.0866,135.175,135.0571,135.1063,11463.0
2024-02-15 13:00:00,137.5,137.52,137.36,137.37,8823.0,135.0768,135.0964,134.9393,134.9491,8823.0
2024-02-15 13:05:00,137.38,137.6,137.38,137.6,9905.0,134.9589,135.175,134.9589,135.175,9905.0
2024-02-15 13:10:00,137.6,137.65,137.48,137.5,6552.0,135.175,135.2241,135.0571,135.0768,6552.0
2024-02-15 13:15:00,137.52,137.6,137.51,137.59,2544.0,135.0964,135.175,135.0866,135.1652,2544.0
2024-02-15 13:20:00,137.62,137.76,137.61,137.71,19332.0,135.1947,135.3322,135.1849,135.2831,19332.0
2024-02-15 13:25:00,137.7,137.71,137.58,137.62,9283.0,135.2733,135.2831,135.1554,135.1947,9283.0
2024-02-15 13:30:00,137.64,137.66,137.46,137.48,11689.0,135.2143,135.234,135.0375,135.0571,11689.0
2024-02-15 13:35:00,137.46,137.48,137.36,137.38,4095.0,135.0375,135.0571,134.9393,134.9589,4095.0
2024-02-15 13:40:00,137.39,137.44,137.3,137.31,108175.0,134.9687,135.0178,134.8803,134.8901,108175.0
2024-02-15 13:45:00,137.34,137.46,137.34,137.45,13063.0,134.9196,135.0375,134.9196,135.0277,13063.0
2024-02-15 13:50:00,137.47,137.67,137.45,137.63,12301.0,135.0473,135.2438,135.0277,135.2045,12301.0
2024-02-15 13:55:00,137.64,137.68,137.6,137.62,3205.0,135.2143,135.2536,135.175,135.1947,3205.0
2024-02-15 14:00:00,137.65,137.72,137.47,137.47,18159.0,135.2241,135.2929,135.0473,135.0473,18159.0
2024-02-15 14:05:00,137.53,137.57,137.41,137.46,15049.0,135.1063,135.1456,134.9884,135.0375,15049.0
2024-02-15 14:10:00,137.44,137.49,137.36,137.46,13641.0,135.0178,135.067,134.9393,135.0375,13641.0
2024-02-15 14:15:00,137.47,137.55,137.41,137.5,16784.0,135.0473,135.1259,134.9884,135.0768,16784.0
2024-02-15 14:20:00,137.48,137.57,137.36,137.42,23403.0,135.0571,135.1456,134.9393,134.9982,23403.0
2024-02-15 14:25:00,137.4,137.4,137.32,137.39,59126.0,134.9786,134.9786,134.9,134.9687,59126.0
2024-02-15 14:30:00,137.4,137.42,137.34,137.42,4256.0,134.9786,134.9982,134.9196,134.9982,4256.0
2024-02-15 14:35:00,137.42,137.52,137.38,137.48,25546.0,134.9982,135.0964,134.9589,135.0571,25546.0
2024-02-15 14:40:00,137.47,137.5,137.43,137.5,4598.0,135.0473,135.0768,135.008,135.0768,4598.0
2024-02-15 14:45:00,137.49,137.56,137.44,137.48,6463.0,135.067,135.1357,135.0178,135.0571,6463.0
2024-02-15 14:50:00,137.48,137.52,137.41,137.49,5760.0,135.0571,135.0964,134.9884,135.067,5760.0
2024-02-15 14:55:00,137.47,137.54,137.42,137.46,5626.0,135.0473,135.1161,134.9982,135.0375,5626.0
2024-02-15 15:00:00,137.44,137.46,137.36,137.41,2306.0,135.0178,135.0375,134.9393,134.9884,2306.0
2024-02-15 15:05:00,137.39,137.4,137.28,137.38,14542.0,134.9687,134.9786,134.8607,134.9589,14542.0
2024-02-15 15:10:00,137.38,137.42,137.32,137.35,8395.0,134.9589,134.9982,134.9,134.9294,8395.0
2024-02-15 15:15:00,137.37,137.41,137.26,137.34,25685.0,134.9491,134.9884,134.841,134.9196,25685.0
2024-02-15 15:20:00,137.32,137.35,137.19,137.25,8589.0,134.9,134.9294,134.7723,134.8312,8589.0
2024-02-15 15:25:00,137.24,137.38,137.24,137.33,22635.0,134.8214,134.9589,134.8214,134.9098,22635.0
2024-02-15 15:30:00,137.32,137.34,137.21,137.29,27987.0,134.9,134.9196,134.7919,134.8705,27987.0
2024-02-15 15:35:00,137.28,137.28,137.07,137.09,10397.0,134.8607,134.8607,134.6544,134.674,10397.0
2024-02-15 15:40:00,137.08,137.22,137.07,137.15,21769.0,134.6642,134.8017,134.6544,134.733,21769.0
2024-02-15 15:45:00,137.14,137.18,136.95,136.98,20391.0,134.7231,134.7624,134.5365,134.566,20391.0
2024-02-15 15:50:00,136.98,137.01,136.76,136.86,34504.0,134.566,134.5954,134.3498,134.4481,34504.0
2024-02-15 15:55:00,136.87,137.03,136.84,136.9,132457.0,134.4579,134.6151,134.4284,134.4874,132457.0
2024-02-16 09:30:00,137.23,138.34,136.99,137.09,130128.0,134.8115,135.902,134.5758,134.674,130128.0
2024-02-16 09:35:00,137.09,137.72,137.08,137.6,30023.0,134.674,135.2929,134.6642,135.175,30023.0
2024-02-16 09:40:00,137.53,137.7,137.43,137.66,19786.0,135.1063,135.2733,135.008,135.234,19786.0
2024-02-16 09:45:00,137.71,138.15,137.7,138.13,11430.0,135.2831,135.7153,135.2733,135.6957,11430.0
2024-02-16 09:50:00,138.05,138.16,137.57,137.57,18713.0,135.6171,135.7252,135.1456,135.1456,18713.0
2024-02-16 09:55:00,137.55,137.64,137.41,137.55,11643.0,135.1259,135.2143,134.9884,135.1259,11643.0
2024-02-16 10:00:00,137.5,137.8,137.39,137.52,18159.0,135.0768,135.3715,134.9687,135.0964,18159.0
2024-02-16 10:05:00,137.52,137.66,137.45,137.56,9207.0,135.0964,135.234,135.0277,135.1357,9207.0
2024-02-16 10:10:00,137.55,137.71,137.45,137.46,13329.0,135.1259,135.2831,135.0277,135.0375,13329.0
2024-02-16 10:15:00,137.52,137.64,137.41,137.63,8713.0,135.0964,135.2143,134.9884,135.2045,8713.0
2024-02-16 10:20:00,137.59,137.68,137.42,137.64,12395.0,135.1652,135.2536,134.9982,135.2143,12395.0
2024-02-16 10:25:00,137.64,137.71,137.55,137.63,9867.0,135.2143,135.2831,135.1259,135.2045,9867.0
2024-02-16 10:30:00,137.63,137.7,137.52,137.68,9980.0,135.2045,135.2733,135.0964,135.2536,9980.0
2024-02-16 10:35:00,137.66,137.68,137.53,137.55,10273.0,135.234,135.2536,135.1063,135.1259,10273.0
2024-02-16 10:40:00,137.54,137.56,137.46,137.46,5456.0,135.1161,135.1357,135.0375,135.0375,5456.0
2024-02-16 10:45:00,137.46,137.57,137.43,137.52,9883.0,135.0375,135.1456,135.008,135.0964,9883.0
2024-02-16 10:50:00,137.55,137.56,137.45,137.51,9479.0,135.1259,135.1357,135.0277,135.0866,9479.0
2024-02-16 10:55:00,137.5,137.52,137.25,137.27,8111.0,135.0768,135.0964,134.8312,134.8508,8111.0
2024-02-16 11:00:00,137.32,137.62,137.32,137.56,16351.0,134.9,135.1947,134.9,135.1357,16351.0
2024-02-16 11:05:00,137.58,137.58,137.4,137.42,5117.0,135.1554,135.1554,134.9786,134.9982,5117.0
2024-02-16 11:10:00,137.42,137.49,137.33,137.33,8105.0,134.9982,135.067,134.9098,134.9098,8105.0
2024-02-16 11:15:00,137.32,137.59,137.29,137.59,12675.0,134.9,135.1652,134.8705,135.1652,12675.0
2024-02-16 11:20:00,137.59,137.68,137.53,137.68,16664.0,135.1652,135.2536,135.1063,135.2536,16664.0
2024-02-16 11:25:00,137.75,137.83,137.7,137.83,8610.0,135.3224,135.401,135.2733,135.401,8610.0
2024-02-16 11:30:00,137.84,137.85,137.75,137.78,6732.0,135.4108,135.4206,135.3224,135.3519,6732.0
2024-02-16 11:35:00,137.76,137.88,137.75,137.88,11176.0,135.3322,135.4501,135.3224,135.4501,11176.0
2024-02-16 11:40:00,137.89,137.95,137.85,137.9,7615.0,135.4599,135.5189,135.4206,135.4697,7615.0
2024-02-16 11:45:00,137.91,137.93,137.88,137.92,6164.0,135.4796,135.4992,135.4501,135.4894,6164.0
2024-02-16 11:50:00,137.9,137.96,137.88,137.92,11173.0,135.4697,135.5287,135.4501,135.4894,11173.0
2024-02-16 11:55:00,137.9,137.98,137.89,137.96,13583.0,135.4697,135.5483,135.4599,135.5287,13583.0
2024-02-16 12:00:00,137.95,137.96,137.87,137.96,16041.0,135.5189,135.5287,135.4403,135.5287,16041.0
2024-02-16 12:05:00,137.96,138.06,137.9,138.03,17574.0,135.5287,135.6269,135.4697,135.5975,17574.0
2024-02-16 12:10:00,138.04,138.04,137.93,137.99,9219.0,135.6073,135.6073,135.4992,135.5582,9219.0
2024-02-16 12:15:00,137.99,138.01,137.88,138.0,9704.0,135.5582,135.5778,135.4501,135.568,9704.0
2024-02-16 12:20:00,137.99,138.12,137.99,138.12,10941.0,135.5582,135.6859,135.5582,135.6859,10941.0
2024-02-16 12:25:00,138.13,138.13,138.06,138.11,11312.0,135.6957,135.6957,135.6269,135.676,11312.0
2024-02-16 12:30:00,138.11,138.11,138.03,138.05,8720.0,135.676,135.676,135.5975,135.6171,8720.0
2024-02-16 12:35:00,138.05,138.09,138.0,138.0,6981.0,135.6171,135.6564,135.568,135.568,6981.0
2024-02-16 12:40:00,137.97,137.97,137.89,137.94,4481.0,135.5385,135.5385,135.4599,135.509,4481.0
2024-02-16 12:45:00,137.93,138.04,137.92,137.97,8762.0,135.4992,135.6073,135.4894,135.5385,8762.0
2024-02-16 12:50:00,137.94,137.94,137.85,137.89,5471.0,135.509,135.509,135.4206,135.4599,5471.0
2024-02-16 12:55:00,137.89,137.96,137.86,137.96,9403.0,135.4599,135.5287,135.4304,135.5287,9403.0
2024-02-16 13:00:00,137.94,137.94,137.81,137.81,4415.0,135.509,135.509,135.3813,135.3813,4415.0
2024-02-16 13:05:00,137.8,137.87,137.77,137.86,3732.0,135.3715,135.4403,135.342,135.4304,3732.0
2024-02-16 13:10:00,137.9,137.93,137.79,137.92,5286.0,135.4697,135.4992,135.3617,135.4894,5286.0
2024-02-16 13:15:00,137.91,137.98,137.9,137.96,3813.0,135.4796,135.5483,135.4697,135.5287,3813.0
2024-02-16 13:20:00,137.96,138.15,137.95,138.12,5979.0,135.5287,135.7153,135.5189,135.6859,5979.0
2024-02-16 13:25:00,138.14,138.15,137.97,138.01,7848.0,135.7055,135.7153,135.5385,135.5778,7848.0
2024-02-16 13:30:00,138.02,138.03,137.97,137.99,4597.0,135.5876,135.5975,135.5385,135.5582,4597.0
2024-02-16 13:35:00,138.0,138.1,137.99,138.01,5432.0,135.568,135.6662,135.5582,135.5778,5432.0
2024-02-16 13:40:00,138.01,138.03,137.96,137.96,3723.0,135.5778,135.5975,135.5287,135.5287,3723.0
2024-02-16 13:45:00,137.96,138.0,137.94,137.96,5896.0,135.5287,135.568,135.509,135.5287,5896.0
2024-02-16 13:50:00,137.96,138.03,137.95,137.95,4987.0,135.5287,135.5975,135.5189,135.5189,4987.0
2024-02-16 13:55:00,137.96,138.07,137.94,138.07,7597.0,135.5287,135.6367,135.509,135.6367,7597.0
2024-02-16 14:00:00,138.09,138.13,138.04,138.12,8748.0,135.6564,135.6957,135.6073,135.6859,8748.0
2024-02-16 14:05:00,138.13,138.16,138.1,138.12,9614.0,135.6957,135.7252,135.6662,135.6859,9614.0
2024-02-16 14:10:00,138.12,138.16,138.07,138.07,9895.0,135.6859,135.7252,135.6367,135.6367,9895.0
2024-02-16 14:15:00,138.06,138.17,138.06,138.13,11117.0,135.6269,135.735,135.6269,135.6957,11117.0
2024-02-16 14:20:00,138.13,138.22,138.1,138.12,13245.0,135.6957,135.7841,135.6662,135.6859,13245.0
2024-02-16 14:25:00,138.11,138.14,138.08,138.13,10529.0,135.676,135.7055,135.6466,135.6957,10529.0
2024-02-16 14:30:00,138.12,138.13,138.05,138.08,25245.0,135.6859,135.6957,135.6171,135.6466,25245.0
2024-02-16 14:35:00,138.1,138.1,137.89,137.93,10555.0,135.6662,135.6662,135.4599,135.4992,10555.0
2024-02-16 14:40:00,137.93,137.96,137.87,137.88,4982.0,135.4992,135.5287,135.4403,135.4501,4982.0
2024-02-16 14:45:00,137.89,137.89,137.42,137.44,11443.0,135.4599,135.4599,134.9982,135.0178,11443.0
2024-02-16 14:50:00,137.41,137.49,137.37,137.47,6822.0,134.9884,135.067,134.9491,135.0473,6822.0
2024-02-16 14:55:00,137.42,137.53,137.4,137.5,7407.0,134.9982,135.1063,134.9786,135.0768,7407.0
2024-02-16 15:00:00,137.5,137.6,137.42,137.42,8919.0,135.0768,135.175,134.9982,134.9982,8919.0
2024-02-16 15:05:00,137.43,137.5,137.43,137.47,5518.0,135.008,135.0768,135.008,135.0473,5518.0
2024-02-16 15:10:00,137.47,137.47,137.32,137.36,6088.0,135.0473,135.0473,134.9,134.9393,6088.0
2024-02-16 15:15:00,137.34,137.41,137.29,137.41,8016.0,134.9196,134.9884,134.8705,134.9884,8016.0
2024-02-16 15:20:00,137.43,137.52,137.34,137.47,15636.0,135.008,135.0964,134.9196,135.0473,15636.0
2024-02-16 15:25:00,137.47,137.64,137.4,137.53,44219.0,135.0473,135.2143,134.9786,135.1063,44219.0
2024-02-16 15:30:00,137.56,137.67,137.56,137.65,19512.0,135.1357,135.2438,135.1357,135.2241,19512.0
2024-02-16 15:35:00,137.64,137.65,137.54,137.56,25391.0,135.2143,135.2241,135.1161,135.1357,25391.0
2024-02-16 15:40:00,137.54,137.54,137.25,137.34,31712.0,135.1161,135.1161,134.8312,134.9196,31712.0
2024-02-16 15:45:00,137.33,137.37,137.15,137.15,24157.0,134.9098,134.9491,134.733,134.733,24157.0
2024-02-16 15:50:00,137.11,137.28,137.08,137.27,31035.0,134.6937,134.8607,134.6642,134.8508,31035.0
2024-02-16 15:55:00,137.28,137.34,137.09,137.11,118799.0,134.8607,134.9196,134.674,134.6937,118799.0
2024-02-20 09:30:00,136.23,136.78,136.09,136.5,111493.0,133.8292,134.3695,133.6916,134.0944,111493.0
2024-02-20 09:35:00,136.66,136.88,136.36,136.72,52827.0,134.2516,134.4677,133.9569,134.3105,52827.0
2024-02-20 09:40:00,136.65,136.75,136.29,136.46,22970.0,134.2418,134.34,133.8881,134.0551,22970.0
2024-02-20 09:45:00,136.41,136.67,136.37,136.41,35775.0,134.006,134.2614,133.9667,134.006,35775.0
2024-02-20 09:50:00,136.41,136.64,136.4,136.42,13940.0,134.006,134.2319,133.9962,134.0158,13940.0
2024-02-20 09:55:00,136.33,136.57,136.33,136.46,27415.0,133.9274,134.1632,133.9274,134.0551,27415.0
2024-02-20 10:00:00,136.32,136.39,136.12,136.12,10354.0,133.9176,133.9864,133.7211,133.7211,10354.0
2024-02-20 10:05:00,136.09,136.43,136.09,136.43,5615.0,133.6916,134.0256,133.6916,134.0256,5615.0
2024-02-20 10:10:00,136.46,136.55,136.35,136.42,16539.0,134.0551,134.1435,133.9471,134.0158,16539.0
2024-02-20 10:15:00,136.38,136.49,136.23,136.47,4453.0,133.9765,134.0846,133.8292,134.0649,4453.0
2024-02-20 10:20:00,136.4,136.63,136.35,136.53,7547.0,133.9962,134.2221,133.9471,134.1239,7547.0
2024-02-20 10:25:00,136.54,136.62,136.42,136.57,19324.0,134.1337,134.2123,134.0158,134.1632,19324.0
2024-02-20 10:30:00,136.55,136.6,136.37,136.56,37060.0,134.1435,134.1927,133.9667,134.1534,37060.0
2024-02-20 10:35:00,136.51,136.55,136.43,136.55,4704.0,134.1042,134.1435,134.0256,134.1435,4704.0
2024-02-20 10:40:00,136.51,136.6,136.47,136.56,10895.0,134.1042,134.1927,134.0649,134.1534,10895.0
2024-02-20 10:45:00,136.56,136.62,136.53,136.59,6817.0,134.1534,134.2123,134.1239,134.1828,6817.0
2024-02-20 10:50:00,136.59,136.74,136.57,136.68,8631.0,134.1828,134.3302,134.1632,134.2712,8631.0
2024-02-20 10:55:00,136.68,136.73,136.59,136.72,43703.0,134.2712,134.3204,134.1828,134.3105,43703.0
2024-02-20 11:00:00,136.71,136.74,136.53,136.59,37352.0,134.3007,134.3302,134.1239,134.1828,37352.0
2024-02-20 11:05:00,136.57,136.73,136.56,136.61,16613.0,134.1632,134.3204,134.1534,134.2025,16613.0
2024-02-20 11:10:00,136.59,136.68,136.55,136.65,7336.0,134.1828,134.2712,134.1435,134.2418,7336.0
2024-02-20 11:15:00,136.67,136.78,136.61,136.63,20136.0,134.2614,134.3695,134.2025,134.2221,20136.0
2024-02-20 11:20:00,136.65,136.74,136.52,136.74,20070.0,134.2418,134.3302,134.1141,134.3302,20070.0
2024-02-20 11:25:00,136.72,136.78,136.64,136.7,25615.0,134.3105,134.3695,134.2319,134.2909,25615.0
2024-02-20 11:30:00,136.72,136.74,136.56,136.61,11463.0,134.3105,134.3302,134.1534,134.2025,11463.0
2024-02-20 11:35:00,136.59,136.6,136.47,136.53,13941.0,134.1828,134.1927,134.0649,134.1239,13941.0
2024-02-20 11:40:00,136.51,136.52,136.46,136.5,2941.0,134.1042,134.1141,134.0551,134.0944,2941.0
2024-02-20 11:45:00,136.51,136.52,136.3,136.3,5754.0,134.1042,134.1141,133.8979,133.8979,5754.0
2024-02-20 11:50:00,136.3,136.41,136.2,136.36,29324.0,133.8979,134.006,133.7997,133.9569,29324.0
2024-02-20 11:55:00,136.33,136.35,136.07,136.1,21036.0,133.9274,133.9471,133.672,133.7015,21036.0
2024-02-20 12:00:00,136.09,136.09,135.94,136.05,11529.0,133.6916,133.6916,133.5443,133.6523,11529.0
2024-02-20 12:05:00,136.03,136.22,135.99,136.14,7789.0,133.6327,133.8193,133.5934,133.7408,7789.0
2024-02-20 12:10:00,136.14,136.22,136.05,136.13,45011.0,133.7408,133.8193,133.6523,133.7309,45011.0
2024-02-20 12:15:00,136.1,136.32,136.07,136.23,26443.0,133.7015,133.9176,133.672,133.8292,26443.0
2024-02-20 12:20:00,136.24,136.39,136.2,136.22,5551.0,133.839,133.9864,133.7997,133.8193,5551.0
2024-02-20 12:25:00,136.23,136.34,136.17,136.34,9654.0,133.8292,133.9372,133.7702,133.9372,9654.0
2024-02-20 12:30:00,136.34,136.45,136.31,136.41,7312.0,133.9372,134.0453,133.9078,134.006,7312.0
2024-02-20 12:35:00,136.41,136.41,136.18,136.19,12457.0,134.006,134.006,133.7801,133.7899,12457.0
2024-02-20 12:40:00,136.18,136.34,136.17,136.34,9120.0,133.7801,133.9372,133.7702,133.9372,9120.0
2024-02-20 12:45:00,136.35,136.4,136.33,136.34,4860.0,133.9471,133.9962,133.9274,133.9372,4860.0
2024-02-20 12:50:00,136.33,136.46,136.24,136.44,6396.0,133.9274,134.0551,133.839,134.0355,6396.0
2024-02-20 12:55:00,136.44,136.54,136.42,136.53,7170.0,134.0355,134.1337,134.0158,134.1239,7170.0
2024-02-20 13:00:00,136.54,136.58,136.51,136.55,13296.0,134.1337,134.173,134.1042,134.1435,13296.0
2024-02-20 13:05:00,136.54,136.69,136.54,136.68,4671.0,134.1337,134.2811,134.1337,134.2712,4671.0
2024-02-20 13:10:00,136.69,136.71,136.64,136.67,4072.0,134.2811,134.3007,134.2319,134.2614,4072.0
2024-02-20 13:15:00,136.66,136.66,136.53,136.64,3705.0,134.2516,134.2516,134.1239,134.2319,3705.0
2024-02-20 13:20:00,136.63,136.74,136.63,136.72,5041.0,134.2221,134.3302,134.2221,134.3105,5041.0
2024-02-20 13:25:00,136.7,136.7,136.45,136.52,2736.0,134.2909,134.2909,134.0453,134.1141,2736.0
2024-02-20 13:30:00,136.52,136.53,136.42,136.5,5447.0,134.1141,134.1239,134.0158,134.0944,5447.0
2024-02-20 13:35:00,136.5,136.65,136.48,136.65,6504.0,134.0944,134.2418,134.0748,134.2418,6504.0
2024-02-20 13:40:00,136.67,136.83,136.64,136.82,19598.0,134.2614,134.4186,134.2319,134.4088,19598.0
2024-02-20 13:45:00,136.8,136.9,136.77,136.89,6290.0,134.3891,134.4874,134.3597,134.4775,6290.0
2024-02-20 13:50:00,136.89,136.99,136.89,136.95,5075.0,134.4775,134.5758,134.4775,134.5365,5075.0
2024-02-20 13:55:00,136.96,137.0,136.94,136.94,8998.0,134.5463,134.5856,134.5267,134.5267,8998.0
2024-02-20 14:00:00,136.93,136.94,136.79,136.8,9103.0,134.5168,134.5267,134.3793,134.3891,9103.0
2024-02-20 14:05:00,136.8,136.97,136.8,136.94,7011.0,134.3891,134.5561,134.3891,134.5267,7011.0
2024-02-20 14:10:00,136.95,136.95,136.78,136.82,6585.0,134.5365,134.5365,134.3695,134.4088,6585.0
2024-02-20 14:15:00,136.79,136.94,136.75,136.94,6275.0,134.3793,134.5267,134.34,134.5267,6275.0
2024-02-20 14:20:00,136.94,136.94,136.75,136.81,6129.0,134.5267,134.5267,134.34,134.399,6129.0
2024-02-20 14:25:00,136.81,136.97,136.81,136.96,3482.0,134.399,134.5561,134.399,134.5463,3482.0
2024-02-20 14:30:00,136.93,137.05,136.93,137.05,8739.0,134.5168,134.6347,134.5168,134.6347,8739.0
2024-02-20 14:35:00,137.06,137.11,136.99,137.03,11275.0,134.6445,134.6937,134.5758,134.6151,11275.0
2024-02-20 14:40:00,137.01,137.09,136.99,137.0,3831.0,134.5954,134.674,134.5758,134.5856,3831.0
2024-02-20 14:45:00,137.02,137.15,137.02,137.12,4467.0,134.6052,134.733,134.6052,134.7035,4467.0
2024-02-20 14:50:00,137.14,137.15,137.05,137.05,3874.0,134.7231,134.733,134.6347,134.6347,3874.0
2024-02-20 14:55:00,137.08,137.11,137.01,137.11,11183.0,134.6642,134.6937,134.5954,134.6937,11183.0
2024-02-20 15:00:00,137.13,137.15,137.0,137.03,7967.0,134.7133,134.733,134.5856,134.6151,7967.0
2024-02-20 15:05:00,137.02,137.08,137.0,137.04,8221.0,134.6052,134.6642,134.5856,134.6249,8221.0
2024-02-20 15:10:00,137.04,137.11,137.02,137.02,7177.0,134.6249,134.6937,134.6052,134.6052,7177.0
2024-02-20 15:15:00,137.0,137.03,136.81,136.84,14336.0,134.5856,134.6151,134.399,134.4284,14336.0
2024-02-20 15:20:00,136.83,136.9,136.71,136.72,12886.0,134.4186,134.4874,134.3007,134.3105,12886.0
2024-02-20 15:25:00,136.73,136.89,136.73,136.86,13138.0,134.3204,134.4775,134.3204,134.4481,13138.0
2024-02-20 15:30:00,136.9,136.92,136.39,136.43,22496.0,134.4874,134.507,133.9864,134.0256,22496.0
2024-02-20 15:35:00,136.42,136.66,136.36,136.62,24675.0,134.0158,134.2516,133.9569,134.2123,24675.0
2024-02-20 15:40:00,136.62,136.72,136.58,136.61,20797.0,134.2123,134.3105,134.173,134.2025,20797.0
2024-02-20 15:45:00,136.6,136.62,136.3,136.36,33875.0,134.1927,134.2123,133.8979,133.9569,33875.0
2024-02-20 15:50:00,136.34,136.58,136.3,136.58,66614.0,133.9372,134.173,133.8979,134.173,66614.0
2024-02-20 15:55:00,136.61,136.65,136.32,136.43,250805.0,134.2025,134.2418,133.9176,134.0256,250805.0
2024-02-21 09:30:00,136.01,136.05,135.47,135.7,57226.0,133.613,133.6523,133.0826,133.3085,57226.0
2024-02-21 09:35:00,135.71,136.37,135.42,136.21,9133.0,133.3183,133.9667,133.0334,133.8095,9133.0
2024-02-21 09:40:00,136.21,136.27,135.92,135.92,10951.0,133.8095,133.8685,133.5246,133.5246,10951.0
2024-02-21 09:45:00,135.97,136.17,135.93,136.14,8459.0,133.5738,133.7702,133.5345,133.7408,8459.0
2024-02-21 09:50:00,136.18,136.3,136.15,136.16,9280.0,133.7801,133.8979,133.7506,133.7604,9280.0
2024-02-21 09:55:00,136.18,136.27,136.02,136.12,15143.0,133.7801,133.8685,133.6229,133.7211,15143.0
2024-02-21 10:00:00,136.13,136.56,136.05,136.53,12290.0,133.7309,134.1534,133.6523,134.1239,12290.0
2024-02-21 10:05:00,136.53,136.56,136.31,136.36,21815.0,134.1239,134.1534,133.9078,133.9569,21815.0
2024-02-21 10:10:00,136.33,136.4,136.26,136.39,10278.0,133.9274,133.9962,133.8586,133.9864,10278.0
2024-02-21 10:15:00,136.37,136.47,136.21,136.22,12402.0,133.9667,134.0649,133.8095,133.8193,12402.0
2024-02-21 10:20:00,136.19,136.36,136.17,136.24,9200.0,133.7899,133.9569,133.7702,133.839,9200.0
2024-02-21 10:25:00,136.26,136.29,136.22,136.26,6004.0,133.8586,133.8881,133.8193,133.8586,6004.0
2024-02-21 10:30:00,136.29,136.29,136.08,136.12,10834.0,133.8881,133.8881,133.6818,133.7211,10834.0
2024-02-21 10:35:00,136.1,136.42,136.1,136.33,8921.0,133.7015,134.0158,133.7015,133.9274,8921.0
2024-02-21 10:40:00,136.32,136.32,136.16,136.19,5636.0,133.9176,133.9176,133.7604,133.7899,5636.0
2024-02-21 10:45:00,136.16,136.23,136.16,136.18,15835.0,133.7604,133.8292,133.7604,133.7801,15835.0
2024-02-21 10:50:00,136.18,136.22,136.13,136.2,21563.0,133.7801,133.8193,133.7309,133.7997,21563.0
2024-02-21 10:55:00,136.2,136.34,136.17,136.29,47008.0,133.7997,133.9372,133.7702,133.8881,47008.0
2024-02-21 11:00:00,136.33,136.61,136.32,136.61,10216.0,133.9274,134.2025,133.9176,134.2025,10216.0
2024-02-21 11:05:00,136.62,136.76,136.61,136.76,10379.0,134.2123,134.3498,134.2025,134.3498,10379.0
2024-02-21 11:10:00,136.75,136.75,136.65,136.65,5303.0,134.34,134.34,134.2418,134.2418,5303.0
2024-02-21 11:15:00,136.63,136.63,136.5,136.5,4556.0,134.2221,134.2221,134.0944,134.0944,4556.0
2024-02-21 11:20:00,136.52,136.57,136.49,136.57,3430.0,134.1141,134.1632,134.0846,134.1632,3430.0
2024-02-21 11:25:00,136.58,136.58,136.45,136.46,5472.0,134.173,134.173,134.0453,134.0551,5472.0
2024-02-21 11:30:00,136.44,136.5,136.41,136.48,4526.0,134.0355,134.0944,134.006,134.0748,4526.0
2024-02-21 11:35:00,136.47,136.48,136.34,136.37,11592.0,134.0649,134.0748,133.9372,133.9667,11592.0
2024-02-21 11:40:00,136.35,136.45,136.33,136.45,12609.0,133.9471,134.0453,133.9274,134.0453,12609.0
2024-02-21 11:45:00,136.42,136.54,136.42,136.53,9170.0,134.0158,134.1337,134.0158,134.1239,9170.0
2024-02-21 11:50:00,136.53,136.59,136.49,136.53,10069.0,134.1239,134.1828,134.0846,134.1239,10069.0
2024-02-21 11:55:00,136.53,136.56,136.4,136.44,4152.0,134.1239,134.1534,133.9962,134.0355,4152.0
2024-02-21 12:00:00,136.44,136.44,136.33,136.34,7030.0,134.0355,134.0355,133.9274,133.9372,7030.0
2024-02-21 12:05:00,136.35,136.35,136.24,136.32,6647.0,133.9471,133.9471,133.839,133.9176,6647.0
2024-02-21 12:10:00,136.32,136.41,136.31,136.36,3396.0,133.9176,134.006,133.9078,133.9569,3396.0
2024-02-21 12:15:00,136.36,136.48,136.33,136.43,5451.0,133.9569,134.0748,133.9274,134.0256,5451.0
2024-02-21 12:20:00,136.41,136.41,136.34,136.4,13476.0,134.006,134.006,133.9372,133.9962,13476.0
2024-02-21 12:25:00,136.42,136.42,136.29,136.31,4119.0,134.0158,134.0158,133.8881,133.9078,4119.0
2024-02-21 12:30:00,136.31,136.32,136.25,136.28,4811.0,133.9078,133.9176,133.8488,133.8783,4811.0
2024-02-21 12:35:00,136.28,136.28,136.19,136.19,4154.0,133.8783,133.8783,133.7899,133.7899,4154.0
2024-02-21 12:40:00,136.2,136.25,136.14,136.15,13589.0,133.7997,133.8488,133.7408,133.7506,13589.0
2024-02-21 12:45:00,136.18,136.35,136.16,136.35,5543.0,133.7801,133.9471,133.7604,133.9471,5543.0
2024-02-21 12:50:00,136.34,136.39,136.29,136.39,5024.0,133.9372,133.9864,133.8881,133.9864,5024.0
2024-02-21 12:55:00,136.38,136.43,136.35,136.36,5042.0,133.9765,134.0256,133.9471,133.9569,5042.0
2024-02-21 13:00:00,136.33,136.33,136.13,136.21,11277.0,133.9274,133.9274,133.7309,133.8095,11277.0
2024-02-21 13:05:00,136.25,136.32,136.24,136.31,5563.0,133.8488,133.9176,133.839,133.9078,5563.0
2024-02-21 13:10:00,136.3,136.33,136.26,136.26,4738.0,133.8979,133.9274,133.8586,133.8586,4738.0
2024-02-21 13:15:00,136.25,136.32,136.2,136.28,10638.0,133.8488,133.9176,133.7997,133.8783,10638.0
2024-02-21 13:20:00,136.29,136.31,136.26,136.31,8335.0,133.8881,133.9078,133.8586,133.9078,8335.0
2024-02-21 13:25:00,136.29,136.29,136.21,136.25,5425.0,133.8881,133.8881,133.8095,133.8488,5425.0
2024-02-21 13:30:00,136.25,136.28,136.19,136.26,5619.0,133.8488,133.8783,133.7899,133.8586,5619.0
2024-02-21 13:35:00,136.28,136.32,136.23,136.23,10789.0,133.8783,133.9176,133.8292,133.8292,10789.0
2024-02-21 13:40:00,136.23,136.31,136.16,136.26,36889.0,133.8292,133.9078,133.7604,133.8586,36889.0
2024-02-21 13:45:00,136.27,136.32,136.16,136.16,13155.0,133.8685,133.9176,133.7604,133.7604,13155.0
2024-02-21 13:50:00,136.13,136.19,136.11,136.11,5844.0,133.7309,133.7899,133.7113,133.7113,5844.0
2024-02-21 13:55:00,136.12,136.24,136.02,136.19,29336.0,133.7211,133.839,133.6229,133.7899,29336.0
2024-02-21 14:00:00,136.17,136.24,136.07,136.17,5889.0,133.7702,133.839,133.672,133.7702,5889.0
2024-02-21 14:05:00,136.15,136.19,136.07,136.18,6546.0,133.7506,133.7899,133.672,133.7801,6546.0
2024-02-21 14:10:00,136.19,136.29,136.17,136.2,15259.0,133.7899,133.8881,133.7702,133.7997,15259.0
2024-02-21 14:15:00,136.21,136.22,136.0,136.03,13565.0,133.8095,133.8193,133.6032,133.6327,13565.0
2024-02-21 14:20:00,136.03,136.18,136.0,136.17,14865.0,133.6327,133.7801,133.6032,133.7702,14865.0
2024-02-21 14:25:00,136.13,136.2,136.05,136.16,7929.0,133.7309,133.7997,133.6523,133.7604,7929.0
2024-02-21 14:30:00,136.18,136.18,136.06,136.11,4235.0,133.7801,133.7801,133.6622,133.7113,4235.0
2024-02-21 14:35:00,136.09,136.11,136.0,136.04,5924.0,133.6916,133.7113,133.6032,133.6425,5924.0
2024-02-21 14:40:00,136.03,136.12,135.95,136.12,13298.0,133.6327,133.7211,133.5541,133.7211,13298.0
2024-02-21 14:45:00,136.14,136.23,136.09,136.23,33301.0,133.7408,133.8292,133.6916,133.8292,33301.0
2024-02-21 14:50:00,136.23,136.26,136.14,136.17,10899.0,133.8292,133.8586,133.7408,133.7702,10899.0
2024-02-21 14:55:00,136.17,136.21,136.14,136.16,7590.0,133.7702,133.8095,133.7408,133.7604,7590.0
2024-02-21 15:00:00,136.15,136.25,136.14,136.21,12477.0,133.7506,133.8488,133.7408,133.8095,12477.0
2024-02-21 15:05:00,136.23,136.23,136.07,136.09,38622.0,133.8292,133.8292,133.672,133.6916,38622.0
2024-02-21 15:10:00,136.11,136.17,136.03,136.15,46806.0,133.7113,133.7702,133.6327,133.7506,46806.0
2024-02-21 15:15:00,136.12,136.18,136.03,136.1,9573.0,133.7211,133.7801,133.6327,133.7015,9573.0
2024-02-21 15:20:00,136.11,136.11,135.98,136.06,7660.0,133.7113,133.7113,133.5836,133.6622,7660.0
2024-02-21 15:25:00,136.07,136.18,136.07,136.11,13258.0,133.672,133.7801,133.672,133.7113,13258.0
2024-02-21 15:30:00,136.13,136.34,136.1,136.34,46359.0,133.7309,133.9372,133.7015,133.9372,46359.0
2024-02-21 15:35:00,136.34,136.58,136.34,136.56,15391.0,133.9372,134.173,133.9372,134.1534,15391.0
2024-02-21 15:40:00,136.57,136.63,136.47,136.52,10301.0,134.1632,134.2221,134.0649,134.1141,10301.0
2024-02-21 15:45:00,136.52,136.87,136.47,136.87,302225.0,134.1141,134.4579,134.0649,134.4579,302225.0
2024-02-21 15:50:00,136.91,137.12,136.81,136.91,175497.0,134.4972,134.7035,134.399,134.4972,175497.0
2024-02-21 15:55:00,136.93,136.93,136.6,136.68,313074.0,134.5168,134.5168,134.1927,134.2712,313074.0
2024-02-22 09:30:00,138.29,138.4,137.54,138.08,58207.0,135.8529,135.9609,135.1161,135.6466,58207.0
2024-02-22 09:35:00,138.02,138.68,137.89,138.38,38694.0,135.5876,136.236,135.4599,135.9413,38694.0
2024-02-22 09:40:00,138.37,138.65,138.33,138.53,11007.0,135.9315,136.2065,135.8922,136.0886,11007.0
2024-02-22 09:45:00,138.62,138.96,138.53,138.95,17225.0,136.1771,136.5111,136.0886,136.5012,17225.0
2024-02-22 09:50:00,138.96,139.07,138.61,138.74,27168.0,136.5111,136.6191,136.1672,136.2949,27168.0
2024-02-22 09:55:00,138.8,139.16,138.77,139.0,19136.0,136.3539,136.7075,136.3244,136.5504,19136.0
2024-02-22 10:00:00,139.04,139.25,138.91,139.21,16519.0,136.5897,136.7959,136.4619,136.7567,16519.0
2024-02-22 10:05:00,139.18,139.21,138.86,138.94,14777.0,136.7272,136.7567,136.4128,136.4914,14777.0
2024-02-22 10:10:00,138.93,138.96,138.78,138.96,14884.0,136.4816,136.5111,136.3342,136.5111,14884.0
2024-02-22 10:15:00,138.93,139.13,138.9,139.04,15482.0,136.4816,136.6781,136.4521,136.5897,15482.0
2024-02-22 10:20:00,139.04,139.24,138.96,139.04,25673.0,136.5897,136.7861,136.5111,136.5897,25673.0
2024-02-22 10:25:00,139.06,139.19,138.94,139.17,33974.0,136.6093,136.737,136.4914,136.7174,33974.0
2024-02-22 10:30:00,139.17,139.25,139.11,139.25,9230.0,136.7174,136.7959,136.6584,136.7959,9230.0
2024-02-22 10:35:00,139.27,139.27,139.07,139.15,22852.0,136.8156,136.8156,136.6191,136.6977,22852.0
2024-02-22 10:40:00,139.17,139.21,138.99,138.99,10402.0,136.7174,136.7567,136.5405,136.5405,10402.0
2024-02-22 10:45:00,139.01,139.11,139.01,139.04,10274.0,136.5602,136.6584,136.5602,136.5897,10274.0
2024-02-22 10:50:00,139.05,139.07,138.92,138.99,13884.0,136.5995,136.6191,136.4718,136.5405,13884.0
2024-02-22 10:55:00,138.98,139.04,138.96,138.99,12085.0,136.5307,136.5897,136.5111,136.5405,12085.0
2024-02-22 11:00:00,138.99,139.03,138.9,138.9,14047.0,136.5405,136.5798,136.4521,136.4521,14047.0
2024-02-22 11:05:00,138.93,138.99,138.85,138.92,7467.0,136.4816,136.5405,136.403,136.4718,7467.0
2024-02-22 11:10:00,138.93,139.03,138.92,139.02,13345.0,136.4816,136.5798,136.4718,136.57,13345.0
2024-02-22 11:15:00,139.01,139.01,138.9,138.92,14085.0,136.5602,136.5602,136.4521,136.4718,14085.0
2024-02-22 11:20:00,138.93,138.96,138.77,138.82,9459.0,136.4816,136.5111,136.3244,136.3735,9459.0
2024-02-22 11:25:00,138.84,138.99,138.82,138.96,23910.0,136.3932,136.5405,136.3735,136.5111,23910.0
2024-02-22 11:30:00,138.96,139.22,138.96,139.18,23912.0,136.5111,136.7665,136.5111,136.7272,23912.0
2024-02-22 11:35:00,139.18,139.24,138.99,139.11,37363.0,136.7272,136.7861,136.5405,136.6584,37363.0
2024-02-22 11:40:00,139.12,139.25,139.09,139.22,42811.0,136.6682,136.7959,136.6388,136.7665,42811.0
2024-02-22 11:45:00,139.21,139.24,139.0,139.02,49112.0,136.7567,136.7861,136.5504,136.57,49112.0
2024-02-22 11:50:00,139.04,139.27,139.03,139.24,21290.0,136.5897,136.8156,136.5798,136.7861,21290.0
2024-02-22 11:55:00,139.24,139.26,139.03,139.07,17909.0,136.7861,136.8058,136.5798,136.6191,17909.0
2024-02-22 12:00:00,139.06,139.14,139.0,139.1,17609.0,136.6093,136.6879,136.5504,136.6486,17609.0
2024-02-22 12:05:00,139.13,139.16,139.04,139.13,18193.0,136.6781,136.7075,136.5897,136.6781,18193.0
2024-02-22 12:10:00,139.12,139.16,139.09,139.14,22630.0,136.6682,136.7075,136.6388,136.6879,22630.0
2024-02-22 12:15:00,139.16,139.17,139.03,139.09,8674.0,136.7075,136.7174,136.5798,136.6388,8674.0
2024-02-22 12:20:00,139.07,139.14,139.03,139.14,14075.0,136.6191,136.6879,136.5798,136.6879,14075.0
2024-02-22 12:25:00,139.14,139.14,139.03,139.05,27571.0,136.6879,136.6879,136.5798,136.5995,27571.0
2024-02-22 12:30:00,139.04,139.14,139.04,139.08,8015.0,136.5897,136.6879,136.5897,136.6289,8015.0
2024-02-22 12:35:00,139.1,139.12,139.04,139.1,17013.0,136.6486,136.6682,136.5897,136.6486,17013.0
2024-02-22 12:40:00,139.08,139.16,139.07,139.16,7605.0,136.6289,136.7075,136.6191,136.7075,7605.0
2024-02-22 12:45:00,139.14,139.2,139.1,139.19,14601.0,136.6879,136.7468,136.6486,136.737,14601.0
2024-02-22 12:50:00,139.19,139.29,139.17,139.29,7665.0,136.737,136.8352,136.7174,136.8352,7665.0
2024-02-22 12:55:00,139.28,139.48,139.28,139.47,11605.0,136.8254,137.0219,136.8254,137.0121,11605.0
2024-02-22 13:00:00,139.47,139.48,139.35,139.35,32558.0,137.0121,137.0219,136.8942,136.8942,32558.0
2024-02-22 13:05:00,139.32,139.48,139.29,139.46,18784.0,136.8647,137.0219,136.8352,137.0022,18784.0
2024-02-22 13:10:00,139.46,139.46,139.26,139.27,16265.0,137.0022,137.0022,136.8058,136.8156,16265.0
2024-02-22 13:15:00,139.28,139.53,139.28,139.52,9598.0,136.8254,137.071,136.8254,137.0612,9598.0
2024-02-22 13:20:00,139.52,139.65,139.47,139.63,9812.0,137.0612,137.1889,137.0121,137.1693,9812.0
2024-02-22 13:25:00,139.65,139.83,139.64,139.83,12310.0,137.1889,137.3657,137.1791,137.3657,12310.0
2024-02-22 13:30:00,139.83,139.87,139.8,139.81,11174.0,137.3657,137.405,137.3363,137.3461,11174.0
2024-02-22 13:35:00,139.82,139.86,139.81,139.85,7849.0,137.3559,137.3952,137.3461,137.3854,7849.0
2024-02-22 13:40:00,139.8,139.88,139.66,139.66,28655.0,137.3363,137.4148,137.1987,137.1987,28655.0
2024-02-22 13:45:00,139.68,139.69,139.57,139.57,7484.0,137.2184,137.2282,137.1103,137.1103,7484.0
2024-02-22 13:50:00,139.57,139.57,139.44,139.49,9949.0,137.1103,137.1103,136.9826,137.0317,9949.0
2024-02-22 13:55:00,139.53,139.62,139.52,139.62,8648.0,137.071,137.1594,137.0612,137.1594,8648.0
2024-02-22 14:00:00,139.64,139.74,139.61,139.74,10058.0,137.1791,137.2773,137.1496,137.2773,10058.0
2024-02-22 14:05:00,139.73,139.75,139.64,139.67,10963.0,137.2675,137.2871,137.1791,137.2085,10963.0
2024-02-22 14:10:00,139.68,139.88,139.68,139.86,20402.0,137.2184,137.4148,137.2184,137.3952,20402.0
2024-02-22 14:15:00,139.86,139.89,139.69,139.81,17634.0,137.3952,137.4247,137.2282,137.3461,17634.0
2024-02-22 14:20:00,139.79,139.9,139.74,139.88,29431.0,137.3264,137.4345,137.2773,137.4148,29431.0
2024-02-22 14:25:00,139.9,139.92,139.86,139.91,15246.0,137.4345,137.4541,137.3952,137.4443,15246.0
2024-02-22 14:30:00,139.91,139.96,139.74,139.83,40042.0,137.4443,137.4934,137.2773,137.3657,40042.0
2024-02-22 14:35:00,139.82,139.87,139.79,139.8,14838.0,137.3559,137.405,137.3264,137.3363,14838.0
2024-02-22 14:40:00,139.79,139.83,139.72,139.83,12379.0,137.3264,137.3657,137.2577,137.3657,12379.0
2024-02-22 14:45:00,139.85,139.85,139.72,139.78,15893.0,137.3854,137.3854,137.2577,137.3166,15893.0
2024-02-22 14:50:00,139.79,139.92,139.76,139.92,12470.0,137.3264,137.4541,137.297,137.4541,12470.0
2024-02-22 14:55:00,139.92,139.96,139.77,139.8,22387.0,137.4541,137.4934,137.3068,137.3363,22387.0
2024-02-22 15:00:00,139.78,139.96,139.78,139.94,19780.0,137.3166,137.4934,137.3166,137.4738,19780.0
2024-02-22 15:05:00,139.94,139.99,139.74,139.77,20043.0,137.4738,137.5229,137.2773,137.3068,20043.0
2024-02-22 15:10:00,139.76,139.79,139.6,139.6,18328.0,137.297,137.3264,137.1398,137.1398,18328.0
2024-02-22 15:15:00,139.63,139.7,139.57,139.6,18969.0,137.1693,137.238,137.1103,137.1398,18969.0
2024-02-22 15:20:00,139.59,139.69,139.54,139.63,19230.0,137.13,137.2282,137.0808,137.1693,19230.0
2024-02-22 15:25:00,139.62,139.76,139.61,139.62,27436.0,137.1594,137.297,137.1496,137.1594,27436.0
2024-02-22 15:30:00,139.62,139.68,139.56,139.59,41915.0,137.1594,137.2184,137.1005,137.13,41915.0
2024-02-22 15:35:00,139.59,139.59,139.43,139.57,82814.0,137.13,137.13,136.9728,137.1103,82814.0
2024-02-22 15:40:00,139.57,139.63,139.37,139.38,36810.0,137.1103,137.1693,136.9138,136.9237,36810.0
2024-02-22 15:45:00,139.38,139.38,139.23,139.34,45920.0,136.9237,136.9237,136.7763,136.8844,45920.0
2024-02-22 15:50:00,139.35,139.42,139.22,139.28,81569.0,136.8942,136.963,136.7665,136.8254,81569.0
2024-02-22 15:55:00,139.31,139.55,139.27,139.3,189322.0,136.8549,137.0907,136.8156,136.8451,189322.0
2024-02-23 09:30:00,139.43,139.65,139.29,139.58,25602.0,136.9728,137.1889,136.8352,137.1201,25602.0
2024-02-23 09:35:00,139.47,139.77,139.47,139.54,5571.0,137.0121,137.3068,137.0121,137.0808,5571.0
2024-02-23 09:40:00,139.54,139.66,139.43,139.66,4153.0,137.0808,137.1987,136.9728,137.1987,4153.0
2024-02-23 09:45:00,139.61,139.74,139.59,139.74,2937.0,137.1496,137.2773,137.13,137.2773,2937.0
2024-02-23 09:50:00,139.68,139.77,139.52,139.77,11463.0,137.2184,137.3068,137.0612,137.3068,11463.0
2024-02-23 09:55:00,139.75,139.78,139.52,139.72,21529.0,137.2871,137.3166,137.0612,137.2577,21529.0
2024-02-23 10:00:00,139.73,139.75,139.23,139.31,9433.0,137.2675,137.2871,136.7763,136.8549,9433.0
2024-02-23 10:05:00,139.41,139.46,139.22,139.23,6506.0,136.9531,137.0022,136.7665,136.7763,6506.0
2024-02-23 10:10:00,139.24,139.31,139.14,139.26,11570.0,136.7861,136.8549,136.6879,136.8058,11570.0
2024-02-23 10:15:00,139.23,139.25,139.06,139.06,20431.0,136.7763,136.7959,136.6093,136.6093,20431.0
2024-02-23 10:20:00,139.11,139.24,139.02,139.03,21906.0,136.6584,136.7861,136.57,136.5798,21906.0
2024-02-23 10:25:00,139.03,139.28,139.03,139.14,22985.0,136.5798,136.8254,136.5798,136.6879,22985.0
2024-02-23 10:30:00,139.12,139.16,138.92,138.94,19263.0,136.6682,136.7075,136.4718,136.4914,19263.0
2024-02-23 10:35:00,138.93,139.16,138.91,139.08,11954.0,136.4816,136.7075,136.4619,136.6289,11954.0
2024-02-23 10:40:00,139.09,139.09,138.83,138.84,14593.0,136.6388,136.6388,136.3834,136.3932,14593.0
2024-02-23 10:45:00,138.84,138.91,138.7,138.71,26765.0,136.3932,136.4619,136.2556,136.2655,26765.0
2024-02-23 10:50:00,138.67,138.74,138.63,138.67,11600.0,136.2262,136.2949,136.1869,136.2262,11600.0
2024-02-23 10:55:00,138.64,138.75,138.61,138.74,6460.0,136.1967,136.3048,136.1672,136.2949,6460.0
2024-02-23 11:00:00,138.74,138.75,138.57,138.61,14057.0,136.2949,136.3048,136.1279,136.1672,14057.0
2024-02-23 11:05:00,138.59,138.71,138.59,138.7,3829.0,136.1476,136.2655,136.1476,136.2556,3829.0
2024-02-23 11:10:00,138.7,138.73,138.62,138.69,11741.0,136.2556,136.2851,136.1771,136.2458,11741.0
2024-02-23 11:15:00,138.69,138.87,138.65,138.81,10686.0,136.2458,136.4226,136.2065,136.3637,10686.0
2024-02-23 11:20:00,138.83,138.95,138.83,138.93,4347.0,136.3834,136.5012,136.3834,136.4816,4347.0
2024-02-23 11:25:00,138.92,138.94,138.87,138.91,4125.0,136.4718,136.4914,136.4226,136.4619,4125.0
2024-02-23 11:30:00,138.92,139.04,138.91,139.0,6914.0,136.4718,136.5897,136.4619,136.5504,6914.0
2024-02-23 11:35:00,139.02,139.09,138.99,139.06,4093.0,136.57,136.6388,136.5405,136.6093,4093.0
2024-02-23 11:40:00,139.11,139.13,138.93,138.95,7876.0,136.6584,136.6781,136.4816,136.5012,7876.0
2024-02-23 11:45:00,138.93,138.99,138.9,138.9,7162.0,136.4816,136.5405,136.4521,136.4521,7162.0
2024-02-23 11:50:00,138.88,138.94,138.84,138.84,4183.0,136.4325,136.4914,136.3932,136.3932,4183.0
2024-02-23 11:55:00,138.85,138.88,138.69,138.79,5965.0,136.403,136.4325,136.2458,136.3441,5965.0
2024-02-23 12:00:00,138.81,138.83,138.7,138.7,8264.0,136.3637,136.3834,136.2556,136.2556,8264.0
2024-02-23 12:05:00,138.73,138.78,138.69,138.74,6522.0,136.2851,136.3342,136.2458,136.2949,6522.0
2024-02-23 12:10:00,138.75,138.79,138.72,138.74,7395.0,136.3048,136.3441,136.2753,136.2949,7395.0
2024-02-23 12:15:00,138.77,138.77,138.65,138.69,5433.0,136.3244,136.3244,136.2065,136.2458,5433.0
2024-02-23 12:20:00,138.69,138.76,138.65,138.71,6568.0,136.2458,136.3146,136.2065,136.2655,6568.0
2024-02-23 12:25:00,138.73,138.73,138.61,138.69,6434.0,136.2851,136.2851,136.1672,136.2458,6434.0
2024-02-23 12:30:00,138.7,138.79,138.66,138.79,3521.0,136.2556,136.3441,136.2163,136.3441,3521.0
2024-02-23 12:35:00,138.81,138.81,138.71,138.74,5303.0,136.3637,136.3637,136.2655,136.2949,5303.0
2024-02-23 12:40:00,138.73,138.79,138.69,138.78,7985.0,136.2851,136.3441,136.2458,136.3342,7985.0
2024-02-23 12:45:00,138.81,138.81,138.72,138.72,3899.0,136.3637,136.3637,136.2753,136.2753,3899.0
2024-02-23 12:50:00,138.72,138.75,138.67,138.69,5403.0,136.2753,136.3048,136.2262,136.2458,5403.0
2024-02-23 12:55:00,138.69,138.7,138.57,138.59,6650.0,136.2458,136.2556,136.1279,136.1476,6650.0
2024-02-23 13:00:00,138.59,138.59,138.48,138.51,4919.0,136.1476,136.1476,136.0395,136.069,4919.0
2024-02-23 13:05:00,138.52,138.54,138.42,138.45,4015.0,136.0788,136.0985,135.9806,136.01,4015.0
2024-02-23 13:10:00,138.46,138.5,138.45,138.47,3250.0,136.0199,136.0592,136.01,136.0297,3250.0
2024-02-23 13:15:00,138.47,138.48,138.36,138.38,7198.0,136.0297,136.0395,135.9216,135.9413,7198.0
2024-02-23 13:20:00,138.39,138.4,138.37,138.4,8075.0,135.9511,135.9609,135.9315,135.9609,8075.0
2024-02-23 13:25:00,138.4,138.45,138.36,138.44,10611.0,135.9609,136.01,135.9216,136.0002,10611.0
2024-02-23 13:30:00,138.46,138.47,138.4,138.44,5684.0,136.0199,136.0297,135.9609,136.0002,5684.0
2024-02-23 13:35:00,138.44,138.44,138.38,138.38,7369.0,136.0002,136.0002,135.9413,135.9413,7369.0
2024-02-23 13:40:00,138.38,138.45,138.31,138.36,8248.0,135.9413,136.01,135.8725,135.9216,8248.0
2024-02-23 13:45:00,138.34,138.34,138.24,138.24,13085.0,135.902,135.902,135.8037,135.8037,13085.0
2024-02-23 13:50:00,138.24,138.42,138.21,138.38,36020.0,135.8037,135.9806,135.7743,135.9413,36020.0
2024-02-23 13:55:00,138.4,138.49,138.37,138.46,19210.0,135.9609,136.0493,135.9315,136.0199,19210.0
2024-02-23 14:00:00,138.46,138.47,138.33,138.4,8510.0,136.0199,136.0297,135.8922,135.9609,8510.0
2024-02-23 14:05:00,138.4,138.42,138.36,138.38,8205.0,135.9609,135.9806,135.9216,135.9413,8205.0
2024-02-23 14:10:00,138.36,138.36,138.27,138.29,7046.0,135.9216,135.9216,135.8332,135.8529,7046.0
2024-02-23 14:15:00,138.29,138.32,138.23,138.27,11357.0,135.8529,135.8823,135.7939,135.8332,11357.0
2024-02-23 14:20:00,138.25,138.28,138.18,138.2,7037.0,135.8136,135.843,135.7448,135.7645,7037.0
2024-02-23 14:25:00,138.19,138.21,138.05,138.08,12645.0,135.7546,135.7743,135.6171,135.6466,12645.0
2024-02-23 14:30:00,138.08,138.23,138.08,138.22,15071.0,135.6466,135.7939,135.6466,135.7841,15071.0
2024-02-23 14:35:00,138.24,138.28,138.17,138.28,14922.0,135.8037,135.843,135.735,135.843,14922.0
2024-02-23 14:40:00,138.28,138.31,138.24,138.24,10286.0,135.843,135.8725,135.8037,135.8037,10286.0
2024-02-23 14:45:00,138.25,138.25,138.17,138.18,9123.0,135.8136,135.8136,135.735,135.7448,9123.0
2024-02-23 14:50:00,138.17,138.2,138.09,138.14,12682.0,135.735,135.7645,135.6564,135.7055,12682.0
2024-02-23 14:55:00,138.14,138.26,138.13,138.24,12803.0,135.7055,135.8234,135.6957,135.8037,12803.0
2024-02-23 15:00:00,138.23,138.32,138.2,138.3,6703.0,135.7939,135.8823,135.7645,135.8627,6703.0
2024-02-23 15:05:00,138.31,138.38,138.27,138.29,8040.0,135.8725,135.9413,135.8332,135.8529,8040.0
2024-02-23 15:10:00,138.28,138.49,138.28,138.47,15017.0,135.843,136.0493,135.843,136.0297,15017.0
2024-02-23 15:15:00,138.47,138.6,138.47,138.57,9562.0,136.0297,136.1574,136.0297,136.1279,9562.0
2024-02-23 15:20:00,138.56,138.69,138.55,138.67,9426.0,136.1181,136.2458,136.1083,136.2262,9426.0
2024-02-23 15:25:00,138.67,138.71,138.57,138.62,12422.0,136.2262,136.2655,136.1279,136.1771,12422.0
2024-02-23 15:30:00,138.62,138.66,138.53,138.54,17660.0,136.1771,136.2163,136.0886,136.0985,17660.0
2024-02-23 15:35:00,138.55,138.65,138.48,138.5,17547.0,136.1083,136.2065,136.0395,136.0592,17547.0
2024-02-23 15:40:00,138.52,138.57,138.5,138.53,16243.0,136.0788,136.1279,136.0592,136.0886,16243.0
2024-02-23 15:45:00,138.54,138.69,138.52,138.69,45562.0,136.0985,136.2458,136.0788,136.2458,45562.0
2024-02-23 15:50:00,138.71,138.72,138.49,138.51,65379.0,136.2655,136.2753,136.0493,136.069,65379.0
2024-02-23 15:55:00,138.5,138.53,138.35,138.36,134757.0,136.0592,136.0886,135.9118,135.9216,134757.0
2024-02-26 09:30:00,138.45,138.87,138.29,138.87,32950.0,136.01,136.4226,135.8529,136.4226,32950.0
2024-02-26 09:35:00,138.93,138.93,138.36,138.37,7095.0,136.4816,136.4816,135.9216,135.9315,7095.0
2024-02-26 09:40:00,138.41,138.6,138.3,138.45,8233.0,135.9708,136.1574,135.8627,136.01,8233.0
2024-02-26 09:45:00,138.44,138.71,138.28,138.71,7703.0,136.0002,136.2655,135.843,136.2655,7703.0
2024-02-26 09:50:00,138.65,138.72,138.45,138.45,6188.0,136.2065,136.2753,136.01,136.01,6188.0
2024-02-26 09:55:00,138.46,138.62,138.3,138.62,10825.0,136.0199,136.1771,135.8627,136.1771,10825.0
2024-02-26 10:00:00,138.6,138.62,138.17,138.19,18936.0,136.1574,136.1771,135.735,135.7546,18936.0
2024-02-26 10:05:00,138.25,138.4,138.2,138.34,16976.0,135.8136,135.9609,135.7645,135.902,16976.0
2024-02-26 10:10:00,138.3,138.38,138.02,138.12,43740.0,135.8627,135.9413,135.5876,135.6859,43740.0
2024-02-26 10:15:00,138.18,138.33,138.04,138.23,60322.0,135.7448,135.8922,135.6073,135.7939,60322.0
2024-02-26 10:20:00,138.23,138.23,138.03,138.12,7992.0,135.7939,135.7939,135.5975,135.6859,7992.0
2024-02-26 10:25:00,138.13,138.15,138.06,138.1,13377.0,135.6957,135.7153,135.6269,135.6662,13377.0
2024-02-26 10:30:00,138.11,138.29,138.08,138.25,25119.0,135.676,135.8529,135.6466,135.8136,25119.0
2024-02-26 10:35:00,138.23,138.37,138.15,138.28,42120.0,135.7939,135.9315,135.7153,135.843,42120.0
2024-02-26 10:40:00,138.28,138.44,138.27,138.36,15958.0,135.843,136.0002,135.8332,135.9216,15958.0
2024-02-26 10:45:00,138.33,138.41,138.15,138.16,12287.0,135.8922,135.9708,135.7153,135.7252,12287.0
2024-02-26 10:50:00,138.13,138.17,138.04,138.05,7875.0,135.6957,135.735,135.6073,135.6171,7875.0
2024-02-26 10:55:00,138.03,138.14,137.9,138.05,16017.0,135.5975,135.7055,135.4697,135.6171,16017.0
2024-02-26 11:00:00,138.07,138.11,138.01,138.11,7785.0,135.6367,135.676,135.5778,135.676,7785.0
2024-02-26 11:05:00,138.14,138.2,138.12,138.15,20631.0,135.7055,135.7645,135.6859,135.7153,20631.0
2024-02-26 11:10:00,138.12,138.17,138.07,138.13,6343.0,135.6859,135.735,135.6367,135.6957,6343.0
2024-02-26 11:15:00,138.11,138.14,138.07,138.08,14557.0,135.676,135.7055,135.6367,135.6466,14557.0
2024-02-26 11:20:00,138.08,138.12,138.06,138.07,7947.0,135.6466,135.6859,135.6269,135.6367,7947.0
2024-02-26 11:25:00,138.05,138.06,137.88,137.98,20527.0,135.6171,135.6269,135.4501,135.5483,20527.0
2024-02-26 11:30:00,137.99,138.13,137.99,138.01,18013.0,135.5582,135.6957,135.5582,135.5778,18013.0
2024-02-26 11:35:00,137.98,138.08,137.95,138.08,16251.0,135.5483,135.6466,135.5189,135.6466,16251.0
2024-02-26 11:40:00,138.09,138.16,138.02,138.02,9772.0,135.6564,135.7252,135.5876,135.5876,9772.0
2024-02-26 11:45:00,138.05,138.12,138.0,138.0,14130.0,135.6171,135.6859,135.568,135.568,14130.0
2024-02-26 11:50:00,138.03,138.22,138.0,138.22,8763.0,135.5975,135.7841,135.568,135.7841,8763.0
2024-02-26 11:55:00,138.24,138.42,138.24,138.34,4166.0,135.8037,135.9806,135.8037,135.902,4166.0
2024-02-26 12:00:00,138.34,138.35,138.23,138.34,10991.0,135.902,135.9118,135.7939,135.902,10991.0
2024-02-26 12:05:00,138.34,138.4,138.32,138.38,3638.0,135.902,135.9609,135.8823,135.9413,3638.0
2024-02-26 12:10:00,138.39,138.42,138.35,138.4,5784.0,135.9511,135.9806,135.9118,135.9609,5784.0
2024-02-26 12:15:00,138.4,138.41,138.33,138.41,5034.0,135.9609,135.9708,135.8922,135.9708,5034.0
2024-02-26 12:20:00,138.38,138.45,138.38,138.41,4665.0,135.9413,136.01,135.9413,135.9708,4665.0
2024-02-26 12:25:00,138.41,138.47,138.37,138.39,6549.0,135.9708,136.0297,135.9315,135.9511,6549.0
2024-02-26 12:30:00,138.38,138.39,138.32,138.33,5122.0,135.9413,135.9511,135.8823,135.8922,5122.0
2024-02-26 12:35:00,138.34,138.39,138.31,138.34,4676.0,135.902,135.9511,135.8725,135.902,4676.0
2024-02-26 12:40:00,138.34,138.37,138.29,138.37,10050.0,135.902,135.9315,135.8529,135.9315,10050.0
2024-02-26 12:45:00,138.38,138.44,138.37,138.41,2749.0,135.9413,136.0002,135.9315,135.9708,2749.0
2024-02-26 12:50:00,138.39,138.42,138.37,138.42,6440.0,135.9511,135.9806,135.9315,135.9806,6440.0
2024-02-26 12:55:00,138.44,138.49,138.43,138.46,2375.0,136.0002,136.0493,135.9904,136.0199,2375.0
2024-02-26 13:00:00,138.46,138.48,138.39,138.45,6518.0,136.0199,136.0395,135.9511,136.01,6518.0
2024-02-26 13:05:00,138.5,138.66,138.49,138.63,5487.0,136.0592,136.2163,136.0493,136.1869,5487.0
2024-02-26 13:10:00,138.65,138.7,138.62,138.68,9590.0,136.2065,136.2556,136.1771,136.236,9590.0
2024-02-26 13:15:00,138.68,138.75,138.66,138.69,23034.0,136.236,136.3048,136.2163,136.2458,23034.0
2024-02-26 13:20:00,138.69,138.7,138.53,138.57,19496.0,136.2458,136.2556,136.0886,136.1279,19496.0
2024-02-26 13:25:00,138.53,138.53,138.31,138.31,14110.0,136.0886,136.0886,135.8725,135.8725,14110.0
2024-02-26 13:30:00,138.3,138.34,138.25,138.27,9495.0,135.8627,135.902,135.8136,135.8332,9495.0
2024-02-26 13:35:00,138.27,138.3,138.22,138.27,10917.0,135.8332,135.8627,135.7841,135.8332,10917.0
2024-02-26 13:40:00,138.25,138.44,138.25,138.43,8586.0,135.8136,136.0002,135.8136,135.9904,8586.0
2024-02-26 13:45:00,138.45,138.47,138.35,138.35,7414.0,136.01,136.0297,135.9118,135.9118,7414.0
2024-02-26 13:50:00,138.37,138.45,138.31,138.44,4419.0,135.9315,136.01,135.8725,136.0002,4419.0
2024-02-26 13:55:00,138.44,138.45,138.36,138.36,5202.0,136.0002,136.01,135.9216,135.9216,5202.0
2024-02-26 14:00:00,138.38,138.4,138.26,138.3,5741.0,135.9413,135.9609,135.8234,135.8627,5741.0
2024-02-26 14:05:00,138.32,138.37,138.24,138.24,7581.0,135.8823,135.9315,135.8037,135.8037,7581.0
2024-02-26 14:10:00,138.25,138.26,138.14,138.17,9136.0,135.8136,135.8234,135.7055,135.735,9136.0
2024-02-26 14:15:00,138.16,138.17,138.09,138.16,10332.0,135.7252,135.735,135.6564,135.7252,10332.0
2024-02-26 14:20:00,138.14,138.27,138.14,138.22,4464.0,135.7055,135.8332,135.7055,135.7841,4464.0
2024-02-26 14:25:00,138.25,138.31,138.25,138.31,5330.0,135.8136,135.8725,135.8136,135.8725,5330.0
2024-02-26 14:30:00,138.33,138.38,138.26,138.28,6741.0,135.8922,135.9413,135.8234,135.843,6741.0
2024-02-26 14:35:00,138.3,138.32,138.19,138.22,27520.0,135.8627,135.8823,135.7546,135.7841,27520.0
2024-02-26 14:40:00,138.2,138.23,138.15,138.23,8218.0,135.7645,135.7939,135.7153,135.7939,8218.0
2024-02-26 14:45:00,138.22,138.34,138.22,138.34,8792.0,135.7841,135.902,135.7841,135.902,8792.0
2024-02-26 14:50:00,138.37,138.45,138.33,138.33,9788.0,135.9315,136.01,135.8922,135.8922,9788.0
2024-02-26 14:55:00,138.34,138.34,138.25,138.26,7891.0,135.902,135.902,135.8136,135.8234,7891.0
2024-02-26 15:00:00,138.26,138.34,138.25,138.31,8257.0,135.8234,135.902,135.8136,135.8725,8257.0
2024-02-26 15:05:00,138.32,138.49,138.29,138.47,13105.0,135.8823,136.0493,135.8529,136.0297,13105.0
2024-02-26 15:10:00,138.49,138.53,138.45,138.5,7909.0,136.0493,136.0886,136.01,136.0592,7909.0
2024-02-26 15:15:00,138.53,138.54,138.4,138.42,7621.0,136.0886,136.0985,135.9609,135.9806,7621.0
2024-02-26 15:20:00,138.43,138.49,138.4,138.48,9323.0,135.9904,136.0493,135.9609,136.0395,9323.0
2024-02-26 15:25:00,138.48,138.53,138.46,138.53,10097.0,136.0395,136.0886,136.0199,136.0886,10097.0
2024-02-26 15:30:00,138.53,138.58,138.32,138.38,19744.0,136.0886,136.1378,135.8823,135.9413,19744.0
2024-02-26 15:35:00,138.38,138.39,138.26,138.33,17074.0,135.9413,135.9511,135.8234,135.8922,17074.0
2024-02-26 15:40:00,138.34,138.45,138.29,138.39,33893.0,135.902,136.01,135.8529,135.9511,33893.0
2024-02-26 15:45:00,138.39,138.46,138.28,138.4,43598.0,135.9511,136.0199,135.843,135.9609,43598.0
2024-02-26 15:50:00,138.41,138.41,138.05,138.12,75639.0,135.9708,135.9708,135.6171,135.6859,75639.0
2024-02-26 15:55:00,138.13,138.23,137.81,137.91,223517.0,135.6957,135.7939,135.3813,135.4796,223517.0
2024-02-27 09:30:00,137.76,138.03,137.39,138.02,20585.0,135.3322,135.5975,134.9687,135.5876,20585.0
2024-02-27 09:35:00,137.97,138.26,137.92,138.23,44465.0,135.5385,135.8234,135.4894,135.7939,44465.0
2024-02-27 09:40:00,138.18,138.26,138.06,138.17,28703.0,135.7448,135.8234,135.6269,135.735,28703.0
2024-02-27 09:45:00,138.22,138.27,138.02,138.17,33960.0,135.7841,135.8332,135.5876,135.735,33960.0
2024-02-27 09:50:00,138.11,138.37,137.91,138.01,14364.0,135.676,135.9315,135.4796,135.5778,14364.0
2024-02-27 09:55:00,138.0,138.22,137.97,138.05,8030.0,135.568,135.7841,135.5385,135.6171,8030.0
2024-02-27 10:00:00,138.05,138.16,138.01,138.04,11136.0,135.6171,135.7252,135.5778,135.6073,11136.0
2024-02-27 10:05:00,138.04,138.16,137.97,137.97,70865.0,135.6073,135.7252,135.5385,135.5385,70865.0
2024-02-27 10:10:00,137.97,138.16,137.97,138.01,9851.0,135.5385,135.7252,135.5385,135.5778,9851.0
2024-02-27 10:15:00,138.02,138.18,137.97,138.05,14766.0,135.5876,135.7448,135.5385,135.6171,14766.0
2024-02-27 10:20:00,138.09,138.18,137.96,138.02,336907.0,135.6564,135.7448,135.5287,135.5876,336907.0
2024-02-27 10:25:00,137.99,138.19,137.99,138.16,13533.0,135.5582,135.7546,135.5582,135.7252,13533.0
2024-02-27 10:30:00,138.16,138.16,138.05,138.09,5130.0,135.7252,135.7252,135.6171,135.6564,5130.0
2024-02-27 10:35:00,138.03,138.08,137.97,137.99,9903.0,135.5975,135.6466,135.5385,135.5582,9903.0
2024-02-27 10:40:00,137.99,138.04,137.95,138.0,18042.0,135.5582,135.6073,135.5189,135.568,18042.0
2024-02-27 10:45:00,137.98,138.02,137.93,137.99,7691.0,135.5483,135.5876,135.4992,135.5582,7691.0
2024-02-27 10:50:00,137.99,138.08,137.97,138.02,6906.0,135.5582,135.6466,135.5385,135.5876,6906.0
2024-02-27 10:55:00,138.03,138.14,138.01,138.14,5019.0,135.5975,135.7055,135.5778,135.7055,5019.0
2024-02-27 11:00:00,138.13,138.16,138.05,138.07,10202.0,135.6957,135.7252,135.6171,135.6367,10202.0
2024-02-27 11:05:00,138.05,138.1,138.0,138.06,8838.0,135.6171,135.6662,135.568,135.6269,8838.0
2024-02-27 11:10:00,138.04,138.08,138.0,138.05,4907.0,135.6073,135.6466,135.568,135.6171,4907.0
2024-02-27 11:15:00,138.04,138.09,137.97,138.01,19224.0,135.6073,135.6564,135.5385,135.5778,19224.0
2024-02-27 11:20:00,138.0,138.02,137.96,137.99,7153.0,135.568,135.5876,135.5287,135.5582,7153.0
2024-02-27 11:25:00,137.99,138.05,137.96,138.03,10764.0,135.5582,135.6171,135.5287,135.5975,10764.0
2024-02-27 11:30:00,138.03,138.18,138.03,138.15,8624.0,135.5975,135.7448,135.5975,135.7153,8624.0
2024-02-27 11:35:00,138.15,138.15,138.0,138.08,10929.0,135.7153,135.7153,135.568,135.6466,10929.0
2024-02-27 11:40:00,138.1,138.1,138.05,138.08,3730.0,135.6662,135.6662,135.6171,135.6466,3730.0
2024-02-27 11:45:00,138.05,138.09,138.03,138.08,6290.0,135.6171,135.6564,135.5975,135.6466,6290.0
2024-02-27 11:50:00,138.12,138.2,138.11,138.16,3880.0,135.6859,135.7645,135.676,135.7252,3880.0
2024-02-27 11:55:00,138.2,138.35,138.19,138.25,9125.0,135.7645,135.9118,135.7546,135.8136,9125.0
2024-02-27 12:00:00,138.23,138.25,138.16,138.16,3101.0,135.7939,135.8136,135.7252,135.7252,3101.0
2024-02-27 12:05:00,138.19,138.19,138.16,138.19,2664.0,135.7546,135.7546,135.7252,135.7546,2664.0
2024-02-27 12:10:00,138.15,138.18,138.14,138.16,3533.0,135.7153,135.7448,135.7055,135.7252,3533.0
2024-02-27 12:15:00,138.14,138.14,138.03,138.09,5508.0,135.7055,135.7055,135.5975,135.6564,5508.0
2024-02-27 12:20:00,138.08,138.14,138.05,138.13,8316.0,135.6466,135.7055,135.6171,135.6957,8316.0
2024-02-27 12:25:00,138.15,138.21,138.15,138.19,3929.0,135.7153,135.7743,135.7153,135.7546,3929.0
2024-02-27 12:30:00,138.19,138.25,138.18,138.22,3179.0,135.7546,135.8136,135.7448,135.7841,3179.0
2024-02-27 12:35:00,138.24,138.24,138.15,138.19,4453.0,135.8037,135.8037,135.7153,135.7546,4453.0
2024-02-27 12:40:00,138.22,138.26,138.21,138.22,3381.0,135.7841,135.8234,135.7743,135.7841,3381.0
2024-02-27 12:45:00,138.22,138.25,138.21,138.22,3117.0,135.7841,135.8136,135.7743,135.7841,3117.0
2024-02-27 12:50:00,138.22,138.32,138.18,138.31,4294.0,135.7841,135.8823,135.7448,135.8725,4294.0
2024-02-27 12:55:00,138.33,138.35,138.25,138.25,7834.0,135.8922,135.9118,135.8136,135.8136,7834.0
2024-02-27 13:00:00,138.24,138.34,138.19,138.34,5872.0,135.8037,135.902,135.7546,135.902,5872.0
2024-02-27 13:05:00,138.34,138.38,138.23,138.25,9826.0,135.902,135.9413,135.7939,135.8136,9826.0
2024-02-27 13:10:00,138.28,138.32,138.24,138.31,8888.0,135.843,135.8823,135.8037,135.8725,8888.0
2024-02-27 13:15:00,138.31,138.38,138.3,138.31,8128.0,135.8725,135.9413,135.8627,135.8725,8128.0
2024-02-27 13:20:00,138.33,138.43,138.3,138.43,14492.0,135.8922,135.9904,135.8627,135.9904,14492.0
2024-02-27 13:25:00,138.39,138.4,138.37,138.37,3000.0,135.9511,135.9609,135.9315,135.9315,3000.0
2024-02-27 13:30:00,138.38,138.39,138.36,138.37,3606.0,135.9413,135.9511,135.9216,135.9315,3606.0
2024-02-27 13:35:00,138.38,138.4,138.35,138.4,4684.0,135.9413,135.9609,135.9118,135.9609,4684.0
2024-02-27 13:40:00,138.39,138.43,138.39,138.41,6232.0,135.9511,135.9904,135.9511,135.9708,6232.0
2024-02-27 13:45:00,138.42,138.53,138.41,138.53,10442.0,135.9806,136.0886,135.9708,136.0886,10442.0
2024-02-27 13:50:00,138.52,138.52,138.44,138.47,6309.0,136.0788,136.0788,136.0002,136.0297,6309.0
2024-02-27 13:55:00,138.47,138.63,138.46,138.48,13111.0,136.0297,136.1869,136.0199,136.0395,13111.0
2024-02-27 14:00:00,138.5,138.53,138.46,138.48,3892.0,136.0592,136.0886,136.0199,136.0395,3892.0
2024-02-27 14:05:00,138.48,138.5,138.43,138.44,4766.0,136.0395,136.0592,135.9904,136.0002,4766.0
2024-02-27 14:10:00,138.44,138.45,138.38,138.41,2953.0,136.0002,136.01,135.9413,135.9708,2953.0
2024-02-27 14:15:00,138.41,138.47,138.4,138.43,3576.0,135.9708,136.0297,135.9609,135.9904,3576.0
2024-02-27 14:20:00,138.42,138.45,138.37,138.45,5636.0,135.9806,136.01,135.9315,136.01,5636.0
2024-02-27 14:25:00,138.45,138.48,138.41,138.47,7622.0,136.01,136.0395,135.9708,136.0297,7622.0
2024-02-27 14:30:00,138.47,138.53,138.44,138.49,7588.0,136.0297,136.0886,136.0002,136.0493,7588.0
2024-02-27 14:35:00,138.49,138.5,138.45,138.45,3461.0,136.0493,136.0592,136.01,136.01,3461.0
2024-02-27 14:40:00,138.44,138.5,138.42,138.49,9162.0,136.0002,136.0592,135.9806,136.0493,9162.0
2024-02-27 14:45:00,138.5,138.67,138.49,138.67,12512.0,136.0592,136.2262,136.0493,136.2262,12512.0
2024-02-27 14:50:00,138.67,138.73,138.64,138.66,9517.0,136.2262,136.2851,136.1967,136.2163,9517.0
2024-02-27 14:55:00,138.68,138.74,138.66,138.71,6549.0,136.236,136.2949,136.2163,136.2655,6549.0
2024-02-27 15:00:00,138.73,138.81,138.73,138.77,13623.0,136.2851,136.3637,136.2851,136.3244,13623.0
2024-02-27 15:05:00,138.77,138.79,138.54,138.59,12035.0,136.3244,136.3441,136.0985,136.1476,12035.0
2024-02-27 15:10:00,138.6,138.67,138.59,138.62,10626.0,136.1574,136.2262,136.1476,136.1771,10626.0
2024-02-27 15:15:00,138.6,138.66,138.59,138.65,18125.0,136.1574,136.2163,136.1476,136.2065,18125.0
2024-02-27 15:20:00,138.63,138.75,138.61,138.73,9659.0,136.1869,136.3048,136.1672,136.2851,9659.0
2024-02-27 15:25:00,138.74,138.84,138.69,138.8,10941.0,136.2949,136.3932,136.2458,136.3539,10941.0
2024-02-27 15:30:00,138.8,138.96,138.79,138.95,15640.0,136.3539,136.5111,136.3441,136.5012,15640.0
2024-02-27 15:35:00,138.95,138.95,138.87,138.87,14639.0,136.5012,136.5012,136.4226,136.4226,14639.0
2024-02-27 15:40:00,138.86,138.95,138.82,138.94,31967.0,136.4128,136.5012,136.3735,136.4914,31967.0
2024-02-27 15:45:00,138.92,138.92,138.73,138.76,23622.0,136.4718,136.4718,136.2851,136.3146,23622.0
2024-02-27 15:50:00,138.77,138.8,138.66,138.72,38957.0,136.3244,136.3539,136.2163,136.2753,38957.0
2024-02-27 15:55:00,138.72,138.91,138.62,138.63,140869.0,136.2753,136.4619,136.1771,136.1869,140869.0
2024-02-28 09:30:00,138.62,138.89,138.5,138.66,35483.0,136.1771,136.4423,136.0592,136.2163,35483.0
2024-02-28 09:35:00,138.71,138.71,138.47,138.48,7106.0,136.2655,136.2655,136.0297,136.0395,7106.0
2024-02-28 09:40:00,138.46,138.87,138.45,138.81,6815.0,136.0199,136.4226,136.01,136.3637,6815.0
2024-02-28 09:45:00,138.77,138.94,138.7,138.87,7204.0,136.3244,136.4914,136.2556,136.4226,7204.0
2024-02-28 09:50:00,138.86,138.95,138.6,138.6,4323.0,136.4128,136.5012,136.1574,136.1574,4323.0
2024-02-28 09:55:00,138.65,138.72,138.57,138.61,6163.0,136.2065,136.2753,136.1279,136.1672,6163.0
2024-02-28 10:00:00,138.64,138.85,138.64,138.69,16049.0,136.1967,136.403,136.1967,136.2458,16049.0
2024-02-28 10:05:00,138.71,138.83,138.68,138.69,8789.0,136.2655,136.3834,136.236,136.2458,8789.0
2024-02-28 10:10:00,138.69,138.72,138.57,138.62,8421.0,136.2458,136.2753,136.1279,136.1771,8421.0
2024-02-28 10:15:00,138.62,138.76,138.59,138.62,8003.0,136.1771,136.3146,136.1476,136.1771,8003.0
2024-02-28 10:20:00,138.65,138.73,138.64,138.69,6580.0,136.2065,136.2851,136.1967,136.2458,6580.0
2024-02-28 10:25:00,138.68,138.8,138.63,138.78,9231.0,136.236,136.3539,136.1869,136.3342,9231.0
2024-02-28 10:30:00,138.81,138.84,138.73,138.84,6716.0,136.3637,136.3932,136.2851,136.3932,6716.0
2024-02-28 10:35:00,138.85,138.89,138.74,138.76,8897.0,136.403,136.4423,136.2949,136.3146,8897.0
2024-02-28 10:40:00,138.8,138.94,138.77,138.87,6949.0,136.3539,136.4914,136.3244,136.4226,6949.0
2024-02-28 10:45:00,138.87,139.02,138.87,139.0,13434.0,136.4226,136.57,136.4226,136.5504,13434.0
2024-02-28 10:50:00,139.0,139.03,138.95,139.02,10120.0,136.5504,136.5798,136.5012,136.57,10120.0
2024-02-28 10:55:00,139.0,139.19,139.0,139.15,6503.0,136.5504,136.737,136.5504,136.6977,6503.0
2024-02-28 11:00:00,139.18,139.21,139.01,139.09,33291.0,136.7272,136.7567,136.5602,136.6388,33291.0
2024-02-28 11:05:00,139.1,139.25,139.04,139.25,14991.0,136.6486,136.7959,136.5897,136.7959,14991.0
2024-02-28 11:10:00,139.27,139.3,139.18,139.27,11614.0,136.8156,136.8451,136.7272,136.8156,11614.0
2024-02-28 11:15:00,139.26,139.36,139.25,139.31,39962.0,136.8058,136.904,136.7959,136.8549,39962.0
2024-02-28 11:20:00,139.33,139.49,139.32,139.49,24575.0,136.8745,137.0317,136.8647,137.0317,24575.0
2024-02-28 11:25:00,139.47,139.51,139.38,139.48,12257.0,137.0121,137.0514,136.9237,137.0219,12257.0
2024-02-28 11:30:00,139.48,139.54,139.43,139.5,8025.0,137.0219,137.0808,136.9728,137.0415,8025.0
2024-02-28 11:35:00,139.47,139.56,139.45,139.47,6994.0,137.0121,137.1005,136.9924,137.0121,6994.0
2024-02-28 11:40:00,139.44,139.57,139.37,139.54,7301.0,136.9826,137.1103,136.9138,137.0808,7301.0
2024-02-28 11:45:00,139.6,139.66,139.55,139.65,4560.0,137.1398,137.1987,137.0907,137.1889,4560.0
2024-02-28 11:50:00,139.65,139.69,139.52,139.55,4312.0,137.1889,137.2282,137.0612,137.0907,4312.0
2024-02-28 11:55:00,139.48,139.62,139.48,139.55,4628.0,137.0219,137.1594,137.0219,137.0907,4628.0
2024-02-28 12:00:00,139.55,139.6,139.54,139.56,6297.0,137.0907,137.1398,137.0808,137.1005,6297.0
2024-02-28 12:05:00,139.53,139.57,139.42,139.42,3118.0,137.071,137.1103,136.963,136.963,3118.0
2024-02-28 12:10:00,139.44,139.47,139.4,139.46,4982.0,136.9826,137.0121,136.9433,137.0022,4982.0
2024-02-28 12:15:00,139.46,139.48,139.44,139.44,3815.0,137.0022,137.0219,136.9826,136.9826,3815.0
2024-02-28 12:20:00,139.42,139.43,139.38,139.41,4467.0,136.963,136.9728,136.9237,136.9531,4467.0
2024-02-28 12:25:00,139.41,139.42,139.28,139.32,6631.0,136.9531,136.963,136.8254,136.8647,6631.0
2024-02-28 12:30:00,139.3,139.31,139.21,139.25,7434.0,136.8451,136.8549,136.7567,136.7959,7434.0
2024-02-28 12:35:00,139.25,139.35,139.23,139.27,6353.0,136.7959,136.8942,136.7763,136.8156,6353.0
2024-02-28 12:40:00,139.27,139.35,139.25,139.31,10145.0,136.8156,136.8942,136.7959,136.8549,10145.0
2024-02-28 12:45:00,139.31,139.41,139.25,139.41,7106.0,136.8549,136.9531,136.7959,136.9531,7106.0
2024-02-28 12:50:00,139.43,139.46,139.32,139.34,5057.0,136.9728,137.0022,136.8647,136.8844,5057.0
2024-02-28 12:55:00,139.36,139.37,139.31,139.34,2479.0,136.904,136.9138,136.8549,136.8844,2479.0
2024-02-28 13:00:00,139.33,139.34,139.29,139.32,5336.0,136.8745,136.8844,136.8352,136.8647,5336.0
2024-02-28 13:05:00,139.29,139.32,139.08,139.1,10428.0,136.8352,136.8647,136.6289,136.6486,10428.0
2024-02-28 13:10:00,139.12,139.21,139.07,139.17,10788.0,136.6682,136.7567,136.6191,136.7174,10788.0
2024-02-28 13:15:00,139.19,139.2,139.05,139.2,23549.0,136.737,136.7468,136.5995,136.7468,23549.0
2024-02-28 13:20:00,139.2,139.35,139.2,139.34,5079.0,136.7468,136.8942,136.7468,136.8844,5079.0
2024-02-28 13:25:00,139.3,139.37,139.2,139.35,5881.0,136.8451,136.9138,136.7468,136.8942,5881.0
2024-02-28 13:30:00,139.4,139.44,139.35,139.42,8418.0,136.9433,136.9826,136.8942,136.963,8418.0
2024-02-28 13:35:00,139.46,139.46,139.37,139.37,3590.0,137.0022,137.0022,136.9138,136.9138,3590.0
2024-02-28 13:40:00,139.39,139.41,139.3,139.3,5251.0,136.9335,136.9531,136.8451,136.8451,5251.0
2024-02-28 13:45:00,139.29,139.42,139.29,139.41,5707.0,136.8352,136.963,136.8352,136.9531,5707.0
2024-02-28 13:50:00,139.39,139.41,139.33,139.33,3520.0,136.9335,136.9531,136.8745,136.8745,3520.0
2024-02-28 13:55:00,139.34,139.47,139.34,139.42,6061.0,136.8844,137.0121,136.8844,136.963,6061.0
2024-02-28 14:00:00,139.43,139.44,139.28,139.33,5904.0,136.9728,136.9826,136.8254,136.8745,5904.0
2024-02-28 14:05:00,139.3,139.39,139.27,139.38,4779.0,136.8451,136.9335,136.8156,136.9237,4779.0
2024-02-28 14:10:00,139.35,139.38,139.28,139.3,10200.0,136.8942,136.9237,136.8254,136.8451,10200.0
2024-02-28 14:15:00,139.27,139.45,139.27,139.42,9001.0,136.8156,136.9924,136.8156,136.963,9001.0
2024-02-28 14:20:00,139.42,139.44,139.31,139.31,4873.0,136.963,136.9826,136.8549,136.8549,4873.0
2024-02-28 14:25:00,139.34,139.36,139.19,139.22,4733.0,136.8844,136.904,136.737,136.7665,4733.0
2024-02-28 14:30:00,139.2,139.27,139.2,139.23,10950.0,136.7468,136.8156,136.7468,136.7763,10950.0
2024-02-28 14:35:00,139.21,139.31,139.19,139.29,15615.0,136.7567,136.8549,136.737,136.8352,15615.0
2024-02-28 14:40:00,139.26,139.3,139.21,139.21,8381.0,136.8058,136.8451,136.7567,136.7567,8381.0
2024-02-28 14:45:00,139.21,139.24,139.17,139.17,3736.0,136.7567,136.7861,136.7174,136.7174,3736.0
2024-02-28 14:50:00,139.15,139.2,139.1,139.19,17987.0,136.6977,136.7468,136.6486,136.737,17987.0
2024-02-28 14:55:00,139.21,139.21,139.16,139.19,8074.0,136.7567,136.7567,136.7075,136.737,8074.0
2024-02-28 15:00:00,139.2,139.3,139.17,139.26,11553.0,136.7468,136.8451,136.7174,136.8058,11553.0
2024-02-28 15:05:00,139.25,139.25,139.07,139.11,6415.0,136.7959,136.7959,136.6191,136.6584,6415.0
2024-02-28 15:10:00,139.11,139.18,139.09,139.15,8455.0,136.6584,136.7272,136.6388,136.6977,8455.0
2024-02-28 15:15:00,139.13,139.21,139.12,139.16,7298.0,136.6781,136.7567,136.6682,136.7075,7298.0
2024-02-28 15:20:00,139.16,139.23,139.12,139.17,8128.0,136.7075,136.7763,136.6682,136.7174,8128.0
2024-02-28 15:25:00,139.17,139.22,139.16,139.22,9094.0,136.7174,136.7665,136.7075,136.7665,9094.0
2024-02-28 15:30:00,139.2,139.2,139.08,139.16,18041.0,136.7468,136.7468,136.6289,136.7075,18041.0
2024-02-28 15:35:00,139.16,139.2,139.13,139.13,7665.0,136.7075,136.7468,136.6781,136.6781,7665.0
2024-02-28 15:40:00,139.12,139.12,138.87,138.87,12971.0,136.6682,136.6682,136.4226,136.4226,12971.0
2024-02-28 15:45:00,138.87,138.99,138.83,138.96,19869.0,136.4226,136.5405,136.3834,136.5111,19869.0
2024-02-28 15:50:00,138.96,138.98,138.73,138.75,35960.0,136.5111,136.5307,136.2851,136.3048,35960.0
2024-02-28 15:55:00,138.78,138.9,138.74,138.84,125862.0,136.3342,136.4521,136.2949,136.3932,125862.0
2024-02-29 09:30:00,139.0,139.58,138.9,139.5,39855.0,136.5504,137.1201,136.4521,137.0415,39855.0
2024-02-29 09:35:00,139.39,139.73,139.31,139.67,8851.0,136.9335,137.2675,136.8549,137.2085,8851.0
2024-02-29 09:40:00,139.55,139.61,139.02,139.05,5221.0,137.0907,137.1496,136.57,136.5995,5221.0
2024-02-29 09:45:00,139.0,139.22,138.97,139.16,10086.0,136.5504,136.7665,136.5209,136.7075,10086.0
2024-02-29 09:50:00,139.15,139.33,138.86,139.19,18898.0,136.6977,136.8745,136.4128,136.737,18898.0
2024-02-29 09:55:00,139.2,139.4,139.19,139.38,6647.0,136.7468,136.9433,136.737,136.9237,6647.0
2024-02-29 10:00:00,139.4,139.4,139.21,139.23,8180.0,136.9433,136.9433,136.7567,136.7763,8180.0
2024-02-29 10:05:00,139.2,139.55,139.17,139.54,12443.0,136.7468,137.0907,136.7174,137.0808,12443.0
2024-02-29 10:10:00,139.56,139.59,139.26,139.3,16395.0,137.1005,137.13,136.8058,136.8451,16395.0
2024-02-29 10:15:00,139.27,139.49,139.27,139.43,17108.0,136.8156,137.0317,136.8156,136.9728,17108.0
2024-02-29 10:20:00,139.42,139.59,139.42,139.56,12473.0,136.963,137.13,136.963,137.1005,12473.0
2024-02-29 10:25:00,139.56,139.64,139.43,139.55,43004.0,137.1005,137.1791,136.9728,137.0907,43004.0
2024-02-29 10:30:00,139.56,139.56,139.23,139.23,15950.0,137.1005,137.1005,136.7763,136.7763,15950.0
2024-02-29 10:35:00,139.21,139.25,139.13,139.25,6072.0,136.7567,136.7959,136.6781,136.7959,6072.0
2024-02-29 10:40:00,139.22,139.3,139.16,139.25,8420.0,136.7665,136.8451,136.7075,136.7959,8420.0
2024-02-29 10:45:00,139.22,139.32,139.17,139.32,4498.0,136.7665,136.8647,136.7174,136.8647,4498.0
2024-02-29 10:50:00,139.35,139.35,139.1,139.1,12658.0,136.8942,136.8942,136.6486,136.6486,12658.0
2024-02-29 10:55:00,139.06,139.28,139.06,139.27,10296.0,136.6093,136.8254,136.6093,136.8156,10296.0
2024-02-29 11:00:00,139.29,139.41,139.27,139.34,6265.0,136.8352,136.9531,136.8156,136.8844,6265.0
2024-02-29 11:05:00,139.33,139.51,139.31,139.51,7505.0,136.8745,137.0514,136.8549,137.0514,7505.0
2024-02-29 11:10:00,139.51,139.56,139.43,139.48,10563.0,137.0514,137.1005,136.9728,137.0219,10563.0
2024-02-29 11:15:00,139.5,139.55,139.42,139.46,8679.0,137.0415,137.0907,136.963,137.0022,8679.0
2024-02-29 11:20:00,139.43,139.53,139.43,139.52,5956.0,136.9728,137.071,136.9728,137.0612,5956.0
2024-02-29 11:25:00,139.5,139.54,139.43,139.43,7209.0,137.0415,137.0808,136.9728,136.9728,7209.0
2024-02-29 11:30:00,139.42,139.43,139.2,139.2,6802.0,136.963,136.9728,136.7468,136.7468,6802.0
2024-02-29 11:35:00,139.21,139.31,139.05,139.07,2620.0,136.7567,136.8549,136.5995,136.6191,2620.0
2024-02-29 11:40:00,138.96,139.02,138.86,138.93,1933.0,136.5111,136.57,136.4128,136.4816,1933.0
2024-02-29 11:45:00,138.91,138.96,138.89,138.96,1778.0,136.4619,136.5111,136.4423,136.5111,1778.0
2024-02-29 11:50:00,138.96,138.98,138.91,138.92,3456.0,136.5111,136.5307,136.4619,136.4718,3456.0
2024-02-29 11:55:00,138.93,139.02,138.91,138.98,5244.0,136.4816,136.57,136.4619,136.5307,5244.0
2024-02-29 12:00:00,138.97,139.04,138.96,139.0,3110.0,136.5209,136.5897,136.5111,136.5504,3110.0
2024-02-29 12:05:00,139.01,139.06,138.84,138.86,2812.0,136.5602,136.6093,136.3932,136.4128,2812.0
2024-02-29 12:10:00,138.81,138.89,138.81,138.86,1870.0,136.3637,136.4423,136.3637,136.4128,1870.0
2024-02-29 12:15:00,138.89,138.93,138.88,138.93,3684.0,136.4423,136.4816,136.4325,136.4816,3684.0
2024-02-29 12:20:00,138.92,138.95,138.88,138.93,5124.0,136.4718,136.5012,136.4325,136.4816,5124.0
2024-02-29 12:25:00,138.93,138.97,138.9,138.91,6233.0,136.4816,136.5209,136.4521,136.4619,6233.0
2024-02-29 12:30:00,138.93,139.17,138.93,139.14,10878.0,136.4816,136.7174,136.4816,136.6879,10878.0
2024-02-29 12:35:00,139.14,139.22,139.05,139.06,6616.0,136.6879,136.7665,136.5995,136.6093,6616.0
2024-02-29 12:40:00,139.08,139.1,138.97,139.03,3572.0,136.6289,136.6486,136.5209,136.5798,3572.0
2024-02-29 12:45:00,139.02,139.11,138.99,139.09,3967.0,136.57,136.6584,136.5405,136.6388,3967.0
2024-02-29 12:50:00,139.14,139.14,139.08,139.08,3236.0,136.6879,136.6879,136.6289,136.6289,3236.0
2024-02-29 12:55:00,139.05,139.12,139.04,139.09,7686.0,136.5995,136.6682,136.5897,136.6388,7686.0
2024-02-29 13:00:00,139.1,139.12,139.0,139.04,8682.0,136.6486,136.6682,136.5504,136.5897,8682.0
2024-02-29 13:05:00,139.0,139.06,138.96,139.02,9662.0,136.5504,136.6093,136.5111,136.57,9662.0
2024-02-29 13:10:00,139.04,139.08,138.96,138.97,4418.0,136.5897,136.6289,136.5111,136.5209,4418.0
2024-02-29 13:15:00,138.95,138.97,138.88,138.92,4007.0,136.5012,136.5209,136.4325,136.4718,4007.0
2024-02-29 13:20:00,138.91,138.97,138.89,138.91,6028.0,136.4619,136.5209,136.4423,136.4619,6028.0
2024-02-29 13:25:00,138.91,138.95,138.84,138.86,2788.0,136.4619,136.5012,136.3932,136.4128,2788.0
2024-02-29 13:30:00,138.84,138.84,138.76,138.76,3748.0,136.3932,136.3932,136.3146,136.3146,3748.0
2024-02-29 13:35:00,138.74,138.77,138.69,138.7,4777.0,136.2949,136.3244,136.2458,136.2556,4777.0
2024-02-29 13:40:00,138.7,138.72,138.67,138.7,6067.0,136.2556,136.2753,136.2262,136.2556,6067.0
2024-02-29 13:45:00,138.71,138.76,138.69,138.69,3850.0,136.2655,136.3146,136.2458,136.2458,3850.0
2024-02-29 13:50:00,138.7,138.8,138.7,138.76,6366.0,136.2556,136.3539,136.2556,136.3146,6366.0
2024-02-29 13:55:00,138.76,138.76,138.61,138.63,7003.0,136.3146,136.3146,136.1672,136.1869,7003.0
2024-02-29 14:00:00,138.62,138.68,138.6,138.62,5863.0,136.1771,136.236,136.1574,136.1771,5863.0
2024-02-29 14:05:00,138.6,138.64,138.49,138.52,8451.0,136.1574,136.1967,136.0493,136.0788,8451.0
2024-02-29 14:10:00,138.52,138.61,138.51,138.61,5190.0,136.0788,136.1672,136.069,136.1672,5190.0
2024-02-29 14:15:00,138.61,138.7,138.6,138.63,6340.0,136.1672,136.2556,136.1574,136.1869,6340.0
2024-02-29 14:20:00,138.65,138.7,138.6,138.65,10589.0,136.2065,136.2556,136.1574,136.2065,10589.0
2024-02-29 14:25:00,138.64,138.64,138.47,138.49,9822.0,136.1967,136.1967,136.0297,136.0493,9822.0
2024-02-29 14:30:00,138.5,138.62,138.46,138.51,17275.0,136.0592,136.1771,136.0199,136.069,17275.0
2024-02-29 14:35:00,138.52,138.54,138.47,138.51,6052.0,136.0788,136.0985,136.0297,136.069,6052.0
2024-02-29 14:40:00,138.52,138.53,138.46,138.5,7314.0,136.0788,136.0886,136.0199,136.0592,7314.0
2024-02-29 14:45:00,138.49,138.51,138.39,138.39,11798.0,136.0493,136.069,135.9511,135.9511,11798.0
2024-02-29 14:50:00,138.39,138.45,138.28,138.28,10273.0,135.9511,136.01,135.843,135.843,10273.0
2024-02-29 14:55:00,138.28,138.37,138.28,138.36,10276.0,135.843,135.9315,135.843,135.9216,10276.0
2024-02-29 15:00:00,138.37,138.41,138.26,138.26,7412.0,135.9315,135.9708,135.8234,135.8234,7412.0
2024-02-29 15:05:00,138.26,138.36,138.25,138.32,6789.0,135.8234,135.9216,135.8136,135.8823,6789.0
2024-02-29 15:10:00,138.35,138.35,138.25,138.25,6392.0,135.9118,135.9118,135.8136,135.8136,6392.0
2024-02-29 15:15:00,138.25,138.33,138.25,138.32,6610.0,135.8136,135.8922,135.8136,135.8823,6610.0
2024-02-29 15:20:00,138.3,138.46,138.28,138.43,8612.0,135.8627,136.0199,135.843,135.9904,8612.0
2024-02-29 15:25:00,138.43,138.46,138.4,138.44,7486.0,135.9904,136.0199,135.9609,136.0002,7486.0
2024-02-29 15:30:00,138.46,138.57,138.46,138.53,18307.0,136.0199,136.1279,136.0199,136.0886,18307.0
2024-02-29 15:35:00,138.53,138.61,138.46,138.51,9586.0,136.0886,136.1672,136.0199,136.069,9586.0
2024-02-29 15:40:00,138.5,138.58,138.47,138.48,11336.0,136.0592,136.1378,136.0297,136.0395,11336.0
2024-02-29 15:45:00,138.48,138.59,138.48,138.49,18175.0,136.0395,136.1476,136.0395,136.0493,18175.0
2024-02-29 15:50:00,138.47,138.55,138.37,138.54,62219.0,136.0297,136.1083,135.9315,136.0985,62219.0
2024-02-29 15:55:00,138.53,138.62,138.28,138.3,225707.0,136.0886,136.1771,135.843,135.8627,225707.0
2024-03-01 09:30:00,138.07,138.45,137.65,138.01,36904.0,135.6367,136.01,135.2241,135.5778,36904.0
2024-03-01 09:35:00,138.05,138.05,137.57,137.57,5047.0,135.6171,135.6171,135.1456,135.1456,5047.0
2024-03-01 09:40:00,137.48,137.57,137.22,137.35,5649.0,135.0571,135.1456,134.8017,134.9294,5649.0
2024-03-01 09:45:00,137.3,137.64,137.3,137.42,12681.0,134.8803,135.2143,134.8803,134.9982,12681.0
2024-03-01 09:50:00,137.41,137.73,137.37,137.52,8069.0,134.9884,135.3027,134.9491,135.0964,8069.0
2024-03-01 09:55:00,137.48,137.88,137.48,137.88,2966.0,135.0571,135.4501,135.0571,135.4501,2966.0
2024-03-01 10:00:00,138.0,138.12,137.76,137.78,6756.0,135.568,135.6859,135.3322,135.3519,6756.0
2024-03-01 10:05:00,137.8,137.97,137.75,137.92,6208.0,135.3715,135.5385,135.3224,135.4894,6208.0
2024-03-01 10:10:00,137.92,137.92,137.74,137.91,4976.0,135.4894,135.4894,135.3126,135.4796,4976.0
2024-03-01 10:15:00,137.91,138.01,137.85,137.9,7926.0,135.4796,135.5778,135.4206,135.4697,7926.0
2024-03-01 10:20:00,137.88,138.06,137.8,137.95,4078.0,135.4501,135.6269,135.3715,135.5189,4078.0
2024-03-01 10:25:00,137.96,138.11,137.95,138.06,2749.0,135.5287,135.676,135.5189,135.6269,2749.0
2024-03-01 10:30:00,138.06,138.06,137.9,137.92,5728.0,135.6269,135.6269,135.4697,135.4894,5728.0
2024-03-01 10:35:00,137.92,138.04,137.9,137.92,3007.0,135.4894,135.6073,135.4697,135.4894,3007.0
2024-03-01 10:40:00,137.94,138.04,137.94,138.02,2561.0,135.509,135.6073,135.509,135.5876,2561.0
2024-03-01 10:45:00,138.0,138.2,138.0,138.19,6902.0,135.568,135.7645,135.568,135.7546,6902.0
2024-03-01 10:50:00,138.17,138.36,138.16,138.28,14777.0,135.735,135.9216,135.7252,135.843,14777.0
2024-03-01 10:55:00,138.3,138.44,138.22,138.25,7465.0,135.8627,136.0002,135.7841,135.8136,7465.0
2024-03-01 11:00:00,138.28,138.45,138.28,138.38,2322.0,135.843,136.01,135.843,135.9413,2322.0
2024-03-01 11:05:00,138.37,138.43,138.35,138.4,3755.0,135.9315,135.9904,135.9118,135.9609,3755.0
2024-03-01 11:10:00,138.4,138.43,138.22,138.28,7708.0,135.9609,135.9904,135.7841,135.843,7708.0
2024-03-01 11:15:00,138.31,138.35,138.25,138.31,4401.0,135.8725,135.9118,135.8136,135.8725,4401.0
2024-03-01 11:20:00,138.31,138.38,138.31,138.35,4330.0,135.8725,135.9413,135.8725,135.9118,4330.0
2024-03-01 11:25:00,138.31,138.32,138.18,138.18,5867.0,135.8725,135.8823,135.7448,135.7448,5867.0
2024-03-01 11:30:00,138.19,138.19,137.92,137.92,3866.0,135.7546,135.7546,135.4894,135.4894,3866.0
2024-03-01 11:35:00,137.94,137.94,137.78,137.87,8884.0,135.509,135.509,135.3519,135.4403,8884.0
2024-03-01 11:40:00,137.85,137.92,137.83,137.9,3884.0,135.4206,135.4894,135.401,135.4697,3884.0
2024-03-01 11:45:00,137.94,138.22,137.94,138.18,7594.0,135.509,135.7841,135.509,135.7448,7594.0
2024-03-01 11:50:00,138.24,138.3,138.17,138.23,6517.0,135.8037,135.8627,135.735,135.7939,6517.0
2024-03-01 11:55:00,138.24,138.28,138.08,138.11,2734.0,135.8037,135.843,135.6466,135.676,2734.0
2024-03-01 12:00:00,138.12,138.16,138.05,138.11,6790.0,135.6859,135.7252,135.6171,135.676,6790.0
2024-03-01 12:05:00,138.08,138.13,138.03,138.09,7688.0,135.6466,135.6957,135.5975,135.6564,7688.0
2024-03-01 12:10:00,138.11,138.23,138.11,138.22,2415.0,135.676,135.7939,135.676,135.7841,2415.0
2024-03-01 12:15:00,138.21,138.28,138.18,138.28,7257.0,135.7743,135.843,135.7448,135.843,7257.0
2024-03-01 12:20:00,138.31,138.41,138.29,138.33,12843.0,135.8725,135.9708,135.8529,135.8922,12843.0
2024-03-01 12:25:00,138.33,138.55,138.33,138.44,11789.0,135.8922,136.1083,135.8922,136.0002,11789.0
2024-03-01 12:30:00,138.44,138.59,138.44,138.55,9482.0,136.0002,136.1476,136.0002,136.1083,9482.0
2024-03-01 12:35:00,138.58,138.65,138.57,138.59,2684.0,136.1378,136.2065,136.1279,136.1476,2684.0
2024-03-01 12:40:00,138.58,138.6,138.51,138.58,3359.0,136.1378,136.1574,136.069,136.1378,3359.0
2024-03-01 12:45:00,138.59,138.65,138.57,138.63,2909.0,136.1476,136.2065,136.1279,136.1869,2909.0
2024-03-01 12:50:00,138.63,138.65,138.59,138.61,3730.0,136.1869,136.2065,136.1476,136.1672,3730.0
2024-03-01 12:55:00,138.61,138.61,138.48,138.5,5589.0,136.1672,136.1672,136.0395,136.0592,5589.0
2024-03-01 13:00:00,138.46,138.48,138.45,138.47,1462.0,136.0199,136.0395,136.01,136.0297,1462.0
2024-03-01 13:05:00,138.46,138.46,138.34,138.34,3449.0,136.0199,136.0199,135.902,135.902,3449.0
2024-03-01 13:10:00,138.36,138.42,138.36,138.39,7509.0,135.9216,135.9806,135.9216,135.9511,7509.0
2024-03-01 13:15:00,138.38,138.47,138.35,138.37,4983.0,135.9413,136.0297,135.9118,135.9315,4983.0
2024-03-01 13:20:00,138.37,138.45,138.36,138.43,6731.0,135.9315,136.01,135.9216,135.9904,6731.0
2024-03-01 13:25:00,138.43,138.47,138.43,138.47,3193.0,135.9904,136.0297,135.9904,136.0297,3193.0
2024-03-01 13:30:00,138.47,138.47,138.29,138.3,4125.0,136.0297,136.0297,135.8529,135.8627,4125.0
2024-03-01 13:35:00,138.28,138.33,138.26,138.26,5248.0,135.843,135.8922,135.8234,135.8234,5248.0
2024-03-01 13:40:00,138.25,138.27,138.22,138.26,4893.0,135.8136,135.8332,135.7841,135.8234,4893.0
2024-03-01 13:45:00,138.26,138.3,138.19,138.21,4023.0,135.8234,135.8627,135.7546,135.7743,4023.0
2024-03-01 13:50:00,138.2,138.26,138.16,138.23,2728.0,135.7645,135.8234,135.7252,135.7939,2728.0
2024-03-01 13:55:00,138.24,138.36,138.24,138.35,5404.0,135.8037,135.9216,135.8037,135.9118,5404.0
2024-03-01 14:00:00,138.37,138.5,138.36,138.48,3115.0,135.9315,136.0592,135.9216,136.0395,3115.0
2024-03-01 14:05:00,138.48,138.53,138.48,138.5,3757.0,136.0395,136.0886,136.0395,136.0592,3757.0
2024-03-01 14:10:00,138.51,138.57,138.37,138.42,16112.0,136.069,136.1279,135.9315,135.9806,16112.0
2024-03-01 14:15:00,138.4,138.42,138.3,138.35,13497.0,135.9609,135.9806,135.8627,135.9118,13497.0
2024-03-01 14:20:00,138.33,138.39,138.31,138.35,5349.0,135.8922,135.9511,135.8725,135.9118,5349.0
2024-03-01 14:25:00,138.36,138.53,138.34,138.53,7340.0,135.9216,136.0886,135.902,136.0886,7340.0
2024-03-01 14:30:00,138.56,138.59,138.49,138.52,4741.0,136.1181,136.1476,136.0493,136.0788,4741.0
2024-03-01 14:35:00,138.5,138.6,138.49,138.52,7752.0,136.0592,136.1574,136.0493,136.0788,7752.0
2024-03-01 14:40:00,138.5,138.55,138.42,138.42,7411.0,136.0592,136.1083,135.9806,135.9806,7411.0
2024-03-01 14:45:00,138.43,138.5,138.4,138.48,4494.0,135.9904,136.0592,135.9609,136.0395,4494.0
2024-03-01 14:50:00,138.49,138.55,138.49,138.51,5616.0,136.0493,136.1083,136.0493,136.069,5616.0
2024-03-01 14:55:00,138.52,138.55,138.48,138.5,5604.0,136.0788,136.1083,136.0395,136.0592,5604.0
2024-03-01 15:00:00,138.48,138.49,138.4,138.47,18487.0,136.0395,136.0493,135.9609,136.0297,18487.0
2024-03-01 15:05:00,138.47,138.47,138.39,138.43,8422.0,136.0297,136.0297,135.9511,135.9904,8422.0
2024-03-01 15:10:00,138.4,138.44,138.39,138.43,6962.0,135.9609,136.0002,135.9511,135.9904,6962.0
2024-03-01 15:15:00,138.42,138.55,138.38,138.53,8056.0,135.9806,136.1083,135.9413,136.0886,8056.0
2024-03-01 15:20:00,138.53,138.61,138.49,138.56,13425.0,136.0886,136.1672,136.0493,136.1181,13425.0
2024-03-01 15:25:00,138.57,138.69,138.54,138.69,4868.0,136.1279,136.2458,136.0985,136.2458,4868.0
2024-03-01 15:30:00,138.7,138.73,138.63,138.7,9039.0,136.2556,136.2851,136.1869,136.2556,9039.0
2024-03-01 15:35:00,138.69,138.69,138.59,138.59,10799.0,136.2458,136.2458,136.1476,136.1476,10799.0
2024-03-01 15:40:00,138.59,138.6,138.52,138.6,13059.0,136.1476,136.1574,136.0788,136.1574,13059.0
2024-03-01 15:45:00,138.6,138.74,138.6,138.72,15000.0,136.1574,136.2949,136.1574,136.2753,15000.0
2024-03-01 15:50:00,138.71,138.74,138.64,138.67,34120.0,136.2655,136.2949,136.1967,136.2262,34120.0
2024-03-01 15:55:00,138.67,138.71,138.5,138.55,77580.0,136.2262,136.2655,136.0592,136.1083,77580.0
2024-03-04 09:30:00,138.05,138.69,137.99,138.16,43299.0,135.6171,136.2458,135.5582,135.7252,43299.0
2024-03-04 09:35:00,138.1,138.31,137.71,137.72,7179.0,135.6662,135.8725,135.2831,135.2929,7179.0
2024-03-04 09:40:00,137.75,138.02,137.5,138.02,10723.0,135.3224,135.5876,135.0768,135.5876,10723.0
2024-03-04 09:45:00,138.06,138.23,137.97,138.15,4149.0,135.6269,135.7939,135.5385,135.7153,4149.0
2024-03-04 09:50:00,138.17,138.28,138.04,138.17,9051.0,135.735,135.843,135.6073,135.735,9051.0
2024-03-04 09:55:00,138.22,138.44,138.13,138.44,4155.0,135.7841,136.0002,135.6957,136.0002,4155.0
2024-03-04 10:00:00,138.39,138.47,138.23,138.26,5431.0,135.9511,136.0297,135.7939,135.8234,5431.0
2024-03-04 10:05:00,138.24,138.36,138.23,138.31,6505.0,135.8037,135.9216,135.7939,135.8725,6505.0
2024-03-04 10:10:00,138.36,138.38,138.12,138.18,8304.0,135.9216,135.9413,135.6859,135.7448,8304.0
2024-03-04 10:15:00,138.21,138.41,138.14,138.38,4674.0,135.7743,135.9708,135.7055,135.9413,4674.0
2024-03-04 10:20:00,138.37,138.48,138.32,138.45,6557.0,135.9315,136.0395,135.8823,136.01,6557.0
2024-03-04 10:25:00,138.49,138.54,138.45,138.54,4356.0,136.0493,136.0985,136.01,136.0985,4356.0
2024-03-04 10:30:00,138.5,138.55,138.31,138.39,13103.0,136.0592,136.1083,135.8725,135.9511,13103.0
2024-03-04 10:35:00,138.4,138.41,138.25,138.25,5773.0,135.9609,135.9708,135.8136,135.8136,5773.0
2024-03-04 10:40:00,138.29,138.3,138.03,138.16,12896.0,135.8529,135.8627,135.5975,135.7252,12896.0
2024-03-04 10:45:00,138.16,138.16,138.0,138.06,8299.0,135.7252,135.7252,135.568,135.6269,8299.0
2024-03-04 10:50:00,138.05,138.08,137.89,138.04,12064.0,135.6171,135.6466,135.4599,135.6073,12064.0
2024-03-04 10:55:00,138.02,138.2,138.02,138.13,13940.0,135.5876,135.7645,135.5876,135.6957,13940.0
2024-03-04 11:00:00,138.11,138.15,138.04,138.06,6134.0,135.676,135.7153,135.6073,135.6269,6134.0
2024-03-04 11:05:00,138.07,138.1,138.01,138.08,3827.0,135.6367,135.6662,135.5778,135.6466,3827.0
2024-03-04 11:10:00,138.09,138.1,137.87,137.94,12201.0,135.6564,135.6662,135.4403,135.509,12201.0
2024-03-04 11:15:00,137.93,138.02,137.86,137.88,8910.0,135.4992,135.5876,135.4304,135.4501,8910.0
2024-03-04 11:20:00,137.88,137.95,137.86,137.92,6266.0,135.4501,135.5189,135.4304,135.4894,6266.0
2024-03-04 11:25:00,137.91,137.91,137.77,137.86,18361.0,135.4796,135.4796,135.342,135.4304,18361.0
2024-03-04 11:30:00,137.86,138.07,137.86,137.95,12422.0,135.4304,135.6367,135.4304,135.5189,12422.0
2024-03-04 11:35:00,137.98,137.98,137.91,137.93,7692.0,135.5483,135.5483,135.4796,135.4992,7692.0
2024-03-04 11:40:00,137.92,137.97,137.91,137.91,8256.0,135.4894,135.5385,135.4796,135.4796,8256.0
2024-03-04 11:45:00,137.91,137.93,137.83,137.92,9347.0,135.4796,135.4992,135.401,135.4894,9347.0
2024-03-04 11:50:00,137.93,138.0,137.91,137.96,6995.0,135.4992,135.568,135.4796,135.5287,6995.0
2024-03-04 11:55:00,137.97,138.01,137.86,137.86,3762.0,135.5385,135.5778,135.4304,135.4304,3762.0
2024-03-04 12:00:00,137.84,137.88,137.78,137.87,5891.0,135.4108,135.4501,135.3519,135.4403,5891.0
2024-03-04 12:05:00,137.87,137.88,137.79,137.81,3738.0,135.4403,135.4501,135.3617,135.3813,3738.0
2024-03-04 12:10:00,137.83,137.98,137.82,137.97,8313.0,135.401,135.5483,135.3912,135.5385,8313.0
2024-03-04 12:15:00,137.97,138.01,137.92,137.92,7943.0,135.5385,135.5778,135.4894,135.4894,7943.0
2024-03-04 12:20:00,137.93,138.0,137.9,137.98,25717.0,135.4992,135.568,135.4697,135.5483,25717.0
2024-03-04 12:25:00,137.98,138.13,137.97,138.08,12317.0,135.5483,135.6957,135.5385,135.6466,12317.0
2024-03-04 12:30:00,138.09,138.13,137.98,137.98,11965.0,135.6564,135.6957,135.5483,135.5483,11965.0
2024-03-04 12:35:00,138.05,138.1,138.02,138.07,8586.0,135.6171,135.6662,135.5876,135.6367,8586.0
2024-03-04 12:40:00,138.09,138.15,138.07,138.12,6243.0,135.6564,135.7153,135.6367,135.6859,6243.0
2024-03-04 12:45:00,138.12,138.15,138.1,138.1,2935.0,135.6859,135.7153,135.6662,135.6662,2935.0
2024-03-04 12:50:00,138.06,138.16,138.05,138.15,6329.0,135.6269,135.7252,135.6171,135.7153,6329.0
2024-03-04 12:55:00,138.16,138.16,138.06,138.1,8605.0,135.7252,135.7252,135.6269,135.6662,8605.0
2024-03-04 13:00:00,138.1,138.12,137.97,137.99,21642.0,135.6662,135.6859,135.5385,135.5582,21642.0
2024-03-04 13:05:00,137.99,138.1,137.95,138.03,28774.0,135.5582,135.6662,135.5189,135.5975,28774.0
2024-03-04 13:10:00,138.03,138.1,137.94,138.02,17480.0,135.5975,135.6662,135.509,135.5876,17480.0
2024-03-04 13:15:00,138.03,138.17,138.01,138.17,9483.0,135.5975,135.735,135.5778,135.735,9483.0
2024-03-04 13:20:00,138.19,138.32,138.17,138.32,4770.0,135.7546,135.8823,135.735,135.8823,4770.0
2024-03-04 13:25:00,138.27,138.31,138.25,138.28,10277.0,135.8332,135.8725,135.8136,135.843,10277.0
2024-03-04 13:30:00,138.28,138.3,138.19,138.24,10184.0,135.843,135.8627,135.7546,135.8037,10184.0
2024-03-04 13:35:00,138.24,138.38,138.23,138.37,5352.0,135.8037,135.9413,135.7939,135.9315,5352.0
2024-03-04 13:40:00,138.39,138.4,138.35,138.36,3418.0,135.9511,135.9609,135.9118,135.9216,3418.0
2024-03-04 13:45:00,138.34,138.34,138.21,138.21,8025.0,135.902,135.902,135.7743,135.7743,8025.0
2024-03-04 13:50:00,138.22,138.23,138.14,138.14,2756.0,135.7841,135.7939,135.7055,135.7055,2756.0
2024-03-04 13:55:00,138.14,138.18,138.07,138.18,6521.0,135.7055,135.7448,135.6367,135.7448,6521.0
2024-03-04 14:00:00,138.18,138.19,138.11,138.12,7262.0,135.7448,135.7546,135.676,135.6859,7262.0
2024-03-04 14:05:00,138.14,138.21,138.14,138.19,5678.0,135.7055,135.7743,135.7055,135.7546,5678.0
2024-03-04 14:10:00,138.17,138.21,138.16,138.19,4501.0,135.735,135.7743,135.7252,135.7546,4501.0
2024-03-04 14:15:00,138.19,138.19,138.1,138.11,5135.0,135.7546,135.7546,135.6662,135.676,5135.0
2024-03-04 14:20:00,138.1,138.12,138.0,138.06,5448.0,135.6662,135.6859,135.568,135.6269,5448.0
2024-03-04 14:25:00,138.06,138.12,138.04,138.12,27928.0,135.6269,135.6859,135.6073,135.6859,27928.0
2024-03-04 14:30:00,138.13,138.23,138.11,138.22,6804.0,135.6957,135.7939,135.676,135.7841,6804.0
2024-03-04 14:35:00,138.22,138.43,138.21,138.42,10793.0,135.7841,135.9904,135.7743,135.9806,10793.0
2024-03-04 14:40:00,138.43,138.44,138.27,138.32,8980.0,135.9904,136.0002,135.8332,135.8823,8980.0
2024-03-04 14:45:00,138.31,138.34,138.24,138.34,6143.0,135.8725,135.902,135.8037,135.902,6143.0
2024-03-04 14:50:00,138.34,138.38,138.33,138.36,4937.0,135.902,135.9413,135.8922,135.9216,4937.0
2024-03-04 14:55:00,138.38,138.39,138.24,138.25,4720.0,135.9413,135.9511,135.8037,135.8136,4720.0
2024-03-04 15:00:00,138.24,138.28,138.18,138.27,8493.0,135.8037,135.843,135.7448,135.8332,8493.0
2024-03-04 15:05:00,138.28,138.32,138.25,138.27,5631.0,135.843,135.8823,135.8136,135.8332,5631.0
2024-03-04 15:10:00,138.28,138.32,138.27,138.28,8952.0,135.843,135.8823,135.8332,135.843,8952.0
2024-03-04 15:15:00,138.27,138.34,138.25,138.28,11877.0,135.8332,135.902,135.8136,135.843,11877.0
2024-03-04 15:20:00,138.26,138.3,138.2,138.26,17521.0,135.8234,135.8627,135.7645,135.8234,17521.0
2024-03-04 15:25:00,138.26,138.3,138.2,138.22,9738.0,135.8234,135.8627,135.7645,135.7841,9738.0
2024-03-04 15:30:00,138.21,138.35,138.19,138.24,15414.0,135.7743,135.9118,135.7546,135.8037,15414.0
2024-03-04 15:35:00,138.22,138.22,138.04,138.19,18705.0,135.7841,135.7841,135.6073,135.7546,18705.0
2024-03-04 15:40:00,138.21,138.3,138.17,138.19,18533.0,135.7743,135.8627,135.735,135.7546,18533.0
2024-03-04 15:45:00,138.17,138.2,138.04,138.19,38860.0,135.735,135.7645,135.6073,135.7546,38860.0
2024-03-04 15:50:00,138.2,138.24,137.98,137.99,49176.0,135.7645,135.8037,135.5483,135.5582,49176.0
2024-03-04 15:55:00,137.99,138.14,137.97,138.07,137924.0,135.5582,135.7055,135.5385,135.6367,137924.0
2024-03-05 09:30:00,137.88,138.26,137.8,138.19,63947.0,135.4501,135.8234,135.3715,135.7546,63947.0
2024-03-05 09:35:00,138.24,138.88,138.21,138.72,16879.0,135.8037,136.4325,135.7743,136.2753,16879.0
2024-03-05 09:40:00,138.6,138.75,138.29,138.5,17104.0,136.1574,136.3048,135.8529,136.0592,17104.0
2024-03-05 09:45:00,138.45,138.84,138.4,138.71,16412.0,136.01,136.3932,135.9609,136.2655,16412.0
2024-03-05 09:50:00,138.8,138.93,138.68,138.89,14962.0,136.3539,136.4816,136.236,136.4423,14962.0
2024-03-05 09:55:00,138.87,139.04,138.72,138.98,17148.0,136.4226,136.5897,136.2753,136.5307,17148.0
2024-03-05 10:00:00,138.99,139.12,138.88,139.11,10158.0,136.5405,136.6682,136.4325,136.6584,10158.0
2024-03-05 10:05:00,139.11,139.18,138.96,139.01,13573.0,136.6584,136.7272,136.5111,136.5602,13573.0
2024-03-05 10:10:00,138.9,138.99,138.78,138.9,11316.0,136.4521,136.5405,136.3342,136.4521,11316.0
2024-03-05 10:15:00,138.9,138.91,138.71,138.91,14606.0,136.4521,136.4619,136.2655,136.4619,14606.0
2024-03-05 10:20:00,138.85,139.02,138.79,138.82,25631.0,136.403,136.57,136.3441,136.3735,25631.0
2024-03-05 10:25:00,138.81,138.87,138.73,138.84,10699.0,136.3637,136.4226,136.2851,136.3932,10699.0
2024-03-05 10:30:00,138.81,138.86,138.66,138.86,23995.0,136.3637,136.4128,136.2163,136.4128,23995.0
2024-03-05 10:35:00,138.86,139.09,138.69,139.09,30606.0,136.4128,136.6388,136.2458,136.6388,30606.0
2024-03-05 10:40:00,139.08,139.27,139.07,139.24,22524.0,136.6289,136.8156,136.6191,136.7861,22524.0
2024-03-05 10:45:00,139.2,139.36,139.09,139.2,19258.0,136.7468,136.904,136.6388,136.7468,19258.0
2024-03-05 10:50:00,139.2,139.37,139.19,139.28,17144.0,136.7468,136.9138,136.737,136.8254,17144.0
2024-03-05 10:55:00,139.24,139.37,139.12,139.24,19695.0,136.7861,136.9138,136.6682,136.7861,19695.0
2024-03-05 11:00:00,139.28,139.59,139.2,139.47,9642.0,136.8254,137.13,136.7468,137.0121,9642.0
2024-03-05 11:05:00,139.46,139.65,139.41,139.56,19947.0,137.0022,137.1889,136.9531,137.1005,19947.0
2024-03-05 11:10:00,139.55,139.7,139.47,139.69,14459.0,137.0907,137.238,137.0121,137.2282,14459.0
2024-03-05 11:15:00,139.69,139.82,139.65,139.78,22394.0,137.2282,137.3559,137.1889,137.3166,22394.0
2024-03-05 11:20:00,139.78,139.78,139.55,139.76,18201.0,137.3166,137.3166,137.0907,137.297,18201.0
2024-03-05 11:25:00,139.72,139.83,139.66,139.69,14455.0,137.2577,137.3657,137.1987,137.2282,14455.0
2024-03-05 11:30:00,139.66,139.8,139.66,139.74,11011.0,137.1987,137.3363,137.1987,137.2773,11011.0
2024-03-05 11:35:00,139.75,139.79,139.45,139.51,15735.0,137.2871,137.3264,136.9924,137.0514,15735.0
2024-03-05 11:40:00,139.51,139.59,139.27,139.36,31576.0,137.0514,137.13,136.8156,136.904,31576.0
2024-03-05 11:45:00,139.35,139.49,139.02,139.15,41605.0,136.8942,137.0317,136.57,136.6977,41605.0
2024-03-05 11:50:00,139.16,139.18,139.0,139.01,6559.0,136.7075,136.7272,136.5504,136.5602,6559.0
2024-03-05 11:55:00,139.0,139.26,139.0,139.26,13770.0,136.5504,136.8058,136.5504,136.8058,13770.0
2024-03-05 12:00:00,139.25,139.27,139.09,139.12,4903.0,136.7959,136.8156,136.6388,136.6682,4903.0
2024-03-05 12:05:00,139.12,139.17,139.01,139.15,11032.0,136.6682,136.7174,136.5602,136.6977,11032.0
2024-03-05 12:10:00,139.13,139.17,139.07,139.14,12208.0,136.6781,136.7174,136.6191,136.6879,12208.0
2024-03-05 12:15:00,139.15,139.26,139.07,139.25,21901.0,136.6977,136.8058,136.6191,136.7959,21901.0
2024-03-05 12:20:00,139.22,139.28,139.14,139.26,12917.0,136.7665,136.8254,136.6879,136.8058,12917.0
2024-03-05 12:25:00,139.25,139.31,139.22,139.25,9998.0,136.7959,136.8549,136.7665,136.7959,9998.0
2024-03-05 12:30:00,139.25,139.31,139.22,139.28,5720.0,136.7959,136.8549,136.7665,136.8254,5720.0
2024-03-05 12:35:00,139.29,139.33,139.22,139.27,7979.0,136.8352,136.8745,136.7665,136.8156,7979.0
2024-03-05 12:40:00,139.27,139.37,139.2,139.37,8830.0,136.8156,136.9138,136.7468,136.9138,8830.0
2024-03-05 12:45:00,139.37,139.48,139.36,139.4,10117.0,136.9138,137.0219,136.904,136.9433,10117.0
2024-03-05 12:50:00,139.4,139.47,139.35,139.46,5431.0,136.9433,137.0121,136.8942,137.0022,5431.0
2024-03-05 12:55:00,139.47,139.49,139.4,139.42,5832.0,137.0121,137.0317,136.9433,136.963,5832.0
2024-03-05 13:00:00,139.41,139.47,139.33,139.44,17438.0,136.9531,137.0121,136.8745,136.9826,17438.0
2024-03-05 13:05:00,139.43,139.59,139.42,139.58,11788.0,136.9728,137.13,136.963,137.1201,11788.0
2024-03-05 13:10:00,139.59,139.67,139.59,139.61,6884.0,137.13,137.2085,137.13,137.1496,6884.0
2024-03-05 13:15:00,139.62,139.65,139.51,139.55,16079.0,137.1594,137.1889,137.0514,137.0907,16079.0
2024-03-05 13:20:00,139.55,139.67,139.45,139.46,13033.0,137.0907,137.2085,136.9924,137.0022,13033.0
2024-03-05 13:25:00,139.44,139.67,139.44,139.67,9174.0,136.9826,137.2085,136.9826,137.2085,9174.0
2024-03-05 13:30:00,139.64,139.8,139.59,139.73,4818.0,137.1791,137.3363,137.13,137.2675,4818.0
2024-03-05 13:35:00,139.71,139.77,139.68,139.76,12699.0,137.2478,137.3068,137.2184,137.297,12699.0
2024-03-05 13:40:00,139.75,139.77,139.59,139.59,10942.0,137.2871,137.3068,137.13,137.13,10942.0
2024-03-05 13:45:00,139.61,139.76,139.61,139.7,7247.0,137.1496,137.297,137.1496,137.238,7247.0
2024-03-05 13:50:00,139.7,139.77,139.6,139.7,11381.0,137.238,137.3068,137.1398,137.238,11381.0
2024-03-05 13:55:00,139.68,139.73,139.6,139.6,14989.0,137.2184,137.2675,137.1398,137.1398,14989.0
2024-03-05 14:00:00,139.62,139.64,139.45,139.5,8838.0,137.1594,137.1791,136.9924,137.0415,8838.0
2024-03-05 14:05:00,139.52,139.54,139.38,139.51,8507.0,137.0612,137.0808,136.9237,137.0514,8507.0
2024-03-05 14:10:00,139.5,139.63,139.48,139.5,9709.0,137.0415,137.1693,137.0219,137.0415,9709.0
2024-03-05 14:15:00,139.52,139.58,139.48,139.53,6329.0,137.0612,137.1201,137.0219,137.071,6329.0
2024-03-05 14:20:00,139.53,139.53,139.43,139.43,12115.0,137.071,137.071,136.9728,136.9728,12115.0
2024-03-05 14:25:00,139.43,139.52,139.43,139.47,11192.0,136.9728,137.0612,136.9728,137.0121,11192.0
2024-03-05 14:30:00,139.49,139.49,139.17,139.25,10794.0,137.0317,137.0317,136.7174,136.7959,10794.0
2024-03-05 14:35:00,139.25,139.32,139.23,139.29,15482.0,136.7959,136.8647,136.7763,136.8352,15482.0
2024-03-05 14:40:00,139.24,139.24,139.1,139.17,14295.0,136.7861,136.7861,136.6486,136.7174,14295.0
2024-03-05 14:45:00,139.15,139.17,139.0,139.03,26994.0,136.6977,136.7174,136.5504,136.5798,26994.0
2024-03-05 14:50:00,139.0,139.15,139.0,139.09,15493.0,136.5504,136.6977,136.5504,136.6388,15493.0
2024-03-05 14:55:00,139.09,139.11,138.83,138.9,22658.0,136.6388,136.6584,136.3834,136.4521,22658.0
2024-03-05 15:00:00,138.93,139.03,138.89,138.98,16783.0,136.4816,136.5798,136.4423,136.5307,16783.0
2024-03-05 15:05:00,138.97,139.13,138.97,139.11,28836.0,136.5209,136.6781,136.5209,136.6584,28836.0
2024-03-05 15:10:00,139.09,139.17,138.88,138.89,12232.0,136.6388,136.7174,136.4325,136.4423,12232.0
2024-03-05 15:15:00,138.9,139.03,138.87,139.0,21044.0,136.4521,136.5798,136.4226,136.5504,21044.0
2024-03-05 15:20:00,139.02,139.09,138.88,139.04,16423.0,136.57,136.6388,136.4325,136.5897,16423.0
2024-03-05 15:25:00,139.03,139.05,138.92,138.94,15283.0,136.5798,136.5995,136.4718,136.4914,15283.0
2024-03-05 15:30:00,138.91,139.07,138.86,139.07,17074.0,136.4619,136.6191,136.4128,136.6191,17074.0
2024-03-05 15:35:00,139.06,139.1,138.99,139.07,14713.0,136.6093,136.6486,136.5405,136.6191,14713.0
2024-03-05 15:40:00,139.06,139.16,138.93,139.16,29350.0,136.6093,136.7075,136.4816,136.7075,29350.0
2024-03-05 15:45:00,139.14,139.22,139.07,139.19,37895.0,136.6879,136.7665,136.6191,136.737,37895.0
2024-03-05 15:50:00,139.21,139.35,139.13,139.33,51470.0,136.7567,136.8942,136.6781,136.8745,51470.0
2024-03-05 15:55:00,139.33,139.5,139.3,139.42,152531.0,136.8745,137.0415,136.8451,136.963,152531.0
2024-03-06 09:30:00,138.66,139.0,138.09,138.4,54550.0,136.2163,136.5504,135.6564,135.9609,54550.0
2024-03-06 09:35:00,138.19,138.34,137.55,137.71,16529.0,135.7546,135.902,135.1259,135.2831,16529.0
2024-03-06 09:40:00,137.56,137.95,137.51,137.75,19800.0,135.1357,135.5189,135.0866,135.3224,19800.0
2024-03-06 09:45:00,137.75,137.98,137.63,137.98,7364.0,135.3224,135.5483,135.2045,135.5483,7364.0
2024-03-06 09:50:00,138.13,138.54,138.13,138.49,6412.0,135.6957,136.0985,135.6957,136.0493,6412.0
2024-03-06 09:55:00,138.5,138.77,138.5,138.73,13409.0,136.0592,136.3244,136.0592,136.2851,13409.0
2024-03-06 10:00:00,138.64,138.64,138.17,138.17,16169.0,136.1967,136.1967,135.735,135.735,16169.0
2024-03-06 10:05:00,138.08,138.26,137.99,138.21,7956.0,135.6466,135.8234,135.5582,135.7743,7956.0
2024-03-06 10:10:00,138.21,138.43,138.16,138.38,42240.0,135.7743,135.9904,135.7252,135.9413,42240.0
2024-03-06 10:15:00,138.42,138.51,138.35,138.35,10039.0,135.9806,136.069,135.9118,135.9118,10039.0
2024-03-06 10:20:00,138.38,138.89,138.37,138.85,17651.0,135.9413,136.4423,135.9315,136.403,17651.0
2024-03-06 10:25:00,138.86,138.9,138.62,138.65,36787.0,136.4128,136.4521,136.1771,136.2065,36787.0
2024-03-06 10:30:00,138.64,138.9,138.55,138.9,7614.0,136.1967,136.4521,136.1083,136.4521,7614.0
2024-03-06 10:35:00,138.93,138.93,138.78,138.85,13742.0,136.4816,136.4816,136.3342,136.403,13742.0
2024-03-06 10:40:00,138.86,138.87,138.69,138.74,18389.0,136.4128,136.4226,136.2458,136.2949,18389.0
2024-03-06 10:45:00,138.74,138.75,138.61,138.69,14095.0,136.2949,136.3048,136.1672,136.2458,14095.0
2024-03-06 10:50:00,138.69,138.82,138.68,138.8,12810.0,136.2458,136.3735,136.236,136.3539,12810.0
2024-03-06 10:55:00,138.82,138.9,138.74,138.87,14488.0,136.3735,136.4521,136.2949,136.4226,14488.0
2024-03-06 11:00:00,138.86,139.07,138.85,138.92,7532.0,136.4128,136.6191,136.403,136.4718,7532.0
2024-03-06 11:05:00,138.92,139.13,138.89,139.06,25692.0,136.4718,136.6781,136.4423,136.6093,25692.0
2024-03-06 11:10:00,139.08,139.15,138.98,139.05,25125.0,136.6289,136.6977,136.5307,136.5995,25125.0
2024-03-06 11:15:00,139.06,139.11,138.83,138.88,13324.0,136.6093,136.6584,136.3834,136.4325,13324.0
2024-03-06 11:20:00,138.87,138.95,138.81,138.93,8788.0,136.4226,136.5012,136.3637,136.4816,8788.0
2024-03-06 11:25:00,138.94,139.08,138.89,139.07,9070.0,136.4914,136.6289,136.4423,136.6191,9070.0
2024-03-06 11:30:00,139.12,139.22,139.08,139.21,8401.0,136.6682,136.7665,136.6289,136.7567,8401.0
2024-03-06 11:35:00,139.19,139.47,139.18,139.45,14481.0,136.737,137.0121,136.7272,136.9924,14481.0
2024-03-06 11:40:00,139.45,139.53,139.41,139.53,20168.0,136.9924,137.071,136.9531,137.071,20168.0
2024-03-06 11:45:00,139.52,139.62,139.46,139.54,16786.0,137.0612,137.1594,137.0022,137.0808,16786.0
2024-03-06 11:50:00,139.54,139.57,139.44,139.44,12302.0,137.0808,137.1103,136.9826,136.9826,12302.0
2024-03-06 11:55:00,139.46,139.49,139.34,139.34,7584.0,137.0022,137.0317,136.8844,136.8844,7584.0
2024-03-06 12:00:00,139.34,139.34,139.21,139.31,7158.0,136.8844,136.8844,136.7567,136.8549,7158.0
2024-03-06 12:05:00,139.32,139.38,139.24,139.25,5391.0,136.8647,136.9237,136.7861,136.7959,5391.0
2024-03-06 12:10:00,139.29,139.44,139.28,139.41,9363.0,136.8352,136.9826,136.8254,136.9531,9363.0
2024-03-06 12:15:00,139.47,139.51,139.33,139.33,3807.0,137.0121,137.0514,136.8745,136.8745,3807.0
2024-03-06 12:20:00,139.31,139.41,139.31,139.4,3154.0,136.8549,136.9531,136.8549,136.9433,3154.0
2024-03-06 12:25:00,139.4,139.61,139.38,139.59,10690.0,136.9433,137.1496,136.9237,137.13,10690.0
2024-03-06 12:30:00,139.59,139.76,139.55,139.61,10684.0,137.13,137.297,137.0907,137.1496,10684.0
2024-03-06 12:35:00,139.57,139.6,139.5,139.58,2985.0,137.1103,137.1398,137.0415,137.1201,2985.0
2024-03-06 12:40:00,139.54,139.55,139.5,139.51,1794.0,137.0808,137.0907,137.0415,137.0514,1794.0
2024-03-06 12:45:00,139.54,139.55,139.46,139.49,6739.0,137.0808,137.0907,137.0022,137.0317,6739.0
2024-03-06 12:50:00,139.51,139.53,139.42,139.42,5518.0,137.0514,137.071,136.963,136.963,5518.0
2024-03-06 12:55:00,139.42,139.45,139.36,139.44,3526.0,136.963,136.9924,136.904,136.9826,3526.0
2024-03-06 13:00:00,139.43,139.51,139.36,139.51,5197.0,136.9728,137.0514,136.904,137.0514,5197.0
2024-03-06 13:05:00,139.48,139.51,139.37,139.39,7052.0,137.0219,137.0514,136.9138,136.9335,7052.0
2024-03-06 13:10:00,139.39,139.53,139.36,139.53,3712.0,136.9335,137.071,136.904,137.071,3712.0
2024-03-06 13:15:00,139.53,139.62,139.53,139.62,4128.0,137.071,137.1594,137.071,137.1594,4128.0
2024-03-06 13:20:00,139.65,139.74,139.62,139.73,5858.0,137.1889,137.2773,137.1594,137.2675,5858.0
2024-03-06 13:25:00,139.75,139.8,139.71,139.71,6286.0,137.2871,137.3363,137.2478,137.2478,6286.0
2024-03-06 13:30:00,139.71,139.71,139.35,139.46,3327.0,137.2478,137.2478,136.8942,137.0022,3327.0
2024-03-06 13:35:00,139.43,139.43,139.23,139.37,6721.0,136.9728,136.9728,136.7763,136.9138,6721.0
2024-03-06 13:40:00,139.39,139.49,139.39,139.41,5381.0,136.9335,137.0317,136.9335,136.9531,5381.0
2024-03-06 13:45:00,139.43,139.43,139.06,139.08,3610.0,136.9728,136.9728,136.6093,136.6289,3610.0
2024-03-06 13:50:00,139.02,139.2,139.0,139.14,5052.0,136.57,136.7468,136.5504,136.6879,5052.0
2024-03-06 13:55:00,139.12,139.27,139.11,139.27,3308.0,136.6682,136.8156,136.6584,136.8156,3308.0
2024-03-06 14:00:00,139.24,139.24,139.05,139.09,3899.0,136.7861,136.7861,136.5995,136.6388,3899.0
2024-03-06 14:05:00,139.15,139.31,139.15,139.24,5932.0,136.6977,136.8549,136.6977,136.7861,5932.0
2024-03-06 14:10:00,139.21,139.24,139.08,139.11,5286.0,136.7567,136.7861,136.6289,136.6584,5286.0
2024-03-06 14:15:00,139.09,139.09,138.95,139.08,5436.0,136.6388,136.6388,136.5012,136.6289,5436.0
2024-03-06 14:20:00,139.06,139.19,139.06,139.16,4978.0,136.6093,136.737,136.6093,136.7075,4978.0
2024-03-06 14:25:00,139.14,139.34,139.06,139.33,7484.0,136.6879,136.8844,136.6093,136.8745,7484.0
2024-03-06 14:30:00,139.35,139.39,139.24,139.35,9762.0,136.8942,136.9335,136.7861,136.8942,9762.0
2024-03-06 14:35:00,139.31,139.32,139.19,139.22,3670.0,136.8549,136.8647,136.737,136.7665,3670.0
2024-03-06 14:40:00,139.21,139.25,139.11,139.12,4529.0,136.7567,136.7959,136.6584,136.6682,4529.0
2024-03-06 14:45:00,139.17,139.18,138.99,139.12,4842.0,136.7174,136.7272,136.5405,136.6682,4842.0
2024-03-06 14:50:00,139.1,139.26,139.07,139.19,9765.0,136.6486,136.8058,136.6191,136.737,9765.0
2024-03-06 14:55:00,139.21,139.21,139.07,139.12,9407.0,136.7567,136.7567,136.6191,136.6682,9407.0
2024-03-06 15:00:00,139.08,139.17,139.04,139.17,4790.0,136.6289,136.7174,136.5897,136.7174,4790.0
2024-03-06 15:05:00,139.15,139.27,139.14,139.18,7135.0,136.6977,136.8156,136.6879,136.7272,7135.0
2024-03-06 15:10:00,139.17,139.26,139.01,139.01,6669.0,136.7174,136.8058,136.5602,136.5602,6669.0
2024-03-06 15:15:00,139.04,139.21,139.04,139.15,11932.0,136.5897,136.7567,136.5897,136.6977,11932.0
2024-03-06 15:20:00,139.16,139.19,139.09,139.18,9778.0,136.7075,136.737,136.6388,136.7272,9778.0
2024-03-06 15:25:00,139.18,139.28,139.17,139.24,12939.0,136.7272,136.8254,136.7174,136.7861,12939.0
2024-03-06 15:30:00,139.24,139.26,139.18,139.18,7810.0,136.7861,136.8058,136.7272,136.7272,7810.0
2024-03-06 15:35:00,139.19,139.38,139.17,139.38,9224.0,136.737,136.9237,136.7174,136.9237,9224.0
2024-03-06 15:40:00,139.4,139.45,139.28,139.31,12546.0,136.9433,136.9924,136.8254,136.8549,12546.0
2024-03-06 15:45:00,139.3,139.49,139.26,139.4,19921.0,136.8451,137.0317,136.8058,136.9433,19921.0
2024-03-06 15:50:00,139.39,139.48,139.26,139.46,35663.0,136.9335,137.0219,136.8058,137.0022,35663.0
2024-03-06 15:55:00,139.5,139.57,139.39,139.45,115788.0,137.0415,137.1103,136.9335,136.9924,115788.0
2024-03-07 09:30:00,140.0,140.0,139.31,139.47,63918.0,137.5327,137.5327,136.8549,137.0121,63918.0
2024-03-07 09:35:00,139.51,140.43,139.51,140.19,30688.0,137.0514,137.9552,137.0514,137.7194,30688.0
2024-03-07 09:40:00,140.25,140.29,140.01,140.19,9120.0,137.7783,137.8176,137.5426,137.7194,9120.0
2024-03-07 09:45:00,140.32,140.37,140.14,140.21,6359.0,137.8471,137.8962,137.6703,137.739,6359.0
2024-03-07 09:50:00,140.15,140.15,139.92,139.92,9060.0,137.6801,137.6801,137.4541,137.4541,9060.0
2024-03-07 09:55:00,139.97,140.23,139.96,140.2,3100.0,137.5033,137.7587,137.4934,137.7292,3100.0
2024-03-07 10:00:00,140.23,140.35,140.06,140.17,6857.0,137.7587,137.8766,137.5917,137.6997,6857.0
2024-03-07 10:05:00,140.14,140.18,139.98,140.03,4019.0,137.6703,137.7096,137.5131,137.5622,4019.0
2024-03-07 10:10:00,139.93,140.08,139.89,139.99,5403.0,137.464,137.6113,137.4247,137.5229,5403.0
2024-03-07 10:15:00,140.01,140.1,139.87,140.04,7760.0,137.5426,137.631,137.405,137.572,7760.0
2024-03-07 10:20:00,140.06,140.08,139.87,139.97,13214.0,137.5917,137.6113,137.405,137.5033,13214.0
2024-03-07 10:25:00,140.0,140.28,140.0,140.28,4478.0,137.5327,137.8078,137.5327,137.8078,4478.0
2024-03-07 10:30:00,140.28,140.28,140.18,140.25,3382.0,137.8078,137.8078,137.7096,137.7783,3382.0
2024-03-07 10:35:00,140.26,140.26,140.05,140.09,3959.0,137.7881,137.7881,137.5819,137.6211,3959.0
2024-03-07 10:40:00,140.12,140.25,140.09,140.14,6629.0,137.6506,137.7783,137.6211,137.6703,6629.0
2024-03-07 10:45:00,140.14,140.17,140.01,140.08,5735.0,137.6703,137.6997,137.5426,137.6113,5735.0
2024-03-07 10:50:00,140.06,140.1,139.98,140.06,13553.0,137.5917,137.631,137.5131,137.5917,13553.0
2024-03-07 10:55:00,140.06,140.12,139.97,140.0,18229.0,137.5917,137.6506,137.5033,137.5327,18229.0
2024-03-07 11:00:00,139.99,140.02,139.92,140.0,14173.0,137.5229,137.5524,137.4541,137.5327,14173.0
2024-03-07 11:05:00,139.96,139.99,139.9,139.92,17947.0,137.4934,137.5229,137.4345,137.4541,17947.0
2024-03-07 11:10:00,139.93,139.93,139.67,139.76,14348.0,137.464,137.464,137.2085,137.297,14348.0
2024-03-07 11:15:00,139.76,139.8,139.62,139.66,10955.0,137.297,137.3363,137.1594,137.1987,10955.0
2024-03-07 11:20:00,139.67,139.83,139.62,139.79,19994.0,137.2085,137.3657,137.1594,137.3264,19994.0
2024-03-07 11:25:00,139.78,139.79,139.66,139.72,10346.0,137.3166,137.3264,137.1987,137.2577,10346.0
2024-03-07 11:30:00,139.65,139.65,139.46,139.58,15256.0,137.1889,137.1889,137.0022,137.1201,15256.0
2024-03-07 11:35:00,139.59,139.65,139.54,139.63,5999.0,137.13,137.1889,137.0808,137.1693,5999.0
2024-03-07 11:40:00,139.58,139.61,139.47,139.5,6363.0,137.1201,137.1496,137.0121,137.0415,6363.0
2024-03-07 11:45:00,139.54,139.54,139.36,139.41,9257.0,137.0808,137.0808,136.904,136.9531,9257.0
2024-03-07 11:50:00,139.43,139.52,139.42,139.52,7544.0,136.9728,137.0612,136.963,137.0612,7544.0
2024-03-07 11:55:00,139.5,139.54,139.38,139.39,6731.0,137.0415,137.0808,136.9237,136.9335,6731.0
2024-03-07 12:00:00,139.38,139.46,139.11,139.14,15384.0,136.9237,137.0022,136.6584,136.6879,15384.0
2024-03-07 12:05:00,139.14,139.14,138.94,138.96,8012.0,136.6879,136.6879,136.4914,136.5111,8012.0
2024-03-07 12:10:00,138.99,139.14,138.96,139.09,5617.0,136.5405,136.6879,136.5111,136.6388,5617.0
2024-03-07 12:15:00,139.07,139.12,139.03,139.09,7800.0,136.6191,136.6682,136.5798,136.6388,7800.0
2024-03-07 12:20:00,139.08,139.1,138.99,139.08,6039.0,136.6289,136.6486,136.5405,136.6289,6039.0
2024-03-07 12:25:00,139.1,139.16,138.9,138.9,102800.0,136.6486,136.7075,136.4521,136.4521,102800.0
2024-03-07 12:30:00,138.9,138.9,138.8,138.89,2274.0,136.4521,136.4521,136.3539,136.4423,2274.0
2024-03-07 12:35:00,138.91,139.2,138.89,139.13,84132.0,136.4619,136.7468,136.4423,136.6781,84132.0
2024-03-07 12:40:00,139.14,139.22,139.05,139.12,12136.0,136.6879,136.7665,136.5995,136.6682,12136.0
2024-03-07 12:45:00,139.18,139.21,139.13,139.15,3202.0,136.7272,136.7567,136.6781,136.6977,3202.0
2024-03-07 12:50:00,139.09,139.15,139.05,139.12,1205.0,136.6388,136.6977,136.5995,136.6682,1205.0
2024-03-07 12:55:00,139.12,139.13,139.04,139.12,7007.0,136.6682,136.6781,136.5897,136.6682,7007.0
2024-03-07 13:00:00,139.12,139.12,139.01,139.06,3005.0,136.6682,136.6682,136.5602,136.6093,3005.0
2024-03-07 13:05:00,139.07,139.25,139.04,139.25,5343.0,136.6191,136.7959,136.5897,136.7959,5343.0
2024-03-07 13:10:00,139.25,139.26,139.16,139.18,5567.0,136.7959,136.8058,136.7075,136.7272,5567.0
2024-03-07 13:15:00,139.2,139.25,139.18,139.24,2847.0,136.7468,136.7959,136.7272,136.7861,2847.0
2024-03-07 13:20:00,139.24,139.24,139.13,139.13,3215.0,136.7861,136.7861,136.6781,136.6781,3215.0
2024-03-07 13:25:00,139.11,139.11,138.91,138.97,24829.0,136.6584,136.6584,136.4619,136.5209,24829.0
2024-03-07 13:30:00,139.0,139.03,138.87,138.98,7669.0,136.5504,136.5798,136.4226,136.5307,7669.0
2024-03-07 13:35:00,138.97,139.07,138.97,139.07,4336.0,136.5209,136.6191,136.5209,136.6191,4336.0
2024-03-07 13:40:00,139.04,139.16,139.03,139.15,9170.0,136.5897,136.7075,136.5798,136.6977,9170.0
2024-03-07 13:45:00,139.14,139.2,139.11,139.19,7250.0,136.6879,136.7468,136.6584,136.737,7250.0
2024-03-07 13:50:00,139.2,139.28,139.2,139.25,8194.0,136.7468,136.8254,136.7468,136.7959,8194.0
2024-03-07 13:55:00,139.25,139.34,139.24,139.29,5505.0,136.7959,136.8844,136.7861,136.8352,5505.0
2024-03-07 14:00:00,139.3,139.31,139.2,139.23,3287.0,136.8451,136.8549,136.7468,136.7763,3287.0
2024-03-07 14:05:00,139.22,139.29,139.18,139.27,3951.0,136.7665,136.8352,136.7272,136.8156,3951.0
2024-03-07 14:10:00,139.27,139.3,139.2,139.21,3456.0,136.8156,136.8451,136.7468,136.7567,3456.0
2024-03-07 14:15:00,139.19,139.21,139.08,139.1,4031.0,136.737,136.7567,136.6289,136.6486,4031.0
2024-03-07 14:20:00,139.12,139.12,138.99,139.0,6532.0,136.6682,136.6682,136.5405,136.5504,6532.0
2024-03-07 14:25:00,138.99,139.05,138.95,138.98,12167.0,136.5405,136.5995,136.5012,136.5307,12167.0
2024-03-07 14:30:00,138.99,139.01,138.95,138.97,5149.0,136.5405,136.5602,136.5012,136.5209,5149.0
2024-03-07 14:35:00,138.95,138.97,138.9,138.96,6817.0,136.5012,136.5209,136.4521,136.5111,6817.0
2024-03-07 14:40:00,138.97,139.0,138.91,138.93,6401.0,136.5209,136.5504,136.4619,136.4816,6401.0
2024-03-07 14:45:00,138.91,138.99,138.9,138.97,4321.0,136.4619,136.5405,136.4521,136.5209,4321.0
2024-03-07 14:50:00,138.97,138.98,138.92,138.92,3921.0,136.5209,136.5307,136.4718,136.4718,3921.0
2024-03-07 14:55:00,138.91,138.94,138.74,138.77,5349.0,136.4619,136.4914,136.2949,136.3244,5349.0
2024-03-07 15:00:00,138.75,138.76,138.55,138.64,8766.0,136.3048,136.3146,136.1083,136.1967,8766.0
2024-03-07 15:05:00,138.62,138.62,138.53,138.56,3474.0,136.1771,136.1771,136.0886,136.1181,3474.0
2024-03-07 15:10:00,138.53,138.72,138.52,138.71,8313.0,136.0886,136.2753,136.0788,136.2655,8313.0
2024-03-07 15:15:00,138.7,138.7,138.53,138.57,4442.0,136.2556,136.2556,136.0886,136.1279,4442.0
2024-03-07 15:20:00,138.53,138.63,138.52,138.58,6843.0,136.0886,136.1869,136.0788,136.1378,6843.0
2024-03-07 15:25:00,138.56,138.57,138.47,138.47,5085.0,136.1181,136.1279,136.0297,136.0297,5085.0
2024-03-07 15:30:00,138.48,138.53,138.48,138.5,6661.0,136.0395,136.0886,136.0395,136.0592,6661.0
2024-03-07 15:35:00,138.5,138.5,138.34,138.36,14102.0,136.0592,136.0592,135.902,135.9216,14102.0
2024-03-07 15:40:00,138.37,138.44,138.34,138.39,20720.0,135.9315,136.0002,135.902,135.9511,20720.0
2024-03-07 15:45:00,138.4,138.58,138.39,138.53,30787.0,135.9609,136.1378,135.9511,136.0886,30787.0
2024-03-07 15:50:00,138.51,138.93,138.49,138.93,40201.0,136.069,136.4816,136.0493,136.4816,40201.0
2024-03-07 15:55:00,138.94,139.0,138.74,138.85,137770.0,136.4914,136.5504,136.2949,136.403,137770.0
2024-03-08 09:30:00,138.18,138.89,138.18,138.75,23789.0,135.7448,136.4423,135.7448,136.3048,23789.0
2024-03-08 09:35:00,138.63,139.08,138.51,139.08,4230.0,136.1869,136.6289,136.069,136.6289,4230.0
2024-03-08 09:40:00,139.02,139.25,138.94,139.25,3868.0,136.57,136.7959,136.4914,136.7959,3868.0
2024-03-08 09:45:00,139.26,139.6,139.26,139.53,3706.0,136.8058,137.1398,136.8058,137.071,3706.0
2024-03-08 09:50:00,139.52,139.57,139.37,139.52,5775.0,137.0612,137.1103,136.9138,137.0612,5775.0
2024-03-08 09:55:00,139.57,139.64,139.49,139.63,5040.0,137.1103,137.1791,137.0317,137.1693,5040.0
2024-03-08 10:00:00,139.65,139.79,139.56,139.56,5903.0,137.1889,137.3264,137.1005,137.1005,5903.0
2024-03-08 10:05:00,139.57,139.77,139.54,139.71,7904.0,137.1103,137.3068,137.0808,137.2478,7904.0
2024-03-08 10:10:00,139.76,139.86,139.71,139.72,6772.0,137.297,137.3952,137.2478,137.2577,6772.0
2024-03-08 10:15:00,139.71,139.72,139.55,139.6,13021.0,137.2478,137.2577,137.0907,137.1398,13021.0
2024-03-08 10:20:00,139.6,139.71,139.49,139.64,15155.0,137.1398,137.2478,137.0317,137.1791,15155.0
2024-03-08 10:25:00,139.67,139.73,139.58,139.68,9565.0,137.2085,137.2675,137.1201,137.2184,9565.0
2024-03-08 10:30:00,139.71,139.73,139.53,139.53,7228.0,137.2478,137.2675,137.071,137.071,7228.0
2024-03-08 10:35:00,139.56,139.71,139.51,139.65,8926.0,137.1005,137.2478,137.0514,137.1889,8926.0
2024-03-08 10:40:00,139.65,139.79,139.59,139.78,15322.0,137.1889,137.3264,137.13,137.3166,15322.0
2024-03-08 10:45:00,139.77,139.81,139.55,139.55,30386.0,137.3068,137.3461,137.0907,137.0907,30386.0
2024-03-08 10:50:00,139.54,139.62,139.41,139.62,9715.0,137.0808,137.1594,136.9531,137.1594,9715.0
2024-03-08 10:55:00,139.59,139.63,139.4,139.46,4602.0,137.13,137.1693,136.9433,137.0022,4602.0
2024-03-08 11:00:00,139.49,139.5,139.31,139.33,4346.0,137.0317,137.0415,136.8549,136.8745,4346.0
2024-03-08 11:05:00,139.3,139.44,139.27,139.31,4622.0,136.8451,136.9826,136.8156,136.8549,4622.0
2024-03-08 11:10:00,139.31,139.38,139.23,139.37,3786.0,136.8549,136.9237,136.7763,136.9138,3786.0
2024-03-08 11:15:00,139.34,139.41,139.28,139.34,9625.0,136.8844,136.9531,136.8254,136.8844,9625.0
2024-03-08 11:20:00,139.35,139.49,139.31,139.43,5732.0,136.8942,137.0317,136.8549,136.9728,5732.0
2024-03-08 11:25:00,139.45,139.49,139.26,139.26,2984.0,136.9924,137.0317,136.8058,136.8058,2984.0
2024-03-08 11:30:00,139.28,139.34,139.19,139.28,10855.0,136.8254,136.8844,136.737,136.8254,10855.0
2024-03-08 11:35:00,139.3,139.32,139.17,139.28,4236.0,136.8451,136.8647,136.7174,136.8254,4236.0
2024-03-08 11:40:00,139.28,139.3,139.19,139.2,4210.0,136.8254,136.8451,136.737,136.7468,4210.0
2024-03-08 11:45:00,139.22,139.38,139.13,139.27,8783.0,136.7665,136.9237,136.6781,136.8156,8783.0
2024-03-08 11:50:00,139.29,139.32,139.17,139.17,1933.0,136.8352,136.8647,136.7174,136.7174,1933.0
2024-03-08 11:55:00,139.2,139.23,138.94,138.98,4575.0,136.7468,136.7763,136.4914,136.5307,4575.0
2024-03-08 12:00:00,138.99,139.16,138.99,139.13,3331.0,136.5405,136.7075,136.5405,136.6781,3331.0
2024-03-08 12:05:00,139.11,139.21,139.09,139.12,5074.0,136.6584,136.7567,136.6388,136.6682,5074.0
2024-03-08 12:10:00,139.11,139.24,139.1,139.18,2706.0,136.6584,136.7861,136.6486,136.7272,2706.0
2024-03-08 12:15:00,139.22,139.27,139.12,139.22,6679.0,136.7665,136.8156,136.6682,136.7665,6679.0
2024-03-08 12:20:00,139.25,139.32,139.22,139.24,3305.0,136.7959,136.8647,136.7665,136.7861,3305.0
2024-03-08 12:25:00,139.25,139.31,139.23,139.29,3791.0,136.7959,136.8549,136.7763,136.8352,3791.0
2024-03-08 12:30:00,139.27,139.35,139.25,139.35,3773.0,136.8156,136.8942,136.7959,136.8942,3773.0
2024-03-08 12:35:00,139.36,139.38,139.27,139.38,4256.0,136.904,136.9237,136.8156,136.9237,4256.0
2024-03-08 12:40:00,139.38,139.42,139.2,139.25,9044.0,136.9237,136.963,136.7468,136.7959,9044.0
2024-03-08 12:45:00,139.22,139.32,139.2,139.25,5412.0,136.7665,136.8647,136.7468,136.7959,5412.0
2024-03-08 12:50:00,139.28,139.28,139.12,139.12,4087.0,136.8254,136.8254,136.6682,136.6682,4087.0
2024-03-08 12:55:00,139.15,139.27,139.07,139.24,5330.0,136.6977,136.8156,136.6191,136.7861,5330.0
2024-03-08 13:00:00,139.25,139.25,139.15,139.18,3782.0,136.7959,136.7959,136.6977,136.7272,3782.0
2024-03-08 13:05:00,139.21,139.28,139.14,139.25,3937.0,136.7567,136.8254,136.6879,136.7959,3937.0
2024-03-08 13:10:00,139.21,139.27,139.2,139.23,1820.0,136.7567,136.8156,136.7468,136.7763,1820.0
2024-03-08 13:15:00,139.21,139.32,139.21,139.23,11222.0,136.7567,136.8647,136.7567,136.7763,11222.0
2024-03-08 13:20:00,139.2,139.22,139.14,139.18,2209.0,136.7468,136.7665,136.6879,136.7272,2209.0
2024-03-08 13:25:00,139.22,139.22,139.14,139.15,2263.0,136.7665,136.7665,136.6879,136.6977,2263.0
2024-03-08 13:30:00,139.12,139.13,138.99,138.99,1901.0,136.6682,136.6781,136.5405,136.5405,1901.0
2024-03-08 13:35:00,138.99,139.01,138.88,138.89,6335.0,136.5405,136.5602,136.4325,136.4423,6335.0
2024-03-08 13:40:00,138.82,138.89,138.79,138.81,3332.0,136.3735,136.4423,136.3441,136.3637,3332.0
2024-03-08 13:45:00,138.78,138.78,138.68,138.74,2412.0,136.3342,136.3342,136.236,136.2949,2412.0
2024-03-08 13:50:00,138.72,138.81,138.69,138.69,1705.0,136.2753,136.3637,136.2458,136.2458,1705.0
2024-03-08 13:55:00,138.69,138.81,138.68,138.77,7438.0,136.2458,136.3637,136.236,136.3244,7438.0
2024-03-08 14:00:00,138.77,138.93,138.76,138.91,3185.0,136.3244,136.4816,136.3146,136.4619,3185.0
2024-03-08 14:05:00,138.93,138.94,138.87,138.9,7071.0,136.4816,136.4914,136.4226,136.4521,7071.0
2024-03-08 14:10:00,138.87,138.96,138.87,138.96,4817.0,136.4226,136.5111,136.4226,136.5111,4817.0
2024-03-08 14:15:00,138.99,139.01,138.94,138.97,3638.0,136.5405,136.5602,136.4914,136.5209,3638.0
2024-03-08 14:20:00,139.0,139.13,139.0,139.13,2896.0,136.5504,136.6781,136.5504,136.6781,2896.0
2024-03-08 14:25:00,139.15,139.16,139.06,139.06,4164.0,136.6977,136.7075,136.6093,136.6093,4164.0
2024-03-08 14:30:00,139.1,139.16,139.09,139.09,2888.0,136.6486,136.7075,136.6388,136.6388,2888.0
2024-03-08 14:35:00,139.09,139.22,139.09,139.15,5326.0,136.6388,136.7665,136.6388,136.6977,5326.0
2024-03-08 14:40:00,139.2,139.32,139.18,139.32,4324.0,136.7468,136.8647,136.7272,136.8647,4324.0
2024-03-08 14:45:00,139.34,139.4,139.31,139.37,5242.0,136.8844,136.9433,136.8549,136.9138,5242.0
2024-03-08 14:50:00,139.39,139.55,139.38,139.42,6362.0,136.9335,137.0907,136.9237,136.963,6362.0
2024-03-08 14:55:00,139.45,139.47,139.27,139.33,3860.0,136.9924,137.0121,136.8156,136.8745,3860.0
2024-03-08 15:00:00,139.33,139.39,139.32,139.34,3867.0,136.8745,136.9335,136.8647,136.8844,3867.0
2024-03-08 15:05:00,139.3,139.3,139.14,139.14,2728.0,136.8451,136.8451,136.6879,136.6879,2728.0
2024-03-08 15:10:00,139.12,139.13,139.01,139.11,6411.0,136.6682,136.6781,136.5602,136.6584,6411.0
2024-03-08 15:15:00,139.09,139.16,139.09,139.14,2561.0,136.6388,136.7075,136.6388,136.6879,2561.0
2024-03-08 15:20:00,139.11,139.14,139.08,139.08,3690.0,136.6584,136.6879,136.6289,136.6289,3690.0
2024-03-08 15:25:00,139.08,139.08,138.89,138.89,3359.0,136.6289,136.6289,136.4423,136.4423,3359.0
2024-03-08 15:30:00,138.93,139.12,138.93,139.1,4452.0,136.4816,136.6682,136.4816,136.6486,4452.0
2024-03-08 15:35:00,139.08,139.11,138.95,138.95,5611.0,136.6289,136.6584,136.5012,136.5012,5611.0
2024-03-08 15:40:00,138.99,139.02,138.89,138.89,7525.0,136.5405,136.57,136.4423,136.4423,7525.0
2024-03-08 15:45:00,138.89,138.98,138.85,138.89,14905.0,136.4423,136.5307,136.403,136.4423,14905.0
2024-03-08 15:50:00,138.9,139.03,138.88,138.94,29034.0,136.4521,136.5798,136.4325,136.4914,29034.0
2024-03-08 15:55:00,138.94,138.94,138.58,138.66,76199.0,136.4914,136.4914,136.1378,136.2163,76199.0
2024-03-11 09:30:00,136.51,137.2,135.0,137.02,114675.0,134.1042,134.7821,132.6208,134.6052,114675.0
2024-03-11 09:35:00,137.03,137.26,136.8,136.94,19813.0,134.6151,134.841,134.3891,134.5267,19813.0
2024-03-11 09:40:00,136.92,136.95,136.52,136.71,12555.0,134.507,134.5365,134.1141,134.3007,12555.0
2024-03-11 09:45:00,136.74,136.87,136.53,136.87,15112.0,134.3302,134.4579,134.1239,134.4579,15112.0
2024-03-11 09:50:00,136.83,137.25,136.78,137.11,13024.0,134.4186,134.8312,134.3695,134.6937,13024.0
2024-03-11 09:55:00,137.1,137.25,136.91,137.16,13316.0,134.6838,134.8312,134.4972,134.7428,13316.0
2024-03-11 10:00:00,137.17,137.17,136.82,136.87,11756.0,134.7526,134.7526,134.4088,134.4579,11756.0
2024-03-11 10:05:00,136.78,136.92,136.69,136.92,9795.0,134.3695,134.507,134.2811,134.507,9795.0
2024-03-11 10:10:00,136.88,137.02,136.87,136.89,5995.0,134.4677,134.6052,134.4579,134.4775,5995.0
2024-03-11 10:15:00,136.88,137.27,136.87,137.25,6024.0,134.4677,134.8508,134.4579,134.8312,6024.0
2024-03-11 10:20:00,137.29,137.4,137.19,137.19,5191.0,134.8705,134.9786,134.7723,134.7723,5191.0
2024-03-11 10:25:00,137.21,137.21,137.08,137.18,8890.0,134.7919,134.7919,134.6642,134.7624,8890.0
2024-03-11 10:30:00,137.15,137.16,136.99,137.07,14578.0,134.733,134.7428,134.5758,134.6544,14578.0
2024-03-11 10:35:00,137.08,137.08,136.9,136.9,6221.0,134.6642,134.6642,134.4874,134.4874,6221.0
2024-03-11 10:40:00,136.91,137.11,136.88,136.88,10242.0,134.4972,134.6937,134.4677,134.4677,10242.0
2024-03-11 10:45:00,136.85,136.94,136.77,136.94,9967.0,134.4382,134.5267,134.3597,134.5267,9967.0
2024-03-11 10:50:00,136.98,137.2,136.98,137.2,5715.0,134.566,134.7821,134.566,134.7821,5715.0
2024-03-11 10:55:00,137.23,137.38,137.22,137.34,24043.0,134.8115,134.9589,134.8017,134.9196,24043.0
2024-03-11 11:00:00,137.33,137.36,137.19,137.25,11135.0,134.9098,134.9393,134.7723,134.8312,11135.0
2024-03-11 11:05:00,137.25,137.3,137.16,137.2,7726.0,134.8312,134.8803,134.7428,134.7821,7726.0
2024-03-11 11:10:00,137.17,137.2,137.06,137.16,7240.0,134.7526,134.7821,134.6445,134.7428,7240.0
2024-03-11 11:15:00,137.15,137.25,137.14,137.23,9510.0,134.733,134.8312,134.7231,134.8115,9510.0
2024-03-11 11:20:00,137.22,137.22,137.09,137.15,6199.0,134.8017,134.8017,134.674,134.733,6199.0
2024-03-11 11:25:00,137.09,137.13,136.99,137.02,8735.0,134.674,134.7133,134.5758,134.6052,8735.0
2024-03-11 11:30:00,137.02,137.08,136.97,137.02,6617.0,134.6052,134.6642,134.5561,134.6052,6617.0
2024-03-11 11:35:00,137.02,137.15,137.02,137.1,5018.0,134.6052,134.733,134.6052,134.6838,5018.0
2024-03-11 11:40:00,137.1,137.1,137.0,137.03,8011.0,134.6838,134.6838,134.5856,134.6151,8011.0
2024-03-11 11:45:00,137.05,137.12,137.05,137.1,6195.0,134.6347,134.7035,134.6347,134.6838,6195.0
2024-03-11 11:50:00,137.11,137.19,137.09,137.13,9814.0,134.6937,134.7723,134.674,134.7133,9814.0
2024-03-11 11:55:00,137.14,137.26,137.12,137.22,16448.0,134.7231,134.841,134.7035,134.8017,16448.0
2024-03-11 12:00:00,137.24,137.47,137.23,137.32,7668.0,134.8214,135.0473,134.8115,134.9,7668.0
2024-03-11 12:05:00,137.29,137.34,137.23,137.34,5075.0,134.8705,134.9196,134.8115,134.9196,5075.0
2024-03-11 12:10:00,137.32,137.34,137.22,137.28,10184.0,134.9,134.9196,134.8017,134.8607,10184.0
2024-03-11 12:15:00,137.27,137.32,137.23,137.23,10522.0,134.8508,134.9,134.8115,134.8115,10522.0
2024-03-11 12:20:00,137.22,137.26,137.16,137.18,10691.0,134.8017,134.841,134.7428,134.7624,10691.0
2024-03-11 12:25:00,137.18,137.26,137.16,137.23,10540.0,134.7624,134.841,134.7428,134.8115,10540.0
2024-03-11 12:30:00,137.26,137.31,137.24,137.26,9913.0,134.841,134.8901,134.8214,134.841,9913.0
2024-03-11 12:35:00,137.26,137.35,137.24,137.29,16220.0,134.841,134.9294,134.8214,134.8705,16220.0
2024-03-11 12:40:00,137.28,137.35,137.26,137.34,8104.0,134.8607,134.9294,134.841,134.9196,8104.0
2024-03-11 12:45:00,137.34,137.44,137.34,137.39,8506.0,134.9196,135.0178,134.9196,134.9687,8506.0
2024-03-11 12:50:00,137.36,137.43,137.3,137.38,10002.0,134.9393,135.008,134.8803,134.9589,10002.0
2024-03-11 12:55:00,137.38,137.38,137.27,137.3,7768.0,134.9589,134.9589,134.8508,134.8803,7768.0
2024-03-11 13:00:00,137.27,137.28,137.14,137.15,3941.0,134.8508,134.8607,134.7231,134.733,3941.0
2024-03-11 13:05:00,137.15,137.17,136.99,137.0,8720.0,134.733,134.7526,134.5758,134.5856,8720.0
2024-03-11 13:10:00,137.0,137.03,136.9,137.01,7121.0,134.5856,134.6151,134.4874,134.5954,7121.0
2024-03-11 13:15:00,136.99,137.1,136.98,137.09,6171.0,134.5758,134.6838,134.566,134.674,6171.0
2024-03-11 13:20:00,137.11,137.25,137.05,137.22,8512.0,134.6937,134.8312,134.6347,134.8017,8512.0
2024-03-11 13:25:00,137.24,137.33,137.19,137.21,8381.0,134.8214,134.9098,134.7723,134.7919,8381.0
2024-03-11 13:30:00,137.22,137.25,137.13,137.15,8115.0,134.8017,134.8312,134.7133,134.733,8115.0
2024-03-11 13:35:00,137.16,137.21,137.08,137.17,8245.0,134.7428,134.7919,134.6642,134.7526,8245.0
2024-03-11 13:40:00,137.19,137.26,137.17,137.19,8242.0,134.7723,134.841,134.7526,134.7723,8242.0
2024-03-11 13:45:00,137.19,137.3,137.19,137.3,6632.0,134.7723,134.8803,134.7723,134.8803,6632.0
2024-03-11 13:50:00,137.3,137.36,137.27,137.31,8221.0,134.8803,134.9393,134.8508,134.8901,8221.0
2024-03-11 13:55:00,137.31,137.43,137.31,137.41,8055.0,134.8901,135.008,134.8901,134.9884,8055.0
2024-03-11 14:00:00,137.45,137.45,137.37,137.43,5363.0,135.0277,135.0277,134.9491,135.008,5363.0
2024-03-11 14:05:00,137.43,137.48,137.42,137.47,8249.0,135.008,135.0571,134.9982,135.0473,8249.0
2024-03-11 14:10:00,137.48,137.48,137.31,137.33,6697.0,135.0571,135.0571,134.8901,134.9098,6697.0
2024-03-11 14:15:00,137.34,137.35,137.17,137.22,9477.0,134.9196,134.9294,134.7526,134.8017,9477.0
2024-03-11 14:20:00,137.23,137.3,137.18,137.3,9159.0,134.8115,134.8803,134.7624,134.8803,9159.0
2024-03-11 14:25:00,137.3,137.36,137.29,137.36,6532.0,134.8803,134.9393,134.8705,134.9393,6532.0
2024-03-11 14:30:00,137.36,137.45,137.35,137.36,8726.0,134.9393,135.0277,134.9294,134.9393,8726.0
2024-03-11 14:35:00,137.36,137.44,137.32,137.38,13689.0,134.9393,135.0178,134.9,134.9589,13689.0
2024-03-11 14:40:00,137.37,137.4,137.28,137.37,10283.0,134.9491,134.9786,134.8607,134.9491,10283.0
2024-03-11 14:45:00,137.38,137.38,137.26,137.34,7600.0,134.9589,134.9589,134.841,134.9196,7600.0
2024-03-11 14:50:00,137.37,137.49,137.34,137.4,15922.0,134.9491,135.067,134.9196,134.9786,15922.0
2024-03-11 14:55:00,137.41,137.43,137.35,137.41,9926.0,134.9884,135.008,134.9294,134.9884,9926.0
2024-03-11 15:00:00,137.41,137.43,137.33,137.37,10668.0,134.9884,135.008,134.9098,134.9491,10668.0
2024-03-11 15:05:00,137.37,137.5,137.36,137.44,15949.0,134.9491,135.0768,134.9393,135.0178,15949.0
2024-03-11 15:10:00,137.45,137.51,137.38,137.39,12788.0,135.0277,135.0866,134.9589,134.9687,12788.0
2024-03-11 15:15:00,137.37,137.37,137.16,137.22,17960.0,134.9491,134.9491,134.7428,134.8017,17960.0
2024-03-11 15:20:00,137.23,137.33,137.22,137.29,9927.0,134.8115,134.9098,134.8017,134.8705,9927.0
2024-03-11 15:25:00,137.28,137.3,137.17,137.17,12383.0,134.8607,134.8803,134.7526,134.7526,12383.0
2024-03-11 15:30:00,137.16,137.25,137.11,137.14,20182.0,134.7428,134.8312,134.6937,134.7231,20182.0
2024-03-11 15:35:00,137.14,137.28,137.1,137.28,19353.0,134.7231,134.8607,134.6838,134.8607,19353.0
2024-03-11 15:40:00,137.3,137.31,137.17,137.2,31839.0,134.8803,134.8901,134.7526,134.7821,31839.0
2024-03-11 15:45:00,137.21,137.24,137.02,137.05,51702.0,134.7919,134.8214,134.6052,134.6347,51702.0
2024-03-11 15:50:00,137.06,137.07,136.88,136.96,67487.0,134.6445,134.6544,134.4677,134.5463,67487.0
2024-03-11 15:55:00,136.95,137.02,136.91,136.96,169773.0,134.5365,134.6052,134.4972,134.5463,169773.0
2024-03-12 09:30:00,137.05,137.49,137.05,137.49,22481.0,134.6347,135.067,134.6347,135.067,22481.0
2024-03-12 09:35:00,137.32,137.34,137.09,137.27,10763.0,134.9,134.9196,134.674,134.8508,10763.0
2024-03-12 09:40:00,137.26,137.41,137.15,137.35,2815.0,134.841,134.9884,134.733,134.9294,2815.0
2024-03-12 09:45:00,137.31,137.44,137.22,137.38,4093.0,134.8901,135.0178,134.8017,134.9589,4093.0
2024-03-12 09:50:00,137.42,137.65,137.42,137.54,4571.0,134.9982,135.2241,134.9982,135.1161,4571.0
2024-03-12 09:55:00,137.62,137.86,137.62,137.83,2866.0,135.1947,135.4304,135.1947,135.401,2866.0
2024-03-12 10:00:00,137.82,137.85,137.67,137.79,6731.0,135.3912,135.4206,135.2438,135.3617,6731.0
2024-03-12 10:05:00,137.79,137.92,137.79,137.92,6703.0,135.3617,135.4894,135.3617,135.4894,6703.0
2024-03-12 10:10:00,137.93,138.12,137.91,138.0,9946.0,135.4992,135.6859,135.4796,135.568,9946.0
2024-03-12 10:15:00,137.97,138.14,137.96,138.1,6108.0,135.5385,135.7055,135.5287,135.6662,6108.0
2024-03-12 10:20:00,138.14,138.22,138.12,138.14,8823.0,135.7055,135.7841,135.6859,135.7055,8823.0
2024-03-12 10:25:00,138.18,138.18,137.87,137.94,13364.0,135.7448,135.7448,135.4403,135.509,13364.0
2024-03-12 10:30:00,137.91,138.02,137.88,138.01,10842.0,135.4796,135.5876,135.4501,135.5778,10842.0
2024-03-12 10:35:00,138.0,138.01,137.75,137.75,12808.0,135.568,135.5778,135.3224,135.3224,12808.0
2024-03-12 10:40:00,137.74,137.82,137.71,137.78,8803.0,135.3126,135.3912,135.2831,135.3519,8803.0
2024-03-12 10:45:00,137.75,137.8,137.67,137.75,9304.0,135.3224,135.3715,135.2438,135.3224,9304.0
2024-03-12 10:50:00,137.75,137.97,137.68,137.97,10293.0,135.3224,135.5385,135.2536,135.5385,10293.0
2024-03-12 10:55:00,138.0,138.02,137.74,137.82,13162.0,135.568,135.5876,135.3126,135.3912,13162.0
2024-03-12 11:00:00,137.85,137.85,137.67,137.67,7022.0,135.4206,135.4206,135.2438,135.2438,7022.0
2024-03-12 11:05:00,137.67,137.76,137.61,137.75,13257.0,135.2438,135.3322,135.1849,135.3224,13257.0
2024-03-12 11:10:00,137.77,137.86,137.73,137.75,7963.0,135.342,135.4304,135.3027,135.3224,7963.0
2024-03-12 11:15:00,137.76,137.81,137.71,137.75,7949.0,135.3322,135.3813,135.2831,135.3224,7949.0
2024-03-12 11:20:00,137.74,137.77,137.53,137.53,16552.0,135.3126,135.342,135.1063,135.1063,16552.0
2024-03-12 11:25:00,137.55,137.59,137.48,137.52,8394.0,135.1259,135.1652,135.0571,135.0964,8394.0
2024-03-12 11:30:00,137.48,137.48,137.35,137.38,10284.0,135.0571,135.0571,134.9294,134.9589,10284.0
2024-03-12 11:35:00,137.39,137.46,137.38,137.43,7019.0,134.9687,135.0375,134.9589,135.008,7019.0
2024-03-12 11:40:00,137.42,137.43,137.24,137.29,12071.0,134.9982,135.008,134.8214,134.8705,12071.0
2024-03-12 11:45:00,137.27,137.32,137.18,137.21,10638.0,134.8508,134.9,134.7624,134.7919,10638.0
2024-03-12 11:50:00,137.21,137.39,137.19,137.37,8098.0,134.7919,134.9687,134.7723,134.9491,8098.0
2024-03-12 11:55:00,137.38,137.44,137.37,137.41,6405.0,134.9589,135.0178,134.9491,134.9884,6405.0
2024-03-12 12:00:00,137.41,137.47,137.26,137.46,9176.0,134.9884,135.0473,134.841,135.0375,9176.0
2024-03-12 12:05:00,137.44,137.63,137.42,137.46,6277.0,135.0178,135.2045,134.9982,135.0375,6277.0
2024-03-12 12:10:00,137.45,137.47,137.38,137.42,8900.0,135.0277,135.0473,134.9589,134.9982,8900.0
2024-03-12 12:15:00,137.4,137.46,137.32,137.33,5598.0,134.9786,135.0375,134.9,134.9098,5598.0
2024-03-12 12:20:00,137.33,137.37,137.24,137.27,6941.0,134.9098,134.9491,134.8214,134.8508,6941.0
2024-03-12 12:25:00,137.29,137.29,137.19,137.23,11673.0,134.8705,134.8705,134.7723,134.8115,11673.0
2024-03-12 12:30:00,137.22,137.22,137.12,137.13,3883.0,134.8017,134.8017,134.7035,134.7133,3883.0
2024-03-12 12:35:00,137.13,137.14,136.97,137.05,9481.0,134.7133,134.7231,134.5561,134.6347,9481.0
2024-03-12 12:40:00,137.05,137.06,136.84,136.86,5748.0,134.6347,134.6445,134.4284,134.4481,5748.0
2024-03-12 12:45:00,136.86,136.86,136.7,136.72,14327.0,134.4481,134.4481,134.2909,134.3105,14327.0
2024-03-12 12:50:00,136.71,136.93,136.71,136.93,13868.0,134.3007,134.5168,134.3007,134.5168,13868.0
2024-03-12 12:55:00,136.97,136.99,136.86,136.88,9472.0,134.5561,134.5758,134.4481,134.4677,9472.0
2024-03-12 13:00:00,136.89,136.91,136.74,136.75,8373.0,134.4775,134.4972,134.3302,134.34,8373.0
2024-03-12 13:05:00,136.76,136.76,136.65,136.66,5839.0,134.3498,134.3498,134.2418,134.2516,5839.0
2024-03-12 13:10:00,136.67,136.76,136.64,136.73,9534.0,134.2614,134.3498,134.2319,134.3204,9534.0
2024-03-12 13:15:00,136.75,136.92,136.75,136.92,6044.0,134.34,134.507,134.34,134.507,6044.0
2024-03-12 13:20:00,136.94,137.02,136.91,136.93,13323.0,134.5267,134.6052,134.4972,134.5168,13323.0
2024-03-12 13:25:00,136.94,136.95,136.82,136.83,7329.0,134.5267,134.5365,134.4088,134.4186,7329.0
2024-03-12 13:30:00,136.84,136.95,136.82,136.93,14452.0,134.4284,134.5365,134.4088,134.5168,14452.0
2024-03-12 13:35:00,136.94,137.13,136.94,137.03,9794.0,134.5267,134.7133,134.5267,134.6151,9794.0
2024-03-12 13:40:00,137.02,137.03,136.93,137.01,5466.0,134.6052,134.6151,134.5168,134.5954,5466.0
2024-03-12 13:45:00,137.04,137.11,137.03,137.06,6327.0,134.6249,134.6937,134.6151,134.6445,6327.0
2024-03-12 13:50:00,137.08,137.19,137.07,137.18,9038.0,134.6642,134.7723,134.6544,134.7624,9038.0
2024-03-12 13:55:00,137.18,137.29,137.18,137.26,8640.0,134.7624,134.8705,134.7624,134.841,8640.0
2024-03-12 14:00:00,137.27,137.32,137.21,137.28,7357.0,134.8508,134.9,134.7919,134.8607,7357.0
2024-03-12 14:05:00,137.29,137.3,137.22,137.28,10208.0,134.8705,134.8803,134.8017,134.8607,10208.0
2024-03-12 14:10:00,137.26,137.33,137.25,137.29,14261.0,134.841,134.9098,134.8312,134.8705,14261.0
2024-03-12 14:15:00,137.29,137.31,137.28,137.3,5761.0,134.8705,134.8901,134.8607,134.8803,5761.0
2024-03-12 14:20:00,137.3,137.33,137.27,137.27,7461.0,134.8803,134.9098,134.8508,134.8508,7461.0
2024-03-12 14:25:00,137.27,137.46,137.27,137.44,16403.0,134.8508,135.0375,134.8508,135.0178,16403.0
2024-03-12 14:30:00,137.45,137.53,137.42,137.49,11969.0,135.0277,135.1063,134.9982,135.067,11969.0
2024-03-12 14:35:00,137.48,137.5,137.36,137.38,11867.0,135.0571,135.0768,134.9393,134.9589,11867.0
2024-03-12 14:40:00,137.38,137.38,137.18,137.18,10659.0,134.9589,134.9589,134.7624,134.7624,10659.0
2024-03-12 14:45:00,137.19,137.35,137.19,137.35,13435.0,134.7723,134.9294,134.7723,134.9294,13435.0
2024-03-12 14:50:00,137.35,137.48,137.35,137.43,10798.0,134.9294,135.0571,134.9294,135.008,10798.0
2024-03-12 14:55:00,137.43,137.48,137.42,137.45,9041.0,135.008,135.0571,134.9982,135.0277,9041.0
2024-03-12 15:00:00,137.46,137.53,137.44,137.53,7015.0,135.0375,135.1063,135.0178,135.1063,7015.0
2024-03-12 15:05:00,137.52,137.52,137.46,137.46,5651.0,135.0964,135.0964,135.0375,135.0375,5651.0
2024-03-12 15:10:00,137.45,137.49,137.43,137.44,8487.0,135.0277,135.067,135.008,135.0178,8487.0
2024-03-12 15:15:00,137.44,137.51,137.4,137.44,10822.0,135.0178,135.0866,134.9786,135.0178,10822.0
2024-03-12 15:20:00,137.43,137.62,137.41,137.61,11524.0,135.008,135.1947,134.9884,135.1849,11524.0
2024-03-12 15:25:00,137.62,137.73,137.61,137.69,20339.0,135.1947,135.3027,135.1849,135.2634,20339.0
2024-03-12 15:30:00,137.7,137.7,137.49,137.5,10630.0,135.2733,135.2733,135.067,135.0768,10630.0
2024-03-12 15:35:00,137.49,137.61,137.46,137.57,26085.0,135.067,135.1849,135.0375,135.1456,26085.0
2024-03-12 15:40:00,137.56,137.57,137.22,137.22,13773.0,135.1357,135.1456,134.8017,134.8017,13773.0
2024-03-12 15:45:00,137.21,137.21,137.03,137.03,25121.0,134.7919,134.7919,134.6151,134.6151,25121.0
2024-03-12 15:50:00,137.03,137.08,136.94,137.04,48599.0,134.6151,134.6642,134.5267,134.6249,48599.0
2024-03-12 15:55:00,137.03,137.2,136.98,136.98,154840.0,134.6151,134.7821,134.566,134.566,154840.0
2024-03-13 09:30:00,136.97,137.71,136.74,137.42,21553.0,134.5561,135.2831,134.3302,134.9982,21553.0
2024-03-13 09:35:00,137.38,137.38,137.0,137.03,12033.0,134.9589,134.9589,134.5856,134.6151,12033.0
2024-03-13 09:40:00,137.04,137.05,136.81,136.97,5592.0,134.6249,134.6347,134.399,134.5561,5592.0
2024-03-13 09:45:00,136.95,137.19,136.91,137.16,6894.0,134.5365,134.7723,134.4972,134.7428,6894.0
2024-03-13 09:50:00,137.16,137.18,137.0,137.0,5619.0,134.7428,134.7624,134.5856,134.5856,5619.0
2024-03-13 09:55:00,137.0,137.19,136.87,137.13,7518.0,134.5856,134.7723,134.4579,134.7133,7518.0
2024-03-13 10:00:00,137.11,137.28,137.1,137.1,19147.0,134.6937,134.8607,134.6838,134.6838,19147.0
2024-03-13 10:05:00,137.05,137.16,136.99,137.14,6507.0,134.6347,134.7428,134.5758,134.7231,6507.0
2024-03-13 10:10:00,137.16,137.25,137.13,137.15,4989.0,134.7428,134.8312,134.7133,134.733,4989.0
2024-03-13 10:15:00,137.15,137.33,137.14,137.27,4480.0,134.733,134.9098,134.7231,134.8508,4480.0
2024-03-13 10:20:00,137.25,137.36,137.25,137.29,7447.0,134.8312,134.9393,134.8312,134.8705,7447.0
2024-03-13 10:25:00,137.29,137.39,137.28,137.38,11015.0,134.8705,134.9687,134.8607,134.9589,11015.0
2024-03-13 10:30:00,137.34,137.36,137.06,137.12,10619.0,134.9196,134.9393,134.6445,134.7035,10619.0
2024-03-13 10:35:00,137.09,137.19,137.06,137.06,8694.0,134.674,134.7723,134.6445,134.6445,8694.0
2024-03-13 10:40:00,137.05,137.06,136.98,137.04,19153.0,134.6347,134.6445,134.566,134.6249,19153.0
2024-03-13 10:45:00,137.04,137.04,136.8,136.83,9426.0,134.6249,134.6249,134.3891,134.4186,9426.0
2024-03-13 10:50:00,136.84,136.92,136.81,136.9,6229.0,134.4284,134.507,134.399,134.4874,6229.0
2024-03-13 10:55:00,136.91,137.23,136.91,137.23,8115.0,134.4972,134.8115,134.4972,134.8115,8115.0
2024-03-13 11:00:00,137.25,137.28,137.18,137.23,15951.0,134.8312,134.8607,134.7624,134.8115,15951.0
2024-03-13 11:05:00,137.2,137.26,137.11,137.12,7951.0,134.7821,134.841,134.6937,134.7035,7951.0
2024-03-13 11:10:00,137.12,137.22,137.11,137.19,5100.0,134.7035,134.8017,134.6937,134.7723,5100.0
2024-03-13 11:15:00,137.2,137.25,137.17,137.25,5112.0,134.7821,134.8312,134.7526,134.8312,5112.0
2024-03-13 11:20:00,137.26,137.34,137.24,137.24,9731.0,134.841,134.9196,134.8214,134.8214,9731.0
2024-03-13 11:25:00,137.26,137.26,137.12,137.15,3451.0,134.841,134.841,134.7035,134.733,3451.0
2024-03-13 11:30:00,137.13,137.18,137.0,137.03,4462.0,134.7133,134.7624,134.5856,134.6151,4462.0
2024-03-13 11:35:00,137.04,137.12,137.04,137.1,3720.0,134.6249,134.7035,134.6249,134.6838,3720.0
2024-03-13 11:40:00,137.09,137.14,137.09,137.1,7002.0,134.674,134.7231,134.674,134.6838,7002.0
2024-03-13 11:45:00,137.11,137.11,137.04,137.06,8021.0,134.6937,134.6937,134.6249,134.6445,8021.0
2024-03-13 11:50:00,137.05,137.13,137.03,137.09,3197.0,134.6347,134.7133,134.6151,134.674,3197.0
2024-03-13 11:55:00,137.1,137.12,137.0,137.03,8554.0,134.6838,134.7035,134.5856,134.6151,8554.0
2024-03-13 12:00:00,137.03,137.03,136.91,136.91,5329.0,134.6151,134.6151,134.4972,134.4972,5329.0
2024-03-13 12:05:00,136.9,137.21,136.88,137.2,12081.0,134.4874,134.7919,134.4677,134.7821,12081.0
2024-03-13 12:10:00,137.22,137.27,137.21,137.23,3551.0,134.8017,134.8508,134.7919,134.8115,3551.0
2024-03-13 12:15:00,137.21,137.35,137.19,137.34,4317.0,134.7919,134.9294,134.7723,134.9196,4317.0
2024-03-13 12:20:00,137.31,137.31,137.22,137.22,8928.0,134.8901,134.8901,134.8017,134.8017,8928.0
2024-03-13 12:25:00,137.22,137.27,137.15,137.15,5136.0,134.8017,134.8508,134.733,134.733,5136.0
2024-03-13 12:30:00,137.16,137.28,137.15,137.28,6154.0,134.7428,134.8607,134.733,134.8607,6154.0
2024-03-13 12:35:00,137.32,137.4,137.31,137.39,2046.0,134.9,134.9786,134.8901,134.9687,2046.0
2024-03-13 12:40:00,137.41,137.41,137.25,137.27,7627.0,134.9884,134.9884,134.8312,134.8508,7627.0
2024-03-13 12:45:00,137.28,137.38,137.28,137.31,10009.0,134.8607,134.9589,134.8607,134.8901,10009.0
2024-03-13 12:50:00,137.31,137.32,137.15,137.19,9315.0,134.8901,134.9,134.733,134.7723,9315.0
2024-03-13 12:55:00,137.19,137.19,137.08,137.11,5240.0,134.7723,134.7723,134.6642,134.6937,5240.0
2024-03-13 13:00:00,137.12,137.34,137.07,137.34,10822.0,134.7035,134.9196,134.6544,134.9196,10822.0
2024-03-13 13:05:00,137.38,137.42,137.32,137.35,4588.0,134.9589,134.9982,134.9,134.9294,4588.0
2024-03-13 13:10:00,137.38,137.39,137.31,137.39,2624.0,134.9589,134.9687,134.8901,134.9687,2624.0
2024-03-13 13:15:00,137.4,137.41,137.36,137.4,2227.0,134.9786,134.9884,134.9393,134.9786,2227.0
2024-03-13 13:20:00,137.39,137.59,137.39,137.58,3304.0,134.9687,135.1652,134.9687,135.1554,3304.0
2024-03-13 13:25:00,137.59,137.61,137.57,137.57,2907.0,135.1652,135.1849,135.1456,135.1456,2907.0
2024-03-13 13:30:00,137.56,137.6,137.44,137.46,6099.0,135.1357,135.175,135.0178,135.0375,6099.0
2024-03-13 13:35:00,137.47,137.53,137.44,137.5,3261.0,135.0473,135.1063,135.0178,135.0768,3261.0
2024-03-13 13:40:00,137.49,137.49,137.39,137.45,4014.0,135.067,135.067,134.9687,135.0277,4014.0
2024-03-13 13:45:00,137.42,137.55,137.4,137.51,3390.0,134.9982,135.1259,134.9786,135.0866,3390.0
2024-03-13 13:50:00,137.52,137.54,137.48,137.51,3230.0,135.0964,135.1161,135.0571,135.0866,3230.0
2024-03-13 13:55:00,137.51,137.6,137.51,137.6,5816.0,135.0866,135.175,135.0866,135.175,5816.0
2024-03-13 14:00:00,137.58,137.58,137.48,137.48,2304.0,135.1554,135.1554,135.0571,135.0571,2304.0
2024-03-13 14:05:00,137.48,137.57,137.48,137.57,3192.0,135.0571,135.1456,135.0571,135.1456,3192.0
2024-03-13 14:10:00,137.56,137.59,137.49,137.5,3878.0,135.1357,135.1652,135.067,135.0768,3878.0
2024-03-13 14:15:00,137.48,137.52,137.45,137.46,4209.0,135.0571,135.0964,135.0277,135.0375,4209.0
2024-03-13 14:20:00,137.44,137.44,137.37,137.37,3898.0,135.0178,135.0178,134.9491,134.9491,3898.0
2024-03-13 14:25:00,137.38,137.42,137.31,137.34,7128.0,134.9589,134.9982,134.8901,134.9196,7128.0
2024-03-13 14:30:00,137.34,137.41,137.31,137.34,7060.0,134.9196,134.9884,134.8901,134.9196,7060.0
2024-03-13 14:35:00,137.33,137.36,137.26,137.32,5673.0,134.9098,134.9393,134.841,134.9,5673.0
2024-03-13 14:40:00,137.31,137.33,137.23,137.25,5380.0,134.8901,134.9098,134.8115,134.8312,5380.0
2024-03-13 14:45:00,137.25,137.32,137.24,137.31,4728.0,134.8312,134.9,134.8214,134.8901,4728.0
2024-03-13 14:50:00,137.31,137.4,137.3,137.39,4580.0,134.8901,134.9786,134.8803,134.9687,4580.0
2024-03-13 14:55:00,137.39,137.4,137.29,137.3,5526.0,134.9687,134.9786,134.8705,134.8803,5526.0
2024-03-13 15:00:00,137.3,137.34,137.25,137.31,8672.0,134.8803,134.9196,134.8312,134.8901,8672.0
2024-03-13 15:05:00,137.3,137.34,137.27,137.33,7635.0,134.8803,134.9196,134.8508,134.9098,7635.0
2024-03-13 15:10:00,137.33,137.37,137.31,137.37,6359.0,134.9098,134.9491,134.8901,134.9491,6359.0
2024-03-13 15:15:00,137.37,137.41,137.33,137.36,7123.0,134.9491,134.9884,134.9098,134.9393,7123.0
2024-03-13 15:20:00,137.35,137.45,137.32,137.42,9273.0,134.9294,135.0277,134.9,134.9982,9273.0
2024-03-13 15:25:00,137.43,137.46,137.1,137.19,16549.0,135.008,135.0375,134.6838,134.7723,16549.0
2024-03-13 15:30:00,137.2,137.46,137.19,137.43,15840.0,134.7821,135.0375,134.7723,135.008,15840.0
2024-03-13 15:35:00,137.4,137.44,137.38,137.43,7949.0,134.9786,135.0178,134.9589,135.008,7949.0
2024-03-13 15:40:00,137.42,137.42,137.32,137.32,11765.0,134.9982,134.9982,134.9,134.9,11765.0
2024-03-13 15:45:00,137.28,137.41,137.24,137.41,23330.0,134.8607,134.9884,134.8214,134.9884,23330.0
2024-03-13 15:50:00,137.4,137.41,137.17,137.29,40014.0,134.9786,134.9884,134.7526,134.8705,40014.0
2024-03-13 15:55:00,137.28,137.52,137.22,137.48,128856.0,134.8607,135.0964,134.8017,135.0571,128856.0
2024-03-14 09:30:00,136.88,137.04,136.09,136.22,46744.0,134.9145,135.0722,134.1358,134.2639,46744.0
2024-03-14 09:35:00,136.22,136.36,136.05,136.18,11527.0,134.2639,134.4019,134.0964,134.2245,11527.0
2024-03-14 09:40:00,136.18,136.38,136.0,136.05,8263.0,134.2245,134.4216,134.0471,134.0964,8263.0
2024-03-14 09:45:00,136.14,136.38,135.86,135.86,7971.0,134.1851,134.4216,133.9091,133.9091,7971.0
2024-03-14 09:50:00,135.84,135.92,135.46,135.49,11058.0,133.8894,133.9682,133.5148,133.5444,11058.0
2024-03-14 09:55:00,135.48,135.63,135.37,135.43,10398.0,133.5346,133.6824,133.4261,133.4853,10398.0
2024-03-14 10:00:00,135.49,135.58,135.32,135.42,6511.0,133.5444,133.6331,133.3769,133.4754,6511.0
2024-03-14 10:05:00,135.41,135.68,135.35,135.61,9317.0,133.4656,133.7317,133.4064,133.6627,9317.0
2024-03-14 10:10:00,135.58,135.83,135.56,135.83,11722.0,133.6331,133.8795,133.6134,133.8795,11722.0
2024-03-14 10:15:00,135.75,135.83,135.66,135.83,3258.0,133.8007,133.8795,133.712,133.8795,3258.0
2024-03-14 10:20:00,135.82,135.82,135.68,135.7,8437.0,133.8697,133.8697,133.7317,133.7514,8437.0
2024-03-14 10:25:00,135.7,135.79,135.62,135.7,13532.0,133.7514,133.8401,133.6725,133.7514,13532.0
2024-03-14 10:30:00,135.72,135.86,135.72,135.79,11471.0,133.7711,133.9091,133.7711,133.8401,11471.0
2024-03-14 10:35:00,135.81,135.89,135.68,135.7,6206.0,133.8598,133.9387,133.7317,133.7514,6206.0
2024-03-14 10:40:00,135.74,135.75,135.58,135.6,10153.0,133.7908,133.8007,133.6331,133.6528,10153.0
2024-03-14 10:45:00,135.6,135.69,135.59,135.62,9002.0,133.6528,133.7415,133.643,133.6725,9002.0
2024-03-14 10:50:00,135.6,135.62,135.41,135.41,9032.0,133.6528,133.6725,133.4656,133.4656,9032.0
2024-03-14 10:55:00,135.42,135.42,135.09,135.2,19987.0,133.4754,133.4754,133.1502,133.2586,19987.0
2024-03-14 11:00:00,135.21,135.54,135.2,135.48,10776.0,133.2684,133.5937,133.2586,133.5346,10776.0
2024-03-14 11:05:00,135.47,135.53,135.31,135.37,5554.0,133.5247,133.5838,133.367,133.4261,5554.0
2024-03-14 11:10:00,135.41,135.54,135.34,135.34,13380.0,133.4656,133.5937,133.3966,133.3966,13380.0
2024-03-14 11:15:00,135.36,135.46,135.32,135.45,6285.0,133.4163,133.5148,133.3769,133.505,6285.0
2024-03-14 11:20:00,135.44,135.47,135.36,135.39,4920.0,133.4951,133.5247,133.4163,133.4458,4920.0
2024-03-14 11:25:00,135.37,135.4,135.29,135.39,9169.0,133.4261,133.4557,133.3473,133.4458,9169.0
2024-03-14 11:30:00,135.39,135.39,135.18,135.31,8261.0,133.4458,133.4458,133.2389,133.367,8261.0
2024-03-14 11:35:00,135.31,135.55,135.3,135.43,10813.0,133.367,133.6036,133.3571,133.4853,10813.0
2024-03-14 11:40:00,135.44,135.56,135.32,135.53,14944.0,133.4951,133.6134,133.3769,133.5838,14944.0
2024-03-14 11:45:00,135.54,135.63,135.51,135.53,9815.0,133.5937,133.6824,133.5641,133.5838,9815.0
2024-03-14 11:50:00,135.51,135.68,135.5,135.67,11945.0,133.5641,133.7317,133.5543,133.7218,11945.0
2024-03-14 11:55:00,135.65,135.8,135.64,135.77,6677.0,133.7021,133.85,133.6923,133.8204,6677.0
2024-03-14 12:00:00,135.79,135.81,135.63,135.67,10014.0,133.8401,133.8598,133.6824,133.7218,10014.0
2024-03-14 12:05:00,135.65,135.69,135.55,135.58,11903.0,133.7021,133.7415,133.6036,133.6331,11903.0
2024-03-14 12:10:00,135.56,135.6,135.48,135.51,8645.0,133.6134,133.6528,133.5346,133.5641,8645.0
2024-03-14 12:15:00,135.53,135.56,135.4,135.41,10392.0,133.5838,133.6134,133.4557,133.4656,10392.0
2024-03-14 12:20:00,135.41,135.74,135.41,135.72,12423.0,133.4656,133.7908,133.4656,133.7711,12423.0
2024-03-14 12:25:00,135.72,135.87,135.72,135.81,6769.0,133.7711,133.919,133.7711,133.8598,6769.0
2024-03-14 12:30:00,135.8,135.81,135.72,135.79,7920.0,133.85,133.8598,133.7711,133.8401,7920.0
2024-03-14 12:35:00,135.8,135.85,135.8,135.81,3333.0,133.85,133.8992,133.85,133.8598,3333.0
2024-03-14 12:40:00,135.8,135.83,135.67,135.67,16513.0,133.85,133.8795,133.7218,133.7218,16513.0
2024-03-14 12:45:00,135.68,135.72,135.65,135.67,4665.0,133.7317,133.7711,133.7021,133.7218,4665.0
2024-03-14 12:50:00,135.67,135.79,135.64,135.71,4561.0,133.7218,133.8401,133.6923,133.7613,4561.0
2024-03-14 12:55:00,135.68,135.71,135.61,135.67,8819.0,133.7317,133.7613,133.6627,133.7218,8819.0
2024-03-14 13:00:00,135.64,135.67,135.52,135.53,6574.0,133.6923,133.7218,133.574,133.5838,6574.0
2024-03-14 13:05:00,135.49,135.58,135.46,135.58,6532.0,133.5444,133.6331,133.5148,133.6331,6532.0
2024-03-14 13:10:00,135.57,135.59,135.49,135.57,8929.0,133.6233,133.643,133.5444,133.6233,8929.0
2024-03-14 13:15:00,135.56,135.56,135.36,135.36,9890.0,133.6134,133.6134,133.4163,133.4163,9890.0
2024-03-14 13:20:00,135.34,135.46,135.28,135.41,6663.0,133.3966,133.5148,133.3374,133.4656,6663.0
2024-03-14 13:25:00,135.39,135.42,135.19,135.19,7700.0,133.4458,133.4754,133.2487,133.2487,7700.0
2024-03-14 13:30:00,135.14,135.18,134.99,135.16,6672.0,133.1994,133.2389,133.0516,133.2192,6672.0
2024-03-14 13:35:00,135.11,135.28,135.1,135.27,10010.0,133.1699,133.3374,133.16,133.3276,10010.0
2024-03-14 13:40:00,135.26,135.33,135.21,135.32,8929.0,133.3177,133.3867,133.2684,133.3769,8929.0
2024-03-14 13:45:00,135.31,135.4,135.26,135.31,17784.0,133.367,133.4557,133.3177,133.367,17784.0
2024-03-14 13:50:00,135.31,135.44,135.28,135.39,8612.0,133.367,133.4951,133.3374,133.4458,8612.0
2024-03-14 13:55:00,135.39,135.5,135.36,135.45,7695.0,133.4458,133.5543,133.4163,133.505,7695.0
2024-03-14 14:00:00,135.46,135.52,135.41,135.47,13820.0,133.5148,133.574,133.4656,133.5247,13820.0
2024-03-14 14:05:00,135.47,135.54,135.39,135.42,14517.0,133.5247,133.5937,133.4458,133.4754,14517.0
2024-03-14 14:10:00,135.42,135.5,135.39,135.39,10974.0,133.4754,133.5543,133.4458,133.4458,10974.0
2024-03-14 14:15:00,135.4,135.45,135.38,135.44,10285.0,133.4557,133.505,133.436,133.4951,10285.0
2024-03-14 14:20:00,135.45,135.49,135.37,135.43,11090.0,133.505,133.5444,133.4261,133.4853,11090.0
2024-03-14 14:25:00,135.44,135.49,135.42,135.46,13812.0,133.4951,133.5444,133.4754,133.5148,13812.0
2024-03-14 14:30:00,135.46,135.55,135.26,135.55,16270.0,133.5148,133.6036,133.3177,133.6036,16270.0
2024-03-14 14:35:00,135.54,135.56,135.44,135.45,5071.0,133.5937,133.6134,133.4951,133.505,5071.0
2024-03-14 14:40:00,135.47,135.52,135.39,135.5,6593.0,133.5247,133.574,133.4458,133.5543,6593.0
2024-03-14 14:45:00,135.5,135.51,135.44,135.45,5698.0,133.5543,133.5641,133.4951,133.505,5698.0
2024-03-14 14:50:00,135.44,135.49,135.38,135.38,7735.0,133.4951,133.5444,133.436,133.436,7735.0
2024-03-14 14:55:00,135.38,135.41,135.24,135.3,12640.0,133.436,133.4656,133.298,133.3571,12640.0
2024-03-14 15:00:00,135.28,135.28,135.07,135.17,5627.0,133.3374,133.3374,133.1304,133.229,5627.0
2024-03-14 15:05:00,135.18,135.22,135.0,135.01,7553.0,133.2389,133.2783,133.0614,133.0713,7553.0
2024-03-14 15:10:00,135.0,135.06,135.0,135.06,19678.0,133.0614,133.1206,133.0614,133.1206,19678.0
2024-03-14 15:15:00,135.04,135.15,135.0,135.01,9537.0,133.1009,133.2093,133.0614,133.0713,9537.0
2024-03-14 15:20:00,135.01,135.11,135.0,135.02,7374.0,133.0713,133.1699,133.0614,133.0812,7374.0
2024-03-14 15:25:00,135.0,135.01,134.84,134.87,11894.0,133.0614,133.0713,132.9037,132.9333,11894.0
2024-03-14 15:30:00,134.88,134.94,134.76,134.78,19168.0,132.9432,133.0023,132.8249,132.8446,19168.0
2024-03-14 15:35:00,134.77,134.78,134.61,134.77,23221.0,132.8348,132.8446,132.677,132.8348,23221.0
2024-03-14 15:40:00,134.79,134.93,134.67,134.84,44458.0,132.8545,132.9925,132.7362,132.9037,44458.0
2024-03-14 15:45:00,134.84,135.21,134.84,135.19,34177.0,132.9037,133.2684,132.9037,133.2487,34177.0
2024-03-14 15:50:00,135.21,135.51,135.14,135.41,85458.0,133.2684,133.5641,133.1994,133.4656,85458.0
2024-03-14 15:55:00,135.42,135.51,135.28,135.5,172408.0,133.4754,133.5641,133.3374,133.5543,172408.0
2024-03-15 09:30:00,134.21,135.54,134.17,135.53,376943.0,132.2828,133.5937,132.2434,133.5838,376943.0
2024-03-15 09:35:00,135.58,135.7,134.86,135.18,18382.0,133.6331,133.7514,132.9235,133.2389,18382.0
2024-03-15 09:40:00,135.18,135.92,135.18,135.81,30223.0,133.2389,133.9682,133.2389,133.8598,30223.0
2024-03-15 09:45:00,135.8,135.85,135.08,135.11,21177.0,133.85,133.8992,133.1403,133.1699,21177.0
2024-03-15 09:50:00,135.12,135.43,134.84,134.92,21091.0,133.1797,133.4853,132.9037,132.9826,21091.0
2024-03-15 09:55:00,134.87,135.03,134.76,134.89,17468.0,132.9333,133.091,132.8249,132.953,17468.0
2024-03-15 10:00:00,134.91,135.01,134.55,134.55,18217.0,132.9727,133.0713,132.6179,132.6179,18217.0
2024-03-15 10:05:00,134.51,134.92,134.51,134.92,19913.0,132.5785,132.9826,132.5785,132.9826,19913.0
2024-03-15 10:10:00,134.97,135.29,134.93,135.28,10613.0,133.0319,133.3473,132.9925,133.3374,10613.0
2024-03-15 10:15:00,135.28,135.39,135.06,135.09,15406.0,133.3374,133.4458,133.1206,133.1502,15406.0
2024-03-15 10:20:00,135.04,135.54,135.04,135.51,19003.0,133.1009,133.5937,133.1009,133.5641,19003.0
2024-03-15 10:25:00,135.5,135.58,135.32,135.36,8195.0,133.5543,133.6331,133.3769,133.4163,8195.0
2024-03-15 10:30:00,135.35,135.36,135.12,135.12,7721.0,133.4064,133.4163,133.1797,133.1797,7721.0
2024-03-15 10:35:00,135.09,135.35,135.07,135.35,13794.0,133.1502,133.4064,133.1304,133.4064,13794.0
2024-03-15 10:40:00,135.35,135.64,135.35,135.64,7578.0,133.4064,133.6923,133.4064,133.6923,7578.0
2024-03-15 10:45:00,135.63,135.7,135.51,135.69,10235.0,133.6824,133.7514,133.5641,133.7415,10235.0
2024-03-15 10:50:00,135.67,135.67,135.5,135.61,10822.0,133.7218,133.7218,133.5543,133.6627,10822.0
2024-03-15 10:55:00,135.65,135.74,135.52,135.63,14352.0,133.7021,133.7908,133.574,133.6824,14352.0
2024-03-15 11:00:00,135.61,135.69,135.6,135.67,7438.0,133.6627,133.7415,133.6528,133.7218,7438.0
2024-03-15 11:05:00,135.64,135.65,135.45,135.5,8042.0,133.6923,133.7021,133.505,133.5543,8042.0
2024-03-15 11:10:00,135.48,135.52,135.38,135.38,7939.0,133.5346,133.574,133.436,133.436,7939.0
2024-03-15 11:15:00,135.36,135.43,135.33,135.38,9927.0,133.4163,133.4853,133.3867,133.436,9927.0
2024-03-15 11:20:00,135.37,135.49,135.34,135.49,9875.0,133.4261,133.5444,133.3966,133.5444,9875.0
2024-03-15 11:25:00,135.51,135.57,135.47,135.53,15628.0,133.5641,133.6233,133.5247,133.5838,15628.0
2024-03-15 11:30:00,135.52,135.54,135.43,135.43,9103.0,133.574,133.5937,133.4853,133.4853,9103.0
2024-03-15 11:35:00,135.4,135.42,135.3,135.35,11686.0,133.4557,133.4754,133.3571,133.4064,11686.0
2024-03-15 11:40:00,135.36,135.37,135.28,135.28,9322.0,133.4163,133.4261,133.3374,133.3374,9322.0
2024-03-15 11:45:00,135.29,135.3,135.11,135.11,16634.0,133.3473,133.3571,133.1699,133.1699,16634.0
2024-03-15 11:50:00,135.13,135.35,135.12,135.21,28903.0,133.1896,133.4064,133.1797,133.2684,28903.0
2024-03-15 11:55:00,135.22,135.35,135.21,135.34,10008.0,133.2783,133.4064,133.2684,133.3966,10008.0
2024-03-15 12:00:00,135.32,135.37,135.21,135.22,12343.0,133.3769,133.4261,133.2684,133.2783,12343.0
2024-03-15 12:05:00,135.22,135.32,135.21,135.32,15914.0,133.2783,133.3769,133.2684,133.3769,15914.0
2024-03-15 12:10:00,135.31,135.32,135.22,135.23,15269.0,133.367,133.3769,133.2783,133.2881,15269.0
2024-03-15 12:15:00,135.23,135.4,135.22,135.34,13887.0,133.2881,133.4557,133.2783,133.3966,13887.0
2024-03-15 12:20:00,135.35,135.41,135.32,135.37,14591.0,133.4064,133.4656,133.3769,133.4261,14591.0
2024-03-15 12:25:00,135.38,135.39,135.27,135.34,9341.0,133.436,133.4458,133.3276,133.3966,9341.0
2024-03-15 12:30:00,135.33,135.39,135.25,135.25,16627.0,133.3867,133.4458,133.3079,133.3079,16627.0
2024-03-15 12:35:00,135.24,135.24,134.93,134.99,14205.0,133.298,133.298,132.9925,133.0516,14205.0
2024-03-15 12:40:00,135.01,135.03,134.9,134.95,15815.0,133.0713,133.091,132.9629,133.0122,15815.0
2024-03-15 12:45:00,134.94,135.03,134.91,134.92,13500.0,133.0023,133.091,132.9727,132.9826,13500.0
2024-03-15 12:50:00,134.94,135.0,134.89,134.98,13466.0,133.0023,133.0614,132.953,133.0417,13466.0
2024-03-15 12:55:00,134.95,135.02,134.93,134.93,9931.0,133.0122,133.0812,132.9925,132.9925,9931.0
2024-03-15 13:00:00,134.93,134.94,134.75,134.77,12617.0,132.9925,133.0023,132.815,132.8348,12617.0
2024-03-15 13:05:00,134.75,134.99,134.75,134.94,15394.0,132.815,133.0516,132.815,133.0023,15394.0
2024-03-15 13:10:00,134.94,135.05,134.9,134.9,11892.0,133.0023,133.1107,132.9629,132.9629,11892.0
2024-03-15 13:15:00,134.9,134.93,134.81,134.91,14362.0,132.9629,132.9925,132.8742,132.9727,14362.0
2024-03-15 13:20:00,134.89,135.08,134.89,135.0,11470.0,132.953,133.1403,132.953,133.0614,11470.0
2024-03-15 13:25:00,135.0,135.07,134.99,135.02,11649.0,133.0614,133.1304,133.0516,133.0812,11649.0
2024-03-15 13:30:00,135.02,135.2,135.01,135.17,9853.0,133.0812,133.2586,133.0713,133.229,9853.0
2024-03-15 13:35:00,135.16,135.25,135.05,135.23,13697.0,133.2192,133.3079,133.1107,133.2881,13697.0
2024-03-15 13:40:00,135.25,135.26,135.08,135.08,12292.0,133.3079,133.3177,133.1403,133.1403,12292.0
2024-03-15 13:45:00,135.08,135.08,134.97,135.02,11613.0,133.1403,133.1403,133.0319,133.0812,11613.0
2024-03-15 13:50:00,135.03,135.15,135.02,135.15,11222.0,133.091,133.2093,133.0812,133.2093,11222.0
2024-03-15 13:55:00,135.16,135.29,135.15,135.29,16149.0,133.2192,133.3473,133.2093,133.3473,16149.0
2024-03-15 14:00:00,135.3,135.33,135.07,135.09,22705.0,133.3571,133.3867,133.1304,133.1502,22705.0
2024-03-15 14:05:00,135.11,135.13,134.95,134.95,12734.0,133.1699,133.1896,133.0122,133.0122,12734.0
2024-03-15 14:10:00,134.97,135.03,134.89,134.94,20385.0,133.0319,133.091,132.953,133.0023,20385.0
2024-03-15 14:15:00,134.93,135.1,134.91,135.07,16880.0,132.9925,133.16,132.9727,133.1304,16880.0
2024-03-15 14:20:00,135.08,135.35,135.08,135.29,27387.0,133.1403,133.4064,133.1403,133.3473,27387.0
2024-03-15 14:25:00,135.31,135.37,135.22,135.31,24419.0,133.367,133.4261,133.2783,133.367,24419.0
2024-03-15 14:30:00,135.3,135.32,135.18,135.22,20079.0,133.3571,133.3769,133.2389,133.2783,20079.0
2024-03-15 14:35:00,135.2,135.26,135.16,135.22,20086.0,133.2586,133.3177,133.2192,133.2783,20086.0
2024-03-15 14:40:00,135.23,135.45,135.18,135.31,18350.0,133.2881,133.505,133.2389,133.367,18350.0
2024-03-15 14:45:00,135.3,135.3,135.15,135.22,18988.0,133.3571,133.3571,133.2093,133.2783,18988.0
2024-03-15 14:50:00,135.22,135.3,135.17,135.23,21814.0,133.2783,133.3571,133.229,133.2881,21814.0
2024-03-15 14:55:00,135.21,135.22,135.1,135.14,20172.0,133.2684,133.2783,133.16,133.1994,20172.0
2024-03-15 15:00:00,135.14,135.18,135.04,135.15,16748.0,133.1994,133.2389,133.1009,133.2093,16748.0
2024-03-15 15:05:00,135.14,135.15,134.99,135.0,18936.0,133.1994,133.2093,133.0516,133.0614,18936.0
2024-03-15 15:10:00,134.99,135.06,134.93,135.06,21837.0,133.0516,133.1206,132.9925,133.1206,21837.0
2024-03-15 15:15:00,135.06,135.09,134.91,135.0,26794.0,133.1206,133.1502,132.9727,133.0614,26794.0
2024-03-15 15:20:00,135.0,135.02,134.86,134.92,22755.0,133.0614,133.0812,132.9235,132.9826,22755.0
2024-03-15 15:25:00,134.92,135.0,134.87,134.99,28811.0,132.9826,133.0614,132.9333,133.0516,28811.0
2024-03-15 15:30:00,135.0,135.03,134.89,134.98,36166.0,133.0614,133.091,132.953,133.0417,36166.0
2024-03-15 15:35:00,134.96,134.99,134.74,134.82,49382.0,133.022,133.0516,132.8052,132.884,49382.0
2024-03-15 15:40:00,134.81,134.85,134.75,134.85,50789.0,132.8742,132.9136,132.815,132.9136,50789.0
2024-03-15 15:45:00,134.83,134.87,134.76,134.83,82377.0,132.8939,132.9333,132.8249,132.8939,82377.0
2024-03-15 15:50:00,134.83,134.87,134.5,134.72,152952.0,132.8939,132.9333,132.5686,132.7855,152952.0
2024-03-15 15:55:00,134.72,134.72,134.51,134.67,314010.0,132.7855,132.7855,132.5785,132.7362,314010.0
2024-03-18 09:30:00,135.12,135.63,135.1,135.1,45720.0,133.1797,133.6824,133.16,133.16,45720.0
2024-03-18 09:35:00,135.19,135.44,135.1,135.1,6899.0,133.2487,133.4951,133.16,133.16,6899.0
2024-03-18 09:40:00,135.09,135.26,134.99,134.99,8534.0,133.1502,133.3177,133.0516,133.0516,8534.0
2024-03-18 09:45:00,134.94,135.02,134.49,134.56,7470.0,133.0023,133.0812,132.5588,132.6278,7470.0
2024-03-18 09:50:00,134.63,134.87,134.54,134.86,6308.0,132.6968,132.9333,132.6081,132.9235,6308.0
2024-03-18 09:55:00,134.87,135.09,134.83,134.96,9523.0,132.9333,133.1502,132.8939,133.022,9523.0
2024-03-18 10:00:00,135.0,135.0,134.84,134.93,6652.0,133.0614,133.0614,132.9037,132.9925,6652.0
2024-03-18 10:05:00,134.93,134.95,134.82,134.86,9477.0,132.9925,133.0122,132.884,132.9235,9477.0
2024-03-18 10:10:00,134.81,134.89,134.68,134.69,11905.0,132.8742,132.953,132.746,132.7559,11905.0
2024-03-18 10:15:00,134.7,134.75,134.63,134.65,13754.0,132.7658,132.815,132.6968,132.7165,13754.0
2024-03-18 10:20:00,134.64,134.67,134.55,134.67,12445.0,132.7066,132.7362,132.6179,132.7362,12445.0
2024-03-18 10:25:00,134.67,134.76,134.57,134.59,16528.0,132.7362,132.8249,132.6376,132.6573,16528.0
2024-03-18 10:30:00,134.57,134.74,134.48,134.73,13853.0,132.6376,132.8052,132.5489,132.7953,13853.0
2024-03-18 10:35:00,134.74,134.77,134.5,134.51,15149.0,132.8052,132.8348,132.5686,132.5785,15149.0
2024-03-18 10:40:00,134.51,134.55,134.37,134.37,13083.0,132.5785,132.6179,132.4405,132.4405,13083.0
2024-03-18 10:45:00,134.38,134.51,134.25,134.51,27742.0,132.4504,132.5785,132.3222,132.5785,27742.0
2024-03-18 10:50:00,134.48,134.75,134.46,134.7,18927.0,132.5489,132.815,132.5292,132.7658,18927.0
2024-03-18 10:55:00,134.71,134.8,134.68,134.8,10637.0,132.7756,132.8643,132.746,132.8643,10637.0
2024-03-18 11:00:00,134.8,134.83,134.62,134.71,11299.0,132.8643,132.8939,132.6869,132.7756,11299.0
2024-03-18 11:05:00,134.72,134.89,134.69,134.73,10702.0,132.7855,132.953,132.7559,132.7953,10702.0
2024-03-18 11:10:00,134.77,134.8,134.7,134.75,7470.0,132.8348,132.8643,132.7658,132.815,7470.0
2024-03-18 11:15:00,134.73,134.83,134.68,134.68,9050.0,132.7953,132.8939,132.746,132.746,9050.0
2024-03-18 11:20:00,134.69,134.72,134.6,134.72,7576.0,132.7559,132.7855,132.6672,132.7855,7576.0
2024-03-18 11:25:00,134.72,134.93,134.7,134.93,6236.0,132.7855,132.9925,132.7658,132.9925,6236.0
2024-03-18 11:30:00,134.91,134.92,134.73,134.74,11221.0,132.9727,132.9826,132.7953,132.8052,11221.0
2024-03-18 11:35:00,134.74,134.79,134.61,134.64,14475.0,132.8052,132.8545,132.677,132.7066,14475.0
2024-03-18 11:40:00,134.64,134.78,134.64,134.75,7091.0,132.7066,132.8446,132.7066,132.815,7091.0
2024-03-18 11:45:00,134.78,134.87,134.74,134.8,5735.0,132.8446,132.9333,132.8052,132.8643,5735.0
2024-03-18 11:50:00,134.8,134.81,134.68,134.72,14219.0,132.8643,132.8742,132.746,132.7855,14219.0
2024-03-18 11:55:00,134.72,134.73,134.53,134.68,14149.0,132.7855,132.7953,132.5982,132.746,14149.0
2024-03-18 12:00:00,134.7,134.73,134.6,134.6,9808.0,132.7658,132.7953,132.6672,132.6672,9808.0
2024-03-18 12:05:00,134.59,134.69,134.58,134.59,9305.0,132.6573,132.7559,132.6475,132.6573,9305.0
2024-03-18 12:10:00,134.59,134.66,134.56,134.66,8080.0,132.6573,132.7263,132.6278,132.7263,8080.0
2024-03-18 12:15:00,134.65,134.65,134.55,134.64,8581.0,132.7165,132.7165,132.6179,132.7066,8581.0
2024-03-18 12:20:00,134.62,134.73,134.6,134.61,8059.0,132.6869,132.7953,132.6672,132.677,8059.0
2024-03-18 12:25:00,134.59,134.63,134.52,134.58,11400.0,132.6573,132.6968,132.5883,132.6475,11400.0
2024-03-18 12:30:00,134.59,134.74,134.58,134.61,10705.0,132.6573,132.8052,132.6475,132.677,10705.0
2024-03-18 12:35:00,134.59,134.62,134.51,134.53,6293.0,132.6573,132.6869,132.5785,132.5982,6293.0
2024-03-18 12:40:00,134.53,134.69,134.52,134.66,8753.0,132.5982,132.7559,132.5883,132.7263,8753.0
2024-03-18 12:45:00,134.67,134.67,134.44,134.5,10915.0,132.7362,132.7362,132.5095,132.5686,10915.0
2024-03-18 12:50:00,134.49,134.54,134.4,134.53,6594.0,132.5588,132.6081,132.4701,132.5982,6594.0
2024-03-18 12:55:00,134.53,134.72,134.49,134.67,9939.0,132.5982,132.7855,132.5588,132.7362,9939.0
2024-03-18 13:00:00,134.67,134.81,134.66,134.71,11626.0,132.7362,132.8742,132.7263,132.7756,11626.0
2024-03-18 13:05:00,134.72,134.91,134.72,134.82,12702.0,132.7855,132.9727,132.7855,132.884,12702.0
2024-03-18 13:10:00,134.81,134.88,134.77,134.78,10935.0,132.8742,132.9432,132.8348,132.8446,10935.0
2024-03-18 13:15:00,134.78,134.83,134.71,134.75,20941.0,132.8446,132.8939,132.7756,132.815,20941.0
2024-03-18 13:20:00,134.74,134.74,134.59,134.65,14268.0,132.8052,132.8052,132.6573,132.7165,14268.0
2024-03-18 13:25:00,134.64,134.71,134.6,134.71,18406.0,132.7066,132.7756,132.6672,132.7756,18406.0
2024-03-18 13:30:00,134.73,134.73,134.56,134.57,12238.0,132.7953,132.7953,132.6278,132.6376,12238.0
2024-03-18 13:35:00,134.57,134.57,134.49,134.5,18854.0,132.6376,132.6376,132.5588,132.5686,18854.0
2024-03-18 13:40:00,134.5,134.51,134.39,134.44,15562.0,132.5686,132.5785,132.4602,132.5095,15562.0
2024-03-18 13:45:00,134.44,134.59,134.44,134.54,32643.0,132.5095,132.6573,132.5095,132.6081,32643.0
2024-03-18 13:50:00,134.54,134.55,134.37,134.39,9356.0,132.6081,132.6179,132.4405,132.4602,9356.0
2024-03-18 13:55:00,134.4,134.4,134.21,134.32,17118.0,132.4701,132.4701,132.2828,132.3912,17118.0
2024-03-18 14:00:00,134.33,134.42,134.29,134.39,13122.0,132.4011,132.4898,132.3616,132.4602,13122.0
2024-03-18 14:05:00,134.39,134.39,134.26,134.27,9739.0,132.4602,132.4602,132.3321,132.3419,9739.0
2024-03-18 14:10:00,134.27,134.36,134.25,134.3,14399.0,132.3419,132.4306,132.3222,132.3715,14399.0
2024-03-18 14:15:00,134.3,134.41,134.25,134.41,8545.0,132.3715,132.4799,132.3222,132.4799,8545.0
2024-03-18 14:20:00,134.42,134.48,134.4,134.45,8087.0,132.4898,132.5489,132.4701,132.5193,8087.0
2024-03-18 14:25:00,134.45,134.53,134.45,134.48,8721.0,132.5193,132.5982,132.5193,132.5489,8721.0
2024-03-18 14:30:00,134.49,134.54,134.43,134.47,7557.0,132.5588,132.6081,132.4996,132.5391,7557.0
2024-03-18 14:35:00,134.47,134.47,134.35,134.36,10620.0,132.5391,132.5391,132.4208,132.4306,10620.0
2024-03-18 14:40:00,134.36,134.37,134.17,134.2,16361.0,132.4306,132.4405,132.2434,132.2729,16361.0
2024-03-18 14:45:00,134.19,134.34,134.17,134.31,10699.0,132.2631,132.4109,132.2434,132.3814,10699.0
2024-03-18 14:50:00,134.32,134.35,134.3,134.34,13793.0,132.3912,132.4208,132.3715,132.4109,13793.0
2024-03-18 14:55:00,134.33,134.41,134.33,134.37,10454.0,132.4011,132.4799,132.4011,132.4405,10454.0
2024-03-18 15:00:00,134.37,134.49,134.35,134.46,10453.0,132.4405,132.5588,132.4208,132.5292,10453.0
2024-03-18 15:05:00,134.46,134.51,134.45,134.5,11463.0,132.5292,132.5785,132.5193,132.5686,11463.0
2024-03-18 15:10:00,134.5,134.51,134.41,134.43,13174.0,132.5686,132.5785,132.4799,132.4996,13174.0
2024-03-18 15:15:00,134.41,134.73,134.41,134.73,12052.0,132.4799,132.7953,132.4799,132.7953,12052.0
2024-03-18 15:20:00,134.72,134.76,134.64,134.66,17406.0,132.7855,132.8249,132.7066,132.7263,17406.0
2024-03-18 15:25:00,134.67,134.71,134.61,134.69,14093.0,132.7362,132.7756,132.677,132.7559,14093.0
2024-03-18 15:30:00,134.69,134.84,134.67,134.81,23599.0,132.7559,132.9037,132.7362,132.8742,23599.0
2024-03-18 15:35:00,134.81,134.82,134.67,134.68,36715.0,132.8742,132.884,132.7362,132.746,36715.0
2024-03-18 15:40:00,134.68,134.73,134.64,134.7,26893.0,132.746,132.7953,132.7066,132.7658,26893.0
2024-03-18 15:45:00,134.69,134.7,134.51,134.51,32953.0,132.7559,132.7658,132.5785,132.5785,32953.0
2024-03-18 15:50:00,134.52,134.52,134.35,134.42,54339.0,132.5883,132.5883,132.4208,132.4898,54339.0
2024-03-18 15:55:00,134.44,134.48,134.33,134.39,165496.0,132.5095,132.5489,132.4011,132.4602,165496.0
2024-03-19 09:30:00,134.52,134.81,134.42,134.64,27666.0,132.5883,132.8742,132.4898,132.7066,27666.0
2024-03-19 09:35:00,134.62,134.87,134.54,134.81,3847.0,132.6869,132.9333,132.6081,132.8742,3847.0
2024-03-19 09:40:00,134.74,135.31,134.74,135.26,10678.0,132.8052,133.367,132.8052,133.3177,10678.0
2024-03-19 09:45:00,135.26,135.52,135.24,135.46,17686.0,133.3177,133.574,133.298,133.5148,17686.0
2024-03-19 09:50:00,135.48,135.59,135.3,135.38,14260.0,133.5346,133.643,133.3571,133.436,14260.0
2024-03-19 09:55:00,135.43,135.53,135.28,135.34,5907.0,133.4853,133.5838,133.3374,133.3966,5907.0
2024-03-19 10:00:00,135.32,135.32,135.16,135.24,13703.0,133.3769,133.3769,133.2192,133.298,13703.0
2024-03-19 10:05:00,135.24,135.26,134.74,135.03,20121.0,133.298,133.3177,132.8052,133.091,20121.0
2024-03-19 10:10:00,135.07,135.07,134.87,134.92,10301.0,133.1304,133.1304,132.9333,132.9826,10301.0
2024-03-19 10:15:00,134.88,135.03,134.81,134.97,6966.0,132.9432,133.091,132.8742,133.0319,6966.0
2024-03-19 10:20:00,134.97,135.12,134.91,134.91,15629.0,133.0319,133.1797,132.9727,132.9727,15629.0
2024-03-19 10:25:00,134.96,134.99,134.75,134.79,12728.0,133.022,133.0516,132.815,132.8545,12728.0
2024-03-19 10:30:00,134.84,134.99,134.77,134.97,13946.0,132.9037,133.0516,132.8348,133.0319,13946.0
2024-03-19 10:35:00,134.99,135.1,134.9,135.03,9288.0,133.0516,133.16,132.9629,133.091,9288.0
2024-03-19 10:40:00,135.03,135.05,134.9,134.94,8117.0,133.091,133.1107,132.9629,133.0023,8117.0
2024-03-19 10:45:00,134.93,135.2,134.9,135.19,9148.0,132.9925,133.2586,132.9629,133.2487,9148.0
2024-03-19 10:50:00,135.19,135.27,135.12,135.26,8441.0,133.2487,133.3276,133.1797,133.3177,8441.0
2024-03-19 10:55:00,135.24,135.33,135.15,135.15,14048.0,133.298,133.3867,133.2093,133.2093,14048.0
2024-03-19 11:00:00,135.15,135.33,135.15,135.33,8309.0,133.2093,133.3867,133.2093,133.3867,8309.0
2024-03-19 11:05:00,135.37,135.5,135.36,135.49,11047.0,133.4261,133.5543,133.4163,133.5444,11047.0
2024-03-19 11:10:00,135.51,135.54,135.4,135.4,7760.0,133.5641,133.5937,133.4557,133.4557,7760.0
2024-03-19 11:15:00,135.4,135.43,135.28,135.36,9497.0,133.4557,133.4853,133.3374,133.4163,9497.0
2024-03-19 11:20:00,135.36,135.45,135.34,135.45,7902.0,133.4163,133.505,133.3966,133.505,7902.0
2024-03-19 11:25:00,135.44,135.62,135.44,135.5,15531.0,133.4951,133.6725,133.4951,133.5543,15531.0
2024-03-19 11:30:00,135.49,135.76,135.49,135.66,24586.0,133.5444,133.8105,133.5444,133.712,24586.0
2024-03-19 11:35:00,135.67,135.72,135.57,135.67,20787.0,133.7218,133.7711,133.6233,133.7218,20787.0
2024-03-19 11:40:00,135.67,135.77,135.62,135.62,23199.0,133.7218,133.8204,133.6725,133.6725,23199.0
2024-03-19 11:45:00,135.62,135.88,135.61,135.87,16902.0,133.6725,133.9288,133.6627,133.919,16902.0
2024-03-19 11:50:00,135.86,135.92,135.75,135.77,24064.0,133.9091,133.9682,133.8007,133.8204,24064.0
2024-03-19 11:55:00,135.75,135.84,135.75,135.81,10235.0,133.8007,133.8894,133.8007,133.8598,10235.0
2024-03-19 12:00:00,135.82,135.85,135.76,135.78,20186.0,133.8697,133.8992,133.8105,133.8302,20186.0
2024-03-19 12:05:00,135.78,135.79,135.69,135.77,16797.0,133.8302,133.8401,133.7415,133.8204,16797.0
2024-03-19 12:10:00,135.75,135.85,135.74,135.81,17973.0,133.8007,133.8992,133.7908,133.8598,17973.0
2024-03-19 12:15:00,135.81,135.87,135.78,135.81,14443.0,133.8598,133.919,133.8302,133.8598,14443.0
2024-03-19 12:20:00,135.81,136.02,135.79,136.0,13709.0,133.8598,134.0668,133.8401,134.0471,13709.0
2024-03-19 12:25:00,136.0,136.01,135.75,135.84,22084.0,134.0471,134.0569,133.8007,133.8894,22084.0
2024-03-19 12:30:00,135.84,135.88,135.79,135.83,19095.0,133.8894,133.9288,133.8401,133.8795,19095.0
2024-03-19 12:35:00,135.83,135.89,135.78,135.81,23972.0,133.8795,133.9387,133.8302,133.8598,23972.0
2024-03-19 12:40:00,135.82,135.96,135.81,135.96,11853.0,133.8697,134.0077,133.8598,134.0077,11853.0
2024-03-19 12:45:00,135.97,136.06,135.95,135.99,7522.0,134.0175,134.1062,133.9978,134.0372,7522.0
2024-03-19 12:50:00,136.0,136.02,135.91,135.91,14162.0,134.0471,134.0668,133.9584,133.9584,14162.0
2024-03-19 12:55:00,135.9,135.96,135.83,135.96,9914.0,133.9485,134.0077,133.8795,134.0077,9914.0
2024-03-19 13:00:00,135.96,136.14,135.95,136.0,21231.0,134.0077,134.1851,133.9978,134.0471,21231.0
2024-03-19 13:05:00,135.97,136.14,135.95,136.1,15152.0,134.0175,134.1851,133.9978,134.1457,15152.0
2024-03-19 13:10:00,136.07,136.22,136.04,136.22,9825.0,134.1161,134.2639,134.0865,134.2639,9825.0
2024-03-19 13:15:00,136.22,136.31,136.21,136.25,10197.0,134.2639,134.3526,134.2541,134.2935,10197.0
2024-03-19 13:20:00,136.26,136.38,136.23,136.33,16196.0,134.3034,134.4216,134.2738,134.3724,16196.0
2024-03-19 13:25:00,136.34,136.41,136.31,136.37,7398.0,134.3822,134.4512,134.3526,134.4118,7398.0
2024-03-19 13:30:00,136.37,136.42,136.29,136.31,24133.0,134.4118,134.4611,134.3329,134.3526,24133.0
2024-03-19 13:35:00,136.3,136.37,136.29,136.29,5960.0,134.3428,134.4118,134.3329,134.3329,5960.0
2024-03-19 13:40:00,136.3,136.32,136.27,136.3,9027.0,134.3428,134.3625,134.3132,134.3428,9027.0
2024-03-19 13:45:00,136.3,136.31,136.16,136.26,9666.0,134.3428,134.3526,134.2048,134.3034,9666.0
2024-03-19 13:50:00,136.27,136.33,136.26,136.32,10552.0,134.3132,134.3724,134.3034,134.3625,10552.0
2024-03-19 13:55:00,136.34,136.38,136.31,136.35,9013.0,134.3822,134.4216,134.3526,134.3921,9013.0
2024-03-19 14:00:00,136.34,136.34,136.21,136.23,7549.0,134.3822,134.3822,134.2541,134.2738,7549.0
2024-03-19 14:05:00,136.24,136.25,136.13,136.13,13394.0,134.2836,134.2935,134.1752,134.1752,13394.0
2024-03-19 14:10:00,136.13,136.13,136.04,136.07,9653.0,134.1752,134.1752,134.0865,134.1161,9653.0
2024-03-19 14:15:00,136.05,136.19,136.01,136.15,20002.0,134.0964,134.2344,134.0569,134.1949,20002.0
2024-03-19 14:20:00,136.15,136.19,136.1,136.1,6694.0,134.1949,134.2344,134.1457,134.1457,6694.0
2024-03-19 14:25:00,136.12,136.24,136.11,136.22,12226.0,134.1654,134.2836,134.1555,134.2639,12226.0
2024-03-19 14:30:00,136.23,136.32,136.21,136.3,13191.0,134.2738,134.3625,134.2541,134.3428,13191.0
2024-03-19 14:35:00,136.29,136.36,136.24,136.28,32522.0,134.3329,134.4019,134.2836,134.3231,32522.0
2024-03-19 14:40:00,136.3,136.41,136.28,136.39,9692.0,134.3428,134.4512,134.3231,134.4315,9692.0
2024-03-19 14:45:00,136.4,136.44,136.31,136.42,31406.0,134.4413,134.4808,134.3526,134.4611,31406.0
2024-03-19 14:50:00,136.43,136.51,136.39,136.44,33540.0,134.4709,134.5498,134.4315,134.4808,33540.0
2024-03-19 14:55:00,136.46,136.46,136.24,136.24,18528.0,134.5005,134.5005,134.2836,134.2836,18528.0
2024-03-19 15:00:00,136.23,136.31,136.2,136.22,14346.0,134.2738,134.3526,134.2442,134.2639,14346.0
2024-03-19 15:05:00,136.22,136.28,136.14,136.18,21197.0,134.2639,134.3231,134.1851,134.2245,21197.0
2024-03-19 15:10:00,136.17,136.23,136.13,136.19,9191.0,134.2146,134.2738,134.1752,134.2344,9191.0
2024-03-19 15:15:00,136.16,136.18,136.03,136.09,15935.0,134.2048,134.2245,134.0767,134.1358,15935.0
2024-03-19 15:20:00,136.09,136.1,135.86,135.86,32931.0,134.1358,134.1457,133.9091,133.9091,32931.0
2024-03-19 15:25:00,135.85,135.91,135.79,135.88,27753.0,133.8992,133.9584,133.8401,133.9288,27753.0
2024-03-19 15:30:00,135.87,135.9,135.74,135.76,34040.0,133.919,133.9485,133.7908,133.8105,34040.0
2024-03-19 15:35:00,135.75,135.92,135.71,135.86,29305.0,133.8007,133.9682,133.7613,133.9091,29305.0
2024-03-19 15:40:00,135.85,135.89,135.79,135.85,38323.0,133.8992,133.9387,133.8401,133.8992,38323.0
2024-03-19 15:45:00,135.84,135.85,135.68,135.68,71511.0,133.8894,133.8992,133.7317,133.7317,71511.0
2024-03-19 15:50:00,135.68,135.75,135.54,135.67,107833.0,133.7317,133.8007,133.5937,133.7218,107833.0
2024-03-19 15:55:00,135.68,135.8,135.35,135.59,349458.0,133.7317,133.85,133.4064,133.643,349458.0
2024-03-20 09:30:00,135.27,135.39,134.22,134.49,39561.0,133.3276,133.4458,132.2927,132.5588,39561.0
2024-03-20 09:35:00,134.55,134.74,134.5,134.68,6615.0,132.6179,132.8052,132.5686,132.746,6615.0
2024-03-20 09:40:00,134.72,134.77,134.47,134.58,19732.0,132.7855,132.8348,132.5391,132.6475,19732.0
2024-03-20 09:45:00,134.59,134.64,134.27,134.28,26743.0,132.6573,132.7066,132.3419,132.3518,26743.0
2024-03-20 09:50:00,134.35,134.36,134.15,134.28,11091.0,132.4208,132.4306,132.2237,132.3518,11091.0
2024-03-20 09:55:00,134.28,134.71,134.28,134.53,12571.0,132.3518,132.7756,132.3518,132.5982,12571.0
2024-03-20 10:00:00,134.52,134.98,134.46,134.94,7341.0,132.5883,133.0417,132.5292,133.0023,7341.0
2024-03-20 10:05:00,134.96,135.06,134.91,135.06,9808.0,133.022,133.1206,132.9727,133.1206,9808.0
2024-03-20 10:10:00,135.01,135.2,134.99,135.05,7779.0,133.0713,133.2586,133.0516,133.1107,7779.0
2024-03-20 10:15:00,135.06,135.12,135.01,135.08,8759.0,133.1206,133.1797,133.0713,133.1403,8759.0
2024-03-20 10:20:00,135.08,135.13,134.97,135.06,16369.0,133.1403,133.1896,133.0319,133.1206,16369.0
2024-03-20 10:25:00,135.06,135.07,134.91,135.0,7258.0,133.1206,133.1304,132.9727,133.0614,7258.0
2024-03-20 10:30:00,135.0,135.2,134.88,135.19,19039.0,133.0614,133.2586,132.9432,133.2487,19039.0
2024-03-20 10:35:00,135.18,135.4,135.14,135.34,18857.0,133.2389,133.4557,133.1994,133.3966,18857.0
2024-03-20 10:40:00,135.34,135.65,135.29,135.54,39833.0,133.3966,133.7021,133.3473,133.5937,39833.0
2024-03-20 10:45:00,135.54,135.57,135.33,135.33,17106.0,133.5937,133.6233,133.3867,133.3867,17106.0
2024-03-20 10:50:00,135.34,135.48,135.33,135.41,9942.0,133.3966,133.5346,133.3867,133.4656,9942.0
2024-03-20 10:55:00,135.42,135.54,135.41,135.52,14249.0,133.4754,133.5937,133.4656,133.574,14249.0
2024-03-20 11:00:00,135.5,135.62,135.5,135.62,8017.0,133.5543,133.6725,133.5543,133.6725,8017.0
2024-03-20 11:05:00,135.6,135.65,135.52,135.55,9931.0,133.6528,133.7021,133.574,133.6036,9931.0
2024-03-20 11:10:00,135.55,135.58,135.51,135.55,8792.0,133.6036,133.6331,133.5641,133.6036,8792.0
2024-03-20 11:15:00,135.56,135.56,135.43,135.44,15122.0,133.6134,133.6134,133.4853,133.4951,15122.0
2024-03-20 11:20:00,135.43,135.43,135.26,135.33,14036.0,133.4853,133.4853,133.3177,133.3867,14036.0
2024-03-20 11:25:00,135.36,135.5,135.36,135.5,11950.0,133.4163,133.5543,133.4163,133.5543,11950.0
2024-03-20 11:30:00,135.5,135.64,135.46,135.59,6279.0,133.5543,133.6923,133.5148,133.643,6279.0
2024-03-20 11:35:00,135.59,135.61,135.45,135.45,12082.0,133.643,133.6627,133.505,133.505,12082.0
2024-03-20 11:40:00,135.47,135.47,135.36,135.37,6443.0,133.5247,133.5247,133.4163,133.4261,6443.0
2024-03-20 11:45:00,135.36,135.43,135.29,135.29,8940.0,133.4163,133.4853,133.3473,133.3473,8940.0
2024-03-20 11:50:00,135.3,135.51,135.28,135.48,11138.0,133.3571,133.5641,133.3374,133.5346,11138.0
2024-03-20 11:55:00,135.46,135.47,135.41,135.42,10151.0,133.5148,133.5247,133.4656,133.4754,10151.0
2024-03-20 12:00:00,135.42,135.44,135.38,135.4,7441.0,133.4754,133.4951,133.436,133.4557,7441.0
2024-03-20 12:05:00,135.41,135.55,135.4,135.55,18116.0,133.4656,133.6036,133.4557,133.6036,18116.0
2024-03-20 12:10:00,135.55,135.61,135.5,135.54,14814.0,133.6036,133.6627,133.5543,133.5937,14814.0
2024-03-20 12:15:00,135.55,135.55,135.43,135.45,8626.0,133.6036,133.6036,133.4853,133.505,8626.0
2024-03-20 12:20:00,135.44,135.49,135.39,135.48,9896.0,133.4951,133.5444,133.4458,133.5346,9896.0
2024-03-20 12:25:00,135.47,135.54,135.43,135.45,8495.0,133.5247,133.5937,133.4853,133.505,8495.0
2024-03-20 12:30:00,135.45,135.46,135.27,135.32,9369.0,133.505,133.5148,133.3276,133.3769,9369.0
2024-03-20 12:35:00,135.33,135.46,135.28,135.44,7612.0,133.3867,133.5148,133.3374,133.4951,7612.0
2024-03-20 12:40:00,135.45,135.47,135.4,135.44,6530.0,133.505,133.5247,133.4557,133.4951,6530.0
2024-03-20 12:45:00,135.44,135.68,135.43,135.66,27669.0,133.4951,133.7317,133.4853,133.712,27669.0
2024-03-20 12:50:00,135.67,135.74,135.63,135.63,8570.0,133.7218,133.7908,133.6824,133.6824,8570.0
2024-03-20 12:55:00,135.62,136.0,135.57,135.96,40902.0,133.6725,134.0471,133.6233,134.0077,40902.0
2024-03-20 13:00:00,135.96,135.96,135.75,135.75,12019.0,134.0077,134.0077,133.8007,133.8007,12019.0
2024-03-20 13:05:00,135.73,135.77,135.63,135.63,4936.0,133.781,133.8204,133.6824,133.6824,4936.0
2024-03-20 13:10:00,135.6,135.68,135.54,135.55,9670.0,133.6528,133.7317,133.5937,133.6036,9670.0
2024-03-20 13:15:00,135.55,135.64,135.53,135.56,7804.0,133.6036,133.6923,133.5838,133.6134,7804.0
2024-03-20 13:20:00,135.56,135.59,135.46,135.46,7770.0,133.6134,133.643,133.5148,133.5148,7770.0
2024-03-20 13:25:00,135.46,135.47,135.32,135.32,9795.0,133.5148,133.5247,133.3769,133.3769,9795.0
2024-03-20 13:30:00,135.31,135.32,135.22,135.25,11658.0,133.367,133.3769,133.2783,133.3079,11658.0
2024-03-20 13:35:00,135.25,135.36,135.23,135.31,8481.0,133.3079,133.4163,133.2881,133.367,8481.0
2024-03-20 13:40:00,135.29,135.31,135.22,135.28,6448.0,133.3473,133.367,133.2783,133.3374,6448.0
2024-03-20 13:45:00,135.27,135.38,135.24,135.33,6784.0,133.3276,133.436,133.298,133.3867,6784.0
2024-03-20 13:50:00,135.35,135.47,135.35,135.38,8051.0,133.4064,133.5247,133.4064,133.436,8051.0
2024-03-20 13:55:00,135.39,135.4,135.19,135.22,5947.0,133.4458,133.4557,133.2487,133.2783,5947.0
2024-03-20 14:00:00,135.24,135.82,135.23,135.76,17828.0,133.298,133.8697,133.2881,133.8105,17828.0
2024-03-20 14:05:00,135.81,135.89,135.5,135.54,7989.0,133.8598,133.9387,133.5543,133.5937,7989.0
2024-03-20 14:10:00,135.6,135.76,135.6,135.68,7714.0,133.6528,133.8105,133.6528,133.7317,7714.0
2024-03-20 14:15:00,135.68,135.68,135.49,135.53,10811.0,133.7317,133.7317,133.5444,133.5838,10811.0
2024-03-20 14:20:00,135.51,135.65,135.49,135.58,7582.0,133.5641,133.7021,133.5444,133.6331,7582.0
2024-03-20 14:25:00,135.58,135.71,135.56,135.71,7914.0,133.6331,133.7613,133.6134,133.7613,7914.0
2024-03-20 14:30:00,135.74,135.8,135.4,135.45,13982.0,133.7908,133.85,133.4557,133.505,13982.0
2024-03-20 14:35:00,135.41,135.74,135.35,135.67,9671.0,133.4656,133.7908,133.4064,133.7218,9671.0
2024-03-20 14:40:00,135.72,135.95,135.68,135.78,10350.0,133.7711,133.9978,133.7317,133.8302,10350.0
2024-03-20 14:45:00,135.81,136.12,135.81,136.11,11693.0,133.8598,134.1654,133.8598,134.1555,11693.0
2024-03-20 14:50:00,136.11,136.11,135.85,136.0,11262.0,134.1555,134.1555,133.8992,134.0471,11262.0
2024-03-20 14:55:00,136.0,136.07,135.97,135.99,16218.0,134.0471,134.1161,134.0175,134.0372,16218.0
2024-03-20 15:00:00,136.0,136.12,135.99,136.09,15322.0,134.0471,134.1654,134.0372,134.1358,15322.0
2024-03-20 15:05:00,136.17,136.42,136.16,136.32,17103.0,134.2146,134.4611,134.2048,134.3625,17103.0
2024-03-20 15:10:00,136.3,136.4,136.2,136.32,25008.0,134.3428,134.4413,134.2442,134.3625,25008.0
2024-03-20 15:15:00,136.28,136.39,136.26,136.36,13829.0,134.3231,134.4315,134.3034,134.4019,13829.0
2024-03-20 15:20:00,136.37,136.37,136.17,136.36,10954.0,134.4118,134.4118,134.2146,134.4019,10954.0
2024-03-20 15:25:00,136.37,136.38,136.24,136.26,13272.0,134.4118,134.4216,134.2836,134.3034,13272.0
2024-03-20 15:30:00,136.25,136.32,136.2,136.22,20386.0,134.2935,134.3625,134.2442,134.2639,20386.0
2024-03-20 15:35:00,136.24,136.24,136.02,136.16,14213.0,134.2836,134.2836,134.0668,134.2048,14213.0
2024-03-20 15:40:00,136.15,136.18,135.96,135.97,21202.0,134.1949,134.2245,134.0077,134.0175,21202.0
2024-03-20 15:45:00,135.95,136.07,135.9,135.96,48924.0,133.9978,134.1161,133.9485,134.0077,48924.0
2024-03-20 15:50:00,135.98,136.01,135.85,135.85,53091.0,134.0274,134.0569,133.8992,133.8992,53091.0
2024-03-20 15:55:00,135.85,136.17,135.84,136.12,150362.0,133.8992,134.2146,133.8894,134.1654,150362.0
2024-03-21 09:30:00,136.37,136.37,135.93,136.15,18474.0,134.4118,134.4118,133.9781,134.1949,18474.0
2024-03-21 09:35:00,136.27,136.82,136.27,136.7,15125.0,134.3132,134.8553,134.3132,134.737,15125.0
2024-03-21 09:40:00,136.69,136.94,136.53,136.75,12765.0,134.7272,134.9736,134.5695,134.7863,12765.0
2024-03-21 09:45:00,136.73,136.79,136.48,136.52,8516.0,134.7666,134.8257,134.5202,134.5596,8516.0
2024-03-21 09:50:00,136.53,136.75,136.53,136.71,10966.0,134.5695,134.7863,134.5695,134.7469,10966.0
2024-03-21 09:55:00,136.68,137.15,136.68,137.07,12247.0,134.7173,135.1806,134.7173,135.1017,12247.0
2024-03-21 10:00:00,137.07,137.22,137.02,137.1,14857.0,135.1017,135.2496,135.0524,135.1313,14857.0
2024-03-21 10:05:00,137.08,137.34,137.05,137.31,15644.0,135.1116,135.3678,135.082,135.3383,15644.0
2024-03-21 10:10:00,137.31,137.34,137.15,137.19,9789.0,135.3383,135.3678,135.1806,135.22,9789.0
2024-03-21 10:15:00,137.15,137.19,136.94,137.16,20666.0,135.1806,135.22,134.9736,135.1904,20666.0
2024-03-21 10:20:00,137.17,137.25,137.1,137.15,16373.0,135.2003,135.2791,135.1313,135.1806,16373.0
2024-03-21 10:25:00,137.2,137.41,137.18,137.41,15801.0,135.2299,135.4368,135.2101,135.4368,15801.0
2024-03-21 10:30:00,137.42,137.71,137.28,137.71,11719.0,135.4467,135.7325,135.3087,135.7325,11719.0
2024-03-21 10:35:00,137.74,137.85,137.69,137.78,10985.0,135.7621,135.8705,135.7128,135.8015,10985.0
2024-03-21 10:40:00,137.78,137.92,137.74,137.87,23731.0,135.8015,135.9395,135.7621,135.8902,23731.0
2024-03-21 10:45:00,137.89,137.94,137.79,137.88,19758.0,135.91,135.9592,135.8114,135.9001,19758.0
2024-03-21 10:50:00,137.88,137.89,137.72,137.84,19821.0,135.9001,135.91,135.7424,135.8607,19821.0
2024-03-21 10:55:00,137.86,138.27,137.85,138.27,16311.0,135.8804,136.2845,135.8705,136.2845,16311.0
2024-03-21 11:00:00,138.28,138.31,137.96,137.96,26466.0,136.2943,136.3239,135.9789,135.9789,26466.0
2024-03-21 11:05:00,137.94,137.97,137.82,137.88,9154.0,135.9592,135.9888,135.841,135.9001,9154.0
2024-03-21 11:10:00,137.9,138.05,137.79,138.03,13320.0,135.9198,136.0677,135.8114,136.0479,13320.0
2024-03-21 11:15:00,138.05,138.12,137.98,138.07,28487.0,136.0677,136.1366,135.9987,136.0874,28487.0
2024-03-21 11:20:00,138.05,138.07,137.9,137.99,10908.0,136.0677,136.0874,135.9198,136.0085,10908.0
2024-03-21 11:25:00,138.0,138.0,137.72,137.83,26140.0,136.0184,136.0184,135.7424,135.8508,26140.0
2024-03-21 11:30:00,137.81,137.94,137.78,137.83,9753.0,135.8311,135.9592,135.8015,135.8508,9753.0
2024-03-21 11:35:00,137.85,138.01,137.83,138.0,7675.0,135.8705,136.0282,135.8508,136.0184,7675.0
2024-03-21 11:40:00,137.98,138.06,137.93,138.06,7322.0,135.9987,136.0775,135.9494,136.0775,7322.0
2024-03-21 11:45:00,138.09,138.34,138.08,138.33,14318.0,136.1071,136.3535,136.0972,136.3436,14318.0
2024-03-21 11:50:00,138.37,138.54,138.36,138.47,17481.0,136.3831,136.5506,136.3732,136.4816,17481.0
2024-03-21 11:55:00,138.45,138.57,138.26,138.36,47601.0,136.4619,136.5802,136.2746,136.3732,47601.0
2024-03-21 12:00:00,138.33,138.54,138.31,138.46,46662.0,136.3436,136.5506,136.3239,136.4718,46662.0
2024-03-21 12:05:00,138.46,138.51,138.31,138.36,12563.0,136.4718,136.521,136.3239,136.3732,12563.0
2024-03-21 12:10:00,138.36,138.38,138.25,138.3,13847.0,136.3732,136.3929,136.2648,136.3141,13847.0
2024-03-21 12:15:00,138.29,138.32,138.23,138.3,12472.0,136.3042,136.3338,136.2451,136.3141,12472.0
2024-03-21 12:20:00,138.28,138.3,138.19,138.22,5122.0,136.2943,136.3141,136.2056,136.2352,5122.0
2024-03-21 12:25:00,138.23,138.28,138.18,138.2,7735.0,136.2451,136.2943,136.1958,136.2155,7735.0
2024-03-21 12:30:00,138.21,138.48,138.2,138.4,21743.0,136.2254,136.4915,136.2155,136.4126,21743.0
2024-03-21 12:35:00,138.4,138.65,138.35,138.47,26663.0,136.4126,136.659,136.3633,136.4816,26663.0
2024-03-21 12:40:00,138.51,138.57,138.4,138.41,8120.0,136.521,136.5802,136.4126,136.4225,8120.0
2024-03-21 12:45:00,138.42,138.44,138.3,138.31,6735.0,136.4323,136.4521,136.3141,136.3239,6735.0
2024-03-21 12:50:00,138.3,138.34,138.22,138.32,5958.0,136.3141,136.3535,136.2352,136.3338,5958.0
2024-03-21 12:55:00,138.32,138.52,138.31,138.46,14817.0,136.3338,136.5309,136.3239,136.4718,14817.0
2024-03-21 13:00:00,138.48,138.48,138.27,138.27,3379.0,136.4915,136.4915,136.2845,136.2845,3379.0
2024-03-21 13:05:00,138.28,138.31,138.19,138.28,9552.0,136.2943,136.3239,136.2056,136.2943,9552.0
2024-03-21 13:10:00,138.3,138.3,138.26,138.27,4113.0,136.3141,136.3141,136.2746,136.2845,4113.0
2024-03-21 13:15:00,138.27,138.39,138.23,138.32,14408.0,136.2845,136.4028,136.2451,136.3338,14408.0
2024-03-21 13:20:00,138.32,138.34,138.23,138.24,9204.0,136.3338,136.3535,136.2451,136.2549,9204.0
2024-03-21 13:25:00,138.24,138.41,138.19,138.3,13715.0,136.2549,136.4225,136.2056,136.3141,13715.0
2024-03-21 13:30:00,138.29,138.29,138.16,138.16,3968.0,136.3042,136.3042,136.1761,136.1761,3968.0
2024-03-21 13:35:00,138.16,138.23,138.12,138.19,7933.0,136.1761,136.2451,136.1366,136.2056,7933.0
2024-03-21 13:40:00,138.2,138.27,138.2,138.22,7791.0,136.2155,136.2845,136.2155,136.2352,7791.0
2024-03-21 13:45:00,138.2,138.2,138.09,138.09,7974.0,136.2155,136.2155,136.1071,136.1071,7974.0
2024-03-21 13:50:00,138.09,138.14,138.01,138.02,10873.0,136.1071,136.1564,136.0282,136.0381,10873.0
2024-03-21 13:55:00,138.03,138.05,137.99,138.04,9611.0,136.0479,136.0677,136.0085,136.0578,9611.0
2024-03-21 14:00:00,138.02,138.11,138.0,138.11,11382.0,136.0381,136.1268,136.0184,136.1268,11382.0
2024-03-21 14:05:00,138.09,138.12,138.04,138.06,6975.0,136.1071,136.1366,136.0578,136.0775,6975.0
2024-03-21 14:10:00,138.05,138.2,138.05,138.14,8527.0,136.0677,136.2155,136.0677,136.1564,8527.0
2024-03-21 14:15:00,138.14,138.21,138.14,138.21,10965.0,136.1564,136.2254,136.1564,136.2254,10965.0
2024-03-21 14:20:00,138.23,138.25,138.19,138.21,7412.0,136.2451,136.2648,136.2056,136.2254,7412.0
2024-03-21 14:25:00,138.21,138.33,138.2,138.3,10881.0,136.2254,136.3436,136.2155,136.3141,10881.0
2024-03-21 14:30:00,138.3,138.3,138.23,138.25,9454.0,136.3141,136.3141,136.2451,136.2648,9454.0
2024-03-21 14:35:00,138.25,138.29,138.15,138.29,11576.0,136.2648,136.3042,136.1662,136.3042,11576.0
2024-03-21 14:40:00,138.26,138.39,138.25,138.39,10547.0,136.2746,136.4028,136.2648,136.4028,10547.0
2024-03-21 14:45:00,138.41,138.44,138.28,138.28,19630.0,136.4225,136.4521,136.2943,136.2943,19630.0
2024-03-21 14:50:00,138.29,138.36,138.25,138.26,15802.0,136.3042,136.3732,136.2648,136.2746,15802.0
2024-03-21 14:55:00,138.25,138.28,138.23,138.26,9521.0,136.2648,136.2943,136.2451,136.2746,9521.0
2024-03-21 15:00:00,138.26,138.26,138.03,138.23,14242.0,136.2746,136.2746,136.0479,136.2451,14242.0
2024-03-21 15:05:00,138.26,138.3,138.14,138.16,12705.0,136.2746,136.3141,136.1564,136.1761,12705.0
2024-03-21 15:10:00,138.17,138.23,138.11,138.15,12531.0,136.1859,136.2451,136.1268,136.1662,12531.0
2024-03-21 15:15:00,138.15,138.33,138.15,138.3,13235.0,136.1662,136.3436,136.1662,136.3141,13235.0
2024-03-21 15:20:00,138.3,138.35,138.23,138.26,14861.0,136.3141,136.3633,136.2451,136.2746,14861.0
2024-03-21 15:25:00,138.29,138.37,138.29,138.34,18750.0,136.3042,136.3831,136.3042,136.3535,18750.0
2024-03-21 15:30:00,138.34,138.4,138.19,138.19,19793.0,136.3535,136.4126,136.2056,136.2056,19793.0
2024-03-21 15:35:00,138.19,138.22,138.02,138.07,19123.0,136.2056,136.2352,136.0381,136.0874,19123.0
2024-03-21 15:40:00,138.07,138.39,138.07,138.38,26717.0,136.0874,136.4028,136.0874,136.3929,26717.0
2024-03-21 15:45:00,138.37,138.41,138.2,138.26,34413.0,136.3831,136.4225,136.2155,136.2746,34413.0
2024-03-21 15:50:00,138.25,138.26,138.15,138.15,52324.0,136.2648,136.2746,136.1662,136.1662,52324.0
2024-03-21 15:55:00,138.15,138.26,138.06,138.11,152767.0,136.1662,136.2746,136.0775,136.1268,152767.0
2024-03-22 09:30:00,138.25,138.34,137.67,138.07,34218.0,136.2648,136.3535,135.6931,136.0874,34218.0
2024-03-22 09:35:00,138.14,138.24,137.63,138.13,18372.0,136.1564,136.2549,135.6537,136.1465,18372.0
2024-03-22 09:40:00,138.14,138.39,137.41,137.8,15494.0,136.1564,136.4028,135.4368,135.8212,15494.0
2024-03-22 09:45:00,137.75,137.88,137.48,137.74,21302.0,135.772,135.9001,135.5058,135.7621,21302.0
2024-03-22 09:50:00,137.74,137.75,137.37,137.5,19472.0,135.7621,135.772,135.3974,135.5256,19472.0
2024-03-22 09:55:00,137.45,137.45,137.13,137.34,31879.0,135.4763,135.4763,135.1609,135.3678,31879.0
2024-03-22 10:00:00,137.34,137.45,137.15,137.35,31409.0,135.3678,135.4763,135.1806,135.3777,31409.0
2024-03-22 10:05:00,137.35,137.45,137.24,137.4,24762.0,135.3777,135.4763,135.2693,135.427,24762.0
2024-03-22 10:10:00,137.45,137.45,137.12,137.24,16377.0,135.4763,135.4763,135.151,135.2693,16377.0
2024-03-22 10:15:00,137.22,137.35,137.18,137.21,13336.0,135.2496,135.3777,135.2101,135.2397,13336.0
2024-03-22 10:20:00,137.23,137.33,137.05,137.05,11810.0,135.2594,135.358,135.082,135.082,11810.0
2024-03-22 10:25:00,137.05,137.14,136.96,137.06,16859.0,135.082,135.1707,134.9933,135.0919,16859.0
2024-03-22 10:30:00,137.07,137.17,137.07,137.15,11908.0,135.1017,135.2003,135.1017,135.1806,11908.0
2024-03-22 10:35:00,137.16,137.26,137.13,137.15,10779.0,135.1904,135.289,135.1609,135.1806,10779.0
2024-03-22 10:40:00,137.14,137.17,136.97,137.03,10518.0,135.1707,135.2003,135.0032,135.0623,10518.0
2024-03-22 10:45:00,136.99,137.11,136.98,137.04,13325.0,135.0229,135.1412,135.013,135.0722,13325.0
2024-03-22 10:50:00,137.05,137.19,137.01,137.03,14336.0,135.082,135.22,135.0426,135.0623,14336.0
2024-03-22 10:55:00,137.01,137.24,136.97,137.1,28463.0,135.0426,135.2693,135.0032,135.1313,28463.0
2024-03-22 11:00:00,137.12,137.18,137.0,137.06,24192.0,135.151,135.2101,135.0327,135.0919,24192.0
2024-03-22 11:05:00,137.03,137.05,136.86,136.93,11995.0,135.0623,135.082,134.8947,134.9637,11995.0
2024-03-22 11:10:00,136.91,137.15,136.9,137.11,11715.0,134.944,135.1806,134.9342,135.1412,11715.0
2024-03-22 11:15:00,137.11,137.29,137.1,137.24,16274.0,135.1412,135.3186,135.1313,135.2693,16274.0
2024-03-22 11:20:00,137.26,137.27,137.15,137.19,15707.0,135.289,135.2989,135.1806,135.22,15707.0
2024-03-22 11:25:00,137.19,137.23,137.17,137.22,12558.0,135.22,135.2594,135.2003,135.2496,12558.0
2024-03-22 11:30:00,137.21,137.3,137.19,137.27,10474.0,135.2397,135.3284,135.22,135.2989,10474.0
2024-03-22 11:35:00,137.25,137.28,137.18,137.27,10409.0,135.2791,135.3087,135.2101,135.2989,10409.0
2024-03-22 11:40:00,137.27,137.29,137.23,137.24,10274.0,135.2989,135.3186,135.2594,135.2693,10274.0
2024-03-22 11:45:00,137.22,137.29,137.04,137.06,30342.0,135.2496,135.3186,135.0722,135.0919,30342.0
2024-03-22 11:50:00,137.04,137.09,136.97,136.97,11611.0,135.0722,135.1214,135.0032,135.0032,11611.0
2024-03-22 11:55:00,136.97,136.98,136.88,136.93,13237.0,135.0032,135.013,134.9145,134.9637,13237.0
2024-03-22 12:00:00,136.92,136.92,136.7,136.7,5884.0,134.9539,134.9539,134.737,134.737,5884.0
2024-03-22 12:05:00,136.69,136.7,136.55,136.55,7868.0,134.7272,134.737,134.5892,134.5892,7868.0
2024-03-22 12:10:00,136.54,136.6,136.47,136.55,8365.0,134.5793,134.6385,134.5103,134.5892,8365.0
2024-03-22 12:15:00,136.55,136.55,136.44,136.49,9514.0,134.5892,134.5892,134.4808,134.5301,9514.0
2024-03-22 12:20:00,136.48,136.56,136.48,136.53,6885.0,134.5202,134.599,134.5202,134.5695,6885.0
2024-03-22 12:25:00,136.52,136.52,136.35,136.37,12934.0,134.5596,134.5596,134.3921,134.4118,12934.0
2024-03-22 12:30:00,136.37,136.37,136.24,136.28,9889.0,134.4118,134.4118,134.2836,134.3231,9889.0
2024-03-22 12:35:00,136.29,136.33,136.22,136.24,10069.0,134.3329,134.3724,134.2639,134.2836,10069.0
2024-03-22 12:40:00,136.3,136.52,136.29,136.49,8057.0,134.3428,134.5596,134.3329,134.5301,8057.0
2024-03-22 12:45:00,136.49,136.55,136.49,136.5,3871.0,134.5301,134.5892,134.5301,134.5399,3871.0
2024-03-22 12:50:00,136.51,136.51,136.33,136.39,7307.0,134.5498,134.5498,134.3724,134.4315,7307.0
2024-03-22 12:55:00,136.38,136.39,136.23,136.31,9924.0,134.4216,134.4315,134.2738,134.3526,9924.0
2024-03-22 13:00:00,136.34,136.34,136.25,136.31,8269.0,134.3822,134.3822,134.2935,134.3526,8269.0
2024-03-22 13:05:00,136.34,136.34,136.25,136.28,7690.0,134.3822,134.3822,134.2935,134.3231,7690.0
2024-03-22 13:10:00,136.3,136.39,136.25,136.33,11388.0,134.3428,134.4315,134.2935,134.3724,11388.0
2024-03-22 13:15:00,136.31,136.43,136.31,136.43,5204.0,134.3526,134.4709,134.3526,134.4709,5204.0
2024-03-22 13:20:00,136.41,136.48,136.4,136.46,5126.0,134.4512,134.5202,134.4413,134.5005,5126.0
2024-03-22 13:25:00,136.42,136.42,136.27,136.3,6321.0,134.4611,134.4611,134.3132,134.3428,6321.0
2024-03-22 13:30:00,136.29,136.36,136.27,136.3,7533.0,134.3329,134.4019,134.3132,134.3428,7533.0
2024-03-22 13:35:00,136.28,136.44,136.25,136.4,7624.0,134.3231,134.4808,134.2935,134.4413,7624.0
2024-03-22 13:40:00,136.39,136.4,136.32,136.33,8284.0,134.4315,134.4413,134.3625,134.3724,8284.0
2024-03-22 13:45:00,136.34,136.49,136.34,136.45,7624.0,134.3822,134.5301,134.3822,134.4906,7624.0
2024-03-22 13:50:00,136.45,136.5,136.42,136.42,5914.0,134.4906,134.5399,134.4611,134.4611,5914.0
2024-03-22 13:55:00,136.43,136.45,136.36,136.38,6306.0,134.4709,134.4906,134.4019,134.4216,6306.0
2024-03-22 14:00:00,136.4,136.46,136.36,136.44,5951.0,134.4413,134.5005,134.4019,134.4808,5951.0
2024-03-22 14:05:00,136.42,136.42,136.31,136.31,5183.0,134.4611,134.4611,134.3526,134.3526,5183.0
2024-03-22 14:10:00,136.32,136.4,136.31,136.34,8015.0,134.3625,134.4413,134.3526,134.3822,8015.0
2024-03-22 14:15:00,136.34,136.34,136.25,136.26,8136.0,134.3822,134.3822,134.2935,134.3034,8136.0
2024-03-22 14:20:00,136.27,136.33,136.25,136.29,6235.0,134.3132,134.3724,134.2935,134.3329,6235.0
2024-03-22 14:25:00,136.28,136.43,136.28,136.4,8829.0,134.3231,134.4709,134.3231,134.4413,8829.0
2024-03-22 14:30:00,136.41,136.41,136.32,136.35,5237.0,134.4512,134.4512,134.3625,134.3921,5237.0
2024-03-22 14:35:00,136.36,136.46,136.36,136.46,7581.0,134.4019,134.5005,134.4019,134.5005,7581.0
2024-03-22 14:40:00,136.45,136.47,136.4,136.43,6679.0,134.4906,134.5103,134.4413,134.4709,6679.0
2024-03-22 14:45:00,136.45,136.5,136.42,136.47,11596.0,134.4906,134.5399,134.4611,134.5103,11596.0
2024-03-22 14:50:00,136.47,136.48,136.43,136.45,6234.0,134.5103,134.5202,134.4709,134.4906,6234.0
2024-03-22 14:55:00,136.45,136.48,136.42,136.46,10241.0,134.4906,134.5202,134.4611,134.5005,10241.0
2024-03-22 15:00:00,136.46,136.46,136.27,136.27,10260.0,134.5005,134.5005,134.3132,134.3132,10260.0
2024-03-22 15:05:00,136.25,136.25,136.16,136.23,8176.0,134.2935,134.2935,134.2048,134.2738,8176.0
2024-03-22 15:10:00,136.23,136.23,136.03,136.07,14404.0,134.2738,134.2738,134.0767,134.1161,14404.0
2024-03-22 15:15:00,136.06,136.08,135.99,136.07,6929.0,134.1062,134.1259,134.0372,134.1161,6929.0
2024-03-22 15:20:00,136.08,136.2,136.05,136.18,9792.0,134.1259,134.2442,134.0964,134.2245,9792.0
2024-03-22 15:25:00,136.18,136.24,136.18,136.23,7581.0,134.2245,134.2836,134.2245,134.2738,7581.0
2024-03-22 15:30:00,136.24,136.28,136.07,136.18,13997.0,134.2836,134.3231,134.1161,134.2245,13997.0
2024-03-22 15:35:00,136.19,136.29,136.19,136.25,15158.0,134.2344,134.3329,134.2344,134.2935,15158.0
2024-03-22 15:40:00,136.27,136.28,136.16,136.16,14567.0,134.3132,134.3231,134.2048,134.2048,14567.0
2024-03-22 15:45:00,136.15,136.28,136.13,136.26,20210.0,134.1949,134.3231,134.1752,134.3034,20210.0
2024-03-22 15:50:00,136.28,136.47,136.27,136.39,37986.0,134.3231,134.5103,134.3132,134.4315,37986.0
2024-03-22 15:55:00,136.38,136.38,136.2,136.22,120015.0,134.4216,134.4216,134.2442,134.2639,120015.0
2024-03-25 09:30:00,136.08,136.27,135.93,136.07,46869.0,134.1259,134.3132,133.9781,134.1161,46869.0
2024-03-25 09:35:00,136.31,136.32,135.97,136.32,6200.0,134.3526,134.3625,134.0175,134.3625,6200.0
2024-03-25 09:40:00,136.24,136.36,136.06,136.16,8950.0,134.2836,134.4019,134.1062,134.2048,8950.0
2024-03-25 09:45:00,136.22,136.22,135.91,135.98,10842.0,134.2639,134.2639,133.9584,134.0274,10842.0
2024-03-25 09:50:00,135.98,136.06,135.78,135.85,8628.0,134.0274,134.1062,133.8302,133.8992,8628.0
2024-03-25 09:55:00,135.83,135.92,135.66,135.7,18011.0,133.8795,133.9682,133.712,133.7514,18011.0
2024-03-25 10:00:00,135.68,135.9,135.61,135.84,12123.0,133.7317,133.9485,133.6627,133.8894,12123.0
2024-03-25 10:05:00,135.81,136.09,135.26,135.54,59659.0,133.8598,134.1358,133.3177,133.5937,59659.0
2024-03-25 10:10:00,135.65,135.78,135.56,135.74,13020.0,133.7021,133.8302,133.6134,133.7908,13020.0
2024-03-25 10:15:00,135.77,135.89,135.54,135.61,14004.0,133.8204,133.9387,133.5937,133.6627,14004.0
2024-03-25 10:20:00,135.57,135.73,135.56,135.59,8365.0,133.6233,133.781,133.6134,133.643,8365.0
2024-03-25 10:25:00,135.59,135.65,135.47,135.58,12340.0,133.643,133.7021,133.5247,133.6331,12340.0
2024-03-25 10:30:00,135.58,135.61,135.48,135.5,8684.0,133.6331,133.6627,133.5346,133.5543,8684.0
2024-03-25 10:35:00,135.5,135.6,135.43,135.6,12105.0,133.5543,133.6528,133.4853,133.6528,12105.0
2024-03-25 10:40:00,135.59,135.59,135.49,135.58,7498.0,133.643,133.643,133.5444,133.6331,7498.0
2024-03-25 10:45:00,135.58,135.63,135.4,135.57,13454.0,133.6331,133.6824,133.4557,133.6233,13454.0
2024-03-25 10:50:00,135.56,135.9,135.56,135.9,7273.0,133.6134,133.9485,133.6134,133.9485,7273.0
2024-03-25 10:55:00,135.9,135.98,135.85,135.88,10413.0,133.9485,134.0274,133.8992,133.9288,10413.0
2024-03-25 11:00:00,135.88,135.89,135.74,135.77,14648.0,133.9288,133.9387,133.7908,133.8204,14648.0
2024-03-25 11:05:00,135.75,135.83,135.72,135.81,7453.0,133.8007,133.8795,133.7711,133.8598,7453.0
2024-03-25 11:10:00,135.81,135.83,135.64,135.66,5862.0,133.8598,133.8795,133.6923,133.712,5862.0
2024-03-25 11:15:00,135.65,135.84,135.62,135.81,14581.0,133.7021,133.8894,133.6725,133.8598,14581.0
2024-03-25 11:20:00,135.83,136.02,135.79,136.0,13602.0,133.8795,134.0668,133.8401,134.0471,13602.0
2024-03-25 11:25:00,135.99,136.16,135.99,136.05,15472.0,134.0372,134.2048,134.0372,134.0964,15472.0
2024-03-25 11:30:00,136.07,136.11,135.99,136.06,20714.0,134.1161,134.1555,134.0372,134.1062,20714.0
2024-03-25 11:35:00,136.05,136.12,135.98,136.0,20813.0,134.0964,134.1654,134.0274,134.0471,20813.0
2024-03-25 11:40:00,136.0,136.16,136.0,136.13,7335.0,134.0471,134.2048,134.0471,134.1752,7335.0
2024-03-25 11:45:00,136.13,136.13,136.06,136.11,6034.0,134.1752,134.1752,134.1062,134.1555,6034.0
2024-03-25 11:50:00,136.09,136.15,136.04,136.15,7153.0,134.1358,134.1949,134.0865,134.1949,7153.0
2024-03-25 11:55:00,136.16,136.22,136.1,136.13,7184.0,134.2048,134.2639,134.1457,134.1752,7184.0
2024-03-25 12:00:00,136.15,136.19,136.13,136.19,7113.0,134.1949,134.2344,134.1752,134.2344,7113.0
2024-03-25 12:05:00,136.18,136.25,136.15,136.25,4193.0,134.2245,134.2935,134.1949,134.2935,4193.0
2024-03-25 12:10:00,136.23,136.23,136.02,136.04,6981.0,134.2738,134.2738,134.0668,134.0865,6981.0
2024-03-25 12:15:00,136.03,136.08,136.02,136.07,8206.0,134.0767,134.1259,134.0668,134.1161,8206.0
2024-03-25 12:20:00,136.07,136.16,136.05,136.16,5861.0,134.1161,134.2048,134.0964,134.2048,5861.0
2024-03-25 12:25:00,136.16,136.19,136.06,136.13,10685.0,134.2048,134.2344,134.1062,134.1752,10685.0
2024-03-25 12:30:00,136.13,136.15,136.08,136.09,5071.0,134.1752,134.1949,134.1259,134.1358,5071.0
2024-03-25 12:35:00,136.09,136.14,136.04,136.13,5330.0,134.1358,134.1851,134.0865,134.1752,5330.0
2024-03-25 12:40:00,136.11,136.13,136.07,136.08,5008.0,134.1555,134.1752,134.1161,134.1259,5008.0
2024-03-25 12:45:00,136.07,136.08,136.02,136.07,7047.0,134.1161,134.1259,134.0668,134.1161,7047.0
2024-03-25 12:50:00,136.09,136.13,136.07,136.08,4102.0,134.1358,134.1752,134.1161,134.1259,4102.0
2024-03-25 12:55:00,136.07,136.09,136.05,136.07,4674.0,134.1161,134.1358,134.0964,134.1161,4674.0
2024-03-25 13:00:00,136.12,136.13,136.07,136.09,4108.0,134.1654,134.1752,134.1161,134.1358,4108.0
2024-03-25 13:05:00,136.06,136.12,136.04,136.11,4715.0,134.1062,134.1654,134.0865,134.1555,4715.0
2024-03-25 13:10:00,136.12,136.13,136.06,136.08,6943.0,134.1654,134.1752,134.1062,134.1259,6943.0
2024-03-25 13:15:00,136.09,136.15,136.01,136.04,4590.0,134.1358,134.1949,134.0569,134.0865,4590.0
2024-03-25 13:20:00,136.04,136.05,135.99,136.0,5291.0,134.0865,134.0964,134.0372,134.0471,5291.0
2024-03-25 13:25:00,136.0,136.1,135.99,136.04,5157.0,134.0471,134.1457,134.0372,134.0865,5157.0
2024-03-25 13:30:00,136.03,136.03,135.92,135.99,6239.0,134.0767,134.0767,133.9682,134.0372,6239.0
2024-03-25 13:35:00,136.0,136.03,135.96,136.02,7209.0,134.0471,134.0767,134.0077,134.0668,7209.0
2024-03-25 13:40:00,136.03,136.05,136.01,136.05,4452.0,134.0767,134.0964,134.0569,134.0964,4452.0
2024-03-25 13:45:00,136.04,136.1,136.04,136.07,7367.0,134.0865,134.1457,134.0865,134.1161,7367.0
2024-03-25 13:50:00,136.05,136.1,136.03,136.08,8170.0,134.0964,134.1457,134.0767,134.1259,8170.0
2024-03-25 13:55:00,136.06,136.11,136.05,136.1,2790.0,134.1062,134.1555,134.0964,134.1457,2790.0
2024-03-25 14:00:00,136.11,136.11,136.01,136.03,4594.0,134.1555,134.1555,134.0569,134.0767,4594.0
2024-03-25 14:05:00,136.01,136.06,135.98,136.04,7607.0,134.0569,134.1062,134.0274,134.0865,7607.0
2024-03-25 14:10:00,136.03,136.04,135.98,136.02,5997.0,134.0767,134.0865,134.0274,134.0668,5997.0
2024-03-25 14:15:00,136.0,136.07,136.0,136.06,4564.0,134.0471,134.1161,134.0471,134.1062,4564.0
2024-03-25 14:20:00,136.07,136.15,136.07,136.14,5073.0,134.1161,134.1949,134.1161,134.1851,5073.0
2024-03-25 14:25:00,136.14,136.21,136.14,136.2,7985.0,134.1851,134.2541,134.1851,134.2442,7985.0
2024-03-25 14:30:00,136.17,136.21,136.14,136.14,7420.0,134.2146,134.2541,134.1851,134.1851,7420.0
2024-03-25 14:35:00,136.15,136.21,136.14,136.15,5970.0,134.1949,134.2541,134.1851,134.1949,5970.0
2024-03-25 14:40:00,136.16,136.19,136.05,136.05,9247.0,134.2048,134.2344,134.0964,134.0964,9247.0
2024-03-25 14:45:00,136.06,136.08,136.02,136.08,12773.0,134.1062,134.1259,134.0668,134.1259,12773.0
2024-03-25 14:50:00,136.07,136.11,136.01,136.08,10985.0,134.1161,134.1555,134.0569,134.1259,10985.0
2024-03-25 14:55:00,136.07,136.13,136.05,136.1,8771.0,134.1161,134.1752,134.0964,134.1457,8771.0
2024-03-25 15:00:00,136.09,136.09,135.99,136.0,9706.0,134.1358,134.1358,134.0372,134.0471,9706.0
2024-03-25 15:05:00,135.99,135.99,135.9,135.95,9700.0,134.0372,134.0372,133.9485,133.9978,9700.0
2024-03-25 15:10:00,135.98,136.01,135.93,135.99,10892.0,134.0274,134.0569,133.9781,134.0372,10892.0
2024-03-25 15:15:00,135.98,135.98,135.91,135.96,10384.0,134.0274,134.0274,133.9584,134.0077,10384.0
2024-03-25 15:20:00,135.96,135.97,135.9,135.94,12534.0,134.0077,134.0175,133.9485,133.988,12534.0
2024-03-25 15:25:00,135.92,135.97,135.88,135.97,8412.0,133.9682,134.0175,133.9288,134.0175,8412.0
2024-03-25 15:30:00,135.97,136.03,135.94,135.97,10375.0,134.0175,134.0767,133.988,134.0175,10375.0
2024-03-25 15:35:00,135.97,136.07,135.94,136.06,11065.0,134.0175,134.1161,133.988,134.1062,11065.0
2024-03-25 15:40:00,136.06,136.17,136.06,136.13,17442.0,134.1062,134.2146,134.1062,134.1752,17442.0
2024-03-25 15:45:00,136.14,136.19,136.04,136.05,34166.0,134.1851,134.2344,134.0865,134.0964,34166.0
2024-03-25 15:50:00,136.04,136.05,135.76,135.81,61830.0,134.0865,134.0964,133.8105,133.8598,61830.0
2024-03-25 15:55:00,135.83,135.89,135.75,135.81,128219.0,133.8795,133.9387,133.8007,133.8598,128219.0
2024-03-26 09:30:00,136.08,136.74,135.99,136.63,36138.0,134.1259,134.7765,134.0372,134.668,36138.0
2024-03-26 09:35:00,136.73,136.73,136.13,136.48,15218.0,134.7666,134.7666,134.1752,134.5202,15218.0
2024-03-26 09:40:00,136.46,136.57,136.34,136.5,17810.0,134.5005,134.6089,134.3822,134.5399,17810.0
2024-03-26 09:45:00,136.51,136.67,136.51,136.6,16822.0,134.5498,134.7075,134.5498,134.6385,16822.0
2024-03-26 09:50:00,136.56,136.77,136.46,136.5,11268.0,134.599,134.806,134.5005,134.5399,11268.0
2024-03-26 09:55:00,136.5,136.52,136.37,136.44,14980.0,134.5399,134.5596,134.4118,134.4808,14980.0
2024-03-26 10:00:00,136.41,136.65,136.32,136.65,41372.0,134.4512,134.6878,134.3625,134.6878,41372.0
2024-03-26 10:05:00,136.67,136.82,136.63,136.66,17357.0,134.7075,134.8553,134.668,134.6976,17357.0
2024-03-26 10:10:00,136.66,136.95,136.64,136.84,20572.0,134.6976,134.9834,134.6779,134.875,20572.0
2024-03-26 10:15:00,136.85,137.13,136.85,137.03,18302.0,134.8849,135.1609,134.8849,135.0623,18302.0
2024-03-26 10:20:00,137.03,137.13,136.91,137.06,15659.0,135.0623,135.1609,134.944,135.0919,15659.0
2024-03-26 10:25:00,137.12,137.51,137.09,137.48,11018.0,135.151,135.5354,135.1214,135.5058,11018.0
2024-03-26 10:30:00,137.47,137.5,137.34,137.45,7192.0,135.496,135.5256,135.3678,135.4763,7192.0
2024-03-26 10:35:00,137.44,137.62,137.38,137.62,13117.0,135.4664,135.6438,135.4073,135.6438,13117.0
2024-03-26 10:40:00,137.61,137.83,137.6,137.83,9579.0,135.634,135.8508,135.6241,135.8508,9579.0
2024-03-26 10:45:00,137.85,137.87,137.75,137.84,9400.0,135.8705,135.8902,135.772,135.8607,9400.0
2024-03-26 10:50:00,137.88,137.89,137.56,137.57,10254.0,135.9001,135.91,135.5847,135.5945,10254.0
2024-03-26 10:55:00,137.6,137.73,137.54,137.68,10614.0,135.6241,135.7522,135.565,135.703,10614.0
2024-03-26 11:00:00,137.69,137.69,137.48,137.48,7822.0,135.7128,135.7128,135.5058,135.5058,7822.0
2024-03-26 11:05:00,137.49,137.69,137.43,137.68,16693.0,135.5157,135.7128,135.4566,135.703,16693.0
2024-03-26 11:10:00,137.68,137.74,137.48,137.49,25148.0,135.703,135.7621,135.5058,135.5157,25148.0
2024-03-26 11:15:00,137.49,137.61,137.48,137.58,19408.0,135.5157,135.634,135.5058,135.6044,19408.0
2024-03-26 11:20:00,137.61,137.71,137.55,137.6,33076.0,135.634,135.7325,135.5748,135.6241,33076.0
2024-03-26 11:25:00,137.6,137.72,137.58,137.7,43453.0,135.6241,135.7424,135.6044,135.7227,43453.0
2024-03-26 11:30:00,137.71,137.83,137.7,137.73,22788.0,135.7325,135.8508,135.7227,135.7522,22788.0
2024-03-26 11:35:00,137.71,137.91,137.68,137.9,18006.0,135.7325,135.9297,135.703,135.9198,18006.0
2024-03-26 11:40:00,137.9,137.93,137.75,137.92,9025.0,135.9198,135.9494,135.772,135.9395,9025.0
2024-03-26 11:45:00,137.95,137.95,137.8,137.8,7530.0,135.9691,135.9691,135.8212,135.8212,7530.0
2024-03-26 11:50:00,137.8,137.83,137.77,137.8,8442.0,135.8212,135.8508,135.7917,135.8212,8442.0
2024-03-26 11:55:00,137.79,137.86,137.76,137.81,9188.0,135.8114,135.8804,135.7818,135.8311,9188.0
2024-03-26 12:00:00,137.8,137.82,137.61,137.64,20893.0,135.8212,135.841,135.634,135.6635,20893.0
2024-03-26 12:05:00,137.6,137.6,137.38,137.4,18173.0,135.6241,135.6241,135.4073,135.427,18173.0
2024-03-26 12:10:00,137.39,137.53,137.37,137.47,16437.0,135.4171,135.5551,135.3974,135.496,16437.0
2024-03-26 12:15:00,137.46,137.48,137.37,137.38,15651.0,135.4861,135.5058,135.3974,135.4073,15651.0
2024-03-26 12:20:00,137.37,137.38,137.23,137.24,20948.0,135.3974,135.4073,135.2594,135.2693,20948.0
2024-03-26 12:25:00,137.22,137.23,137.11,137.21,50288.0,135.2496,135.2594,135.1412,135.2397,50288.0
2024-03-26 12:30:00,137.24,137.46,137.24,137.41,9308.0,135.2693,135.4861,135.2693,135.4368,9308.0
2024-03-26 12:35:00,137.42,137.5,137.39,137.5,4964.0,135.4467,135.5256,135.4171,135.5256,4964.0
2024-03-26 12:40:00,137.5,137.5,137.44,137.5,7750.0,135.5256,135.5256,135.4664,135.5256,7750.0
2024-03-26 12:45:00,137.48,137.52,137.46,137.48,7559.0,135.5058,135.5453,135.4861,135.5058,7559.0
2024-03-26 12:50:00,137.47,137.5,137.42,137.45,5940.0,135.496,135.5256,135.4467,135.4763,5940.0
2024-03-26 12:55:00,137.47,137.5,137.42,137.46,4571.0,135.496,135.5256,135.4467,135.4861,4571.0
2024-03-26 13:00:00,137.47,137.52,137.43,137.45,5464.0,135.496,135.5453,135.4566,135.4763,5464.0
2024-03-26 13:05:00,137.46,137.49,137.43,137.43,3503.0,135.4861,135.5157,135.4566,135.4566,3503.0
2024-03-26 13:10:00,137.43,137.44,137.35,137.4,4423.0,135.4566,135.4664,135.3777,135.427,4423.0
2024-03-26 13:15:00,137.39,137.42,137.27,137.28,4879.0,135.4171,135.4467,135.2989,135.3087,4879.0
2024-03-26 13:20:00,137.3,137.35,137.27,137.28,4484.0,135.3284,135.3777,135.2989,135.3087,4484.0
2024-03-26 13:25:00,137.27,137.3,137.21,137.28,5150.0,135.2989,135.3284,135.2397,135.3087,5150.0
2024-03-26 13:30:00,137.29,137.4,137.28,137.32,5992.0,135.3186,135.427,135.3087,135.3481,5992.0
2024-03-26 13:35:00,137.35,137.41,137.33,137.41,12110.0,135.3777,135.4368,135.358,135.4368,12110.0
2024-03-26 13:40:00,137.39,137.47,137.38,137.4,4708.0,135.4171,135.496,135.4073,135.427,4708.0
2024-03-26 13:45:00,137.4,137.48,137.36,137.44,10317.0,135.427,135.5058,135.3876,135.4664,10317.0
2024-03-26 13:50:00,137.43,137.43,137.33,137.42,4783.0,135.4566,135.4566,135.358,135.4467,4783.0
2024-03-26 13:55:00,137.41,137.48,137.41,137.46,5431.0,135.4368,135.5058,135.4368,135.4861,5431.0
2024-03-26 14:00:00,137.48,137.51,137.45,137.46,6609.0,135.5058,135.5354,135.4763,135.4861,6609.0
2024-03-26 14:05:00,137.45,137.47,137.43,137.43,5824.0,135.4763,135.496,135.4566,135.4566,5824.0
2024-03-26 14:10:00,137.41,137.42,137.3,137.36,7078.0,135.4368,135.4467,135.3284,135.3876,7078.0
2024-03-26 14:15:00,137.37,137.38,137.28,137.29,6008.0,135.3974,135.4073,135.3087,135.3186,6008.0
2024-03-26 14:20:00,137.29,137.29,137.16,137.27,7122.0,135.3186,135.3186,135.1904,135.2989,7122.0
2024-03-26 14:25:00,137.27,137.27,137.14,137.18,7850.0,135.2989,135.2989,135.1707,135.2101,7850.0
2024-03-26 14:30:00,137.19,137.21,137.17,137.19,4593.0,135.22,135.2397,135.2003,135.22,4593.0
2024-03-26 14:35:00,137.21,137.21,137.04,137.07,9965.0,135.2397,135.2397,135.0722,135.1017,9965.0
2024-03-26 14:40:00,137.05,137.17,137.04,137.17,6197.0,135.082,135.2003,135.0722,135.2003,6197.0
2024-03-26 14:45:00,137.17,137.21,137.11,137.17,8664.0,135.2003,135.2397,135.1412,135.2003,8664.0
2024-03-26 14:50:00,137.17,137.28,137.17,137.24,7402.0,135.2003,135.3087,135.2003,135.2693,7402.0
2024-03-26 14:55:00,137.27,137.35,137.24,137.34,6248.0,135.2989,135.3777,135.2693,135.3678,6248.0
2024-03-26 15:00:00,137.33,137.33,137.25,137.29,5961.0,135.358,135.358,135.2791,135.3186,5961.0
2024-03-26 15:05:00,137.28,137.34,137.24,137.3,5039.0,135.3087,135.3678,135.2693,135.3284,5039.0
2024-03-26 15:10:00,137.31,137.34,137.29,137.31,7585.0,135.3383,135.3678,135.3186,135.3383,7585.0
2024-03-26 15:15:00,137.31,137.35,137.27,137.28,5882.0,135.3383,135.3777,135.2989,135.3087,5882.0
2024-03-26 15:20:00,137.27,137.31,137.21,137.23,12190.0,135.2989,135.3383,135.2397,135.2594,12190.0
2024-03-26 15:25:00,137.23,137.31,137.14,137.19,9725.0,135.2594,135.3383,135.1707,135.22,9725.0
2024-03-26 15:30:00,137.18,137.19,137.09,137.13,9603.0,135.2101,135.22,135.1214,135.1609,9603.0
2024-03-26 15:35:00,137.14,137.21,137.12,137.2,11564.0,135.1707,135.2397,135.151,135.2299,11564.0
2024-03-26 15:40:00,137.19,137.32,137.1,137.1,15518.0,135.22,135.3481,135.1313,135.1313,15518.0
2024-03-26 15:45:00,137.12,137.16,136.94,136.94,17643.0,135.151,135.1904,134.9736,134.9736,17643.0
2024-03-26 15:50:00,136.93,137.2,136.85,137.18,51025.0,134.9637,135.2299,134.8849,135.2101,51025.0
2024-03-26 15:55:00,137.18,137.22,137.03,137.12,170303.0,135.2101,135.2496,135.0623,135.151,170303.0
2024-03-27 09:30:00,138.16,138.24,137.9,137.9,28578.0,136.1761,136.2549,135.9198,135.9198,28578.0
2024-03-27 09:35:00,137.93,138.47,137.91,138.34,5527.0,135.9494,136.4816,135.9297,136.3535,5527.0
2024-03-27 09:40:00,138.27,138.27,138.07,138.13,3853.0,136.2845,136.2845,136.0874,136.1465,3853.0
2024-03-27 09:45:00,138.13,138.15,137.8,137.8,2885.0,136.1465,136.1662,135.8212,135.8212,2885.0
2024-03-27 09:50:00,137.8,137.93,137.56,137.56,3503.0,135.8212,135.9494,135.5847,135.5847,3503.0
2024-03-27 09:55:00,137.62,137.94,137.61,137.83,7338.0,135.6438,135.9592,135.634,135.8508,7338.0
2024-03-27 10:00:00,137.78,137.79,137.39,137.39,6401.0,135.8015,135.8114,135.4171,135.4171,6401.0
2024-03-27 10:05:00,137.44,137.49,137.19,137.35,6016.0,135.4664,135.5157,135.22,135.3777,6016.0
2024-03-27 10:10:00,137.35,137.37,137.19,137.24,5385.0,135.3777,135.3974,135.22,135.2693,5385.0
2024-03-27 10:15:00,137.31,137.32,137.05,137.09,3124.0,135.3383,135.3481,135.082,135.1214,3124.0
2024-03-27 10:20:00,137.05,137.05,136.84,136.87,3829.0,135.082,135.082,134.875,134.9046,3829.0
2024-03-27 10:25:00,136.84,137.04,136.84,136.98,6165.0,134.875,135.0722,134.875,135.013,6165.0
2024-03-27 10:30:00,136.94,137.12,136.89,137.0,5933.0,134.9736,135.151,134.9243,135.0327,5933.0
2024-03-27 10:35:00,136.98,137.1,136.86,136.86,5438.0,135.013,135.1313,134.8947,134.8947,5438.0
2024-03-27 10:40:00,136.88,137.06,136.79,136.79,10489.0,134.9145,135.0919,134.8257,134.8257,10489.0
2024-03-27 10:45:00,136.79,136.82,136.7,136.74,7442.0,134.8257,134.8553,134.737,134.7765,7442.0
2024-03-27 10:50:00,136.76,136.76,136.61,136.68,9543.0,134.7962,134.7962,134.6483,134.7173,9543.0
2024-03-27 10:55:00,136.68,136.77,136.62,136.74,4877.0,134.7173,134.806,134.6582,134.7765,4877.0
2024-03-27 11:00:00,136.75,136.77,136.65,136.67,5141.0,134.7863,134.806,134.6878,134.7075,5141.0
2024-03-27 11:05:00,136.67,136.72,136.63,136.69,4130.0,134.7075,134.7568,134.668,134.7272,4130.0
2024-03-27 11:10:00,136.64,136.65,136.57,136.58,3666.0,134.6779,134.6878,134.6089,134.6188,3666.0
2024-03-27 11:15:00,136.56,136.59,136.5,136.57,4216.0,134.599,134.6286,134.5399,134.6089,4216.0
2024-03-27 11:20:00,136.57,136.67,136.54,136.57,5472.0,134.6089,134.7075,134.5793,134.6089,5472.0
2024-03-27 11:25:00,136.57,136.63,136.57,136.6,4175.0,134.6089,134.668,134.6089,134.6385,4175.0
2024-03-27 11:30:00,136.6,136.68,136.57,136.64,5417.0,134.6385,134.7173,134.6089,134.6779,5417.0
2024-03-27 11:35:00,136.65,136.66,136.58,136.59,2278.0,134.6878,134.6976,134.6188,134.6286,2278.0
2024-03-27 11:40:00,136.61,136.61,136.46,136.48,3097.0,134.6483,134.6483,134.5005,134.5202,3097.0
2024-03-27 11:45:00,136.45,136.51,136.43,136.48,4651.0,134.4906,134.5498,134.4709,134.5202,4651.0
2024-03-27 11:50:00,136.47,136.5,136.38,136.4,4208.0,134.5103,134.5399,134.4216,134.4413,4208.0
2024-03-27 11:55:00,136.38,136.4,136.31,136.34,2219.0,134.4216,134.4413,134.3526,134.3822,2219.0
2024-03-27 12:00:00,136.31,136.31,136.19,136.2,3643.0,134.3526,134.3526,134.2344,134.2442,3643.0
2024-03-27 12:05:00,136.19,136.21,136.15,136.18,1809.0,134.2344,134.2541,134.1949,134.2245,1809.0
2024-03-27 12:10:00,136.21,136.28,136.17,136.2,7786.0,134.2541,134.3231,134.2146,134.2442,7786.0
2024-03-27 12:15:00,136.18,136.4,136.17,136.37,7272.0,134.2245,134.4413,134.2146,134.4118,7272.0
2024-03-27 12:20:00,136.37,136.48,136.36,136.43,3726.0,134.4118,134.5202,134.4019,134.4709,3726.0
2024-03-27 12:25:00,136.43,136.45,136.41,136.44,2660.0,134.4709,134.4906,134.4512,134.4808,2660.0
2024-03-27 12:30:00,136.47,136.5,136.32,136.33,3506.0,134.5103,134.5399,134.3625,134.3724,3506.0
2024-03-27 12:35:00,136.32,136.32,136.2,136.21,3427.0,134.3625,134.3625,134.2442,134.2541,3427.0
2024-03-27 12:40:00,136.21,136.23,136.05,136.08,10552.0,134.2541,134.2738,134.0964,134.1259,10552.0
2024-03-27 12:45:00,136.12,136.19,136.04,136.15,9461.0,134.1654,134.2344,134.0865,134.1949,9461.0
2024-03-27 12:50:00,136.16,136.2,136.15,136.19,5949.0,134.2048,134.2442,134.1949,134.2344,5949.0
2024-03-27 12:55:00,136.17,136.2,136.12,136.15,3760.0,134.2146,134.2442,134.1654,134.1949,3760.0
2024-03-27 13:00:00,136.19,136.29,136.14,136.17,10260.0,134.2344,134.3329,134.1851,134.2146,10260.0
2024-03-27 13:05:00,136.15,136.19,136.14,136.15,5845.0,134.1949,134.2344,134.1851,134.1949,5845.0
2024-03-27 13:10:00,136.15,136.17,136.08,136.13,4412.0,134.1949,134.2146,134.1259,134.1752,4412.0
2024-03-27 13:15:00,136.12,136.15,136.11,136.15,9910.0,134.1654,134.1949,134.1555,134.1949,9910.0
2024-03-27 13:20:00,136.16,136.26,136.15,136.2,10792.0,134.2048,134.3034,134.1949,134.2442,10792.0
2024-03-27 13:25:00,136.19,136.23,136.17,136.23,15637.0,134.2344,134.2738,134.2146,134.2738,15637.0
2024-03-27 13:30:00,136.22,136.37,136.22,136.28,9272.0,134.2639,134.4118,134.2639,134.3231,9272.0
2024-03-27 13:35:00,136.28,136.33,136.25,136.3,9743.0,134.3231,134.3724,134.2935,134.3428,9743.0
2024-03-27 13:40:00,136.29,136.35,136.25,136.26,7220.0,134.3329,134.3921,134.2935,134.3034,7220.0
2024-03-27 13:45:00,136.28,136.3,136.21,136.21,8318.0,134.3231,134.3428,134.2541,134.2541,8318.0
2024-03-27 13:50:00,136.21,136.24,136.15,136.21,9520.0,134.2541,134.2836,134.1949,134.2541,9520.0
2024-03-27 13:55:00,136.2,136.23,136.17,136.2,5712.0,134.2442,134.2738,134.2146,134.2442,5712.0
2024-03-27 14:00:00,136.19,136.26,136.19,136.24,3127.0,134.2344,134.3034,134.2344,134.2836,3127.0
2024-03-27 14:05:00,136.25,136.29,136.21,136.27,6036.0,134.2935,134.3329,134.2541,134.3132,6036.0
2024-03-27 14:10:00,136.29,136.39,136.26,136.39,5215.0,134.3329,134.4315,134.3034,134.4315,5215.0
2024-03-27 14:15:00,136.4,136.53,136.39,136.52,6900.0,134.4413,134.5695,134.4315,134.5596,6900.0
2024-03-27 14:20:00,136.51,136.53,136.46,136.46,5145.0,134.5498,134.5695,134.5005,134.5005,5145.0
2024-03-27 14:25:00,136.46,136.5,136.45,136.48,6621.0,134.5005,134.5399,134.4906,134.5202,6621.0
2024-03-27 14:30:00,136.49,136.58,136.48,136.49,6286.0,134.5301,134.6188,134.5202,134.5301,6286.0
2024-03-27 14:35:00,136.51,136.54,136.48,136.53,2919.0,134.5498,134.5793,134.5202,134.5695,2919.0
2024-03-27 14:40:00,136.52,136.63,136.5,136.58,4115.0,134.5596,134.668,134.5399,134.6188,4115.0
2024-03-27 14:45:00,136.59,136.62,136.57,136.61,3639.0,134.6286,134.6582,134.6089,134.6483,3639.0
2024-03-27 14:50:00,136.62,136.64,136.51,136.52,4080.0,134.6582,134.6779,134.5498,134.5596,4080.0
2024-03-27 14:55:00,136.5,136.55,136.44,136.48,5117.0,134.5399,134.5892,134.4808,134.5202,5117.0
2024-03-27 15:00:00,136.48,136.48,136.39,136.39,4672.0,134.5202,134.5202,134.4315,134.4315,4672.0
2024-03-27 15:05:00,136.38,136.5,136.36,136.46,4976.0,134.4216,134.5399,134.4019,134.5005,4976.0
2024-03-27 15:10:00,136.43,136.43,136.34,136.4,7036.0,134.4709,134.4709,134.3822,134.4413,7036.0
2024-03-27 15:15:00,136.39,136.4,136.32,136.4,7087.0,134.4315,134.4413,134.3625,134.4413,7087.0
2024-03-27 15:20:00,136.38,136.54,136.37,136.53,12714.0,134.4216,134.5793,134.4118,134.5695,12714.0
2024-03-27 15:25:00,136.54,136.67,136.5,136.63,11667.0,134.5793,134.7075,134.5399,134.668,11667.0
2024-03-27 15:30:00,136.63,136.76,136.62,136.74,12738.0,134.668,134.7962,134.6582,134.7765,12738.0
2024-03-27 15:35:00,136.76,136.93,136.71,136.93,10303.0,134.7962,134.9637,134.7469,134.9637,10303.0
2024-03-27 15:40:00,136.92,136.98,136.85,136.96,20308.0,134.9539,135.013,134.8849,134.9933,20308.0
2024-03-27 15:45:00,136.96,136.99,136.81,136.81,23960.0,134.9933,135.0229,134.8455,134.8455,23960.0
2024-03-27 15:50:00,136.84,136.99,136.79,136.99,45978.0,134.875,135.0229,134.8257,135.0229,45978.0
2024-03-27 15:55:00,136.98,137.12,136.95,137.02,109318.0,135.013,135.151,134.9834,135.0524,109318.0
2024-03-28 09:30:00,137.36,137.78,136.53,137.21,50022.0,135.3876,135.8015,134.5695,135.2397,50022.0
2024-03-28 09:35:00,137.24,137.4,137.12,137.12,1731.0,135.2693,135.427,135.151,135.151,1731.0
2024-03-28 09:40:00,136.99,137.01,136.66,136.77,6098.0,135.0229,135.0426,134.6976,134.806,6098.0
2024-03-28 09:45:00,136.74,136.8,136.45,136.45,5791.0,134.7765,134.8356,134.4906,134.4906,5791.0
2024-03-28 09:50:00,136.48,136.71,136.36,136.7,92028.0,134.5202,134.7469,134.4019,134.737,92028.0
2024-03-28 09:55:00,136.72,137.02,136.72,136.81,8341.0,134.7568,135.0524,134.7568,134.8455,8341.0
2024-03-28 10:00:00,136.83,137.24,136.76,137.24,7231.0,134.8652,135.2693,134.7962,135.2693,7231.0
2024-03-28 10:05:00,137.23,137.24,136.91,136.97,14231.0,135.2594,135.2693,134.944,135.0032,14231.0
2024-03-28 10:10:00,136.92,137.1,136.8,136.81,5240.0,134.9539,135.1313,134.8356,134.8455,5240.0
2024-03-28 10:15:00,136.83,136.87,136.74,136.77,5180.0,134.8652,134.9046,134.7765,134.806,5180.0
2024-03-28 10:20:00,136.78,136.88,136.71,136.83,6655.0,134.8159,134.9145,134.7469,134.8652,6655.0
2024-03-28 10:25:00,136.82,136.89,136.81,136.81,4976.0,134.8553,134.9243,134.8455,134.8455,4976.0
2024-03-28 10:30:00,136.82,137.01,136.82,136.99,17053.0,134.8553,135.0426,134.8553,135.0229,17053.0
2024-03-28 10:35:00,136.99,137.17,136.96,137.12,16226.0,135.0229,135.2003,134.9933,135.151,16226.0
2024-03-28 10:40:00,137.14,137.32,137.12,137.15,14918.0,135.1707,135.3481,135.151,135.1806,14918.0
2024-03-28 10:45:00,137.16,137.25,136.89,136.9,14769.0,135.1904,135.2791,134.9243,134.9342,14769.0
2024-03-28 10:50:00,136.9,136.91,136.79,136.88,75444.0,134.9342,134.944,134.8257,134.9145,75444.0
2024-03-28 10:55:00,136.86,137.13,136.86,137.11,29129.0,134.8947,135.1609,134.8947,135.1412,29129.0
2024-03-28 11:00:00,137.13,137.23,137.0,137.22,10484.0,135.1609,135.2594,135.0327,135.2496,10484.0
2024-03-28 11:05:00,137.18,137.25,137.13,137.15,277894.0,135.2101,135.2791,135.1609,135.1806,277894.0
2024-03-28 11:10:00,137.13,137.4,137.03,137.36,12550.0,135.1609,135.427,135.0623,135.3876,12550.0
2024-03-28 11:15:00,137.35,137.38,137.26,137.28,8874.0,135.3777,135.4073,135.289,135.3087,8874.0
2024-03-28 11:20:00,137.28,137.3,137.19,137.24,5960.0,135.3087,135.3284,135.22,135.2693,5960.0
2024-03-28 11:25:00,137.28,137.34,137.23,137.27,5014.0,135.3087,135.3678,135.2594,135.2989,5014.0
2024-03-28 11:30:00,137.28,137.33,137.21,137.21,5759.0,135.3087,135.358,135.2397,135.2397,5759.0
2024-03-28 11:35:00,137.22,137.28,137.16,137.25,6681.0,135.2496,135.3087,135.1904,135.2791,6681.0
2024-03-28 11:40:00,137.24,137.44,137.23,137.39,81813.0,135.2693,135.4664,135.2594,135.4171,81813.0
2024-03-28 11:45:00,137.37,137.56,137.34,137.52,9343.0,135.3974,135.5847,135.3678,135.5453,9343.0
2024-03-28 11:50:00,137.51,137.55,137.45,137.45,2095.0,135.5354,135.5748,135.4763,135.4763,2095.0
2024-03-28 11:55:00,137.5,137.54,137.48,137.49,2858.0,135.5256,135.565,135.5058,135.5157,2858.0
2024-03-28 12:00:00,137.47,137.61,137.45,137.58,5003.0,135.496,135.634,135.4763,135.6044,5003.0
2024-03-28 12:05:00,137.58,137.71,137.58,137.67,6254.0,135.6044,135.7325,135.6044,135.6931,6254.0
2024-03-28 12:10:00,137.67,137.74,137.62,137.72,8270.0,135.6931,135.7621,135.6438,135.7424,8270.0
2024-03-28 12:15:00,137.73,137.74,137.61,137.61,6790.0,135.7522,135.7621,135.634,135.634,6790.0
2024-03-28 12:20:00,137.62,137.73,137.62,137.7,7273.0,135.6438,135.7522,135.6438,135.7227,7273.0
2024-03-28 12:25:00,137.69,137.85,137.69,137.8,9357.0,135.7128,135.8705,135.7128,135.8212,9357.0
2024-03-28 12:30:00,137.79,137.79,137.72,137.76,6905.0,135.8114,135.8114,135.7424,135.7818,6905.0
2024-03-28 12:35:00,137.75,137.75,137.62,137.66,5329.0,135.772,135.772,135.6438,135.6833,5329.0
2024-03-28 12:40:00,137.62,137.62,137.49,137.5,5962.0,135.6438,135.6438,135.5157,135.5256,5962.0
2024-03-28 12:45:00,137.48,137.52,137.44,137.44,3053.0,135.5058,135.5453,135.4664,135.4664,3053.0
2024-03-28 12:50:00,137.43,137.48,137.29,137.29,8109.0,135.4566,135.5058,135.3186,135.3186,8109.0
2024-03-28 12:55:00,137.29,137.34,137.22,137.34,13510.0,135.3186,135.3678,135.2496,135.3678,13510.0
2024-03-28 13:00:00,137.33,137.33,137.25,137.3,3971.0,135.358,135.358,135.2791,135.3284,3971.0
2024-03-28 13:05:00,137.3,137.38,137.28,137.3,3813.0,135.3284,135.4073,135.3087,135.3284,3813.0
2024-03-28 13:10:00,137.28,137.33,137.16,137.22,3399.0,135.3087,135.358,135.1904,135.2496,3399.0
2024-03-28 13:15:00,137.23,137.45,137.21,137.44,9650.0,135.2594,135.4763,135.2397,135.4664,9650.0
2024-03-28 13:20:00,137.46,137.57,137.45,137.56,9194.0,135.4861,135.5945,135.4763,135.5847,9194.0
2024-03-28 13:25:00,137.57,137.65,137.52,137.62,14649.0,135.5945,135.6734,135.5453,135.6438,14649.0
2024-03-28 13:30:00,137.63,137.63,137.55,137.6,12050.0,135.6537,135.6537,135.5748,135.6241,12050.0
2024-03-28 13:35:00,137.59,137.6,137.37,137.41,6723.0,135.6143,135.6241,135.3974,135.4368,6723.0
2024-03-28 13:40:00,137.4,137.41,137.35,137.39,3247.0,135.427,135.4368,135.3777,135.4171,3247.0
2024-03-28 13:45:00,137.41,137.5,137.39,137.48,11173.0,135.4368,135.5256,135.4171,135.5058,11173.0
2024-03-28 13:50:00,137.48,137.5,137.39,137.41,4577.0,135.5058,135.5256,135.4171,135.4368,4577.0
2024-03-28 13:55:00,137.38,137.42,137.31,137.31,3962.0,135.4073,135.4467,135.3383,135.3383,3962.0
2024-03-28 14:00:00,137.34,137.38,137.3,137.38,4154.0,135.3678,135.4073,135.3284,135.4073,4154.0
2024-03-28 14:05:00,137.38,137.48,137.38,137.48,4842.0,135.4073,135.5058,135.4073,135.5058,4842.0
2024-03-28 14:10:00,137.49,137.55,137.47,137.51,7951.0,135.5157,135.5748,135.496,135.5354,7951.0
2024-03-28 14:15:00,137.47,137.49,137.37,137.42,3763.0,135.496,135.5157,135.3974,135.4467,3763.0
2024-03-28 14:20:00,137.42,137.44,137.39,137.4,5597.0,135.4467,135.4664,135.4171,135.427,5597.0
2024-03-28 14:25:00,137.38,137.55,137.37,137.55,12058.0,135.4073,135.5748,135.3974,135.5748,12058.0
2024-03-28 14:30:00,137.54,137.55,137.29,137.35,13666.0,135.565,135.5748,135.3186,135.3777,13666.0
2024-03-28 14:35:00,137.34,137.48,137.34,137.46,9164.0,135.3678,135.5058,135.3678,135.4861,9164.0
2024-03-28 14:40:00,137.44,137.52,137.28,137.38,8953.0,135.4664,135.5453,135.3087,135.4073,8953.0
2024-03-28 14:45:00,137.39,137.42,137.36,137.4,2405.0,135.4171,135.4467,135.3876,135.427,2405.0
2024-03-28 14:50:00,137.4,137.48,137.39,137.47,4852.0,135.427,135.5058,135.4171,135.496,4852.0
2024-03-28 14:55:00,137.47,137.64,137.47,137.59,6965.0,135.496,135.6635,135.496,135.6143,6965.0
2024-03-28 15:00:00,137.61,137.71,137.55,137.56,7486.0,135.634,135.7325,135.5748,135.5847,7486.0
2024-03-28 15:05:00,137.57,137.74,137.55,137.72,8263.0,135.5945,135.7621,135.5748,135.7424,8263.0
2024-03-28 15:10:00,137.77,137.77,137.63,137.73,6719.0,135.7917,135.7917,135.6537,135.7522,6719.0
2024-03-28 15:15:00,137.74,137.8,137.72,137.72,7302.0,135.7621,135.8212,135.7424,135.7424,7302.0
2024-03-28 15:20:00,137.73,137.83,137.68,137.78,11216.0,135.7522,135.8508,135.703,135.8015,11216.0
2024-03-28 15:25:00,137.77,137.9,137.75,137.86,9036.0,135.7917,135.9198,135.772,135.8804,9036.0
2024-03-28 15:30:00,137.87,137.94,137.79,137.87,10299.0,135.8902,135.9592,135.8114,135.8902,10299.0
2024-03-28 15:35:00,137.85,137.87,137.71,137.72,14358.0,135.8705,135.8902,135.7325,135.7424,14358.0
2024-03-28 15:40:00,137.72,137.77,137.65,137.68,21710.0,135.7424,135.7917,135.6734,135.703,21710.0
2024-03-28 15:45:00,137.66,137.77,137.6,137.64,22309.0,135.6833,135.7917,135.6241,135.6635,22309.0
2024-03-28 15:50:00,137.63,137.63,137.34,137.57,35984.0,135.6537,135.6537,135.3678,135.5945,35984.0
2024-03-28 15:55:00,137.58,137.63,137.34,137.38,135899.0,135.6044,135.6537,135.3678,135.4073,135899.0
2024-04-01 09:30:00,137.66,137.98,137.05,137.06,20002.0,135.6833,135.9987,135.082,135.0919,20002.0
2024-04-01 09:35:00,137.05,137.17,136.76,136.9,12379.0,135.082,135.2003,134.7962,134.9342,12379.0
2024-04-01 09:40:00,136.9,137.48,136.9,137.23,22515.0,134.9342,135.5058,134.9342,135.2594,22515.0
2024-04-01 09:45:00,137.28,137.31,137.11,137.17,17985.0,135.3087,135.3383,135.1412,135.2003,17985.0
2024-04-01 09:50:00,137.18,137.43,137.1,137.3,18548.0,135.2101,135.4566,135.1313,135.3284,18548.0
2024-04-01 09:55:00,137.29,137.42,137.23,137.41,8986.0,135.3186,135.4467,135.2594,135.4368,8986.0
2024-04-01 10:00:00,137.37,137.37,137.07,137.07,10633.0,135.3974,135.3974,135.1017,135.1017,10633.0
2024-04-01 10:05:00,137.11,137.16,136.86,136.93,15147.0,135.1412,135.1904,134.8947,134.9637,15147.0
2024-04-01 10:10:00,136.91,137.21,136.82,137.11,10635.0,134.944,135.2397,134.8553,135.1412,10635.0
2024-04-01 10:15:00,137.13,137.14,136.84,136.85,8103.0,135.1609,135.1707,134.875,134.8849,8103.0
2024-04-01 10:20:00,136.84,136.84,136.65,136.72,8217.0,134.875,134.875,134.6878,134.7568,8217.0
2024-04-01 10:25:00,136.67,136.78,136.6,136.7,8834.0,134.7075,134.8159,134.6385,134.737,8834.0
2024-04-01 10:30:00,136.7,136.74,136.63,136.73,7343.0,134.737,134.7765,134.668,134.7666,7343.0
2024-04-01 10:35:00,136.71,136.75,136.46,136.6,9955.0,134.7469,134.7863,134.5005,134.6385,9955.0
2024-04-01 10:40:00,136.62,136.66,136.55,136.57,4817.0,134.6582,134.6976,134.5892,134.6089,4817.0
2024-04-01 10:45:00,136.57,136.63,136.54,136.59,12268.0,134.6089,134.668,134.5793,134.6286,12268.0
2024-04-01 10:50:00,136.6,136.63,136.49,136.51,8474.0,134.6385,134.668,134.5301,134.5498,8474.0
2024-04-01 10:55:00,136.47,136.51,136.41,136.42,11116.0,134.5103,134.5498,134.4512,134.4611,11116.0
2024-04-01 11:00:00,136.43,136.47,136.3,136.32,11023.0,134.4709,134.5103,134.3428,134.3625,11023.0
2024-04-01 11:05:00,136.33,136.46,136.33,136.41,12685.0,134.3724,134.5005,134.3724,134.4512,12685.0
2024-04-01 11:10:00,136.43,136.56,136.4,136.4,13538.0,134.4709,134.599,134.4413,134.4413,13538.0
2024-04-01 11:15:00,136.39,136.41,136.3,136.33,11656.0,134.4315,134.4512,134.3428,134.3724,11656.0
2024-04-01 11:20:00,136.36,136.48,136.27,136.48,15092.0,134.4019,134.5202,134.3132,134.5202,15092.0
2024-04-01 11:25:00,136.5,136.55,136.45,136.55,11517.0,134.5399,134.5892,134.4906,134.5892,11517.0
2024-04-01 11:30:00,136.55,136.58,136.48,136.49,7186.0,134.5892,134.6188,134.5202,134.5301,7186.0
2024-04-01 11:35:00,136.47,136.56,136.45,136.52,28989.0,134.5103,134.599,134.4906,134.5596,28989.0
2024-04-01 11:40:00,136.52,136.59,136.45,136.59,15988.0,134.5596,134.6286,134.4906,134.6286,15988.0
2024-04-01 11:45:00,136.58,136.63,136.55,136.61,5386.0,134.6188,134.668,134.5892,134.6483,5386.0
2024-04-01 11:50:00,136.61,136.61,136.46,136.52,5808.0,134.6483,134.6483,134.5005,134.5596,5808.0
2024-04-01 11:55:00,136.53,136.55,136.48,136.5,5917.0,134.5695,134.5892,134.5202,134.5399,5917.0
2024-04-01 12:00:00,136.47,136.57,136.42,136.56,9711.0,134.5103,134.6089,134.4611,134.599,9711.0
2024-04-01 12:05:00,136.57,136.59,136.49,136.59,5350.0,134.6089,134.6286,134.5301,134.6286,5350.0
2024-04-01 12:10:00,136.57,136.57,136.5,136.5,4650.0,134.6089,134.6089,134.5399,134.5399,4650.0
2024-04-01 12:15:00,136.48,136.53,136.43,136.51,5716.0,134.5202,134.5695,134.4709,134.5498,5716.0
2024-04-01 12:20:00,136.54,136.63,136.51,136.61,7937.0,134.5793,134.668,134.5498,134.6483,7937.0
2024-04-01 12:25:00,136.6,136.62,136.58,136.61,3311.0,134.6385,134.6582,134.6188,134.6483,3311.0
2024-04-01 12:30:00,136.59,136.74,136.59,136.67,7799.0,134.6286,134.7765,134.6286,134.7075,7799.0
2024-04-01 12:35:00,136.69,136.78,136.67,136.72,9212.0,134.7272,134.8159,134.7075,134.7568,9212.0
2024-04-01 12:40:00,136.71,136.71,136.62,136.64,2833.0,134.7469,134.7469,134.6582,134.6779,2833.0
2024-04-01 12:45:00,136.6,136.62,136.55,136.58,2723.0,134.6385,134.6582,134.5892,134.6188,2723.0
2024-04-01 12:50:00,136.58,136.63,136.56,136.63,3188.0,134.6188,134.668,134.599,134.668,3188.0
2024-04-01 12:55:00,136.63,136.63,136.59,136.61,2200.0,134.668,134.668,134.6286,134.6483,2200.0
2024-04-01 13:00:00,136.61,136.61,136.33,136.33,4981.0,134.6483,134.6483,134.3724,134.3724,4981.0
2024-04-01 13:05:00,136.33,136.48,136.31,136.48,8087.0,134.3724,134.5202,134.3526,134.5202,8087.0
2024-04-01 13:10:00,136.48,136.54,136.45,136.53,9411.0,134.5202,134.5793,134.4906,134.5695,9411.0
2024-04-01 13:15:00,136.53,136.55,136.49,136.53,5683.0,134.5695,134.5892,134.5301,134.5695,5683.0
2024-04-01 13:20:00,136.52,136.54,136.46,136.46,3839.0,134.5596,134.5793,134.5005,134.5005,3839.0
2024-04-01 13:25:00,136.46,136.6,136.46,136.6,4400.0,134.5005,134.6385,134.5005,134.6385,4400.0
2024-04-01 13:30:00,136.59,136.59,136.5,136.5,4579.0,134.6286,134.6286,134.5399,134.5399,4579.0
2024-04-01 13:35:00,136.49,136.59,136.48,136.56,4303.0,134.5301,134.6286,134.5202,134.599,4303.0
2024-04-01 13:40:00,136.57,136.62,136.53,136.6,4375.0,134.6089,134.6582,134.5695,134.6385,4375.0
2024-04-01 13:45:00,136.61,136.61,136.56,136.56,3282.0,134.6483,134.6483,134.599,134.599,3282.0
2024-04-01 13:50:00,136.56,136.56,136.48,136.51,8206.0,134.599,134.599,134.5202,134.5498,8206.0
2024-04-01 13:55:00,136.52,136.54,136.45,136.5,6675.0,134.5596,134.5793,134.4906,134.5399,6675.0
2024-04-01 14:00:00,136.48,136.48,136.39,136.42,5054.0,134.5202,134.5202,134.4315,134.4611,5054.0
2024-04-01 14:05:00,136.4,136.42,136.34,136.36,5390.0,134.4413,134.4611,134.3822,134.4019,5390.0
2024-04-01 14:10:00,136.34,136.36,136.31,136.35,5232.0,134.3822,134.4019,134.3526,134.3921,5232.0
2024-04-01 14:15:00,136.34,136.36,136.3,136.3,5057.0,134.3822,134.4019,134.3428,134.3428,5057.0
2024-04-01 14:20:00,136.31,136.37,136.23,136.36,10795.0,134.3526,134.4118,134.2738,134.4019,10795.0
2024-04-01 14:25:00,136.37,136.37,136.31,136.37,7390.0,134.4118,134.4118,134.3526,134.4118,7390.0
2024-04-01 14:30:00,136.36,136.41,136.33,136.41,5370.0,134.4019,134.4512,134.3724,134.4512,5370.0
2024-04-01 14:35:00,136.43,136.51,136.41,136.5,6864.0,134.4709,134.5498,134.4512,134.5399,6864.0
2024-04-01 14:40:00,136.53,136.64,136.51,136.64,8666.0,134.5695,134.6779,134.5498,134.6779,8666.0
2024-04-01 14:45:00,136.64,136.67,136.58,136.67,26264.0,134.6779,134.7075,134.6188,134.7075,26264.0
2024-04-01 14:50:00,136.68,136.73,136.65,136.67,10731.0,134.7173,134.7666,134.6878,134.7075,10731.0
2024-04-01 14:55:00,136.7,136.73,136.67,136.72,7273.0,134.737,134.7666,134.7075,134.7568,7273.0
2024-04-01 15:00:00,136.72,136.84,136.7,136.84,6292.0,134.7568,134.875,134.737,134.875,6292.0
2024-04-01 15:05:00,136.85,136.9,136.83,136.87,10428.0,134.8849,134.9342,134.8652,134.9046,10428.0
2024-04-01 15:10:00,136.88,136.9,136.78,136.78,8700.0,134.9145,134.9342,134.8159,134.8159,8700.0
2024-04-01 15:15:00,136.78,136.8,136.72,136.79,7384.0,134.8159,134.8356,134.7568,134.8257,7384.0
2024-04-01 15:20:00,136.8,136.87,136.79,136.87,9122.0,134.8356,134.9046,134.8257,134.9046,9122.0
2024-04-01 15:25:00,136.88,136.88,136.79,136.83,11112.0,134.9145,134.9145,134.8257,134.8652,11112.0
2024-04-01 15:30:00,136.83,136.95,136.82,136.94,9149.0,134.8652,134.9834,134.8553,134.9736,9149.0
2024-04-01 15:35:00,136.96,137.01,136.92,136.98,17605.0,134.9933,135.0426,134.9539,135.013,17605.0
2024-04-01 15:40:00,136.99,137.12,136.99,137.12,12107.0,135.0229,135.151,135.0229,135.151,12107.0
2024-04-01 15:45:00,137.11,137.11,136.98,137.01,17435.0,135.1412,135.1412,135.013,135.0426,17435.0
2024-04-01 15:50:00,137.01,137.22,136.98,137.14,43217.0,135.0426,135.2496,135.013,135.1707,43217.0
2024-04-01 15:55:00,137.14,137.17,136.98,136.99,107674.0,135.1707,135.2003,135.013,135.0229,107674.0
2024-04-02 09:30:00,136.87,136.98,136.06,136.21,39346.0,134.9046,135.013,134.1062,134.2541,39346.0
2024-04-02 09:35:00,136.13,136.54,136.02,136.46,6529.0,134.1752,134.5793,134.0668,134.5005,6529.0
2024-04-02 09:40:00,136.45,136.52,136.24,136.47,6419.0,134.4906,134.5596,134.2836,134.5103,6419.0
2024-04-02 09:45:00,136.44,136.72,136.33,136.72,11983.0,134.4808,134.7568,134.3724,134.7568,11983.0
2024-04-02 09:50:00,136.69,136.73,136.49,136.61,13370.0,134.7272,134.7666,134.5301,134.6483,13370.0
2024-04-02 09:55:00,136.65,136.65,136.38,136.6,5500.0,134.6878,134.6878,134.4216,134.6385,5500.0
2024-04-02 10:00:00,136.63,136.79,136.52,136.71,9030.0,134.668,134.8257,134.5596,134.7469,9030.0
2024-04-02 10:05:00,136.72,136.93,136.71,136.84,16147.0,134.7568,134.9637,134.7469,134.875,16147.0
2024-04-02 10:10:00,136.86,136.87,136.71,136.78,12881.0,134.8947,134.9046,134.7469,134.8159,12881.0
2024-04-02 10:15:00,136.8,136.83,136.55,136.78,10431.0,134.8356,134.8652,134.5892,134.8159,10431.0
2024-04-02 10:20:00,136.75,136.99,136.7,136.91,6691.0,134.7863,135.0229,134.737,134.944,6691.0
2024-04-02 10:25:00,136.9,136.96,136.86,136.9,13754.0,134.9342,134.9933,134.8947,134.9342,13754.0
2024-04-02 10:30:00,136.91,137.07,136.91,137.0,5873.0,134.944,135.1017,134.944,135.0327,5873.0
2024-04-02 10:35:00,137.01,137.15,137.01,137.1,3420.0,135.0426,135.1806,135.0426,135.1313,3420.0
2024-04-02 10:40:00,137.1,137.25,137.07,137.19,12102.0,135.1313,135.2791,135.1017,135.22,12102.0
2024-04-02 10:45:00,137.19,137.3,137.06,137.08,8256.0,135.22,135.3284,135.0919,135.1116,8256.0
2024-04-02 10:50:00,137.05,137.16,136.96,136.97,7462.0,135.082,135.1904,134.9933,135.0032,7462.0
2024-04-02 10:55:00,137.01,137.06,136.87,136.93,18853.0,135.0426,135.0919,134.9046,134.9637,18853.0
2024-04-02 11:00:00,136.91,136.91,136.77,136.85,9423.0,134.944,134.944,134.806,134.8849,9423.0
2024-04-02 11:05:00,136.84,137.06,136.83,136.85,34698.0,134.875,135.0919,134.8652,134.8849,34698.0
2024-04-02 11:10:00,136.89,136.93,136.86,136.91,9236.0,134.9243,134.9637,134.8947,134.944,9236.0
2024-04-02 11:15:00,136.9,136.97,136.85,136.97,4767.0,134.9342,135.0032,134.8849,135.0032,4767.0
2024-04-02 11:20:00,136.95,137.02,136.95,136.97,4817.0,134.9834,135.0524,134.9834,135.0032,4817.0
2024-04-02 11:25:00,136.98,137.19,136.9,137.09,17531.0,135.013,135.22,134.9342,135.1214,17531.0
2024-04-02 11:30:00,137.06,137.2,137.03,137.08,8335.0,135.0919,135.2299,135.0623,135.1116,8335.0
2024-04-02 11:35:00,137.08,137.12,136.85,136.85,10246.0,135.1116,135.151,134.8849,134.8849,10246.0
2024-04-02 11:40:00,136.83,136.88,136.82,136.85,3809.0,134.8652,134.9145,134.8553,134.8849,3809.0
2024-04-02 11:45:00,136.84,136.86,136.76,136.77,5905.0,134.875,134.8947,134.7962,134.806,5905.0
2024-04-02 11:50:00,136.78,136.83,136.72,136.83,7289.0,134.8159,134.8652,134.7568,134.8652,7289.0
2024-04-02 11:55:00,136.84,136.97,136.84,136.91,8693.0,134.875,135.0032,134.875,134.944,8693.0
2024-04-02 12:00:00,136.91,136.95,136.86,136.95,7249.0,134.944,134.9834,134.8947,134.9834,7249.0
2024-04-02 12:05:00,136.98,137.0,136.84,136.84,4435.0,135.013,135.0327,134.875,134.875,4435.0
2024-04-02 12:10:00,136.86,136.86,136.77,136.79,4819.0,134.8947,134.8947,134.806,134.8257,4819.0
2024-04-02 12:15:00,136.79,136.85,136.77,136.85,6465.0,134.8257,134.8849,134.806,134.8849,6465.0
2024-04-02 12:20:00,136.85,136.99,136.81,136.95,4521.0,134.8849,135.0229,134.8455,134.9834,4521.0
2024-04-02 12:25:00,136.97,137.06,136.94,136.95,5542.0,135.0032,135.0919,134.9736,134.9834,5542.0
2024-04-02 12:30:00,136.96,137.1,136.91,137.0,10104.0,134.9933,135.1313,134.944,135.0327,10104.0
2024-04-02 12:35:00,137.0,137.06,136.98,137.0,4200.0,135.0327,135.0919,135.013,135.0327,4200.0
2024-04-02 12:40:00,137.0,137.03,136.91,136.91,3211.0,135.0327,135.0623,134.944,134.944,3211.0
2024-04-02 12:45:00,136.9,136.92,136.81,136.92,5471.0,134.9342,134.9539,134.8455,134.9539,5471.0
2024-04-02 12:50:00,136.84,136.94,136.81,136.94,3498.0,134.875,134.9736,134.8455,134.9736,3498.0
2024-04-02 12:55:00,136.94,136.97,136.91,136.97,4397.0,134.9736,135.0032,134.944,135.0032,4397.0
2024-04-02 13:00:00,136.99,137.07,136.99,137.05,7670.0,135.0229,135.1017,135.0229,135.082,7670.0
2024-04-02 13:05:00,137.06,137.15,137.0,137.13,7619.0,135.0919,135.1806,135.0327,135.1609,7619.0
2024-04-02 13:10:00,137.15,137.15,137.05,137.06,10797.0,135.1806,135.1806,135.082,135.0919,10797.0
2024-04-02 13:15:00,137.06,137.08,136.95,136.96,13135.0,135.0919,135.1116,134.9834,134.9933,13135.0
2024-04-02 13:20:00,136.96,137.0,136.94,136.98,12077.0,134.9933,135.0327,134.9736,135.013,12077.0
2024-04-02 13:25:00,136.99,137.05,136.98,137.0,7993.0,135.0229,135.082,135.013,135.0327,7993.0
2024-04-02 13:30:00,137.0,137.01,136.96,137.01,2652.0,135.0327,135.0426,134.9933,135.0426,2652.0
2024-04-02 13:35:00,137.02,137.08,136.99,137.06,8942.0,135.0524,135.1116,135.0229,135.0919,8942.0
2024-04-02 13:40:00,137.06,137.15,137.04,137.11,11580.0,135.0919,135.1806,135.0722,135.1412,11580.0
2024-04-02 13:45:00,137.11,137.24,137.11,137.24,6907.0,135.1412,135.2693,135.1412,135.2693,6907.0
2024-04-02 13:50:00,137.25,137.26,137.14,137.17,10016.0,135.2791,135.289,135.1707,135.2003,10016.0
2024-04-02 13:55:00,137.15,137.28,136.98,136.98,28802.0,135.1806,135.3087,135.013,135.013,28802.0
2024-04-02 14:00:00,136.98,137.04,136.77,136.78,5483.0,135.013,135.0722,134.806,134.8159,5483.0
2024-04-02 14:05:00,136.8,136.9,136.69,136.9,7722.0,134.8356,134.9342,134.7272,134.9342,7722.0
2024-04-02 14:10:00,136.9,137.05,136.89,136.97,13503.0,134.9342,135.082,134.9243,135.0032,13503.0
2024-04-02 14:15:00,136.98,137.14,136.98,137.14,8396.0,135.013,135.1707,135.013,135.1707,8396.0
2024-04-02 14:20:00,137.14,137.15,137.05,137.11,12856.0,135.1707,135.1806,135.082,135.1412,12856.0
2024-04-02 14:25:00,137.1,137.14,137.08,137.09,6705.0,135.1313,135.1707,135.1116,135.1214,6705.0
2024-04-02 14:30:00,137.09,137.13,137.07,137.1,8831.0,135.1214,135.1609,135.1017,135.1313,8831.0
2024-04-02 14:35:00,137.09,137.11,137.06,137.1,7682.0,135.1214,135.1412,135.0919,135.1313,7682.0
2024-04-02 14:40:00,137.1,137.15,137.06,137.06,8349.0,135.1313,135.1806,135.0919,135.0919,8349.0
2024-04-02 14:45:00,137.07,137.09,137.01,137.07,13765.0,135.1017,135.1214,135.0426,135.1017,13765.0
2024-04-02 14:50:00,137.06,137.1,137.06,137.06,8541.0,135.0919,135.1313,135.0919,135.0919,8541.0
2024-04-02 14:55:00,137.06,137.07,136.99,137.0,13677.0,135.0919,135.1017,135.0229,135.0327,13677.0
2024-04-02 15:00:00,137.0,137.03,136.92,137.03,11442.0,135.0327,135.0623,134.9539,135.0623,11442.0
2024-04-02 15:05:00,137.02,137.16,137.02,137.1,9929.0,135.0524,135.1904,135.0524,135.1313,9929.0
2024-04-02 15:10:00,137.09,137.14,137.08,137.08,9529.0,135.1214,135.1707,135.1116,135.1116,9529.0
2024-04-02 15:15:00,137.07,137.14,137.07,137.14,8386.0,135.1017,135.1707,135.1017,135.1707,8386.0
2024-04-02 15:20:00,137.13,137.21,137.13,137.19,8201.0,135.1609,135.2397,135.1609,135.22,8201.0
2024-04-02 15:25:00,137.19,137.27,137.19,137.21,7601.0,135.22,135.2989,135.22,135.2397,7601.0
2024-04-02 15:30:00,137.21,137.26,137.14,137.2,9863.0,135.2397,135.289,135.1707,135.2299,9863.0
2024-04-02 15:35:00,137.19,137.24,137.18,137.23,9745.0,135.22,135.2693,135.2101,135.2594,9745.0
2024-04-02 15:40:00,137.23,137.3,137.2,137.29,20866.0,135.2594,135.3284,135.2299,135.3186,20866.0
2024-04-02 15:45:00,137.29,137.36,137.22,137.36,20167.0,135.3186,135.3876,135.2496,135.3876,20167.0
2024-04-02 15:50:00,137.35,137.43,137.21,137.42,36019.0,135.3777,135.4566,135.2397,135.4467,36019.0
2024-04-02 15:55:00,137.41,137.53,137.4,137.51,135540.0,135.4368,135.5551,135.427,135.5354,135540.0
2024-04-03 09:30:00,137.33,137.33,137.09,137.24,35070.0,135.358,135.358,135.1214,135.2693,35070.0
2024-04-03 09:35:00,137.28,137.5,137.27,137.45,8048.0,135.3087,135.5256,135.2989,135.4763,8048.0
2024-04-03 09:40:00,137.48,137.75,137.43,137.74,15698.0,135.5058,135.772,135.4566,135.7621,15698.0
2024-04-03 09:45:00,137.87,138.05,137.83,137.86,27259.0,135.8902,136.0677,135.8508,135.8804,27259.0
2024-04-03 09:50:00,137.87,137.93,137.61,137.77,41448.0,135.8902,135.9494,135.634,135.7917,41448.0
2024-04-03 09:55:00,137.77,137.79,137.62,137.73,13428.0,135.7917,135.8114,135.6438,135.7522,13428.0
2024-04-03 10:00:00,137.74,138.16,137.74,137.87,22706.0,135.7621,136.1761,135.7621,135.8902,22706.0
2024-04-03 10:05:00,137.9,137.91,137.63,137.66,24065.0,135.9198,135.9297,135.6537,135.6833,24065.0
2024-04-03 10:10:00,137.64,137.64,137.25,137.38,21621.0,135.6635,135.6635,135.2791,135.4073,21621.0
2024-04-03 10:15:00,137.39,137.45,137.13,137.4,22178.0,135.4171,135.4763,135.1609,135.427,22178.0
2024-04-03 10:20:00,137.39,137.5,137.27,137.3,11309.0,135.4171,135.5256,135.2989,135.3284,11309.0
2024-04-03 10:25:00,137.28,137.36,137.12,137.15,29093.0,135.3087,135.3876,135.151,135.1806,29093.0
2024-04-03 10:30:00,137.11,137.16,136.94,137.09,12044.0,135.1412,135.1904,134.9736,135.1214,12044.0
2024-04-03 10:35:00,137.13,137.16,136.96,136.98,22729.0,135.1609,135.1904,134.9933,135.013,22729.0
2024-04-03 10:40:00,136.94,136.98,136.82,136.96,15737.0,134.9736,135.013,134.8553,134.9933,15737.0
2024-04-03 10:45:00,136.97,137.1,136.97,137.02,19493.0,135.0032,135.1313,135.0032,135.0524,19493.0
2024-04-03 10:50:00,137.03,137.23,137.03,137.2,12020.0,135.0623,135.2594,135.0623,135.2299,12020.0
2024-04-03 10:55:00,137.2,137.2,137.07,137.12,14026.0,135.2299,135.2299,135.1017,135.151,14026.0
2024-04-03 11:00:00,137.14,137.15,136.98,137.05,15877.0,135.1707,135.1806,135.013,135.082,15877.0
2024-04-03 11:05:00,137.03,137.18,136.95,137.14,16173.0,135.0623,135.2101,134.9834,135.1707,16173.0
2024-04-03 11:10:00,137.14,137.17,137.02,137.11,16615.0,135.1707,135.2003,135.0524,135.1412,16615.0
2024-04-03 11:15:00,137.09,137.26,137.08,137.25,14223.0,135.1214,135.289,135.1116,135.2791,14223.0
2024-04-03 11:20:00,137.25,137.37,137.24,137.37,10896.0,135.2791,135.3974,135.2693,135.3974,10896.0
2024-04-03 11:25:00,137.36,137.4,137.14,137.2,14909.0,135.3876,135.427,135.1707,135.2299,14909.0
2024-04-03 11:30:00,137.21,137.24,137.06,137.11,13594.0,135.2397,135.2693,135.0919,135.1412,13594.0
2024-04-03 11:35:00,137.11,137.19,137.01,137.05,10420.0,135.1412,135.22,135.0426,135.082,10420.0
2024-04-03 11:40:00,137.03,137.07,136.93,136.94,11087.0,135.0623,135.1017,134.9637,134.9736,11087.0
2024-04-03 11:45:00,136.94,137.03,136.88,137.02,9098.0,134.9736,135.0623,134.9145,135.0524,9098.0
2024-04-03 11:50:00,137.04,137.06,136.94,136.96,7206.0,135.0722,135.0919,134.9736,134.9933,7206.0
2024-04-03 11:55:00,136.97,137.0,136.85,136.97,14915.0,135.0032,135.0327,134.8849,135.0032,14915.0
2024-04-03 12:00:00,136.97,137.01,136.9,136.96,13504.0,135.0032,135.0426,134.9342,134.9933,13504.0
2024-04-03 12:05:00,136.97,137.12,136.95,137.12,19874.0,135.0032,135.151,134.9834,135.151,19874.0
2024-04-03 12:10:00,137.14,137.28,137.1,137.23,10534.0,135.1707,135.3087,135.1313,135.2594,10534.0
2024-04-03 12:15:00,137.23,137.27,137.14,137.25,16239.0,135.2594,135.2989,135.1707,135.2791,16239.0
2024-04-03 12:20:00,137.26,137.35,137.23,137.25,6530.0,135.289,135.3777,135.2594,135.2791,6530.0
2024-04-03 12:25:00,137.25,137.3,137.22,137.3,10275.0,135.2791,135.3284,135.2496,135.3284,10275.0
2024-04-03 12:30:00,137.29,137.29,137.22,137.25,8488.0,135.3186,135.3186,135.2496,135.2791,8488.0
2024-04-03 12:35:00,137.24,137.26,136.99,137.05,25834.0,135.2693,135.289,135.0229,135.082,25834.0
2024-04-03 12:40:00,137.06,137.21,137.03,137.17,8907.0,135.0919,135.2397,135.0623,135.2003,8907.0
2024-04-03 12:45:00,137.18,137.18,136.98,137.02,10271.0,135.2101,135.2101,135.013,135.0524,10271.0
2024-04-03 12:50:00,137.0,137.09,136.98,137.0,7344.0,135.0327,135.1214,135.013,135.0327,7344.0
2024-04-03 12:55:00,136.99,137.07,136.94,136.94,7511.0,135.0229,135.1017,134.9736,134.9736,7511.0
2024-04-03 13:00:00,136.97,137.06,136.96,136.97,10805.0,135.0032,135.0919,134.9933,135.0032,10805.0
2024-04-03 13:05:00,136.96,137.0,136.92,136.98,6370.0,134.9933,135.0327,134.9539,135.013,6370.0
2024-04-03 13:10:00,136.99,137.03,136.98,137.02,5161.0,135.0229,135.0623,135.013,135.0524,5161.0
2024-04-03 13:15:00,137.0,137.04,136.96,137.0,5758.0,135.0327,135.0722,134.9933,135.0327,5758.0
2024-04-03 13:20:00,136.99,137.08,136.97,137.05,7947.0,135.0229,135.1116,135.0032,135.082,7947.0
2024-04-03 13:25:00,137.07,137.18,137.06,137.14,6010.0,135.1017,135.2101,135.0919,135.1707,6010.0
2024-04-03 13:30:00,137.15,137.22,137.13,137.22,7665.0,135.1806,135.2496,135.1609,135.2496,7665.0
2024-04-03 13:35:00,137.22,137.27,137.17,137.2,6418.0,135.2496,135.2989,135.2003,135.2299,6418.0
2024-04-03 13:40:00,137.21,137.22,137.09,137.1,7888.0,135.2397,135.2496,135.1214,135.1313,7888.0
2024-04-03 13:45:00,137.09,137.22,137.08,137.18,6715.0,135.1214,135.2496,135.1116,135.2101,6715.0
2024-04-03 13:50:00,137.18,137.31,137.13,137.31,15974.0,135.2101,135.3383,135.1609,135.3383,15974.0
2024-04-03 13:55:00,137.3,137.34,137.26,137.29,11319.0,135.3284,135.3678,135.289,135.3186,11319.0
2024-04-03 14:00:00,137.28,137.3,137.25,137.29,7406.0,135.3087,135.3284,135.2791,135.3186,7406.0
2024-04-03 14:05:00,137.3,137.33,137.27,137.27,6232.0,135.3284,135.358,135.2989,135.2989,6232.0
2024-04-03 14:10:00,137.28,137.35,137.27,137.3,7705.0,135.3087,135.3777,135.2989,135.3284,7705.0
2024-04-03 14:15:00,137.32,137.33,137.27,137.32,11524.0,135.3481,135.358,135.2989,135.3481,11524.0
2024-04-03 14:20:00,137.32,137.37,137.29,137.32,11104.0,135.3481,135.3974,135.3186,135.3481,11104.0
2024-04-03 14:25:00,137.31,137.32,137.28,137.28,11301.0,135.3383,135.3481,135.3087,135.3087,11301.0
2024-04-03 14:30:00,137.28,137.31,137.25,137.3,14737.0,135.3087,135.3383,135.2791,135.3284,14737.0
2024-04-03 14:35:00,137.31,137.35,137.29,137.3,8688.0,135.3383,135.3777,135.3186,135.3284,8688.0
2024-04-03 14:40:00,137.32,137.34,137.07,137.12,31356.0,135.3481,135.3678,135.1017,135.151,31356.0
2024-04-03 14:45:00,137.1,137.1,136.95,136.95,10491.0,135.1313,135.1313,134.9834,134.9834,10491.0
2024-04-03 14:50:00,136.96,137.03,136.94,137.02,16110.0,134.9933,135.0623,134.9736,135.0524,16110.0
2024-04-03 14:55:00,137.03,137.05,136.92,136.94,12879.0,135.0623,135.082,134.9539,134.9736,12879.0
2024-04-03 15:00:00,136.94,136.96,136.87,136.96,15133.0,134.9736,134.9933,134.9046,134.9933,15133.0
2024-04-03 15:05:00,136.97,137.05,136.91,136.91,10209.0,135.0032,135.082,134.944,134.944,10209.0
2024-04-03 15:10:00,136.91,136.97,136.82,136.83,31933.0,134.944,135.0032,134.8553,134.8652,31933.0
2024-04-03 15:15:00,136.8,136.85,136.66,136.77,23362.0,134.8356,134.8849,134.6976,134.806,23362.0
2024-04-03 15:20:00,136.75,136.81,136.72,136.76,14560.0,134.7863,134.8455,134.7568,134.7962,14560.0
2024-04-03 15:25:00,136.75,136.8,136.7,136.75,13824.0,134.7863,134.8356,134.737,134.7863,13824.0
2024-04-03 15:30:00,136.77,136.87,136.74,136.82,17133.0,134.806,134.9046,134.7765,134.8553,17133.0
2024-04-03 15:35:00,136.82,137.05,136.8,137.0,21649.0,134.8553,135.082,134.8356,135.0327,21649.0
2024-04-03 15:40:00,137.0,137.04,136.96,137.04,15715.0,135.0327,135.0722,134.9933,135.0722,15715.0
2024-04-03 15:45:00,137.04,137.25,137.0,137.21,45918.0,135.0722,135.2791,135.0327,135.2397,45918.0
2024-04-03 15:50:00,137.21,137.23,136.94,137.04,63952.0,135.2397,135.2594,134.9736,135.0722,63952.0
2024-04-03 15:55:00,137.02,137.5,136.95,137.41,208046.0,135.0524,135.5256,134.9834,135.4368,208046.0
2024-04-04 09:30:00,138.25,138.69,138.16,138.67,32936.0,136.2648,136.6985,136.1761,136.6787,32936.0
2024-04-04 09:35:00,138.67,138.68,138.23,138.56,6693.0,136.6787,136.6886,136.2451,136.5703,6693.0
2024-04-04 09:40:00,138.53,138.87,138.48,138.75,11081.0,136.5408,136.8759,136.4915,136.7576,11081.0
2024-04-04 09:45:00,138.72,138.79,138.35,138.51,8132.0,136.728,136.797,136.3633,136.521,8132.0
2024-04-04 09:50:00,138.52,138.55,138.21,138.22,11812.0,136.5309,136.5605,136.2254,136.2352,11812.0
2024-04-04 09:55:00,138.24,138.24,138.06,138.1,1911.0,136.2549,136.2549,136.0775,136.1169,1911.0
2024-04-04 10:00:00,138.09,138.15,138.0,138.15,17412.0,136.1071,136.1662,136.0184,136.1662,17412.0
2024-04-04 10:05:00,138.19,138.19,137.85,137.94,7652.0,136.2056,136.2056,135.8705,135.9592,7652.0
2024-04-04 10:10:00,137.97,138.03,137.77,137.77,5356.0,135.9888,136.0479,135.7917,135.7917,5356.0
2024-04-04 10:15:00,137.76,137.8,137.58,137.59,9491.0,135.7818,135.8212,135.6044,135.6143,9491.0
2024-04-04 10:20:00,137.61,137.8,137.52,137.79,22066.0,135.634,135.8212,135.5453,135.8114,22066.0
2024-04-04 10:25:00,137.8,137.86,137.75,137.84,4741.0,135.8212,135.8804,135.772,135.8607,4741.0
2024-04-04 10:30:00,137.78,137.86,137.74,137.78,7619.0,135.8015,135.8804,135.7621,135.8015,7619.0
2024-04-04 10:35:00,137.78,137.92,137.78,137.85,5651.0,135.8015,135.9395,135.8015,135.8705,5651.0
2024-04-04 10:40:00,137.86,138.0,137.82,137.94,12389.0,135.8804,136.0184,135.841,135.9592,12389.0
2024-04-04 10:45:00,137.97,138.13,137.97,138.12,6830.0,135.9888,136.1465,135.9888,136.1366,6830.0
2024-04-04 10:50:00,138.09,138.24,138.07,138.21,7787.0,136.1071,136.2549,136.0874,136.2254,7787.0
2024-04-04 10:55:00,138.22,138.23,138.13,138.19,5849.0,136.2352,136.2451,136.1465,136.2056,5849.0
2024-04-04 11:00:00,138.22,138.42,138.19,138.42,10628.0,136.2352,136.4323,136.2056,136.4323,10628.0
2024-04-04 11:05:00,138.39,138.43,138.2,138.24,6294.0,136.4028,136.4422,136.2155,136.2549,6294.0
2024-04-04 11:10:00,138.25,138.3,138.08,138.11,8274.0,136.2648,136.3141,136.0972,136.1268,8274.0
2024-04-04 11:15:00,138.1,138.15,138.09,138.13,4881.0,136.1169,136.1662,136.1071,136.1465,4881.0
2024-04-04 11:20:00,138.12,138.32,138.11,138.32,4217.0,136.1366,136.3338,136.1268,136.3338,4217.0
2024-04-04 11:25:00,138.32,138.35,138.22,138.24,5002.0,136.3338,136.3633,136.2352,136.2549,5002.0
2024-04-04 11:30:00,138.24,138.3,138.16,138.19,8414.0,136.2549,136.3141,136.1761,136.2056,8414.0
2024-04-04 11:35:00,138.19,138.25,138.15,138.22,5712.0,136.2056,136.2648,136.1662,136.2352,5712.0
2024-04-04 11:40:00,138.22,138.29,138.2,138.25,10212.0,136.2352,136.3042,136.2155,136.2648,10212.0
2024-04-04 11:45:00,138.27,138.28,138.21,138.26,9402.0,136.2845,136.2943,136.2254,136.2746,9402.0
2024-04-04 11:50:00,138.26,138.29,138.15,138.16,6810.0,136.2746,136.3042,136.1662,136.1761,6810.0
2024-04-04 11:55:00,138.16,138.2,138.13,138.13,3113.0,136.1761,136.2155,136.1465,136.1465,3113.0
2024-04-04 12:00:00,138.13,138.14,138.06,138.14,4264.0,136.1465,136.1564,136.0775,136.1564,4264.0
2024-04-04 12:05:00,138.15,138.35,138.14,138.29,5123.0,136.1662,136.3633,136.1564,136.3042,5123.0
2024-04-04 12:10:00,138.25,138.28,138.18,138.24,3858.0,136.2648,136.2943,136.1958,136.2549,3858.0
2024-04-04 12:15:00,138.23,138.26,138.22,138.26,2782.0,136.2451,136.2746,136.2352,136.2746,2782.0
2024-04-04 12:20:00,138.24,138.24,138.14,138.17,5152.0,136.2549,136.2549,136.1564,136.1859,5152.0
2024-04-04 12:25:00,138.13,138.18,138.11,138.11,2915.0,136.1465,136.1958,136.1268,136.1268,2915.0
2024-04-04 12:30:00,138.11,138.13,138.05,138.06,2585.0,136.1268,136.1465,136.0677,136.0775,2585.0
2024-04-04 12:35:00,138.06,138.15,138.04,138.13,4255.0,136.0775,136.1662,136.0578,136.1465,4255.0
2024-04-04 12:40:00,138.14,138.17,138.1,138.11,3139.0,136.1564,136.1859,136.1169,136.1268,3139.0
2024-04-04 12:45:00,138.11,138.2,138.09,138.11,3505.0,136.1268,136.2155,136.1071,136.1268,3505.0
2024-04-04 12:50:00,138.12,138.12,138.06,138.09,2962.0,136.1366,136.1366,136.0775,136.1071,2962.0
2024-04-04 12:55:00,138.09,138.1,138.03,138.05,4044.0,136.1071,136.1169,136.0479,136.0677,4044.0
2024-04-04 13:00:00,138.04,138.14,138.04,138.13,3912.0,136.0578,136.1564,136.0578,136.1465,3912.0
2024-04-04 13:05:00,138.11,138.15,138.08,138.13,2087.0,136.1268,136.1662,136.0972,136.1465,2087.0
2024-04-04 13:10:00,138.14,138.16,138.09,138.13,3237.0,136.1564,136.1761,136.1071,136.1465,3237.0
2024-04-04 13:15:00,138.11,138.18,138.11,138.18,4050.0,136.1268,136.1958,136.1268,136.1958,4050.0
2024-04-04 13:20:00,138.17,138.17,138.09,138.12,1914.0,136.1859,136.1859,136.1071,136.1366,1914.0
2024-04-04 13:25:00,138.12,138.13,138.03,138.03,2921.0,136.1366,136.1465,136.0479,136.0479,2921.0
2024-04-04 13:30:00,138.03,138.04,137.81,137.81,6314.0,136.0479,136.0578,135.8311,135.8311,6314.0
2024-04-04 13:35:00,137.78,137.82,137.59,137.59,36879.0,135.8015,135.841,135.6143,135.6143,36879.0
2024-04-04 13:40:00,137.57,137.67,137.36,137.41,8820.0,135.5945,135.6931,135.3876,135.4368,8820.0
2024-04-04 13:45:00,137.41,137.47,137.3,137.36,8981.0,135.4368,135.496,135.3284,135.3876,8981.0
2024-04-04 13:50:00,137.35,137.42,137.29,137.29,8476.0,135.3777,135.4467,135.3186,135.3186,8476.0
2024-04-04 13:55:00,137.32,137.35,137.11,137.12,5076.0,135.3481,135.3777,135.1412,135.151,5076.0
2024-04-04 14:00:00,137.09,137.18,137.06,137.13,6813.0,135.1214,135.2101,135.0919,135.1609,6813.0
2024-04-04 14:05:00,137.13,137.18,137.1,137.12,8999.0,135.1609,135.2101,135.1313,135.151,8999.0
2024-04-04 14:10:00,137.1,137.2,136.99,137.09,7062.0,135.1313,135.2299,135.0229,135.1214,7062.0
2024-04-04 14:15:00,137.1,137.11,136.86,136.94,13499.0,135.1313,135.1412,134.8947,134.9736,13499.0
2024-04-04 14:20:00,136.94,137.15,136.9,137.09,7143.0,134.9736,135.1806,134.9342,135.1214,7143.0
2024-04-04 14:25:00,137.11,137.12,136.78,136.84,14590.0,135.1412,135.151,134.8159,134.875,14590.0
2024-04-04 14:30:00,136.84,136.84,136.5,136.57,31088.0,134.875,134.875,134.5399,134.6089,31088.0
2024-04-04 14:35:00,136.53,136.96,136.53,136.83,7752.0,134.5695,134.9933,134.5695,134.8652,7752.0
2024-04-04 14:40:00,136.76,136.86,136.64,136.64,27509.0,134.7962,134.8947,134.6779,134.6779,27509.0
2024-04-04 14:45:00,136.64,136.85,136.64,136.81,7819.0,134.6779,134.8849,134.6779,134.8455,7819.0
2024-04-04 14:50:00,136.81,136.85,136.71,136.75,11145.0,134.8455,134.8849,134.7469,134.7863,11145.0
2024-04-04 14:55:00,136.71,136.85,136.61,136.8,30501.0,134.7469,134.8849,134.6483,134.8356,30501.0
2024-04-04 15:00:00,136.82,137.08,136.67,136.95,27969.0,134.8553,135.1116,134.7075,134.9834,27969.0
2024-04-04 15:05:00,136.99,137.23,136.97,137.09,14579.0,135.0229,135.2594,135.0032,135.1214,14579.0
2024-04-04 15:10:00,137.08,137.14,136.98,137.08,19544.0,135.1116,135.1707,135.013,135.1116,19544.0
2024-04-04 15:15:00,137.06,137.13,136.87,136.9,17982.0,135.0919,135.1609,134.9046,134.9342,17982.0
2024-04-04 15:20:00,136.94,137.11,136.85,136.89,11984.0,134.9736,135.1412,134.8849,134.9243,11984.0
2024-04-04 15:25:00,136.91,136.92,136.68,136.69,12021.0,134.944,134.9539,134.7173,134.7272,12021.0
2024-04-04 15:30:00,136.67,136.8,136.61,136.75,18540.0,134.7075,134.8356,134.6483,134.7863,18540.0
2024-04-04 15:35:00,136.75,136.76,136.5,136.57,20501.0,134.7863,134.7962,134.5399,134.6089,20501.0
2024-04-04 15:40:00,136.55,136.58,136.25,136.36,22158.0,134.5892,134.6188,134.2935,134.4019,22158.0
2024-04-04 15:45:00,136.37,136.59,136.36,136.59,27001.0,134.4118,134.6286,134.4019,134.6286,27001.0
2024-04-04 15:50:00,136.6,136.68,136.38,136.68,49417.0,134.6385,134.7173,134.4216,134.7173,49417.0
2024-04-04 15:55:00,136.7,136.81,136.52,136.7,136406.0,134.737,134.8455,134.5596,134.737,136406.0
2024-04-05 09:30:00,136.74,136.89,136.46,136.71,24039.0,134.7765,134.9243,134.5005,134.7469,24039.0
2024-04-05 09:35:00,136.81,136.98,136.28,136.34,23541.0,134.8455,135.013,134.3231,134.3822,23541.0
2024-04-05 09:40:00,136.29,136.42,136.06,136.19,11923.0,134.3329,134.4611,134.1062,134.2344,11923.0
2024-04-05 09:45:00,136.28,136.59,136.18,136.56,11163.0,134.3231,134.6286,134.2245,134.599,11163.0
2024-04-05 09:50:00,136.6,136.87,136.55,136.67,6420.0,134.6385,134.9046,134.5892,134.7075,6420.0
2024-04-05 09:55:00,136.71,136.77,136.45,136.49,18028.0,134.7469,134.806,134.4906,134.5301,18028.0
2024-04-05 10:00:00,136.51,136.67,136.37,136.41,10461.0,134.5498,134.7075,134.4118,134.4512,10461.0
2024-04-05 10:05:00,136.47,136.59,136.38,136.57,10085.0,134.5103,134.6286,134.4216,134.6089,10085.0
2024-04-05 10:10:00,136.6,136.68,136.53,136.56,10092.0,134.6385,134.7173,134.5695,134.599,10092.0
2024-04-05 10:15:00,136.53,136.65,136.39,136.46,17763.0,134.5695,134.6878,134.4315,134.5005,17763.0
2024-04-05 10:20:00,136.45,136.52,136.44,136.5,7107.0,134.4906,134.5596,134.4808,134.5399,7107.0
2024-04-05 10:25:00,136.48,136.48,136.24,136.37,4580.0,134.5202,134.5202,134.2836,134.4118,4580.0
2024-04-05 10:30:00,136.31,136.49,136.27,136.43,11982.0,134.3526,134.5301,134.3132,134.4709,11982.0
2024-04-05 10:35:00,136.4,136.47,136.33,136.42,7157.0,134.4413,134.5103,134.3724,134.4611,7157.0
2024-04-05 10:40:00,136.44,136.55,136.44,136.44,13668.0,134.4808,134.5892,134.4808,134.4808,13668.0
2024-04-05 10:45:00,136.45,136.58,136.41,136.58,12761.0,134.4906,134.6188,134.4512,134.6188,12761.0
2024-04-05 10:50:00,136.59,136.89,136.57,136.84,8663.0,134.6286,134.9243,134.6089,134.875,8663.0
2024-04-05 10:55:00,136.87,137.22,136.87,137.2,8096.0,134.9046,135.2496,134.9046,135.2299,8096.0
2024-04-05 11:00:00,137.23,137.23,136.88,136.88,6879.0,135.2594,135.2594,134.9145,134.9145,6879.0
2024-04-05 11:05:00,136.88,137.04,136.86,137.0,5698.0,134.9145,135.0722,134.8947,135.0327,5698.0
2024-04-05 11:10:00,136.97,137.13,136.97,137.09,6062.0,135.0032,135.1609,135.0032,135.1214,6062.0
2024-04-05 11:15:00,137.06,137.07,136.96,137.03,4193.0,135.0919,135.1017,134.9933,135.0623,4193.0
2024-04-05 11:20:00,137.08,137.11,136.98,137.05,7932.0,135.1116,135.1412,135.013,135.082,7932.0
2024-04-05 11:25:00,137.06,137.27,136.99,137.27,12984.0,135.0919,135.2989,135.0229,135.2989,12984.0
2024-04-05 11:30:00,137.27,137.29,137.16,137.16,5801.0,135.2989,135.3186,135.1904,135.1904,5801.0
2024-04-05 11:35:00,137.08,137.13,137.06,137.1,3901.0,135.1116,135.1609,135.0919,135.1313,3901.0
2024-04-05 11:40:00,137.13,137.37,137.12,137.31,4736.0,135.1609,135.3974,135.151,135.3383,4736.0
2024-04-05 11:45:00,137.32,137.41,137.31,137.33,3118.0,135.3481,135.4368,135.3383,135.358,3118.0
2024-04-05 11:50:00,137.31,137.33,137.17,137.25,3681.0,135.3383,135.358,135.2003,135.2791,3681.0
2024-04-05 11:55:00,137.26,137.46,137.26,137.41,3243.0,135.289,135.4861,135.289,135.4368,3243.0
2024-04-05 12:00:00,137.43,137.55,137.43,137.55,2051.0,135.4566,135.5748,135.4566,135.5748,2051.0
2024-04-05 12:05:00,137.52,137.55,137.44,137.52,2844.0,135.5453,135.5748,135.4664,135.5453,2844.0
2024-04-05 12:10:00,137.54,137.6,137.51,137.54,7659.0,135.565,135.6241,135.5354,135.565,7659.0
2024-04-05 12:15:00,137.55,137.59,137.51,137.54,3262.0,135.5748,135.6143,135.5354,135.565,3262.0
2024-04-05 12:20:00,137.53,137.57,137.5,137.57,4032.0,135.5551,135.5945,135.5256,135.5945,4032.0
2024-04-05 12:25:00,137.59,137.59,137.46,137.47,5603.0,135.6143,135.6143,135.4861,135.496,5603.0
2024-04-05 12:30:00,137.46,137.47,137.36,137.45,3525.0,135.4861,135.496,135.3876,135.4763,3525.0
2024-04-05 12:35:00,137.47,137.51,137.4,137.5,7833.0,135.496,135.5354,135.427,135.5256,7833.0
2024-04-05 12:40:00,137.5,137.53,137.42,137.46,6573.0,135.5256,135.5551,135.4467,135.4861,6573.0
2024-04-05 12:45:00,137.5,137.62,137.39,137.41,8150.0,135.5256,135.6438,135.4171,135.4368,8150.0
2024-04-05 12:50:00,137.43,137.54,137.43,137.5,4471.0,135.4566,135.565,135.4566,135.5256,4471.0
2024-04-05 12:55:00,137.5,137.6,137.47,137.58,5106.0,135.5256,135.6241,135.496,135.6044,5106.0
2024-04-05 13:00:00,137.57,137.57,137.37,137.42,7788.0,135.5945,135.5945,135.3974,135.4467,7788.0
2024-04-05 13:05:00,137.39,137.39,137.24,137.28,2138.0,135.4171,135.4171,135.2693,135.3087,2138.0
2024-04-05 13:10:00,137.3,137.33,137.17,137.19,2786.0,135.3284,135.358,135.2003,135.22,2786.0
2024-04-05 13:15:00,137.23,137.24,137.18,137.23,2082.0,135.2594,135.2693,135.2101,135.2594,2082.0
2024-04-05 13:20:00,137.23,137.35,137.23,137.35,4877.0,135.2594,135.3777,135.2594,135.3777,4877.0
2024-04-05 13:25:00,137.36,137.43,137.32,137.43,2501.0,135.3876,135.4566,135.3481,135.4566,2501.0
2024-04-05 13:30:00,137.43,137.52,137.43,137.52,1691.0,135.4566,135.5453,135.4566,135.5453,1691.0
2024-04-05 13:35:00,137.51,137.52,137.46,137.47,2628.0,135.5354,135.5453,135.4861,135.496,2628.0
2024-04-05 13:40:00,137.45,137.48,137.31,137.36,3171.0,135.4763,135.5058,135.3383,135.3876,3171.0
2024-04-05 13:45:00,137.34,137.36,137.23,137.33,3166.0,135.3678,135.3876,135.2594,135.358,3166.0
2024-04-05 13:50:00,137.35,137.42,137.34,137.38,5295.0,135.3777,135.4467,135.3678,135.4073,5295.0
2024-04-05 13:55:00,137.35,137.38,137.2,137.29,8310.0,135.3777,135.4073,135.2299,135.3186,8310.0
2024-04-05 14:00:00,137.31,137.33,137.22,137.33,3780.0,135.3383,135.358,135.2496,135.358,3780.0
2024-04-05 14:05:00,137.37,137.61,137.33,137.58,4944.0,135.3974,135.634,135.358,135.6044,4944.0
2024-04-05 14:10:00,137.57,137.63,137.46,137.53,2664.0,135.5945,135.6537,135.4861,135.5551,2664.0
2024-04-05 14:15:00,137.52,137.63,137.48,137.61,5952.0,135.5453,135.6537,135.5058,135.634,5952.0
2024-04-05 14:20:00,137.61,137.74,137.53,137.53,8848.0,135.634,135.7621,135.5551,135.5551,8848.0
2024-04-05 14:25:00,137.54,137.64,137.51,137.52,7633.0,135.565,135.6635,135.5354,135.5453,7633.0
2024-04-05 14:30:00,137.5,137.57,137.46,137.49,7844.0,135.5256,135.5945,135.4861,135.5157,7844.0
2024-04-05 14:35:00,137.47,137.59,137.47,137.5,6425.0,135.496,135.6143,135.496,135.5256,6425.0
2024-04-05 14:40:00,137.53,137.55,137.34,137.49,8489.0,135.5551,135.5748,135.3678,135.5157,8489.0
2024-04-05 14:45:00,137.4,137.41,137.22,137.22,4807.0,135.427,135.4368,135.2496,135.2496,4807.0
2024-04-05 14:50:00,137.22,137.27,137.15,137.21,5602.0,135.2496,135.2989,135.1806,135.2397,5602.0
2024-04-05 14:55:00,137.19,137.26,137.11,137.26,7013.0,135.22,135.289,135.1412,135.289,7013.0
2024-04-05 15:00:00,137.26,137.34,137.23,137.34,5103.0,135.289,135.3678,135.2594,135.3678,5103.0
2024-04-05 15:05:00,137.36,137.4,137.24,137.29,5552.0,135.3876,135.427,135.2693,135.3186,5552.0
2024-04-05 15:10:00,137.29,137.33,137.22,137.33,6279.0,135.3186,135.358,135.2496,135.358,6279.0
2024-04-05 15:15:00,137.33,137.36,137.27,137.36,6233.0,135.358,135.3876,135.2989,135.3876,6233.0
2024-04-05 15:20:00,137.34,137.34,137.24,137.3,8681.0,135.3678,135.3678,135.2693,135.3284,8681.0
2024-04-05 15:25:00,137.33,137.38,137.31,137.35,3403.0,135.358,135.4073,135.3383,135.3777,3403.0
2024-04-05 15:30:00,137.34,137.58,137.3,137.56,8281.0,135.3678,135.6044,135.3284,135.5847,8281.0
2024-04-05 15:35:00,137.54,137.54,137.34,137.38,7965.0,135.565,135.565,135.3678,135.4073,7965.0
2024-04-05 15:40:00,137.39,137.43,137.36,137.39,38840.0,135.4171,135.4566,135.3876,135.4171,38840.0
2024-04-05 15:45:00,137.38,137.74,137.38,137.73,30546.0,135.4073,135.7621,135.4073,135.7522,30546.0
2024-04-05 15:50:00,137.71,137.98,137.61,137.94,39970.0,135.7325,135.9987,135.634,135.9592,39970.0
2024-04-05 15:55:00,137.94,137.95,137.73,137.83,154271.0,135.9592,135.9691,135.7522,135.8508,154271.0
2024-04-08 09:30:00,138.2,138.2,137.66,137.86,27150.0,136.2155,136.2155,135.6833,135.8804,27150.0
2024-04-08 09:35:00,137.91,137.91,137.44,137.68,4578.0,135.9297,135.9297,135.4664,135.703,4578.0
2024-04-08 09:40:00,137.64,137.65,137.3,137.4,5260.0,135.6635,135.6734,135.3284,135.427,5260.0
2024-04-08 09:45:00,137.35,137.45,136.95,136.95,8997.0,135.3777,135.4763,134.9834,134.9834,8997.0
2024-04-08 09:50:00,136.96,137.27,136.96,137.2,7051.0,134.9933,135.2989,134.9933,135.2299,7051.0
2024-04-08 09:55:00,137.22,137.23,137.05,137.12,5183.0,135.2496,135.2594,135.082,135.151,5183.0
2024-04-08 10:00:00,137.11,137.19,136.96,137.03,8259.0,135.1412,135.22,134.9933,135.0623,8259.0
2024-04-08 10:05:00,137.01,137.25,137.01,137.13,5811.0,135.0426,135.2791,135.0426,135.1609,5811.0
2024-04-08 10:10:00,137.16,137.17,136.98,137.07,10890.0,135.1904,135.2003,135.013,135.1017,10890.0
2024-04-08 10:15:00,137.05,137.07,136.88,136.97,8908.0,135.082,135.1017,134.9145,135.0032,8908.0
2024-04-08 10:20:00,136.93,137.19,136.93,137.19,7928.0,134.9637,135.22,134.9637,135.22,7928.0
2024-04-08 10:25:00,137.2,137.32,137.15,137.31,14297.0,135.2299,135.3481,135.1806,135.3383,14297.0
2024-04-08 10:30:00,137.32,137.32,137.14,137.23,20777.0,135.3481,135.3481,135.1707,135.2594,20777.0
2024-04-08 10:35:00,137.21,137.31,137.19,137.3,6011.0,135.2397,135.3383,135.22,135.3284,6011.0
2024-04-08 10:40:00,137.3,137.3,137.15,137.19,4145.0,135.3284,135.3284,135.1806,135.22,4145.0
2024-04-08 10:45:00,137.21,137.31,137.21,137.31,7232.0,135.2397,135.3383,135.2397,135.3383,7232.0
2024-04-08 10:50:00,137.33,137.37,137.24,137.31,7689.0,135.358,135.3974,135.2693,135.3383,7689.0
2024-04-08 10:55:00,137.32,137.33,137.18,137.2,8108.0,135.3481,135.358,135.2101,135.2299,8108.0
2024-04-08 11:00:00,137.21,137.23,137.1,137.2,11335.0,135.2397,135.2594,135.1313,135.2299,11335.0
2024-04-08 11:05:00,137.19,137.39,137.11,137.28,8469.0,135.22,135.4171,135.1412,135.3087,8469.0
2024-04-08 11:10:00,137.31,137.31,137.17,137.28,8598.0,135.3383,135.3383,135.2003,135.3087,8598.0
2024-04-08 11:15:00,137.28,137.29,137.17,137.18,9428.0,135.3087,135.3186,135.2003,135.2101,9428.0
2024-04-08 11:20:00,137.18,137.26,137.14,137.23,11474.0,135.2101,135.289,135.1707,135.2594,11474.0
2024-04-08 11:25:00,137.23,137.28,137.17,137.26,8249.0,135.2594,135.3087,135.2003,135.289,8249.0
2024-04-08 11:30:00,137.28,137.34,137.25,137.28,8059.0,135.3087,135.3678,135.2791,135.3087,8059.0
2024-04-08 11:35:00,137.3,137.31,137.14,137.2,9735.0,135.3284,135.3383,135.1707,135.2299,9735.0
2024-04-08 11:40:00,137.21,137.23,137.15,137.16,7550.0,135.2397,135.2594,135.1806,135.1904,7550.0
2024-04-08 11:45:00,137.12,137.18,137.07,137.16,6259.0,135.151,135.2101,135.1017,135.1904,6259.0
2024-04-08 11:50:00,137.16,137.27,137.11,137.19,14027.0,135.1904,135.2989,135.1412,135.22,14027.0
2024-04-08 11:55:00,137.2,137.33,137.19,137.25,12163.0,135.2299,135.358,135.22,135.2791,12163.0
2024-04-08 12:00:00,137.25,137.26,137.08,137.13,8456.0,135.2791,135.289,135.1116,135.1609,8456.0
2024-04-08 12:05:00,137.14,137.57,137.09,137.46,33846.0,135.1707,135.5945,135.1214,135.4861,33846.0
2024-04-08 12:10:00,137.48,137.76,137.4,137.5,23569.0,135.5058,135.7818,135.427,135.5256,23569.0
2024-04-08 12:15:00,137.47,137.59,137.41,137.57,11364.0,135.496,135.6143,135.4368,135.5945,11364.0
2024-04-08 12:20:00,137.6,137.72,137.59,137.66,5913.0,135.6241,135.7424,135.6143,135.6833,5913.0
2024-04-08 12:25:00,137.71,137.72,137.62,137.65,12346.0,135.7325,135.7424,135.6438,135.6734,12346.0
2024-04-08 12:30:00,137.66,137.68,137.54,137.62,7902.0,135.6833,135.703,135.565,135.6438,7902.0
2024-04-08 12:35:00,137.62,137.62,137.5,137.5,6502.0,135.6438,135.6438,135.5256,135.5256,6502.0
2024-04-08 12:40:00,137.52,137.6,137.5,137.57,7672.0,135.5453,135.6241,135.5256,135.5945,7672.0
2024-04-08 12:45:00,137.58,137.6,137.53,137.6,7201.0,135.6044,135.6241,135.5551,135.6241,7201.0
2024-04-08 12:50:00,137.6,137.61,137.52,137.53,5695.0,135.6241,135.634,135.5453,135.5551,5695.0
2024-04-08 12:55:00,137.53,137.74,137.53,137.74,11084.0,135.5551,135.7621,135.5551,135.7621,11084.0
2024-04-08 13:00:00,137.78,137.78,137.6,137.62,8372.0,135.8015,135.8015,135.6241,135.6438,8372.0
2024-04-08 13:05:00,137.63,137.63,137.56,137.56,8258.0,135.6537,135.6537,135.5847,135.5847,8258.0
2024-04-08 13:10:00,137.56,137.62,137.55,137.6,11881.0,135.5847,135.6438,135.5748,135.6241,11881.0
2024-04-08 13:15:00,137.63,137.65,137.52,137.55,14020.0,135.6537,135.6734,135.5453,135.5748,14020.0
2024-04-08 13:20:00,137.54,137.67,137.53,137.62,8473.0,135.565,135.6931,135.5551,135.6438,8473.0
2024-04-08 13:25:00,137.61,137.69,137.61,137.69,7068.0,135.634,135.7128,135.634,135.7128,7068.0
2024-04-08 13:30:00,137.67,137.67,137.58,137.65,7369.0,135.6931,135.6931,135.6044,135.6734,7369.0
2024-04-08 13:35:00,137.6,137.62,137.52,137.52,7138.0,135.6241,135.6438,135.5453,135.5453,7138.0
2024-04-08 13:40:00,137.51,137.56,137.49,137.53,8967.0,135.5354,135.5847,135.5157,135.5551,8967.0
2024-04-08 13:45:00,137.54,137.57,137.51,137.57,6512.0,135.565,135.5945,135.5354,135.5945,6512.0
2024-04-08 13:50:00,137.58,137.64,137.57,137.62,4142.0,135.6044,135.6635,135.5945,135.6438,4142.0
2024-04-08 13:55:00,137.61,137.67,137.61,137.66,7880.0,135.634,135.6931,135.634,135.6833,7880.0
2024-04-08 14:00:00,137.67,137.67,137.52,137.52,6894.0,135.6931,135.6931,135.5453,135.5453,6894.0
2024-04-08 14:05:00,137.5,137.56,137.5,137.55,8843.0,135.5256,135.5847,135.5256,135.5748,8843.0
2024-04-08 14:10:00,137.53,137.54,137.42,137.44,13273.0,135.5551,135.565,135.4467,135.4664,13273.0
2024-04-08 14:15:00,137.44,137.52,137.44,137.46,6527.0,135.4664,135.5453,135.4664,135.4861,6527.0
2024-04-08 14:20:00,137.48,137.51,137.3,137.31,7109.0,135.5058,135.5354,135.3284,135.3383,7109.0
2024-04-08 14:25:00,137.32,137.45,137.31,137.35,10691.0,135.3481,135.4763,135.3383,135.3777,10691.0
2024-04-08 14:30:00,137.35,137.37,137.28,137.28,8134.0,135.3777,135.3974,135.3087,135.3087,8134.0
2024-04-08 14:35:00,137.28,137.32,137.24,137.32,8065.0,135.3087,135.3481,135.2693,135.3481,8065.0
2024-04-08 14:40:00,137.31,137.31,137.25,137.26,8242.0,135.3383,135.3383,135.2791,135.289,8242.0
2024-04-08 14:45:00,137.25,137.34,137.23,137.34,9872.0,135.2791,135.3678,135.2594,135.3678,9872.0
2024-04-08 14:50:00,137.33,137.33,137.23,137.23,8144.0,135.358,135.358,135.2594,135.2594,8144.0
2024-04-08 14:55:00,137.23,137.25,137.18,137.22,14200.0,135.2594,135.2791,135.2101,135.2496,14200.0
2024-04-08 15:00:00,137.24,137.27,137.18,137.21,12478.0,135.2693,135.2989,135.2101,135.2397,12478.0
2024-04-08 15:05:00,137.21,137.21,137.14,137.2,16205.0,135.2397,135.2397,135.1707,135.2299,16205.0
2024-04-08 15:10:00,137.18,137.2,137.11,137.19,16821.0,135.2101,135.2299,135.1412,135.22,16821.0
2024-04-08 15:15:00,137.19,137.23,137.14,137.23,8616.0,135.22,135.2594,135.1707,135.2594,8616.0
2024-04-08 15:20:00,137.24,137.25,137.19,137.2,7356.0,135.2693,135.2791,135.22,135.2299,7356.0
2024-04-08 15:25:00,137.22,137.22,137.09,137.18,10765.0,135.2496,135.2496,135.1214,135.2101,10765.0
2024-04-08 15:30:00,137.17,137.27,137.16,137.21,9120.0,135.2003,135.2989,135.1904,135.2397,9120.0
2024-04-08 15:35:00,137.21,137.22,136.93,137.03,22450.0,135.2397,135.2496,134.9637,135.0623,22450.0
2024-04-08 15:40:00,137.02,137.02,136.92,136.96,21431.0,135.0524,135.0524,134.9539,134.9933,21431.0
2024-04-08 15:45:00,136.96,136.97,136.81,136.91,28449.0,134.9933,135.0032,134.8455,134.944,28449.0
2024-04-08 15:50:00,136.9,136.96,136.81,136.89,51342.0,134.9342,134.9933,134.8455,134.9243,51342.0
2024-04-08 15:55:00,136.89,136.94,136.79,136.9,129976.0,134.9243,134.9736,134.8257,134.9342,129976.0
2024-04-09 09:30:00,137.43,137.75,137.16,137.43,26979.0,135.4566,135.772,135.1904,135.4566,26979.0
2024-04-09 09:35:00,137.41,137.41,137.01,137.08,6279.0,135.4368,135.4368,135.0426,135.1116,6279.0
2024-04-09 09:40:00,137.0,137.0,136.8,136.84,6114.0,135.0327,135.0327,134.8356,134.875,6114.0
2024-04-09 09:45:00,136.89,136.91,136.53,136.62,7540.0,134.9243,134.944,134.5695,134.6582,7540.0
2024-04-09 09:50:00,136.62,136.69,136.56,136.57,7891.0,134.6582,134.7272,134.599,134.6089,7891.0
2024-04-09 09:55:00,136.6,136.61,136.22,136.29,26894.0,134.6385,134.6483,134.2639,134.3329,26894.0
2024-04-09 10:00:00,136.28,136.33,135.97,135.97,9874.0,134.3231,134.3724,134.0175,134.0175,9874.0
2024-04-09 10:05:00,136.0,136.07,135.95,136.0,5805.0,134.0471,134.1161,133.9978,134.0471,5805.0
2024-04-09 10:10:00,135.96,136.08,135.92,136.06,4277.0,134.0077,134.1259,133.9682,134.1062,4277.0
2024-04-09 10:15:00,136.11,136.11,135.83,135.92,5991.0,134.1555,134.1555,133.8795,133.9682,5991.0
2024-04-09 10:20:00,135.94,136.03,135.9,136.02,6766.0,133.988,134.0767,133.9485,134.0668,6766.0
2024-04-09 10:25:00,136.0,136.05,135.86,135.91,11388.0,134.0471,134.0964,133.9091,133.9584,11388.0
2024-04-09 10:30:00,135.85,135.88,135.67,135.73,19184.0,133.8992,133.9288,133.7218,133.781,19184.0
2024-04-09 10:35:00,135.72,135.76,135.26,135.26,11179.0,133.7711,133.8105,133.3177,133.3177,11179.0
2024-04-09 10:40:00,135.25,135.36,134.98,135.11,10240.0,133.3079,133.4163,133.0417,133.1699,10240.0
2024-04-09 10:45:00,135.1,135.17,135.04,135.07,9915.0,133.16,133.229,133.1009,133.1304,9915.0
2024-04-09 10:50:00,135.11,135.21,135.06,135.16,11243.0,133.1699,133.2684,133.1206,133.2192,11243.0
2024-04-09 10:55:00,135.15,135.43,135.09,135.37,7766.0,133.2093,133.4853,133.1502,133.4261,7766.0
2024-04-09 11:00:00,135.36,135.48,135.34,135.47,11340.0,133.4163,133.5346,133.3966,133.5247,11340.0
2024-04-09 11:05:00,135.46,135.62,135.45,135.57,8641.0,133.5148,133.6725,133.505,133.6233,8641.0
2024-04-09 11:10:00,135.54,135.63,135.39,135.51,10743.0,133.5937,133.6824,133.4458,133.5641,10743.0
2024-04-09 11:15:00,135.53,135.72,135.53,135.7,11805.0,133.5838,133.7711,133.5838,133.7514,11805.0
2024-04-09 11:20:00,135.72,135.77,135.69,135.72,6749.0,133.7711,133.8204,133.7415,133.7711,6749.0
2024-04-09 11:25:00,135.76,135.93,135.76,135.81,3595.0,133.8105,133.9781,133.8105,133.8598,3595.0
2024-04-09 11:30:00,135.82,135.86,135.77,135.81,5446.0,133.8697,133.9091,133.8204,133.8598,5446.0
2024-04-09 11:35:00,135.81,135.89,135.78,135.89,16132.0,133.8598,133.9387,133.8302,133.9387,16132.0
2024-04-09 11:40:00,135.89,136.07,135.85,136.01,10259.0,133.9387,134.1161,133.8992,134.0569,10259.0
2024-04-09 11:45:00,135.96,136.07,135.94,136.0,9139.0,134.0077,134.1161,133.988,134.0471,9139.0
2024-04-09 11:50:00,135.97,136.02,135.87,135.99,6702.0,134.0175,134.0668,133.919,134.0372,6702.0
2024-04-09 11:55:00,136.03,136.04,135.97,136.03,4068.0,134.0767,134.0865,134.0175,134.0767,4068.0
2024-04-09 12:00:00,136.0,136.1,135.98,136.08,7268.0,134.0471,134.1457,134.0274,134.1259,7268.0
2024-04-09 12:05:00,136.0,136.05,135.96,136.04,7378.0,134.0471,134.0964,134.0077,134.0865,7378.0
2024-04-09 12:10:00,136.05,136.18,136.05,136.08,3094.0,134.0964,134.2245,134.0964,134.1259,3094.0
2024-04-09 12:15:00,136.08,136.1,135.97,135.97,5054.0,134.1259,134.1457,134.0175,134.0175,5054.0
2024-04-09 12:20:00,135.97,135.99,135.88,135.92,4196.0,134.0175,134.0372,133.9288,133.9682,4196.0
2024-04-09 12:25:00,135.92,135.92,135.8,135.89,8646.0,133.9682,133.9682,133.85,133.9387,8646.0
2024-04-09 12:30:00,135.89,136.13,135.89,136.12,4702.0,133.9387,134.1752,133.9387,134.1654,4702.0
2024-04-09 12:35:00,136.12,136.12,136.01,136.06,3977.0,134.1654,134.1654,134.0569,134.1062,3977.0
2024-04-09 12:40:00,136.05,136.1,136.03,136.05,3944.0,134.0964,134.1457,134.0767,134.0964,3944.0
2024-04-09 12:45:00,136.04,136.14,135.98,136.07,5789.0,134.0865,134.1851,134.0274,134.1161,5789.0
2024-04-09 12:50:00,136.08,136.09,135.87,135.89,5150.0,134.1259,134.1358,133.919,133.9387,5150.0
2024-04-09 12:55:00,135.9,135.94,135.82,135.85,7128.0,133.9485,133.988,133.8697,133.8992,7128.0
2024-04-09 13:00:00,135.87,135.89,135.79,135.88,14465.0,133.919,133.9387,133.8401,133.9288,14465.0
2024-04-09 13:05:00,135.9,136.02,135.86,136.0,5504.0,133.9485,134.0668,133.9091,134.0471,5504.0
2024-04-09 13:10:00,136.02,136.03,135.91,135.92,8466.0,134.0668,134.0767,133.9584,133.9682,8466.0
2024-04-09 13:15:00,135.92,135.99,135.9,135.91,11427.0,133.9682,134.0372,133.9485,133.9584,11427.0
2024-04-09 13:20:00,135.91,136.04,135.89,135.93,7943.0,133.9584,134.0865,133.9387,133.9781,7943.0
2024-04-09 13:25:00,135.89,135.93,135.83,135.92,13362.0,133.9387,133.9781,133.8795,133.9682,13362.0
2024-04-09 13:30:00,135.94,136.02,135.94,135.99,4369.0,133.988,134.0668,133.988,134.0372,4369.0
2024-04-09 13:35:00,136.0,136.0,135.93,135.95,11317.0,134.0471,134.0471,133.9781,133.9978,11317.0
2024-04-09 13:40:00,135.94,135.97,135.8,135.84,7112.0,133.988,134.0175,133.85,133.8894,7112.0
2024-04-09 13:45:00,135.83,135.87,135.79,135.79,6272.0,133.8795,133.919,133.8401,133.8401,6272.0
2024-04-09 13:50:00,135.82,135.87,135.72,135.72,6559.0,133.8697,133.919,133.7711,133.7711,6559.0
2024-04-09 13:55:00,135.72,135.73,135.59,135.61,15025.0,133.7711,133.781,133.643,133.6627,15025.0
2024-04-09 14:00:00,135.59,135.63,135.52,135.61,14577.0,133.643,133.6824,133.574,133.6627,14577.0
2024-04-09 14:05:00,135.63,135.63,135.53,135.59,11519.0,133.6824,133.6824,133.5838,133.643,11519.0
2024-04-09 14:10:00,135.59,135.6,135.48,135.48,14588.0,133.643,133.6528,133.5346,133.5346,14588.0
2024-04-09 14:15:00,135.47,135.49,135.39,135.41,17436.0,133.5247,133.5444,133.4458,133.4656,17436.0
2024-04-09 14:20:00,135.41,135.56,135.32,135.35,13802.0,133.4656,133.6134,133.3769,133.4064,13802.0
2024-04-09 14:25:00,135.34,135.43,135.31,135.31,16519.0,133.3966,133.4853,133.367,133.367,16519.0
2024-04-09 14:30:00,135.34,135.42,135.31,135.42,7843.0,133.3966,133.4754,133.367,133.4754,7843.0
2024-04-09 14:35:00,135.41,135.47,135.25,135.25,12928.0,133.4656,133.5247,133.3079,133.3079,12928.0
2024-04-09 14:40:00,135.27,135.31,135.23,135.25,6780.0,133.3276,133.367,133.2881,133.3079,6780.0
2024-04-09 14:45:00,135.25,135.26,135.17,135.24,4714.0,133.3079,133.3177,133.229,133.298,4714.0
2024-04-09 14:50:00,135.23,135.27,135.15,135.16,9436.0,133.2881,133.3276,133.2093,133.2192,9436.0
2024-04-09 14:55:00,135.15,135.17,135.06,135.08,14504.0,133.2093,133.229,133.1206,133.1403,14504.0
2024-04-09 15:00:00,135.07,135.07,134.96,135.01,11538.0,133.1304,133.1304,133.022,133.0713,11538.0
2024-04-09 15:05:00,135.01,135.08,134.79,134.81,16979.0,133.0713,133.1403,132.8545,132.8742,16979.0
2024-04-09 15:10:00,134.8,134.88,134.74,134.82,15450.0,132.8643,132.9432,132.8052,132.884,15450.0
2024-04-09 15:15:00,134.81,134.97,134.8,134.93,29078.0,132.8742,133.0319,132.8643,132.9925,29078.0
2024-04-09 15:20:00,134.93,135.12,134.9,135.11,24159.0,132.9925,133.1797,132.9629,133.1699,24159.0
2024-04-09 15:25:00,135.09,135.31,135.06,135.27,41209.0,133.1502,133.367,133.1206,133.3276,41209.0
2024-04-09 15:30:00,135.29,135.34,135.0,135.04,38219.0,133.3473,133.3966,133.0614,133.1009,38219.0
2024-04-09 15:35:00,135.03,135.06,134.72,134.75,38209.0,133.091,133.1206,132.7855,132.815,38209.0
2024-04-09 15:40:00,134.75,134.77,134.54,134.7,37410.0,132.815,132.8348,132.6081,132.7658,37410.0
2024-04-09 15:45:00,134.7,134.79,134.61,134.75,62702.0,132.7658,132.8545,132.677,132.815,62702.0
2024-04-09 15:50:00,134.77,134.91,134.6,134.9,71399.0,132.8348,132.9727,132.6672,132.9629,71399.0
2024-04-09 15:55:00,134.91,135.09,134.82,135.07,221366.0,132.9727,133.1502,132.884,133.1304,221366.0
2024-04-10 09:30:00,133.48,134.23,132.44,133.4,57344.0,131.5633,132.3025,130.5382,131.4844,57344.0
2024-04-10 09:35:00,133.44,133.45,132.96,133.19,11932.0,131.5239,131.5337,131.0507,131.2774,11932.0
2024-04-10 09:40:00,133.22,133.33,133.09,133.18,13657.0,131.307,131.4154,131.1789,131.2676,13657.0
2024-04-10 09:45:00,133.16,133.29,132.9,132.92,15900.0,131.2479,131.376,130.9916,131.0113,15900.0
2024-04-10 09:50:00,132.99,133.42,132.99,133.4,16160.0,131.0803,131.5041,131.0803,131.4844,16160.0
2024-04-10 09:55:00,133.37,133.66,133.31,133.61,26671.0,131.4549,131.7407,131.3957,131.6914,26671.0
2024-04-10 10:00:00,133.56,134.0,133.49,133.99,16505.0,131.6421,132.0758,131.5731,132.066,16505.0
2024-04-10 10:05:00,133.99,134.23,133.92,134.13,12867.0,132.066,132.3025,131.997,132.2039,12867.0
2024-04-10 10:10:00,134.11,134.15,134.0,134.11,10207.0,132.1842,132.2237,132.0758,132.1842,10207.0
2024-04-10 10:15:00,134.11,134.57,134.11,134.53,8659.0,132.1842,132.6376,132.1842,132.5982,8659.0
2024-04-10 10:20:00,134.51,134.63,134.45,134.55,6173.0,132.5785,132.6968,132.5193,132.6179,6173.0
2024-04-10 10:25:00,134.48,134.7,134.48,134.69,8450.0,132.5489,132.7658,132.5489,132.7559,8450.0
2024-04-10 10:30:00,134.77,134.81,134.48,134.67,8837.0,132.8348,132.8742,132.5489,132.7362,8837.0
2024-04-10 10:35:00,134.69,134.81,134.59,134.71,9057.0,132.7559,132.8742,132.6573,132.7756,9057.0
2024-04-10 10:40:00,134.71,134.73,134.43,134.44,6895.0,132.7756,132.7953,132.4996,132.5095,6895.0
2024-04-10 10:45:00,134.44,134.58,134.42,134.52,8340.0,132.5095,132.6475,132.4898,132.5883,8340.0
2024-04-10 10:50:00,134.53,134.62,134.45,134.47,3548.0,132.5982,132.6869,132.5193,132.5391,3548.0
2024-04-10 10:55:00,134.47,134.48,134.2,134.42,12208.0,132.5391,132.5489,132.2729,132.4898,12208.0
2024-04-10 11:00:00,134.42,134.42,134.16,134.19,11366.0,132.4898,132.4898,132.2335,132.2631,11366.0
2024-04-10 11:05:00,134.19,134.25,134.09,134.16,3838.0,132.2631,132.3222,132.1645,132.2335,3838.0
2024-04-10 11:10:00,134.13,134.24,134.12,134.18,5611.0,132.2039,132.3124,132.1941,132.2532,5611.0
2024-04-10 11:15:00,134.16,134.18,134.05,134.15,7857.0,132.2335,132.2532,132.1251,132.2237,7857.0
2024-04-10 11:20:00,134.22,134.37,134.22,134.28,7859.0,132.2927,132.4405,132.2927,132.3518,7859.0
2024-04-10 11:25:00,134.29,134.43,134.2,134.43,9788.0,132.3616,132.4996,132.2729,132.4996,9788.0
2024-04-10 11:30:00,134.42,134.46,134.16,134.21,7438.0,132.4898,132.5292,132.2335,132.2828,7438.0
2024-04-10 11:35:00,134.18,134.24,134.08,134.08,10170.0,132.2532,132.3124,132.1547,132.1547,10170.0
2024-04-10 11:40:00,134.12,134.25,134.04,134.15,9556.0,132.1941,132.3222,132.1152,132.2237,9556.0
2024-04-10 11:45:00,134.13,134.3,134.13,134.28,5841.0,132.2039,132.3715,132.2039,132.3518,5841.0
2024-04-10 11:50:00,134.29,134.29,134.09,134.11,9066.0,132.3616,132.3616,132.1645,132.1842,9066.0
2024-04-10 11:55:00,134.08,134.11,133.94,133.98,16871.0,132.1547,132.1842,132.0167,132.0561,16871.0
2024-04-10 12:00:00,133.99,133.99,133.9,133.95,8636.0,132.066,132.066,131.9772,132.0265,8636.0
2024-04-10 12:05:00,133.97,134.03,133.93,133.96,6775.0,132.0462,132.1054,132.0068,132.0364,6775.0
2024-04-10 12:10:00,134.01,134.03,133.9,133.92,18440.0,132.0857,132.1054,131.9772,131.997,18440.0
2024-04-10 12:15:00,133.91,133.99,133.9,133.92,3883.0,131.9871,132.066,131.9772,131.997,3883.0
2024-04-10 12:20:00,133.91,133.99,133.91,133.95,3410.0,131.9871,132.066,131.9871,132.0265,3410.0
2024-04-10 12:25:00,133.95,133.98,133.85,133.86,4193.0,132.0265,132.0561,131.928,131.9378,4193.0
2024-04-10 12:30:00,133.89,133.89,133.68,133.68,11667.0,131.9674,131.9674,131.7604,131.7604,11667.0
2024-04-10 12:35:00,133.67,133.74,133.64,133.65,4617.0,131.7505,131.8195,131.721,131.7308,4617.0
2024-04-10 12:40:00,133.64,133.72,133.6,133.64,4516.0,131.721,131.7998,131.6816,131.721,4516.0
2024-04-10 12:45:00,133.63,133.64,133.57,133.62,3734.0,131.7111,131.721,131.652,131.7013,3734.0
2024-04-10 12:50:00,133.64,133.73,133.59,133.59,14004.0,131.721,131.8097,131.6717,131.6717,14004.0
2024-04-10 12:55:00,133.61,133.73,133.6,133.69,18943.0,131.6914,131.8097,131.6816,131.7703,18943.0
2024-04-10 13:00:00,133.69,133.81,133.25,133.3,18581.0,131.7703,131.8885,131.3366,131.3859,18581.0
2024-04-10 13:05:00,133.28,133.31,132.99,132.99,21687.0,131.3661,131.3957,131.0803,131.0803,21687.0
2024-04-10 13:10:00,132.99,133.23,132.97,133.23,8390.0,131.0803,131.3169,131.0606,131.3169,8390.0
2024-04-10 13:15:00,133.2,133.49,133.17,133.47,7728.0,131.2873,131.5731,131.2577,131.5534,7728.0
2024-04-10 13:20:00,133.5,134.02,133.49,134.0,8370.0,131.583,132.0955,131.5731,132.0758,8370.0
2024-04-10 13:25:00,134.0,134.08,133.78,133.78,4540.0,132.0758,132.1547,131.859,131.859,4540.0
2024-04-10 13:30:00,133.67,133.74,133.36,133.46,5291.0,131.7505,131.8195,131.445,131.5436,5291.0
2024-04-10 13:35:00,133.4,133.46,133.36,133.42,4443.0,131.4844,131.5436,131.445,131.5041,4443.0
2024-04-10 13:40:00,133.39,133.59,133.31,133.4,3272.0,131.4746,131.6717,131.3957,131.4844,3272.0
2024-04-10 13:45:00,133.41,133.42,133.29,133.42,4180.0,131.4943,131.5041,131.376,131.5041,4180.0
2024-04-10 13:50:00,133.4,133.45,133.27,133.41,9962.0,131.4844,131.5337,131.3563,131.4943,9962.0
2024-04-10 13:55:00,133.44,133.77,133.37,133.49,17549.0,131.5239,131.8491,131.4549,131.5731,17549.0
2024-04-10 14:00:00,133.54,133.66,133.41,133.57,5080.0,131.6224,131.7407,131.4943,131.652,5080.0
2024-04-10 14:05:00,133.5,133.56,133.44,133.54,4280.0,131.583,131.6421,131.5239,131.6224,4280.0
2024-04-10 14:10:00,133.5,133.57,133.44,133.51,4158.0,131.583,131.652,131.5239,131.5928,4158.0
2024-04-10 14:15:00,133.56,133.62,133.33,133.35,6561.0,131.6421,131.7013,131.4154,131.4351,6561.0
2024-04-10 14:20:00,133.37,133.5,133.2,133.22,6159.0,131.4549,131.583,131.2873,131.307,6159.0
2024-04-10 14:25:00,133.24,133.29,133.16,133.16,8711.0,131.3267,131.376,131.2479,131.2479,8711.0
2024-04-10 14:30:00,133.16,133.19,133.06,133.18,7564.0,131.2479,131.2774,131.1493,131.2676,7564.0
2024-04-10 14:35:00,133.16,133.29,133.11,133.29,11709.0,131.2479,131.376,131.1986,131.376,11709.0
2024-04-10 14:40:00,133.28,133.35,133.23,133.34,9848.0,131.3661,131.4351,131.3169,131.4253,9848.0
2024-04-10 14:45:00,133.3,133.37,133.17,133.22,8347.0,131.3859,131.4549,131.2577,131.307,8347.0
2024-04-10 14:50:00,133.23,133.34,133.13,133.2,7046.0,131.3169,131.4253,131.2183,131.2873,7046.0
2024-04-10 14:55:00,133.2,133.2,132.99,133.01,8973.0,131.2873,131.2873,131.0803,131.1,8973.0
2024-04-10 15:00:00,132.99,133.25,132.99,133.09,9990.0,131.0803,131.3366,131.0803,131.1789,9990.0
2024-04-10 15:05:00,133.1,133.32,133.02,133.32,11045.0,131.1887,131.4056,131.1099,131.4056,11045.0
2024-04-10 15:10:00,133.35,133.6,133.35,133.6,13347.0,131.4351,131.6816,131.4351,131.6816,13347.0
2024-04-10 15:15:00,133.59,133.72,133.55,133.66,18059.0,131.6717,131.7998,131.6323,131.7407,18059.0
2024-04-10 15:20:00,133.68,133.8,133.59,133.7,16732.0,131.7604,131.8787,131.6717,131.7801,16732.0
2024-04-10 15:25:00,133.68,133.7,133.39,133.4,16304.0,131.7604,131.7801,131.4746,131.4844,16304.0
2024-04-10 15:30:00,133.4,133.41,133.17,133.21,22782.0,131.4844,131.4943,131.2577,131.2972,22782.0
2024-04-10 15:35:00,133.22,133.24,132.99,133.0,21772.0,131.307,131.3267,131.0803,131.0902,21772.0
2024-04-10 15:40:00,133.0,133.28,132.99,133.2,28652.0,131.0902,131.3661,131.0803,131.2873,28652.0
2024-04-10 15:45:00,133.19,133.34,133.13,133.18,29938.0,131.2774,131.4253,131.2183,131.2676,29938.0
2024-04-10 15:50:00,133.18,133.18,132.97,133.05,74605.0,131.2676,131.2676,131.0606,131.1395,74605.0
2024-04-10 15:55:00,133.04,133.25,132.91,132.95,196282.0,131.1296,131.3366,131.0015,131.0409,196282.0
2024-04-11 09:30:00,132.98,133.29,132.51,133.2,24706.0,131.0705,131.376,130.6072,131.2873,24706.0
2024-04-11 09:35:00,133.24,133.57,133.23,133.36,15777.0,131.3267,131.652,131.3169,131.445,15777.0
2024-04-11 09:40:00,133.38,133.38,132.61,132.89,27441.0,131.4647,131.4647,130.7058,130.9817,27441.0
2024-04-11 09:45:00,133.01,133.18,132.67,133.17,43487.0,131.1,131.2676,130.7649,131.2577,43487.0
2024-04-11 09:50:00,133.07,133.31,133.03,133.03,6199.0,131.1592,131.3957,131.1197,131.1197,6199.0
2024-04-11 09:55:00,133.07,133.11,132.82,132.99,38580.0,131.1592,131.1986,130.9128,131.0803,38580.0
2024-04-11 10:00:00,132.95,132.95,132.67,132.72,43678.0,131.0409,131.0409,130.7649,130.8142,43678.0
2024-04-11 10:05:00,132.82,132.87,132.66,132.79,6735.0,130.9128,130.962,130.7551,130.8832,6735.0
2024-04-11 10:10:00,132.79,132.82,132.63,132.71,6193.0,130.8832,130.9128,130.7255,130.8043,6193.0
2024-04-11 10:15:00,132.71,132.71,132.45,132.56,4675.0,130.8043,130.8043,130.5481,130.6565,4675.0
2024-04-11 10:20:00,132.56,132.84,132.55,132.7,4113.0,130.6565,130.9325,130.6466,130.7945,4113.0
2024-04-11 10:25:00,132.68,132.77,132.62,132.67,7501.0,130.7748,130.8635,130.7156,130.7649,7501.0
2024-04-11 10:30:00,132.67,132.9,132.66,132.85,46587.0,130.7649,130.9916,130.7551,130.9423,46587.0
2024-04-11 10:35:00,132.89,132.95,132.73,132.91,24229.0,130.9817,131.0409,130.824,131.0015,24229.0
2024-04-11 10:40:00,132.9,132.99,132.83,132.91,6219.0,130.9916,131.0803,130.9226,131.0015,6219.0
2024-04-11 10:45:00,132.92,133.04,132.86,132.87,9845.0,131.0113,131.1296,130.9522,130.962,9845.0
2024-04-11 10:50:00,132.88,132.9,132.66,132.66,16462.0,130.9719,130.9916,130.7551,130.7551,16462.0
2024-04-11 10:55:00,132.64,132.73,132.54,132.57,27483.0,130.7353,130.824,130.6368,130.6663,27483.0
2024-04-11 11:00:00,132.59,132.63,132.51,132.54,11798.0,130.6861,130.7255,130.6072,130.6368,11798.0
2024-04-11 11:05:00,132.54,132.6,132.48,132.5,11744.0,130.6368,130.6959,130.5776,130.5973,11744.0
2024-04-11 11:10:00,132.5,132.54,132.44,132.53,15926.0,130.5973,130.6368,130.5382,130.6269,15926.0
2024-04-11 11:15:00,132.56,132.71,132.52,132.59,13090.0,130.6565,130.8043,130.6171,130.6861,13090.0
2024-04-11 11:20:00,132.63,132.77,132.62,132.68,8918.0,130.7255,130.8635,130.7156,130.7748,8918.0
2024-04-11 11:25:00,132.69,132.83,132.66,132.74,8523.0,130.7846,130.9226,130.7551,130.8339,8523.0
2024-04-11 11:30:00,132.73,132.78,132.6,132.61,5982.0,130.824,130.8733,130.6959,130.7058,5982.0
2024-04-11 11:35:00,132.6,132.63,132.41,132.41,7370.0,130.6959,130.7255,130.5086,130.5086,7370.0
2024-04-11 11:40:00,132.44,132.61,132.44,132.46,6280.0,130.5382,130.7058,130.5382,130.5579,6280.0
2024-04-11 11:45:00,132.48,132.63,132.48,132.59,9545.0,130.5776,130.7255,130.5776,130.6861,9545.0
2024-04-11 11:50:00,132.59,132.6,132.52,132.52,11344.0,130.6861,130.6959,130.6171,130.6171,11344.0
2024-04-11 11:55:00,132.54,132.75,132.54,132.66,16607.0,130.6368,130.8438,130.6368,130.7551,16607.0
2024-04-11 12:00:00,132.66,132.71,132.45,132.55,19307.0,130.7551,130.8043,130.5481,130.6466,19307.0
2024-04-11 12:05:00,132.53,132.62,132.52,132.59,12967.0,130.6269,130.7156,130.6171,130.6861,12967.0
2024-04-11 12:10:00,132.59,132.66,132.56,132.61,13971.0,130.6861,130.7551,130.6565,130.7058,13971.0
2024-04-11 12:15:00,132.61,132.62,132.44,132.48,15727.0,130.7058,130.7156,130.5382,130.5776,15727.0
2024-04-11 12:20:00,132.49,132.56,132.42,132.56,10642.0,130.5875,130.6565,130.5185,130.6565,10642.0
2024-04-11 12:25:00,132.59,132.59,132.34,132.34,10168.0,130.6861,130.6861,130.4396,130.4396,10168.0
2024-04-11 12:30:00,132.34,132.52,132.33,132.52,29087.0,130.4396,130.6171,130.4298,130.6171,29087.0
2024-04-11 12:35:00,132.51,132.59,132.44,132.56,18926.0,130.6072,130.6861,130.5382,130.6565,18926.0
2024-04-11 12:40:00,132.57,132.71,132.56,132.61,7867.0,130.6663,130.8043,130.6565,130.7058,7867.0
2024-04-11 12:45:00,132.62,132.93,132.62,132.93,9939.0,130.7156,131.0212,130.7156,131.0212,9939.0
2024-04-11 12:50:00,132.94,132.97,132.89,132.91,5441.0,131.031,131.0606,130.9817,131.0015,5441.0
2024-04-11 12:55:00,132.91,132.95,132.81,132.9,8445.0,131.0015,131.0409,130.9029,130.9916,8445.0
2024-04-11 13:00:00,132.94,133.22,132.88,133.21,13210.0,131.031,131.307,130.9719,131.2972,13210.0
2024-04-11 13:05:00,133.18,133.47,133.16,133.31,7441.0,131.2676,131.5534,131.2479,131.3957,7441.0
2024-04-11 13:10:00,133.34,133.49,133.32,133.48,4951.0,131.4253,131.5731,131.4056,131.5633,4951.0
2024-04-11 13:15:00,133.5,133.59,133.4,133.59,5513.0,131.583,131.6717,131.4844,131.6717,5513.0
2024-04-11 13:20:00,133.62,133.68,133.52,133.57,8723.0,131.7013,131.7604,131.6027,131.652,8723.0
2024-04-11 13:25:00,133.66,133.7,133.5,133.5,7792.0,131.7407,131.7801,131.583,131.583,7792.0
2024-04-11 13:30:00,133.5,133.55,133.45,133.52,7105.0,131.583,131.6323,131.5337,131.6027,7105.0
2024-04-11 13:35:00,133.54,133.61,133.48,133.53,5605.0,131.6224,131.6914,131.5633,131.6126,5605.0
2024-04-11 13:40:00,133.54,133.7,133.5,133.69,8370.0,131.6224,131.7801,131.583,131.7703,8370.0
2024-04-11 13:45:00,133.68,133.7,133.6,133.69,4395.0,131.7604,131.7801,131.6816,131.7703,4395.0
2024-04-11 13:50:00,133.71,133.74,133.65,133.73,5406.0,131.79,131.8195,131.7308,131.8097,5406.0
2024-04-11 13:55:00,133.75,133.79,133.63,133.64,7544.0,131.8294,131.8688,131.7111,131.721,7544.0
2024-04-11 14:00:00,133.63,133.77,133.61,133.75,6687.0,131.7111,131.8491,131.6914,131.8294,6687.0
2024-04-11 14:05:00,133.75,134.05,133.74,133.95,7124.0,131.8294,132.1251,131.8195,132.0265,7124.0
2024-04-11 14:10:00,134.01,134.03,133.95,133.98,18092.0,132.0857,132.1054,132.0265,132.0561,18092.0
2024-04-11 14:15:00,133.98,134.1,133.95,133.96,19150.0,132.0561,132.1744,132.0265,132.0364,19150.0
2024-04-11 14:20:00,133.95,134.0,133.89,133.92,17176.0,132.0265,132.0758,131.9674,131.997,17176.0
2024-04-11 14:25:00,133.92,133.94,133.81,133.86,10165.0,131.997,132.0167,131.8885,131.9378,10165.0
2024-04-11 14:30:00,133.87,133.99,133.81,133.99,5882.0,131.9477,132.066,131.8885,132.066,5882.0
2024-04-11 14:35:00,133.97,134.11,133.95,134.02,6702.0,132.0462,132.1842,132.0265,132.0955,6702.0
2024-04-11 14:40:00,134.03,134.03,133.87,133.91,7238.0,132.1054,132.1054,131.9477,131.9871,7238.0
2024-04-11 14:45:00,133.93,134.03,133.91,134.01,8306.0,132.0068,132.1054,131.9871,132.0857,8306.0
2024-04-11 14:50:00,134.02,134.06,133.96,134.06,9351.0,132.0955,132.1349,132.0364,132.1349,9351.0
2024-04-11 14:55:00,134.06,134.25,133.99,134.19,18080.0,132.1349,132.3222,132.066,132.2631,18080.0
2024-04-11 15:00:00,134.21,134.33,134.06,134.09,12294.0,132.2828,132.4011,132.1349,132.1645,12294.0
2024-04-11 15:05:00,134.11,134.26,134.11,134.24,8769.0,132.1842,132.3321,132.1842,132.3124,8769.0
2024-04-11 15:10:00,134.22,134.24,133.96,133.96,10801.0,132.2927,132.3124,132.0364,132.0364,10801.0
2024-04-11 15:15:00,133.97,134.01,133.87,133.88,10969.0,132.0462,132.0857,131.9477,131.9575,10969.0
2024-04-11 15:20:00,133.89,133.97,133.85,133.87,9761.0,131.9674,132.0462,131.928,131.9477,9761.0
2024-04-11 15:25:00,133.87,134.03,133.82,134.01,14534.0,131.9477,132.1054,131.8984,132.0857,14534.0
2024-04-11 15:30:00,133.99,134.1,133.93,134.04,24955.0,132.066,132.1744,132.0068,132.1152,24955.0
2024-04-11 15:35:00,134.03,134.06,133.98,134.03,11911.0,132.1054,132.1349,132.0561,132.1054,11911.0
2024-04-11 15:40:00,134.04,134.09,133.94,134.01,21129.0,132.1152,132.1645,132.0167,132.0857,21129.0
2024-04-11 15:45:00,134.0,134.05,133.84,133.84,20761.0,132.0758,132.1251,131.9181,131.9181,20761.0
2024-04-11 15:50:00,133.82,133.9,133.63,133.88,40677.0,131.8984,131.9772,131.7111,131.9575,40677.0
2024-04-11 15:55:00,133.89,133.9,133.45,133.48,143597.0,131.9674,131.9772,131.5337,131.5633,143597.0
2024-04-12 09:30:00,132.8,134.49,132.72,134.36,53413.0,130.893,132.5588,130.8142,132.4306,53413.0
2024-04-12 09:35:00,134.29,134.35,133.18,133.53,25823.0,132.3616,132.4208,131.2676,131.6126,25823.0
2024-04-12 09:40:00,133.78,133.78,133.13,133.59,13848.0,131.859,131.859,131.2183,131.6717,13848.0
2024-04-12 09:45:00,133.59,133.78,133.47,133.62,12532.0,131.6717,131.859,131.5534,131.7013,12532.0
2024-04-12 09:50:00,133.63,133.74,133.24,133.45,13790.0,131.7111,131.8195,131.3267,131.5337,13790.0
2024-04-12 09:55:00,133.36,133.49,133.25,133.49,8576.0,131.445,131.5731,131.3366,131.5731,8576.0
2024-04-12 10:00:00,133.39,133.46,133.18,133.35,16365.0,131.4746,131.5436,131.2676,131.4351,16365.0
2024-04-12 10:05:00,133.46,133.57,133.37,133.46,20686.0,131.5436,131.652,131.4549,131.5436,20686.0
2024-04-12 10:10:00,133.47,133.52,133.4,133.46,15638.0,131.5534,131.6027,131.4844,131.5436,15638.0
2024-04-12 10:15:00,133.44,133.53,133.31,133.45,16494.0,131.5239,131.6126,131.3957,131.5337,16494.0
2024-04-12 10:20:00,133.45,133.51,133.33,133.34,33311.0,131.5337,131.5928,131.4154,131.4253,33311.0
2024-04-12 10:25:00,133.34,133.42,133.25,133.35,18155.0,131.4253,131.5041,131.3366,131.4351,18155.0
2024-04-12 10:30:00,133.35,133.55,133.35,133.52,7264.0,131.4351,131.6323,131.4351,131.6027,7264.0
2024-04-12 10:35:00,133.54,133.59,133.26,133.27,25501.0,131.6224,131.6717,131.3464,131.3563,25501.0
2024-04-12 10:40:00,133.25,133.37,133.15,133.27,24303.0,131.3366,131.4549,131.238,131.3563,24303.0
2024-04-12 10:45:00,133.27,133.35,133.23,133.28,13117.0,131.3563,131.4351,131.3169,131.3661,13117.0
2024-04-12 10:50:00,133.3,133.57,133.27,133.57,17554.0,131.3859,131.652,131.3563,131.652,17554.0
2024-04-12 10:55:00,133.57,133.67,133.32,133.39,33830.0,131.652,131.7505,131.4056,131.4746,33830.0
2024-04-12 11:00:00,133.36,133.66,133.36,133.65,11750.0,131.445,131.7407,131.445,131.7308,11750.0
2024-04-12 11:05:00,133.64,133.79,133.61,133.63,22664.0,131.721,131.8688,131.6914,131.7111,22664.0
2024-04-12 11:10:00,133.63,133.79,133.52,133.74,9091.0,131.7111,131.8688,131.6027,131.8195,9091.0
2024-04-12 11:15:00,133.72,133.98,133.67,133.87,161622.0,131.7998,132.0561,131.7505,131.9477,161622.0
2024-04-12 11:20:00,133.84,133.85,133.6,133.65,61715.0,131.9181,131.928,131.6816,131.7308,61715.0
2024-04-12 11:25:00,133.67,133.79,133.65,133.79,11780.0,131.7505,131.8688,131.7308,131.8688,11780.0
2024-04-12 11:30:00,133.79,133.85,133.7,133.85,14110.0,131.8688,131.928,131.7801,131.928,14110.0
2024-04-12 11:35:00,133.85,133.97,133.76,133.77,55534.0,131.928,132.0462,131.8393,131.8491,55534.0
2024-04-12 11:40:00,133.72,133.75,133.56,133.68,17770.0,131.7998,131.8294,131.6421,131.7604,17770.0
2024-04-12 11:45:00,133.65,133.76,133.53,133.74,14236.0,131.7308,131.8393,131.6126,131.8195,14236.0
2024-04-12 11:50:00,133.76,133.76,133.62,133.63,10071.0,131.8393,131.8393,131.7013,131.7111,10071.0
2024-04-12 11:55:00,133.65,133.69,133.52,133.53,11069.0,131.7308,131.7703,131.6027,131.6126,11069.0
2024-04-12 12:00:00,133.53,133.57,133.45,133.46,12127.0,131.6126,131.652,131.5337,131.5436,12127.0
2024-04-12 12:05:00,133.46,133.5,133.35,133.35,15931.0,131.5436,131.583,131.4351,131.4351,15931.0
2024-04-12 12:10:00,133.36,133.39,133.23,133.3,14714.0,131.445,131.4746,131.3169,131.3859,14714.0
2024-04-12 12:15:00,133.31,133.33,133.13,133.15,32571.0,131.3957,131.4154,131.2183,131.238,32571.0
2024-04-12 12:20:00,133.16,133.31,133.12,133.27,18725.0,131.2479,131.3957,131.2084,131.3563,18725.0
2024-04-12 12:25:00,133.29,133.36,133.22,133.25,11264.0,131.376,131.445,131.307,131.3366,11264.0
2024-04-12 12:30:00,133.25,133.28,133.08,133.21,12093.0,131.3366,131.3661,131.169,131.2972,12093.0
2024-04-12 12:35:00,133.22,133.24,133.06,133.09,26012.0,131.307,131.3267,131.1493,131.1789,26012.0
2024-04-12 12:40:00,133.11,133.18,132.97,133.02,18189.0,131.1986,131.2676,131.0606,131.1099,18189.0
2024-04-12 12:45:00,133.01,133.02,132.89,132.9,19799.0,131.1,131.1099,130.9817,130.9916,19799.0
2024-04-12 12:50:00,132.91,133.09,132.91,133.09,8412.0,131.0015,131.1789,131.0015,131.1789,8412.0
2024-04-12 12:55:00,133.1,133.11,133.05,133.08,6923.0,131.1887,131.1986,131.1395,131.169,6923.0
2024-04-12 13:00:00,133.07,133.11,132.96,132.97,3957.0,131.1592,131.1986,131.0507,131.0606,3957.0
2024-04-12 13:05:00,132.97,133.01,132.8,132.85,8653.0,131.0606,131.1,130.893,130.9423,8653.0
2024-04-12 13:10:00,132.86,133.06,132.85,133.01,18071.0,130.9522,131.1493,130.9423,131.1,18071.0
2024-04-12 13:15:00,133.01,133.19,133.01,133.05,16120.0,131.1,131.2774,131.1,131.1395,16120.0
2024-04-12 13:20:00,133.04,133.04,132.83,132.83,13887.0,131.1296,131.1296,130.9226,130.9226,13887.0
2024-04-12 13:25:00,132.85,132.92,132.81,132.87,13165.0,130.9423,131.0113,130.9029,130.962,13165.0
2024-04-12 13:30:00,132.87,132.9,132.79,132.88,13656.0,130.962,130.9916,130.8832,130.9719,13656.0
2024-04-12 13:35:00,132.88,132.92,132.8,132.84,12121.0,130.9719,131.0113,130.893,130.9325,12121.0
2024-04-12 13:40:00,132.87,133.24,132.87,133.14,17675.0,130.962,131.3267,130.962,131.2282,17675.0
2024-04-12 13:45:00,133.12,133.3,133.12,133.25,9580.0,131.2084,131.3859,131.2084,131.3366,9580.0
2024-04-12 13:50:00,133.26,133.29,133.1,133.1,9915.0,131.3464,131.376,131.1887,131.1887,9915.0
2024-04-12 13:55:00,133.12,133.2,133.05,133.08,8693.0,131.2084,131.2873,131.1395,131.169,8693.0
2024-04-12 14:00:00,133.06,133.06,132.87,132.93,8596.0,131.1493,131.1493,130.962,131.0212,8596.0
2024-04-12 14:05:00,132.91,133.18,132.9,133.15,15266.0,131.0015,131.2676,130.9916,131.238,15266.0
2024-04-12 14:10:00,133.18,133.26,133.06,133.06,10305.0,131.2676,131.3464,131.1493,131.1493,10305.0
2024-04-12 14:15:00,133.04,133.16,133.04,133.06,10390.0,131.1296,131.2479,131.1296,131.1493,10390.0
2024-04-12 14:20:00,133.05,133.13,132.96,132.97,10673.0,131.1395,131.2183,131.0507,131.0606,10673.0
2024-04-12 14:25:00,132.93,132.96,132.79,132.94,11853.0,131.0212,131.0507,130.8832,131.031,11853.0
2024-04-12 14:30:00,132.96,132.97,132.76,132.81,11147.0,131.0507,131.0606,130.8536,130.9029,11147.0
2024-04-12 14:35:00,132.81,132.85,132.65,132.76,18365.0,130.9029,130.9423,130.7452,130.8536,18365.0
2024-04-12 14:40:00,132.76,132.91,132.74,132.81,17777.0,130.8536,131.0015,130.8339,130.9029,17777.0
2024-04-12 14:45:00,132.82,132.9,132.77,132.8,9593.0,130.9128,130.9916,130.8635,130.893,9593.0
2024-04-12 14:50:00,132.8,132.97,132.79,132.92,14856.0,130.893,131.0606,130.8832,131.0113,14856.0
2024-04-12 14:55:00,132.93,132.97,132.88,132.88,15811.0,131.0212,131.0606,130.9719,130.9719,15811.0
2024-04-12 15:00:00,132.87,132.99,132.81,132.98,23456.0,130.962,131.0803,130.9029,131.0705,23456.0
2024-04-12 15:05:00,132.98,133.19,132.97,133.19,36622.0,131.0705,131.2774,131.0606,131.2774,36622.0
2024-04-12 15:10:00,133.18,133.19,132.81,132.81,19656.0,131.2676,131.2774,130.9029,130.9029,19656.0
2024-04-12 15:15:00,132.8,132.94,132.7,132.93,22711.0,130.893,131.031,130.7945,131.0212,22711.0
2024-04-12 15:20:00,132.93,133.13,132.92,133.07,18998.0,131.0212,131.2183,131.0113,131.1592,18998.0
2024-04-12 15:25:00,133.08,133.12,132.95,132.96,18421.0,131.169,131.2084,131.0409,131.0507,18421.0
2024-04-12 15:30:00,132.95,133.22,132.93,133.21,24800.0,131.0409,131.307,131.0212,131.2972,24800.0
2024-04-12 15:35:00,133.21,133.21,132.9,132.97,31546.0,131.2972,131.2972,130.9916,131.0606,31546.0
2024-04-12 15:40:00,132.98,133.38,132.98,133.35,39143.0,131.0705,131.4647,131.0705,131.4351,39143.0
2024-04-12 15:45:00,133.34,133.49,133.29,133.45,56044.0,131.4253,131.5731,131.376,131.5337,56044.0
2024-04-12 15:50:00,133.4,133.62,133.32,133.48,82109.0,131.4844,131.7013,131.4056,131.5633,82109.0
2024-04-12 15:55:00,133.46,133.65,133.35,133.56,205930.0,131.5436,131.7308,131.4351,131.6421,205930.0
2024-04-15 09:30:00,134.81,134.85,134.24,134.27,31135.0,132.8742,132.9136,132.3124,132.3419,31135.0
2024-04-15 09:35:00,134.27,134.38,134.18,134.2,3438.0,132.3419,132.4504,132.2532,132.2729,3438.0
2024-04-15 09:40:00,134.28,134.41,134.11,134.19,4664.0,132.3518,132.4799,132.1842,132.2631,4664.0
2024-04-15 09:45:00,134.13,134.14,133.96,134.03,6413.0,132.2039,132.2138,132.0364,132.1054,6413.0
2024-04-15 09:50:00,134.03,134.14,134.02,134.12,6666.0,132.1054,132.2138,132.0955,132.1941,6666.0
2024-04-15 09:55:00,134.05,134.14,133.93,134.14,7290.0,132.1251,132.2138,132.0068,132.2138,7290.0
2024-04-15 10:00:00,134.11,134.2,133.71,133.71,26905.0,132.1842,132.2729,131.79,131.79,26905.0
2024-04-15 10:05:00,133.63,133.76,133.43,133.43,16409.0,131.7111,131.8393,131.514,131.514,16409.0
2024-04-15 10:10:00,133.41,133.45,132.99,133.13,15615.0,131.4943,131.5337,131.0803,131.2183,15615.0
2024-04-15 10:15:00,133.14,133.34,133.08,133.25,9120.0,131.2282,131.4253,131.169,131.3366,9120.0
2024-04-15 10:20:00,133.18,133.32,133.06,133.27,9123.0,131.2676,131.4056,131.1493,131.3563,9123.0
2024-04-15 10:25:00,133.25,133.26,132.86,132.92,12679.0,131.3366,131.3464,130.9522,131.0113,12679.0
2024-04-15 10:30:00,132.87,133.05,132.81,132.91,37406.0,130.962,131.1395,130.9029,131.0015,37406.0
2024-04-15 10:35:00,132.88,132.96,132.65,132.67,16524.0,130.9719,131.0507,130.7452,130.7649,16524.0
2024-04-15 10:40:00,132.71,132.88,132.68,132.87,8298.0,130.8043,130.9719,130.7748,130.962,8298.0
2024-04-15 10:45:00,132.85,132.99,132.73,132.98,7281.0,130.9423,131.0803,130.824,131.0705,7281.0
2024-04-15 10:50:00,132.96,133.02,132.85,132.85,11034.0,131.0507,131.1099,130.9423,130.9423,11034.0
2024-04-15 10:55:00,132.89,133.07,132.87,132.88,29156.0,130.9817,131.1592,130.962,130.9719,29156.0
2024-04-15 11:00:00,132.9,133.01,132.83,132.99,25939.0,130.9916,131.1,130.9226,131.0803,25939.0
2024-04-15 11:05:00,132.97,133.02,132.87,132.92,19593.0,131.0606,131.1099,130.962,131.0113,19593.0
2024-04-15 11:10:00,132.92,133.03,132.92,132.96,9909.0,131.0113,131.1197,131.0113,131.0507,9909.0
2024-04-15 11:15:00,132.92,133.04,132.9,133.03,24335.0,131.0113,131.1296,130.9916,131.1197,24335.0
2024-04-15 11:20:00,132.98,132.98,132.8,132.81,8125.0,131.0705,131.0705,130.893,130.9029,8125.0
2024-04-15 11:25:00,132.79,132.89,132.71,132.78,11029.0,130.8832,130.9817,130.8043,130.8733,11029.0
2024-04-15 11:30:00,132.79,132.92,132.71,132.85,9337.0,130.8832,131.0113,130.8043,130.9423,9337.0
2024-04-15 11:35:00,132.83,133.0,132.79,133.0,5125.0,130.9226,131.0902,130.8832,131.0902,5125.0
2024-04-15 11:40:00,133.0,133.06,132.86,132.99,5242.0,131.0902,131.1493,130.9522,131.0803,5242.0
2024-04-15 11:45:00,133.01,133.09,132.97,132.97,2460.0,131.1,131.1789,131.0606,131.0606,2460.0
2024-04-15 11:50:00,132.98,133.12,132.98,133.09,4174.0,131.0705,131.2084,131.0705,131.1789,4174.0
2024-04-15 11:55:00,133.1,133.1,132.96,132.97,3210.0,131.1887,131.1887,131.0507,131.0606,3210.0
2024-04-15 12:00:00,133.01,133.04,132.91,132.92,12008.0,131.1,131.1296,131.0015,131.0113,12008.0
2024-04-15 12:05:00,132.94,132.94,132.85,132.9,5575.0,131.031,131.031,130.9423,130.9916,5575.0
2024-04-15 12:10:00,132.91,132.91,132.8,132.84,4508.0,131.0015,131.0015,130.893,130.9325,4508.0
2024-04-15 12:15:00,132.9,132.95,132.79,132.82,4880.0,130.9916,131.0409,130.8832,130.9128,4880.0
2024-04-15 12:20:00,132.86,132.86,132.54,132.54,4569.0,130.9522,130.9522,130.6368,130.6368,4569.0
2024-04-15 12:25:00,132.56,132.57,132.46,132.5,7082.0,130.6565,130.6663,130.5579,130.5973,7082.0
2024-04-15 12:30:00,132.44,132.45,132.33,132.35,6921.0,130.5382,130.5481,130.4298,130.4495,6921.0
2024-04-15 12:35:00,132.35,132.35,132.06,132.12,13959.0,130.4495,130.4495,130.1637,130.2228,13959.0
2024-04-15 12:40:00,132.14,132.28,132.1,132.22,12191.0,130.2425,130.3805,130.2031,130.3214,12191.0
2024-04-15 12:45:00,132.19,132.27,132.1,132.22,9466.0,130.2918,130.3707,130.2031,130.3214,9466.0
2024-04-15 12:50:00,132.22,132.29,132.16,132.21,10556.0,130.3214,130.3904,130.2622,130.3115,10556.0
2024-04-15 12:55:00,132.19,132.28,132.15,132.28,5293.0,130.2918,130.3805,130.2524,130.3805,5293.0
2024-04-15 13:00:00,132.26,132.26,132.04,132.09,5289.0,130.3608,130.3608,130.144,130.1932,5289.0
2024-04-15 13:05:00,132.11,132.27,132.11,132.2,3063.0,130.2129,130.3707,130.2129,130.3017,3063.0
2024-04-15 13:10:00,132.13,132.13,131.97,132.02,5518.0,130.2327,130.2327,130.075,130.1242,5518.0
2024-04-15 13:15:00,131.98,132.0,131.79,131.79,7909.0,130.0848,130.1045,129.8975,129.8975,7909.0
2024-04-15 13:20:00,131.75,131.78,131.6,131.63,13325.0,129.8581,129.8877,129.7103,129.7398,13325.0
2024-04-15 13:25:00,131.64,131.66,131.33,131.39,10707.0,129.7497,129.7694,129.4441,129.5033,10707.0
2024-04-15 13:30:00,131.36,131.36,131.07,131.18,17956.0,129.4737,129.4737,129.1879,129.2963,17956.0
2024-04-15 13:35:00,131.21,131.36,130.89,130.9,27749.0,129.3259,129.4737,129.0105,129.0203,27749.0
2024-04-15 13:40:00,130.89,131.14,130.83,130.95,25517.0,129.0105,129.2569,128.9513,129.0696,25517.0
2024-04-15 13:45:00,130.87,130.97,130.72,130.73,13787.0,128.9908,129.0893,128.8429,128.8528,13787.0
2024-04-15 13:50:00,130.72,130.83,130.58,130.8,14903.0,128.8429,128.9513,128.7049,128.9218,14903.0
2024-04-15 13:55:00,130.81,130.99,130.78,130.97,15826.0,128.9316,129.109,128.902,129.0893,15826.0
2024-04-15 14:00:00,130.95,130.98,130.75,130.81,13252.0,129.0696,129.0992,128.8725,128.9316,13252.0
2024-04-15 14:05:00,130.81,130.86,130.58,130.58,16011.0,128.9316,128.9809,128.7049,128.7049,16011.0
2024-04-15 14:10:00,130.59,130.6,130.44,130.59,11594.0,128.7148,128.7246,128.5669,128.7148,11594.0
2024-04-15 14:15:00,130.59,130.63,130.49,130.63,16102.0,128.7148,128.7542,128.6162,128.7542,16102.0
2024-04-15 14:20:00,130.6,130.65,130.37,130.39,11990.0,128.7246,128.7739,128.4979,128.5176,11990.0
2024-04-15 14:25:00,130.4,130.56,130.38,130.38,9680.0,128.5275,128.6852,128.5078,128.5078,9680.0
2024-04-15 14:30:00,130.37,130.67,130.34,130.67,11368.0,128.4979,128.7936,128.4684,128.7936,11368.0
2024-04-15 14:35:00,130.72,130.84,130.56,130.56,9870.0,128.8429,128.9612,128.6852,128.6852,9870.0
2024-04-15 14:40:00,130.59,130.73,130.57,130.6,11915.0,128.7148,128.8528,128.6951,128.7246,11915.0
2024-04-15 14:45:00,130.61,130.62,130.51,130.51,8192.0,128.7345,128.7443,128.6359,128.6359,8192.0
2024-04-15 14:50:00,130.49,130.49,130.31,130.36,8189.0,128.6162,128.6162,128.4388,128.4881,8189.0
2024-04-15 14:55:00,130.36,130.62,130.34,130.56,12091.0,128.4881,128.7443,128.4684,128.6852,12091.0
2024-04-15 15:00:00,130.55,130.57,130.39,130.42,10614.0,128.6753,128.6951,128.5176,128.5472,10614.0
2024-04-15 15:05:00,130.36,130.51,130.33,130.51,8277.0,128.4881,128.6359,128.4585,128.6359,8277.0
2024-04-15 15:10:00,130.53,130.61,130.43,130.48,11478.0,128.6556,128.7345,128.5571,128.6064,11478.0
2024-04-15 15:15:00,130.47,130.48,130.16,130.18,9485.0,128.5965,128.6064,128.291,128.3107,9485.0
2024-04-15 15:20:00,130.19,130.53,130.19,130.46,11960.0,128.3205,128.6556,128.3205,128.5866,11960.0
2024-04-15 15:25:00,130.48,130.59,130.48,130.55,8470.0,128.6064,128.7148,128.6064,128.6753,8470.0
2024-04-15 15:30:00,130.56,130.74,130.55,130.61,24671.0,128.6852,128.8626,128.6753,128.7345,24671.0
2024-04-15 15:35:00,130.61,130.65,130.49,130.59,19080.0,128.7345,128.7739,128.6162,128.7148,19080.0
2024-04-15 15:40:00,130.59,130.6,130.32,130.34,16305.0,128.7148,128.7246,128.4487,128.4684,16305.0
2024-04-15 15:45:00,130.35,130.5,130.25,130.48,25213.0,128.4782,128.6261,128.3797,128.6064,25213.0
2024-04-15 15:50:00,130.48,130.64,130.45,130.63,42739.0,128.6064,128.7641,128.5768,128.7542,42739.0
2024-04-15 15:55:00,130.61,130.69,130.5,130.55,113674.0,128.7345,128.8133,128.6261,128.6753,113674.0
2024-04-16 09:30:00,130.6,130.89,130.53,130.89,20410.0,128.7246,129.0105,128.6556,129.0105,20410.0
2024-04-16 09:35:00,130.91,130.91,130.39,130.53,5785.0,129.0302,129.0302,128.5176,128.6556,5785.0
2024-04-16 09:40:00,130.34,130.53,130.28,130.44,5624.0,128.4684,128.6556,128.4092,128.5669,5624.0
2024-04-16 09:45:00,130.51,130.54,129.94,129.97,13007.0,128.6359,128.6655,128.0741,128.1037,13007.0
2024-04-16 09:50:00,129.98,130.17,129.93,130.07,12994.0,128.1135,128.3008,128.0643,128.2022,12994.0
2024-04-16 09:55:00,130.03,130.4,130.03,130.35,8866.0,128.1628,128.5275,128.1628,128.4782,8866.0
2024-04-16 10:00:00,130.32,130.32,129.94,129.98,13204.0,128.4487,128.4487,128.0741,128.1135,13204.0
2024-04-16 10:05:00,129.97,130.13,129.9,129.98,7339.0,128.1037,128.2614,128.0347,128.1135,7339.0
2024-04-16 10:10:00,129.96,130.29,129.96,130.29,10418.0,128.0938,128.4191,128.0938,128.4191,10418.0
2024-04-16 10:15:00,130.24,130.34,130.04,130.04,13688.0,128.3698,128.4684,128.1727,128.1727,13688.0
2024-04-16 10:20:00,130.06,130.11,129.92,129.93,5909.0,128.1924,128.2417,128.0544,128.0643,5909.0
2024-04-16 10:25:00,129.9,129.92,129.56,129.67,8863.0,128.0347,128.0544,127.6996,127.808,8863.0
2024-04-16 10:30:00,129.62,129.74,129.58,129.64,6354.0,127.7587,127.877,127.7193,127.7784,6354.0
2024-04-16 10:35:00,129.69,129.78,129.46,129.62,16142.0,127.8277,127.9164,127.601,127.7587,16142.0
2024-04-16 10:40:00,129.64,129.89,129.59,129.89,17181.0,127.7784,128.0248,127.7291,128.0248,17181.0
2024-04-16 10:45:00,129.88,130.11,129.88,130.08,14332.0,128.015,128.2417,128.015,128.2121,14332.0
2024-04-16 10:50:00,130.07,130.07,129.77,129.79,9261.0,128.2022,128.2022,127.9066,127.9263,9261.0
2024-04-16 10:55:00,129.75,129.84,129.71,129.79,6579.0,127.8868,127.9755,127.8474,127.9263,6579.0
2024-04-16 11:00:00,129.77,129.87,129.73,129.78,8286.0,127.9066,128.0051,127.8671,127.9164,8286.0
2024-04-16 11:05:00,129.77,129.86,129.73,129.83,9312.0,127.9066,127.9953,127.8671,127.9657,9312.0
2024-04-16 11:10:00,129.83,130.08,129.83,130.01,52455.0,127.9657,128.2121,127.9657,128.1431,52455.0
2024-04-16 11:15:00,130.02,130.22,129.95,129.95,12571.0,128.153,128.3501,128.084,128.084,12571.0
2024-04-16 11:20:00,129.97,130.11,129.95,130.03,3625.0,128.1037,128.2417,128.084,128.1628,3625.0
2024-04-16 11:25:00,130.02,130.13,129.98,130.09,58690.0,128.153,128.2614,128.1135,128.222,58690.0
2024-04-16 11:30:00,130.09,130.1,129.87,130.09,26331.0,128.222,128.2318,128.0051,128.222,26331.0
2024-04-16 11:35:00,130.07,130.27,130.07,130.09,8846.0,128.2022,128.3994,128.2022,128.222,8846.0
2024-04-16 11:40:00,130.13,130.38,130.13,130.34,14355.0,128.2614,128.5078,128.2614,128.4684,14355.0
2024-04-16 11:45:00,130.36,130.5,130.32,130.38,18825.0,128.4881,128.6261,128.4487,128.5078,18825.0
2024-04-16 11:50:00,130.43,130.73,130.43,130.71,14115.0,128.5571,128.8528,128.5571,128.8331,14115.0
2024-04-16 11:55:00,130.72,130.73,130.44,130.44,11843.0,128.8429,128.8528,128.5669,128.5669,11843.0
2024-04-16 12:00:00,130.39,130.39,130.27,130.28,9728.0,128.5176,128.5176,128.3994,128.4092,9728.0
2024-04-16 12:05:00,130.28,130.49,130.26,130.47,17213.0,128.4092,128.6162,128.3895,128.5965,17213.0
2024-04-16 12:10:00,130.48,130.63,130.48,130.6,8188.0,128.6064,128.7542,128.6064,128.7246,8188.0
2024-04-16 12:15:00,130.59,130.67,130.57,130.67,7662.0,128.7148,128.7936,128.6951,128.7936,7662.0
2024-04-16 12:20:00,130.63,130.85,130.62,130.85,16566.0,128.7542,128.971,128.7443,128.971,16566.0
2024-04-16 12:25:00,130.85,130.88,130.76,130.82,19488.0,128.971,129.0006,128.8823,128.9415,19488.0
2024-04-16 12:30:00,130.82,130.9,130.76,130.78,21133.0,128.9415,129.0203,128.8823,128.902,21133.0
2024-04-16 12:35:00,130.78,130.85,130.77,130.85,16689.0,128.902,128.971,128.8922,128.971,16689.0
2024-04-16 12:40:00,130.87,130.95,130.8,130.9,89087.0,128.9908,129.0696,128.9218,129.0203,89087.0
2024-04-16 12:45:00,130.91,131.09,130.89,131.09,11689.0,129.0302,129.2076,129.0105,129.2076,11689.0
2024-04-16 12:50:00,131.12,131.16,131.02,131.03,5779.0,129.2372,129.2766,129.1386,129.1485,5779.0
2024-04-16 12:55:00,131.04,131.1,131.0,131.04,8911.0,129.1583,129.2175,129.1189,129.1583,8911.0
2024-04-16 13:00:00,131.07,131.07,130.87,130.88,12884.0,129.1879,129.1879,128.9908,129.0006,12884.0
2024-04-16 13:05:00,130.86,131.03,130.83,130.94,23080.0,128.9809,129.1485,128.9513,129.0597,23080.0
2024-04-16 13:10:00,130.94,130.97,130.72,130.95,69438.0,129.0597,129.0893,128.8429,129.0696,69438.0
2024-04-16 13:15:00,130.96,130.99,130.78,130.89,10469.0,129.0795,129.109,128.902,129.0105,10469.0
2024-04-16 13:20:00,130.88,131.01,130.85,130.99,26778.0,129.0006,129.1287,128.971,129.109,26778.0
2024-04-16 13:25:00,131.0,131.01,130.87,130.91,32198.0,129.1189,129.1287,128.9908,129.0302,32198.0
2024-04-16 13:30:00,130.9,130.95,130.44,130.68,41796.0,129.0203,129.0696,128.5669,128.8035,41796.0
2024-04-16 13:35:00,130.74,131.01,130.66,130.81,10268.0,128.8626,129.1287,128.7838,128.9316,10268.0
2024-04-16 13:40:00,130.87,131.0,130.85,130.85,29107.0,128.9908,129.1189,128.971,128.971,29107.0
2024-04-16 13:45:00,130.86,130.98,130.66,130.67,24987.0,128.9809,129.0992,128.7838,128.7936,24987.0
2024-04-16 13:50:00,130.63,130.83,130.36,130.76,29987.0,128.7542,128.9513,128.4881,128.8823,29987.0
2024-04-16 13:55:00,130.78,130.95,130.67,130.84,28001.0,128.902,129.0696,128.7936,128.9612,28001.0
2024-04-16 14:00:00,130.81,130.81,130.56,130.79,10963.0,128.9316,128.9316,128.6852,128.9119,10963.0
2024-04-16 14:05:00,130.79,131.31,130.76,131.26,16387.0,128.9119,129.4244,128.8823,129.3752,16387.0
2024-04-16 14:10:00,131.25,131.29,130.92,130.92,10803.0,129.3653,129.4047,129.04,129.04,10803.0
2024-04-16 14:15:00,130.91,130.92,130.52,130.53,26776.0,129.0302,129.04,128.6458,128.6556,26776.0
2024-04-16 14:20:00,130.46,130.5,130.18,130.33,20372.0,128.5866,128.6261,128.3107,128.4585,20372.0
2024-04-16 14:25:00,130.35,130.59,130.33,130.48,49821.0,128.4782,128.7148,128.4585,128.6064,49821.0
2024-04-16 14:30:00,130.48,130.72,130.46,130.71,21262.0,128.6064,128.8429,128.5866,128.8331,21262.0
2024-04-16 14:35:00,130.72,130.72,130.43,130.47,27828.0,128.8429,128.8429,128.5571,128.5965,27828.0
2024-04-16 14:40:00,130.51,130.73,130.43,130.56,19470.0,128.6359,128.8528,128.5571,128.6852,19470.0
2024-04-16 14:45:00,130.62,130.66,130.54,130.56,5516.0,128.7443,128.7838,128.6655,128.6852,5516.0
2024-04-16 14:50:00,130.56,130.88,130.56,130.88,4916.0,128.6852,129.0006,128.6852,129.0006,4916.0
2024-04-16 14:55:00,130.83,131.01,130.81,131.0,14131.0,128.9513,129.1287,128.9316,129.1189,14131.0
2024-04-16 15:00:00,130.96,131.03,130.81,131.0,19597.0,129.0795,129.1485,128.9316,129.1189,19597.0
2024-04-16 15:05:00,130.98,131.02,130.84,130.84,16165.0,129.0992,129.1386,128.9612,128.9612,16165.0
2024-04-16 15:10:00,130.83,130.98,130.8,130.89,9461.0,128.9513,129.0992,128.9218,129.0105,9461.0
2024-04-16 15:15:00,130.85,130.9,130.78,130.89,8035.0,128.971,129.0203,128.902,129.0105,8035.0
2024-04-16 15:20:00,130.88,130.98,130.79,130.98,12093.0,129.0006,129.0992,128.9119,129.0992,12093.0
2024-04-16 15:25:00,130.96,131.05,130.96,130.97,6516.0,129.0795,129.1682,129.0795,129.0893,6516.0
2024-04-16 15:30:00,130.95,130.95,130.43,130.43,13071.0,129.0696,129.0696,128.5571,128.5571,13071.0
2024-04-16 15:35:00,130.42,130.54,130.37,130.49,25042.0,128.5472,128.6655,128.4979,128.6162,25042.0
2024-04-16 15:40:00,130.5,130.51,130.37,130.47,19808.0,128.6261,128.6359,128.4979,128.5965,19808.0
2024-04-16 15:45:00,130.49,130.52,130.34,130.45,26610.0,128.6162,128.6458,128.4684,128.5768,26610.0
2024-04-16 15:50:00,130.44,130.56,130.34,130.45,45224.0,128.5669,128.6852,128.4684,128.5768,45224.0
2024-04-16 15:55:00,130.45,130.49,129.86,129.9,141484.0,128.5768,128.6162,127.9953,128.0347,141484.0
2024-04-17 09:30:00,132.0,132.0,130.21,130.97,84405.0,130.1045,130.1045,128.3402,129.0893,84405.0
2024-04-17 09:35:00,130.97,131.34,130.8,131.33,12594.0,129.0893,129.454,128.9218,129.4441,12594.0
2024-04-17 09:40:00,131.34,131.69,131.24,131.5,21074.0,129.454,129.799,129.3554,129.6117,21074.0
2024-04-17 09:45:00,131.49,131.63,131.34,131.4,14786.0,129.6019,129.7398,129.454,129.5131,14786.0
2024-04-17 09:50:00,131.42,131.71,131.41,131.71,21814.0,129.5329,129.8187,129.523,129.8187,21814.0
2024-04-17 09:55:00,131.7,131.82,131.56,131.69,13832.0,129.8088,129.9271,129.6708,129.799,13832.0
2024-04-17 10:00:00,131.68,131.72,131.26,131.34,22501.0,129.7891,129.8285,129.3752,129.454,22501.0
2024-04-17 10:05:00,131.34,131.83,131.31,131.77,16205.0,129.454,129.937,129.4244,129.8778,16205.0
2024-04-17 10:10:00,131.73,131.8,131.64,131.66,16604.0,129.8384,129.9074,129.7497,129.7694,16604.0
2024-04-17 10:15:00,131.66,131.71,131.47,131.48,14852.0,129.7694,129.8187,129.5821,129.592,14852.0
2024-04-17 10:20:00,131.46,131.57,131.44,131.56,23906.0,129.5723,129.6807,129.5526,129.6708,23906.0
2024-04-17 10:25:00,131.58,131.91,131.58,131.7,22929.0,129.6906,130.0158,129.6906,129.8088,22929.0
2024-04-17 10:30:00,131.62,131.63,131.46,131.46,14015.0,129.73,129.7398,129.5723,129.5723,14015.0
2024-04-17 10:35:00,131.46,131.49,131.29,131.37,6413.0,129.5723,129.6019,129.4047,129.4836,6413.0
2024-04-17 10:40:00,131.33,131.33,131.07,131.12,7584.0,129.4441,129.4441,129.1879,129.2372,7584.0
2024-04-17 10:45:00,131.12,131.35,131.1,131.33,8148.0,129.2372,129.4639,129.2175,129.4441,8148.0
2024-04-17 10:50:00,131.32,131.32,130.85,130.97,9401.0,129.4343,129.4343,128.971,129.0893,9401.0
2024-04-17 10:55:00,131.0,131.07,130.93,131.04,9148.0,129.1189,129.1879,129.0499,129.1583,9148.0
2024-04-17 11:00:00,131.06,131.19,131.01,131.18,8012.0,129.178,129.3062,129.1287,129.2963,8012.0
2024-04-17 11:05:00,131.18,131.18,130.81,130.84,28456.0,129.2963,129.2963,128.9316,128.9612,28456.0
2024-04-17 11:10:00,130.83,130.9,130.73,130.78,10148.0,128.9513,129.0203,128.8528,128.902,10148.0
2024-04-17 11:15:00,130.77,130.8,130.64,130.64,7929.0,128.8922,128.9218,128.7641,128.7641,7929.0
2024-04-17 11:20:00,130.65,130.67,130.56,130.61,11150.0,128.7739,128.7936,128.6852,128.7345,11150.0
2024-04-17 11:25:00,130.63,130.64,130.43,130.44,58601.0,128.7542,128.7641,128.5571,128.5669,58601.0
2024-04-17 11:30:00,130.37,130.37,130.11,130.13,13021.0,128.4979,128.4979,128.2417,128.2614,13021.0
2024-04-17 11:35:00,130.13,130.27,130.13,130.21,8289.0,128.2614,128.3994,128.2614,128.3402,8289.0
2024-04-17 11:40:00,130.23,130.39,130.2,130.3,9558.0,128.3599,128.5176,128.3304,128.4289,9558.0
2024-04-17 11:45:00,130.3,130.31,130.1,130.19,9304.0,128.4289,128.4388,128.2318,128.3205,9304.0
2024-04-17 11:50:00,130.19,130.35,130.19,130.33,9388.0,128.3205,128.4782,128.3205,128.4585,9388.0
2024-04-17 11:55:00,130.32,130.46,130.31,130.4,9747.0,128.4487,128.5866,128.4388,128.5275,9747.0
2024-04-17 12:00:00,130.38,130.38,130.17,130.22,16711.0,128.5078,128.5078,128.3008,128.3501,16711.0
2024-04-17 12:05:00,130.2,130.2,130.0,130.15,12708.0,128.3304,128.3304,128.1332,128.2811,12708.0
2024-04-17 12:10:00,130.17,130.46,130.17,130.31,19604.0,128.3008,128.5866,128.3008,128.4388,19604.0
2024-04-17 12:15:00,130.29,130.29,130.18,130.28,6467.0,128.4191,128.4191,128.3107,128.4092,6467.0
2024-04-17 12:20:00,130.29,130.34,130.17,130.27,6238.0,128.4191,128.4684,128.3008,128.3994,6238.0
2024-04-17 12:25:00,130.29,130.44,130.29,130.4,9056.0,128.4191,128.5669,128.4191,128.5275,9056.0
2024-04-17 12:30:00,130.39,130.41,130.3,130.41,27849.0,128.5176,128.5374,128.4289,128.5374,27849.0
2024-04-17 12:35:00,130.4,130.46,130.37,130.39,22747.0,128.5275,128.5866,128.4979,128.5176,22747.0
2024-04-17 12:40:00,130.39,130.49,130.21,130.21,47012.0,128.5176,128.6162,128.3402,128.3402,47012.0
2024-04-17 12:45:00,130.23,130.31,130.14,130.3,111928.0,128.3599,128.4388,128.2712,128.4289,111928.0
2024-04-17 12:50:00,130.36,130.36,130.2,130.23,6056.0,128.4881,128.4881,128.3304,128.3599,6056.0
2024-04-17 12:55:00,130.21,130.21,130.12,130.13,6012.0,128.3402,128.3402,128.2515,128.2614,6012.0
2024-04-17 13:00:00,130.13,130.25,130.11,130.23,6429.0,128.2614,128.3797,128.2417,128.3599,6429.0
2024-04-17 13:05:00,130.22,130.41,130.2,130.38,27209.0,128.3501,128.5374,128.3304,128.5078,27209.0
2024-04-17 13:10:00,130.38,130.43,130.34,130.41,25833.0,128.5078,128.5571,128.4684,128.5374,25833.0
2024-04-17 13:15:00,130.46,130.64,130.45,130.61,5408.0,128.5866,128.7641,128.5768,128.7345,5408.0
2024-04-17 13:20:00,130.62,130.77,130.57,130.59,8340.0,128.7443,128.8922,128.6951,128.7148,8340.0
2024-04-17 13:25:00,130.6,130.73,130.56,130.72,7675.0,128.7246,128.8528,128.6852,128.8429,7675.0
2024-04-17 13:30:00,130.73,130.78,130.64,130.64,6442.0,128.8528,128.902,128.7641,128.7641,6442.0
2024-04-17 13:35:00,130.64,130.73,130.62,130.62,5774.0,128.7641,128.8528,128.7443,128.7443,5774.0
2024-04-17 13:40:00,130.61,130.64,130.48,130.63,7082.0,128.7345,128.7641,128.6064,128.7542,7082.0
2024-04-17 13:45:00,130.61,130.65,130.53,130.65,5397.0,128.7345,128.7739,128.6556,128.7739,5397.0
2024-04-17 13:50:00,130.66,130.7,130.54,130.65,30937.0,128.7838,128.8232,128.6655,128.7739,30937.0
2024-04-17 13:55:00,130.6,130.73,130.6,130.72,7826.0,128.7246,128.8528,128.7246,128.8429,7826.0
2024-04-17 14:00:00,130.68,130.77,130.63,130.76,6706.0,128.8035,128.8922,128.7542,128.8823,6706.0
2024-04-17 14:05:00,130.76,130.84,130.69,130.76,14650.0,128.8823,128.9612,128.8133,128.8823,14650.0
2024-04-17 14:10:00,130.76,130.77,130.65,130.69,10205.0,128.8823,128.8922,128.7739,128.8133,10205.0
2024-04-17 14:15:00,130.71,130.83,130.65,130.82,7631.0,128.8331,128.9513,128.7739,128.9415,7631.0
2024-04-17 14:20:00,130.79,130.85,130.74,130.77,6735.0,128.9119,128.971,128.8626,128.8922,6735.0
2024-04-17 14:25:00,130.8,130.89,130.74,130.74,19842.0,128.9218,129.0105,128.8626,128.8626,19842.0
2024-04-17 14:30:00,130.78,130.88,130.77,130.83,6331.0,128.902,129.0006,128.8922,128.9513,6331.0
2024-04-17 14:35:00,130.84,130.95,130.74,130.92,7336.0,128.9612,129.0696,128.8626,129.04,7336.0
2024-04-17 14:40:00,130.94,131.22,130.92,131.19,13684.0,129.0597,129.3357,129.04,129.3062,13684.0
2024-04-17 14:45:00,131.21,131.27,130.99,131.0,10449.0,129.3259,129.385,129.109,129.1189,10449.0
2024-04-17 14:50:00,131.02,131.1,130.7,130.77,10604.0,129.1386,129.2175,128.8232,128.8922,10604.0
2024-04-17 14:55:00,130.79,130.87,130.72,130.75,9090.0,128.9119,128.9908,128.8429,128.8725,9090.0
2024-04-17 15:00:00,130.74,130.75,130.5,130.51,9574.0,128.8626,128.8725,128.6261,128.6359,9574.0
2024-04-17 15:05:00,130.53,130.62,130.51,130.6,9782.0,128.6556,128.7443,128.6359,128.7246,9782.0
2024-04-17 15:10:00,130.58,130.61,130.42,130.46,15339.0,128.7049,128.7345,128.5472,128.5866,15339.0
2024-04-17 15:15:00,130.5,130.75,130.5,130.72,12126.0,128.6261,128.8725,128.6261,128.8429,12126.0
2024-04-17 15:20:00,130.75,130.78,130.61,130.66,13303.0,128.8725,128.902,128.7345,128.7838,13303.0
2024-04-17 15:25:00,130.65,130.7,130.51,130.54,19543.0,128.7739,128.8232,128.6359,128.6655,19543.0
2024-04-17 15:30:00,130.56,130.75,130.55,130.71,15164.0,128.6852,128.8725,128.6753,128.8331,15164.0
2024-04-17 15:35:00,130.7,130.7,130.49,130.5,25946.0,128.8232,128.8232,128.6162,128.6261,25946.0
2024-04-17 15:40:00,130.51,130.67,130.44,130.59,34159.0,128.6359,128.7936,128.5669,128.7148,34159.0
2024-04-17 15:45:00,130.59,130.68,130.54,130.61,33928.0,128.7148,128.8035,128.6655,128.7345,33928.0
2024-04-17 15:50:00,130.63,130.83,130.5,130.82,47386.0,128.7542,128.9513,128.6261,128.9415,47386.0
2024-04-17 15:55:00,130.81,130.92,130.61,130.74,157823.0,128.9316,129.04,128.7345,128.8626,157823.0
2024-04-18 09:30:00,131.5,131.5,130.45,130.46,29282.0,129.6117,129.6117,128.5768,128.5866,29282.0
2024-04-18 09:35:00,130.33,130.67,130.18,130.41,11091.0,128.4585,128.7936,128.3107,128.5374,11091.0
2024-04-18 09:40:00,130.48,130.61,130.34,130.35,12471.0,128.6064,128.7345,128.4684,128.4782,12471.0
2024-04-18 09:45:00,130.35,130.4,130.19,130.37,7252.0,128.4782,128.5275,128.3205,128.4979,7252.0
2024-04-18 09:50:00,130.37,130.49,130.33,130.47,6558.0,128.4979,128.6162,128.4585,128.5965,6558.0
2024-04-18 09:55:00,130.47,130.61,130.43,130.61,13808.0,128.5965,128.7345,128.5571,128.7345,13808.0
2024-04-18 10:00:00,130.64,130.7,130.45,130.46,7147.0,128.7641,128.8232,128.5768,128.5866,7147.0
2024-04-18 10:05:00,130.46,130.8,130.46,130.8,20519.0,128.5866,128.9218,128.5866,128.9218,20519.0
2024-04-18 10:10:00,130.81,130.88,130.55,130.56,12373.0,128.9316,129.0006,128.6753,128.6852,12373.0
2024-04-18 10:15:00,130.6,130.75,130.56,130.61,6447.0,128.7246,128.8725,128.6852,128.7345,6447.0
2024-04-18 10:20:00,130.56,130.7,130.49,130.69,8725.0,128.6852,128.8232,128.6162,128.8133,8725.0
2024-04-18 10:25:00,130.67,130.9,130.64,130.88,17784.0,128.7936,129.0203,128.7641,129.0006,17784.0
2024-04-18 10:30:00,130.89,131.11,130.83,131.09,11757.0,129.0105,129.2273,128.9513,129.2076,11757.0
2024-04-18 10:35:00,131.06,131.17,130.94,130.94,15374.0,129.178,129.2864,129.0597,129.0597,15374.0
2024-04-18 10:40:00,130.91,131.23,130.9,131.13,6798.0,129.0302,129.3456,129.0203,129.247,6798.0
2024-04-18 10:45:00,131.15,131.29,131.14,131.29,6780.0,129.2667,129.4047,129.2569,129.4047,6780.0
2024-04-18 10:50:00,131.28,131.31,131.2,131.26,7698.0,129.3949,129.4244,129.316,129.3752,7698.0
2024-04-18 10:55:00,131.25,131.36,131.18,131.26,12875.0,129.3653,129.4737,129.2963,129.3752,12875.0
2024-04-18 11:00:00,131.28,131.35,131.22,131.28,10062.0,129.3949,129.4639,129.3357,129.3949,10062.0
2024-04-18 11:05:00,131.29,131.35,131.25,131.27,7194.0,129.4047,129.4639,129.3653,129.385,7194.0
2024-04-18 11:10:00,131.28,131.4,131.28,131.35,3941.0,129.3949,129.5131,129.3949,129.4639,3941.0
2024-04-18 11:15:00,131.37,131.4,131.32,131.35,2881.0,129.4836,129.5131,129.4343,129.4639,2881.0
2024-04-18 11:20:00,131.28,131.35,131.27,131.35,4438.0,129.3949,129.4639,129.385,129.4639,4438.0
2024-04-18 11:25:00,131.35,131.38,131.24,131.29,13739.0,129.4639,129.4934,129.3554,129.4047,13739.0
2024-04-18 11:30:00,131.33,131.42,131.29,131.32,26708.0,129.4441,129.5329,129.4047,129.4343,26708.0
2024-04-18 11:35:00,131.4,131.47,131.27,131.28,11097.0,129.5131,129.5821,129.385,129.3949,11097.0
2024-04-18 11:40:00,131.28,131.33,131.15,131.33,6604.0,129.3949,129.4441,129.2667,129.4441,6604.0
2024-04-18 11:45:00,131.33,131.34,131.24,131.31,13115.0,129.4441,129.454,129.3554,129.4244,13115.0
2024-04-18 11:50:00,131.31,131.39,131.31,131.37,8754.0,129.4244,129.5033,129.4244,129.4836,8754.0
2024-04-18 11:55:00,131.38,131.5,131.31,131.42,14968.0,129.4934,129.6117,129.4244,129.5329,14968.0
2024-04-18 12:00:00,131.42,131.5,131.37,131.4,6732.0,129.5329,129.6117,129.4836,129.5131,6732.0
2024-04-18 12:05:00,131.39,131.41,131.31,131.37,11484.0,129.5033,129.523,129.4244,129.4836,11484.0
2024-04-18 12:10:00,131.37,131.45,131.27,131.28,6424.0,129.4836,129.5624,129.385,129.3949,6424.0
2024-04-18 12:15:00,131.28,131.37,131.27,131.35,5450.0,129.3949,129.4836,129.385,129.4639,5450.0
2024-04-18 12:20:00,131.33,131.39,131.31,131.32,14757.0,129.4441,129.5033,129.4244,129.4343,14757.0
2024-04-18 12:25:00,131.32,131.41,131.28,131.38,14693.0,129.4343,129.523,129.3949,129.4934,14693.0
2024-04-18 12:30:00,131.39,131.44,131.25,131.28,13054.0,129.5033,129.5526,129.3653,129.3949,13054.0
2024-04-18 12:35:00,131.27,131.36,131.16,131.33,61864.0,129.385,129.4737,129.2766,129.4441,61864.0
2024-04-18 12:40:00,131.33,131.37,131.24,131.34,9415.0,129.4441,129.4836,129.3554,129.454,9415.0
2024-04-18 12:45:00,131.34,131.4,131.16,131.17,6173.0,129.454,129.5131,129.2766,129.2864,6173.0
2024-04-18 12:50:00,131.14,131.17,130.9,130.91,3756.0,129.2569,129.2864,129.0203,129.0302,3756.0
2024-04-18 12:55:00,130.92,130.97,130.78,130.81,4364.0,129.04,129.0893,128.902,128.9316,4364.0
2024-04-18 13:00:00,130.82,130.98,130.78,130.79,4154.0,128.9415,129.0992,128.902,128.9119,4154.0
2024-04-18 13:05:00,130.73,130.81,130.68,130.81,12731.0,128.8528,128.9316,128.8035,128.9316,12731.0
2024-04-18 13:10:00,130.78,130.82,130.71,130.82,3342.0,128.902,128.9415,128.8331,128.9415,3342.0
2024-04-18 13:15:00,130.82,130.82,130.46,130.52,7336.0,128.9415,128.9415,128.5866,128.6458,7336.0
2024-04-18 13:20:00,130.55,130.57,130.32,130.33,2911.0,128.6753,128.6951,128.4487,128.4585,2911.0
2024-04-18 13:25:00,130.31,130.73,130.31,130.67,6812.0,128.4388,128.8528,128.4388,128.7936,6812.0
2024-04-18 13:30:00,130.62,130.64,130.51,130.52,4663.0,128.7443,128.7641,128.6359,128.6458,4663.0
2024-04-18 13:35:00,130.56,130.62,130.39,130.4,12628.0,128.6852,128.7443,128.5176,128.5275,12628.0
2024-04-18 13:40:00,130.42,130.54,130.25,130.51,34227.0,128.5472,128.6655,128.3797,128.6359,34227.0
2024-04-18 13:45:00,130.49,130.56,130.43,130.5,7413.0,128.6162,128.6852,128.5571,128.6261,7413.0
2024-04-18 13:50:00,130.48,130.52,130.39,130.47,5448.0,128.6064,128.6458,128.5176,128.5965,5448.0
2024-04-18 13:55:00,130.5,130.56,130.48,130.56,3572.0,128.6261,128.6852,128.6064,128.6852,3572.0
2024-04-18 14:00:00,130.56,130.59,130.49,130.49,6391.0,128.6852,128.7148,128.6162,128.6162,6391.0
2024-04-18 14:05:00,130.48,130.52,130.42,130.46,6898.0,128.6064,128.6458,128.5472,128.5866,6898.0
2024-04-18 14:10:00,130.47,130.68,130.46,130.64,12795.0,128.5965,128.8035,128.5866,128.7641,12795.0
2024-04-18 14:15:00,130.65,130.81,130.65,130.77,9363.0,128.7739,128.9316,128.7739,128.8922,9363.0
2024-04-18 14:20:00,130.76,130.98,130.73,130.87,9822.0,128.8823,129.0992,128.8528,128.9908,9822.0
2024-04-18 14:25:00,130.84,130.9,130.69,130.73,6289.0,128.9612,129.0203,128.8133,128.8528,6289.0
2024-04-18 14:30:00,130.73,130.75,130.53,130.55,5758.0,128.8528,128.8725,128.6556,128.6753,5758.0
2024-04-18 14:35:00,130.58,130.73,130.57,130.7,5734.0,128.7049,128.8528,128.6951,128.8232,5734.0
2024-04-18 14:40:00,130.7,130.87,130.69,130.81,11158.0,128.8232,128.9908,128.8133,128.9316,11158.0
2024-04-18 14:45:00,130.8,130.86,130.73,130.84,19615.0,128.9218,128.9809,128.8528,128.9612,19615.0
2024-04-18 14:50:00,130.85,130.86,130.73,130.76,30637.0,128.971,128.9809,128.8528,128.8823,30637.0
2024-04-18 14:55:00,130.78,130.88,130.77,130.83,18858.0,128.902,129.0006,128.8922,128.9513,18858.0
2024-04-18 15:00:00,130.91,131.09,130.89,130.98,16243.0,129.0302,129.2076,129.0105,129.0992,16243.0
2024-04-18 15:05:00,131.0,131.09,130.95,130.95,8618.0,129.1189,129.2076,129.0696,129.0696,8618.0
2024-04-18 15:10:00,130.97,131.11,130.95,130.97,18788.0,129.0893,129.2273,129.0696,129.0893,18788.0
2024-04-18 15:15:00,130.98,131.04,130.92,130.99,19537.0,129.0992,129.1583,129.04,129.109,19537.0
2024-04-18 15:20:00,131.01,131.14,130.95,131.11,8766.0,129.1287,129.2569,129.0696,129.2273,8766.0
2024-04-18 15:25:00,131.09,131.1,130.83,130.9,48942.0,129.2076,129.2175,128.9513,129.0203,48942.0
2024-04-18 15:30:00,130.92,131.15,130.9,131.15,9120.0,129.04,129.2667,129.0203,129.2667,9120.0
2024-04-18 15:35:00,131.14,131.24,130.96,130.96,12681.0,129.2569,129.3554,129.0795,129.0795,12681.0
2024-04-18 15:40:00,130.96,131.09,130.95,131.03,15277.0,129.0795,129.2076,129.0696,129.1485,15277.0
2024-04-18 15:45:00,131.05,131.1,131.0,131.01,23095.0,129.1682,129.2175,129.1189,129.1287,23095.0
2024-04-18 15:50:00,131.02,131.2,130.8,130.8,35869.0,129.1386,129.316,128.9218,128.9218,35869.0
2024-04-18 15:55:00,130.81,131.05,130.76,130.98,151901.0,128.9316,129.1682,128.8823,129.0992,151901.0
2024-04-19 09:30:00,131.37,131.52,130.74,131.01,139513.0,129.4836,129.6314,128.8626,129.1287,139513.0
2024-04-19 09:35:00,131.01,131.1,130.8,130.98,5823.0,129.1287,129.2175,128.9218,129.0992,5823.0
2024-04-19 09:40:00,130.99,131.3,130.99,131.21,6786.0,129.109,129.4146,129.109,129.3259,6786.0
2024-04-19 09:45:00,131.25,131.43,131.11,131.15,6470.0,129.3653,129.5427,129.2273,129.2667,6470.0
2024-04-19 09:50:00,131.16,131.46,131.04,131.44,9973.0,129.2766,129.5723,129.1583,129.5526,9973.0
2024-04-19 09:55:00,131.55,131.66,131.44,131.59,17664.0,129.661,129.7694,129.5526,129.7004,17664.0
2024-04-19 10:00:00,131.6,131.78,131.56,131.59,8361.0,129.7103,129.8877,129.6708,129.7004,8361.0
2024-04-19 10:05:00,131.55,131.58,131.46,131.55,6376.0,129.661,129.6906,129.5723,129.661,6376.0
2024-04-19 10:10:00,131.51,131.55,131.41,131.55,6748.0,129.6216,129.661,129.523,129.661,6748.0
2024-04-19 10:15:00,131.53,131.56,131.42,131.42,6582.0,129.6413,129.6708,129.5329,129.5329,6582.0
2024-04-19 10:20:00,131.42,131.43,131.25,131.25,7324.0,129.5329,129.5427,129.3653,129.3653,7324.0
2024-04-19 10:25:00,131.27,131.49,131.14,131.47,7588.0,129.385,129.6019,129.2569,129.5821,7588.0
2024-04-19 10:30:00,131.43,131.48,131.29,131.29,14544.0,129.5427,129.592,129.4047,129.4047,14544.0
2024-04-19 10:35:00,131.29,131.33,131.12,131.15,6667.0,129.4047,129.4441,129.2372,129.2667,6667.0
2024-04-19 10:40:00,131.13,131.48,131.11,131.47,10397.0,129.247,129.592,129.2273,129.5821,10397.0
2024-04-19 10:45:00,131.45,131.49,131.27,131.33,22739.0,129.5624,129.6019,129.385,129.4441,22739.0
2024-04-19 10:50:00,131.29,131.39,131.23,131.31,10571.0,129.4047,129.5033,129.3456,129.4244,10571.0
2024-04-19 10:55:00,131.3,131.3,130.95,130.97,15062.0,129.4146,129.4146,129.0696,129.0893,15062.0
2024-04-19 11:00:00,130.95,130.95,130.7,130.84,11009.0,129.0696,129.0696,128.8232,128.9612,11009.0
2024-04-19 11:05:00,130.86,130.95,130.79,130.94,11864.0,128.9809,129.0696,128.9119,129.0597,11864.0
2024-04-19 11:10:00,130.93,131.02,130.84,130.88,11940.0,129.0499,129.1386,128.9612,129.0006,11940.0
2024-04-19 11:15:00,130.91,130.95,130.78,130.83,14222.0,129.0302,129.0696,128.902,128.9513,14222.0
2024-04-19 11:20:00,130.81,130.9,130.74,130.84,18191.0,128.9316,129.0203,128.8626,128.9612,18191.0
2024-04-19 11:25:00,130.83,130.93,130.77,130.92,12700.0,128.9513,129.0499,128.8922,129.04,12700.0
2024-04-19 11:30:00,130.88,130.92,130.67,130.71,7972.0,129.0006,129.04,128.7936,128.8331,7972.0
2024-04-19 11:35:00,130.71,130.77,130.62,130.77,11769.0,128.8331,128.8922,128.7443,128.8922,11769.0
2024-04-19 11:40:00,130.84,130.85,130.66,130.71,8216.0,128.9612,128.971,128.7838,128.8331,8216.0
2024-04-19 11:45:00,130.7,130.78,130.66,130.73,7850.0,128.8232,128.902,128.7838,128.8528,7850.0
2024-04-19 11:50:00,130.77,131.01,130.77,131.01,6210.0,128.8922,129.1287,128.8922,129.1287,6210.0
2024-04-19 11:55:00,131.01,131.04,130.73,130.73,5371.0,129.1287,129.1583,128.8528,128.8528,5371.0
2024-04-19 12:00:00,130.74,130.87,130.7,130.7,2353.0,128.8626,128.9908,128.8232,128.8232,2353.0
2024-04-19 12:05:00,130.72,130.76,130.6,130.71,3265.0,128.8429,128.8823,128.7246,128.8331,3265.0
2024-04-19 12:10:00,130.68,130.69,130.61,130.61,4648.0,128.8035,128.8133,128.7345,128.7345,4648.0
2024-04-19 12:15:00,130.55,130.59,130.41,130.41,6422.0,128.6753,128.7148,128.5374,128.5374,6422.0
2024-04-19 12:20:00,130.41,130.48,130.4,130.45,6599.0,128.5374,128.6064,128.5275,128.5768,6599.0
2024-04-19 12:25:00,130.53,130.6,130.39,130.39,5428.0,128.6556,128.7246,128.5176,128.5176,5428.0
2024-04-19 12:30:00,130.39,130.44,130.32,130.36,4967.0,128.5176,128.5669,128.4487,128.4881,4967.0
2024-04-19 12:35:00,130.32,130.32,130.25,130.28,12234.0,128.4487,128.4487,128.3797,128.4092,12234.0
2024-04-19 12:40:00,130.29,130.43,130.24,130.43,11578.0,128.4191,128.5571,128.3698,128.5571,11578.0
2024-04-19 12:45:00,130.38,130.47,130.36,130.41,6808.0,128.5078,128.5965,128.4881,128.5374,6808.0
2024-04-19 12:50:00,130.42,130.63,130.42,130.44,9601.0,128.5472,128.7542,128.5472,128.5669,9601.0
2024-04-19 12:55:00,130.47,130.51,130.39,130.5,10178.0,128.5965,128.6359,128.5176,128.6261,10178.0
2024-04-19 13:00:00,130.5,130.59,130.45,130.59,6174.0,128.6261,128.7148,128.5768,128.7148,6174.0
2024-04-19 13:05:00,130.56,130.66,130.55,130.64,6547.0,128.6852,128.7838,128.6753,128.7641,6547.0
2024-04-19 13:10:00,130.63,130.65,130.49,130.54,4724.0,128.7542,128.7739,128.6162,128.6655,4724.0
2024-04-19 13:15:00,130.57,130.63,130.45,130.63,5056.0,128.6951,128.7542,128.5768,128.7542,5056.0
2024-04-19 13:20:00,130.62,130.63,130.57,130.58,4542.0,128.7443,128.7542,128.6951,128.7049,4542.0
2024-04-19 13:25:00,130.59,130.64,130.48,130.5,6039.0,128.7148,128.7641,128.6064,128.6261,6039.0
2024-04-19 13:30:00,130.46,130.53,130.45,130.52,1621.0,128.5866,128.6556,128.5768,128.6458,1621.0
2024-04-19 13:35:00,130.52,130.59,130.51,130.52,3664.0,128.6458,128.7148,128.6359,128.6458,3664.0
2024-04-19 13:40:00,130.54,130.61,130.51,130.55,5583.0,128.6655,128.7345,128.6359,128.6753,5583.0
2024-04-19 13:45:00,130.54,130.72,130.46,130.72,15075.0,128.6655,128.8429,128.5866,128.8429,15075.0
2024-04-19 13:50:00,130.76,130.83,130.72,130.81,10408.0,128.8823,128.9513,128.8429,128.9316,10408.0
2024-04-19 13:55:00,130.81,130.91,130.65,130.88,12268.0,128.9316,129.0302,128.7739,129.0006,12268.0
2024-04-19 14:00:00,130.87,130.87,130.53,130.69,11282.0,128.9908,128.9908,128.6556,128.8133,11282.0
2024-04-19 14:05:00,130.7,130.85,130.66,130.66,15289.0,128.8232,128.971,128.7838,128.7838,15289.0
2024-04-19 14:10:00,130.69,130.71,130.55,130.55,2722.0,128.8133,128.8331,128.6753,128.6753,2722.0
2024-04-19 14:15:00,130.56,130.62,130.5,130.58,6763.0,128.6852,128.7443,128.6261,128.7049,6763.0
2024-04-19 14:20:00,130.59,130.69,130.57,130.69,3386.0,128.7148,128.8133,128.6951,128.8133,3386.0
2024-04-19 14:25:00,130.7,130.78,130.5,130.5,4357.0,128.8232,128.902,128.6261,128.6261,4357.0
2024-04-19 14:30:00,130.49,130.59,130.49,130.59,4978.0,128.6162,128.7148,128.6162,128.7148,4978.0
2024-04-19 14:35:00,130.57,130.6,130.45,130.46,3885.0,128.6951,128.7246,128.5768,128.5866,3885.0
2024-04-19 14:40:00,130.44,130.56,130.38,130.5,4328.0,128.5669,128.6852,128.5078,128.6261,4328.0
2024-04-19 14:45:00,130.53,130.63,130.46,130.59,4038.0,128.6556,128.7542,128.5866,128.7148,4038.0
2024-04-19 14:50:00,130.59,130.63,130.55,130.61,4386.0,128.7148,128.7542,128.6753,128.7345,4386.0
2024-04-19 14:55:00,130.6,130.77,130.6,130.77,4260.0,128.7246,128.8922,128.7246,128.8922,4260.0
2024-04-19 15:00:00,130.74,130.79,130.61,130.65,13179.0,128.8626,128.9119,128.7345,128.7739,13179.0
2024-04-19 15:05:00,130.62,130.64,130.47,130.54,9697.0,128.7443,128.7641,128.5965,128.6655,9697.0
2024-04-19 15:10:00,130.53,130.63,130.43,130.57,11130.0,128.6556,128.7542,128.5571,128.6951,11130.0
2024-04-19 15:15:00,130.56,130.57,130.46,130.53,8301.0,128.6852,128.6951,128.5866,128.6556,8301.0
2024-04-19 15:20:00,130.53,130.69,130.52,130.67,7716.0,128.6556,128.8133,128.6458,128.7936,7716.0
2024-04-19 15:25:00,130.66,130.87,130.64,130.72,7427.0,128.7838,128.9908,128.7641,128.8429,7427.0
2024-04-19 15:30:00,130.72,130.82,130.66,130.82,8092.0,128.8429,128.9415,128.7838,128.9415,8092.0
2024-04-19 15:35:00,130.82,130.95,130.66,130.91,10564.0,128.9415,129.0696,128.7838,129.0302,10564.0
2024-04-19 15:40:00,130.92,131.03,130.81,130.97,13346.0,129.04,129.1485,128.9316,129.0893,13346.0
2024-04-19 15:45:00,130.97,131.18,130.9,131.02,18374.0,129.0893,129.2963,129.0203,129.1386,18374.0
2024-04-19 15:50:00,131.02,131.2,130.96,131.19,28794.0,129.1386,129.316,129.0795,129.3062,28794.0
2024-04-19 15:55:00,131.19,131.25,131.09,131.21,78235.0,129.3062,129.3653,129.2076,129.3259,78235.0
2024-04-22 09:30:00,132.1,132.1,131.44,131.64,23079.0,130.2031,130.2031,129.5526,129.7497,23079.0
2024-04-22 09:35:00,131.64,131.99,131.57,131.99,27609.0,129.7497,130.0947,129.6807,130.0947,27609.0
2024-04-22 09:40:00,131.99,132.3,131.89,132.23,10825.0,130.0947,130.4002,129.9961,130.3312,10825.0
2024-04-22 09:45:00,132.24,132.37,132.06,132.06,5862.0,130.3411,130.4692,130.1637,130.1637,5862.0
2024-04-22 09:50:00,132.15,132.15,131.89,131.98,4831.0,130.2524,130.2524,129.9961,130.0848,4831.0
2024-04-22 09:55:00,131.97,132.0,131.89,131.91,10248.0,130.075,130.1045,129.9961,130.0158,10248.0
2024-04-22 10:00:00,131.95,132.14,131.94,132.06,11843.0,130.0552,130.2425,130.0454,130.1637,11843.0
2024-04-22 10:05:00,132.07,132.11,131.84,131.84,9363.0,130.1735,130.2129,129.9468,129.9468,9363.0
2024-04-22 10:10:00,131.88,132.02,131.87,131.99,9563.0,129.9863,130.1242,129.9764,130.0947,9563.0
2024-04-22 10:15:00,131.97,132.0,131.83,131.92,7908.0,130.075,130.1045,129.937,130.0257,7908.0
2024-04-22 10:20:00,131.92,131.99,131.86,131.98,10593.0,130.0257,130.0947,129.9665,130.0848,10593.0
2024-04-22 10:25:00,131.97,132.11,131.82,131.88,66333.0,130.075,130.2129,129.9271,129.9863,66333.0
2024-04-22 10:30:00,131.91,131.98,131.75,131.87,9972.0,130.0158,130.0848,129.8581,129.9764,9972.0
2024-04-22 10:35:00,131.87,131.92,131.67,131.72,6988.0,129.9764,130.0257,129.7793,129.8285,6988.0
2024-04-22 10:40:00,131.74,131.85,131.7,131.85,6702.0,129.8483,129.9567,129.8088,129.9567,6702.0
2024-04-22 10:45:00,131.84,131.92,131.81,131.88,6324.0,129.9468,130.0257,129.9173,129.9863,6324.0
2024-04-22 10:50:00,131.85,131.91,131.6,131.62,24939.0,129.9567,130.0158,129.7103,129.73,24939.0
2024-04-22 10:55:00,131.62,131.69,131.48,131.53,7653.0,129.73,129.799,129.592,129.6413,7653.0
2024-04-22 11:00:00,131.51,131.57,131.43,131.5,7646.0,129.6216,129.6807,129.5427,129.6117,7646.0
2024-04-22 11:05:00,131.53,131.56,131.49,131.52,4474.0,129.6413,129.6708,129.6019,129.6314,4474.0
2024-04-22 11:10:00,131.5,131.5,131.37,131.45,8319.0,129.6117,129.6117,129.4836,129.5624,8319.0
2024-04-22 11:15:00,131.45,131.48,131.41,131.41,4135.0,129.5624,129.592,129.523,129.523,4135.0
2024-04-22 11:20:00,131.41,131.43,131.26,131.39,12646.0,129.523,129.5427,129.3752,129.5033,12646.0
2024-04-22 11:25:00,131.41,131.48,131.38,131.4,4356.0,129.523,129.592,129.4934,129.5131,4356.0
2024-04-22 11:30:00,131.39,131.53,131.36,131.36,15297.0,129.5033,129.6413,129.4737,129.4737,15297.0
2024-04-22 11:35:00,131.33,131.42,131.31,131.31,4481.0,129.4441,129.5329,129.4244,129.4244,4481.0
2024-04-22 11:40:00,131.32,131.35,131.11,131.29,12376.0,129.4343,129.4639,129.2273,129.4047,12376.0
2024-04-22 11:45:00,131.27,131.34,131.2,131.21,6156.0,129.385,129.454,129.316,129.3259,6156.0
2024-04-22 11:50:00,131.23,131.53,131.21,131.47,8227.0,129.3456,129.6413,129.3259,129.5821,8227.0
2024-04-22 11:55:00,131.51,131.55,131.43,131.43,4829.0,129.6216,129.661,129.5427,129.5427,4829.0
2024-04-22 12:00:00,131.42,131.49,131.25,131.37,9442.0,129.5329,129.6019,129.3653,129.4836,9442.0
2024-04-22 12:05:00,131.4,131.42,131.34,131.41,2752.0,129.5131,129.5329,129.454,129.523,2752.0
2024-04-22 12:10:00,131.41,131.46,131.31,131.39,19944.0,129.523,129.5723,129.4244,129.5033,19944.0
2024-04-22 12:15:00,131.42,131.54,131.33,131.33,8089.0,129.5329,129.6511,129.4441,129.4441,8089.0
2024-04-22 12:20:00,131.34,131.46,131.29,131.37,4622.0,129.454,129.5723,129.4047,129.4836,4622.0
2024-04-22 12:25:00,131.39,131.51,131.39,131.45,3233.0,129.5033,129.6216,129.5033,129.5624,3233.0
2024-04-22 12:30:00,131.48,131.52,131.41,131.46,4964.0,129.592,129.6314,129.523,129.5723,4964.0
2024-04-22 12:35:00,131.46,131.55,131.46,131.55,2401.0,129.5723,129.661,129.5723,129.661,2401.0
2024-04-22 12:40:00,131.51,131.53,131.41,131.45,7134.0,129.6216,129.6413,129.523,129.5624,7134.0
2024-04-22 12:45:00,131.47,131.53,131.43,131.53,2772.0,129.5821,129.6413,129.5427,129.6413,2772.0
2024-04-22 12:50:00,131.5,131.5,131.37,131.44,5657.0,129.6117,129.6117,129.4836,129.5526,5657.0
2024-04-22 12:55:00,131.43,131.54,131.41,131.53,7199.0,129.5427,129.6511,129.523,129.6413,7199.0
2024-04-22 13:00:00,131.52,131.65,131.51,131.59,6452.0,129.6314,129.7596,129.6216,129.7004,6452.0
2024-04-22 13:05:00,131.6,131.65,131.55,131.58,6440.0,129.7103,129.7596,129.661,129.6906,6440.0
2024-04-22 13:10:00,131.58,131.68,131.56,131.56,3897.0,129.6906,129.7891,129.6708,129.6708,3897.0
2024-04-22 13:15:00,131.58,131.58,131.46,131.46,5957.0,129.6906,129.6906,129.5723,129.5723,5957.0
2024-04-22 13:20:00,131.5,131.52,131.39,131.52,4860.0,129.6117,129.6314,129.5033,129.6314,4860.0
2024-04-22 13:25:00,131.51,131.69,131.5,131.69,6791.0,129.6216,129.799,129.6117,129.799,6791.0
2024-04-22 13:30:00,131.69,131.79,131.66,131.74,8019.0,129.799,129.8975,129.7694,129.8483,8019.0
2024-04-22 13:35:00,131.75,131.81,131.71,131.72,5629.0,129.8581,129.9173,129.8187,129.8285,5629.0
2024-04-22 13:40:00,131.74,131.82,131.71,131.77,26112.0,129.8483,129.9271,129.8187,129.8778,26112.0
2024-04-22 13:45:00,131.78,131.97,131.78,131.96,9489.0,129.8877,130.075,129.8877,130.0651,9489.0
2024-04-22 13:50:00,131.95,132.21,131.86,132.06,27431.0,130.0552,130.3115,129.9665,130.1637,27431.0
2024-04-22 13:55:00,132.07,132.09,131.84,132.01,15657.0,130.1735,130.1932,129.9468,130.1144,15657.0
2024-04-22 14:00:00,132.02,132.04,131.89,131.95,10459.0,130.1242,130.144,129.9961,130.0552,10459.0
2024-04-22 14:05:00,132.0,132.03,131.94,132.03,14305.0,130.1045,130.1341,130.0454,130.1341,14305.0
2024-04-22 14:10:00,132.02,132.03,131.9,131.97,11712.0,130.1242,130.1341,130.006,130.075,11712.0
2024-04-22 14:15:00,131.96,132.18,131.94,132.08,30286.0,130.0651,130.2819,130.0454,130.1834,30286.0
2024-04-22 14:20:00,132.09,132.3,132.09,132.3,79926.0,130.1932,130.4002,130.1932,130.4002,79926.0
2024-04-22 14:25:00,132.28,132.28,132.12,132.18,14921.0,130.3805,130.3805,130.2228,130.2819,14921.0
2024-04-22 14:30:00,132.18,132.21,132.04,132.07,17333.0,130.2819,130.3115,130.144,130.1735,17333.0
2024-04-22 14:35:00,132.07,132.17,132.04,132.06,7558.0,130.1735,130.2721,130.144,130.1637,7558.0
2024-04-22 14:40:00,132.08,132.09,131.86,131.96,17410.0,130.1834,130.1932,129.9665,130.0651,17410.0
2024-04-22 14:45:00,131.96,132.03,131.9,131.93,15214.0,130.0651,130.1341,130.006,130.0355,15214.0
2024-04-22 14:50:00,131.92,131.96,131.89,131.92,5474.0,130.0257,130.0651,129.9961,130.0257,5474.0
2024-04-22 14:55:00,131.94,132.06,131.93,132.03,14250.0,130.0454,130.1637,130.0355,130.1341,14250.0
2024-04-22 15:00:00,132.03,132.04,131.86,131.88,12351.0,130.1341,130.144,129.9665,129.9863,12351.0
2024-04-22 15:05:00,131.87,131.93,131.83,131.84,6013.0,129.9764,130.0355,129.937,129.9468,6013.0
2024-04-22 15:10:00,131.84,131.95,131.83,131.94,7165.0,129.9468,130.0552,129.937,130.0454,7165.0
2024-04-22 15:15:00,131.94,131.94,131.83,131.83,8812.0,130.0454,130.0454,129.937,129.937,8812.0
2024-04-22 15:20:00,131.82,131.82,131.68,131.82,7947.0,129.9271,129.9271,129.7891,129.9271,7947.0
2024-04-22 15:25:00,131.8,131.94,131.8,131.86,9727.0,129.9074,130.0454,129.9074,129.9665,9727.0
2024-04-22 15:30:00,131.85,131.86,131.65,131.65,9608.0,129.9567,129.9665,129.7596,129.7596,9608.0
2024-04-22 15:35:00,131.63,131.65,131.54,131.59,8637.0,129.7398,129.7596,129.6511,129.7004,8637.0
2024-04-22 15:40:00,131.61,131.66,131.55,131.64,12315.0,129.7201,129.7694,129.661,129.7497,12315.0
2024-04-22 15:45:00,131.61,131.65,131.52,131.65,19455.0,129.7201,129.7596,129.6314,129.7596,19455.0
2024-04-22 15:50:00,131.59,131.6,131.41,131.46,32649.0,129.7004,129.7103,129.523,129.5723,32649.0
2024-04-22 15:55:00,131.46,131.67,131.41,131.64,106149.0,129.5723,129.7793,129.523,129.7497,106149.0
2024-04-23 09:30:00,132.0,132.47,131.68,131.81,49851.0,130.1045,130.5678,129.7891,129.9173,49851.0
2024-04-23 09:35:00,131.82,132.08,131.56,131.67,23510.0,129.9271,130.1834,129.6708,129.7793,23510.0
2024-04-23 09:40:00,131.69,131.77,131.4,131.44,16277.0,129.799,129.8778,129.5131,129.5526,16277.0
2024-04-23 09:45:00,131.52,131.87,131.49,131.7,32712.0,129.6314,129.9764,129.6019,129.8088,32712.0
2024-04-23 09:50:00,131.73,132.0,131.64,131.88,14921.0,129.8384,130.1045,129.7497,129.9863,14921.0
2024-04-23 09:55:00,131.84,131.89,131.72,131.86,13421.0,129.9468,129.9961,129.8285,129.9665,13421.0
2024-04-23 10:00:00,131.83,131.93,131.71,131.72,37318.0,129.937,130.0355,129.8187,129.8285,37318.0
2024-04-23 10:05:00,131.78,131.93,131.63,131.66,22579.0,129.8877,130.0355,129.7398,129.7694,22579.0
2024-04-23 10:10:00,131.7,132.02,131.68,131.99,9989.0,129.8088,130.1242,129.7891,130.0947,9989.0
2024-04-23 10:15:00,132.03,132.03,131.71,131.89,14996.0,130.1341,130.1341,129.8187,129.9961,14996.0
2024-04-23 10:20:00,131.87,131.89,131.71,131.87,17425.0,129.9764,129.9961,129.8187,129.9764,17425.0
2024-04-23 10:25:00,131.88,132.03,131.82,132.02,40195.0,129.9863,130.1341,129.9271,130.1242,40195.0
2024-04-23 10:30:00,132.01,132.28,131.99,132.26,56657.0,130.1144,130.3805,130.0947,130.3608,56657.0
2024-04-23 10:35:00,132.26,132.27,132.03,132.05,14107.0,130.3608,130.3707,130.1341,130.1538,14107.0
2024-04-23 10:40:00,132.03,132.14,131.94,132.06,14424.0,130.1341,130.2425,130.0454,130.1637,14424.0
2024-04-23 10:45:00,131.98,132.15,131.92,132.06,39571.0,130.0848,130.2524,130.0257,130.1637,39571.0
2024-04-23 10:50:00,132.15,132.27,132.07,132.22,7263.0,130.2524,130.3707,130.1735,130.3214,7263.0
2024-04-23 10:55:00,132.18,132.2,132.1,132.13,17220.0,130.2819,130.3017,130.2031,130.2327,17220.0
2024-04-23 11:00:00,132.13,132.13,131.8,131.84,11023.0,130.2327,130.2327,129.9074,129.9468,11023.0
2024-04-23 11:05:00,131.9,131.9,131.76,131.76,5517.0,130.006,130.006,129.868,129.868,5517.0
2024-04-23 11:10:00,131.72,131.95,131.71,131.92,6523.0,129.8285,130.0552,129.8187,130.0257,6523.0
2024-04-23 11:15:00,131.98,132.0,131.82,131.97,26962.0,130.0848,130.1045,129.9271,130.075,26962.0
2024-04-23 11:20:00,131.98,132.07,131.93,132.02,11973.0,130.0848,130.1735,130.0355,130.1242,11973.0
2024-04-23 11:25:00,132.02,132.04,131.85,131.85,16382.0,130.1242,130.144,129.9567,129.9567,16382.0
2024-04-23 11:30:00,131.85,131.99,131.83,131.91,16448.0,129.9567,130.0947,129.937,130.0158,16448.0
2024-04-23 11:35:00,131.91,131.97,131.79,131.87,9875.0,130.0158,130.075,129.8975,129.9764,9875.0
2024-04-23 11:40:00,131.89,131.92,131.78,131.91,5869.0,129.9961,130.0257,129.8877,130.0158,5869.0
2024-04-23 11:45:00,131.89,131.89,131.73,131.89,14302.0,129.9961,129.9961,129.8384,129.9961,14302.0
2024-04-23 11:50:00,131.91,131.92,131.76,131.83,7841.0,130.0158,130.0257,129.868,129.937,7841.0
2024-04-23 11:55:00,131.81,131.9,131.74,131.76,21110.0,129.9173,130.006,129.8483,129.868,21110.0
2024-04-23 12:00:00,131.77,131.81,131.64,131.71,7265.0,129.8778,129.9173,129.7497,129.8187,7265.0
2024-04-23 12:05:00,131.71,131.73,131.58,131.73,5772.0,129.8187,129.8384,129.6906,129.8384,5772.0
2024-04-23 12:10:00,131.71,131.79,131.65,131.79,3038.0,129.8187,129.8975,129.7596,129.8975,3038.0
2024-04-23 12:15:00,131.82,131.86,131.7,131.82,6960.0,129.9271,129.9665,129.8088,129.9271,6960.0
2024-04-23 12:20:00,131.78,131.88,131.78,131.88,3612.0,129.8877,129.9863,129.8877,129.9863,3612.0
2024-04-23 12:25:00,131.87,131.9,131.81,131.89,3811.0,129.9764,130.006,129.9173,129.9961,3811.0
2024-04-23 12:30:00,131.9,131.97,131.88,131.92,13741.0,130.006,130.075,129.9863,130.0257,13741.0
2024-04-23 12:35:00,131.91,132.05,131.86,132.05,7863.0,130.0158,130.1538,129.9665,130.1538,7863.0
2024-04-23 12:40:00,132.01,132.01,131.9,131.94,6672.0,130.1144,130.1144,130.006,130.0454,6672.0
2024-04-23 12:45:00,131.96,132.04,131.94,131.97,5880.0,130.0651,130.144,130.0454,130.075,5880.0
2024-04-23 12:50:00,131.99,132.0,131.88,131.89,2427.0,130.0947,130.1045,129.9863,129.9961,2427.0
2024-04-23 12:55:00,131.86,132.02,131.83,131.91,10417.0,129.9665,130.1242,129.937,130.0158,10417.0
2024-04-23 13:00:00,131.92,132.0,131.89,132.0,5420.0,130.0257,130.1045,129.9961,130.1045,5420.0
2024-04-23 13:05:00,131.98,132.01,131.93,131.95,5944.0,130.0848,130.1144,130.0355,130.0552,5944.0
2024-04-23 13:10:00,131.97,131.97,131.85,131.87,3841.0,130.075,130.075,129.9567,129.9764,3841.0
2024-04-23 13:15:00,131.88,131.99,131.84,131.94,17255.0,129.9863,130.0947,129.9468,130.0454,17255.0
2024-04-23 13:20:00,131.94,131.97,131.92,131.93,3947.0,130.0454,130.075,130.0257,130.0355,3947.0
2024-04-23 13:25:00,131.94,132.0,131.93,131.98,4673.0,130.0454,130.1045,130.0355,130.0848,4673.0
2024-04-23 13:30:00,131.99,132.06,131.98,132.03,14403.0,130.0947,130.1637,130.0848,130.1341,14403.0
2024-04-23 13:35:00,132.01,132.04,131.92,131.97,4181.0,130.1144,130.144,130.0257,130.075,4181.0
2024-04-23 13:40:00,131.96,132.02,131.96,132.01,4928.0,130.0651,130.1242,130.0651,130.1144,4928.0
2024-04-23 13:45:00,132.03,132.06,131.94,131.99,6196.0,130.1341,130.1637,130.0454,130.0947,6196.0
2024-04-23 13:50:00,131.98,132.04,131.97,132.0,2998.0,130.0848,130.144,130.075,130.1045,2998.0
2024-04-23 13:55:00,132.0,132.03,131.98,132.02,6164.0,130.1045,130.1341,130.0848,130.1242,6164.0
2024-04-23 14:00:00,132.0,132.03,131.94,131.94,15192.0,130.1045,130.1341,130.0454,130.0454,15192.0
2024-04-23 14:05:00,131.94,131.95,131.83,131.84,2954.0,130.0454,130.0552,129.937,129.9468,2954.0
2024-04-23 14:10:00,131.81,131.92,131.76,131.82,3651.0,129.9173,130.0257,129.868,129.9271,3651.0
2024-04-23 14:15:00,131.84,131.87,131.82,131.86,3578.0,129.9468,129.9764,129.9271,129.9665,3578.0
2024-04-23 14:20:00,131.9,131.97,131.85,131.89,6586.0,130.006,130.075,129.9567,129.9961,6586.0
2024-04-23 14:25:00,131.87,131.9,131.83,131.85,22985.0,129.9764,130.006,129.937,129.9567,22985.0
2024-04-23 14:30:00,131.88,131.91,131.8,131.82,10742.0,129.9863,130.0158,129.9074,129.9271,10742.0
2024-04-23 14:35:00,131.83,131.85,131.76,131.8,15055.0,129.937,129.9567,129.868,129.9074,15055.0
2024-04-23 14:40:00,131.82,131.93,131.81,131.9,4689.0,129.9271,130.0355,129.9173,130.006,4689.0
2024-04-23 14:45:00,131.88,131.94,131.87,131.93,4456.0,129.9863,130.0454,129.9764,130.0355,4456.0
2024-04-23 14:50:00,131.91,131.91,131.78,131.79,4242.0,130.0158,130.0158,129.8877,129.8975,4242.0
2024-04-23 14:55:00,131.79,131.91,131.79,131.9,5727.0,129.8975,130.0158,129.8975,130.006,5727.0
2024-04-23 15:00:00,131.89,131.9,131.83,131.84,6992.0,129.9961,130.006,129.937,129.9468,6992.0
2024-04-23 15:05:00,131.84,131.9,131.83,131.87,3731.0,129.9468,130.006,129.937,129.9764,3731.0
2024-04-23 15:10:00,131.87,132.02,131.81,131.92,8500.0,129.9764,130.1242,129.9173,130.0257,8500.0
2024-04-23 15:15:00,131.91,131.98,131.86,131.96,43144.0,130.0158,130.0848,129.9665,130.0651,43144.0
2024-04-23 15:20:00,131.97,131.98,131.91,131.91,6743.0,130.075,130.0848,130.0158,130.0158,6743.0
2024-04-23 15:25:00,131.92,131.93,131.84,131.86,10518.0,130.0257,130.0355,129.9468,129.9665,10518.0
2024-04-23 15:30:00,131.83,131.96,131.81,131.92,16648.0,129.937,130.0651,129.9173,130.0257,16648.0
2024-04-23 15:35:00,131.93,131.99,131.91,131.97,29023.0,130.0355,130.0947,130.0158,130.075,29023.0
2024-04-23 15:40:00,131.97,132.03,131.93,131.96,47028.0,130.075,130.1341,130.0355,130.0651,47028.0
2024-04-23 15:45:00,131.94,132.04,131.87,132.02,29995.0,130.0454,130.144,129.9764,130.1242,29995.0
2024-04-23 15:50:00,131.99,132.24,131.94,132.2,96338.0,130.0947,130.3411,130.0454,130.3017,96338.0
2024-04-23 15:55:00,132.21,132.4,132.18,132.34,208222.0,130.3115,130.4988,130.2819,130.4396,208222.0
2024-04-24 09:30:00,132.0,132.0,131.04,131.71,87264.0,130.1045,130.1045,129.1583,129.8187,87264.0
2024-04-24 09:35:00,131.71,132.15,131.53,132.04,60414.0,129.8187,130.2524,129.6413,130.144,60414.0
2024-04-24 09:40:00,131.94,132.2,131.82,131.89,8879.0,130.0454,130.3017,129.9271,129.9961,8879.0
2024-04-24 09:45:00,131.89,132.08,131.81,132.02,51249.0,129.9961,130.1834,129.9173,130.1242,51249.0
2024-04-24 09:50:00,132.03,132.4,131.94,132.4,20413.0,130.1341,130.4988,130.0454,130.4988,20413.0
2024-04-24 09:55:00,132.38,132.49,132.08,132.25,19258.0,130.4791,130.5875,130.1834,130.3509,19258.0
2024-04-24 10:00:00,132.25,132.26,132.0,132.08,13523.0,130.3509,130.3608,130.1045,130.1834,13523.0
2024-04-24 10:05:00,132.05,132.15,131.97,132.04,13783.0,130.1538,130.2524,130.075,130.144,13783.0
2024-04-24 10:10:00,132.09,132.18,131.91,132.05,58550.0,130.1932,130.2819,130.0158,130.1538,58550.0
2024-04-24 10:15:00,132.07,132.09,131.92,131.97,10115.0,130.1735,130.1932,130.0257,130.075,10115.0
2024-04-24 10:20:00,131.95,132.05,131.9,131.97,6956.0,130.0552,130.1538,130.006,130.075,6956.0
2024-04-24 10:25:00,131.97,132.01,131.87,131.97,6441.0,130.075,130.1144,129.9764,130.075,6441.0
2024-04-24 10:30:00,131.93,131.93,131.72,131.74,21901.0,130.0355,130.0355,129.8285,129.8483,21901.0
2024-04-24 10:35:00,131.71,131.73,131.51,131.67,16943.0,129.8187,129.8384,129.6216,129.7793,16943.0
2024-04-24 10:40:00,131.65,131.74,131.51,131.71,15493.0,129.7596,129.8483,129.6216,129.8187,15493.0
2024-04-24 10:45:00,131.7,131.82,131.68,131.74,7352.0,129.8088,129.9271,129.7891,129.8483,7352.0
2024-04-24 10:50:00,131.75,131.85,131.69,131.74,23020.0,129.8581,129.9567,129.799,129.8483,23020.0
2024-04-24 10:55:00,131.76,131.8,131.72,131.76,7085.0,129.868,129.9074,129.8285,129.868,7085.0
2024-04-24 11:00:00,131.77,131.88,131.75,131.87,6517.0,129.8778,129.9863,129.8581,129.9764,6517.0
2024-04-24 11:05:00,131.83,131.96,131.83,131.91,8023.0,129.937,130.0651,129.937,130.0158,8023.0
2024-04-24 11:10:00,131.94,131.98,131.78,131.79,6895.0,130.0454,130.0848,129.8877,129.8975,6895.0
2024-04-24 11:15:00,131.77,131.84,131.71,131.8,5428.0,129.8778,129.9468,129.8187,129.9074,5428.0
2024-04-24 11:20:00,131.83,131.84,131.71,131.76,5569.0,129.937,129.9468,129.8187,129.868,5569.0
2024-04-24 11:25:00,131.76,131.92,131.74,131.91,5163.0,129.868,130.0257,129.8483,130.0158,5163.0
2024-04-24 11:30:00,131.94,131.97,131.85,131.94,5455.0,130.0454,130.075,129.9567,130.0454,5455.0
2024-04-24 11:35:00,131.97,131.98,131.87,131.87,2236.0,130.075,130.0848,129.9764,129.9764,2236.0
2024-04-24 11:40:00,131.91,132.0,131.88,131.88,5249.0,130.0158,130.1045,129.9863,129.9863,5249.0
2024-04-24 11:45:00,131.84,131.9,131.79,131.86,3089.0,129.9468,130.006,129.8975,129.9665,3089.0
2024-04-24 11:50:00,131.85,131.92,131.82,131.92,1200.0,129.9567,130.0257,129.9271,130.0257,1200.0
2024-04-24 11:55:00,131.93,131.96,131.88,131.9,5264.0,130.0355,130.0651,129.9863,130.006,5264.0
2024-04-24 12:00:00,131.91,132.03,131.89,131.92,2992.0,130.0158,130.1341,129.9961,130.0257,2992.0
2024-04-24 12:05:00,131.9,131.9,131.84,131.86,1499.0,130.006,130.006,129.9468,129.9665,1499.0
2024-04-24 12:10:00,131.9,131.9,131.82,131.86,3431.0,130.006,130.006,129.9271,129.9665,3431.0
2024-04-24 12:15:00,131.88,131.96,131.86,131.96,3680.0,129.9863,130.0651,129.9665,130.0651,3680.0
2024-04-24 12:20:00,131.95,131.97,131.92,131.94,5484.0,130.0552,130.075,130.0257,130.0454,5484.0
2024-04-24 12:25:00,131.95,132.04,131.95,132.0,5808.0,130.0552,130.144,130.0552,130.1045,5808.0
2024-04-24 12:30:00,131.99,132.01,131.88,131.9,3351.0,130.0947,130.1144,129.9863,130.006,3351.0
2024-04-24 12:35:00,131.82,131.88,131.78,131.81,3435.0,129.9271,129.9863,129.8877,129.9173,3435.0
2024-04-24 12:40:00,131.81,131.89,131.77,131.86,2246.0,129.9173,129.9961,129.8778,129.9665,2246.0
2024-04-24 12:45:00,131.86,131.89,131.82,131.89,2824.0,129.9665,129.9961,129.9271,129.9961,2824.0
2024-04-24 12:50:00,131.88,132.0,131.87,131.96,2886.0,129.9863,130.1045,129.9764,130.0651,2886.0
2024-04-24 12:55:00,131.95,132.12,131.95,132.12,3865.0,130.0552,130.2228,130.0552,130.2228,3865.0
2024-04-24 13:00:00,132.11,132.11,132.04,132.07,3732.0,130.2129,130.2129,130.144,130.1735,3732.0
2024-04-24 13:05:00,132.09,132.16,132.06,132.16,43877.0,130.1932,130.2622,130.1637,130.2622,43877.0
2024-04-24 13:10:00,132.15,132.18,132.08,132.1,56900.0,130.2524,130.2819,130.1834,130.2031,56900.0
2024-04-24 13:15:00,132.09,132.15,132.09,132.1,3017.0,130.1932,130.2524,130.1932,130.2031,3017.0
2024-04-24 13:20:00,132.1,132.19,132.08,132.18,5039.0,130.2031,130.2918,130.1834,130.2819,5039.0
2024-04-24 13:25:00,132.19,132.27,132.19,132.2,13261.0,130.2918,130.3707,130.2918,130.3017,13261.0
2024-04-24 13:30:00,132.22,132.4,132.22,132.32,14744.0,130.3214,130.4988,130.3214,130.4199,14744.0
2024-04-24 13:35:00,132.31,132.34,132.25,132.25,8617.0,130.4101,130.4396,130.3509,130.3509,8617.0
2024-04-24 13:40:00,132.26,132.3,132.23,132.29,12328.0,130.3608,130.4002,130.3312,130.3904,12328.0
2024-04-24 13:45:00,132.31,132.42,132.29,132.33,5781.0,130.4101,130.5185,130.3904,130.4298,5781.0
2024-04-24 13:50:00,132.31,132.47,132.3,132.45,4450.0,130.4101,130.5678,130.4002,130.5481,4450.0
2024-04-24 13:55:00,132.45,132.56,132.44,132.52,5747.0,130.5481,130.6565,130.5382,130.6171,5747.0
2024-04-24 14:00:00,132.54,132.61,132.52,132.59,7354.0,130.6368,130.7058,130.6171,130.6861,7354.0
2024-04-24 14:05:00,132.57,132.64,132.44,132.64,3783.0,130.6663,130.7353,130.5382,130.7353,3783.0
2024-04-24 14:10:00,132.63,132.65,132.37,132.37,6014.0,130.7255,130.7452,130.4692,130.4692,6014.0
2024-04-24 14:15:00,132.38,132.42,132.31,132.35,2534.0,130.4791,130.5185,130.4101,130.4495,2534.0
2024-04-24 14:20:00,132.34,132.45,132.33,132.42,4391.0,130.4396,130.5481,130.4298,130.5185,4391.0
2024-04-24 14:25:00,132.41,132.46,132.35,132.4,5523.0,130.5086,130.5579,130.4495,130.4988,5523.0
2024-04-24 14:30:00,132.37,132.44,132.3,132.32,4786.0,130.4692,130.5382,130.4002,130.4199,4786.0
2024-04-24 14:35:00,132.33,132.38,132.3,132.33,6064.0,130.4298,130.4791,130.4002,130.4298,6064.0
2024-04-24 14:40:00,132.39,132.47,132.35,132.39,4306.0,130.4889,130.5678,130.4495,130.4889,4306.0
2024-04-24 14:45:00,132.38,132.41,132.35,132.37,3031.0,130.4791,130.5086,130.4495,130.4692,3031.0
2024-04-24 14:50:00,132.36,132.41,132.28,132.41,3651.0,130.4594,130.5086,130.3805,130.5086,3651.0
2024-04-24 14:55:00,132.44,132.44,132.37,132.38,2542.0,130.5382,130.5382,130.4692,130.4791,2542.0
2024-04-24 15:00:00,132.37,132.4,132.31,132.31,3187.0,130.4692,130.4988,130.4101,130.4101,3187.0
2024-04-24 15:05:00,132.33,132.46,132.28,132.43,3443.0,130.4298,130.5579,130.3805,130.5284,3443.0
2024-04-24 15:10:00,132.43,132.46,132.38,132.42,5335.0,130.5284,130.5579,130.4791,130.5185,5335.0
2024-04-24 15:15:00,132.4,132.43,132.36,132.39,5271.0,130.4988,130.5284,130.4594,130.4889,5271.0
2024-04-24 15:20:00,132.39,132.49,132.38,132.49,5783.0,130.4889,130.5875,130.4791,130.5875,5783.0
2024-04-24 15:25:00,132.49,132.52,132.44,132.47,7400.0,130.5875,130.6171,130.5382,130.5678,7400.0
2024-04-24 15:30:00,132.47,132.51,132.4,132.48,7992.0,130.5678,130.6072,130.4988,130.5776,7992.0
2024-04-24 15:35:00,132.46,132.49,132.39,132.41,6654.0,130.5579,130.5875,130.4889,130.5086,6654.0
2024-04-24 15:40:00,132.39,132.41,132.34,132.34,11612.0,130.4889,130.5086,130.4396,130.4396,11612.0
2024-04-24 15:45:00,132.35,132.42,132.28,132.31,18540.0,130.4495,130.5185,130.3805,130.4101,18540.0
2024-04-24 15:50:00,132.32,132.5,132.28,132.5,30491.0,130.4199,130.5973,130.3805,130.5973,30491.0
2024-04-24 15:55:00,132.5,132.6,132.42,132.52,108202.0,130.5973,130.6959,130.5185,130.6171,108202.0
2024-04-25 09:30:00,131.96,131.96,131.35,131.49,47467.0,130.0651,130.0651,129.4639,129.6019,47467.0
2024-04-25 09:35:00,131.4,131.62,131.13,131.19,29189.0,129.5131,129.73,129.247,129.3062,29189.0
2024-04-25 09:40:00,131.21,131.42,130.9,131.02,18442.0,129.3259,129.5329,129.0203,129.1386,18442.0
2024-04-25 09:45:00,131.03,131.11,130.59,130.66,26627.0,129.1485,129.2273,128.7148,128.7838,26627.0
2024-04-25 09:50:00,130.66,130.82,130.43,130.47,30869.0,128.7838,128.9415,128.5571,128.5965,30869.0
2024-04-25 09:55:00,130.51,130.9,130.46,130.9,48354.0,128.6359,129.0203,128.5866,129.0203,48354.0
2024-04-25 10:00:00,130.96,130.96,130.5,130.61,27722.0,129.0795,129.0795,128.6261,128.7345,27722.0
2024-04-25 10:05:00,130.59,130.89,130.59,130.76,62467.0,128.7148,129.0105,128.7148,128.8823,62467.0
2024-04-25 10:10:00,130.8,131.03,130.68,130.98,31247.0,128.9218,129.1485,128.8035,129.0992,31247.0
2024-04-25 10:15:00,130.97,131.31,130.82,131.06,17085.0,129.0893,129.4244,128.9415,129.178,17085.0
2024-04-25 10:20:00,131.11,131.21,131.0,131.13,25896.0,129.2273,129.3259,129.1189,129.247,25896.0
2024-04-25 10:25:00,131.13,131.17,131.01,131.15,22028.0,129.247,129.2864,129.1287,129.2667,22028.0
2024-04-25 10:30:00,131.15,131.41,131.13,131.3,7347.0,129.2667,129.523,129.247,129.4146,7347.0
2024-04-25 10:35:00,131.3,131.3,131.07,131.14,25419.0,129.4146,129.4146,129.1879,129.2569,25419.0
2024-04-25 10:40:00,131.16,131.17,130.86,130.91,15753.0,129.2766,129.2864,128.9809,129.0302,15753.0
2024-04-25 10:45:00,130.92,130.98,130.72,130.72,7125.0,129.04,129.0992,128.8429,128.8429,7125.0
2024-04-25 10:50:00,130.78,130.81,130.62,130.74,12639.0,128.902,128.9316,128.7443,128.8626,12639.0
2024-04-25 10:55:00,130.73,130.82,130.68,130.73,8845.0,128.8528,128.9415,128.8035,128.8528,8845.0
2024-04-25 11:00:00,130.69,130.83,130.68,130.73,9317.0,128.8133,128.9513,128.8035,128.8528,9317.0
2024-04-25 11:05:00,130.77,130.9,130.73,130.9,10008.0,128.8922,129.0203,128.8528,129.0203,10008.0
2024-04-25 11:10:00,130.89,131.02,130.76,131.0,25528.0,129.0105,129.1386,128.8823,129.1189,25528.0
2024-04-25 11:15:00,131.0,131.29,131.0,131.29,6159.0,129.1189,129.4047,129.1189,129.4047,6159.0
2024-04-25 11:20:00,131.33,131.33,131.07,131.29,16404.0,129.4441,129.4441,129.1879,129.4047,16404.0
2024-04-25 11:25:00,131.26,131.45,131.26,131.29,5084.0,129.3752,129.5624,129.3752,129.4047,5084.0
2024-04-25 11:30:00,131.35,131.42,131.29,131.36,3358.0,129.4639,129.5329,129.4047,129.4737,3358.0
2024-04-25 11:35:00,131.46,131.56,131.39,131.55,2746.0,129.5723,129.6708,129.5033,129.661,2746.0
2024-04-25 11:40:00,131.54,131.57,131.47,131.52,5848.0,129.6511,129.6807,129.5821,129.6314,5848.0
2024-04-25 11:45:00,131.5,131.56,131.46,131.51,5643.0,129.6117,129.6708,129.5723,129.6216,5643.0
2024-04-25 11:50:00,131.51,131.58,131.49,131.49,3916.0,129.6216,129.6906,129.6019,129.6019,3916.0
2024-04-25 11:55:00,131.46,131.71,131.46,131.69,6293.0,129.5723,129.8187,129.5723,129.799,6293.0
2024-04-25 12:00:00,131.69,131.69,131.59,131.67,3146.0,129.799,129.799,129.7004,129.7793,3146.0
2024-04-25 12:05:00,131.7,131.8,131.68,131.8,4787.0,129.8088,129.9074,129.7891,129.9074,4787.0
2024-04-25 12:10:00,131.76,131.76,131.59,131.6,4246.0,129.868,129.868,129.7004,129.7103,4246.0
2024-04-25 12:15:00,131.6,131.73,131.6,131.64,6064.0,129.7103,129.8384,129.7103,129.7497,6064.0
2024-04-25 12:20:00,131.62,131.86,131.59,131.82,7697.0,129.73,129.9665,129.7004,129.9271,7697.0
2024-04-25 12:25:00,131.83,131.87,131.76,131.85,10890.0,129.937,129.9764,129.868,129.9567,10890.0
2024-04-25 12:30:00,131.85,131.85,131.69,131.69,3548.0,129.9567,129.9567,129.799,129.799,3548.0
2024-04-25 12:35:00,131.69,131.72,131.53,131.57,5524.0,129.799,129.8285,129.6413,129.6807,5524.0
2024-04-25 12:40:00,131.57,131.68,131.56,131.68,4075.0,129.6807,129.7891,129.6708,129.7891,4075.0
2024-04-25 12:45:00,131.63,131.69,131.6,131.69,3518.0,129.7398,129.799,129.7103,129.799,3518.0
2024-04-25 12:50:00,131.68,131.73,131.62,131.64,4528.0,129.7891,129.8384,129.73,129.7497,4528.0
2024-04-25 12:55:00,131.65,131.74,131.65,131.73,5037.0,129.7596,129.8483,129.7596,129.8384,5037.0
2024-04-25 13:00:00,131.72,131.84,131.66,131.81,9727.0,129.8285,129.9468,129.7694,129.9173,9727.0
2024-04-25 13:05:00,131.79,131.81,131.65,131.67,6007.0,129.8975,129.9173,129.7596,129.7793,6007.0
2024-04-25 13:10:00,131.67,131.67,131.55,131.57,7117.0,129.7793,129.7793,129.661,129.6807,7117.0
2024-04-25 13:15:00,131.57,131.57,131.52,131.56,3035.0,129.6807,129.6807,129.6314,129.6708,3035.0
2024-04-25 13:20:00,131.55,131.57,131.45,131.48,7315.0,129.661,129.6807,129.5624,129.592,7315.0
2024-04-25 13:25:00,131.49,131.55,131.47,131.5,4155.0,129.6019,129.661,129.5821,129.6117,4155.0
2024-04-25 13:30:00,131.47,131.57,131.47,131.55,3930.0,129.5821,129.6807,129.5821,129.661,3930.0
2024-04-25 13:35:00,131.55,131.68,131.52,131.68,10797.0,129.661,129.7891,129.6314,129.7891,10797.0
2024-04-25 13:40:00,131.68,131.69,131.6,131.68,10248.0,129.7891,129.799,129.7103,129.7891,10248.0
2024-04-25 13:45:00,131.7,131.85,131.69,131.83,6467.0,129.8088,129.9567,129.799,129.937,6467.0
2024-04-25 13:50:00,131.8,131.98,131.76,131.93,10552.0,129.9074,130.0848,129.868,130.0355,10552.0
2024-04-25 13:55:00,131.95,131.97,131.85,131.97,9763.0,130.0552,130.075,129.9567,130.075,9763.0
2024-04-25 14:00:00,131.97,131.99,131.9,131.98,6251.0,130.075,130.0947,130.006,130.0848,6251.0
2024-04-25 14:05:00,131.98,131.99,131.91,131.94,4372.0,130.0848,130.0947,130.0158,130.0454,4372.0
2024-04-25 14:10:00,131.9,132.0,131.88,131.97,3818.0,130.006,130.1045,129.9863,130.075,3818.0
2024-04-25 14:15:00,131.98,132.01,131.95,131.97,5601.0,130.0848,130.1144,130.0552,130.075,5601.0
2024-04-25 14:20:00,131.96,131.99,131.87,131.89,5383.0,130.0651,130.0947,129.9764,129.9961,5383.0
2024-04-25 14:25:00,131.89,131.89,131.68,131.69,5721.0,129.9961,129.9961,129.7891,129.799,5721.0
2024-04-25 14:30:00,131.68,131.87,131.68,131.83,4909.0,129.7891,129.9764,129.7891,129.937,4909.0
2024-04-25 14:35:00,131.8,131.86,131.74,131.86,4886.0,129.9074,129.9665,129.8483,129.9665,4886.0
2024-04-25 14:40:00,131.83,131.9,131.8,131.8,4367.0,129.937,130.006,129.9074,129.9074,4367.0
2024-04-25 14:45:00,131.8,131.81,131.73,131.77,2900.0,129.9074,129.9173,129.8384,129.8778,2900.0
2024-04-25 14:50:00,131.77,131.84,131.73,131.84,11806.0,129.8778,129.9468,129.8384,129.9468,11806.0
2024-04-25 14:55:00,131.82,131.93,131.77,131.93,5562.0,129.9271,130.0355,129.8778,130.0355,5562.0
2024-04-25 15:00:00,131.93,132.05,131.92,132.03,20196.0,130.0355,130.1538,130.0257,130.1341,20196.0
2024-04-25 15:05:00,132.03,132.04,131.92,131.97,8170.0,130.1341,130.144,130.0257,130.075,8170.0
2024-04-25 15:10:00,131.96,131.99,131.89,131.9,6488.0,130.0651,130.0947,129.9961,130.006,6488.0
2024-04-25 15:15:00,131.92,132.0,131.9,131.97,7456.0,130.0257,130.1045,130.006,130.075,7456.0
2024-04-25 15:20:00,131.96,132.0,131.92,131.92,6212.0,130.0651,130.1045,130.0257,130.0257,6212.0
2024-04-25 15:25:00,131.91,131.98,131.87,131.98,7585.0,130.0158,130.0848,129.9764,130.0848,7585.0
2024-04-25 15:30:00,131.97,131.97,131.91,131.94,8341.0,130.075,130.075,130.0158,130.0454,8341.0
2024-04-25 15:35:00,131.92,131.98,131.87,131.97,7298.0,130.0257,130.0848,129.9764,130.075,7298.0
2024-04-25 15:40:00,131.97,131.99,131.76,131.88,6778.0,130.075,130.0947,129.868,129.9863,6778.0
2024-04-25 15:45:00,131.83,131.88,131.73,131.75,12979.0,129.937,129.9863,129.8384,129.8581,12979.0
2024-04-25 15:50:00,131.74,131.87,131.67,131.86,22659.0,129.8483,129.9764,129.7793,129.9665,22659.0
2024-04-25 15:55:00,131.84,132.0,131.75,131.85,152554.0,129.9468,130.1045,129.8581,129.9567,152554.0
2024-04-26 09:30:00,131.74,131.79,131.15,131.29,26952.0,129.8483,129.8975,129.2667,129.4047,26952.0
2024-04-26 09:35:00,131.27,131.42,130.89,131.29,17639.0,129.385,129.5329,129.0105,129.4047,17639.0
2024-04-26 09:40:00,131.19,131.48,131.18,131.33,8454.0,129.3062,129.592,129.2963,129.4441,8454.0
2024-04-26 09:45:00,131.32,131.53,131.25,131.46,8104.0,129.4343,129.6413,129.3653,129.5723,8104.0
2024-04-26 09:50:00,131.38,131.65,131.31,131.65,48752.0,129.4934,129.7596,129.4244,129.7596,48752.0
2024-04-26 09:55:00,131.62,131.68,131.49,131.5,8122.0,129.73,129.7891,129.6019,129.6117,8122.0
2024-04-26 10:00:00,131.43,131.78,131.43,131.7,26639.0,129.5427,129.8877,129.5427,129.8088,26639.0
2024-04-26 10:05:00,131.7,131.76,131.53,131.73,10060.0,129.8088,129.868,129.6413,129.8384,10060.0
2024-04-26 10:10:00,131.74,131.82,131.7,131.75,7468.0,129.8483,129.9271,129.8088,129.8581,7468.0
2024-04-26 10:15:00,131.73,131.77,131.48,131.48,11500.0,129.8384,129.8778,129.592,129.592,11500.0
2024-04-26 10:20:00,131.5,131.71,131.49,131.7,10217.0,129.6117,129.8187,129.6019,129.8088,10217.0
2024-04-26 10:25:00,131.72,131.79,131.59,131.76,9676.0,129.8285,129.8975,129.7004,129.868,9676.0
2024-04-26 10:30:00,131.78,132.0,131.62,131.97,12590.0,129.8877,130.1045,129.73,130.075,12590.0
2024-04-26 10:35:00,132.0,132.0,131.84,131.96,4742.0,130.1045,130.1045,129.9468,130.0651,4742.0
2024-04-26 10:40:00,131.95,132.0,131.91,131.96,10707.0,130.0552,130.1045,130.0158,130.0651,10707.0
2024-04-26 10:45:00,131.95,132.0,131.91,131.94,14684.0,130.0552,130.1045,130.0158,130.0454,14684.0
2024-04-26 10:50:00,131.9,132.03,131.87,132.0,32742.0,130.006,130.1341,129.9764,130.1045,32742.0
2024-04-26 10:55:00,132.0,132.0,131.88,131.91,8941.0,130.1045,130.1045,129.9863,130.0158,8941.0
2024-04-26 11:00:00,131.92,131.98,131.91,131.91,3631.0,130.0257,130.0848,130.0158,130.0158,3631.0
2024-04-26 11:05:00,131.93,131.96,131.76,131.76,5736.0,130.0355,130.0651,129.868,129.868,5736.0
2024-04-26 11:10:00,131.76,131.76,131.68,131.72,11020.0,129.868,129.868,129.7891,129.8285,11020.0
2024-04-26 11:15:00,131.75,131.83,131.69,131.83,5876.0,129.8581,129.937,129.799,129.937,5876.0
2024-04-26 11:20:00,131.82,131.82,131.73,131.73,5099.0,129.9271,129.9271,129.8384,129.8384,5099.0
2024-04-26 11:25:00,131.76,131.81,131.75,131.79,4668.0,129.868,129.9173,129.8581,129.8975,4668.0
2024-04-26 11:30:00,131.79,131.82,131.73,131.78,5969.0,129.8975,129.9271,129.8384,129.8877,5969.0
2024-04-26 11:35:00,131.78,131.85,131.77,131.82,3658.0,129.8877,129.9567,129.8778,129.9271,3658.0
2024-04-26 11:40:00,131.8,131.92,131.76,131.92,4075.0,129.9074,130.0257,129.868,130.0257,4075.0
2024-04-26 11:45:00,131.96,131.97,131.84,131.85,5055.0,130.0651,130.075,129.9468,129.9567,5055.0
2024-04-26 11:50:00,131.87,131.93,131.76,131.93,6594.0,129.9764,130.0355,129.868,130.0355,6594.0
2024-04-26 11:55:00,131.96,132.0,131.92,131.92,5048.0,130.0651,130.1045,130.0257,130.0257,5048.0
2024-04-26 12:00:00,131.89,131.98,131.88,131.96,5808.0,129.9961,130.0848,129.9863,130.0651,5808.0
2024-04-26 12:05:00,131.95,131.95,131.89,131.89,2325.0,130.0552,130.0552,129.9961,129.9961,2325.0
2024-04-26 12:10:00,131.9,132.01,131.88,131.99,7950.0,130.006,130.1144,129.9863,130.0947,7950.0
2024-04-26 12:15:00,131.99,132.03,131.95,131.95,15260.0,130.0947,130.1341,130.0552,130.0552,15260.0
2024-04-26 12:20:00,131.96,131.99,131.93,131.96,1935.0,130.0651,130.0947,130.0355,130.0651,1935.0
2024-04-26 12:25:00,131.98,132.03,131.97,132.02,3129.0,130.0848,130.1341,130.075,130.1242,3129.0
2024-04-26 12:30:00,132.02,132.06,132.01,132.01,2214.0,130.1242,130.1637,130.1144,130.1144,2214.0
2024-04-26 12:35:00,131.99,132.05,131.99,132.01,4321.0,130.0947,130.1538,130.0947,130.1144,4321.0
2024-04-26 12:40:00,132.03,132.03,131.94,131.94,3260.0,130.1341,130.1341,130.0454,130.0454,3260.0
2024-04-26 12:45:00,131.94,132.09,131.92,132.09,8035.0,130.0454,130.1932,130.0257,130.1932,8035.0
2024-04-26 12:50:00,132.09,132.15,132.09,132.14,2877.0,130.1932,130.2524,130.1932,130.2425,2877.0
2024-04-26 12:55:00,132.14,132.23,132.14,132.23,4986.0,130.2425,130.3312,130.2425,130.3312,4986.0
2024-04-26 13:00:00,132.24,132.25,132.15,132.18,5514.0,130.3411,130.3509,130.2524,130.2819,5514.0
2024-04-26 13:05:00,132.2,132.2,132.13,132.15,1572.0,130.3017,130.3017,130.2327,130.2524,1572.0
2024-04-26 13:10:00,132.16,132.2,132.12,132.2,3375.0,130.2622,130.3017,130.2228,130.3017,3375.0
2024-04-26 13:15:00,132.19,132.2,132.12,132.18,3093.0,130.2918,130.3017,130.2228,130.2819,3093.0
2024-04-26 13:20:00,132.18,132.19,132.1,132.13,3123.0,130.2819,130.2918,130.2031,130.2327,3123.0
2024-04-26 13:25:00,132.14,132.14,132.05,132.05,3857.0,130.2425,130.2425,130.1538,130.1538,3857.0
2024-04-26 13:30:00,132.01,132.11,131.99,132.09,6340.0,130.1144,130.2129,130.0947,130.1932,6340.0
2024-04-26 13:35:00,132.11,132.16,132.11,132.13,2088.0,130.2129,130.2622,130.2129,130.2327,2088.0
2024-04-26 13:40:00,132.12,132.13,132.03,132.1,7911.0,130.2228,130.2327,130.1341,130.2031,7911.0
2024-04-26 13:45:00,132.14,132.19,132.13,132.18,2806.0,130.2425,130.2918,130.2327,130.2819,2806.0
2024-04-26 13:50:00,132.19,132.2,132.01,132.02,30203.0,130.2918,130.3017,130.1144,130.1242,30203.0
2024-04-26 13:55:00,132.0,132.04,131.95,132.03,7397.0,130.1045,130.144,130.0552,130.1341,7397.0
2024-04-26 14:00:00,132.03,132.16,132.03,132.16,4231.0,130.1341,130.2622,130.1341,130.2622,4231.0
2024-04-26 14:05:00,132.16,132.25,132.15,132.18,6367.0,130.2622,130.3509,130.2524,130.2819,6367.0
2024-04-26 14:10:00,132.18,132.24,132.17,132.23,5112.0,130.2819,130.3411,130.2721,130.3312,5112.0
2024-04-26 14:15:00,132.2,132.27,132.16,132.18,14342.0,130.3017,130.3707,130.2622,130.2819,14342.0
2024-04-26 14:20:00,132.17,132.25,132.16,132.22,15881.0,130.2721,130.3509,130.2622,130.3214,15881.0
2024-04-26 14:25:00,132.22,132.24,132.19,132.23,11223.0,130.3214,130.3411,130.2918,130.3312,11223.0
2024-04-26 14:30:00,132.24,132.24,132.1,132.13,11655.0,130.3411,130.3411,130.2031,130.2327,11655.0
2024-04-26 14:35:00,132.16,132.3,132.15,132.23,25205.0,130.2622,130.4002,130.2524,130.3312,25205.0
2024-04-26 14:40:00,132.22,132.22,132.17,132.18,10696.0,130.3214,130.3214,130.2721,130.2819,10696.0
2024-04-26 14:45:00,132.19,132.25,132.12,132.18,12276.0,130.2918,130.3509,130.2228,130.2819,12276.0
2024-04-26 14:50:00,132.19,132.23,132.17,132.22,23025.0,130.2918,130.3312,130.2721,130.3214,23025.0
2024-04-26 14:55:00,132.22,132.22,132.13,132.15,18179.0,130.3214,130.3214,130.2327,130.2524,18179.0
2024-04-26 15:00:00,132.14,132.15,131.98,131.99,5455.0,130.2425,130.2524,130.0848,130.0947,5455.0
2024-04-26 15:05:00,132.01,132.09,132.0,132.09,17473.0,130.1144,130.1932,130.1045,130.1932,17473.0
2024-04-26 15:10:00,132.08,132.08,131.99,132.01,7023.0,130.1834,130.1834,130.0947,130.1144,7023.0
2024-04-26 15:15:00,132.01,132.11,131.97,132.11,8037.0,130.1144,130.2129,130.075,130.2129,8037.0
2024-04-26 15:20:00,132.08,132.11,131.97,132.0,7882.0,130.1834,130.2129,130.075,130.1045,7882.0
2024-04-26 15:25:00,131.98,132.0,131.92,131.93,13433.0,130.0848,130.1045,130.0257,130.0355,13433.0
2024-04-26 15:30:00,131.94,131.96,131.69,131.74,103060.0,130.0454,130.0651,129.799,129.8483,103060.0
2024-04-26 15:35:00,131.72,131.73,131.4,131.4,136672.0,129.8285,129.8384,129.5131,129.5131,136672.0
2024-04-26 15:40:00,131.39,131.56,131.18,131.33,130241.0,129.5033,129.6708,129.2963,129.4441,130241.0
2024-04-26 15:45:00,131.31,131.51,131.25,131.44,108073.0,129.4244,129.6216,129.3653,129.5526,108073.0
2024-04-26 15:50:00,131.45,131.74,131.4,131.7,116064.0,129.5624,129.8483,129.5131,129.8088,116064.0
2024-04-26 15:55:00,131.7,131.79,131.62,131.69,183949.0,129.8088,129.8975,129.73,129.799,183949.0
2024-04-29 09:30:00,131.65,132.65,131.65,132.58,29095.0,129.7596,130.7452,129.7596,130.6762,29095.0
2024-04-29 09:35:00,132.55,132.67,132.19,132.47,6500.0,130.6466,130.7649,130.2918,130.5678,6500.0
2024-04-29 09:40:00,132.48,132.78,132.42,132.72,7997.0,130.5776,130.8733,130.5185,130.8142,7997.0
2024-04-29 09:45:00,132.68,132.81,132.62,132.73,6705.0,130.7748,130.9029,130.7156,130.824,6705.0
2024-04-29 09:50:00,132.68,132.87,132.6,132.85,8992.0,130.7748,130.962,130.6959,130.9423,8992.0
2024-04-29 09:55:00,132.81,132.82,132.26,132.37,9202.0,130.9029,130.9128,130.3608,130.4692,9202.0
2024-04-29 10:00:00,132.36,132.51,132.3,132.38,5572.0,130.4594,130.6072,130.4002,130.4791,5572.0
2024-04-29 10:05:00,132.4,132.61,132.32,132.57,9271.0,130.4988,130.7058,130.4199,130.6663,9271.0
2024-04-29 10:10:00,132.57,132.7,132.51,132.63,7601.0,130.6663,130.7945,130.6072,130.7255,7601.0
2024-04-29 10:15:00,132.66,132.72,132.48,132.49,3412.0,130.7551,130.8142,130.5776,130.5875,3412.0
2024-04-29 10:20:00,132.52,132.66,132.49,132.59,5006.0,130.6171,130.7551,130.5875,130.6861,5006.0
2024-04-29 10:25:00,132.64,132.64,132.47,132.63,13533.0,130.7353,130.7353,130.5678,130.7255,13533.0
2024-04-29 10:30:00,132.65,132.73,132.56,132.61,4045.0,130.7452,130.824,130.6565,130.7058,4045.0
2024-04-29 10:35:00,132.57,132.57,132.27,132.27,6646.0,130.6663,130.6663,130.3707,130.3707,6646.0
2024-04-29 10:40:00,132.29,132.33,132.24,132.24,11766.0,130.3904,130.4298,130.3411,130.3411,11766.0
2024-04-29 10:45:00,132.25,132.25,132.06,132.1,7236.0,130.3509,130.3509,130.1637,130.2031,7236.0
2024-04-29 10:50:00,132.1,132.12,131.86,131.9,7759.0,130.2031,130.2228,129.9665,130.006,7759.0
2024-04-29 10:55:00,131.9,131.96,131.88,131.94,18214.0,130.006,130.0651,129.9863,130.0454,18214.0
2024-04-29 11:00:00,131.93,131.95,131.85,131.9,4131.0,130.0355,130.0552,129.9567,130.006,4131.0
2024-04-29 11:05:00,131.86,131.97,131.84,131.86,4714.0,129.9665,130.075,129.9468,129.9665,4714.0
2024-04-29 11:10:00,131.84,131.96,131.84,131.9,7674.0,129.9468,130.0651,129.9468,130.006,7674.0
2024-04-29 11:15:00,131.89,131.96,131.86,131.86,3240.0,129.9961,130.0651,129.9665,129.9665,3240.0
2024-04-29 11:20:00,131.88,131.88,131.71,131.73,5437.0,129.9863,129.9863,129.8187,129.8384,5437.0
2024-04-29 11:25:00,131.73,131.77,131.67,131.68,16208.0,129.8384,129.8778,129.7793,129.7891,16208.0
2024-04-29 11:30:00,131.67,131.7,131.46,131.47,6674.0,129.7793,129.8088,129.5723,129.5821,6674.0
2024-04-29 11:35:00,131.49,131.49,131.39,131.4,7125.0,129.6019,129.6019,129.5033,129.5131,7125.0
2024-04-29 11:40:00,131.39,131.56,131.32,131.56,12962.0,129.5033,129.6708,129.4343,129.6708,12962.0
2024-04-29 11:45:00,131.57,131.68,131.54,131.63,11966.0,129.6807,129.7891,129.6511,129.7398,11966.0
2024-04-29 11:50:00,131.63,131.73,131.62,131.7,4580.0,129.7398,129.8384,129.73,129.8088,4580.0
2024-04-29 11:55:00,131.77,131.82,131.7,131.77,9393.0,129.8778,129.9271,129.8088,129.8778,9393.0
2024-04-29 12:00:00,131.77,131.78,131.71,131.74,4556.0,129.8778,129.8877,129.8187,129.8483,4556.0
2024-04-29 12:05:00,131.74,131.77,131.61,131.63,5954.0,129.8483,129.8778,129.7201,129.7398,5954.0
2024-04-29 12:10:00,131.63,131.72,131.63,131.69,811.0,129.7398,129.8285,129.7398,129.799,811.0
2024-04-29 12:15:00,131.69,131.71,131.64,131.67,3260.0,129.799,129.8187,129.7497,129.7793,3260.0
2024-04-29 12:20:00,131.67,131.69,131.62,131.66,5263.0,129.7793,129.799,129.73,129.7694,5263.0
2024-04-29 12:25:00,131.66,131.72,131.64,131.72,3115.0,129.7694,129.8285,129.7497,129.8285,3115.0
2024-04-29 12:30:00,131.74,131.88,131.7,131.87,4072.0,129.8483,129.9863,129.8088,129.9764,4072.0
2024-04-29 12:35:00,131.85,131.88,131.82,131.83,4070.0,129.9567,129.9863,129.9271,129.937,4070.0
2024-04-29 12:40:00,131.82,131.92,131.8,131.88,4983.0,129.9271,130.0257,129.9074,129.9863,4983.0
2024-04-29 12:45:00,131.92,131.92,131.83,131.85,2380.0,130.0257,130.0257,129.937,129.9567,2380.0
2024-04-29 12:50:00,131.84,131.84,131.69,131.74,3342.0,129.9468,129.9468,129.799,129.8483,3342.0
2024-04-29 12:55:00,131.75,131.77,131.71,131.74,2475.0,129.8581,129.8778,129.8187,129.8483,2475.0
2024-04-29 13:00:00,131.71,131.72,131.64,131.64,3325.0,129.8187,129.8285,129.7497,129.7497,3325.0
2024-04-29 13:05:00,131.61,131.61,131.52,131.56,3506.0,129.7201,129.7201,129.6314,129.6708,3506.0
2024-04-29 13:10:00,131.56,131.58,131.5,131.56,6633.0,129.6708,129.6906,129.6117,129.6708,6633.0
2024-04-29 13:15:00,131.57,131.59,131.52,131.56,4884.0,129.6807,129.7004,129.6314,129.6708,4884.0
2024-04-29 13:20:00,131.61,131.65,131.6,131.6,2276.0,129.7201,129.7596,129.7103,129.7103,2276.0
2024-04-29 13:25:00,131.62,131.62,131.54,131.56,4180.0,129.73,129.73,129.6511,129.6708,4180.0
2024-04-29 13:30:00,131.58,131.62,131.53,131.62,3966.0,129.6906,129.73,129.6413,129.73,3966.0
2024-04-29 13:35:00,131.6,131.62,131.58,131.59,3885.0,129.7103,129.73,129.6906,129.7004,3885.0
2024-04-29 13:40:00,131.58,131.59,131.55,131.55,3836.0,129.6906,129.7004,129.661,129.661,3836.0
2024-04-29 13:45:00,131.54,131.59,131.54,131.58,3739.0,129.6511,129.7004,129.6511,129.6906,3739.0
2024-04-29 13:50:00,131.58,131.58,131.5,131.5,3292.0,129.6906,129.6906,129.6117,129.6117,3292.0
2024-04-29 13:55:00,131.48,131.51,131.43,131.44,8024.0,129.592,129.6216,129.5427,129.5526,8024.0
2024-04-29 14:00:00,131.44,131.48,131.35,131.46,4855.0,129.5526,129.592,129.4639,129.5723,4855.0
2024-04-29 14:05:00,131.45,131.55,131.44,131.53,3571.0,129.5624,129.661,129.5526,129.6413,3571.0
2024-04-29 14:10:00,131.55,131.67,131.53,131.66,5947.0,129.661,129.7793,129.6413,129.7694,5947.0
2024-04-29 14:15:00,131.66,131.67,131.55,131.58,2490.0,129.7694,129.7793,129.661,129.6906,2490.0
2024-04-29 14:20:00,131.56,131.56,131.46,131.47,4549.0,129.6708,129.6708,129.5723,129.5821,4549.0
2024-04-29 14:25:00,131.47,131.48,131.26,131.27,4502.0,129.5821,129.592,129.3752,129.385,4502.0
2024-04-29 14:30:00,131.27,131.35,131.08,131.09,12953.0,129.385,129.4639,129.1977,129.2076,12953.0
2024-04-29 14:35:00,131.15,131.2,131.15,131.19,1350.0,129.2667,129.316,129.2667,129.3062,1350.0
2024-04-29 14:40:00,131.22,131.23,131.18,131.22,1642.0,129.3357,129.3456,129.2963,129.3357,1642.0
2024-04-29 14:45:00,131.18,131.21,131.06,131.06,5713.0,129.2963,129.3259,129.178,129.178,5713.0
2024-04-29 14:50:00,131.07,131.11,131.06,131.09,3588.0,129.1879,129.2273,129.178,129.2076,3588.0
2024-04-29 14:55:00,131.1,131.17,130.96,131.04,44041.0,129.2175,129.2864,129.0795,129.1583,44041.0
2024-04-29 15:00:00,131.0,131.0,130.62,130.73,10485.0,129.1189,129.1189,128.7443,128.8528,10485.0
2024-04-29 15:05:00,130.77,130.81,130.55,130.77,7202.0,128.8922,128.9316,128.6753,128.8922,7202.0
2024-04-29 15:10:00,130.78,130.83,130.74,130.81,5194.0,128.902,128.9513,128.8626,128.9316,5194.0
2024-04-29 15:15:00,130.81,130.86,130.75,130.78,3952.0,128.9316,128.9809,128.8725,128.902,3952.0
2024-04-29 15:20:00,130.77,130.83,130.7,130.73,18194.0,128.8922,128.9513,128.8232,128.8528,18194.0
2024-04-29 15:25:00,130.73,130.8,130.66,130.7,7759.0,128.8528,128.9218,128.7838,128.8232,7759.0
2024-04-29 15:30:00,130.69,130.82,130.69,130.82,9873.0,128.8133,128.9415,128.8133,128.9415,9873.0
2024-04-29 15:35:00,130.83,130.83,130.63,130.67,11858.0,128.9513,128.9513,128.7542,128.7936,11858.0
2024-04-29 15:40:00,130.64,130.85,130.63,130.83,12213.0,128.7641,128.971,128.7542,128.9513,12213.0
2024-04-29 15:45:00,130.82,130.84,130.52,130.52,24487.0,128.9415,128.9612,128.6458,128.6458,24487.0
2024-04-29 15:50:00,130.54,130.79,130.52,130.69,42607.0,128.6655,128.9119,128.6458,128.8133,42607.0
2024-04-29 15:55:00,130.7,130.86,130.68,130.79,116239.0,128.8232,128.9809,128.8035,128.9119,116239.0
2024-04-30 09:30:00,130.05,130.39,129.44,129.64,38724.0,128.1825,128.5176,127.5813,127.7784,38724.0
2024-04-30 09:35:00,129.67,129.74,129.44,129.59,12592.0,127.808,127.877,127.5813,127.7291,12592.0
2024-04-30 09:40:00,129.59,129.88,129.55,129.65,8723.0,127.7291,128.015,127.6897,127.7883,8723.0
2024-04-30 09:45:00,129.56,130.06,129.56,130.06,7895.0,127.6996,128.1924,127.6996,128.1924,7895.0
2024-04-30 09:50:00,130.01,130.09,129.96,130.02,5996.0,128.1431,128.222,128.0938,128.153,5996.0
2024-04-30 09:55:00,130.04,130.07,129.82,129.86,13731.0,128.1727,128.2022,127.9558,127.9953,13731.0
2024-04-30 10:00:00,129.88,130.16,129.85,130.16,7176.0,128.015,128.291,127.9854,128.291,7176.0
2024-04-30 10:05:00,130.19,130.36,130.13,130.16,6632.0,128.3205,128.4881,128.2614,128.291,6632.0
2024-04-30 10:10:00,130.19,130.31,130.17,130.22,12462.0,128.3205,128.4388,128.3008,128.3501,12462.0
2024-04-30 10:15:00,130.24,130.47,130.21,130.41,12941.0,128.3698,128.5965,128.3402,128.5374,12941.0
2024-04-30 10:20:00,130.42,130.44,130.29,130.34,8571.0,128.5472,128.5669,128.4191,128.4684,8571.0
2024-04-30 10:25:00,130.31,130.36,130.25,130.25,5808.0,128.4388,128.4881,128.3797,128.3797,5808.0
2024-04-30 10:30:00,130.21,130.25,130.06,130.06,9881.0,128.3402,128.3797,128.1924,128.1924,9881.0
2024-04-30 10:35:00,130.06,130.32,130.06,130.31,8242.0,128.1924,128.4487,128.1924,128.4388,8242.0
2024-04-30 10:40:00,130.36,130.52,130.33,130.5,7917.0,128.4881,128.6458,128.4585,128.6261,7917.0
2024-04-30 10:45:00,130.51,130.62,130.49,130.59,3745.0,128.6359,128.7443,128.6162,128.7148,3745.0
2024-04-30 10:50:00,130.62,130.62,130.44,130.49,11832.0,128.7443,128.7443,128.5669,128.6162,11832.0
2024-04-30 10:55:00,130.49,130.69,130.48,130.63,5324.0,128.6162,128.8133,128.6064,128.7542,5324.0
2024-04-30 11:00:00,130.65,130.71,130.49,130.5,6243.0,128.7739,128.8331,128.6162,128.6261,6243.0
2024-04-30 11:05:00,130.48,130.49,130.13,130.13,30703.0,128.6064,128.6162,128.2614,128.2614,30703.0
2024-04-30 11:10:00,130.13,130.14,130.0,130.06,56918.0,128.2614,128.2712,128.1332,128.1924,56918.0
2024-04-30 11:15:00,130.05,130.16,130.04,130.11,18088.0,128.1825,128.291,128.1727,128.2417,18088.0
2024-04-30 11:20:00,130.11,130.11,129.92,129.93,6204.0,128.2417,128.2417,128.0544,128.0643,6204.0
2024-04-30 11:25:00,129.93,130.0,129.89,129.97,16900.0,128.0643,128.1332,128.0248,128.1037,16900.0
2024-04-30 11:30:00,129.94,130.11,129.91,130.11,3750.0,128.0741,128.2417,128.0445,128.2417,3750.0
2024-04-30 11:35:00,130.11,130.12,130.04,130.1,6530.0,128.2417,128.2515,128.1727,128.2318,6530.0
2024-04-30 11:40:00,130.13,130.18,129.9,129.9,9794.0,128.2614,128.3107,128.0347,128.0347,9794.0
2024-04-30 11:45:00,129.93,129.94,129.85,129.92,12216.0,128.0643,128.0741,127.9854,128.0544,12216.0
2024-04-30 11:50:00,129.93,129.93,129.65,129.79,24847.0,128.0643,128.0643,127.7883,127.9263,24847.0
2024-04-30 11:55:00,129.79,129.97,129.77,129.82,6826.0,127.9263,128.1037,127.9066,127.9558,6826.0
2024-04-30 12:00:00,129.87,129.89,129.78,129.83,6347.0,128.0051,128.0248,127.9164,127.9657,6347.0
2024-04-30 12:05:00,129.84,129.84,129.75,129.76,4487.0,127.9755,127.9755,127.8868,127.8967,4487.0
2024-04-30 12:10:00,129.79,129.93,129.79,129.93,5070.0,127.9263,128.0643,127.9263,128.0643,5070.0
2024-04-30 12:15:00,129.93,129.98,129.87,129.96,6422.0,128.0643,128.1135,128.0051,128.0938,6422.0
2024-04-30 12:20:00,129.97,130.03,129.92,129.92,7358.0,128.1037,128.1628,128.0544,128.0544,7358.0
2024-04-30 12:25:00,129.91,129.95,129.86,129.86,6230.0,128.0445,128.084,127.9953,127.9953,6230.0
2024-04-30 12:30:00,129.87,129.87,129.61,129.63,21242.0,128.0051,128.0051,127.7488,127.7686,21242.0
2024-04-30 12:35:00,129.63,129.86,129.63,129.86,3806.0,127.7686,127.9953,127.7686,127.9953,3806.0
2024-04-30 12:40:00,129.87,129.88,129.79,129.84,3325.0,128.0051,128.015,127.9263,127.9755,3325.0
2024-04-30 12:45:00,129.84,129.89,129.82,129.85,4456.0,127.9755,128.0248,127.9558,127.9854,4456.0
2024-04-30 12:50:00,129.88,129.9,129.83,129.85,3368.0,128.015,128.0347,127.9657,127.9854,3368.0
2024-04-30 12:55:00,129.87,129.94,129.83,129.86,7371.0,128.0051,128.0741,127.9657,127.9953,7371.0
2024-04-30 13:00:00,129.87,129.91,129.79,129.84,5881.0,128.0051,128.0445,127.9263,127.9755,5881.0
2024-04-30 13:05:00,129.83,129.86,129.81,129.83,4083.0,127.9657,127.9953,127.946,127.9657,4083.0
2024-04-30 13:10:00,129.82,129.89,129.75,129.82,5313.0,127.9558,128.0248,127.8868,127.9558,5313.0
2024-04-30 13:15:00,129.82,129.84,129.79,129.81,5052.0,127.9558,127.9755,127.9263,127.946,5052.0
2024-04-30 13:20:00,129.83,129.91,129.83,129.89,2762.0,127.9657,128.0445,127.9657,128.0248,2762.0
2024-04-30 13:25:00,129.86,129.94,129.84,129.84,4876.0,127.9953,128.0741,127.9755,127.9755,4876.0
2024-04-30 13:30:00,129.84,129.85,129.8,129.82,4080.0,127.9755,127.9854,127.9361,127.9558,4080.0
2024-04-30 13:35:00,129.82,129.87,129.77,129.84,5198.0,127.9558,128.0051,127.9066,127.9755,5198.0
2024-04-30 13:40:00,129.85,129.91,129.83,129.9,5356.0,127.9854,128.0445,127.9657,128.0347,5356.0
2024-04-30 13:45:00,129.92,129.99,129.9,129.93,5116.0,128.0544,128.1234,128.0347,128.0643,5116.0
2024-04-30 13:50:00,129.93,130.08,129.92,130.05,26488.0,128.0643,128.2121,128.0544,128.1825,26488.0
2024-04-30 13:55:00,130.08,130.1,129.95,130.03,10398.0,128.2121,128.2318,128.084,128.1628,10398.0
2024-04-30 14:00:00,130.02,130.03,129.96,129.98,3919.0,128.153,128.1628,128.0938,128.1135,3919.0
2024-04-30 14:05:00,129.99,129.99,129.78,129.8,10347.0,128.1234,128.1234,127.9164,127.9361,10347.0
2024-04-30 14:10:00,129.8,129.82,129.69,129.74,6961.0,127.9361,127.9558,127.8277,127.877,6961.0
2024-04-30 14:15:00,129.72,129.75,129.69,129.73,4927.0,127.8573,127.8868,127.8277,127.8671,4927.0
2024-04-30 14:20:00,129.74,129.78,129.73,129.77,5798.0,127.877,127.9164,127.8671,127.9066,5798.0
2024-04-30 14:25:00,129.74,129.76,129.57,129.7,9698.0,127.877,127.8967,127.7094,127.8376,9698.0
2024-04-30 14:30:00,129.7,129.7,129.64,129.68,3836.0,127.8376,127.8376,127.7784,127.8178,3836.0
2024-04-30 14:35:00,129.69,129.74,129.66,129.72,6152.0,127.8277,127.877,127.7981,127.8573,6152.0
2024-04-30 14:40:00,129.73,129.74,129.62,129.62,5691.0,127.8671,127.877,127.7587,127.7587,5691.0
2024-04-30 14:45:00,129.65,129.65,129.48,129.51,12608.0,127.7883,127.7883,127.6207,127.6503,12608.0
2024-04-30 14:50:00,129.49,129.49,129.36,129.44,8390.0,127.6306,127.6306,127.5024,127.5813,8390.0
2024-04-30 14:55:00,129.44,129.47,129.4,129.47,5982.0,127.5813,127.6109,127.5419,127.6109,5982.0
2024-04-30 15:00:00,129.48,129.54,129.47,129.49,5428.0,127.6207,127.6799,127.6109,127.6306,5428.0
2024-04-30 15:05:00,129.52,129.52,129.48,129.51,2811.0,127.6601,127.6601,127.6207,127.6503,2811.0
2024-04-30 15:10:00,129.49,129.54,129.49,129.5,6360.0,127.6306,127.6799,127.6306,127.6404,6360.0
2024-04-30 15:15:00,129.51,129.51,129.33,129.33,7182.0,127.6503,127.6503,127.4729,127.4729,7182.0
2024-04-30 15:20:00,129.35,129.4,129.27,129.31,12510.0,127.4926,127.5419,127.4137,127.4532,12510.0
2024-04-30 15:25:00,129.31,129.39,129.3,129.37,6371.0,127.4532,127.532,127.4433,127.5123,6371.0
2024-04-30 15:30:00,129.36,129.39,129.29,129.37,12509.0,127.5024,127.532,127.4334,127.5123,12509.0
2024-04-30 15:35:00,129.36,129.37,129.16,129.18,15890.0,127.5024,127.5123,127.3053,127.325,15890.0
2024-04-30 15:40:00,129.19,129.29,129.14,129.15,19916.0,127.3349,127.4334,127.2856,127.2955,19916.0
2024-04-30 15:45:00,129.14,129.29,129.14,129.19,65263.0,127.2856,127.4334,127.2856,127.3349,65263.0
2024-04-30 15:50:00,129.21,129.21,128.89,128.94,61471.0,127.3546,127.3546,127.0392,127.0885,61471.0
2024-04-30 15:55:00,128.93,128.97,128.74,128.74,163864.0,127.0786,127.118,126.8913,126.8913,163864.0
2024-05-01 09:30:00,128.83,129.67,128.83,129.6,45834.0,126.98,127.808,126.98,127.739,45834.0
2024-05-01 09:35:00,129.52,129.52,129.01,129.05,21102.0,127.6601,127.6601,127.1575,127.1969,21102.0
2024-05-01 09:40:00,129.05,129.21,128.55,128.66,41922.0,127.1969,127.3546,126.7041,126.8125,41922.0
2024-05-01 09:45:00,128.66,128.94,128.63,128.93,13943.0,126.8125,127.0885,126.7829,127.0786,13943.0
2024-05-01 09:50:00,129.03,129.17,128.84,129.06,13667.0,127.1772,127.3152,126.9899,127.2067,13667.0
2024-05-01 09:55:00,129.09,129.25,129.03,129.09,9166.0,127.2363,127.394,127.1772,127.2363,9166.0
2024-05-01 10:00:00,129.1,129.39,129.07,129.39,16589.0,127.2462,127.532,127.2166,127.532,16589.0
2024-05-01 10:05:00,129.35,129.69,129.34,129.66,4623.0,127.4926,127.8277,127.4827,127.7981,4623.0
2024-05-01 10:10:00,129.65,129.87,129.6,129.87,6647.0,127.7883,128.0051,127.739,128.0051,6647.0
2024-05-01 10:15:00,129.83,129.86,129.71,129.83,4830.0,127.9657,127.9953,127.8474,127.9657,4830.0
2024-05-01 10:20:00,129.87,129.94,129.73,129.86,11889.0,128.0051,128.0741,127.8671,127.9953,11889.0
2024-05-01 10:25:00,129.86,130.12,129.72,129.75,24053.0,127.9953,128.2515,127.8573,127.8868,24053.0
2024-05-01 10:30:00,129.75,129.9,129.7,129.9,10750.0,127.8868,128.0347,127.8376,128.0347,10750.0
2024-05-01 10:35:00,129.87,129.96,129.83,129.85,21289.0,128.0051,128.0938,127.9657,127.9854,21289.0
2024-05-01 10:40:00,129.84,130.01,129.73,129.97,10268.0,127.9755,128.1431,127.8671,128.1037,10268.0
2024-05-01 10:45:00,129.93,130.04,129.88,129.99,4027.0,128.0643,128.1727,128.015,128.1234,4027.0
2024-05-01 10:50:00,129.99,130.01,129.85,129.98,45825.0,128.1234,128.1431,127.9854,128.1135,45825.0
2024-05-01 10:55:00,129.98,130.16,129.98,130.13,7935.0,128.1135,128.291,128.1135,128.2614,7935.0
2024-05-01 11:00:00,130.16,130.16,129.96,130.0,18227.0,128.291,128.291,128.0938,128.1332,18227.0
2024-05-01 11:05:00,130.01,130.01,129.7,129.76,5579.0,128.1431,128.1431,127.8376,127.8967,5579.0
2024-05-01 11:10:00,129.81,129.81,129.65,129.77,24767.0,127.946,127.946,127.7883,127.9066,24767.0
2024-05-01 11:15:00,129.75,129.89,129.75,129.83,7153.0,127.8868,128.0248,127.8868,127.9657,7153.0
2024-05-01 11:20:00,129.81,129.94,129.79,129.9,5317.0,127.946,128.0741,127.9263,128.0347,5317.0
2024-05-01 11:25:00,129.93,130.0,129.91,129.95,4724.0,128.0643,128.1332,128.0445,128.084,4724.0
2024-05-01 11:30:00,129.93,130.0,129.84,129.84,6592.0,128.0643,128.1332,127.9755,127.9755,6592.0
2024-05-01 11:35:00,129.87,129.87,129.71,129.77,6898.0,128.0051,128.0051,127.8474,127.9066,6898.0
2024-05-01 11:40:00,129.77,129.87,129.76,129.87,5480.0,127.9066,128.0051,127.8967,128.0051,5480.0
2024-05-01 11:45:00,129.89,129.99,129.86,129.9,5453.0,128.0248,128.1234,127.9953,128.0347,5453.0
2024-05-01 11:50:00,129.9,129.91,129.8,129.84,7350.0,128.0347,128.0445,127.9361,127.9755,7350.0
2024-05-01 11:55:00,129.86,129.86,129.76,129.81,5659.0,127.9953,127.9953,127.8967,127.946,5659.0
2024-05-01 12:00:00,129.78,129.8,129.71,129.76,5970.0,127.9164,127.9361,127.8474,127.8967,5970.0
2024-05-01 12:05:00,129.75,129.94,129.75,129.86,7337.0,127.8868,128.0741,127.8868,127.9953,7337.0
2024-05-01 12:10:00,129.89,130.05,129.87,130.03,11213.0,128.0248,128.1825,128.0051,128.1628,11213.0
2024-05-01 12:15:00,130.02,130.03,129.85,129.85,6955.0,128.153,128.1628,127.9854,127.9854,6955.0
2024-05-01 12:20:00,129.85,129.89,129.81,129.87,4772.0,127.9854,128.0248,127.946,128.0051,4772.0
2024-05-01 12:25:00,129.85,129.89,129.77,129.77,7149.0,127.9854,128.0248,127.9066,127.9066,7149.0
2024-05-01 12:30:00,129.77,129.83,129.67,129.68,11461.0,127.9066,127.9657,127.808,127.8178,11461.0
2024-05-01 12:35:00,129.71,129.77,129.68,129.71,8063.0,127.8474,127.9066,127.8178,127.8474,8063.0
2024-05-01 12:40:00,129.72,129.72,129.58,129.59,6990.0,127.8573,127.8573,127.7193,127.7291,6990.0
2024-05-01 12:45:00,129.61,129.77,129.61,129.76,5123.0,127.7488,127.9066,127.7488,127.8967,5123.0
2024-05-01 12:50:00,129.73,129.82,129.73,129.76,8350.0,127.8671,127.9558,127.8671,127.8967,8350.0
2024-05-01 12:55:00,129.76,129.8,129.72,129.73,5456.0,127.8967,127.9361,127.8573,127.8671,5456.0
2024-05-01 13:00:00,129.73,129.82,129.68,129.71,8068.0,127.8671,127.9558,127.8178,127.8474,8068.0
2024-05-01 13:05:00,129.66,129.67,129.52,129.52,5406.0,127.7981,127.808,127.6601,127.6601,5406.0
2024-05-01 13:10:00,129.53,129.61,129.51,129.56,4867.0,127.67,127.7488,127.6503,127.6996,4867.0
2024-05-01 13:15:00,129.55,129.61,129.54,129.55,3903.0,127.6897,127.7488,127.6799,127.6897,3903.0
2024-05-01 13:20:00,129.53,129.71,129.49,129.69,8176.0,127.67,127.8474,127.6306,127.8277,8176.0
2024-05-01 13:25:00,129.68,129.77,129.63,129.64,12416.0,127.8178,127.9066,127.7686,127.7784,12416.0
2024-05-01 13:30:00,129.64,129.8,129.63,129.76,9533.0,127.7784,127.9361,127.7686,127.8967,9533.0
2024-05-01 13:35:00,129.79,129.81,129.6,129.6,8135.0,127.9263,127.946,127.739,127.739,8135.0
2024-05-01 13:40:00,129.58,129.63,129.56,129.58,6675.0,127.7193,127.7686,127.6996,127.7193,6675.0
2024-05-01 13:45:00,129.58,129.72,129.56,129.67,4765.0,127.7193,127.8573,127.6996,127.808,4765.0
2024-05-01 13:50:00,129.66,129.7,129.62,129.68,4784.0,127.7981,127.8376,127.7587,127.8178,4784.0
2024-05-01 13:55:00,129.66,129.72,129.63,129.65,6952.0,127.7981,127.8573,127.7686,127.7883,6952.0
2024-05-01 14:00:00,129.68,129.84,129.56,129.66,23633.0,127.8178,127.9755,127.6996,127.7981,23633.0
2024-05-01 14:05:00,129.68,129.7,129.48,129.61,7124.0,127.8178,127.8376,127.6207,127.7488,7124.0
2024-05-01 14:10:00,129.52,129.67,129.47,129.67,3532.0,127.6601,127.808,127.6109,127.808,3532.0
2024-05-01 14:15:00,129.67,129.71,129.49,129.56,18371.0,127.808,127.8474,127.6306,127.6996,18371.0
2024-05-01 14:20:00,129.58,129.63,129.54,129.61,23264.0,127.7193,127.7686,127.6799,127.7488,23264.0
2024-05-01 14:25:00,129.61,129.77,129.57,129.72,53011.0,127.7488,127.9066,127.7094,127.8573,53011.0
2024-05-01 14:30:00,129.68,129.73,129.27,129.72,27842.0,127.8178,127.8671,127.4137,127.8573,27842.0
2024-05-01 14:35:00,129.7,129.82,129.29,129.81,54451.0,127.8376,127.9558,127.4334,127.946,54451.0
2024-05-01 14:40:00,129.79,130.2,129.76,130.19,40767.0,127.9263,128.3304,127.8967,128.3205,40767.0
2024-05-01 14:45:00,130.24,130.4,129.95,130.36,23612.0,128.3698,128.5275,128.084,128.4881,23612.0
2024-05-01 14:50:00,130.36,130.47,130.31,130.4,40027.0,128.4881,128.5965,128.4388,128.5275,40027.0
2024-05-01 14:55:00,130.39,130.43,130.06,130.08,66775.0,128.5176,128.5571,128.1924,128.2121,66775.0
2024-05-01 15:00:00,130.08,130.12,129.87,129.91,78286.0,128.2121,128.2515,128.0051,128.0445,78286.0
2024-05-01 15:05:00,129.92,130.03,129.73,129.97,16557.0,128.0544,128.1628,127.8671,128.1037,16557.0
2024-05-01 15:10:00,129.94,129.95,129.74,129.75,31050.0,128.0741,128.084,127.877,127.8868,31050.0
2024-05-01 15:15:00,129.75,129.88,129.75,129.88,18840.0,127.8868,128.015,127.8868,128.015,18840.0
2024-05-01 15:20:00,129.85,129.95,129.69,129.93,33305.0,127.9854,128.084,127.8277,128.0643,33305.0
2024-05-01 15:25:00,129.94,129.98,129.78,129.79,33114.0,128.0741,128.1135,127.9164,127.9263,33114.0
2024-05-01 15:30:00,129.78,129.78,129.47,129.61,27166.0,127.9164,127.9164,127.6109,127.7488,27166.0
2024-05-01 15:35:00,129.6,129.6,129.23,129.28,40523.0,127.739,127.739,127.3743,127.4236,40523.0
2024-05-01 15:40:00,129.29,129.46,129.23,129.41,66701.0,127.4334,127.601,127.3743,127.5517,66701.0
2024-05-01 15:45:00,129.4,129.52,129.07,129.18,42623.0,127.5419,127.6601,127.2166,127.325,42623.0
2024-05-01 15:50:00,129.16,129.16,128.52,128.54,84693.0,127.3053,127.3053,126.6745,126.6942,84693.0
2024-05-01 15:55:00,128.54,128.81,128.45,128.67,188972.0,126.6942,126.9603,126.6055,126.8223,188972.0
2024-05-02 09:30:00,129.81,130.2,126.85,127.22,189618.0,127.946,128.3304,125.0285,125.3932,189618.0
2024-05-02 09:35:00,127.29,127.59,125.15,125.29,119531.0,125.4622,125.7579,123.3529,123.4909,119531.0
2024-05-02 09:40:00,125.29,126.09,125.1,125.8,91975.0,123.4909,124.2794,123.3036,123.9936,91975.0
2024-05-02 09:45:00,125.93,125.94,125.2,125.69,96288.0,124.1217,124.1315,123.4022,123.8851,96288.0
2024-05-02 09:50:00,125.58,125.79,124.73,124.99,76786.0,123.7767,123.9837,122.9389,123.1952,76786.0
2024-05-02 09:55:00,124.96,125.41,124.79,125.19,29951.0,123.1656,123.6092,122.9981,123.3923,29951.0
2024-05-02 10:00:00,125.23,125.29,124.43,124.51,53728.0,123.4317,123.4909,122.6432,122.7221,53728.0
2024-05-02 10:05:00,124.41,125.81,124.34,124.96,55210.0,122.6235,124.0034,122.5545,123.1656,55210.0
2024-05-02 10:10:00,124.99,125.73,124.91,125.5,33304.0,123.1952,123.9246,123.1163,123.6979,33304.0
2024-05-02 10:15:00,125.5,125.73,125.27,125.48,22583.0,123.6979,123.9246,123.4712,123.6782,22583.0
2024-05-02 10:20:00,125.48,125.58,125.16,125.23,23915.0,123.6782,123.7767,123.3627,123.4317,23915.0
2024-05-02 10:25:00,125.3,125.71,125.16,125.55,17601.0,123.5007,123.9049,123.3627,123.7471,17601.0
2024-05-02 10:30:00,125.55,125.69,125.39,125.61,68464.0,123.7471,123.8851,123.5894,123.8063,68464.0
2024-05-02 10:35:00,125.62,125.65,125.23,125.27,12341.0,123.8161,123.8457,123.4317,123.4712,12341.0
2024-05-02 10:40:00,125.26,125.63,125.24,125.5,15933.0,123.4613,123.826,123.4416,123.6979,15933.0
2024-05-02 10:45:00,125.5,126.33,125.34,126.14,40605.0,123.6979,124.5159,123.5402,124.3287,40605.0
2024-05-02 10:50:00,126.09,126.68,126.08,126.4,45515.0,124.2794,124.8609,124.2695,124.5849,45515.0
2024-05-02 10:55:00,126.35,126.35,125.78,125.78,50445.0,124.5357,124.5357,123.9738,123.9738,50445.0
2024-05-02 11:00:00,125.77,126.37,125.52,126.29,28482.0,123.964,124.5554,123.7176,124.4765,28482.0
2024-05-02 11:05:00,126.28,126.78,126.25,126.58,16256.0,124.4667,124.9595,124.4371,124.7624,16256.0
2024-05-02 11:10:00,126.64,126.66,126.09,126.25,21425.0,124.8215,124.8412,124.2794,124.4371,21425.0
2024-05-02 11:15:00,126.29,126.41,126.04,126.11,43569.0,124.4765,124.5948,124.2301,124.2991,43569.0
2024-05-02 11:20:00,126.05,126.43,126.04,126.3,19793.0,124.24,124.6145,124.2301,124.4864,19793.0
2024-05-02 11:25:00,126.35,126.44,126.02,126.07,11574.0,124.5357,124.6244,124.2104,124.2597,11574.0
2024-05-02 11:30:00,126.05,126.25,125.91,125.93,31231.0,124.24,124.4371,124.102,124.1217,31231.0
2024-05-02 11:35:00,125.89,125.91,125.65,125.71,11887.0,124.0823,124.102,123.8457,123.9049,11887.0
2024-05-02 11:40:00,125.71,126.28,125.68,126.16,15177.0,123.9049,124.4667,123.8753,124.3484,15177.0
2024-05-02 11:45:00,126.2,126.44,126.11,126.43,23416.0,124.3878,124.6244,124.2991,124.6145,23416.0
2024-05-02 11:50:00,126.4,126.48,126.19,126.34,7243.0,124.5849,124.6638,124.378,124.5258,7243.0
2024-05-02 11:55:00,126.35,126.53,126.2,126.3,10978.0,124.5357,124.7131,124.3878,124.4864,10978.0
2024-05-02 12:00:00,126.32,126.32,126.09,126.23,7427.0,124.5061,124.5061,124.2794,124.4174,7427.0
2024-05-02 12:05:00,126.24,126.27,125.92,125.92,17831.0,124.4272,124.4568,124.1118,124.1118,17831.0
2024-05-02 12:10:00,125.95,126.28,125.92,126.25,11863.0,124.1414,124.4667,124.1118,124.4371,11863.0
2024-05-02 12:15:00,126.26,126.55,126.21,126.52,12086.0,124.447,124.7328,124.3977,124.7032,12086.0
2024-05-02 12:20:00,126.52,126.62,126.4,126.59,26736.0,124.7032,124.8018,124.5849,124.7722,26736.0
2024-05-02 12:25:00,126.56,126.57,126.4,126.49,16823.0,124.7426,124.7525,124.5849,124.6737,16823.0
2024-05-02 12:30:00,126.5,126.52,126.28,126.38,39235.0,124.6835,124.7032,124.4667,124.5652,39235.0
2024-05-02 12:35:00,126.38,126.38,126.05,126.15,16697.0,124.5652,124.5652,124.24,124.3385,16697.0
2024-05-02 12:40:00,126.15,126.2,126.04,126.11,6840.0,124.3385,124.3878,124.2301,124.2991,6840.0
2024-05-02 12:45:00,126.11,126.13,126.04,126.09,7107.0,124.2991,124.3188,124.2301,124.2794,7107.0
2024-05-02 12:50:00,126.13,126.19,126.05,126.06,6424.0,124.3188,124.378,124.24,124.2498,6424.0
2024-05-02 12:55:00,126.05,126.18,125.93,126.17,20102.0,124.24,124.3681,124.1217,124.3582,20102.0
2024-05-02 13:00:00,126.19,126.21,126.06,126.19,7807.0,124.378,124.3977,124.2498,124.378,7807.0
2024-05-02 13:05:00,126.2,126.49,126.19,126.42,4636.0,124.3878,124.6737,124.378,124.6047,4636.0
2024-05-02 13:10:00,126.45,126.57,126.4,126.52,10369.0,124.6342,124.7525,124.5849,124.7032,10369.0
2024-05-02 13:15:00,126.53,126.62,126.51,126.51,8570.0,124.7131,124.8018,124.6934,124.6934,8570.0
2024-05-02 13:20:00,126.43,126.44,126.17,126.23,13835.0,124.6145,124.6244,124.3582,124.4174,13835.0
2024-05-02 13:25:00,126.23,126.24,126.03,126.03,14706.0,124.4174,124.4272,124.2203,124.2203,14706.0
2024-05-02 13:30:00,126.06,126.37,126.06,126.3,19774.0,124.2498,124.5554,124.2498,124.4864,19774.0
2024-05-02 13:35:00,126.29,126.29,126.0,126.05,14775.0,124.4765,124.4765,124.1907,124.24,14775.0
2024-05-02 13:40:00,126.04,126.21,125.92,126.14,12565.0,124.2301,124.3977,124.1118,124.3287,12565.0
2024-05-02 13:45:00,126.19,126.29,126.08,126.08,12374.0,124.378,124.4765,124.2695,124.2695,12374.0
2024-05-02 13:50:00,126.1,126.14,125.95,125.96,14949.0,124.2893,124.3287,124.1414,124.1513,14949.0
2024-05-02 13:55:00,126.0,126.17,125.99,126.07,14865.0,124.1907,124.3582,124.1808,124.2597,14865.0
2024-05-02 14:00:00,126.1,126.12,126.02,126.06,6995.0,124.2893,124.309,124.2104,124.2498,6995.0
2024-05-02 14:05:00,126.04,126.09,125.9,126.03,14326.0,124.2301,124.2794,124.0921,124.2203,14326.0
2024-05-02 14:10:00,126.02,126.12,126.01,126.07,15576.0,124.2104,124.309,124.2005,124.2597,15576.0
2024-05-02 14:15:00,126.05,126.08,125.83,126.07,17839.0,124.24,124.2695,124.0231,124.2597,17839.0
2024-05-02 14:20:00,126.08,126.12,126.01,126.03,16215.0,124.2695,124.309,124.2005,124.2203,16215.0
2024-05-02 14:25:00,126.07,126.43,126.06,126.43,26889.0,124.2597,124.6145,124.2498,124.6145,26889.0
2024-05-02 14:30:00,126.44,126.48,126.2,126.45,21146.0,124.6244,124.6638,124.3878,124.6342,21146.0
2024-05-02 14:35:00,126.47,126.47,126.31,126.36,12229.0,124.6539,124.6539,124.4962,124.5455,12229.0
2024-05-02 14:40:00,126.37,126.55,126.36,126.47,9358.0,124.5554,124.7328,124.5455,124.6539,9358.0
2024-05-02 14:45:00,126.47,126.65,126.37,126.64,15819.0,124.6539,124.8314,124.5554,124.8215,15819.0
2024-05-02 14:50:00,126.64,126.64,126.36,126.38,24393.0,124.8215,124.8215,124.5455,124.5652,24393.0
2024-05-02 14:55:00,126.4,126.5,126.37,126.41,11978.0,124.5849,124.6835,124.5554,124.5948,11978.0
2024-05-02 15:00:00,126.43,126.43,126.23,126.37,12769.0,124.6145,124.6145,124.4174,124.5554,12769.0
2024-05-02 15:05:00,126.37,126.4,126.25,126.39,14652.0,124.5554,124.5849,124.4371,124.5751,14652.0
2024-05-02 15:10:00,126.42,126.45,126.2,126.23,17307.0,124.6047,124.6342,124.3878,124.4174,17307.0
2024-05-02 15:15:00,126.23,126.57,126.21,126.56,26640.0,124.4174,124.7525,124.3977,124.7426,26640.0
2024-05-02 15:20:00,126.59,126.59,126.44,126.47,21787.0,124.7722,124.7722,124.6244,124.6539,21787.0
2024-05-02 15:25:00,126.48,126.49,126.33,126.38,13629.0,124.6638,124.6737,124.5159,124.5652,13629.0
2024-05-02 15:30:00,126.37,126.41,126.3,126.32,26799.0,124.5554,124.5948,124.4864,124.5061,26799.0
2024-05-02 15:35:00,126.31,126.45,126.19,126.3,28935.0,124.4962,124.6342,124.378,124.4864,28935.0
2024-05-02 15:40:00,126.32,126.38,126.17,126.22,26700.0,124.5061,124.5652,124.3582,124.4075,26700.0
2024-05-02 15:45:00,126.2,126.33,126.14,126.27,40337.0,124.3878,124.5159,124.3287,124.4568,40337.0
2024-05-02 15:50:00,126.3,126.5,126.17,126.43,72754.0,124.4864,124.6835,124.3582,124.6145,72754.0
2024-05-02 15:55:00,126.44,126.62,126.35,126.57,167313.0,124.6244,124.8018,124.5357,124.7525,167313.0
2024-05-03 09:30:00,127.8,130.29,127.8,130.29,95915.0,125.9648,128.4191,125.9648,128.4191,95915.0
2024-05-03 09:35:00,130.2,130.25,129.34,129.67,34744.0,128.3304,128.3797,127.4827,127.808,34744.0
2024-05-03 09:40:00,129.7,130.47,129.56,129.88,20697.0,127.8376,128.5965,127.6996,128.015,20697.0
2024-05-03 09:45:00,130.01,130.19,129.07,129.68,21376.0,128.1431,128.3205,127.2166,127.8178,21376.0
2024-05-03 09:50:00,129.75,129.99,129.45,129.57,34656.0,127.8868,128.1234,127.5911,127.7094,34656.0
2024-05-03 09:55:00,129.69,130.14,129.63,130.08,43668.0,127.8277,128.2712,127.7686,128.2121,43668.0
2024-05-03 10:00:00,130.09,130.26,129.71,130.01,144168.0,128.222,128.3895,127.8474,128.1431,144168.0
2024-05-03 10:05:00,130.01,130.27,129.7,129.91,99828.0,128.1431,128.3994,127.8376,128.0445,99828.0
2024-05-03 10:10:00,130.0,130.03,129.74,129.89,16958.0,128.1332,128.1628,127.877,128.0248,16958.0
2024-05-03 10:15:00,129.89,130.28,129.89,130.03,93827.0,128.0248,128.4092,128.0248,128.1628,93827.0
2024-05-03 10:20:00,130.03,130.29,129.84,130.28,108362.0,128.1628,128.4191,127.9755,128.4092,108362.0
2024-05-03 10:25:00,130.29,130.71,130.15,130.67,110949.0,128.4191,128.8331,128.2811,128.7936,110949.0
2024-05-03 10:30:00,130.61,130.92,130.29,130.47,38687.0,128.7345,129.04,128.4191,128.5965,38687.0
2024-05-03 10:35:00,130.44,130.67,130.36,130.67,26160.0,128.5669,128.7936,128.4881,128.7936,26160.0
2024-05-03 10:40:00,130.61,130.8,130.46,130.78,23077.0,128.7345,128.9218,128.5866,128.902,23077.0
2024-05-03 10:45:00,130.77,131.01,130.73,130.99,19425.0,128.8922,129.1287,128.8528,129.109,19425.0
2024-05-03 10:50:00,131.02,131.22,130.86,130.95,43944.0,129.1386,129.3357,128.9809,129.0696,43944.0
2024-05-03 10:55:00,130.99,131.41,130.81,131.24,47778.0,129.109,129.523,128.9316,129.3554,47778.0
2024-05-03 11:00:00,131.25,131.3,130.96,131.05,13291.0,129.3653,129.4146,129.0795,129.1682,13291.0
2024-05-03 11:05:00,131.0,131.28,131.0,131.07,16483.0,129.1189,129.3949,129.1189,129.1879,16483.0
2024-05-03 11:10:00,131.16,131.22,130.91,131.07,14588.0,129.2766,129.3357,129.0302,129.1879,14588.0
2024-05-03 11:15:00,131.05,131.24,131.02,131.06,25611.0,129.1682,129.3554,129.1386,129.178,25611.0
2024-05-03 11:20:00,131.08,131.13,130.96,131.07,22332.0,129.1977,129.247,129.0795,129.1879,22332.0
2024-05-03 11:25:00,131.08,131.21,131.03,131.21,20957.0,129.1977,129.3259,129.1485,129.3259,20957.0
2024-05-03 11:30:00,131.21,131.34,131.02,131.33,25087.0,129.3259,129.454,129.1386,129.4441,25087.0
2024-05-03 11:35:00,131.37,131.39,131.03,131.1,14873.0,129.4836,129.5033,129.1485,129.2175,14873.0
2024-05-03 11:40:00,131.12,131.29,130.86,130.86,16944.0,129.2372,129.4047,128.9809,128.9809,16944.0
2024-05-03 11:45:00,130.92,131.01,130.57,130.73,13835.0,129.04,129.1287,128.6951,128.8528,13835.0
2024-05-03 11:50:00,130.73,130.86,130.59,130.82,15804.0,128.8528,128.9809,128.7148,128.9415,15804.0
2024-05-03 11:55:00,130.86,131.03,130.83,130.91,10007.0,128.9809,129.1485,128.9513,129.0302,10007.0
2024-05-03 12:00:00,130.89,130.94,130.79,130.9,13211.0,129.0105,129.0597,128.9119,129.0203,13211.0
2024-05-03 12:05:00,130.9,131.32,130.84,131.32,44636.0,129.0203,129.4343,128.9612,129.4343,44636.0
2024-05-03 12:10:00,131.26,131.31,131.0,131.05,13528.0,129.3752,129.4244,129.1189,129.1682,13528.0
2024-05-03 12:15:00,131.01,131.15,130.94,131.15,20803.0,129.1287,129.2667,129.0597,129.2667,20803.0
2024-05-03 12:20:00,131.17,131.51,131.13,131.5,34897.0,129.2864,129.6216,129.247,129.6117,34897.0
2024-05-03 12:25:00,131.53,131.59,131.44,131.57,13398.0,129.6413,129.7004,129.5526,129.6807,13398.0
2024-05-03 12:30:00,131.54,131.68,131.5,131.61,10483.0,129.6511,129.7891,129.6117,129.7201,10483.0
2024-05-03 12:35:00,131.61,131.66,131.42,131.44,98701.0,129.7201,129.7694,129.5329,129.5526,98701.0
2024-05-03 12:40:00,131.43,131.5,131.36,131.38,8106.0,129.5427,129.6117,129.4737,129.4934,8106.0
2024-05-03 12:45:00,131.41,131.44,131.23,131.31,12574.0,129.523,129.5526,129.3456,129.4244,12574.0
2024-05-03 12:50:00,131.33,131.33,131.08,131.19,5673.0,129.4441,129.4441,129.1977,129.3062,5673.0
2024-05-03 12:55:00,131.19,131.41,131.18,131.33,122852.0,129.3062,129.523,129.2963,129.4441,122852.0
2024-05-03 13:00:00,131.35,131.5,131.25,131.39,23932.0,129.4639,129.6117,129.3653,129.5033,23932.0
2024-05-03 13:05:00,131.4,131.66,131.38,131.59,27007.0,129.5131,129.7694,129.4934,129.7004,27007.0
2024-05-03 13:10:00,131.61,131.63,131.4,131.52,17572.0,129.7201,129.7398,129.5131,129.6314,17572.0
2024-05-03 13:15:00,131.52,131.53,131.42,131.46,15146.0,129.6314,129.6413,129.5329,129.5723,15146.0
2024-05-03 13:20:00,131.46,131.46,131.33,131.4,8221.0,129.5723,129.5723,129.4441,129.5131,8221.0
2024-05-03 13:25:00,131.39,131.52,131.38,131.47,22662.0,129.5033,129.6314,129.4934,129.5821,22662.0
2024-05-03 13:30:00,131.49,131.51,131.34,131.45,10345.0,129.6019,129.6216,129.454,129.5624,10345.0
2024-05-03 13:35:00,131.46,131.51,131.39,131.42,15652.0,129.5723,129.6216,129.5033,129.5329,15652.0
2024-05-03 13:40:00,131.43,131.47,131.24,131.25,7635.0,129.5427,129.5821,129.3554,129.3653,7635.0
2024-05-03 13:45:00,131.25,131.28,131.19,131.27,8261.0,129.3653,129.3949,129.3062,129.385,8261.0
2024-05-03 13:50:00,131.3,131.33,131.25,131.25,4983.0,129.4146,129.4441,129.3653,129.3653,4983.0
2024-05-03 13:55:00,131.25,131.29,131.22,131.24,9129.0,129.3653,129.4047,129.3357,129.3554,9129.0
2024-05-03 14:00:00,131.24,131.26,131.12,131.16,4208.0,129.3554,129.3752,129.2372,129.2766,4208.0
2024-05-03 14:05:00,131.13,131.23,131.11,131.19,6471.0,129.247,129.3456,129.2273,129.3062,6471.0
2024-05-03 14:10:00,131.19,131.23,131.16,131.21,7783.0,129.3062,129.3456,129.2766,129.3259,7783.0
2024-05-03 14:15:00,131.21,131.22,131.09,131.12,4611.0,129.3259,129.3357,129.2076,129.2372,4611.0
2024-05-03 14:20:00,131.1,131.22,131.1,131.21,5956.0,129.2175,129.3357,129.2175,129.3259,5956.0
2024-05-03 14:25:00,131.22,131.23,131.04,131.04,31545.0,129.3357,129.3456,129.1583,129.1583,31545.0
2024-05-03 14:30:00,131.04,131.09,130.94,130.98,8882.0,129.1583,129.2076,129.0597,129.0992,8882.0
2024-05-03 14:35:00,130.97,131.01,130.84,130.85,13380.0,129.0893,129.1287,128.9612,128.971,13380.0
2024-05-03 14:40:00,130.83,131.02,130.83,130.96,11166.0,128.9513,129.1386,128.9513,129.0795,11166.0
2024-05-03 14:45:00,130.96,131.13,130.94,131.13,29030.0,129.0795,129.247,129.0597,129.247,29030.0
2024-05-03 14:50:00,131.15,131.18,130.96,130.99,47993.0,129.2667,129.2963,129.0795,129.109,47993.0
2024-05-03 14:55:00,130.97,131.01,130.92,130.96,11081.0,129.0893,129.1287,129.04,129.0795,11081.0
2024-05-03 15:00:00,130.96,130.96,130.84,130.85,6250.0,129.0795,129.0795,128.9612,128.971,6250.0
2024-05-03 15:05:00,130.86,131.01,130.86,130.93,9248.0,128.9809,129.1287,128.9809,129.0499,9248.0
2024-05-03 15:10:00,130.95,130.96,130.83,130.93,8878.0,129.0696,129.0795,128.9513,129.0499,8878.0
2024-05-03 15:15:00,130.93,131.0,130.89,130.91,8375.0,129.0499,129.1189,129.0105,129.0302,8375.0
2024-05-03 15:20:00,130.9,130.9,130.72,130.79,8532.0,129.0203,129.0203,128.8429,128.9119,8532.0
2024-05-03 15:25:00,130.78,130.78,130.62,130.66,17007.0,128.902,128.902,128.7443,128.7838,17007.0
2024-05-03 15:30:00,130.67,130.67,130.56,130.61,19959.0,128.7936,128.7936,128.6852,128.7345,19959.0
2024-05-03 15:35:00,130.62,130.82,130.59,130.59,17745.0,128.7443,128.9415,128.7148,128.7148,17745.0
2024-05-03 15:40:00,130.6,130.63,130.43,130.45,23857.0,128.7246,128.7542,128.5571,128.5768,23857.0
2024-05-03 15:45:00,130.45,130.54,130.4,130.41,49926.0,128.5768,128.6655,128.5275,128.5374,49926.0
2024-05-03 15:50:00,130.42,130.85,130.39,130.72,47169.0,128.5472,128.971,128.5176,128.8429,47169.0
2024-05-03 15:55:00,130.72,130.72,130.44,130.54,200849.0,128.8429,128.8429,128.5669,128.6655,200849.0
2024-05-06 09:30:00,130.82,131.34,130.82,131.28,28778.0,128.9415,129.454,128.9415,129.3949,28778.0
2024-05-06 09:35:00,131.14,131.14,130.7,130.9,12296.0,129.2569,129.2569,128.8232,129.0203,12296.0
2024-05-06 09:40:00,130.92,131.11,130.78,130.88,2998.0,129.04,129.2273,128.902,129.0006,2998.0
2024-05-06 09:45:00,130.89,131.01,130.78,130.79,3654.0,129.0105,129.1287,128.902,128.9119,3654.0
2024-05-06 09:50:00,130.79,130.89,130.39,130.87,7313.0,128.9119,129.0105,128.5176,128.9908,7313.0
2024-05-06 09:55:00,130.99,131.04,130.78,131.02,3592.0,129.109,129.1583,128.902,129.1386,3592.0
2024-05-06 10:00:00,130.99,131.36,130.98,131.24,26194.0,129.109,129.4737,129.0992,129.3554,26194.0
2024-05-06 10:05:00,131.2,131.72,131.2,131.55,8514.0,129.316,129.8285,129.316,129.661,8514.0
2024-05-06 10:10:00,131.61,131.78,131.54,131.54,5153.0,129.7201,129.8877,129.6511,129.6511,5153.0
2024-05-06 10:15:00,131.6,131.63,131.47,131.53,9045.0,129.7103,129.7398,129.5821,129.6413,9045.0
2024-05-06 10:20:00,131.49,131.56,131.28,131.31,9197.0,129.6019,129.6708,129.3949,129.4244,9197.0
2024-05-06 10:25:00,131.38,131.41,131.25,131.3,14215.0,129.4934,129.523,129.3653,129.4146,14215.0
2024-05-06 10:30:00,131.28,131.36,131.21,131.3,9112.0,129.3949,129.4737,129.3259,129.4146,9112.0
2024-05-06 10:35:00,131.3,131.33,131.22,131.23,7322.0,129.4146,129.4441,129.3357,129.3456,7322.0
2024-05-06 10:40:00,131.24,131.52,131.23,131.52,5528.0,129.3554,129.6314,129.3456,129.6314,5528.0
2024-05-06 10:45:00,131.52,131.52,131.33,131.42,19285.0,129.6314,129.6314,129.4441,129.5329,19285.0
2024-05-06 10:50:00,131.47,131.55,131.34,131.34,9712.0,129.5821,129.661,129.454,129.454,9712.0
2024-05-06 10:55:00,131.31,131.39,131.27,131.27,5516.0,129.4244,129.5033,129.385,129.385,5516.0
2024-05-06 11:00:00,131.26,131.28,131.2,131.23,3723.0,129.3752,129.3949,129.316,129.3456,3723.0
2024-05-06 11:05:00,131.2,131.23,131.16,131.19,2918.0,129.316,129.3456,129.2766,129.3062,2918.0
2024-05-06 11:10:00,131.21,131.27,131.17,131.25,11070.0,129.3259,129.385,129.2864,129.3653,11070.0
2024-05-06 11:15:00,131.23,131.32,131.18,131.27,7008.0,129.3456,129.4343,129.2963,129.385,7008.0
2024-05-06 11:20:00,131.29,131.3,131.2,131.2,4527.0,129.4047,129.4146,129.316,129.316,4527.0
2024-05-06 11:25:00,131.16,131.19,131.06,131.08,7761.0,129.2766,129.3062,129.178,129.1977,7761.0
2024-05-06 11:30:00,131.11,131.15,130.97,131.02,3680.0,129.2273,129.2667,129.0893,129.1386,3680.0
2024-05-06 11:35:00,131.04,131.04,130.72,130.88,7720.0,129.1583,129.1583,128.8429,129.0006,7720.0
2024-05-06 11:40:00,130.88,131.04,130.81,130.99,12675.0,129.0006,129.1583,128.9316,129.109,12675.0
2024-05-06 11:45:00,131.0,131.07,131.0,131.05,3813.0,129.1189,129.1879,129.1189,129.1682,3813.0
2024-05-06 11:50:00,131.06,131.18,131.06,131.17,4316.0,129.178,129.2963,129.178,129.2864,4316.0
2024-05-06 11:55:00,131.17,131.23,131.04,131.09,29675.0,129.2864,129.3456,129.1583,129.2076,29675.0
2024-05-06 12:00:00,131.09,131.32,131.09,131.3,31306.0,129.2076,129.4343,129.2076,129.4146,31306.0
2024-05-06 12:05:00,131.3,131.36,131.19,131.24,23594.0,129.4146,129.4737,129.3062,129.3554,23594.0
2024-05-06 12:10:00,131.23,131.26,131.19,131.19,8567.0,129.3456,129.3752,129.3062,129.3062,8567.0
2024-05-06 12:15:00,131.2,131.2,130.99,131.0,3608.0,129.316,129.316,129.109,129.1189,3608.0
2024-05-06 12:20:00,131.0,131.14,130.96,131.06,9540.0,129.1189,129.2569,129.0795,129.178,9540.0
2024-05-06 12:25:00,131.04,131.06,130.99,131.03,3091.0,129.1583,129.178,129.109,129.1485,3091.0
2024-05-06 12:30:00,131.05,131.11,131.01,131.11,3964.0,129.1682,129.2273,129.1287,129.2273,3964.0
2024-05-06 12:35:00,131.08,131.11,130.97,131.01,5121.0,129.1977,129.2273,129.0893,129.1287,5121.0
2024-05-06 12:40:00,131.03,131.12,130.98,131.09,7925.0,129.1485,129.2372,129.0992,129.2076,7925.0
2024-05-06 12:45:00,131.12,131.33,131.11,131.23,13649.0,129.2372,129.4441,129.2273,129.3456,13649.0
2024-05-06 12:50:00,131.28,131.3,131.06,131.08,9044.0,129.3949,129.4146,129.178,129.1977,9044.0
2024-05-06 12:55:00,131.11,131.17,131.05,131.06,2509.0,129.2273,129.2864,129.1682,129.178,2509.0
2024-05-06 13:00:00,131.11,131.23,131.06,131.21,4679.0,129.2273,129.3456,129.178,129.3259,4679.0
2024-05-06 13:05:00,131.21,131.25,131.14,131.14,4016.0,129.3259,129.3653,129.2569,129.2569,4016.0
2024-05-06 13:10:00,131.16,131.19,131.14,131.18,5191.0,129.2766,129.3062,129.2569,129.2963,5191.0
2024-05-06 13:15:00,131.18,131.18,131.11,131.14,4206.0,129.2963,129.2963,129.2273,129.2569,4206.0
2024-05-06 13:20:00,131.14,131.24,131.13,131.24,11345.0,129.2569,129.3554,129.247,129.3554,11345.0
2024-05-06 13:25:00,131.24,131.26,131.03,131.05,7721.0,129.3554,129.3752,129.1485,129.1682,7721.0
2024-05-06 13:30:00,131.06,131.24,131.06,131.23,4390.0,129.178,129.3554,129.178,129.3456,4390.0
2024-05-06 13:35:00,131.22,131.29,131.17,131.19,6096.0,129.3357,129.4047,129.2864,129.3062,6096.0
2024-05-06 13:40:00,131.21,131.21,131.13,131.17,4537.0,129.3259,129.3259,129.247,129.2864,4537.0
2024-05-06 13:45:00,131.16,131.18,131.08,131.09,4580.0,129.2766,129.2963,129.1977,129.2076,4580.0
2024-05-06 13:50:00,131.08,131.27,131.08,131.27,4587.0,129.1977,129.385,129.1977,129.385,4587.0
2024-05-06 13:55:00,131.25,131.25,131.12,131.14,4344.0,129.3653,129.3653,129.2372,129.2569,4344.0
2024-05-06 14:00:00,131.15,131.21,131.13,131.19,3706.0,129.2667,129.3259,129.247,129.3062,3706.0
2024-05-06 14:05:00,131.19,131.22,131.14,131.18,4108.0,129.3062,129.3357,129.2569,129.2963,4108.0
2024-05-06 14:10:00,131.18,131.21,131.11,131.11,2776.0,129.2963,129.3259,129.2273,129.2273,2776.0
2024-05-06 14:15:00,131.12,131.14,131.1,131.1,2095.0,129.2372,129.2569,129.2175,129.2175,2095.0
2024-05-06 14:20:00,131.08,131.08,130.93,131.03,7488.0,129.1977,129.1977,129.0499,129.1485,7488.0
2024-05-06 14:25:00,131.05,131.15,131.05,131.1,5485.0,129.1682,129.2667,129.1682,129.2175,5485.0
2024-05-06 14:30:00,131.11,131.13,131.0,131.09,15595.0,129.2273,129.247,129.1189,129.2076,15595.0
2024-05-06 14:35:00,131.09,131.09,131.0,131.03,7463.0,129.2076,129.2076,129.1189,129.1485,7463.0
2024-05-06 14:40:00,131.06,131.09,131.05,131.07,1988.0,129.178,129.2076,129.1682,129.1879,1988.0
2024-05-06 14:45:00,131.08,131.1,131.02,131.02,4823.0,129.1977,129.2175,129.1386,129.1386,4823.0
2024-05-06 14:50:00,131.0,131.02,130.96,130.99,10118.0,129.1189,129.1386,129.0795,129.109,10118.0
2024-05-06 14:55:00,130.97,131.06,130.97,131.0,9295.0,129.0893,129.178,129.0893,129.1189,9295.0
2024-05-06 15:00:00,131.0,131.01,130.85,130.89,9439.0,129.1189,129.1287,128.971,129.0105,9439.0
2024-05-06 15:05:00,130.9,131.02,130.9,130.97,8708.0,129.0203,129.1386,129.0203,129.0893,8708.0
2024-05-06 15:10:00,130.98,130.98,130.84,130.86,6405.0,129.0992,129.0992,128.9612,128.9809,6405.0
2024-05-06 15:15:00,130.84,130.95,130.84,130.93,9220.0,128.9612,129.0696,128.9612,129.0499,9220.0
2024-05-06 15:20:00,130.95,131.09,130.92,131.07,10802.0,129.0696,129.2076,129.04,129.1879,10802.0
2024-05-06 15:25:00,131.06,131.08,131.0,131.04,12524.0,129.178,129.1977,129.1189,129.1583,12524.0
2024-05-06 15:30:00,131.03,131.16,131.03,131.13,13105.0,129.1485,129.2766,129.1485,129.247,13105.0
2024-05-06 15:35:00,131.16,131.25,131.16,131.19,18702.0,129.2766,129.3653,129.2766,129.3062,18702.0
2024-05-06 15:40:00,131.19,131.3,131.12,131.28,14365.0,129.3062,129.4146,129.2372,129.3949,14365.0
2024-05-06 15:45:00,131.27,131.29,131.21,131.27,28226.0,129.385,129.4047,129.3259,129.385,28226.0
2024-05-06 15:50:00,131.27,131.27,131.17,131.22,50760.0,129.385,129.385,129.2864,129.3357,50760.0
2024-05-06 15:55:00,131.23,131.32,131.1,131.3,135189.0,129.3456,129.4343,129.2175,129.4146,135189.0
2024-05-07 09:30:00,132.22,132.44,131.6,132.13,35493.0,130.3214,130.5382,129.7103,130.2327,35493.0
2024-05-07 09:35:00,132.17,132.27,131.99,132.27,13379.0,130.2721,130.3707,130.0947,130.3707,13379.0
2024-05-07 09:40:00,132.24,132.29,131.8,131.82,16399.0,130.3411,130.3904,129.9074,129.9271,16399.0
2024-05-07 09:45:00,131.83,132.08,131.81,131.94,10791.0,129.937,130.1834,129.9173,130.0454,10791.0
2024-05-07 09:50:00,131.96,132.24,131.91,132.11,5578.0,130.0651,130.3411,130.0158,130.2129,5578.0
2024-05-07 09:55:00,132.05,132.49,132.04,132.48,12669.0,130.1538,130.5875,130.144,130.5776,12669.0
2024-05-07 10:00:00,132.47,132.71,132.43,132.53,27181.0,130.5678,130.8043,130.5284,130.6269,27181.0
2024-05-07 10:05:00,132.54,132.75,132.54,132.63,6713.0,130.6368,130.8438,130.6368,130.7255,6713.0
2024-05-07 10:10:00,132.58,132.87,132.57,132.8,13543.0,130.6762,130.962,130.6663,130.893,13543.0
2024-05-07 10:15:00,132.8,133.02,132.79,132.97,19633.0,130.893,131.1099,130.8832,131.0606,19633.0
2024-05-07 10:20:00,133.0,133.17,132.88,133.17,18176.0,131.0902,131.2577,130.9719,131.2577,18176.0
2024-05-07 10:25:00,133.18,133.56,133.18,133.51,27286.0,131.2676,131.6421,131.2676,131.5928,27286.0
2024-05-07 10:30:00,133.51,133.62,133.3,133.3,29459.0,131.5928,131.7013,131.3859,131.3859,29459.0
2024-05-07 10:35:00,133.31,133.41,133.15,133.24,15191.0,131.3957,131.4943,131.238,131.3267,15191.0
2024-05-07 10:40:00,133.27,133.46,133.22,133.46,9005.0,131.3563,131.5436,131.307,131.5436,9005.0
2024-05-07 10:45:00,133.46,133.57,133.42,133.44,32449.0,131.5436,131.652,131.5041,131.5239,32449.0
2024-05-07 10:50:00,133.42,133.45,133.28,133.34,10601.0,131.5041,131.5337,131.3661,131.4253,10601.0
2024-05-07 10:55:00,133.36,133.41,133.3,133.4,21257.0,131.445,131.4943,131.3859,131.4844,21257.0
2024-05-07 11:00:00,133.39,133.4,133.2,133.24,11415.0,131.4746,131.4844,131.2873,131.3267,11415.0
2024-05-07 11:05:00,133.23,133.33,133.18,133.23,18405.0,131.3169,131.4154,131.2676,131.3169,18405.0
2024-05-07 11:10:00,133.21,133.31,133.17,133.18,12415.0,131.2972,131.3957,131.2577,131.2676,12415.0
2024-05-07 11:15:00,133.19,133.28,133.18,133.18,6955.0,131.2774,131.3661,131.2676,131.2676,6955.0
2024-05-07 11:20:00,133.2,133.21,133.1,133.21,14368.0,131.2873,131.2972,131.1887,131.2972,14368.0
2024-05-07 11:25:00,133.19,133.34,133.19,133.32,4950.0,131.2774,131.4253,131.2774,131.4056,4950.0
2024-05-07 11:30:00,133.34,133.41,133.3,133.41,12911.0,131.4253,131.4943,131.3859,131.4943,12911.0
2024-05-07 11:35:00,133.41,133.51,133.37,133.39,19907.0,131.4943,131.5928,131.4549,131.4746,19907.0
2024-05-07 11:40:00,133.37,133.37,133.21,133.29,4799.0,131.4549,131.4549,131.2972,131.376,4799.0
2024-05-07 11:45:00,133.3,133.32,133.26,133.28,4808.0,131.3859,131.4056,131.3464,131.3661,4808.0
2024-05-07 11:50:00,133.29,133.34,133.28,133.29,2650.0,131.376,131.4253,131.3661,131.376,2650.0
2024-05-07 11:55:00,133.29,133.31,133.17,133.31,4130.0,131.376,131.3957,131.2577,131.3957,4130.0
2024-05-07 12:00:00,133.31,133.31,133.25,133.25,4864.0,131.3957,131.3957,131.3366,131.3366,4864.0
2024-05-07 12:05:00,133.25,133.28,133.12,133.13,2871.0,131.3366,131.3661,131.2084,131.2183,2871.0
2024-05-07 12:10:00,133.13,133.22,133.13,133.16,3668.0,131.2183,131.307,131.2183,131.2479,3668.0
2024-05-07 12:15:00,133.14,133.22,133.13,133.15,3063.0,131.2282,131.307,131.2183,131.238,3063.0
2024-05-07 12:20:00,133.16,133.17,133.1,133.16,5185.0,131.2479,131.2577,131.1887,131.2479,5185.0
2024-05-07 12:25:00,133.17,133.23,133.16,133.19,1946.0,131.2577,131.3169,131.2479,131.2774,1946.0
2024-05-07 12:30:00,133.2,133.34,133.2,133.24,7932.0,131.2873,131.4253,131.2873,131.3267,7932.0
2024-05-07 12:35:00,133.26,133.31,133.16,133.25,12074.0,131.3464,131.3957,131.2479,131.3366,12074.0
2024-05-07 12:40:00,133.25,133.25,133.15,133.18,8783.0,131.3366,131.3366,131.238,131.2676,8783.0
2024-05-07 12:45:00,133.15,133.18,133.11,133.17,10870.0,131.238,131.2676,131.1986,131.2577,10870.0
2024-05-07 12:50:00,133.14,133.24,133.11,133.22,11645.0,131.2282,131.3267,131.1986,131.307,11645.0
2024-05-07 12:55:00,133.24,133.37,133.22,133.3,10605.0,131.3267,131.4549,131.307,131.3859,10605.0
2024-05-07 13:00:00,133.33,133.38,133.27,133.33,8873.0,131.4154,131.4647,131.3563,131.4154,8873.0
2024-05-07 13:05:00,133.32,133.37,133.32,133.37,1739.0,131.4056,131.4549,131.4056,131.4549,1739.0
2024-05-07 13:10:00,133.38,133.43,133.35,133.37,8059.0,131.4647,131.514,131.4351,131.4549,8059.0
2024-05-07 13:15:00,133.38,133.43,133.38,133.43,4757.0,131.4647,131.514,131.4647,131.514,4757.0
2024-05-07 13:20:00,133.41,133.43,133.28,133.32,22481.0,131.4943,131.514,131.3661,131.4056,22481.0
2024-05-07 13:25:00,133.31,133.5,133.3,133.49,9943.0,131.3957,131.583,131.3859,131.5731,9943.0
2024-05-07 13:30:00,133.5,133.5,133.41,133.43,4105.0,131.583,131.583,131.4943,131.514,4105.0
2024-05-07 13:35:00,133.45,133.45,133.41,133.43,3360.0,131.5337,131.5337,131.4943,131.514,3360.0
2024-05-07 13:40:00,133.44,133.63,133.44,133.6,10309.0,131.5239,131.7111,131.5239,131.6816,10309.0
2024-05-07 13:45:00,133.59,133.6,133.45,133.45,8618.0,131.6717,131.6816,131.5337,131.5337,8618.0
2024-05-07 13:50:00,133.44,133.53,133.35,133.35,7090.0,131.5239,131.6126,131.4351,131.4351,7090.0
2024-05-07 13:55:00,133.37,133.42,133.32,133.38,6980.0,131.4549,131.5041,131.4056,131.4647,6980.0
2024-05-07 14:00:00,133.4,133.5,133.4,133.47,20148.0,131.4844,131.583,131.4844,131.5534,20148.0
2024-05-07 14:05:00,133.48,133.55,133.42,133.55,13856.0,131.5633,131.6323,131.5041,131.6323,13856.0
2024-05-07 14:10:00,133.53,133.6,133.47,133.49,8231.0,131.6126,131.6816,131.5534,131.5731,8231.0
2024-05-07 14:15:00,133.47,133.48,133.42,133.42,9206.0,131.5534,131.5633,131.5041,131.5041,9206.0
2024-05-07 14:20:00,133.43,133.45,133.34,133.44,12177.0,131.514,131.5337,131.4253,131.5239,12177.0
2024-05-07 14:25:00,133.43,133.43,133.3,133.36,6266.0,131.514,131.514,131.3859,131.445,6266.0
2024-05-07 14:30:00,133.35,133.38,133.2,133.34,6202.0,131.4351,131.4647,131.2873,131.4253,6202.0
2024-05-07 14:35:00,133.32,133.43,133.32,133.36,16971.0,131.4056,131.514,131.4056,131.445,16971.0
2024-05-07 14:40:00,133.36,133.38,133.27,133.31,11777.0,131.445,131.4647,131.3563,131.3957,11777.0
2024-05-07 14:45:00,133.3,133.37,133.28,133.37,5376.0,131.3859,131.4549,131.3661,131.4549,5376.0
2024-05-07 14:50:00,133.37,133.41,133.27,133.29,16545.0,131.4549,131.4943,131.3563,131.376,16545.0
2024-05-07 14:55:00,133.3,133.44,133.26,133.44,4878.0,131.3859,131.5239,131.3464,131.5239,4878.0
2024-05-07 15:00:00,133.44,133.44,133.32,133.34,10680.0,131.5239,131.5239,131.4056,131.4253,10680.0
2024-05-07 15:05:00,133.33,133.47,133.33,133.46,6447.0,131.4154,131.5534,131.4154,131.5436,6447.0
2024-05-07 15:10:00,133.48,133.52,133.43,133.47,9047.0,131.5633,131.6027,131.514,131.5534,9047.0
2024-05-07 15:15:00,133.45,133.46,133.41,133.41,7764.0,131.5337,131.5436,131.4943,131.4943,7764.0
2024-05-07 15:20:00,133.41,133.52,133.4,133.48,8781.0,131.4943,131.6027,131.4844,131.5633,8781.0
2024-05-07 15:25:00,133.47,133.5,133.39,133.5,8524.0,131.5534,131.583,131.4746,131.583,8524.0
2024-05-07 15:30:00,133.5,133.53,133.39,133.44,11350.0,131.583,131.6126,131.4746,131.5239,11350.0
2024-05-07 15:35:00,133.44,133.57,133.43,133.55,10936.0,131.5239,131.652,131.514,131.6323,10936.0
2024-05-07 15:40:00,133.57,133.58,133.45,133.52,16486.0,131.652,131.6618,131.5337,131.6027,16486.0
2024-05-07 15:45:00,133.54,133.59,133.48,133.58,21037.0,131.6224,131.6717,131.5633,131.6618,21037.0
2024-05-07 15:50:00,133.59,133.72,133.52,133.64,62505.0,131.6717,131.7998,131.6027,131.721,62505.0
2024-05-07 15:55:00,133.65,133.79,133.53,133.71,186179.0,131.7308,131.8688,131.6126,131.79,186179.0
2024-05-08 09:30:00,133.29,133.82,132.53,133.23,36652.0,131.376,131.8984,130.6269,131.3169,36652.0
2024-05-08 09:35:00,133.1,133.35,132.97,133.04,1753.0,131.1887,131.4351,131.0606,131.1296,1753.0
2024-05-08 09:40:00,133.02,133.32,132.89,133.1,11237.0,131.1099,131.4056,130.9817,131.1887,11237.0
2024-05-08 09:45:00,132.97,133.37,132.69,132.86,23646.0,131.0606,131.4549,130.7846,130.9522,23646.0
2024-05-08 09:50:00,132.85,132.88,132.55,132.75,10449.0,130.9423,130.9719,130.6466,130.8438,10449.0
2024-05-08 09:55:00,132.75,132.92,132.69,132.7,11102.0,130.8438,131.0113,130.7846,130.7945,11102.0
2024-05-08 10:00:00,132.67,132.71,132.45,132.45,3983.0,130.7649,130.8043,130.5481,130.5481,3983.0
2024-05-08 10:05:00,132.41,132.46,132.32,132.46,2352.0,130.5086,130.5579,130.4199,130.5579,2352.0
2024-05-08 10:10:00,132.47,132.53,132.24,132.43,5602.0,130.5678,130.6269,130.3411,130.5284,5602.0
2024-05-08 10:15:00,132.46,132.59,132.43,132.59,4098.0,130.5579,130.6861,130.5284,130.6861,4098.0
2024-05-08 10:20:00,132.56,132.72,132.46,132.7,8419.0,130.6565,130.8142,130.5579,130.7945,8419.0
2024-05-08 10:25:00,132.7,132.88,132.66,132.77,8692.0,130.7945,130.9719,130.7551,130.8635,8692.0
2024-05-08 10:30:00,132.75,132.85,132.7,132.73,5765.0,130.8438,130.9423,130.7945,130.824,5765.0
2024-05-08 10:35:00,132.71,132.84,132.71,132.78,9130.0,130.8043,130.9325,130.8043,130.8733,9130.0
2024-05-08 10:40:00,132.76,132.85,132.73,132.81,8289.0,130.8536,130.9423,130.824,130.9029,8289.0
2024-05-08 10:45:00,132.86,133.0,132.85,133.0,8303.0,130.9522,131.0902,130.9423,131.0902,8303.0
2024-05-08 10:50:00,133.02,133.25,133.02,133.25,9774.0,131.1099,131.3366,131.1099,131.3366,9774.0
2024-05-08 10:55:00,133.23,133.25,133.0,133.03,3938.0,131.3169,131.3366,131.0902,131.1197,3938.0
2024-05-08 11:00:00,133.03,133.11,132.98,133.08,22347.0,131.1197,131.1986,131.0705,131.169,22347.0
2024-05-08 11:05:00,133.03,133.16,133.03,133.13,3903.0,131.1197,131.2479,131.1197,131.2183,3903.0
2024-05-08 11:10:00,133.08,133.08,132.9,132.9,2746.0,131.169,131.169,130.9916,130.9916,2746.0
2024-05-08 11:15:00,132.88,132.96,132.88,132.95,3798.0,130.9719,131.0507,130.9719,131.0409,3798.0
2024-05-08 11:20:00,132.94,133.01,132.92,133.0,4432.0,131.031,131.1,131.0113,131.0902,4432.0
2024-05-08 11:25:00,132.99,133.02,132.91,132.98,8716.0,131.0803,131.1099,131.0015,131.0705,8716.0
2024-05-08 11:30:00,132.97,133.23,132.97,133.07,12969.0,131.0606,131.3169,131.0606,131.1592,12969.0
2024-05-08 11:35:00,133.1,133.1,132.94,133.0,5114.0,131.1887,131.1887,131.031,131.0902,5114.0
2024-05-08 11:40:00,133.01,133.04,132.97,133.01,3279.0,131.1,131.1296,131.0606,131.1,3279.0
2024-05-08 11:45:00,133.03,133.16,133.02,133.12,2734.0,131.1197,131.2479,131.1099,131.2084,2734.0
2024-05-08 11:50:00,133.13,133.21,133.11,133.14,3633.0,131.2183,131.2972,131.1986,131.2282,3633.0
2024-05-08 11:55:00,133.14,133.24,133.11,133.18,9010.0,131.2282,131.3267,131.1986,131.2676,9010.0
2024-05-08 12:00:00,133.16,133.23,133.14,133.17,2262.0,131.2479,131.3169,131.2282,131.2577,2262.0
2024-05-08 12:05:00,133.22,133.22,133.13,133.14,2207.0,131.307,131.307,131.2183,131.2282,2207.0
2024-05-08 12:10:00,133.14,133.24,133.14,133.2,5920.0,131.2282,131.3267,131.2282,131.2873,5920.0
2024-05-08 12:15:00,133.19,133.24,133.16,133.2,1933.0,131.2774,131.3267,131.2479,131.2873,1933.0
2024-05-08 12:20:00,133.17,133.17,133.07,133.07,985.0,131.2577,131.2577,131.1592,131.1592,985.0
2024-05-08 12:25:00,133.08,133.22,133.07,133.19,5608.0,131.169,131.307,131.1592,131.2774,5608.0
2024-05-08 12:30:00,133.2,133.26,133.08,133.12,6261.0,131.2873,131.3464,131.169,131.2084,6261.0
2024-05-08 12:35:00,133.05,133.05,132.97,132.98,5461.0,131.1395,131.1395,131.0606,131.0705,5461.0
2024-05-08 12:40:00,132.98,133.0,132.95,133.0,5795.0,131.0705,131.0902,131.0409,131.0902,5795.0
2024-05-08 12:45:00,133.0,133.1,132.96,133.03,6251.0,131.0902,131.1887,131.0507,131.1197,6251.0
2024-05-08 12:50:00,133.02,133.02,132.93,132.93,1906.0,131.1099,131.1099,131.0212,131.0212,1906.0
2024-05-08 12:55:00,132.95,132.96,132.79,132.79,1585.0,131.0409,131.0507,130.8832,130.8832,1585.0
2024-05-08 13:00:00,132.79,132.87,132.74,132.87,2916.0,130.8832,130.962,130.8339,130.962,2916.0
2024-05-08 13:05:00,132.89,133.0,132.87,132.96,3459.0,130.9817,131.0902,130.962,131.0507,3459.0
2024-05-08 13:10:00,132.93,132.95,132.9,132.91,1526.0,131.0212,131.0409,130.9916,131.0015,1526.0
2024-05-08 13:15:00,132.94,132.94,132.89,132.9,1272.0,131.031,131.031,130.9817,130.9916,1272.0
2024-05-08 13:20:00,132.89,132.95,132.88,132.88,5099.0,130.9817,131.0409,130.9719,130.9719,5099.0
2024-05-08 13:25:00,132.92,133.02,132.89,133.0,11246.0,131.0113,131.1099,130.9817,131.0902,11246.0
2024-05-08 13:30:00,132.97,133.05,132.97,133.04,7899.0,131.0606,131.1395,131.0606,131.1296,7899.0
2024-05-08 13:35:00,133.05,133.21,133.05,133.21,4041.0,131.1395,131.2972,131.1395,131.2972,4041.0
2024-05-08 13:40:00,133.21,133.33,133.2,133.33,1667.0,131.2972,131.4154,131.2873,131.4154,1667.0
2024-05-08 13:45:00,133.32,133.35,133.2,133.32,7102.0,131.4056,131.4351,131.2873,131.4056,7102.0
2024-05-08 13:50:00,133.3,133.36,133.3,133.36,2683.0,131.3859,131.445,131.3859,131.445,2683.0
2024-05-08 13:55:00,133.36,133.52,133.36,133.5,37073.0,131.445,131.6027,131.445,131.583,37073.0
2024-05-08 14:00:00,133.51,133.55,133.43,133.48,8784.0,131.5928,131.6323,131.514,131.5633,8784.0
2024-05-08 14:05:00,133.47,133.48,133.39,133.48,7278.0,131.5534,131.5633,131.4746,131.5633,7278.0
2024-05-08 14:10:00,133.5,133.54,133.47,133.5,9781.0,131.583,131.6224,131.5534,131.583,9781.0
2024-05-08 14:15:00,133.49,133.59,133.46,133.53,5187.0,131.5731,131.6717,131.5436,131.6126,5187.0
2024-05-08 14:20:00,133.53,133.54,133.38,133.38,5703.0,131.6126,131.6224,131.4647,131.4647,5703.0
2024-05-08 14:25:00,133.35,133.41,133.35,133.38,4849.0,131.4351,131.4943,131.4351,131.4647,4849.0
2024-05-08 14:30:00,133.37,133.43,133.36,133.43,8155.0,131.4549,131.514,131.445,131.514,8155.0
2024-05-08 14:35:00,133.43,133.45,133.36,133.39,8977.0,131.514,131.5337,131.445,131.4746,8977.0
2024-05-08 14:40:00,133.39,133.49,133.39,133.46,5603.0,131.4746,131.5731,131.4746,131.5436,5603.0
2024-05-08 14:45:00,133.45,133.49,133.4,133.4,6216.0,131.5337,131.5731,131.4844,131.4844,6216.0
2024-05-08 14:50:00,133.4,133.41,133.36,133.36,5228.0,131.4844,131.4943,131.445,131.445,5228.0
2024-05-08 14:55:00,133.34,133.36,133.3,133.34,6676.0,131.4253,131.445,131.3859,131.4253,6676.0
2024-05-08 15:00:00,133.3,133.36,133.24,133.36,10059.0,131.3859,131.445,131.3267,131.445,10059.0
2024-05-08 15:05:00,133.36,133.44,133.33,133.43,7654.0,131.445,131.5239,131.4154,131.514,7654.0
2024-05-08 15:10:00,133.42,133.43,133.4,133.41,5732.0,131.5041,131.514,131.4844,131.4943,5732.0
2024-05-08 15:15:00,133.4,133.44,133.39,133.44,6607.0,131.4844,131.5239,131.4746,131.5239,6607.0
2024-05-08 15:20:00,133.43,133.48,133.41,133.43,13411.0,131.514,131.5633,131.4943,131.514,13411.0
2024-05-08 15:25:00,133.42,133.45,133.38,133.39,6718.0,131.5041,131.5337,131.4647,131.4746,6718.0
2024-05-08 15:30:00,133.39,133.47,133.36,133.47,5909.0,131.4746,131.5534,131.445,131.5534,5909.0
2024-05-08 15:35:00,133.46,133.5,133.43,133.43,6679.0,131.5436,131.583,131.514,131.514,6679.0
2024-05-08 15:40:00,133.43,133.47,133.41,133.46,7753.0,131.514,131.5534,131.4943,131.5436,7753.0
2024-05-08 15:45:00,133.47,133.65,133.47,133.58,15196.0,131.5534,131.7308,131.5534,131.6618,15196.0
2024-05-08 15:50:00,133.59,133.67,133.41,133.41,33665.0,131.6717,131.7505,131.4943,131.4943,33665.0
2024-05-08 15:55:00,133.4,133.57,133.33,133.41,86553.0,131.4844,131.652,131.4154,131.4943,86553.0
2024-05-09 09:30:00,133.4,133.94,133.1,133.52,39481.0,131.4844,132.0167,131.1887,131.6027,39481.0
2024-05-09 09:35:00,133.52,133.82,133.5,133.67,3784.0,131.6027,131.8984,131.583,131.7505,3784.0
2024-05-09 09:40:00,133.69,133.75,133.62,133.63,4007.0,131.7703,131.8294,131.7013,131.7111,4007.0
2024-05-09 09:45:00,133.66,133.94,133.65,133.91,13185.0,131.7407,132.0167,131.7308,131.9871,13185.0
2024-05-09 09:50:00,133.87,134.06,133.81,133.81,13369.0,131.9477,132.1349,131.8885,131.8885,13369.0
2024-05-09 09:55:00,133.82,133.86,133.6,133.65,3238.0,131.8984,131.9378,131.6816,131.7308,3238.0
2024-05-09 10:00:00,133.7,133.77,133.65,133.69,2573.0,131.7801,131.8491,131.7308,131.7703,2573.0
2024-05-09 10:05:00,133.72,133.8,133.67,133.75,5539.0,131.7998,131.8787,131.7505,131.8294,5539.0
2024-05-09 10:10:00,133.77,133.87,133.75,133.8,6255.0,131.8491,131.9477,131.8294,131.8787,6255.0
2024-05-09 10:15:00,133.83,133.93,133.75,133.93,5376.0,131.9083,132.0068,131.8294,132.0068,5376.0
2024-05-09 10:20:00,133.91,133.94,133.82,133.94,5205.0,131.9871,132.0167,131.8984,132.0167,5205.0
2024-05-09 10:25:00,133.91,134.06,133.89,134.06,7240.0,131.9871,132.1349,131.9674,132.1349,7240.0
2024-05-09 10:30:00,134.08,134.15,133.92,133.99,10886.0,132.1547,132.2237,131.997,132.066,10886.0
2024-05-09 10:35:00,133.96,134.05,133.87,133.98,9637.0,132.0364,132.1251,131.9477,132.0561,9637.0
2024-05-09 10:40:00,134.02,134.05,133.97,133.97,4002.0,132.0955,132.1251,132.0462,132.0462,4002.0
2024-05-09 10:45:00,134.0,134.15,133.97,134.14,3425.0,132.0758,132.2237,132.0462,132.2138,3425.0
2024-05-09 10:50:00,134.11,134.11,134.06,134.07,4260.0,132.1842,132.1842,132.1349,132.1448,4260.0
2024-05-09 10:55:00,134.04,134.05,133.93,133.96,5034.0,132.1152,132.1251,132.0068,132.0364,5034.0
2024-05-09 11:00:00,133.98,134.09,133.95,134.09,4230.0,132.0561,132.1645,132.0265,132.1645,4230.0
2024-05-09 11:05:00,134.09,134.1,134.03,134.06,3332.0,132.1645,132.1744,132.1054,132.1349,3332.0
2024-05-09 11:10:00,134.05,134.07,134.03,134.03,7748.0,132.1251,132.1448,132.1054,132.1054,7748.0
2024-05-09 11:15:00,134.03,134.17,134.01,134.17,13163.0,132.1054,132.2434,132.0857,132.2434,13163.0
2024-05-09 11:20:00,134.15,134.25,134.12,134.19,7246.0,132.2237,132.3222,132.1941,132.2631,7246.0
2024-05-09 11:25:00,134.21,134.27,134.19,134.27,4333.0,132.2828,132.3419,132.2631,132.3419,4333.0
2024-05-09 11:30:00,134.25,134.26,134.18,134.23,4758.0,132.3222,132.3321,132.2532,132.3025,4758.0
2024-05-09 11:35:00,134.22,134.23,134.09,134.09,5153.0,132.2927,132.3025,132.1645,132.1645,5153.0
2024-05-09 11:40:00,134.07,134.22,134.04,134.22,9110.0,132.1448,132.2927,132.1152,132.2927,9110.0
2024-05-09 11:45:00,134.21,134.3,134.2,134.2,5301.0,132.2828,132.3715,132.2729,132.2729,5301.0
2024-05-09 11:50:00,134.13,134.13,134.07,134.08,1407.0,132.2039,132.2039,132.1448,132.1547,1407.0
2024-05-09 11:55:00,134.08,134.13,134.0,134.13,4731.0,132.1547,132.2039,132.0758,132.2039,4731.0
2024-05-09 12:00:00,134.13,134.22,134.12,134.22,5565.0,132.2039,132.2927,132.1941,132.2927,5565.0
2024-05-09 12:05:00,134.22,134.26,134.18,134.21,6173.0,132.2927,132.3321,132.2532,132.2828,6173.0
2024-05-09 12:10:00,134.18,134.18,134.14,134.17,500.0,132.2532,132.2532,132.2138,132.2434,500.0
2024-05-09 12:15:00,134.2,134.26,134.16,134.24,7428.0,132.2729,132.3321,132.2335,132.3124,7428.0
2024-05-09 12:20:00,134.25,134.33,134.23,134.31,5959.0,132.3222,132.4011,132.3025,132.3814,5959.0
2024-05-09 12:25:00,134.3,134.3,134.16,134.16,3487.0,132.3715,132.3715,132.2335,132.2335,3487.0
2024-05-09 12:30:00,134.15,134.15,134.08,134.1,2676.0,132.2237,132.2237,132.1547,132.1744,2676.0
2024-05-09 12:35:00,134.12,134.21,134.12,134.19,3530.0,132.1941,132.2828,132.1941,132.2631,3530.0
2024-05-09 12:40:00,134.22,134.22,134.14,134.14,3905.0,132.2927,132.2927,132.2138,132.2138,3905.0
2024-05-09 12:45:00,134.14,134.16,134.07,134.11,2552.0,132.2138,132.2335,132.1448,132.1842,2552.0
2024-05-09 12:50:00,134.11,134.14,134.1,134.14,1391.0,132.1842,132.2138,132.1744,132.2138,1391.0
2024-05-09 12:55:00,134.16,134.17,134.09,134.1,2671.0,132.2335,132.2434,132.1645,132.1744,2671.0
2024-05-09 13:00:00,134.13,134.2,134.09,134.19,3368.0,132.2039,132.2729,132.1645,132.2631,3368.0
2024-05-09 13:05:00,134.14,134.23,134.14,134.18,2318.0,132.2138,132.3025,132.2138,132.2532,2318.0
2024-05-09 13:10:00,134.16,134.18,134.13,134.17,2578.0,132.2335,132.2532,132.2039,132.2434,2578.0
2024-05-09 13:15:00,134.15,134.17,134.12,134.12,3993.0,132.2237,132.2434,132.1941,132.1941,3993.0
2024-05-09 13:20:00,134.12,134.19,134.1,134.17,5002.0,132.1941,132.2631,132.1744,132.2434,5002.0
2024-05-09 13:25:00,134.18,134.26,134.17,134.26,3969.0,132.2532,132.3321,132.2434,132.3321,3969.0
2024-05-09 13:30:00,134.24,134.28,134.23,134.24,3905.0,132.3124,132.3518,132.3025,132.3124,3905.0
2024-05-09 13:35:00,134.25,134.27,134.17,134.2,3279.0,132.3222,132.3419,132.2434,132.2729,3279.0
2024-05-09 13:40:00,134.21,134.21,134.14,134.15,2249.0,132.2828,132.2828,132.2138,132.2237,2249.0
2024-05-09 13:45:00,134.17,134.17,134.08,134.09,4335.0,132.2434,132.2434,132.1547,132.1645,4335.0
2024-05-09 13:50:00,134.08,134.14,134.07,134.14,3681.0,132.1547,132.2138,132.1448,132.2138,3681.0
2024-05-09 13:55:00,134.14,134.21,134.14,134.2,7075.0,132.2138,132.2828,132.2138,132.2729,7075.0
2024-05-09 14:00:00,134.19,134.2,134.02,134.05,6397.0,132.2631,132.2729,132.0955,132.1251,6397.0
2024-05-09 14:05:00,134.05,134.09,134.03,134.09,3110.0,132.1251,132.1645,132.1054,132.1645,3110.0
2024-05-09 14:10:00,134.09,134.09,134.0,134.0,5694.0,132.1645,132.1645,132.0758,132.0758,5694.0
2024-05-09 14:15:00,134.0,134.06,133.97,133.99,7164.0,132.0758,132.1349,132.0462,132.066,7164.0
2024-05-09 14:20:00,133.98,134.01,133.97,134.01,5530.0,132.0561,132.0857,132.0462,132.0857,5530.0
2024-05-09 14:25:00,134.01,134.09,134.0,134.07,5723.0,132.0857,132.1645,132.0758,132.1448,5723.0
2024-05-09 14:30:00,134.08,134.16,134.07,134.14,7571.0,132.1547,132.2335,132.1448,132.2138,7571.0
2024-05-09 14:35:00,134.15,134.23,134.14,134.23,3685.0,132.2237,132.3025,132.2138,132.3025,3685.0
2024-05-09 14:40:00,134.22,134.26,134.19,134.25,3516.0,132.2927,132.3321,132.2631,132.3222,3516.0
2024-05-09 14:45:00,134.26,134.33,134.26,134.33,4329.0,132.3321,132.4011,132.3321,132.4011,4329.0
2024-05-09 14:50:00,134.33,134.4,134.33,134.39,5401.0,132.4011,132.4701,132.4011,132.4602,5401.0
2024-05-09 14:55:00,134.41,134.48,134.4,134.44,4429.0,132.4799,132.5489,132.4701,132.5095,4429.0
2024-05-09 15:00:00,134.44,134.45,134.36,134.38,3591.0,132.5095,132.5193,132.4306,132.4504,3591.0
2024-05-09 15:05:00,134.39,134.5,134.39,134.46,5987.0,132.4602,132.5686,132.4602,132.5292,5987.0
2024-05-09 15:10:00,134.44,134.62,134.44,134.59,9205.0,132.5095,132.6869,132.5095,132.6573,9205.0
2024-05-09 15:15:00,134.58,134.59,134.5,134.58,17195.0,132.6475,132.6573,132.5686,132.6475,17195.0
2024-05-09 15:20:00,134.6,134.64,134.57,134.64,11865.0,132.6672,132.7066,132.6376,132.7066,11865.0
2024-05-09 15:25:00,134.64,134.73,134.64,134.7,19536.0,132.7066,132.7953,132.7066,132.7658,19536.0
2024-05-09 15:30:00,134.66,134.84,134.65,134.83,27807.0,132.7263,132.9037,132.7165,132.8939,27807.0
2024-05-09 15:35:00,134.83,134.98,134.81,134.89,28949.0,132.8939,133.0417,132.8742,132.953,28949.0
2024-05-09 15:40:00,134.87,134.93,134.78,134.84,22864.0,132.9333,132.9925,132.8446,132.9037,22864.0
2024-05-09 15:45:00,134.83,134.89,134.76,134.82,24568.0,132.8939,132.953,132.8249,132.884,24568.0
2024-05-09 15:50:00,134.81,134.97,134.78,134.88,42824.0,132.8742,133.0319,132.8446,132.9432,42824.0
2024-05-09 15:55:00,134.87,135.05,134.87,134.95,118262.0,132.9333,133.1107,132.9333,133.0122,118262.0
2024-05-10 09:30:00,135.28,135.74,134.89,135.58,38513.0,133.3374,133.7908,132.953,133.6331,38513.0
2024-05-10 09:35:00,135.6,135.73,135.57,135.72,4317.0,133.6528,133.781,133.6233,133.7711,4317.0
2024-05-10 09:40:00,135.71,135.82,135.59,135.62,12986.0,133.7613,133.8697,133.643,133.6725,12986.0
2024-05-10 09:45:00,135.57,135.82,135.55,135.79,22364.0,133.6233,133.8697,133.6036,133.8401,22364.0
2024-05-10 09:50:00,135.79,135.86,135.66,135.81,16820.0,133.8401,133.9091,133.712,133.8598,16820.0
2024-05-10 09:55:00,135.78,135.89,135.76,135.8,14556.0,133.8302,133.9387,133.8105,133.85,14556.0
2024-05-10 10:00:00,135.79,135.79,135.38,135.44,16816.0,133.8401,133.8401,133.436,133.4951,16816.0
2024-05-10 10:05:00,135.47,135.49,134.82,134.82,47478.0,133.5247,133.5444,132.884,132.884,47478.0
2024-05-10 10:10:00,134.89,134.94,134.69,134.81,22208.0,132.953,133.0023,132.7559,132.8742,22208.0
2024-05-10 10:15:00,134.77,134.9,134.67,134.75,25038.0,132.8348,132.9629,132.7362,132.815,25038.0
2024-05-10 10:20:00,134.78,134.78,134.53,134.7,15721.0,132.8446,132.8446,132.5982,132.7658,15721.0
2024-05-10 10:25:00,134.71,134.72,134.42,134.5,13521.0,132.7756,132.7855,132.4898,132.5686,13521.0
2024-05-10 10:30:00,134.53,134.66,134.49,134.5,13110.0,132.5982,132.7263,132.5588,132.5686,13110.0
2024-05-10 10:35:00,134.5,134.72,134.42,134.66,26965.0,132.5686,132.7855,132.4898,132.7263,26965.0
2024-05-10 10:40:00,134.68,134.82,134.62,134.8,23662.0,132.746,132.884,132.6869,132.8643,23662.0
2024-05-10 10:45:00,134.82,134.83,134.71,134.75,11113.0,132.884,132.8939,132.7756,132.815,11113.0
2024-05-10 10:50:00,134.76,134.77,134.51,134.53,7052.0,132.8249,132.8348,132.5785,132.5982,7052.0
2024-05-10 10:55:00,134.56,134.7,134.56,134.65,17516.0,132.6278,132.7658,132.6278,132.7165,17516.0
2024-05-10 11:00:00,134.64,134.64,134.55,134.56,3536.0,132.7066,132.7066,132.6179,132.6278,3536.0
2024-05-10 11:05:00,134.57,134.59,134.48,134.51,4816.0,132.6376,132.6573,132.5489,132.5785,4816.0
2024-05-10 11:10:00,134.52,134.52,134.29,134.29,9099.0,132.5883,132.5883,132.3616,132.3616,9099.0
2024-05-10 11:15:00,134.26,134.27,134.08,134.1,14652.0,132.3321,132.3419,132.1547,132.1744,14652.0
2024-05-10 11:20:00,134.09,134.14,134.05,134.1,9546.0,132.1645,132.2138,132.1251,132.1744,9546.0
2024-05-10 11:25:00,134.13,134.34,134.13,134.34,6833.0,132.2039,132.4109,132.2039,132.4109,6833.0
2024-05-10 11:30:00,134.31,134.36,134.22,134.3,9787.0,132.3814,132.4306,132.2927,132.3715,9787.0
2024-05-10 11:35:00,134.31,134.36,134.27,134.36,6245.0,132.3814,132.4306,132.3419,132.4306,6245.0
2024-05-10 11:40:00,134.37,134.37,134.14,134.2,9235.0,132.4405,132.4405,132.2138,132.2729,9235.0
2024-05-10 11:45:00,134.2,134.25,134.14,134.23,9125.0,132.2729,132.3222,132.2138,132.3025,9125.0
2024-05-10 11:50:00,134.22,134.23,134.1,134.21,7168.0,132.2927,132.3025,132.1744,132.2828,7168.0
2024-05-10 11:55:00,134.21,134.33,134.21,134.26,5203.0,132.2828,132.4011,132.2828,132.3321,5203.0
2024-05-10 12:00:00,134.25,134.25,134.05,134.14,6099.0,132.3222,132.3222,132.1251,132.2138,6099.0
2024-05-10 12:05:00,134.16,134.19,134.14,134.16,1931.0,132.2335,132.2631,132.2138,132.2335,1931.0
2024-05-10 12:10:00,134.14,134.14,133.99,134.03,5127.0,132.2138,132.2138,132.066,132.1054,5127.0
2024-05-10 12:15:00,134.03,134.03,133.92,133.94,2585.0,132.1054,132.1054,131.997,132.0167,2585.0
2024-05-10 12:20:00,133.91,134.02,133.88,134.02,4611.0,131.9871,132.0955,131.9575,132.0955,4611.0
2024-05-10 12:25:00,134.07,134.12,134.0,134.0,6381.0,132.1448,132.1941,132.0758,132.0758,6381.0
2024-05-10 12:30:00,134.04,134.06,133.97,133.99,5202.0,132.1152,132.1349,132.0462,132.066,5202.0
2024-05-10 12:35:00,133.98,133.98,133.92,133.96,8598.0,132.0561,132.0561,131.997,132.0364,8598.0
2024-05-10 12:40:00,133.96,133.96,133.82,133.91,10234.0,132.0364,132.0364,131.8984,131.9871,10234.0
2024-05-10 12:45:00,133.91,133.98,133.84,133.96,3488.0,131.9871,132.0561,131.9181,132.0364,3488.0
2024-05-10 12:50:00,133.97,133.97,133.88,133.88,2861.0,132.0462,132.0462,131.9575,131.9575,2861.0
2024-05-10 12:55:00,133.87,133.92,133.86,133.86,3345.0,131.9477,131.997,131.9378,131.9378,3345.0
2024-05-10 13:00:00,133.85,133.85,133.75,133.78,2102.0,131.928,131.928,131.8294,131.859,2102.0
2024-05-10 13:05:00,133.79,133.79,133.68,133.69,3775.0,131.8688,131.8688,131.7604,131.7703,3775.0
2024-05-10 13:10:00,133.69,133.69,133.62,133.66,2282.0,131.7703,131.7703,131.7013,131.7407,2282.0
2024-05-10 13:15:00,133.64,133.75,133.64,133.71,7081.0,131.721,131.8294,131.721,131.79,7081.0
2024-05-10 13:20:00,133.7,133.71,133.57,133.66,7736.0,131.7801,131.79,131.652,131.7407,7736.0
2024-05-10 13:25:00,133.66,133.74,133.61,133.74,14059.0,131.7407,131.8195,131.6914,131.8195,14059.0
2024-05-10 13:30:00,133.73,133.83,133.65,133.66,14068.0,131.8097,131.9083,131.7308,131.7407,14068.0
2024-05-10 13:35:00,133.63,133.65,133.62,133.65,2910.0,131.7111,131.7308,131.7013,131.7308,2910.0
2024-05-10 13:40:00,133.62,133.79,133.6,133.75,18209.0,131.7013,131.8688,131.6816,131.8294,18209.0
2024-05-10 13:45:00,133.76,133.84,133.62,133.62,24385.0,131.8393,131.9181,131.7013,131.7013,24385.0
2024-05-10 13:50:00,133.62,133.65,133.53,133.59,10588.0,131.7013,131.7308,131.6126,131.6717,10588.0
2024-05-10 13:55:00,133.58,133.67,133.58,133.64,14291.0,131.6618,131.7505,131.6618,131.721,14291.0
2024-05-10 14:00:00,133.65,133.65,133.51,133.52,2742.0,131.7308,131.7308,131.5928,131.6027,2742.0
2024-05-10 14:05:00,133.52,133.57,133.44,133.56,8666.0,131.6027,131.652,131.5239,131.6421,8666.0
2024-05-10 14:10:00,133.54,133.84,133.53,133.82,15657.0,131.6224,131.9181,131.6126,131.8984,15657.0
2024-05-10 14:15:00,133.81,133.87,133.79,133.87,3749.0,131.8885,131.9477,131.8688,131.9477,3749.0
2024-05-10 14:20:00,133.89,133.89,133.76,133.82,3379.0,131.9674,131.9674,131.8393,131.8984,3379.0
2024-05-10 14:25:00,133.81,133.82,133.75,133.81,13323.0,131.8885,131.8984,131.8294,131.8885,13323.0
2024-05-10 14:30:00,133.8,133.86,133.78,133.86,4633.0,131.8787,131.9378,131.859,131.9378,4633.0
2024-05-10 14:35:00,133.87,133.91,133.83,133.87,3861.0,131.9477,131.9871,131.9083,131.9477,3861.0
2024-05-10 14:40:00,133.88,133.97,133.88,133.96,4522.0,131.9575,132.0462,131.9575,132.0364,4522.0
2024-05-10 14:45:00,133.98,133.99,133.9,133.91,4633.0,132.0561,132.066,131.9772,131.9871,4633.0
2024-05-10 14:50:00,133.9,133.96,133.84,133.84,8536.0,131.9772,132.0364,131.9181,131.9181,8536.0
2024-05-10 14:55:00,133.84,133.85,133.76,133.83,9152.0,131.9181,131.928,131.8393,131.9083,9152.0
2024-05-10 15:00:00,133.84,133.86,133.74,133.86,8463.0,131.9181,131.9378,131.8195,131.9378,8463.0
2024-05-10 15:05:00,133.84,133.96,133.79,133.95,17204.0,131.9181,132.0364,131.8688,132.0265,17204.0
2024-05-10 15:10:00,133.97,134.17,133.97,134.13,11451.0,132.0462,132.2434,132.0462,132.2039,11451.0
2024-05-10 15:15:00,134.13,134.17,134.08,134.15,6807.0,132.2039,132.2434,132.1547,132.2237,6807.0
2024-05-10 15:20:00,134.16,134.2,134.05,134.17,21616.0,132.2335,132.2729,132.1251,132.2434,21616.0
2024-05-10 15:25:00,134.18,134.22,134.12,134.13,7672.0,132.2532,132.2927,132.1941,132.2039,7672.0
2024-05-10 15:30:00,134.13,134.13,134.03,134.07,6997.0,132.2039,132.2039,132.1054,132.1448,6997.0
2024-05-10 15:35:00,134.06,134.06,133.99,134.02,9961.0,132.1349,132.1349,132.066,132.0955,9961.0
2024-05-10 15:40:00,134.02,134.1,134.01,134.01,8372.0,132.0955,132.1744,132.0857,132.0857,8372.0
2024-05-10 15:45:00,133.99,134.06,133.96,134.0,17388.0,132.066,132.1349,132.0364,132.0758,17388.0
2024-05-10 15:50:00,133.97,134.14,133.97,134.14,33893.0,132.0462,132.2138,132.0462,132.2138,33893.0
2024-05-10 15:55:00,134.14,134.18,133.89,133.96,124292.0,132.2138,132.2532,131.9674,132.0364,124292.0
2024-05-13 09:30:00,134.4,134.4,134.01,134.01,16709.0,132.4701,132.4701,132.0857,132.0857,16709.0
2024-05-13 09:35:00,134.03,134.12,133.64,133.92,4074.0,132.1054,132.1941,131.721,131.997,4074.0
2024-05-13 09:40:00,133.99,134.16,133.99,134.16,2310.0,132.066,132.2335,132.066,132.2335,2310.0
2024-05-13 09:45:00,134.26,134.39,134.2,134.27,2899.0,132.3321,132.4602,132.2729,132.3419,2899.0
2024-05-13 09:50:00,134.33,134.34,134.23,134.23,1812.0,132.4011,132.4109,132.3025,132.3025,1812.0
2024-05-13 09:55:00,134.22,134.45,134.21,134.39,6151.0,132.2927,132.5193,132.2828,132.4602,6151.0
2024-05-13 10:00:00,134.37,134.37,134.21,134.31,5937.0,132.4405,132.4405,132.2828,132.3814,5937.0
2024-05-13 10:05:00,134.31,134.52,134.31,134.43,3393.0,132.3814,132.5883,132.3814,132.4996,3393.0
2024-05-13 10:10:00,134.41,134.41,134.3,134.36,2640.0,132.4799,132.4799,132.3715,132.4306,2640.0
2024-05-13 10:15:00,134.36,134.46,134.33,134.46,27825.0,132.4306,132.5292,132.4011,132.5292,27825.0
2024-05-13 10:20:00,134.5,134.62,134.5,134.58,4445.0,132.5686,132.6869,132.5686,132.6475,4445.0
2024-05-13 10:25:00,134.61,134.69,134.6,134.67,4941.0,132.677,132.7559,132.6672,132.7362,4941.0
2024-05-13 10:30:00,134.62,134.65,134.53,134.58,8596.0,132.6869,132.7165,132.5982,132.6475,8596.0
2024-05-13 10:35:00,134.58,134.95,134.57,134.86,14379.0,132.6475,133.0122,132.6376,132.9235,14379.0
2024-05-13 10:40:00,134.84,134.99,134.72,134.9,12516.0,132.9037,133.0516,132.7855,132.9629,12516.0
2024-05-13 10:45:00,134.9,134.92,134.82,134.88,7244.0,132.9629,132.9826,132.884,132.9432,7244.0
2024-05-13 10:50:00,134.92,134.98,134.85,134.85,6230.0,132.9826,133.0417,132.9136,132.9136,6230.0
2024-05-13 10:55:00,134.85,134.87,134.68,134.71,4799.0,132.9136,132.9333,132.746,132.7756,4799.0
2024-05-13 11:00:00,134.7,134.76,134.64,134.75,6783.0,132.7658,132.8249,132.7066,132.815,6783.0
2024-05-13 11:05:00,134.73,134.75,134.68,134.68,5339.0,132.7953,132.815,132.746,132.746,5339.0
2024-05-13 11:10:00,134.68,134.74,134.65,134.71,7355.0,132.746,132.8052,132.7165,132.7756,7355.0
2024-05-13 11:15:00,134.7,134.81,134.62,134.63,14881.0,132.7658,132.8742,132.6869,132.6968,14881.0
2024-05-13 11:20:00,134.63,134.87,134.6,134.87,15844.0,132.6968,132.9333,132.6672,132.9333,15844.0
2024-05-13 11:25:00,134.89,134.93,134.7,134.7,19918.0,132.953,132.9925,132.7658,132.7658,19918.0
2024-05-13 11:30:00,134.67,134.67,134.56,134.56,6813.0,132.7362,132.7362,132.6278,132.6278,6813.0
2024-05-13 11:35:00,134.56,134.57,134.46,134.49,7687.0,132.6278,132.6376,132.5292,132.5588,7687.0
2024-05-13 11:40:00,134.48,134.53,134.45,134.46,6780.0,132.5489,132.5982,132.5193,132.5292,6780.0
2024-05-13 11:45:00,134.45,134.49,134.45,134.46,3329.0,132.5193,132.5588,132.5193,132.5292,3329.0
2024-05-13 11:50:00,134.44,134.46,134.4,134.41,3564.0,132.5095,132.5292,132.4701,132.4799,3564.0
2024-05-13 11:55:00,134.39,134.39,134.14,134.14,4098.0,132.4602,132.4602,132.2138,132.2138,4098.0
2024-05-13 12:00:00,134.13,134.13,133.96,133.99,5912.0,132.2039,132.2039,132.0364,132.066,5912.0
2024-05-13 12:05:00,133.99,134.04,133.85,133.94,60600.0,132.066,132.1152,131.928,132.0167,60600.0
2024-05-13 12:10:00,133.93,133.97,133.87,133.95,7732.0,132.0068,132.0462,131.9477,132.0265,7732.0
2024-05-13 12:15:00,133.96,134.16,133.95,134.15,8985.0,132.0364,132.2335,132.0265,132.2237,8985.0
2024-05-13 12:20:00,134.15,134.27,134.14,134.25,3883.0,132.2237,132.3419,132.2138,132.3222,3883.0
2024-05-13 12:25:00,134.23,134.23,134.18,134.21,2503.0,132.3025,132.3025,132.2532,132.2828,2503.0
2024-05-13 12:30:00,134.21,134.21,134.12,134.17,6033.0,132.2828,132.2828,132.1941,132.2434,6033.0
2024-05-13 12:35:00,134.16,134.24,134.15,134.21,4591.0,132.2335,132.3124,132.2237,132.2828,4591.0
2024-05-13 12:40:00,134.19,134.19,134.08,134.11,1842.0,132.2631,132.2631,132.1547,132.1842,1842.0
2024-05-13 12:45:00,134.09,134.14,134.07,134.14,1506.0,132.1645,132.2138,132.1448,132.2138,1506.0
2024-05-13 12:50:00,134.14,134.16,134.13,134.14,1405.0,132.2138,132.2335,132.2039,132.2138,1405.0
2024-05-13 12:55:00,134.11,134.18,134.1,134.16,4498.0,132.1842,132.2532,132.1744,132.2335,4498.0
2024-05-13 13:00:00,134.14,134.14,134.06,134.06,1846.0,132.2138,132.2138,132.1349,132.1349,1846.0
2024-05-13 13:05:00,134.04,134.04,133.94,133.96,3207.0,132.1152,132.1152,132.0167,132.0364,3207.0
2024-05-13 13:10:00,133.95,134.04,133.94,134.03,4644.0,132.0265,132.1152,132.0167,132.1054,4644.0
2024-05-13 13:15:00,134.0,134.04,133.94,133.94,3025.0,132.0758,132.1152,132.0167,132.0167,3025.0
2024-05-13 13:20:00,133.94,133.98,133.92,133.96,4528.0,132.0167,132.0561,131.997,132.0364,4528.0
2024-05-13 13:25:00,133.96,133.97,133.94,133.94,2633.0,132.0364,132.0462,132.0167,132.0167,2633.0
2024-05-13 13:30:00,133.95,133.96,133.85,133.85,2379.0,132.0265,132.0364,131.928,131.928,2379.0
2024-05-13 13:35:00,133.83,133.83,133.75,133.8,1677.0,131.9083,131.9083,131.8294,131.8787,1677.0
2024-05-13 13:40:00,133.8,133.8,133.7,133.71,2934.0,131.8787,131.8787,131.7801,131.79,2934.0
2024-05-13 13:45:00,133.73,133.73,133.7,133.7,1288.0,131.8097,131.8097,131.7801,131.7801,1288.0
2024-05-13 13:50:00,133.72,133.72,133.67,133.69,3058.0,131.7998,131.7998,131.7505,131.7703,3058.0
2024-05-13 13:55:00,133.69,133.71,133.65,133.71,3792.0,131.7703,131.79,131.7308,131.79,3792.0
2024-05-13 14:00:00,133.7,133.7,133.62,133.65,3441.0,131.7801,131.7801,131.7013,131.7308,3441.0
2024-05-13 14:05:00,133.64,133.73,133.64,133.73,9626.0,131.721,131.8097,131.721,131.8097,9626.0
2024-05-13 14:10:00,133.71,133.8,133.71,133.77,6223.0,131.79,131.8787,131.79,131.8491,6223.0
2024-05-13 14:15:00,133.78,133.79,133.75,133.75,1846.0,131.859,131.8688,131.8294,131.8294,1846.0
2024-05-13 14:20:00,133.75,133.76,133.68,133.68,2964.0,131.8294,131.8393,131.7604,131.7604,2964.0
2024-05-13 14:25:00,133.67,133.74,133.64,133.72,7109.0,131.7505,131.8195,131.721,131.7998,7109.0
2024-05-13 14:30:00,133.74,133.82,133.73,133.81,5112.0,131.8195,131.8984,131.8097,131.8885,5112.0
2024-05-13 14:35:00,133.82,133.89,133.82,133.87,6073.0,131.8984,131.9674,131.8984,131.9477,6073.0
2024-05-13 14:40:00,133.86,133.96,133.86,133.96,2605.0,131.9378,132.0364,131.9378,132.0364,2605.0
2024-05-13 14:45:00,133.98,134.0,133.87,133.89,5832.0,132.0561,132.0758,131.9477,131.9674,5832.0
2024-05-13 14:50:00,133.89,133.91,133.84,133.89,7121.0,131.9674,131.9871,131.9181,131.9674,7121.0
2024-05-13 14:55:00,133.88,133.9,133.74,133.83,8695.0,131.9575,131.9772,131.8195,131.9083,8695.0
2024-05-13 15:00:00,133.82,133.89,133.8,133.82,6971.0,131.8984,131.9674,131.8787,131.8984,6971.0
2024-05-13 15:05:00,133.82,133.93,133.73,133.74,22322.0,131.8984,132.0068,131.8097,131.8195,22322.0
2024-05-13 15:10:00,133.73,133.78,133.72,133.72,5581.0,131.8097,131.859,131.7998,131.7998,5581.0
2024-05-13 15:15:00,133.7,133.73,133.63,133.67,18287.0,131.7801,131.8097,131.7111,131.7505,18287.0
2024-05-13 15:20:00,133.66,133.7,133.58,133.63,7492.0,131.7407,131.7801,131.6618,131.7111,7492.0
2024-05-13 15:25:00,133.65,133.66,133.56,133.61,19212.0,131.7308,131.7407,131.6421,131.6914,19212.0
2024-05-13 15:30:00,133.61,133.69,133.6,133.66,12441.0,131.6914,131.7703,131.6816,131.7407,12441.0
2024-05-13 15:35:00,133.66,133.72,133.59,133.69,54748.0,131.7407,131.7998,131.6717,131.7703,54748.0
2024-05-13 15:40:00,133.68,133.76,133.66,133.71,45540.0,131.7604,131.8393,131.7407,131.79,45540.0
2024-05-13 15:45:00,133.71,133.75,133.6,133.63,48142.0,131.79,131.8294,131.6816,131.7111,48142.0
2024-05-13 15:50:00,133.64,133.87,133.62,133.8,37232.0,131.721,131.9477,131.7013,131.8787,37232.0
2024-05-13 15:55:00,133.77,133.86,133.71,133.73,74022.0,131.8491,131.9378,131.79,131.8097,74022.0
2024-05-14 09:30:00,134.25,134.5,133.6,133.6,42470.0,132.3222,132.5686,131.6816,131.6816,42470.0
2024-05-14 09:35:00,133.55,134.0,133.47,134.0,5539.0,131.6323,132.0758,131.5534,132.0758,5539.0
2024-05-14 09:40:00,133.99,134.23,133.92,134.14,8560.0,132.066,132.3025,131.997,132.2138,8560.0
2024-05-14 09:45:00,134.09,134.24,134.04,134.18,5733.0,132.1645,132.3124,132.1152,132.2532,5733.0
2024-05-14 09:50:00,134.16,134.27,134.07,134.16,8047.0,132.2335,132.3419,132.1448,132.2335,8047.0
2024-05-14 09:55:00,134.12,134.22,134.0,134.01,13606.0,132.1941,132.2927,132.0758,132.0857,13606.0
2024-05-14 10:00:00,134.03,134.25,134.02,134.25,4291.0,132.1054,132.3222,132.0955,132.3222,4291.0
2024-05-14 10:05:00,134.23,134.44,134.23,134.28,5045.0,132.3025,132.5095,132.3025,132.3518,5045.0
2024-05-14 10:10:00,134.36,134.47,134.28,134.28,5249.0,132.4306,132.5391,132.3518,132.3518,5249.0
2024-05-14 10:15:00,134.3,134.33,134.11,134.2,29570.0,132.3715,132.4011,132.1842,132.2729,29570.0
2024-05-14 10:20:00,134.2,134.27,134.09,134.1,4973.0,132.2729,132.3419,132.1645,132.1744,4973.0
2024-05-14 10:25:00,134.09,134.19,133.97,133.97,5303.0,132.1645,132.2631,132.0462,132.0462,5303.0
2024-05-14 10:30:00,133.97,134.0,133.87,133.92,6310.0,132.0462,132.0758,131.9477,131.997,6310.0
2024-05-14 10:35:00,133.93,133.94,133.77,133.9,14571.0,132.0068,132.0167,131.8491,131.9772,14571.0
2024-05-14 10:40:00,133.87,133.9,133.82,133.89,20001.0,131.9477,131.9772,131.8984,131.9674,20001.0
2024-05-14 10:45:00,133.9,134.0,133.88,133.93,14761.0,131.9772,132.0758,131.9575,132.0068,14761.0
2024-05-14 10:50:00,133.91,133.92,133.82,133.87,7965.0,131.9871,131.997,131.8984,131.9477,7965.0
2024-05-14 10:55:00,133.88,133.88,133.81,133.85,7996.0,131.9575,131.9575,131.8885,131.928,7996.0
2024-05-14 11:00:00,133.85,133.85,133.6,133.64,7639.0,131.928,131.928,131.6816,131.721,7639.0
2024-05-14 11:05:00,133.64,133.73,133.6,133.6,5051.0,131.721,131.8097,131.6816,131.6816,5051.0
2024-05-14 11:10:00,133.62,133.73,133.6,133.69,7890.0,131.7013,131.8097,131.6816,131.7703,7890.0
2024-05-14 11:15:00,133.66,133.77,133.53,133.59,12372.0,131.7407,131.8491,131.6126,131.6717,12372.0
2024-05-14 11:20:00,133.61,133.63,133.51,133.52,7974.0,131.6914,131.7111,131.5928,131.6027,7974.0
2024-05-14 11:25:00,133.48,133.62,133.48,133.61,5140.0,131.5633,131.7013,131.5633,131.6914,5140.0
2024-05-14 11:30:00,133.62,133.75,133.61,133.69,7842.0,131.7013,131.8294,131.6914,131.7703,7842.0
2024-05-14 11:35:00,133.69,133.7,133.65,133.69,7528.0,131.7703,131.7801,131.7308,131.7703,7528.0
2024-05-14 11:40:00,133.68,133.72,133.63,133.69,14743.0,131.7604,131.7998,131.7111,131.7703,14743.0
2024-05-14 11:45:00,133.69,133.69,133.63,133.65,10149.0,131.7703,131.7703,131.7111,131.7308,10149.0
2024-05-14 11:50:00,133.68,133.76,133.68,133.72,5432.0,131.7604,131.8393,131.7604,131.7998,5432.0
2024-05-14 11:55:00,133.69,133.7,133.66,133.68,3258.0,131.7703,131.7801,131.7407,131.7604,3258.0
2024-05-14 12:00:00,133.69,133.73,133.59,133.59,18267.0,131.7703,131.8097,131.6717,131.6717,18267.0
2024-05-14 12:05:00,133.6,133.61,133.52,133.6,3455.0,131.6816,131.6914,131.6027,131.6816,3455.0
2024-05-14 12:10:00,133.61,133.71,133.59,133.66,1808.0,131.6914,131.79,131.6717,131.7407,1808.0
2024-05-14 12:15:00,133.7,133.79,133.69,133.75,3116.0,131.7801,131.8688,131.7703,131.8294,3116.0
2024-05-14 12:20:00,133.71,133.74,133.68,133.7,4858.0,131.79,131.8195,131.7604,131.7801,4858.0
2024-05-14 12:25:00,133.7,133.81,133.67,133.76,17541.0,131.7801,131.8885,131.7505,131.8393,17541.0
2024-05-14 12:30:00,133.74,133.8,133.73,133.78,4978.0,131.8195,131.8787,131.8097,131.859,4978.0
2024-05-14 12:35:00,133.81,133.81,133.73,133.78,2268.0,131.8885,131.8885,131.8097,131.859,2268.0
2024-05-14 12:40:00,133.78,133.85,133.78,133.85,4155.0,131.859,131.928,131.859,131.928,4155.0
2024-05-14 12:45:00,133.82,133.9,133.82,133.9,4457.0,131.8984,131.9772,131.8984,131.9772,4457.0
2024-05-14 12:50:00,133.92,133.94,133.85,133.87,3614.0,131.997,132.0167,131.928,131.9477,3614.0
2024-05-14 12:55:00,133.9,133.97,133.89,133.96,2522.0,131.9772,132.0462,131.9674,132.0364,2522.0
2024-05-14 13:00:00,133.91,133.92,133.84,133.84,1768.0,131.9871,131.997,131.9181,131.9181,1768.0
2024-05-14 13:05:00,133.84,133.85,133.77,133.78,1876.0,131.9181,131.928,131.8491,131.859,1876.0
2024-05-14 13:10:00,133.78,133.86,133.78,133.85,7376.0,131.859,131.9378,131.859,131.928,7376.0
2024-05-14 13:15:00,133.84,133.92,133.79,133.85,14311.0,131.9181,131.997,131.8688,131.928,14311.0
2024-05-14 13:20:00,133.86,133.9,133.82,133.86,5944.0,131.9378,131.9772,131.8984,131.9378,5944.0
2024-05-14 13:25:00,133.82,133.9,133.77,133.77,18268.0,131.8984,131.9772,131.8491,131.8491,18268.0
2024-05-14 13:30:00,133.8,133.82,133.67,133.73,8757.0,131.8787,131.8984,131.7505,131.8097,8757.0
2024-05-14 13:35:00,133.74,133.81,133.73,133.81,1903.0,131.8195,131.8885,131.8097,131.8885,1903.0
2024-05-14 13:40:00,133.79,133.95,133.79,133.93,4870.0,131.8688,132.0265,131.8688,132.0068,4870.0
2024-05-14 13:45:00,133.93,133.96,133.87,133.94,3663.0,132.0068,132.0364,131.9477,132.0167,3663.0
2024-05-14 13:50:00,133.95,133.99,133.9,133.93,5177.0,132.0265,132.066,131.9772,132.0068,5177.0
2024-05-14 13:55:00,133.94,133.98,133.93,133.95,3438.0,132.0167,132.0561,132.0068,132.0265,3438.0
2024-05-14 14:00:00,133.94,133.97,133.91,133.95,2354.0,132.0167,132.0462,131.9871,132.0265,2354.0
2024-05-14 14:05:00,133.97,134.06,133.94,134.01,3530.0,132.0462,132.1349,132.0167,132.0857,3530.0
2024-05-14 14:10:00,134.03,134.07,134.0,134.06,2754.0,132.1054,132.1448,132.0758,132.1349,2754.0
2024-05-14 14:15:00,134.03,134.06,134.0,134.05,4517.0,132.1054,132.1349,132.0758,132.1251,4517.0
2024-05-14 14:20:00,134.06,134.13,134.06,134.13,4434.0,132.1349,132.2039,132.1349,132.2039,4434.0
2024-05-14 14:25:00,134.14,134.15,134.11,134.15,2832.0,132.2138,132.2237,132.1842,132.2237,2832.0
2024-05-14 14:30:00,134.17,134.25,134.13,134.23,5253.0,132.2434,132.3222,132.2039,132.3025,5253.0
2024-05-14 14:35:00,134.23,134.38,134.23,134.36,6275.0,132.3025,132.4504,132.3025,132.4306,6275.0
2024-05-14 14:40:00,134.35,134.53,134.35,134.4,7742.0,132.4208,132.5982,132.4208,132.4701,7742.0
2024-05-14 14:45:00,134.42,134.43,134.36,134.39,7072.0,132.4898,132.4996,132.4306,132.4602,7072.0
2024-05-14 14:50:00,134.42,134.44,134.37,134.41,6591.0,132.4898,132.5095,132.4405,132.4799,6591.0
2024-05-14 14:55:00,134.43,134.51,134.43,134.46,7372.0,132.4996,132.5785,132.4996,132.5292,7372.0
2024-05-14 15:00:00,134.47,134.49,134.38,134.39,5149.0,132.5391,132.5588,132.4504,132.4602,5149.0
2024-05-14 15:05:00,134.38,134.4,134.32,134.39,4790.0,132.4504,132.4701,132.3912,132.4602,4790.0
2024-05-14 15:10:00,134.4,134.44,134.35,134.35,6244.0,132.4701,132.5095,132.4208,132.4208,6244.0
2024-05-14 15:15:00,134.35,134.42,134.31,134.41,5168.0,132.4208,132.4898,132.3814,132.4799,5168.0
2024-05-14 15:20:00,134.4,134.49,134.36,134.42,6376.0,132.4701,132.5588,132.4306,132.4898,6376.0
2024-05-14 15:25:00,134.41,134.43,134.32,134.42,7964.0,132.4799,132.4996,132.3912,132.4898,7964.0
2024-05-14 15:30:00,134.42,134.45,134.37,134.4,8078.0,132.4898,132.5193,132.4405,132.4701,8078.0
2024-05-14 15:35:00,134.39,134.44,134.34,134.43,13408.0,132.4602,132.5095,132.4109,132.4996,13408.0
2024-05-14 15:40:00,134.43,134.54,134.42,134.54,11700.0,132.4996,132.6081,132.4898,132.6081,11700.0
2024-05-14 15:45:00,134.54,134.54,134.37,134.43,13337.0,132.6081,132.6081,132.4405,132.4996,13337.0
2024-05-14 15:50:00,134.44,134.62,134.36,134.56,32505.0,132.5095,132.6869,132.4306,132.6278,32505.0
2024-05-14 15:55:00,134.57,134.59,134.37,134.37,97520.0,132.6376,132.6573,132.4405,132.4405,97520.0
2024-05-15 09:30:00,134.89,136.29,134.89,136.28,39305.0,132.953,134.3329,132.953,134.3231,39305.0
2024-05-15 09:35:00,136.34,137.22,136.11,136.98,49466.0,134.3822,135.2496,134.1555,135.013,49466.0
2024-05-15 09:40:00,137.05,137.3,136.89,137.08,19794.0,135.082,135.3284,134.9243,135.1116,19794.0
2024-05-15 09:45:00,137.1,137.37,136.93,137.22,25770.0,135.1313,135.3974,134.9637,135.2496,25770.0
2024-05-15 09:50:00,137.14,137.33,136.7,136.71,45619.0,135.1707,135.358,134.737,134.7469,45619.0
2024-05-15 09:55:00,136.72,136.76,136.44,136.47,11243.0,134.7568,134.7962,134.4808,134.5103,11243.0
2024-05-15 10:00:00,136.53,136.65,136.36,136.51,14581.0,134.5695,134.6878,134.4019,134.5498,14581.0
2024-05-15 10:05:00,136.55,136.72,136.49,136.66,12756.0,134.5892,134.7568,134.5301,134.6976,12756.0
2024-05-15 10:10:00,136.59,136.64,136.46,136.53,10683.0,134.6286,134.6779,134.5005,134.5695,10683.0
2024-05-15 10:15:00,136.5,136.67,136.5,136.65,5085.0,134.5399,134.7075,134.5399,134.6878,5085.0
2024-05-15 10:20:00,136.64,136.89,136.63,136.76,9899.0,134.6779,134.9243,134.668,134.7962,9899.0
2024-05-15 10:25:00,136.75,136.87,136.72,136.75,8995.0,134.7863,134.9046,134.7568,134.7863,8995.0
2024-05-15 10:30:00,136.73,136.83,136.67,136.74,11308.0,134.7666,134.8652,134.7075,134.7765,11308.0
2024-05-15 10:35:00,136.72,136.73,136.62,136.67,9729.0,134.7568,134.7666,134.6582,134.7075,9729.0
2024-05-15 10:40:00,136.68,136.9,136.66,136.83,14840.0,134.7173,134.9342,134.6976,134.8652,14840.0
2024-05-15 10:45:00,136.84,136.84,136.73,136.74,11611.0,134.875,134.875,134.7666,134.7765,11611.0
2024-05-15 10:50:00,136.75,136.86,136.74,136.8,15256.0,134.7863,134.8947,134.7765,134.8356,15256.0
2024-05-15 10:55:00,136.79,136.83,136.52,136.55,48979.0,134.8257,134.8652,134.5596,134.5892,48979.0
2024-05-15 11:00:00,136.57,136.82,136.5,136.7,24714.0,134.6089,134.8553,134.5399,134.737,24714.0
2024-05-15 11:05:00,136.66,136.91,136.66,136.84,6945.0,134.6976,134.944,134.6976,134.875,6945.0
2024-05-15 11:10:00,136.83,136.97,136.76,136.96,17157.0,134.8652,135.0032,134.7962,134.9933,17157.0
2024-05-15 11:15:00,136.93,137.06,136.88,137.05,17441.0,134.9637,135.0919,134.9145,135.082,17441.0
2024-05-15 11:20:00,137.05,137.31,137.0,137.3,18195.0,135.082,135.3383,135.0327,135.3284,18195.0
2024-05-15 11:25:00,137.3,137.35,137.22,137.32,10829.0,135.3284,135.3777,135.2496,135.3481,10829.0
2024-05-15 11:30:00,137.35,137.36,137.24,137.25,8032.0,135.3777,135.3876,135.2693,135.2791,8032.0
2024-05-15 11:35:00,137.26,137.29,137.07,137.11,4389.0,135.289,135.3186,135.1017,135.1412,4389.0
2024-05-15 11:40:00,137.1,137.16,137.09,137.09,5419.0,135.1313,135.1904,135.1214,135.1214,5419.0
2024-05-15 11:45:00,137.05,137.17,137.05,137.09,5463.0,135.082,135.2003,135.082,135.1214,5463.0
2024-05-15 11:50:00,137.09,137.22,137.06,137.18,6216.0,135.1214,135.2496,135.0919,135.2101,6216.0
2024-05-15 11:55:00,137.2,137.21,137.13,137.21,5212.0,135.2299,135.2397,135.1609,135.2397,5212.0
2024-05-15 12:00:00,137.22,137.22,137.09,137.12,7178.0,135.2496,135.2496,135.1214,135.151,7178.0
2024-05-15 12:05:00,137.1,137.1,137.03,137.07,4295.0,135.1313,135.1313,135.0623,135.1017,4295.0
2024-05-15 12:10:00,137.07,137.14,137.04,137.1,3764.0,135.1017,135.1707,135.0722,135.1313,3764.0
2024-05-15 12:15:00,137.13,137.15,137.01,137.01,5616.0,135.1609,135.1806,135.0426,135.0426,5616.0
2024-05-15 12:20:00,136.98,137.15,136.89,137.15,10166.0,135.013,135.1806,134.9243,135.1806,10166.0
2024-05-15 12:25:00,137.15,137.26,137.1,137.25,6914.0,135.1806,135.289,135.1313,135.2791,6914.0
2024-05-15 12:30:00,137.26,137.27,137.19,137.24,5167.0,135.289,135.2989,135.22,135.2693,5167.0
2024-05-15 12:35:00,137.24,137.28,137.16,137.21,9935.0,135.2693,135.3087,135.1904,135.2397,9935.0
2024-05-15 12:40:00,137.21,137.21,137.17,137.21,2357.0,135.2397,135.2397,135.2003,135.2397,2357.0
2024-05-15 12:45:00,137.2,137.24,137.19,137.21,10593.0,135.2299,135.2693,135.22,135.2397,10593.0
2024-05-15 12:50:00,137.18,137.31,137.16,137.28,10838.0,135.2101,135.3383,135.1904,135.3087,10838.0
2024-05-15 12:55:00,137.29,137.36,137.22,137.35,9476.0,135.3186,135.3876,135.2496,135.3777,9476.0
2024-05-15 13:00:00,137.37,137.37,137.28,137.28,8191.0,135.3974,135.3974,135.3087,135.3087,8191.0
2024-05-15 13:05:00,137.28,137.3,137.23,137.23,8002.0,135.3087,135.3284,135.2594,135.2594,8002.0
2024-05-15 13:10:00,137.24,137.31,137.21,137.28,7419.0,135.2693,135.3383,135.2397,135.3087,7419.0
2024-05-15 13:15:00,137.26,137.27,137.15,137.17,3745.0,135.289,135.2989,135.1806,135.2003,3745.0
2024-05-15 13:20:00,137.19,137.38,137.18,137.38,16461.0,135.22,135.4073,135.2101,135.4073,16461.0
2024-05-15 13:25:00,137.38,137.4,137.24,137.3,37831.0,135.4073,135.427,135.2693,135.3284,37831.0
2024-05-15 13:30:00,137.34,137.43,137.3,137.4,24622.0,135.3678,135.4566,135.3284,135.427,24622.0
2024-05-15 13:35:00,137.42,137.54,137.41,137.52,9289.0,135.4467,135.565,135.4368,135.5453,9289.0
2024-05-15 13:40:00,137.53,137.54,137.37,137.43,10454.0,135.5551,135.565,135.3974,135.4566,10454.0
2024-05-15 13:45:00,137.43,137.43,137.25,137.32,13016.0,135.4566,135.4566,135.2791,135.3481,13016.0
2024-05-15 13:50:00,137.33,137.49,137.3,137.46,10456.0,135.358,135.5157,135.3284,135.4861,10456.0
2024-05-15 13:55:00,137.46,137.49,137.41,137.46,14285.0,135.4861,135.5157,135.4368,135.4861,14285.0
2024-05-15 14:00:00,137.46,137.48,137.35,137.42,32794.0,135.4861,135.5058,135.3777,135.4467,32794.0
2024-05-15 14:05:00,137.43,137.54,137.42,137.5,13475.0,135.4566,135.565,135.4467,135.5256,13475.0
2024-05-15 14:10:00,137.5,137.5,137.29,137.4,29569.0,135.5256,135.5256,135.3186,135.427,29569.0
2024-05-15 14:15:00,137.41,137.48,137.32,137.41,5714.0,135.4368,135.5058,135.3481,135.4368,5714.0
2024-05-15 14:20:00,137.4,137.4,137.2,137.33,15529.0,135.427,135.427,135.2299,135.358,15529.0
2024-05-15 14:25:00,137.33,137.46,137.32,137.4,8709.0,135.358,135.4861,135.3481,135.427,8709.0
2024-05-15 14:30:00,137.41,137.44,137.33,137.33,5936.0,135.4368,135.4664,135.358,135.358,5936.0
2024-05-15 14:35:00,137.33,137.44,137.29,137.44,11148.0,135.358,135.4664,135.3186,135.4664,11148.0
2024-05-15 14:40:00,137.42,137.47,137.39,137.42,6060.0,135.4467,135.496,135.4171,135.4467,6060.0
2024-05-15 14:45:00,137.41,137.44,137.38,137.42,6268.0,135.4368,135.4664,135.4073,135.4467,6268.0
2024-05-15 14:50:00,137.43,137.5,137.43,137.47,5764.0,135.4566,135.5256,135.4566,135.496,5764.0
2024-05-15 14:55:00,137.46,137.58,137.45,137.58,13845.0,135.4861,135.6044,135.4763,135.6044,13845.0
2024-05-15 15:00:00,137.56,137.65,137.54,137.59,10065.0,135.5847,135.6734,135.565,135.6143,10065.0
2024-05-15 15:05:00,137.59,137.65,137.51,137.65,9852.0,135.6143,135.6734,135.5354,135.6734,9852.0
2024-05-15 15:10:00,137.67,137.67,137.56,137.56,7849.0,135.6931,135.6931,135.5847,135.5847,7849.0
2024-05-15 15:15:00,137.55,137.6,137.5,137.5,7511.0,135.5748,135.6241,135.5256,135.5256,7511.0
2024-05-15 15:20:00,137.49,137.58,137.45,137.57,12094.0,135.5157,135.6044,135.4763,135.5945,12094.0
2024-05-15 15:25:00,137.58,137.58,137.47,137.47,10885.0,135.6044,135.6044,135.496,135.496,10885.0
2024-05-15 15:30:00,137.46,137.61,137.39,137.61,15606.0,135.4861,135.634,135.4171,135.634,15606.0
2024-05-15 15:35:00,137.59,137.63,137.51,137.6,15906.0,135.6143,135.6537,135.5354,135.6241,15906.0
2024-05-15 15:40:00,137.61,137.77,137.6,137.77,27948.0,135.634,135.7917,135.6241,135.7917,27948.0
2024-05-15 15:45:00,137.78,137.88,137.74,137.87,32189.0,135.8015,135.9001,135.7621,135.8902,32189.0
2024-05-15 15:50:00,137.84,137.95,137.76,137.87,51920.0,135.8607,135.9691,135.7818,135.8902,51920.0
2024-05-15 15:55:00,137.85,138.12,137.72,137.86,183587.0,135.8705,136.1366,135.7424,135.8804,183587.0
2024-05-16 09:30:00,137.81,138.0,137.33,137.62,44313.0,135.8311,136.0184,135.358,135.6438,44313.0
2024-05-16 09:35:00,137.65,137.65,137.34,137.62,5899.0,135.6734,135.6734,135.3678,135.6438,5899.0
2024-05-16 09:40:00,137.55,137.96,137.54,137.91,11905.0,135.5748,135.9789,135.565,135.9297,11905.0
2024-05-16 09:45:00,137.93,138.02,137.85,137.97,7449.0,135.9494,136.0381,135.8705,135.9888,7449.0
2024-05-16 09:50:00,137.91,138.05,137.78,138.03,17877.0,135.9297,136.0677,135.8015,136.0479,17877.0
2024-05-16 09:55:00,138.05,138.1,137.9,138.07,7357.0,136.0677,136.1169,135.9198,136.0874,7357.0
2024-05-16 10:00:00,138.12,138.31,138.12,138.16,9205.0,136.1366,136.3239,136.1366,136.1761,9205.0
2024-05-16 10:05:00,138.16,138.23,138.06,138.16,7792.0,136.1761,136.2451,136.0775,136.1761,7792.0
2024-05-16 10:10:00,138.15,138.37,138.14,138.37,8035.0,136.1662,136.3831,136.1564,136.3831,8035.0
2024-05-16 10:15:00,138.38,138.5,138.37,138.46,9919.0,136.3929,136.5112,136.3831,136.4718,9919.0
2024-05-16 10:20:00,138.43,138.43,138.22,138.29,4354.0,136.4422,136.4422,136.2352,136.3042,4354.0
2024-05-16 10:25:00,138.31,138.31,138.12,138.21,5815.0,136.3239,136.3239,136.1366,136.2254,5815.0
2024-05-16 10:30:00,138.18,138.25,138.14,138.22,5917.0,136.1958,136.2648,136.1564,136.2352,5917.0
2024-05-16 10:35:00,138.24,138.34,138.15,138.3,8114.0,136.2549,136.3535,136.1662,136.3141,8114.0
2024-05-16 10:40:00,138.32,138.37,138.21,138.35,9756.0,136.3338,136.3831,136.2254,136.3633,9756.0
2024-05-16 10:45:00,138.35,138.39,138.31,138.39,5580.0,136.3633,136.4028,136.3239,136.4028,5580.0
2024-05-16 10:50:00,138.37,138.38,138.19,138.27,7236.0,136.3831,136.3929,136.2056,136.2845,7236.0
2024-05-16 10:55:00,138.27,138.32,138.17,138.21,9073.0,136.2845,136.3338,136.1859,136.2254,9073.0
2024-05-16 11:00:00,138.22,138.22,138.08,138.18,5683.0,136.2352,136.2352,136.0972,136.1958,5683.0
2024-05-16 11:05:00,138.19,138.32,138.17,138.31,18345.0,136.2056,136.3338,136.1859,136.3239,18345.0
2024-05-16 11:10:00,138.24,138.25,138.0,138.03,12051.0,136.2549,136.2648,136.0184,136.0479,12051.0
2024-05-16 11:15:00,138.03,138.08,137.93,137.98,7430.0,136.0479,136.0972,135.9494,135.9987,7430.0
2024-05-16 11:20:00,137.98,137.98,137.85,137.96,14530.0,135.9987,135.9987,135.8705,135.9789,14530.0
2024-05-16 11:25:00,137.96,138.11,137.96,138.09,11037.0,135.9789,136.1268,135.9789,136.1071,11037.0
2024-05-16 11:30:00,138.06,138.12,138.02,138.02,8652.0,136.0775,136.1366,136.0381,136.0381,8652.0
2024-05-16 11:35:00,138.03,138.08,137.81,137.82,7510.0,136.0479,136.0972,135.8311,135.841,7510.0
2024-05-16 11:40:00,137.81,137.81,137.62,137.7,13241.0,135.8311,135.8311,135.6438,135.7227,13241.0
2024-05-16 11:45:00,137.71,137.76,137.61,137.75,7841.0,135.7325,135.7818,135.634,135.772,7841.0
2024-05-16 11:50:00,137.75,137.86,137.68,137.8,10313.0,135.772,135.8804,135.703,135.8212,10313.0
2024-05-16 11:55:00,137.8,137.89,137.79,137.89,8644.0,135.8212,135.91,135.8114,135.91,8644.0
2024-05-16 12:00:00,137.9,137.95,137.85,137.86,10455.0,135.9198,135.9691,135.8705,135.8804,10455.0
2024-05-16 12:05:00,137.87,137.94,137.85,137.94,14391.0,135.8902,135.9592,135.8705,135.9592,14391.0
2024-05-16 12:10:00,137.95,138.1,137.95,137.97,11350.0,135.9691,136.1169,135.9691,135.9888,11350.0
2024-05-16 12:15:00,137.97,138.0,137.78,137.78,5515.0,135.9888,136.0184,135.8015,135.8015,5515.0
2024-05-16 12:20:00,137.79,137.8,137.72,137.78,5813.0,135.8114,135.8212,135.7424,135.8015,5813.0
2024-05-16 12:25:00,137.76,137.9,137.75,137.9,9081.0,135.7818,135.9198,135.772,135.9198,9081.0
2024-05-16 12:30:00,137.87,137.9,137.81,137.88,8867.0,135.8902,135.9198,135.8311,135.9001,8867.0
2024-05-16 12:35:00,137.86,137.94,137.85,137.91,6027.0,135.8804,135.9592,135.8705,135.9297,6027.0
2024-05-16 12:40:00,137.91,137.91,137.87,137.89,4197.0,135.9297,135.9297,135.8902,135.91,4197.0
2024-05-16 12:45:00,137.91,137.94,137.87,137.92,9045.0,135.9297,135.9592,135.8902,135.9395,9045.0
2024-05-16 12:50:00,137.91,138.04,137.91,138.01,8287.0,135.9297,136.0578,135.9297,136.0282,8287.0
2024-05-16 12:55:00,137.99,138.02,137.97,138.0,9574.0,136.0085,136.0381,135.9888,136.0184,9574.0
2024-05-16 13:00:00,138.0,138.0,137.88,137.94,18536.0,136.0184,136.0184,135.9001,135.9592,18536.0
2024-05-16 13:05:00,137.96,137.99,137.89,137.94,8746.0,135.9789,136.0085,135.91,135.9592,8746.0
2024-05-16 13:10:00,137.94,137.96,137.81,137.84,7930.0,135.9592,135.9789,135.8311,135.8607,7930.0
2024-05-16 13:15:00,137.83,137.85,137.68,137.7,5390.0,135.8508,135.8705,135.703,135.7227,5390.0
2024-05-16 13:20:00,137.69,137.72,137.55,137.55,11807.0,135.7128,135.7424,135.5748,135.5748,11807.0
2024-05-16 13:25:00,137.55,137.67,137.53,137.53,5610.0,135.5748,135.6931,135.5551,135.5551,5610.0
2024-05-16 13:30:00,137.53,137.58,137.51,137.55,3901.0,135.5551,135.6044,135.5354,135.5748,3901.0
2024-05-16 13:35:00,137.53,137.56,137.49,137.54,8062.0,135.5551,135.5847,135.5157,135.565,8062.0
2024-05-16 13:40:00,137.54,137.55,137.47,137.5,11115.0,135.565,135.5748,135.496,135.5256,11115.0
2024-05-16 13:45:00,137.5,137.51,137.4,137.51,6589.0,135.5256,135.5354,135.427,135.5354,6589.0
2024-05-16 13:50:00,137.53,137.63,137.5,137.62,4302.0,135.5551,135.6537,135.5256,135.6438,4302.0
2024-05-16 13:55:00,137.62,137.64,137.59,137.59,17833.0,135.6438,135.6635,135.6143,135.6143,17833.0
2024-05-16 14:00:00,137.6,137.72,137.6,137.67,5811.0,135.6241,135.7424,135.6241,135.6931,5811.0
2024-05-16 14:05:00,137.68,137.69,137.61,137.61,3554.0,135.703,135.7128,135.634,135.634,3554.0
2024-05-16 14:10:00,137.62,137.68,137.57,137.61,6971.0,135.6438,135.703,135.5945,135.634,6971.0
2024-05-16 14:15:00,137.59,137.6,137.51,137.54,5631.0,135.6143,135.6241,135.5354,135.565,5631.0
2024-05-16 14:20:00,137.54,137.67,137.54,137.65,6886.0,135.565,135.6931,135.565,135.6734,6886.0
2024-05-16 14:25:00,137.67,137.76,137.65,137.75,10111.0,135.6931,135.7818,135.6734,135.772,10111.0
2024-05-16 14:30:00,137.77,137.77,137.68,137.74,5071.0,135.7917,135.7917,135.703,135.7621,5071.0
2024-05-16 14:35:00,137.75,137.8,137.7,137.78,7902.0,135.772,135.8212,135.7227,135.8015,7902.0
2024-05-16 14:40:00,137.8,137.94,137.8,137.93,6786.0,135.8212,135.9592,135.8212,135.9494,6786.0
2024-05-16 14:45:00,137.93,137.99,137.9,137.97,13301.0,135.9494,136.0085,135.9198,135.9888,13301.0
2024-05-16 14:50:00,137.96,137.98,137.81,137.81,27278.0,135.9789,135.9987,135.8311,135.8311,27278.0
2024-05-16 14:55:00,137.84,137.85,137.76,137.77,11710.0,135.8607,135.8705,135.7818,135.7917,11710.0
2024-05-16 15:00:00,137.74,137.75,137.68,137.69,5312.0,135.7621,135.772,135.703,135.7128,5312.0
2024-05-16 15:05:00,137.72,137.79,137.72,137.77,16601.0,135.7424,135.8114,135.7424,135.7917,16601.0
2024-05-16 15:10:00,137.78,137.78,137.67,137.74,20105.0,135.8015,135.8015,135.6931,135.7621,20105.0
2024-05-16 15:15:00,137.73,137.83,137.7,137.71,13270.0,135.7522,135.8508,135.7227,135.7325,13270.0
2024-05-16 15:20:00,137.71,137.76,137.64,137.76,22163.0,135.7325,135.7818,135.6635,135.7818,22163.0
2024-05-16 15:25:00,137.75,137.85,137.75,137.81,8958.0,135.772,135.8705,135.772,135.8311,8958.0
2024-05-16 15:30:00,137.81,137.88,137.62,137.85,70032.0,135.8311,135.9001,135.6438,135.8705,70032.0
2024-05-16 15:35:00,137.84,137.87,137.47,137.49,23795.0,135.8607,135.8902,135.496,135.5157,23795.0
2024-05-16 15:40:00,137.49,137.59,137.47,137.52,12046.0,135.5157,135.6143,135.496,135.5453,12046.0
2024-05-16 15:45:00,137.51,137.55,137.38,137.44,26416.0,135.5354,135.5748,135.4073,135.4664,26416.0
2024-05-16 15:50:00,137.42,137.58,137.42,137.44,41598.0,135.4467,135.6044,135.4467,135.4664,41598.0
2024-05-16 15:55:00,137.44,137.47,137.04,137.11,161600.0,135.4664,135.496,135.0722,135.1412,161600.0
2024-05-17 09:30:00,137.81,137.81,137.2,137.57,86621.0,135.8311,135.8311,135.2299,135.5945,86621.0
2024-05-17 09:35:00,137.78,137.9,137.34,137.41,6558.0,135.8015,135.9198,135.3678,135.4368,6558.0
2024-05-17 09:40:00,137.46,137.6,137.46,137.56,6095.0,135.4861,135.6241,135.4861,135.5847,6095.0
2024-05-17 09:45:00,137.47,137.85,137.37,137.85,7125.0,135.496,135.8705,135.3974,135.8705,7125.0
2024-05-17 09:50:00,137.82,137.92,137.71,137.92,6501.0,135.841,135.9395,135.7325,135.9395,6501.0
2024-05-17 09:55:00,137.92,137.94,137.51,137.68,14256.0,135.9395,135.9592,135.5354,135.703,14256.0
2024-05-17 10:00:00,137.7,137.8,137.66,137.76,5230.0,135.7227,135.8212,135.6833,135.7818,5230.0
2024-05-17 10:05:00,137.77,137.77,137.53,137.53,33766.0,135.7917,135.7917,135.5551,135.5551,33766.0
2024-05-17 10:10:00,137.39,137.45,137.27,137.37,7518.0,135.4171,135.4763,135.2989,135.3974,7518.0
2024-05-17 10:15:00,137.33,137.51,137.32,137.5,5196.0,135.358,135.5354,135.3481,135.5256,5196.0
2024-05-17 10:20:00,137.52,137.66,137.5,137.66,6400.0,135.5453,135.6833,135.5256,135.6833,6400.0
2024-05-17 10:25:00,137.64,137.66,137.37,137.37,5575.0,135.6635,135.6833,135.3974,135.3974,5575.0
2024-05-17 10:30:00,137.36,137.39,137.23,137.23,2930.0,135.3876,135.4171,135.2594,135.2594,2930.0
2024-05-17 10:35:00,137.25,137.27,137.1,137.1,7251.0,135.2791,135.2989,135.1313,135.1313,7251.0
2024-05-17 10:40:00,137.05,137.14,137.01,137.13,5163.0,135.082,135.1707,135.0426,135.1609,5163.0
2024-05-17 10:45:00,137.13,137.35,137.13,137.3,7218.0,135.1609,135.3777,135.1609,135.3284,7218.0
2024-05-17 10:50:00,137.27,137.28,137.22,137.26,5983.0,135.2989,135.3087,135.2496,135.289,5983.0
2024-05-17 10:55:00,137.26,137.26,137.16,137.22,14308.0,135.289,135.289,135.1904,135.2496,14308.0
2024-05-17 11:00:00,137.19,137.26,137.11,137.22,17890.0,135.22,135.289,135.1412,135.2496,17890.0
2024-05-17 11:05:00,137.22,137.29,137.21,137.26,6384.0,135.2496,135.3186,135.2397,135.289,6384.0
2024-05-17 11:10:00,137.24,137.31,137.21,137.25,5818.0,135.2693,135.3383,135.2397,135.2791,5818.0
2024-05-17 11:15:00,137.25,137.31,137.25,137.29,2955.0,135.2791,135.3383,135.2791,135.3186,2955.0
2024-05-17 11:20:00,137.28,137.28,137.23,137.24,8265.0,135.3087,135.3087,135.2594,135.2693,8265.0
2024-05-17 11:25:00,137.25,137.28,137.1,137.16,10590.0,135.2791,135.3087,135.1313,135.1904,10590.0
2024-05-17 11:30:00,137.16,137.26,137.08,137.26,7612.0,135.1904,135.289,135.1116,135.289,7612.0
2024-05-17 11:35:00,137.25,137.3,137.22,137.25,9678.0,135.2791,135.3284,135.2496,135.2791,9678.0
2024-05-17 11:40:00,137.26,137.34,137.25,137.33,3698.0,135.289,135.3678,135.2791,135.358,3698.0
2024-05-17 11:45:00,137.33,137.38,137.31,137.38,2892.0,135.358,135.4073,135.3383,135.4073,2892.0
2024-05-17 11:50:00,137.36,137.41,137.36,137.4,3289.0,135.3876,135.4368,135.3876,135.427,3289.0
2024-05-17 11:55:00,137.38,137.39,137.33,137.33,2920.0,135.4073,135.4171,135.358,135.358,2920.0
2024-05-17 12:00:00,137.3,137.33,137.21,137.3,6727.0,135.3284,135.358,135.2397,135.3284,6727.0
2024-05-17 12:05:00,137.28,137.28,137.2,137.27,8484.0,135.3087,135.3087,135.2299,135.2989,8484.0
2024-05-17 12:10:00,137.26,137.27,137.19,137.22,4428.0,135.289,135.2989,135.22,135.2496,4428.0
2024-05-17 12:15:00,137.22,137.31,137.21,137.27,6977.0,135.2496,135.3383,135.2397,135.2989,6977.0
2024-05-17 12:20:00,137.27,137.29,137.23,137.26,4873.0,135.2989,135.3186,135.2594,135.289,4873.0
2024-05-17 12:25:00,137.27,137.27,137.23,137.26,4854.0,135.2989,135.2989,135.2594,135.289,4854.0
2024-05-17 12:30:00,137.27,137.27,137.18,137.24,17225.0,135.2989,135.2989,135.2101,135.2693,17225.0
2024-05-17 12:35:00,137.25,137.39,137.25,137.39,4785.0,135.2791,135.4171,135.2791,135.4171,4785.0
2024-05-17 12:40:00,137.38,137.38,137.28,137.29,2441.0,135.4073,135.4073,135.3087,135.3186,2441.0
2024-05-17 12:45:00,137.26,137.38,137.25,137.38,4014.0,135.289,135.4073,135.2791,135.4073,4014.0
2024-05-17 12:50:00,137.39,137.42,137.39,137.4,2306.0,135.4171,135.4467,135.4171,135.427,2306.0
2024-05-17 12:55:00,137.41,137.44,137.4,137.42,5005.0,135.4368,135.4664,135.427,135.4467,5005.0
2024-05-17 13:00:00,137.42,137.43,137.36,137.38,4261.0,135.4467,135.4566,135.3876,135.4073,4261.0
2024-05-17 13:05:00,137.38,137.45,137.36,137.44,4237.0,135.4073,135.4763,135.3876,135.4664,4237.0
2024-05-17 13:10:00,137.43,137.43,137.33,137.38,5253.0,135.4566,135.4566,135.358,135.4073,5253.0
2024-05-17 13:15:00,137.41,137.45,137.37,137.44,6452.0,135.4368,135.4763,135.3974,135.4664,6452.0
2024-05-17 13:20:00,137.45,137.47,137.43,137.47,2987.0,135.4763,135.496,135.4566,135.496,2987.0
2024-05-17 13:25:00,137.46,137.48,137.44,137.47,7506.0,135.4861,135.5058,135.4664,135.496,7506.0
2024-05-17 13:30:00,137.48,137.61,137.47,137.52,15154.0,135.5058,135.634,135.496,135.5453,15154.0
2024-05-17 13:35:00,137.51,137.53,137.48,137.48,3696.0,135.5354,135.5551,135.5058,135.5058,3696.0
2024-05-17 13:40:00,137.44,137.52,137.44,137.47,4988.0,135.4664,135.5453,135.4664,135.496,4988.0
2024-05-17 13:45:00,137.47,137.48,137.43,137.45,4303.0,135.496,135.5058,135.4566,135.4763,4303.0
2024-05-17 13:50:00,137.46,137.49,137.39,137.47,6985.0,135.4861,135.5157,135.4171,135.496,6985.0
2024-05-17 13:55:00,137.46,137.49,137.44,137.44,4744.0,135.4861,135.5157,135.4664,135.4664,4744.0
2024-05-17 14:00:00,137.41,137.41,137.29,137.29,3632.0,135.4368,135.4368,135.3186,135.3186,3632.0
2024-05-17 14:05:00,137.29,137.39,137.28,137.35,6799.0,135.3186,135.4171,135.3087,135.3777,6799.0
2024-05-17 14:10:00,137.34,137.34,137.21,137.28,17318.0,135.3678,135.3678,135.2397,135.3087,17318.0
2024-05-17 14:15:00,137.28,137.28,137.15,137.16,10418.0,135.3087,135.3087,135.1806,135.1904,10418.0
2024-05-17 14:20:00,137.16,137.18,137.08,137.17,5070.0,135.1904,135.2101,135.1116,135.2003,5070.0
2024-05-17 14:25:00,137.17,137.34,137.16,137.34,6236.0,135.2003,135.3678,135.1904,135.3678,6236.0
2024-05-17 14:30:00,137.43,137.43,137.34,137.35,15571.0,135.4566,135.4566,135.3678,135.3777,15571.0
2024-05-17 14:35:00,137.36,137.38,137.29,137.3,4822.0,135.3876,135.4073,135.3186,135.3284,4822.0
2024-05-17 14:40:00,137.33,137.4,137.28,137.4,5578.0,135.358,135.427,135.3087,135.427,5578.0
2024-05-17 14:45:00,137.4,137.44,137.36,137.44,3705.0,135.427,135.4664,135.3876,135.4664,3705.0
2024-05-17 14:50:00,137.44,137.55,137.43,137.55,9770.0,135.4664,135.5748,135.4566,135.5748,9770.0
2024-05-17 14:55:00,137.54,137.6,137.49,137.52,7695.0,135.565,135.6241,135.5157,135.5453,7695.0
2024-05-17 15:00:00,137.5,137.53,137.41,137.46,7443.0,135.5256,135.5551,135.4368,135.4861,7443.0
2024-05-17 15:05:00,137.47,137.48,137.45,137.46,6904.0,135.496,135.5058,135.4763,135.4861,6904.0
2024-05-17 15:10:00,137.46,137.46,137.4,137.44,5467.0,135.4861,135.4861,135.427,135.4664,5467.0
2024-05-17 15:15:00,137.44,137.56,137.43,137.56,13205.0,135.4664,135.5847,135.4566,135.5847,13205.0
2024-05-17 15:20:00,137.57,137.59,137.51,137.54,9355.0,135.5945,135.6143,135.5354,135.565,9355.0
2024-05-17 15:25:00,137.54,137.7,137.54,137.7,13423.0,135.565,135.7227,135.565,135.7227,13423.0
2024-05-17 15:30:00,137.72,137.74,137.68,137.72,16981.0,135.7424,135.7621,135.703,135.7424,16981.0
2024-05-17 15:35:00,137.74,137.76,137.68,137.71,18102.0,135.7621,135.7818,135.703,135.7325,18102.0
2024-05-17 15:40:00,137.69,137.89,137.69,137.89,21744.0,135.7128,135.91,135.7128,135.91,21744.0
2024-05-17 15:45:00,137.9,137.99,137.79,137.98,30058.0,135.9198,136.0085,135.8114,135.9987,30058.0
2024-05-17 15:50:00,137.97,138.19,137.91,138.17,59319.0,135.9888,136.2056,135.9297,136.1859,59319.0
2024-05-17 15:55:00,138.18,138.46,138.14,138.44,191172.0,136.1958,136.4718,136.1564,136.4521,191172.0
2024-05-20 09:30:00,137.85,138.0,137.33,137.92,26902.0,135.8705,136.0184,135.358,135.9395,26902.0
2024-05-20 09:35:00,137.92,138.01,137.91,137.97,2001.0,135.9395,136.0282,135.9297,135.9888,2001.0
2024-05-20 09:40:00,137.97,138.09,137.6,137.6,3433.0,135.9888,136.1071,135.6241,135.6241,3433.0
2024-05-20 09:45:00,137.45,137.78,137.42,137.71,6475.0,135.4763,135.8015,135.4467,135.7325,6475.0
2024-05-20 09:50:00,137.74,137.76,137.57,137.59,2438.0,135.7621,135.7818,135.5945,135.6143,2438.0
2024-05-20 09:55:00,137.54,137.7,137.5,137.5,901.0,135.565,135.7227,135.5256,135.5256,901.0
2024-05-20 10:00:00,137.49,137.5,137.28,137.34,5477.0,135.5157,135.5256,135.3087,135.3678,5477.0
2024-05-20 10:05:00,137.35,137.56,137.29,137.56,8045.0,135.3777,135.5847,135.3186,135.5847,8045.0
2024-05-20 10:10:00,137.54,137.68,137.52,137.63,2424.0,135.565,135.703,135.5453,135.6537,2424.0
2024-05-20 10:15:00,137.63,137.74,137.52,137.53,9386.0,135.6537,135.7621,135.5453,135.5551,9386.0
2024-05-20 10:20:00,137.55,137.66,137.5,137.66,8519.0,135.5748,135.6833,135.5256,135.6833,8519.0
2024-05-20 10:25:00,137.65,137.69,137.52,137.68,3684.0,135.6734,135.7128,135.5453,135.703,3684.0
2024-05-20 10:30:00,137.63,137.84,137.63,137.83,40606.0,135.6537,135.8607,135.6537,135.8508,40606.0
2024-05-20 10:35:00,137.83,137.86,137.66,137.66,10165.0,135.8508,135.8804,135.6833,135.6833,10165.0
2024-05-20 10:40:00,137.73,137.73,137.61,137.72,3850.0,135.7522,135.7522,135.634,135.7424,3850.0
2024-05-20 10:45:00,137.71,137.97,137.71,137.94,3785.0,135.7325,135.9888,135.7325,135.9592,3785.0
2024-05-20 10:50:00,137.94,137.95,137.81,137.86,10351.0,135.9592,135.9691,135.8311,135.8804,10351.0
2024-05-20 10:55:00,137.84,137.88,137.84,137.88,8342.0,135.8607,135.9001,135.8607,135.9001,8342.0
2024-05-20 11:00:00,137.86,137.86,137.62,137.64,6293.0,135.8804,135.8804,135.6438,135.6635,6293.0
2024-05-20 11:05:00,137.68,137.75,137.6,137.74,10770.0,135.703,135.772,135.6241,135.7621,10770.0
2024-05-20 11:10:00,137.76,137.82,137.63,137.66,22982.0,135.7818,135.841,135.6537,135.6833,22982.0
2024-05-20 11:15:00,137.71,137.71,137.6,137.63,7889.0,135.7325,135.7325,135.6241,135.6537,7889.0
2024-05-20 11:20:00,137.64,137.73,137.6,137.6,20333.0,135.6635,135.7522,135.6241,135.6241,20333.0
2024-05-20 11:25:00,137.59,137.63,137.55,137.57,13674.0,135.6143,135.6537,135.5748,135.5945,13674.0
2024-05-20 11:30:00,137.57,137.84,137.56,137.77,17136.0,135.5945,135.8607,135.5847,135.7917,17136.0
2024-05-20 11:35:00,137.78,137.81,137.65,137.69,4343.0,135.8015,135.8311,135.6734,135.7128,4343.0
2024-05-20 11:40:00,137.69,137.7,137.55,137.56,9638.0,135.7128,135.7227,135.5748,135.5847,9638.0
2024-05-20 11:45:00,137.56,137.57,137.37,137.41,8102.0,135.5847,135.5945,135.3974,135.4368,8102.0
2024-05-20 11:50:00,137.42,137.45,137.37,137.38,5597.0,135.4467,135.4763,135.3974,135.4073,5597.0
2024-05-20 11:55:00,137.38,137.51,137.34,137.51,11079.0,135.4073,135.5354,135.3678,135.5354,11079.0
2024-05-20 12:00:00,137.49,137.57,137.48,137.54,6185.0,135.5157,135.5945,135.5058,135.565,6185.0
2024-05-20 12:05:00,137.53,137.55,137.47,137.48,3415.0,135.5551,135.5748,135.496,135.5058,3415.0
2024-05-20 12:10:00,137.45,137.46,137.36,137.46,5007.0,135.4763,135.4861,135.3876,135.4861,5007.0
2024-05-20 12:15:00,137.44,137.48,137.42,137.47,6417.0,135.4664,135.5058,135.4467,135.496,6417.0
2024-05-20 12:20:00,137.48,137.5,137.43,137.48,3700.0,135.5058,135.5256,135.4566,135.5058,3700.0
2024-05-20 12:25:00,137.51,137.51,137.37,137.44,3527.0,135.5354,135.5354,135.3974,135.4664,3527.0
2024-05-20 12:30:00,137.44,137.47,137.43,137.47,3732.0,135.4664,135.496,135.4566,135.496,3732.0
2024-05-20 12:35:00,137.47,137.54,137.45,137.52,8751.0,135.496,135.565,135.4763,135.5453,8751.0
2024-05-20 12:40:00,137.52,137.52,137.46,137.46,2167.0,135.5453,135.5453,135.4861,135.4861,2167.0
2024-05-20 12:45:00,137.42,137.49,137.41,137.48,8358.0,135.4467,135.5157,135.4368,135.5058,8358.0
2024-05-20 12:50:00,137.47,137.47,137.34,137.34,5311.0,135.496,135.496,135.3678,135.3678,5311.0
2024-05-20 12:55:00,137.35,137.49,137.33,137.49,6068.0,135.3777,135.5157,135.358,135.5157,6068.0
2024-05-20 13:00:00,137.49,137.5,137.43,137.45,3218.0,135.5157,135.5256,135.4566,135.4763,3218.0
2024-05-20 13:05:00,137.45,137.5,137.41,137.46,6007.0,135.4763,135.5256,135.4368,135.4861,6007.0
2024-05-20 13:10:00,137.46,137.51,137.36,137.47,8323.0,135.4861,135.5354,135.3876,135.496,8323.0
2024-05-20 13:15:00,137.47,137.51,137.44,137.48,2235.0,135.496,135.5354,135.4664,135.5058,2235.0
2024-05-20 13:20:00,137.46,137.46,137.34,137.34,3312.0,135.4861,135.4861,135.3678,135.3678,3312.0
2024-05-20 13:25:00,137.34,137.41,137.27,137.35,4020.0,135.3678,135.4368,135.2989,135.3777,4020.0
2024-05-20 13:30:00,137.29,137.34,137.27,137.34,3338.0,135.3186,135.3678,135.2989,135.3678,3338.0
2024-05-20 13:35:00,137.32,137.38,137.28,137.37,3622.0,135.3481,135.4073,135.3087,135.3974,3622.0
2024-05-20 13:40:00,137.38,137.39,137.32,137.38,3817.0,135.4073,135.4171,135.3481,135.4073,3817.0
2024-05-20 13:45:00,137.38,137.41,137.35,137.38,4126.0,135.4073,135.4368,135.3777,135.4073,4126.0
2024-05-20 13:50:00,137.38,137.4,137.31,137.32,3781.0,135.4073,135.427,135.3383,135.3481,3781.0
2024-05-20 13:55:00,137.31,137.36,137.31,137.36,4176.0,135.3383,135.3876,135.3383,135.3876,4176.0
2024-05-20 14:00:00,137.36,137.38,137.23,137.25,4251.0,135.3876,135.4073,135.2594,135.2791,4251.0
2024-05-20 14:05:00,137.25,137.29,137.03,137.12,7277.0,135.2791,135.3186,135.0623,135.151,7277.0
2024-05-20 14:10:00,137.11,137.14,137.08,137.1,2435.0,135.1412,135.1707,135.1116,135.1313,2435.0
2024-05-20 14:15:00,137.1,137.14,137.1,137.13,4675.0,135.1313,135.1707,135.1313,135.1609,4675.0
2024-05-20 14:20:00,137.15,137.25,137.15,137.17,6882.0,135.1806,135.2791,135.1806,135.2003,6882.0
2024-05-20 14:25:00,137.16,137.24,137.15,137.24,6068.0,135.1904,135.2693,135.1806,135.2693,6068.0
2024-05-20 14:30:00,137.23,137.24,137.18,137.2,3739.0,135.2594,135.2693,135.2101,135.2299,3739.0
2024-05-20 14:35:00,137.2,137.25,137.18,137.25,3582.0,135.2299,135.2791,135.2101,135.2791,3582.0
2024-05-20 14:40:00,137.23,137.3,137.23,137.29,4004.0,135.2594,135.3284,135.2594,135.3186,4004.0
2024-05-20 14:45:00,137.3,137.3,137.18,137.19,3137.0,135.3284,135.3284,135.2101,135.22,3137.0
2024-05-20 14:50:00,137.15,137.16,137.1,137.14,6468.0,135.1806,135.1904,135.1313,135.1707,6468.0
2024-05-20 14:55:00,137.13,137.15,137.09,137.09,3864.0,135.1609,135.1806,135.1214,135.1214,3864.0
2024-05-20 15:00:00,137.07,137.13,137.07,137.11,2661.0,135.1017,135.1609,135.1017,135.1412,2661.0
2024-05-20 15:05:00,137.1,137.15,137.06,137.14,6582.0,135.1313,135.1806,135.0919,135.1707,6582.0
2024-05-20 15:10:00,137.15,137.2,137.14,137.19,4160.0,135.1806,135.2299,135.1707,135.22,4160.0
2024-05-20 15:15:00,137.21,137.28,137.18,137.22,7025.0,135.2397,135.3087,135.2101,135.2496,7025.0
2024-05-20 15:20:00,137.22,137.23,137.14,137.15,8470.0,135.2496,135.2594,135.1707,135.1806,8470.0
2024-05-20 15:25:00,137.15,137.16,137.05,137.14,8097.0,135.1806,135.1904,135.082,135.1707,8097.0
2024-05-20 15:30:00,137.15,137.16,137.04,137.09,5202.0,135.1806,135.1904,135.0722,135.1214,5202.0
2024-05-20 15:35:00,137.09,137.33,137.08,137.28,6261.0,135.1214,135.358,135.1116,135.3087,6261.0
2024-05-20 15:40:00,137.3,137.3,137.22,137.25,7199.0,135.3284,135.3284,135.2496,135.2791,7199.0
2024-05-20 15:45:00,137.26,137.27,136.96,137.02,14877.0,135.289,135.2989,134.9933,135.0524,14877.0
2024-05-20 15:50:00,137.02,137.05,136.91,136.96,19167.0,135.0524,135.082,134.944,134.9933,19167.0
2024-05-20 15:55:00,136.95,137.04,136.84,137.01,69228.0,134.9834,135.0722,134.875,135.0426,69228.0
2024-05-21 09:30:00,137.15,137.15,136.65,136.91,48084.0,135.1806,135.1806,134.6878,134.944,48084.0
2024-05-21 09:35:00,136.95,137.04,136.8,136.86,6656.0,134.9834,135.0722,134.8356,134.8947,6656.0
2024-05-21 09:40:00,136.86,137.17,136.82,137.03,9571.0,134.8947,135.2003,134.8553,135.0623,9571.0
2024-05-21 09:45:00,137.04,137.04,136.61,136.79,37613.0,135.0722,135.0722,134.6483,134.8257,37613.0
2024-05-21 09:50:00,136.8,137.17,136.76,137.17,33528.0,134.8356,135.2003,134.7962,135.2003,33528.0
2024-05-21 09:55:00,137.17,137.33,137.15,137.24,13061.0,135.2003,135.358,135.1806,135.2693,13061.0
2024-05-21 10:00:00,137.24,137.24,137.11,137.22,6413.0,135.2693,135.2693,135.1412,135.2496,6413.0
2024-05-21 10:05:00,137.18,137.36,137.17,137.22,12294.0,135.2101,135.3876,135.2003,135.2496,12294.0
2024-05-21 10:10:00,137.22,137.22,137.06,137.09,4157.0,135.2496,135.2496,135.0919,135.1214,4157.0
2024-05-21 10:15:00,137.09,137.12,137.01,137.09,6289.0,135.1214,135.151,135.0426,135.1214,6289.0
2024-05-21 10:20:00,137.08,137.15,136.96,137.15,25293.0,135.1116,135.1806,134.9933,135.1806,25293.0
2024-05-21 10:25:00,137.09,137.22,137.09,137.16,5663.0,135.1214,135.2496,135.1214,135.1904,5663.0
2024-05-21 10:30:00,137.13,137.14,136.89,136.9,3966.0,135.1609,135.1707,134.9243,134.9342,3966.0
2024-05-21 10:35:00,136.9,137.08,136.84,137.03,5470.0,134.9342,135.1116,134.875,135.0623,5470.0
2024-05-21 10:40:00,137.07,137.14,136.93,137.03,21554.0,135.1017,135.1707,134.9637,135.0623,21554.0
2024-05-21 10:45:00,137.03,137.17,137.02,137.17,2498.0,135.0623,135.2003,135.0524,135.2003,2498.0
2024-05-21 10:50:00,137.14,137.17,137.09,137.16,1971.0,135.1707,135.2003,135.1214,135.1904,1971.0
2024-05-21 10:55:00,137.18,137.19,137.07,137.08,3909.0,135.2101,135.22,135.1017,135.1116,3909.0
2024-05-21 11:00:00,137.09,137.1,136.95,137.01,7369.0,135.1214,135.1313,134.9834,135.0426,7369.0
2024-05-21 11:05:00,137.0,137.02,136.88,137.0,11629.0,135.0327,135.0524,134.9145,135.0327,11629.0
2024-05-21 11:10:00,136.98,137.03,136.95,136.97,3581.0,135.013,135.0623,134.9834,135.0032,3581.0
2024-05-21 11:15:00,136.94,136.94,136.81,136.86,6270.0,134.9736,134.9736,134.8455,134.8947,6270.0
2024-05-21 11:20:00,136.83,136.9,136.81,136.9,6171.0,134.8652,134.9342,134.8455,134.9342,6171.0
2024-05-21 11:25:00,136.85,136.89,136.84,136.84,4182.0,134.8849,134.9243,134.875,134.875,4182.0
2024-05-21 11:30:00,136.83,136.95,136.82,136.93,6739.0,134.8652,134.9834,134.8553,134.9637,6739.0
2024-05-21 11:35:00,136.93,136.96,136.91,136.92,2911.0,134.9637,134.9933,134.944,134.9539,2911.0
2024-05-21 11:40:00,136.92,136.92,136.75,136.83,2933.0,134.9539,134.9539,134.7863,134.8652,2933.0
2024-05-21 11:45:00,136.8,136.84,136.77,136.82,3977.0,134.8356,134.875,134.806,134.8553,3977.0
2024-05-21 11:50:00,136.79,136.8,136.74,136.75,4630.0,134.8257,134.8356,134.7765,134.7863,4630.0
2024-05-21 11:55:00,136.75,136.79,136.69,136.69,2159.0,134.7863,134.8257,134.7272,134.7272,2159.0
2024-05-21 12:00:00,136.7,136.75,136.68,136.69,3289.0,134.737,134.7863,134.7173,134.7272,3289.0
2024-05-21 12:05:00,136.68,136.7,136.63,136.67,4703.0,134.7173,134.737,134.668,134.7075,4703.0
2024-05-21 12:10:00,136.67,136.79,136.67,136.73,6862.0,134.7075,134.8257,134.7075,134.7666,6862.0
2024-05-21 12:15:00,136.76,136.86,136.75,136.86,2745.0,134.7962,134.8947,134.7863,134.8947,2745.0
2024-05-21 12:20:00,136.86,136.86,136.8,136.83,1859.0,134.8947,134.8947,134.8356,134.8652,1859.0
2024-05-21 12:25:00,136.82,136.82,136.72,136.74,3328.0,134.8553,134.8553,134.7568,134.7765,3328.0
2024-05-21 12:30:00,136.75,136.81,136.72,136.81,4697.0,134.7863,134.8455,134.7568,134.8455,4697.0
2024-05-21 12:35:00,136.78,136.8,136.76,136.78,2277.0,134.8159,134.8356,134.7962,134.8159,2277.0
2024-05-21 12:40:00,136.78,136.82,136.77,136.78,3673.0,134.8159,134.8553,134.806,134.8159,3673.0
2024-05-21 12:45:00,136.78,136.79,136.73,136.77,4421.0,134.8159,134.8257,134.7666,134.806,4421.0
2024-05-21 12:50:00,136.78,136.81,136.77,136.8,6293.0,134.8159,134.8455,134.806,134.8356,6293.0
2024-05-21 12:55:00,136.78,136.78,136.7,136.74,2778.0,134.8159,134.8159,134.737,134.7765,2778.0
2024-05-21 13:00:00,136.72,136.78,136.68,136.78,3427.0,134.7568,134.8159,134.7173,134.8159,3427.0
2024-05-21 13:05:00,136.78,136.79,136.74,136.77,1844.0,134.8159,134.8257,134.7765,134.806,1844.0
2024-05-21 13:10:00,136.76,136.8,136.72,136.8,2242.0,134.7962,134.8356,134.7568,134.8356,2242.0
2024-05-21 13:15:00,136.8,136.88,136.8,136.88,4271.0,134.8356,134.9145,134.8356,134.9145,4271.0
2024-05-21 13:20:00,136.89,136.9,136.81,136.81,2897.0,134.9243,134.9342,134.8455,134.8455,2897.0
2024-05-21 13:25:00,136.82,136.92,136.82,136.89,3178.0,134.8553,134.9539,134.8553,134.9243,3178.0
2024-05-21 13:30:00,136.9,136.9,136.86,136.86,1619.0,134.9342,134.9342,134.8947,134.8947,1619.0
2024-05-21 13:35:00,136.88,136.98,136.85,136.98,6719.0,134.9145,135.013,134.8849,135.013,6719.0
2024-05-21 13:40:00,136.99,137.03,136.94,136.98,6503.0,135.0229,135.0623,134.9736,135.013,6503.0
2024-05-21 13:45:00,136.96,137.05,136.94,137.02,5823.0,134.9933,135.082,134.9736,135.0524,5823.0
2024-05-21 13:50:00,137.02,137.07,137.0,137.07,2538.0,135.0524,135.1017,135.0327,135.1017,2538.0
2024-05-21 13:55:00,137.1,137.22,137.08,137.15,4041.0,135.1313,135.2496,135.1116,135.1806,4041.0
2024-05-21 14:00:00,137.17,137.18,136.99,137.02,2725.0,135.2003,135.2101,135.0229,135.0524,2725.0
2024-05-21 14:05:00,137.03,137.07,136.99,137.06,2407.0,135.0623,135.1017,135.0229,135.0919,2407.0
2024-05-21 14:10:00,137.06,137.07,137.02,137.05,3060.0,135.0919,135.1017,135.0524,135.082,3060.0
2024-05-21 14:15:00,137.07,137.07,137.03,137.05,1516.0,135.1017,135.1017,135.0623,135.082,1516.0
2024-05-21 14:20:00,137.07,137.07,137.0,137.06,4918.0,135.1017,135.1017,135.0327,135.0919,4918.0
2024-05-21 14:25:00,137.06,137.13,137.02,137.08,3507.0,135.0919,135.1609,135.0524,135.1116,3507.0
2024-05-21 14:30:00,137.15,137.16,137.11,137.13,3613.0,135.1806,135.1904,135.1412,135.1609,3613.0
2024-05-21 14:35:00,137.15,137.19,137.08,137.15,13463.0,135.1806,135.22,135.1116,135.1806,13463.0
2024-05-21 14:40:00,137.13,137.13,137.04,137.06,3494.0,135.1609,135.1609,135.0722,135.0919,3494.0
2024-05-21 14:45:00,137.06,137.09,137.02,137.09,4710.0,135.0919,135.1214,135.0524,135.1214,4710.0
2024-05-21 14:50:00,137.09,137.15,137.08,137.13,3469.0,135.1214,135.1806,135.1116,135.1609,3469.0
2024-05-21 14:55:00,137.14,137.18,137.13,137.18,5092.0,135.1707,135.2101,135.1609,135.2101,5092.0
2024-05-21 15:00:00,137.2,137.24,137.18,137.24,2603.0,135.2299,135.2693,135.2101,135.2693,2603.0
2024-05-21 15:05:00,137.23,137.28,137.2,137.22,5130.0,135.2594,135.3087,135.2299,135.2496,5130.0
2024-05-21 15:10:00,137.26,137.45,137.26,137.42,4830.0,135.289,135.4763,135.289,135.4467,4830.0
2024-05-21 15:15:00,137.41,137.43,137.34,137.37,7238.0,135.4368,135.4566,135.3678,135.3974,7238.0
2024-05-21 15:20:00,137.42,137.45,137.35,137.43,6536.0,135.4467,135.4763,135.3777,135.4566,6536.0
2024-05-21 15:25:00,137.44,137.44,137.36,137.42,9216.0,135.4664,135.4664,135.3876,135.4467,9216.0
2024-05-21 15:30:00,137.43,137.51,137.41,137.47,8870.0,135.4566,135.5354,135.4368,135.496,8870.0
2024-05-21 15:35:00,137.42,137.55,137.42,137.43,9043.0,135.4467,135.5748,135.4467,135.4566,9043.0
2024-05-21 15:40:00,137.45,137.5,137.41,137.47,12538.0,135.4763,135.5256,135.4368,135.496,12538.0
2024-05-21 15:45:00,137.47,137.47,137.27,137.35,14978.0,135.496,135.496,135.2989,135.3777,14978.0
2024-05-21 15:50:00,137.36,137.38,137.19,137.33,40715.0,135.3876,135.4073,135.22,135.358,40715.0
2024-05-21 15:55:00,137.34,137.39,137.07,137.32,145828.0,135.3678,135.4171,135.1017,135.3481,145828.0
2024-05-22 09:30:00,136.48,137.0,135.77,136.92,44211.0,134.5202,135.0327,133.8204,134.9539,44211.0
2024-05-22 09:35:00,137.0,137.35,136.92,137.05,8137.0,135.0327,135.3777,134.9539,135.082,8137.0
2024-05-22 09:40:00,136.97,137.16,136.91,137.11,6856.0,135.0032,135.1904,134.944,135.1412,6856.0
2024-05-22 09:45:00,137.11,137.19,136.98,137.03,7596.0,135.1412,135.22,135.013,135.0623,7596.0
2024-05-22 09:50:00,137.04,137.11,136.85,136.85,6960.0,135.0722,135.1412,134.8849,134.8849,6960.0
2024-05-22 09:55:00,136.88,136.93,136.71,136.8,6926.0,134.9145,134.9637,134.7469,134.8356,6926.0
2024-05-22 10:00:00,136.78,136.78,136.65,136.73,10059.0,134.8159,134.8159,134.6878,134.7666,10059.0
2024-05-22 10:05:00,136.78,137.13,136.75,137.13,5785.0,134.8159,135.1609,134.7863,135.1609,5785.0
2024-05-22 10:10:00,137.18,137.34,137.17,137.32,3471.0,135.2101,135.3678,135.2003,135.3481,3471.0
2024-05-22 10:15:00,137.33,137.48,137.29,137.42,4414.0,135.358,135.5058,135.3186,135.4467,4414.0
2024-05-22 10:20:00,137.44,137.5,137.23,137.29,5186.0,135.4664,135.5256,135.2594,135.3186,5186.0
2024-05-22 10:25:00,137.22,137.24,137.13,137.2,3462.0,135.2496,135.2693,135.1609,135.2299,3462.0
2024-05-22 10:30:00,137.18,137.25,137.08,137.08,4471.0,135.2101,135.2791,135.1116,135.1116,4471.0
2024-05-22 10:35:00,137.16,137.2,137.07,137.07,3897.0,135.1904,135.2299,135.1017,135.1017,3897.0
2024-05-22 10:40:00,137.06,137.07,136.95,136.97,3380.0,135.0919,135.1017,134.9834,135.0032,3380.0
2024-05-22 10:45:00,136.95,137.07,136.95,137.05,5802.0,134.9834,135.1017,134.9834,135.082,5802.0
2024-05-22 10:50:00,137.06,137.26,137.05,137.26,3085.0,135.0919,135.289,135.082,135.289,3085.0
2024-05-22 10:55:00,137.27,137.27,137.2,137.25,6102.0,135.2989,135.2989,135.2299,135.2791,6102.0
2024-05-22 11:00:00,137.21,137.21,136.99,137.01,4321.0,135.2397,135.2397,135.0229,135.0426,4321.0
2024-05-22 11:05:00,136.94,136.94,136.76,136.77,3444.0,134.9736,134.9736,134.7962,134.806,3444.0
2024-05-22 11:10:00,136.79,136.83,136.75,136.78,4384.0,134.8257,134.8652,134.7863,134.8159,4384.0
2024-05-22 11:15:00,136.8,136.86,136.75,136.81,4693.0,134.8356,134.8947,134.7863,134.8455,4693.0
2024-05-22 11:20:00,136.83,136.85,136.73,136.75,2942.0,134.8652,134.8849,134.7666,134.7863,2942.0
2024-05-22 11:25:00,136.76,136.77,136.7,136.72,4274.0,134.7962,134.806,134.737,134.7568,4274.0
2024-05-22 11:30:00,136.72,136.76,136.64,136.68,7523.0,134.7568,134.7962,134.6779,134.7173,7523.0
2024-05-22 11:35:00,136.67,136.73,136.66,136.69,2619.0,134.7075,134.7666,134.6976,134.7272,2619.0
2024-05-22 11:40:00,136.69,136.82,136.66,136.7,12228.0,134.7272,134.8553,134.6976,134.737,12228.0
2024-05-22 11:45:00,136.71,136.91,136.68,136.88,18341.0,134.7469,134.944,134.7173,134.9145,18341.0
2024-05-22 11:50:00,136.9,136.91,136.71,136.86,2981.0,134.9342,134.944,134.7469,134.8947,2981.0
2024-05-22 11:55:00,136.89,136.96,136.89,136.95,2017.0,134.9243,134.9933,134.9243,134.9834,2017.0
2024-05-22 12:00:00,136.97,137.0,136.97,136.97,1050.0,135.0032,135.0327,135.0032,135.0032,1050.0
2024-05-22 12:05:00,136.96,137.06,136.96,137.05,5374.0,134.9933,135.0919,134.9933,135.082,5374.0
2024-05-22 12:10:00,137.06,137.13,137.05,137.12,2955.0,135.0919,135.1609,135.082,135.151,2955.0
2024-05-22 12:15:00,137.12,137.14,137.01,137.01,7053.0,135.151,135.1707,135.0426,135.0426,7053.0
2024-05-22 12:20:00,137.02,137.03,137.0,137.03,1356.0,135.0524,135.0623,135.0327,135.0623,1356.0
2024-05-22 12:25:00,137.01,137.03,136.96,137.01,2735.0,135.0426,135.0623,134.9933,135.0426,2735.0
2024-05-22 12:30:00,136.98,136.98,136.89,136.93,3584.0,135.013,135.013,134.9243,134.9637,3584.0
2024-05-22 12:35:00,136.97,137.13,136.97,137.13,4524.0,135.0032,135.1609,135.0032,135.1609,4524.0
2024-05-22 12:40:00,137.09,137.16,137.06,137.16,3894.0,135.1214,135.1904,135.0919,135.1904,3894.0
2024-05-22 12:45:00,137.14,137.14,136.98,137.06,2732.0,135.1707,135.1707,135.013,135.0919,2732.0
2024-05-22 12:50:00,137.06,137.11,137.0,137.11,3121.0,135.0919,135.1412,135.0327,135.1412,3121.0
2024-05-22 12:55:00,137.11,137.2,137.1,137.2,3766.0,135.1412,135.2299,135.1313,135.2299,3766.0
2024-05-22 13:00:00,137.21,137.21,137.14,137.15,2005.0,135.2397,135.2397,135.1707,135.1806,2005.0
2024-05-22 13:05:00,137.23,137.23,137.16,137.23,1398.0,135.2594,135.2594,135.1904,135.2594,1398.0
2024-05-22 13:10:00,137.22,137.26,137.17,137.2,1816.0,135.2496,135.289,135.2003,135.2299,1816.0
2024-05-22 13:15:00,137.22,137.31,137.19,137.3,4466.0,135.2496,135.3383,135.22,135.3284,4466.0
2024-05-22 13:20:00,137.25,137.29,137.21,137.26,5124.0,135.2791,135.3186,135.2397,135.289,5124.0
2024-05-22 13:25:00,137.25,137.26,137.13,137.18,10891.0,135.2791,135.289,135.1609,135.2101,10891.0
2024-05-22 13:30:00,137.11,137.12,137.03,137.08,2952.0,135.1412,135.151,135.0623,135.1116,2952.0
2024-05-22 13:35:00,137.06,137.16,137.05,137.13,8464.0,135.0919,135.1904,135.082,135.1609,8464.0
2024-05-22 13:40:00,137.13,137.2,137.02,137.02,6107.0,135.1609,135.2299,135.0524,135.0524,6107.0
2024-05-22 13:45:00,137.02,137.15,137.0,137.05,7488.0,135.0524,135.1806,135.0327,135.082,7488.0
2024-05-22 13:50:00,137.05,137.21,137.01,137.21,4734.0,135.082,135.2397,135.0426,135.2397,4734.0
2024-05-22 13:55:00,137.17,137.19,137.14,137.17,28680.0,135.2003,135.22,135.1707,135.2003,28680.0
2024-05-22 14:00:00,137.14,137.16,136.87,136.96,3569.0,135.1707,135.1904,134.9046,134.9933,3569.0
2024-05-22 14:05:00,136.99,137.02,136.92,136.93,3687.0,135.0229,135.0524,134.9539,134.9637,3687.0
2024-05-22 14:10:00,136.95,137.01,136.94,136.95,7607.0,134.9834,135.0426,134.9736,134.9834,7607.0
2024-05-22 14:15:00,136.96,136.99,136.91,136.96,3227.0,134.9933,135.0229,134.944,134.9933,3227.0
2024-05-22 14:20:00,136.97,136.99,136.8,136.89,4052.0,135.0032,135.0229,134.8356,134.9243,4052.0
2024-05-22 14:25:00,136.87,136.91,136.78,136.78,4211.0,134.9046,134.944,134.8159,134.8159,4211.0
2024-05-22 14:30:00,136.78,136.85,136.77,136.84,4090.0,134.8159,134.8849,134.806,134.875,4090.0
2024-05-22 14:35:00,136.84,136.87,136.73,136.78,3505.0,134.875,134.9046,134.7666,134.8159,3505.0
2024-05-22 14:40:00,136.82,136.84,136.76,136.77,4213.0,134.8553,134.875,134.7962,134.806,4213.0
2024-05-22 14:45:00,136.76,136.95,136.74,136.89,3563.0,134.7962,134.9834,134.7765,134.9243,3563.0
2024-05-22 14:50:00,136.87,136.97,136.87,136.94,5111.0,134.9046,135.0032,134.9046,134.9736,5111.0
2024-05-22 14:55:00,136.94,137.02,136.94,136.99,4583.0,134.9736,135.0524,134.9736,135.0229,4583.0
2024-05-22 15:00:00,137.0,137.02,136.94,136.97,5832.0,135.0327,135.0524,134.9736,135.0032,5832.0
2024-05-22 15:05:00,136.96,136.99,136.94,136.98,2627.0,134.9933,135.0229,134.9736,135.013,2627.0
2024-05-22 15:10:00,136.99,136.99,136.91,136.96,6575.0,135.0229,135.0229,134.944,134.9933,6575.0
2024-05-22 15:15:00,136.92,136.97,136.74,136.77,6443.0,134.9539,135.0032,134.7765,134.806,6443.0
2024-05-22 15:20:00,136.76,136.91,136.73,136.91,4332.0,134.7962,134.944,134.7666,134.944,4332.0
2024-05-22 15:25:00,136.92,136.93,136.86,136.87,4557.0,134.9539,134.9637,134.8947,134.9046,4557.0
2024-05-22 15:30:00,136.88,137.02,136.87,136.96,6757.0,134.9145,135.0524,134.9046,134.9933,6757.0
2024-05-22 15:35:00,136.98,137.01,136.9,136.9,9077.0,135.013,135.0426,134.9342,134.9342,9077.0
2024-05-22 15:40:00,136.92,136.93,136.82,136.83,8537.0,134.9539,134.9637,134.8553,134.8652,8537.0
2024-05-22 15:45:00,136.84,136.88,136.54,136.56,18967.0,134.875,134.9145,134.5793,134.599,18967.0
2024-05-22 15:50:00,136.49,136.68,136.49,136.68,23224.0,134.5301,134.7173,134.5301,134.7173,23224.0
2024-05-22 15:55:00,136.68,136.96,136.68,136.93,76080.0,134.7173,134.9933,134.7173,134.9637,76080.0
2024-05-23 09:30:00,137.57,137.57,136.29,136.29,31845.0,135.5945,135.5945,134.3329,134.3329,31845.0
2024-05-23 09:35:00,136.39,136.39,136.02,136.11,21630.0,134.4315,134.4315,134.0668,134.1555,21630.0
2024-05-23 09:40:00,136.0,136.08,135.85,135.94,12860.0,134.0471,134.1259,133.8992,133.988,12860.0
2024-05-23 09:45:00,135.89,135.93,135.61,135.66,8626.0,133.9387,133.9781,133.6627,133.712,8626.0
2024-05-23 09:50:00,135.63,135.63,135.25,135.38,7701.0,133.6824,133.6824,133.3079,133.436,7701.0
2024-05-23 09:55:00,135.44,135.83,135.39,135.83,10466.0,133.4951,133.8795,133.4458,133.8795,10466.0
2024-05-23 10:00:00,135.79,135.89,135.53,135.76,11423.0,133.8401,133.9387,133.5838,133.8105,11423.0
2024-05-23 10:05:00,135.64,135.76,135.57,135.72,5110.0,133.6923,133.8105,133.6233,133.7711,5110.0
2024-05-23 10:10:00,135.81,135.94,135.8,135.89,11645.0,133.8598,133.988,133.85,133.9387,11645.0
2024-05-23 10:15:00,135.89,136.01,135.79,135.79,3724.0,133.9387,134.0569,133.8401,133.8401,3724.0
2024-05-23 10:20:00,135.73,135.73,135.45,135.47,9321.0,133.781,133.781,133.505,133.5247,9321.0
2024-05-23 10:25:00,135.49,135.49,135.35,135.35,7144.0,133.5444,133.5444,133.4064,133.4064,7144.0
2024-05-23 10:30:00,135.4,135.56,135.33,135.38,16378.0,133.4557,133.6134,133.3867,133.436,16378.0
2024-05-23 10:35:00,135.44,135.59,135.33,135.55,6475.0,133.4951,133.643,133.3867,133.6036,6475.0
2024-05-23 10:40:00,135.52,135.52,135.25,135.25,4711.0,133.574,133.574,133.3079,133.3079,4711.0
2024-05-23 10:45:00,135.21,135.25,135.17,135.23,7342.0,133.2684,133.3079,133.229,133.2881,7342.0
2024-05-23 10:50:00,135.23,135.28,135.19,135.28,4065.0,133.2881,133.3374,133.2487,133.3374,4065.0
2024-05-23 10:55:00,135.24,135.33,135.2,135.22,7064.0,133.298,133.3867,133.2586,133.2783,7064.0
2024-05-23 11:00:00,135.23,135.41,135.21,135.34,4340.0,133.2881,133.4656,133.2684,133.3966,4340.0
2024-05-23 11:05:00,135.34,135.44,135.34,135.44,4509.0,133.3966,133.4951,133.3966,133.4951,4509.0
2024-05-23 11:10:00,135.49,135.55,135.49,135.55,2736.0,133.5444,133.6036,133.5444,133.6036,2736.0
2024-05-23 11:15:00,135.56,135.67,135.53,135.62,4029.0,133.6134,133.7218,133.5838,133.6725,4029.0
2024-05-23 11:20:00,135.64,135.69,135.62,135.64,3667.0,133.6923,133.7415,133.6725,133.6923,3667.0
2024-05-23 11:25:00,135.66,135.78,135.62,135.66,8203.0,133.712,133.8302,133.6725,133.712,8203.0
2024-05-23 11:30:00,135.67,135.75,135.65,135.75,8122.0,133.7218,133.8007,133.7021,133.8007,8122.0
2024-05-23 11:35:00,135.75,135.79,135.68,135.79,5368.0,133.8007,133.8401,133.7317,133.8401,5368.0
2024-05-23 11:40:00,135.79,135.8,135.72,135.75,2674.0,133.8401,133.85,133.7711,133.8007,2674.0
2024-05-23 11:45:00,135.75,135.79,135.72,135.78,3752.0,133.8007,133.8401,133.7711,133.8302,3752.0
2024-05-23 11:50:00,135.75,135.84,135.73,135.83,4937.0,133.8007,133.8894,133.781,133.8795,4937.0
2024-05-23 11:55:00,135.81,135.87,135.8,135.81,1333.0,133.8598,133.919,133.85,133.8598,1333.0
2024-05-23 12:00:00,135.79,135.82,135.77,135.81,3373.0,133.8401,133.8697,133.8204,133.8598,3373.0
2024-05-23 12:05:00,135.79,135.81,135.64,135.69,4094.0,133.8401,133.8598,133.6923,133.7415,4094.0
2024-05-23 12:10:00,135.7,135.7,135.6,135.69,2873.0,133.7514,133.7514,133.6528,133.7415,2873.0
2024-05-23 12:15:00,135.68,135.7,135.53,135.53,7176.0,133.7317,133.7514,133.5838,133.5838,7176.0
2024-05-23 12:20:00,135.53,135.53,135.43,135.5,6971.0,133.5838,133.5838,133.4853,133.5543,6971.0
2024-05-23 12:25:00,135.51,135.56,135.51,135.53,1687.0,133.5641,133.6134,133.5641,133.5838,1687.0
2024-05-23 12:30:00,135.55,135.66,135.51,135.51,23062.0,133.6036,133.712,133.5641,133.5641,23062.0
2024-05-23 12:35:00,135.55,135.66,135.55,135.63,4579.0,133.6036,133.712,133.6036,133.6824,4579.0
2024-05-23 12:40:00,135.61,135.61,135.5,135.56,4087.0,133.6627,133.6627,133.5543,133.6134,4087.0
2024-05-23 12:45:00,135.52,135.53,135.34,135.36,23688.0,133.574,133.5838,133.3966,133.4163,23688.0
2024-05-23 12:50:00,135.36,135.36,135.27,135.3,13928.0,133.4163,133.4163,133.3276,133.3571,13928.0
2024-05-23 12:55:00,135.29,135.34,135.25,135.32,10651.0,133.3473,133.3966,133.3079,133.3769,10651.0
2024-05-23 13:00:00,135.33,135.39,135.26,135.39,8522.0,133.3867,133.4458,133.3177,133.4458,8522.0
2024-05-23 13:05:00,135.4,135.54,135.4,135.54,2154.0,133.4557,133.5937,133.4557,133.5937,2154.0
2024-05-23 13:10:00,135.54,135.62,135.45,135.62,3935.0,133.5937,133.6725,133.505,133.6725,3935.0
2024-05-23 13:15:00,135.62,135.64,135.44,135.44,4419.0,133.6725,133.6923,133.4951,133.4951,4419.0
2024-05-23 13:20:00,135.37,135.44,135.32,135.4,3205.0,133.4261,133.4951,133.3769,133.4557,3205.0
2024-05-23 13:25:00,135.46,135.46,135.34,135.41,2990.0,133.5148,133.5148,133.3966,133.4656,2990.0
2024-05-23 13:30:00,135.42,135.42,135.26,135.3,4054.0,133.4754,133.4754,133.3177,133.3571,4054.0
2024-05-23 13:35:00,135.26,135.3,135.21,135.22,8576.0,133.3177,133.3571,133.2684,133.2783,8576.0
2024-05-23 13:40:00,135.21,135.39,135.06,135.09,8265.0,133.2684,133.4458,133.1206,133.1502,8265.0
2024-05-23 13:45:00,135.03,135.08,134.98,135.05,5559.0,133.091,133.1403,133.0417,133.1107,5559.0
2024-05-23 13:50:00,135.06,135.17,135.06,135.13,5191.0,133.1206,133.229,133.1206,133.1896,5191.0
2024-05-23 13:55:00,135.09,135.12,135.0,135.08,3624.0,133.1502,133.1797,133.0614,133.1403,3624.0
2024-05-23 14:00:00,135.02,135.05,134.92,134.93,3247.0,133.0812,133.1107,132.9826,132.9925,3247.0
2024-05-23 14:05:00,134.94,135.03,134.83,135.02,6158.0,133.0023,133.091,132.8939,133.0812,6158.0
2024-05-23 14:10:00,135.02,135.14,134.98,135.09,2906.0,133.0812,133.1994,133.0417,133.1502,2906.0
2024-05-23 14:15:00,135.12,135.12,134.9,134.91,5184.0,133.1797,133.1797,132.9629,132.9727,5184.0
2024-05-23 14:20:00,134.86,134.93,134.85,134.9,6000.0,132.9235,132.9925,132.9136,132.9629,6000.0
2024-05-23 14:25:00,134.91,135.0,134.91,134.96,6498.0,132.9727,133.0614,132.9727,133.022,6498.0
2024-05-23 14:30:00,134.93,134.97,134.9,134.97,4102.0,132.9925,133.0319,132.9629,133.0319,4102.0
2024-05-23 14:35:00,134.97,135.05,134.83,134.98,12405.0,133.0319,133.1107,132.8939,133.0417,12405.0
2024-05-23 14:40:00,134.94,135.03,134.91,134.94,5728.0,133.0023,133.091,132.9727,133.0023,5728.0
2024-05-23 14:45:00,134.94,134.97,134.86,134.96,5326.0,133.0023,133.0319,132.9235,133.022,5326.0
2024-05-23 14:50:00,134.95,134.96,134.83,134.86,7271.0,133.0122,133.022,132.8939,132.9235,7271.0
2024-05-23 14:55:00,134.87,134.91,134.82,134.82,6432.0,132.9333,132.9727,132.884,132.884,6432.0
2024-05-23 15:00:00,134.83,134.97,134.83,134.84,6316.0,132.8939,133.0319,132.8939,132.9037,6316.0
2024-05-23 15:05:00,134.85,135.09,134.85,135.08,12906.0,132.9136,133.1502,132.9136,133.1403,12906.0
2024-05-23 15:10:00,135.1,135.21,135.05,135.19,5675.0,133.16,133.2684,133.1107,133.2487,5675.0
2024-05-23 15:15:00,135.17,135.29,135.15,135.26,9574.0,133.229,133.3473,133.2093,133.3177,9574.0
2024-05-23 15:20:00,135.26,135.35,135.17,135.22,9801.0,133.3177,133.4064,133.229,133.2783,9801.0
2024-05-23 15:25:00,135.24,135.27,135.18,135.18,8229.0,133.298,133.3276,133.2389,133.2389,8229.0
2024-05-23 15:30:00,135.19,135.3,135.17,135.23,7506.0,133.2487,133.3571,133.229,133.2881,7506.0
2024-05-23 15:35:00,135.23,135.29,135.22,135.22,16514.0,133.2881,133.3473,133.2783,133.2783,16514.0
2024-05-23 15:40:00,135.2,135.33,135.03,135.28,15208.0,133.2586,133.3867,133.091,133.3374,15208.0
2024-05-23 15:45:00,135.27,135.28,135.18,135.25,18721.0,133.3276,133.3374,133.2389,133.3079,18721.0
2024-05-23 15:50:00,135.28,135.4,135.18,135.35,36250.0,133.3374,133.4557,133.2389,133.4064,36250.0
2024-05-23 15:55:00,135.34,135.5,135.24,135.4,137529.0,133.3966,133.5543,133.298,133.4557,137529.0
2024-05-24 09:30:00,135.81,136.26,135.77,135.95,16533.0,133.8598,134.3034,133.8204,133.9978,16533.0
2024-05-24 09:35:00,135.95,136.35,135.95,136.11,3565.0,133.9978,134.3921,133.9978,134.1555,3565.0
2024-05-24 09:40:00,136.09,136.14,136.03,136.05,9618.0,134.1358,134.1851,134.0767,134.0964,9618.0
2024-05-24 09:45:00,135.93,136.22,135.87,136.15,5101.0,133.9781,134.2639,133.919,134.1949,5101.0
2024-05-24 09:50:00,136.12,136.23,135.98,136.23,13229.0,134.1654,134.2738,134.0274,134.2738,13229.0
2024-05-24 09:55:00,136.11,136.12,135.97,136.1,2714.0,134.1555,134.1654,134.0175,134.1457,2714.0
2024-05-24 10:00:00,136.16,136.19,136.0,136.0,5601.0,134.2048,134.2344,134.0471,134.0471,5601.0
2024-05-24 10:05:00,135.99,136.08,135.84,136.08,11240.0,134.0372,134.1259,133.8894,134.1259,11240.0
2024-05-24 10:10:00,136.11,136.3,136.11,136.26,4360.0,134.1555,134.3428,134.1555,134.3034,4360.0
2024-05-24 10:15:00,136.3,136.3,136.13,136.16,2520.0,134.3428,134.3428,134.1752,134.2048,2520.0
2024-05-24 10:20:00,136.15,136.2,136.08,136.19,6328.0,134.1949,134.2442,134.1259,134.2344,6328.0
2024-05-24 10:25:00,136.19,136.23,136.19,136.2,1426.0,134.2344,134.2738,134.2344,134.2442,1426.0
2024-05-24 10:30:00,136.2,136.2,135.97,135.97,3580.0,134.2442,134.2442,134.0175,134.0175,3580.0
2024-05-24 10:35:00,135.97,136.0,135.86,135.97,4915.0,134.0175,134.0471,133.9091,134.0175,4915.0
2024-05-24 10:40:00,135.97,136.0,135.82,135.82,2217.0,134.0175,134.0471,133.8697,133.8697,2217.0
2024-05-24 10:45:00,135.84,136.03,135.71,135.98,4628.0,133.8894,134.0767,133.7613,134.0274,4628.0
2024-05-24 10:50:00,135.99,136.07,135.99,136.07,1456.0,134.0372,134.1161,134.0372,134.1161,1456.0
2024-05-24 10:55:00,136.01,136.1,135.98,135.99,4887.0,134.0569,134.1457,134.0274,134.0372,4887.0
2024-05-24 11:00:00,135.97,136.18,135.97,136.18,3560.0,134.0175,134.2245,134.0175,134.2245,3560.0
2024-05-24 11:05:00,136.2,136.25,136.1,136.25,3375.0,134.2442,134.2935,134.1457,134.2935,3375.0
2024-05-24 11:10:00,136.23,136.34,136.23,136.33,3877.0,134.2738,134.3822,134.2738,134.3724,3877.0
2024-05-24 11:15:00,136.28,136.31,136.26,136.27,2765.0,134.3231,134.3526,134.3034,134.3132,2765.0
2024-05-24 11:20:00,136.3,136.35,136.22,136.33,3145.0,134.3428,134.3921,134.2639,134.3724,3145.0
2024-05-24 11:25:00,136.33,136.37,136.29,136.3,2856.0,134.3724,134.4118,134.3329,134.3428,2856.0
2024-05-24 11:30:00,136.29,136.55,136.29,136.55,12494.0,134.3329,134.5892,134.3329,134.5892,12494.0
2024-05-24 11:35:00,136.51,136.51,136.04,136.05,6009.0,134.5498,134.5498,134.0865,134.0964,6009.0
2024-05-24 11:40:00,136.0,136.13,135.99,136.11,11381.0,134.0471,134.1752,134.0372,134.1555,11381.0
2024-05-24 11:45:00,136.09,136.1,135.94,135.99,7244.0,134.1358,134.1457,133.988,134.0372,7244.0
2024-05-24 11:50:00,136.02,136.07,136.02,136.06,4050.0,134.0668,134.1161,134.0668,134.1062,4050.0
2024-05-24 11:55:00,136.06,136.08,136.02,136.03,800.0,134.1062,134.1259,134.0668,134.0767,800.0
2024-05-24 12:00:00,136.02,136.11,136.0,136.1,3301.0,134.0668,134.1555,134.0471,134.1457,3301.0
2024-05-24 12:05:00,136.09,136.1,136.02,136.06,7746.0,134.1358,134.1457,134.0668,134.1062,7746.0
2024-05-24 12:10:00,136.06,136.16,136.06,136.13,2041.0,134.1062,134.2048,134.1062,134.1752,2041.0
2024-05-24 12:15:00,136.15,136.2,136.12,136.14,3005.0,134.1949,134.2442,134.1654,134.1851,3005.0
2024-05-24 12:20:00,136.17,136.19,136.07,136.07,1681.0,134.2146,134.2344,134.1161,134.1161,1681.0
2024-05-24 12:25:00,136.08,136.09,135.97,135.98,2606.0,134.1259,134.1358,134.0175,134.0274,2606.0
2024-05-24 12:30:00,136.02,136.07,135.95,135.95,1669.0,134.0668,134.1161,133.9978,133.9978,1669.0
2024-05-24 12:35:00,135.93,135.99,135.89,135.93,2768.0,133.9781,134.0372,133.9387,133.9781,2768.0
2024-05-24 12:40:00,135.9,135.93,135.88,135.9,2600.0,133.9485,133.9781,133.9288,133.9485,2600.0
2024-05-24 12:45:00,135.91,135.98,135.9,135.95,2210.0,133.9584,134.0274,133.9485,133.9978,2210.0
2024-05-24 12:50:00,135.94,135.98,135.92,135.95,2327.0,133.988,134.0274,133.9682,133.9978,2327.0
2024-05-24 12:55:00,135.93,135.96,135.84,135.86,3041.0,133.9781,134.0077,133.8894,133.9091,3041.0
2024-05-24 13:00:00,135.84,135.9,135.84,135.88,1266.0,133.8894,133.9485,133.8894,133.9288,1266.0
2024-05-24 13:05:00,135.86,135.95,135.85,135.88,3264.0,133.9091,133.9978,133.8992,133.9288,3264.0
2024-05-24 13:10:00,135.86,135.93,135.86,135.92,1218.0,133.9091,133.9781,133.9091,133.9682,1218.0
2024-05-24 13:15:00,135.85,135.89,135.85,135.89,3121.0,133.8992,133.9387,133.8992,133.9387,3121.0
2024-05-24 13:20:00,135.93,135.95,135.91,135.95,500.0,133.9781,133.9978,133.9584,133.9978,500.0
2024-05-24 13:25:00,135.94,136.02,135.94,136.02,2592.0,133.988,134.0668,133.988,134.0668,2592.0
2024-05-24 13:30:00,135.96,135.96,135.89,135.91,1874.0,134.0077,134.0077,133.9387,133.9584,1874.0
2024-05-24 13:35:00,135.93,135.97,135.92,135.94,1428.0,133.9781,134.0175,133.9682,133.988,1428.0
2024-05-24 13:40:00,135.93,135.93,135.87,135.92,3660.0,133.9781,133.9781,133.919,133.9682,3660.0
2024-05-24 13:45:00,135.9,135.91,135.84,135.91,8115.0,133.9485,133.9584,133.8894,133.9584,8115.0
2024-05-24 13:50:00,135.89,135.96,135.87,135.92,3955.0,133.9387,134.0077,133.919,133.9682,3955.0
2024-05-24 13:55:00,135.92,135.93,135.9,135.93,7100.0,133.9682,133.9781,133.9485,133.9781,7100.0
2024-05-24 14:00:00,135.92,136.03,135.92,136.0,3157.0,133.9682,134.0767,133.9682,134.0471,3157.0
2024-05-24 14:05:00,136.01,136.15,136.01,136.13,4510.0,134.0569,134.1949,134.0569,134.1752,4510.0
2024-05-24 14:10:00,136.12,136.13,136.09,136.13,3384.0,134.1654,134.1752,134.1358,134.1752,3384.0
2024-05-24 14:15:00,136.1,136.12,136.09,136.1,2676.0,134.1457,134.1654,134.1358,134.1457,2676.0
2024-05-24 14:20:00,136.08,136.09,135.98,136.0,2773.0,134.1259,134.1358,134.0274,134.0471,2773.0
2024-05-24 14:25:00,135.98,136.01,135.95,135.95,2812.0,134.0274,134.0569,133.9978,133.9978,2812.0
2024-05-24 14:30:00,135.98,136.01,135.93,135.97,4451.0,134.0274,134.0569,133.9781,134.0175,4451.0
2024-05-24 14:35:00,135.99,136.08,135.95,136.08,2996.0,134.0372,134.1259,133.9978,134.1259,2996.0
2024-05-24 14:40:00,136.06,136.14,136.06,136.11,2872.0,134.1062,134.1851,134.1062,134.1555,2872.0
2024-05-24 14:45:00,136.12,136.19,136.11,136.16,3948.0,134.1654,134.2344,134.1555,134.2048,3948.0
2024-05-24 14:50:00,136.17,136.17,136.07,136.07,2557.0,134.2146,134.2146,134.1161,134.1161,2557.0
2024-05-24 14:55:00,136.08,136.08,136.01,136.04,3758.0,134.1259,134.1259,134.0569,134.0865,3758.0
2024-05-24 15:00:00,136.03,136.05,135.91,135.92,4250.0,134.0767,134.0964,133.9584,133.9682,4250.0
2024-05-24 15:05:00,135.92,135.99,135.89,135.99,4518.0,133.9682,134.0372,133.9387,134.0372,4518.0
2024-05-24 15:10:00,135.99,136.04,135.98,136.01,3871.0,134.0372,134.0865,134.0274,134.0569,3871.0
2024-05-24 15:15:00,136.03,136.05,135.99,136.05,5351.0,134.0767,134.0964,134.0372,134.0964,5351.0
2024-05-24 15:20:00,136.03,136.11,136.01,136.09,8840.0,134.0767,134.1555,134.0569,134.1358,8840.0
2024-05-24 15:25:00,136.1,136.11,136.07,136.09,4842.0,134.1457,134.1555,134.1161,134.1358,4842.0
2024-05-24 15:30:00,136.07,136.23,136.06,136.15,4982.0,134.1161,134.2738,134.1062,134.1949,4982.0
2024-05-24 15:35:00,136.17,136.24,136.12,136.19,5533.0,134.2146,134.2836,134.1654,134.2344,5533.0
2024-05-24 15:40:00,136.14,136.15,136.03,136.03,5935.0,134.1851,134.1949,134.0767,134.0767,5935.0
2024-05-24 15:45:00,136.03,136.06,135.95,135.96,10480.0,134.0767,134.1062,133.9978,134.0077,10480.0
2024-05-24 15:50:00,135.98,136.16,135.98,136.16,16841.0,134.0274,134.2048,134.0274,134.2048,16841.0
2024-05-24 15:55:00,136.17,136.36,136.1,136.34,56406.0,134.2146,134.4019,134.1457,134.3822,56406.0
2024-05-28 09:30:00,136.37,136.62,135.96,136.09,44365.0,134.4118,134.6582,134.0077,134.1358,44365.0
2024-05-28 09:35:00,136.09,136.19,135.61,135.68,8613.0,134.1358,134.2344,133.6627,133.7317,8613.0
2024-05-28 09:40:00,135.67,135.92,135.39,135.64,75984.0,133.7218,133.9682,133.4458,133.6923,75984.0
2024-05-28 09:45:00,135.7,135.83,135.63,135.75,4966.0,133.7514,133.8795,133.6824,133.8007,4966.0
2024-05-28 09:50:00,135.71,135.76,135.64,135.69,5659.0,133.7613,133.8105,133.6923,133.7415,5659.0
2024-05-28 09:55:00,135.64,135.8,135.6,135.78,8967.0,133.6923,133.85,133.6528,133.8302,8967.0
2024-05-28 10:00:00,135.68,135.81,135.68,135.73,2732.0,133.7317,133.8598,133.7317,133.781,2732.0
2024-05-28 10:05:00,135.73,135.78,135.41,135.44,9869.0,133.781,133.8302,133.4656,133.4951,9869.0
2024-05-28 10:10:00,135.44,135.44,135.26,135.28,9662.0,133.4951,133.4951,133.3177,133.3374,9662.0
2024-05-28 10:15:00,135.26,135.33,135.23,135.26,3912.0,133.3177,133.3867,133.2881,133.3177,3912.0
2024-05-28 10:20:00,135.26,135.27,135.11,135.19,9043.0,133.3177,133.3276,133.1699,133.2487,9043.0
2024-05-28 10:25:00,135.16,135.16,134.84,134.87,9716.0,133.2192,133.2192,132.9037,132.9333,9716.0
2024-05-28 10:30:00,134.85,134.97,134.81,134.81,2662.0,132.9136,133.0319,132.8742,132.8742,2662.0
2024-05-28 10:35:00,134.78,134.82,134.7,134.82,2894.0,132.8446,132.884,132.7658,132.884,2894.0
2024-05-28 10:40:00,134.8,134.93,134.73,134.93,5993.0,132.8643,132.9925,132.7953,132.9925,5993.0
2024-05-28 10:45:00,134.89,135.01,134.88,134.93,4944.0,132.953,133.0713,132.9432,132.9925,4944.0
2024-05-28 10:50:00,134.94,134.99,134.76,134.78,3478.0,133.0023,133.0516,132.8249,132.8446,3478.0
2024-05-28 10:55:00,134.73,134.76,134.6,134.69,4890.0,132.7953,132.8249,132.6672,132.7559,4890.0
2024-05-28 11:00:00,134.7,134.73,134.56,134.63,2413.0,132.7658,132.7953,132.6278,132.6968,2413.0
2024-05-28 11:05:00,134.62,134.7,134.58,134.7,4271.0,132.6869,132.7658,132.6475,132.7658,4271.0
2024-05-28 11:10:00,134.68,134.81,134.65,134.75,9489.0,132.746,132.8742,132.7165,132.815,9489.0
2024-05-28 11:15:00,134.74,134.74,134.48,134.5,4440.0,132.8052,132.8052,132.5489,132.5686,4440.0
2024-05-28 11:20:00,134.53,134.55,134.44,134.45,19069.0,132.5982,132.6179,132.5095,132.5193,19069.0
2024-05-28 11:25:00,134.39,134.52,134.37,134.47,8377.0,132.4602,132.5883,132.4405,132.5391,8377.0
2024-05-28 11:30:00,134.42,134.53,134.42,134.44,7748.0,132.4898,132.5982,132.4898,132.5095,7748.0
2024-05-28 11:35:00,134.46,134.5,134.39,134.49,3030.0,132.5292,132.5686,132.4602,132.5588,3030.0
2024-05-28 11:40:00,134.51,134.63,134.51,134.63,5498.0,132.5785,132.6968,132.5785,132.6968,5498.0
2024-05-28 11:45:00,134.63,134.74,134.6,134.74,6441.0,132.6968,132.8052,132.6672,132.8052,6441.0
2024-05-28 11:50:00,134.75,134.77,134.61,134.71,53373.0,132.815,132.8348,132.677,132.7756,53373.0
2024-05-28 11:55:00,134.69,134.72,134.48,134.48,34342.0,132.7559,132.7855,132.5489,132.5489,34342.0
2024-05-28 12:00:00,134.43,134.54,134.42,134.42,2808.0,132.4996,132.6081,132.4898,132.4898,2808.0
2024-05-28 12:05:00,134.45,134.51,134.3,134.38,7585.0,132.5193,132.5785,132.3715,132.4504,7585.0
2024-05-28 12:10:00,134.4,134.44,134.39,134.44,3447.0,132.4701,132.5095,132.4602,132.5095,3447.0
2024-05-28 12:15:00,134.47,134.47,134.4,134.4,3114.0,132.5391,132.5391,132.4701,132.4701,3114.0
2024-05-28 12:20:00,134.4,134.47,134.37,134.46,2713.0,132.4701,132.5391,132.4405,132.5292,2713.0
2024-05-28 12:25:00,134.44,134.44,134.26,134.31,4479.0,132.5095,132.5095,132.3321,132.3814,4479.0
2024-05-28 12:30:00,134.33,134.36,134.28,134.35,3029.0,132.4011,132.4306,132.3518,132.4208,3029.0
2024-05-28 12:35:00,134.34,134.58,134.34,134.49,24741.0,132.4109,132.6475,132.4109,132.5588,24741.0
2024-05-28 12:40:00,134.48,134.51,134.39,134.44,2916.0,132.5489,132.5785,132.4602,132.5095,2916.0
2024-05-28 12:45:00,134.41,134.47,134.33,134.33,4719.0,132.4799,132.5391,132.4011,132.4011,4719.0
2024-05-28 12:50:00,134.33,134.36,134.32,134.32,1434.0,132.4011,132.4306,132.3912,132.3912,1434.0
2024-05-28 12:55:00,134.32,134.38,134.3,134.34,3683.0,132.3912,132.4504,132.3715,132.4109,3683.0
2024-05-28 13:00:00,134.33,134.33,134.17,134.23,3375.0,132.4011,132.4011,132.2434,132.3025,3375.0
2024-05-28 13:05:00,134.13,134.28,134.13,134.28,6973.0,132.2039,132.3518,132.2039,132.3518,6973.0
2024-05-28 13:10:00,134.3,134.3,134.25,134.27,1881.0,132.3715,132.3715,132.3222,132.3419,1881.0
2024-05-28 13:15:00,134.25,134.26,134.17,134.23,12382.0,132.3222,132.3321,132.2434,132.3025,12382.0
2024-05-28 13:20:00,134.22,134.25,134.12,134.18,4012.0,132.2927,132.3222,132.1941,132.2532,4012.0
2024-05-28 13:25:00,134.15,134.16,134.09,134.09,3723.0,132.2237,132.2335,132.1645,132.1645,3723.0
2024-05-28 13:30:00,134.07,134.2,134.03,134.18,3412.0,132.1448,132.2729,132.1054,132.2532,3412.0
2024-05-28 13:35:00,134.18,134.19,134.14,134.17,1826.0,132.2532,132.2631,132.2138,132.2434,1826.0
2024-05-28 13:40:00,134.16,134.16,134.12,134.14,6370.0,132.2335,132.2335,132.1941,132.2138,6370.0
2024-05-28 13:45:00,134.11,134.13,134.0,134.01,7435.0,132.1842,132.2039,132.0758,132.0857,7435.0
2024-05-28 13:50:00,133.98,134.0,133.88,133.96,6393.0,132.0561,132.0758,131.9575,132.0364,6393.0
2024-05-28 13:55:00,133.98,134.09,133.98,134.07,14610.0,132.0561,132.1645,132.0561,132.1448,14610.0
2024-05-28 14:00:00,134.08,134.11,134.01,134.07,9290.0,132.1547,132.1842,132.0857,132.1448,9290.0
2024-05-28 14:05:00,134.09,134.16,134.05,134.13,5440.0,132.1645,132.2335,132.1251,132.2039,5440.0
2024-05-28 14:10:00,134.15,134.17,134.05,134.08,14655.0,132.2237,132.2434,132.1251,132.1547,14655.0
2024-05-28 14:15:00,134.03,134.05,134.0,134.02,5180.0,132.1054,132.1251,132.0758,132.0955,5180.0
2024-05-28 14:20:00,134.0,134.0,133.8,133.87,4535.0,132.0758,132.0758,131.8787,131.9477,4535.0
2024-05-28 14:25:00,133.88,133.95,133.78,133.92,14784.0,131.9575,132.0265,131.859,131.997,14784.0
2024-05-28 14:30:00,133.89,133.89,133.78,133.81,11763.0,131.9674,131.9674,131.859,131.8885,11763.0
2024-05-28 14:35:00,133.78,133.83,133.74,133.74,6412.0,131.859,131.9083,131.8195,131.8195,6412.0
2024-05-28 14:40:00,133.78,133.88,133.76,133.76,4755.0,131.859,131.9575,131.8393,131.8393,4755.0
2024-05-28 14:45:00,133.77,133.77,133.68,133.72,2234.0,131.8491,131.8491,131.7604,131.7998,2234.0
2024-05-28 14:50:00,133.71,133.78,133.69,133.77,3573.0,131.79,131.859,131.7703,131.8491,3573.0
2024-05-28 14:55:00,133.79,133.83,133.72,133.78,8447.0,131.8688,131.9083,131.7998,131.859,8447.0
2024-05-28 15:00:00,133.76,133.82,133.69,133.79,3256.0,131.8393,131.8984,131.7703,131.8688,3256.0
2024-05-28 15:05:00,133.8,133.81,133.7,133.78,4928.0,131.8787,131.8885,131.7801,131.859,4928.0
2024-05-28 15:10:00,133.77,133.87,133.76,133.76,53085.0,131.8491,131.9477,131.8393,131.8393,53085.0
2024-05-28 15:15:00,133.73,133.87,133.64,133.87,4685.0,131.8097,131.9477,131.721,131.9477,4685.0
2024-05-28 15:20:00,133.89,133.9,133.8,133.84,7249.0,131.9674,131.9772,131.8787,131.9181,7249.0
2024-05-28 15:25:00,133.83,133.96,133.8,133.83,27796.0,131.9083,132.0364,131.8787,131.9083,27796.0
2024-05-28 15:30:00,133.82,133.91,133.74,133.91,15511.0,131.8984,131.9871,131.8195,131.9871,15511.0
2024-05-28 15:35:00,133.9,133.96,133.85,133.87,19108.0,131.9772,132.0364,131.928,131.9477,19108.0
2024-05-28 15:40:00,133.87,133.9,133.81,133.81,13642.0,131.9477,131.9772,131.8885,131.8885,13642.0
2024-05-28 15:45:00,133.83,133.98,133.82,133.96,16179.0,131.9083,132.0561,131.8984,132.0364,16179.0
2024-05-28 15:50:00,133.98,133.99,133.66,133.68,38689.0,132.0561,132.066,131.7407,131.7604,38689.0
2024-05-28 15:55:00,133.69,133.8,133.6,133.68,168429.0,131.7703,131.8787,131.6816,131.7604,168429.0
2024-05-29 09:30:00,132.71,132.77,132.17,132.59,27812.0,130.8043,130.8635,130.2721,130.6861,27812.0
2024-05-29 09:35:00,132.59,132.68,132.5,132.62,6143.0,130.6861,130.7748,130.5973,130.7156,6143.0
2024-05-29 09:40:00,132.52,132.61,132.27,132.48,15410.0,130.6171,130.7058,130.3707,130.5776,15410.0
2024-05-29 09:45:00,132.38,132.47,132.29,132.4,5078.0,130.4791,130.5678,130.3904,130.4988,5078.0
2024-05-29 09:50:00,132.36,132.55,132.36,132.43,2931.0,130.4594,130.6466,130.4594,130.5284,2931.0
2024-05-29 09:55:00,132.46,132.83,132.46,132.83,6250.0,130.5579,130.9226,130.5579,130.9226,6250.0
2024-05-29 10:00:00,132.88,132.96,132.65,132.69,5841.0,130.9719,131.0507,130.7452,130.7846,5841.0
2024-05-29 10:05:00,132.69,132.7,132.39,132.46,6030.0,130.7846,130.7945,130.4889,130.5579,6030.0
2024-05-29 10:10:00,132.42,132.53,132.36,132.49,13359.0,130.5185,130.6269,130.4594,130.5875,13359.0
2024-05-29 10:15:00,132.47,132.5,132.35,132.44,5137.0,130.5678,130.5973,130.4495,130.5382,5137.0
2024-05-29 10:20:00,132.39,132.44,132.29,132.33,5465.0,130.4889,130.5382,130.3904,130.4298,5465.0
2024-05-29 10:25:00,132.27,132.38,132.18,132.33,4178.0,130.3707,130.4791,130.2819,130.4298,4178.0
2024-05-29 10:30:00,132.34,132.42,132.29,132.34,9373.0,130.4396,130.5185,130.3904,130.4396,9373.0
2024-05-29 10:35:00,132.37,132.48,132.34,132.48,5220.0,130.4692,130.5776,130.4396,130.5776,5220.0
2024-05-29 10:40:00,132.45,132.48,132.29,132.29,7778.0,130.5481,130.5776,130.3904,130.3904,7778.0
2024-05-29 10:45:00,132.28,132.28,132.14,132.27,4144.0,130.3805,130.3805,130.2425,130.3707,4144.0
2024-05-29 10:50:00,132.26,132.28,132.14,132.22,5418.0,130.3608,130.3805,130.2425,130.3214,5418.0
2024-05-29 10:55:00,132.21,132.28,132.15,132.26,5403.0,130.3115,130.3805,130.2524,130.3608,5403.0
2024-05-29 11:00:00,132.25,132.25,132.11,132.11,8582.0,130.3509,130.3509,130.2129,130.2129,8582.0
2024-05-29 11:05:00,132.16,132.18,132.05,132.09,4608.0,130.2622,130.2819,130.1538,130.1932,4608.0
2024-05-29 11:10:00,132.06,132.09,131.99,132.09,3729.0,130.1637,130.1932,130.0947,130.1932,3729.0
2024-05-29 11:15:00,132.09,132.12,132.0,132.03,12234.0,130.1932,130.2228,130.1045,130.1341,12234.0
2024-05-29 11:20:00,132.03,132.21,132.01,132.16,17240.0,130.1341,130.3115,130.1144,130.2622,17240.0
2024-05-29 11:25:00,132.16,132.27,132.12,132.26,9626.0,130.2622,130.3707,130.2228,130.3608,9626.0
2024-05-29 11:30:00,132.27,132.27,132.18,132.2,8169.0,130.3707,130.3707,130.2819,130.3017,8169.0
2024-05-29 11:35:00,132.21,132.34,132.19,132.32,10202.0,130.3115,130.4396,130.2918,130.4199,10202.0
2024-05-29 11:40:00,132.37,132.43,132.32,132.43,4673.0,130.4692,130.5284,130.4199,130.5284,4673.0
2024-05-29 11:45:00,132.43,132.45,132.28,132.28,4953.0,130.5284,130.5481,130.3805,130.3805,4953.0
2024-05-29 11:50:00,132.28,132.31,132.24,132.3,6294.0,130.3805,130.4101,130.3411,130.4002,6294.0
2024-05-29 11:55:00,132.29,132.31,132.24,132.27,5311.0,130.3904,130.4101,130.3411,130.3707,5311.0
2024-05-29 12:00:00,132.25,132.25,132.14,132.23,5682.0,130.3509,130.3509,130.2425,130.3312,5682.0
2024-05-29 12:05:00,132.23,132.23,132.15,132.18,4637.0,130.3312,130.3312,130.2524,130.2819,4637.0
2024-05-29 12:10:00,132.18,132.32,132.17,132.29,9520.0,130.2819,130.4199,130.2721,130.3904,9520.0
2024-05-29 12:15:00,132.29,132.32,132.28,132.3,9130.0,130.3904,130.4199,130.3805,130.4002,9130.0
2024-05-29 12:20:00,132.31,132.35,132.29,132.32,8905.0,130.4101,130.4495,130.3904,130.4199,8905.0
2024-05-29 12:25:00,132.32,132.41,132.32,132.39,6281.0,130.4199,130.5086,130.4199,130.4889,6281.0
2024-05-29 12:30:00,132.39,132.42,132.34,132.41,3609.0,130.4889,130.5185,130.4396,130.5086,3609.0
2024-05-29 12:35:00,132.39,132.43,132.37,132.37,3478.0,130.4889,130.5284,130.4692,130.4692,3478.0
2024-05-29 12:40:00,132.35,132.39,132.32,132.36,1829.0,130.4495,130.4889,130.4199,130.4594,1829.0
2024-05-29 12:45:00,132.38,132.49,132.37,132.49,4348.0,130.4791,130.5875,130.4692,130.5875,4348.0
2024-05-29 12:50:00,132.46,132.51,132.46,132.47,1994.0,130.5579,130.6072,130.5579,130.5678,1994.0
2024-05-29 12:55:00,132.47,132.51,132.36,132.36,4731.0,130.5678,130.6072,130.4594,130.4594,4731.0
2024-05-29 13:00:00,132.36,132.4,132.26,132.27,5378.0,130.4594,130.4988,130.3608,130.3707,5378.0
2024-05-29 13:05:00,132.34,132.34,132.29,132.33,2594.0,130.4396,130.4396,130.3904,130.4298,2594.0
2024-05-29 13:10:00,132.34,132.36,132.33,132.33,1989.0,130.4396,130.4594,130.4298,130.4298,1989.0
2024-05-29 13:15:00,132.34,132.34,132.29,132.3,1999.0,130.4396,130.4396,130.3904,130.4002,1999.0
2024-05-29 13:20:00,132.3,132.42,132.27,132.42,2952.0,130.4002,130.5185,130.3707,130.5185,2952.0
2024-05-29 13:25:00,132.4,132.44,132.38,132.44,7825.0,130.4988,130.5382,130.4791,130.5382,7825.0
2024-05-29 13:30:00,132.49,132.49,132.41,132.42,2402.0,130.5875,130.5875,130.5086,130.5185,2402.0
2024-05-29 13:35:00,132.4,132.41,132.36,132.37,4180.0,130.4988,130.5086,130.4594,130.4692,4180.0
2024-05-29 13:40:00,132.4,132.43,132.31,132.34,3994.0,130.4988,130.5284,130.4101,130.4396,3994.0
2024-05-29 13:45:00,132.32,132.41,132.32,132.41,5944.0,130.4199,130.5086,130.4199,130.5086,5944.0
2024-05-29 13:50:00,132.38,132.55,132.38,132.55,9906.0,130.4791,130.6466,130.4791,130.6466,9906.0
2024-05-29 13:55:00,132.51,132.64,132.51,132.58,2750.0,130.6072,130.7353,130.6072,130.6762,2750.0
2024-05-29 14:00:00,132.59,132.59,132.46,132.46,4287.0,130.6861,130.6861,130.5579,130.5579,4287.0
2024-05-29 14:05:00,132.45,132.47,132.39,132.42,1729.0,130.5481,130.5678,130.4889,130.5185,1729.0
2024-05-29 14:10:00,132.4,132.43,132.38,132.4,11679.0,130.4988,130.5284,130.4791,130.4988,11679.0
2024-05-29 14:15:00,132.4,132.44,132.38,132.41,2025.0,130.4988,130.5382,130.4791,130.5086,2025.0
2024-05-29 14:20:00,132.42,132.45,132.39,132.45,3131.0,130.5185,130.5481,130.4889,130.5481,3131.0
2024-05-29 14:25:00,132.44,132.48,132.33,132.36,4296.0,130.5382,130.5776,130.4298,130.4594,4296.0
2024-05-29 14:30:00,132.37,132.37,132.27,132.31,2827.0,130.4692,130.4692,130.3707,130.4101,2827.0
2024-05-29 14:35:00,132.31,132.33,132.25,132.33,4098.0,130.4101,130.4298,130.3509,130.4298,4098.0
2024-05-29 14:40:00,132.34,132.47,132.33,132.4,5029.0,130.4396,130.5678,130.4298,130.4988,5029.0
2024-05-29 14:45:00,132.38,132.38,132.32,132.35,2662.0,130.4791,130.4791,130.4199,130.4495,2662.0
2024-05-29 14:50:00,132.34,132.38,132.31,132.36,2971.0,130.4396,130.4791,130.4101,130.4594,2971.0
2024-05-29 14:55:00,132.4,132.41,132.36,132.37,3523.0,130.4988,130.5086,130.4594,130.4692,3523.0
2024-05-29 15:00:00,132.35,132.39,132.33,132.37,3717.0,130.4495,130.4889,130.4298,130.4692,3717.0
2024-05-29 15:05:00,132.37,132.43,132.37,132.4,2879.0,130.4692,130.5284,130.4692,130.4988,2879.0
2024-05-29 15:10:00,132.4,132.44,132.33,132.38,8422.0,130.4988,130.5382,130.4298,130.4791,8422.0
2024-05-29 15:15:00,132.43,132.43,132.32,132.35,5524.0,130.5284,130.5284,130.4199,130.4495,5524.0
2024-05-29 15:20:00,132.36,132.44,132.35,132.44,2883.0,130.4594,130.5382,130.4495,130.5382,2883.0
2024-05-29 15:25:00,132.45,132.54,132.44,132.51,9766.0,130.5481,130.6368,130.5382,130.6072,9766.0
2024-05-29 15:30:00,132.51,132.55,132.43,132.52,6655.0,130.6072,130.6466,130.5284,130.6171,6655.0
2024-05-29 15:35:00,132.51,132.59,132.51,132.58,7544.0,130.6072,130.6861,130.6072,130.6762,7544.0
2024-05-29 15:40:00,132.59,132.63,132.5,132.5,14046.0,130.6861,130.7255,130.5973,130.5973,14046.0
2024-05-29 15:45:00,132.51,132.51,132.2,132.21,20379.0,130.6072,130.6072,130.3017,130.3115,20379.0
2024-05-29 15:50:00,132.2,132.2,132.03,132.15,27898.0,130.3017,130.3017,130.1341,130.2524,27898.0
2024-05-29 15:55:00,132.15,132.15,131.87,132.03,107191.0,130.2524,130.2524,129.9764,130.1341,107191.0
2024-05-30 09:30:00,132.33,132.74,132.05,132.43,38186.0,130.4298,130.8339,130.1538,130.5284,38186.0
2024-05-30 09:35:00,132.46,132.46,131.89,132.09,21372.0,130.5579,130.5579,129.9961,130.1932,21372.0
2024-05-30 09:40:00,132.14,132.14,131.79,131.93,9858.0,130.2425,130.2425,129.8975,130.0355,9858.0
2024-05-30 09:45:00,131.98,132.04,131.9,132.0,5857.0,130.0848,130.144,130.006,130.1045,5857.0
2024-05-30 09:50:00,132.03,132.22,132.0,132.13,19738.0,130.1341,130.3214,130.1045,130.2327,19738.0
2024-05-30 09:55:00,132.12,132.51,132.12,132.51,17001.0,130.2228,130.6072,130.2228,130.6072,17001.0
2024-05-30 10:00:00,132.49,132.74,132.46,132.72,19301.0,130.5875,130.8339,130.5579,130.8142,19301.0
2024-05-30 10:05:00,132.68,132.88,132.65,132.71,12470.0,130.7748,130.9719,130.7452,130.8043,12470.0
2024-05-30 10:10:00,132.72,132.73,132.33,132.33,7880.0,130.8142,130.824,130.4298,130.4298,7880.0
2024-05-30 10:15:00,132.37,132.56,132.36,132.54,5632.0,130.4692,130.6565,130.4594,130.6368,5632.0
2024-05-30 10:20:00,132.56,132.61,132.5,132.53,1900.0,130.6565,130.7058,130.5973,130.6269,1900.0
2024-05-30 10:25:00,132.56,132.56,132.45,132.5,18964.0,130.6565,130.6565,130.5481,130.5973,18964.0
2024-05-30 10:30:00,132.5,132.71,132.49,132.71,20952.0,130.5973,130.8043,130.5875,130.8043,20952.0
2024-05-30 10:35:00,132.71,132.96,132.7,132.84,29517.0,130.8043,131.0507,130.7945,130.9325,29517.0
2024-05-30 10:40:00,132.87,132.91,132.74,132.81,8558.0,130.962,131.0015,130.8339,130.9029,8558.0
2024-05-30 10:45:00,132.8,132.82,132.71,132.77,5448.0,130.893,130.9128,130.8043,130.8635,5448.0
2024-05-30 10:50:00,132.77,132.84,132.75,132.81,15700.0,130.8635,130.9325,130.8438,130.9029,15700.0
2024-05-30 10:55:00,132.79,132.81,132.75,132.78,6959.0,130.8832,130.9029,130.8438,130.8733,6959.0
2024-05-30 11:00:00,132.75,133.0,132.75,132.95,46553.0,130.8438,131.0902,130.8438,131.0409,46553.0
2024-05-30 11:05:00,132.93,132.93,132.83,132.85,18978.0,131.0212,131.0212,130.9226,130.9423,18978.0
2024-05-30 11:10:00,132.89,133.09,132.86,133.02,3484.0,130.9817,131.1789,130.9522,131.1099,3484.0
2024-05-30 11:15:00,133.01,133.22,133.01,133.21,6172.0,131.1,131.307,131.1,131.2972,6172.0
2024-05-30 11:20:00,133.28,133.31,133.16,133.17,15627.0,131.3661,131.3957,131.2479,131.2577,15627.0
2024-05-30 11:25:00,133.2,133.21,133.16,133.18,4624.0,131.2873,131.2972,131.2479,131.2676,4624.0
2024-05-30 11:30:00,133.17,133.22,133.14,133.19,6891.0,131.2577,131.307,131.2282,131.2774,6891.0
2024-05-30 11:35:00,133.24,133.24,133.18,133.19,12301.0,131.3267,131.3267,131.2676,131.2774,12301.0
2024-05-30 11:40:00,133.2,133.21,133.09,133.11,5987.0,131.2873,131.2972,131.1789,131.1986,5987.0
2024-05-30 11:45:00,133.11,133.14,132.98,132.99,11486.0,131.1986,131.2282,131.0705,131.0803,11486.0
2024-05-30 11:50:00,132.96,133.0,132.93,132.97,4142.0,131.0507,131.0902,131.0212,131.0606,4142.0
2024-05-30 11:55:00,132.99,133.04,132.98,133.01,5519.0,131.0803,131.1296,131.0705,131.1,5519.0
2024-05-30 12:00:00,133.03,133.04,132.97,133.0,4135.0,131.1197,131.1296,131.0606,131.0902,4135.0
2024-05-30 12:05:00,133.02,133.09,133.01,133.08,16566.0,131.1099,131.1789,131.1,131.169,16566.0
2024-05-30 12:10:00,133.05,133.05,132.96,132.96,10263.0,131.1395,131.1395,131.0507,131.0507,10263.0
2024-05-30 12:15:00,132.94,132.98,132.9,132.9,5665.0,131.031,131.0705,130.9916,130.9916,5665.0
2024-05-30 12:20:00,132.88,132.92,132.83,132.88,4107.0,130.9719,131.0113,130.9226,130.9719,4107.0
2024-05-30 12:25:00,132.87,132.87,132.78,132.78,5155.0,130.962,130.962,130.8733,130.8733,5155.0
2024-05-30 12:30:00,132.78,132.84,132.78,132.79,4435.0,130.8733,130.9325,130.8733,130.8832,4435.0
2024-05-30 12:35:00,132.78,133.06,132.78,133.03,14676.0,130.8733,131.1493,130.8733,131.1197,14676.0
2024-05-30 12:40:00,133.03,133.16,133.03,133.14,15533.0,131.1197,131.2479,131.1197,131.2282,15533.0
2024-05-30 12:45:00,133.16,133.25,133.02,133.07,14455.0,131.2479,131.3366,131.1099,131.1592,14455.0
2024-05-30 12:50:00,133.07,133.13,133.02,133.06,23135.0,131.1592,131.2183,131.1099,131.1493,23135.0
2024-05-30 12:55:00,133.05,133.14,133.0,133.12,23304.0,131.1395,131.2282,131.0902,131.2084,23304.0
2024-05-30 13:00:00,133.07,133.09,133.02,133.05,11072.0,131.1592,131.1789,131.1099,131.1395,11072.0
2024-05-30 13:05:00,133.06,133.09,133.03,133.05,10665.0,131.1493,131.1789,131.1197,131.1395,10665.0
2024-05-30 13:10:00,133.06,133.26,133.05,133.25,9531.0,131.1493,131.3464,131.1395,131.3366,9531.0
2024-05-30 13:15:00,133.22,133.27,133.21,133.22,6239.0,131.307,131.3563,131.2972,131.307,6239.0
2024-05-30 13:20:00,133.22,133.33,133.22,133.29,4552.0,131.307,131.4154,131.307,131.376,4552.0
2024-05-30 13:25:00,133.31,133.4,133.29,133.39,13168.0,131.3957,131.4844,131.376,131.4746,13168.0
2024-05-30 13:30:00,133.38,133.43,133.36,133.43,7001.0,131.4647,131.514,131.445,131.514,7001.0
2024-05-30 13:35:00,133.42,133.52,133.4,133.49,9329.0,131.5041,131.6027,131.4844,131.5731,9329.0
2024-05-30 13:40:00,133.49,133.51,133.39,133.47,19909.0,131.5731,131.5928,131.4746,131.5534,19909.0
2024-05-30 13:45:00,133.47,133.47,133.28,133.28,6132.0,131.5534,131.5534,131.3661,131.3661,6132.0
2024-05-30 13:50:00,133.29,133.34,133.21,133.34,5459.0,131.376,131.4253,131.2972,131.4253,5459.0
2024-05-30 13:55:00,133.35,133.39,133.33,133.38,4655.0,131.4351,131.4746,131.4154,131.4647,4655.0
2024-05-30 14:00:00,133.37,133.42,133.25,133.25,11992.0,131.4549,131.5041,131.3366,131.3366,11992.0
2024-05-30 14:05:00,133.24,133.27,133.16,133.21,5335.0,131.3267,131.3563,131.2479,131.2972,5335.0
2024-05-30 14:10:00,133.23,133.25,133.19,133.22,10965.0,131.3169,131.3366,131.2774,131.307,10965.0
2024-05-30 14:15:00,133.24,133.25,133.06,133.21,9727.0,131.3267,131.3366,131.1493,131.2972,9727.0
2024-05-30 14:20:00,133.2,133.2,133.1,133.1,7857.0,131.2873,131.2873,131.1887,131.1887,7857.0
2024-05-30 14:25:00,133.14,133.29,133.08,133.29,20958.0,131.2282,131.376,131.169,131.376,20958.0
2024-05-30 14:30:00,133.33,133.34,133.24,133.3,13855.0,131.4154,131.4253,131.3267,131.3859,13855.0
2024-05-30 14:35:00,133.28,133.29,133.11,133.16,22490.0,131.3661,131.376,131.1986,131.2479,22490.0
2024-05-30 14:40:00,133.17,133.21,133.15,133.2,4652.0,131.2577,131.2972,131.238,131.2873,4652.0
2024-05-30 14:45:00,133.23,133.31,133.22,133.26,5714.0,131.3169,131.3957,131.307,131.3464,5714.0
2024-05-30 14:50:00,133.28,133.37,133.28,133.35,8531.0,131.3661,131.4549,131.3661,131.4351,8531.0
2024-05-30 14:55:00,133.36,133.39,133.34,133.36,9194.0,131.445,131.4746,131.4253,131.445,9194.0
2024-05-30 15:00:00,133.37,133.41,133.33,133.36,12376.0,131.4549,131.4943,131.4154,131.445,12376.0
2024-05-30 15:05:00,133.35,133.37,133.31,133.34,7616.0,131.4351,131.4549,131.3957,131.4253,7616.0
2024-05-30 15:10:00,133.32,133.42,133.25,133.3,26095.0,131.4056,131.5041,131.3366,131.3859,26095.0
2024-05-30 15:15:00,133.29,133.38,133.29,133.3,9638.0,131.376,131.4647,131.376,131.3859,9638.0
2024-05-30 15:20:00,133.3,133.47,133.28,133.37,14148.0,131.3859,131.5534,131.3661,131.4549,14148.0
2024-05-30 15:25:00,133.37,133.54,133.36,133.53,10824.0,131.4549,131.6224,131.445,131.6126,10824.0
2024-05-30 15:30:00,133.54,133.6,133.36,133.39,31178.0,131.6224,131.6816,131.445,131.4746,31178.0
2024-05-30 15:35:00,133.39,133.41,133.28,133.39,13977.0,131.4746,131.4943,131.3661,131.4746,13977.0
2024-05-30 15:40:00,133.4,133.44,133.32,133.42,111514.0,131.4844,131.5239,131.4056,131.5041,111514.0
2024-05-30 15:45:00,133.41,133.49,133.36,133.42,30842.0,131.4943,131.5731,131.445,131.5041,30842.0
2024-05-30 15:50:00,133.4,133.46,133.38,133.46,63671.0,131.4844,131.5436,131.4647,131.5436,63671.0
2024-05-30 15:55:00,133.47,133.58,133.23,133.23,216752.0,131.5534,131.6618,131.3169,131.3169,216752.0
2024-05-31 09:30:00,133.33,133.77,133.01,133.7,25871.0,131.4154,131.8491,131.1,131.7801,25871.0
2024-05-31 09:35:00,133.65,134.07,133.59,134.03,6006.0,131.7308,132.1448,131.6717,132.1054,6006.0
2024-05-31 09:40:00,133.97,134.33,133.97,134.07,11653.0,132.0462,132.4011,132.0462,132.1448,11653.0
2024-05-31 09:45:00,134.11,134.12,133.71,133.84,11918.0,132.1842,132.1941,131.79,131.9181,11918.0
2024-05-31 09:50:00,133.82,133.98,133.76,133.88,9255.0,131.8984,132.0561,131.8393,131.9575,9255.0
2024-05-31 09:55:00,133.91,134.02,133.79,133.79,14516.0,131.9871,132.0955,131.8688,131.8688,14516.0
2024-05-31 10:00:00,133.89,133.99,133.76,133.96,14575.0,131.9674,132.066,131.8393,132.0364,14575.0
2024-05-31 10:05:00,133.94,133.95,133.55,133.59,6444.0,132.0167,132.0265,131.6323,131.6717,6444.0
2024-05-31 10:10:00,133.59,133.59,133.34,133.34,5290.0,131.6717,131.6717,131.4253,131.4253,5290.0
2024-05-31 10:15:00,133.33,133.41,133.25,133.25,5004.0,131.4154,131.4943,131.3366,131.3366,5004.0
2024-05-31 10:20:00,133.22,133.39,133.14,133.39,3902.0,131.307,131.4746,131.2282,131.4746,3902.0
2024-05-31 10:25:00,133.38,133.45,133.34,133.42,8978.0,131.4647,131.5337,131.4253,131.5041,8978.0
2024-05-31 10:30:00,133.37,133.57,133.27,133.53,17487.0,131.4549,131.652,131.3563,131.6126,17487.0
2024-05-31 10:35:00,133.57,133.57,133.38,133.56,9048.0,131.652,131.652,131.4647,131.6421,9048.0
2024-05-31 10:40:00,133.55,133.67,133.53,133.64,11310.0,131.6323,131.7505,131.6126,131.721,11310.0
2024-05-31 10:45:00,133.67,133.77,133.6,133.68,8830.0,131.7505,131.8491,131.6816,131.7604,8830.0
2024-05-31 10:50:00,133.64,133.65,133.48,133.55,8686.0,131.721,131.7308,131.5633,131.6323,8686.0
2024-05-31 10:55:00,133.57,133.67,133.56,133.63,5461.0,131.652,131.7505,131.6421,131.7111,5461.0
2024-05-31 11:00:00,133.64,133.64,133.4,133.4,3380.0,131.721,131.721,131.4844,131.4844,3380.0
2024-05-31 11:05:00,133.51,133.51,133.41,133.42,5494.0,131.5928,131.5928,131.4943,131.5041,5494.0
2024-05-31 11:10:00,133.44,133.65,133.42,133.63,16548.0,131.5239,131.7308,131.5041,131.7111,16548.0
2024-05-31 11:15:00,133.64,133.74,133.55,133.55,29392.0,131.721,131.8195,131.6323,131.6323,29392.0
2024-05-31 11:20:00,133.48,133.65,133.48,133.63,5200.0,131.5633,131.7308,131.5633,131.7111,5200.0
2024-05-31 11:25:00,133.6,133.68,133.57,133.68,5014.0,131.6816,131.7604,131.652,131.7604,5014.0
2024-05-31 11:30:00,133.65,133.69,133.58,133.65,4168.0,131.7308,131.7703,131.6618,131.7308,4168.0
2024-05-31 11:35:00,133.68,133.71,133.56,133.59,4543.0,131.7604,131.79,131.6421,131.6717,4543.0
2024-05-31 11:40:00,133.59,133.69,133.58,133.69,7960.0,131.6717,131.7703,131.6618,131.7703,7960.0
2024-05-31 11:45:00,133.69,133.76,133.68,133.71,4578.0,131.7703,131.8393,131.7604,131.79,4578.0
2024-05-31 11:50:00,133.72,133.77,133.65,133.68,9184.0,131.7998,131.8491,131.7308,131.7604,9184.0
2024-05-31 11:55:00,133.71,133.71,133.59,133.65,5287.0,131.79,131.79,131.6717,131.7308,5287.0
2024-05-31 12:00:00,133.6,133.6,133.45,133.46,5015.0,131.6816,131.6816,131.5337,131.5436,5015.0
2024-05-31 12:05:00,133.43,133.55,133.42,133.54,8383.0,131.514,131.6323,131.5041,131.6224,8383.0
2024-05-31 12:10:00,133.53,133.54,133.47,133.49,2964.0,131.6126,131.6224,131.5534,131.5731,2964.0
2024-05-31 12:15:00,133.49,133.49,133.29,133.31,5580.0,131.5731,131.5731,131.376,131.3957,5580.0
2024-05-31 12:20:00,133.31,133.34,133.27,133.34,3603.0,131.3957,131.4253,131.3563,131.4253,3603.0
2024-05-31 12:25:00,133.35,133.36,133.28,133.31,6145.0,131.4351,131.445,131.3661,131.3957,6145.0
2024-05-31 12:30:00,133.3,133.34,133.24,133.3,15245.0,131.3859,131.4253,131.3267,131.3859,15245.0
2024-05-31 12:35:00,133.33,133.41,133.29,133.32,3583.0,131.4154,131.4943,131.376,131.4056,3583.0
2024-05-31 12:40:00,133.33,133.35,133.26,133.26,3205.0,131.4154,131.4351,131.3464,131.3464,3205.0
2024-05-31 12:45:00,133.28,133.32,133.25,133.28,1615.0,131.3661,131.4056,131.3366,131.3661,1615.0
2024-05-31 12:50:00,133.28,133.31,133.25,133.31,1684.0,131.3661,131.3957,131.3366,131.3957,1684.0
2024-05-31 12:55:00,133.29,133.31,133.24,133.27,5019.0,131.376,131.3957,131.3267,131.3563,5019.0
2024-05-31 13:00:00,133.3,133.37,133.3,133.31,4586.0,131.3859,131.4549,131.3859,131.3957,4586.0
2024-05-31 13:05:00,133.31,133.32,133.28,133.29,2956.0,131.3957,131.4056,131.3661,131.376,2956.0
2024-05-31 13:10:00,133.26,133.3,133.14,133.16,5204.0,131.3464,131.3859,131.2282,131.2479,5204.0
2024-05-31 13:15:00,133.17,133.24,133.15,133.18,4157.0,131.2577,131.3267,131.238,131.2676,4157.0
2024-05-31 13:20:00,133.19,133.26,133.19,133.26,1900.0,131.2774,131.3464,131.2774,131.3464,1900.0
2024-05-31 13:25:00,133.27,133.34,133.27,133.32,3564.0,131.3563,131.4253,131.3563,131.4056,3564.0
2024-05-31 13:30:00,133.33,133.39,133.32,133.38,4366.0,131.4154,131.4746,131.4056,131.4647,4366.0
2024-05-31 13:35:00,133.38,133.42,133.31,133.31,3453.0,131.4647,131.5041,131.3957,131.3957,3453.0
2024-05-31 13:40:00,133.29,133.3,133.18,133.3,6827.0,131.376,131.3859,131.2676,131.3859,6827.0
2024-05-31 13:45:00,133.3,133.36,133.3,133.32,3325.0,131.3859,131.445,131.3859,131.4056,3325.0
2024-05-31 13:50:00,133.35,133.37,133.19,133.21,3725.0,131.4351,131.4549,131.2774,131.2972,3725.0
2024-05-31 13:55:00,133.21,133.34,133.21,133.34,7220.0,131.2972,131.4253,131.2972,131.4253,7220.0
2024-05-31 14:00:00,133.34,133.48,133.34,133.48,33829.0,131.4253,131.5633,131.4253,131.5633,33829.0
2024-05-31 14:05:00,133.48,133.65,133.44,133.65,77961.0,131.5633,131.7308,131.5239,131.7308,77961.0
2024-05-31 14:10:00,133.64,133.67,133.59,133.61,5960.0,131.721,131.7505,131.6717,131.6914,5960.0
2024-05-31 14:15:00,133.63,133.75,133.59,133.75,5506.0,131.7111,131.8294,131.6717,131.8294,5506.0
2024-05-31 14:20:00,133.75,133.78,133.67,133.69,9258.0,131.8294,131.859,131.7505,131.7703,9258.0
2024-05-31 14:25:00,133.69,133.7,133.64,133.64,6414.0,131.7703,131.7801,131.721,131.721,6414.0
2024-05-31 14:30:00,133.67,133.68,133.5,133.53,17272.0,131.7505,131.7604,131.583,131.6126,17272.0
2024-05-31 14:35:00,133.53,133.7,133.53,133.66,5229.0,131.6126,131.7801,131.6126,131.7407,5229.0
2024-05-31 14:40:00,133.66,133.7,133.6,133.7,9217.0,131.7407,131.7801,131.6816,131.7801,9217.0
2024-05-31 14:45:00,133.71,133.72,133.62,133.69,6996.0,131.79,131.7998,131.7013,131.7703,6996.0
2024-05-31 14:50:00,133.67,133.67,133.5,133.5,4104.0,131.7505,131.7505,131.583,131.583,4104.0
2024-05-31 14:55:00,133.52,133.62,133.51,133.6,8746.0,131.6027,131.7013,131.5928,131.6816,8746.0
2024-05-31 15:00:00,133.58,133.6,133.47,133.5,5706.0,131.6618,131.6816,131.5534,131.583,5706.0
2024-05-31 15:05:00,133.49,133.54,133.44,133.52,5279.0,131.5731,131.6224,131.5239,131.6027,5279.0
2024-05-31 15:10:00,133.5,133.59,133.43,133.45,19579.0,131.583,131.6717,131.514,131.5337,19579.0
2024-05-31 15:15:00,133.45,133.54,133.36,133.41,9317.0,131.5337,131.6224,131.445,131.4943,9317.0
2024-05-31 15:20:00,133.38,133.39,133.26,133.28,8059.0,131.4647,131.4746,131.3464,131.3661,8059.0
2024-05-31 15:25:00,133.29,133.38,133.09,133.09,13226.0,131.376,131.4647,131.1789,131.1789,13226.0
2024-05-31 15:30:00,133.07,133.1,132.97,133.03,12270.0,131.1592,131.1887,131.0606,131.1197,12270.0
2024-05-31 15:35:00,133.07,133.1,132.95,133.01,18825.0,131.1592,131.1887,131.0409,131.1,18825.0
2024-05-31 15:40:00,133.0,133.1,132.92,133.05,39200.0,131.0902,131.1887,131.0113,131.1395,39200.0
2024-05-31 15:45:00,133.05,133.23,132.97,133.19,60048.0,131.1395,131.3169,131.0606,131.2774,60048.0
2024-05-31 15:50:00,133.28,133.59,133.21,133.5,84321.0,131.3661,131.6717,131.2972,131.583,84321.0
2024-05-31 15:55:00,133.5,133.97,133.48,133.9,243900.0,131.583,132.0462,131.5633,131.9772,243900.0
2024-06-03 09:30:00,134.4,134.83,133.74,133.74,36759.0,132.4701,132.8939,131.8195,131.8195,36759.0
2024-06-03 09:35:00,133.74,134.13,133.74,133.91,7932.0,131.8195,132.2039,131.8195,131.9871,7932.0
2024-06-03 09:40:00,133.92,134.0,133.72,133.89,14940.0,131.997,132.0758,131.7998,131.9674,14940.0
2024-06-03 09:45:00,133.91,134.34,133.82,134.28,9961.0,131.9871,132.4109,131.8984,132.3518,9961.0
2024-06-03 09:50:00,134.25,134.28,133.95,133.98,8726.0,132.3222,132.3518,132.0265,132.0561,8726.0
2024-06-03 09:55:00,133.94,133.95,133.51,133.74,15329.0,132.0167,132.0265,131.5928,131.8195,15329.0
2024-06-03 10:00:00,133.79,134.01,133.28,133.44,37871.0,131.8688,132.0857,131.3661,131.5239,37871.0
2024-06-03 10:05:00,133.5,133.72,133.39,133.39,13846.0,131.583,131.7998,131.4746,131.4746,13846.0
2024-06-03 10:10:00,133.36,133.65,133.36,133.59,12414.0,131.445,131.7308,131.445,131.6717,12414.0
2024-06-03 10:15:00,133.59,133.6,133.4,133.49,6506.0,131.6717,131.6816,131.4844,131.5731,6506.0
2024-06-03 10:20:00,133.41,133.65,133.32,133.65,10524.0,131.4943,131.7308,131.4056,131.7308,10524.0
2024-06-03 10:25:00,133.66,134.05,133.66,133.99,7274.0,131.7407,132.1251,131.7407,132.066,7274.0
2024-06-03 10:30:00,133.93,134.0,133.65,133.65,11625.0,132.0068,132.0758,131.7308,131.7308,11625.0
2024-06-03 10:35:00,133.69,133.76,133.36,133.49,12944.0,131.7703,131.8393,131.445,131.5731,12944.0
2024-06-03 10:40:00,133.49,133.49,133.1,133.12,6885.0,131.5731,131.5731,131.1887,131.2084,6885.0
2024-06-03 10:45:00,133.15,133.29,132.91,132.93,5316.0,131.238,131.376,131.0015,131.0212,5316.0
2024-06-03 10:50:00,133.02,133.08,132.86,132.86,5229.0,131.1099,131.169,130.9522,130.9522,5229.0
2024-06-03 10:55:00,132.84,132.87,132.67,132.85,5128.0,130.9325,130.962,130.7649,130.9423,5128.0
2024-06-03 11:00:00,132.9,132.9,132.56,132.78,5600.0,130.9916,130.9916,130.6565,130.8733,5600.0
2024-06-03 11:05:00,132.69,133.06,132.68,133.06,7100.0,130.7846,131.1493,130.7748,131.1493,7100.0
2024-06-03 11:10:00,133.0,133.18,132.93,133.18,14373.0,131.0902,131.2676,131.0212,131.2676,14373.0
2024-06-03 11:15:00,133.18,133.33,133.03,133.03,15872.0,131.2676,131.4154,131.1197,131.1197,15872.0
2024-06-03 11:20:00,133.03,133.2,133.02,133.04,13418.0,131.1197,131.2873,131.1099,131.1296,13418.0
2024-06-03 11:25:00,133.04,133.18,132.95,133.11,7254.0,131.1296,131.2676,131.0409,131.1986,7254.0
2024-06-03 11:30:00,133.16,133.16,133.05,133.06,5530.0,131.2479,131.2479,131.1395,131.1493,5530.0
2024-06-03 11:35:00,133.05,133.39,133.05,133.26,9805.0,131.1395,131.4746,131.1395,131.3464,9805.0
2024-06-03 11:40:00,133.22,133.38,133.17,133.34,7797.0,131.307,131.4647,131.2577,131.4253,7797.0
2024-06-03 11:45:00,133.43,133.43,133.27,133.33,7534.0,131.514,131.514,131.3563,131.4154,7534.0
2024-06-03 11:50:00,133.32,133.43,133.3,133.3,4479.0,131.4056,131.514,131.3859,131.3859,4479.0
2024-06-03 11:55:00,133.36,133.47,133.27,133.47,7749.0,131.445,131.5534,131.3563,131.5534,7749.0
2024-06-03 12:00:00,133.49,133.59,133.46,133.47,10257.0,131.5731,131.6717,131.5436,131.5534,10257.0
2024-06-03 12:05:00,133.46,133.48,133.33,133.4,4161.0,131.5436,131.5633,131.4154,131.4844,4161.0
2024-06-03 12:10:00,133.42,133.43,133.17,133.17,15489.0,131.5041,131.514,131.2577,131.2577,15489.0
2024-06-03 12:15:00,133.16,133.19,133.04,133.04,8319.0,131.2479,131.2774,131.1296,131.1296,8319.0
2024-06-03 12:20:00,133.05,133.07,132.88,132.98,4035.0,131.1395,131.1592,130.9719,131.0705,4035.0
2024-06-03 12:25:00,132.96,133.03,132.8,132.85,7140.0,131.0507,131.1197,130.893,130.9423,7140.0
2024-06-03 12:30:00,132.84,132.99,132.84,132.93,5632.0,130.9325,131.0803,130.9325,131.0212,5632.0
2024-06-03 12:35:00,132.94,133.03,132.9,133.03,4264.0,131.031,131.1197,130.9916,131.1197,4264.0
2024-06-03 12:40:00,133.03,133.03,132.92,132.96,6706.0,131.1197,131.1197,131.0113,131.0507,6706.0
2024-06-03 12:45:00,132.92,133.0,132.92,133.0,5346.0,131.0113,131.0902,131.0113,131.0902,5346.0
2024-06-03 12:50:00,132.98,132.98,132.81,132.96,6724.0,131.0705,131.0705,130.9029,131.0507,6724.0
2024-06-03 12:55:00,132.96,133.05,132.94,133.0,2536.0,131.0507,131.1395,131.031,131.0902,2536.0
2024-06-03 13:00:00,132.97,133.02,132.87,132.93,8396.0,131.0606,131.1099,130.962,131.0212,8396.0
2024-06-03 13:05:00,132.9,132.98,132.71,132.71,3626.0,130.9916,131.0705,130.8043,130.8043,3626.0
2024-06-03 13:10:00,132.7,132.79,132.66,132.79,7797.0,130.7945,130.8832,130.7551,130.8832,7797.0
2024-06-03 13:15:00,132.78,133.12,132.77,133.08,10554.0,130.8733,131.2084,130.8635,131.169,10554.0
2024-06-03 13:20:00,133.09,133.21,133.08,133.17,6658.0,131.1789,131.2972,131.169,131.2577,6658.0
2024-06-03 13:25:00,133.15,133.25,133.08,133.18,4798.0,131.238,131.3366,131.169,131.2676,4798.0
2024-06-03 13:30:00,133.2,133.25,133.1,133.15,4901.0,131.2873,131.3366,131.1887,131.238,4901.0
2024-06-03 13:35:00,133.16,133.27,133.1,133.25,8240.0,131.2479,131.3563,131.1887,131.3366,8240.0
2024-06-03 13:40:00,133.26,133.39,133.21,133.35,67786.0,131.3464,131.4746,131.2972,131.4351,67786.0
2024-06-03 13:45:00,133.38,133.43,133.36,133.4,6438.0,131.4647,131.514,131.445,131.4844,6438.0
2024-06-03 13:50:00,133.38,133.42,133.36,133.4,4971.0,131.4647,131.5041,131.445,131.4844,4971.0
2024-06-03 13:55:00,133.39,133.4,133.32,133.37,6981.0,131.4746,131.4844,131.4056,131.4549,6981.0
2024-06-03 14:00:00,133.38,133.51,133.35,133.51,9992.0,131.4647,131.5928,131.4351,131.5928,9992.0
2024-06-03 14:05:00,133.51,133.53,133.46,133.47,9144.0,131.5928,131.6126,131.5436,131.5534,9144.0
2024-06-03 14:10:00,133.49,133.51,133.27,133.27,8590.0,131.5731,131.5928,131.3563,131.3563,8590.0
2024-06-03 14:15:00,133.34,133.57,133.34,133.57,6757.0,131.4253,131.652,131.4253,131.652,6757.0
2024-06-03 14:20:00,133.59,133.71,133.53,133.71,9960.0,131.6717,131.79,131.6126,131.79,9960.0
2024-06-03 14:25:00,133.71,133.73,133.5,133.52,7443.0,131.79,131.8097,131.583,131.6027,7443.0
2024-06-03 14:30:00,133.52,133.62,133.51,133.59,6466.0,131.6027,131.7013,131.5928,131.6717,6466.0
2024-06-03 14:35:00,133.59,133.67,133.58,133.67,8347.0,131.6717,131.7505,131.6618,131.7505,8347.0
2024-06-03 14:40:00,133.66,133.75,133.63,133.64,8839.0,131.7407,131.8294,131.7111,131.721,8839.0
2024-06-03 14:45:00,133.64,133.76,133.64,133.71,7522.0,131.721,131.8393,131.721,131.79,7522.0
2024-06-03 14:50:00,133.72,133.72,133.59,133.6,16833.0,131.7998,131.7998,131.6717,131.6816,16833.0
2024-06-03 14:55:00,133.62,133.69,133.58,133.67,14474.0,131.7013,131.7703,131.6618,131.7505,14474.0
2024-06-03 15:00:00,133.67,133.72,133.45,133.46,16020.0,131.7505,131.7998,131.5337,131.5436,16020.0
2024-06-03 15:05:00,133.47,133.5,133.41,133.44,11330.0,131.5534,131.583,131.4943,131.5239,11330.0
2024-06-03 15:10:00,133.41,133.61,133.41,133.58,7733.0,131.4943,131.6914,131.4943,131.6618,7733.0
2024-06-03 15:15:00,133.59,133.63,133.58,133.63,8632.0,131.6717,131.7111,131.6618,131.7111,8632.0
2024-06-03 15:20:00,133.63,133.63,133.54,133.58,6801.0,131.7111,131.7111,131.6224,131.6618,6801.0
2024-06-03 15:25:00,133.57,133.68,133.55,133.63,87414.0,131.652,131.7604,131.6323,131.7111,87414.0
2024-06-03 15:30:00,133.66,133.66,133.46,133.53,13027.0,131.7407,131.7407,131.5436,131.6126,13027.0
2024-06-03 15:35:00,133.51,133.61,133.42,133.44,13880.0,131.5928,131.6914,131.5041,131.5239,13880.0
2024-06-03 15:40:00,133.46,133.58,133.45,133.52,11566.0,131.5436,131.6618,131.5337,131.6027,11566.0
2024-06-03 15:45:00,133.51,133.55,133.44,133.55,11976.0,131.5928,131.6323,131.5239,131.6323,11976.0
2024-06-03 15:50:00,133.56,133.72,133.52,133.71,27963.0,131.6421,131.7998,131.6027,131.79,27963.0
2024-06-03 15:55:00,133.7,133.75,133.58,133.69,123514.0,131.7801,131.8294,131.6618,131.7703,123514.0
2024-06-04 09:30:00,133.16,133.37,132.91,133.31,36252.0,131.2479,131.4549,131.0015,131.3957,36252.0
2024-06-04 09:35:00,133.31,133.6,133.31,133.59,8208.0,131.3957,131.6816,131.3957,131.6717,8208.0
2024-06-04 09:40:00,133.59,133.59,133.41,133.52,5527.0,131.6717,131.6717,131.4943,131.6027,5527.0
2024-06-04 09:45:00,133.56,133.68,133.51,133.61,5366.0,131.6421,131.7604,131.5928,131.6914,5366.0
2024-06-04 09:50:00,133.57,133.59,133.51,133.53,8784.0,131.652,131.6717,131.5928,131.6126,8784.0
2024-06-04 09:55:00,133.55,133.73,133.47,133.71,16564.0,131.6323,131.8097,131.5534,131.79,16564.0
2024-06-04 10:00:00,133.71,133.88,133.65,133.66,13449.0,131.79,131.9575,131.7308,131.7407,13449.0
2024-06-04 10:05:00,133.64,133.69,133.53,133.54,2830.0,131.721,131.7703,131.6126,131.6224,2830.0
2024-06-04 10:10:00,133.61,133.7,133.51,133.51,17342.0,131.6914,131.7801,131.5928,131.5928,17342.0
2024-06-04 10:15:00,133.53,134.19,133.53,134.19,34400.0,131.6126,132.2631,131.6126,132.2631,34400.0
2024-06-04 10:20:00,134.2,134.35,134.0,134.02,13319.0,132.2729,132.4208,132.0758,132.0955,13319.0
2024-06-04 10:25:00,133.98,134.4,133.98,134.3,62577.0,132.0561,132.4701,132.0561,132.3715,62577.0
2024-06-04 10:30:00,134.3,134.4,134.07,134.09,16776.0,132.3715,132.4701,132.1448,132.1645,16776.0
2024-06-04 10:35:00,134.13,134.19,134.07,134.19,5416.0,132.2039,132.2631,132.1448,132.2631,5416.0
2024-06-04 10:40:00,134.31,134.4,134.26,134.33,10461.0,132.3814,132.4701,132.3321,132.4011,10461.0
2024-06-04 10:45:00,134.37,134.37,134.17,134.27,21030.0,132.4405,132.4405,132.2434,132.3419,21030.0
2024-06-04 10:50:00,134.33,134.39,134.21,134.31,5549.0,132.4011,132.4602,132.2828,132.3814,5549.0
2024-06-04 10:55:00,134.28,134.34,134.19,134.19,6438.0,132.3518,132.4109,132.2631,132.2631,6438.0
2024-06-04 11:00:00,134.17,134.45,134.11,134.43,4362.0,132.2434,132.5193,132.1842,132.4996,4362.0
2024-06-04 11:05:00,134.43,134.46,134.3,134.32,8629.0,132.4996,132.5292,132.3715,132.3912,8629.0
2024-06-04 11:10:00,134.35,134.57,134.3,134.57,10210.0,132.4208,132.6376,132.3715,132.6376,10210.0
2024-06-04 11:15:00,134.59,134.71,134.57,134.69,2531.0,132.6573,132.7756,132.6376,132.7559,2531.0
2024-06-04 11:20:00,134.63,134.76,134.41,134.49,14679.0,132.6968,132.8249,132.4799,132.5588,14679.0
2024-06-04 11:25:00,134.5,134.5,134.36,134.43,3932.0,132.5686,132.5686,132.4306,132.4996,3932.0
2024-06-04 11:30:00,134.39,134.39,134.22,134.34,2761.0,132.4602,132.4602,132.2927,132.4109,2761.0
2024-06-04 11:35:00,134.28,134.4,134.21,134.4,4534.0,132.3518,132.4701,132.2828,132.4701,4534.0
2024-06-04 11:40:00,134.41,134.5,134.4,134.48,1944.0,132.4799,132.5686,132.4701,132.5489,1944.0
2024-06-04 11:45:00,134.44,134.46,134.32,134.33,8575.0,132.5095,132.5292,132.3912,132.4011,8575.0
2024-06-04 11:50:00,134.36,134.41,134.31,134.34,6390.0,132.4306,132.4799,132.3814,132.4109,6390.0
2024-06-04 11:55:00,134.37,134.38,134.0,134.32,256382.0,132.4405,132.4504,132.0758,132.3912,256382.0
2024-06-04 12:00:00,134.34,134.42,134.15,134.33,10391.0,132.4109,132.4898,132.2237,132.4011,10391.0
2024-06-04 12:05:00,134.33,134.35,134.15,134.35,5023.0,132.4011,132.4208,132.2237,132.4208,5023.0
2024-06-04 12:10:00,134.34,134.36,134.27,134.3,11415.0,132.4109,132.4306,132.3419,132.3715,11415.0
2024-06-04 12:15:00,134.3,134.34,134.25,134.26,3148.0,132.3715,132.4109,132.3222,132.3321,3148.0
2024-06-04 12:20:00,134.23,134.3,134.22,134.28,3279.0,132.3025,132.3715,132.2927,132.3518,3279.0
2024-06-04 12:25:00,134.3,134.4,134.3,134.4,2694.0,132.3715,132.4701,132.3715,132.4701,2694.0
2024-06-04 12:30:00,134.43,134.47,134.41,134.47,2653.0,132.4996,132.5391,132.4799,132.5391,2653.0
2024-06-04 12:35:00,134.46,134.57,134.45,134.57,1978.0,132.5292,132.6376,132.5193,132.6376,1978.0
2024-06-04 12:40:00,134.55,134.64,134.5,134.59,2763.0,132.6179,132.7066,132.5686,132.6573,2763.0
2024-06-04 12:45:00,134.58,134.72,134.58,134.67,2607.0,132.6475,132.7855,132.6475,132.7362,2607.0
2024-06-04 12:50:00,134.67,134.68,134.55,134.55,2774.0,132.7362,132.746,132.6179,132.6179,2774.0
2024-06-04 12:55:00,134.69,134.7,134.62,134.62,3379.0,132.7559,132.7658,132.6869,132.6869,3379.0
2024-06-04 13:00:00,134.63,134.63,134.51,134.54,1622.0,132.6968,132.6968,132.5785,132.6081,1622.0
2024-06-04 13:05:00,134.53,134.53,134.41,134.42,1800.0,132.5982,132.5982,132.4799,132.4898,1800.0
2024-06-04 13:10:00,134.4,134.45,134.4,134.43,5798.0,132.4701,132.5193,132.4701,132.4996,5798.0
2024-06-04 13:15:00,134.44,134.6,134.44,134.52,14220.0,132.5095,132.6672,132.5095,132.5883,14220.0
2024-06-04 13:20:00,134.56,134.68,134.55,134.68,4100.0,132.6278,132.746,132.6179,132.746,4100.0
2024-06-04 13:25:00,134.65,134.72,134.62,134.69,5075.0,132.7165,132.7855,132.6869,132.7559,5075.0
2024-06-04 13:30:00,134.71,134.75,134.56,134.64,8037.0,132.7756,132.815,132.6278,132.7066,8037.0
2024-06-04 13:35:00,134.62,134.7,134.6,134.67,4501.0,132.6869,132.7658,132.6672,132.7362,4501.0
2024-06-04 13:40:00,134.66,134.74,134.65,134.72,12351.0,132.7263,132.8052,132.7165,132.7855,12351.0
2024-06-04 13:45:00,134.71,134.85,134.69,134.85,5496.0,132.7756,132.9136,132.7559,132.9136,5496.0
2024-06-04 13:50:00,134.84,134.89,134.77,134.84,18806.0,132.9037,132.953,132.8348,132.9037,18806.0
2024-06-04 13:55:00,134.81,134.81,134.73,134.78,7796.0,132.8742,132.8742,132.7953,132.8446,7796.0
2024-06-04 14:00:00,134.77,134.86,134.75,134.86,9850.0,132.8348,132.9235,132.815,132.9235,9850.0
2024-06-04 14:05:00,134.86,134.86,134.76,134.8,9831.0,132.9235,132.9235,132.8249,132.8643,9831.0
2024-06-04 14:10:00,134.8,135.06,134.78,135.06,12387.0,132.8643,133.1206,132.8446,133.1206,12387.0
2024-06-04 14:15:00,135.03,135.06,134.99,135.02,8465.0,133.091,133.1206,133.0516,133.0812,8465.0
2024-06-04 14:20:00,135.07,135.31,135.03,135.22,67830.0,133.1304,133.367,133.091,133.2783,67830.0
2024-06-04 14:25:00,135.22,135.23,135.03,135.12,10803.0,133.2783,133.2881,133.091,133.1797,10803.0
2024-06-04 14:30:00,135.12,135.23,135.07,135.1,15822.0,133.1797,133.2881,133.1304,133.16,15822.0
2024-06-04 14:35:00,135.1,135.13,135.02,135.09,14005.0,133.16,133.1896,133.0812,133.1502,14005.0
2024-06-04 14:40:00,135.09,135.2,135.07,135.16,26703.0,133.1502,133.2586,133.1304,133.2192,26703.0
2024-06-04 14:45:00,135.18,135.25,135.15,135.18,8013.0,133.2389,133.3079,133.2093,133.2389,8013.0
2024-06-04 14:50:00,135.17,135.23,135.15,135.23,9848.0,133.229,133.2881,133.2093,133.2881,9848.0
2024-06-04 14:55:00,135.23,135.27,135.13,135.19,13974.0,133.2881,133.3276,133.1896,133.2487,13974.0
2024-06-04 15:00:00,135.17,135.19,134.9,134.94,15553.0,133.229,133.2487,132.9629,133.0023,15553.0
2024-06-04 15:05:00,134.92,135.06,134.89,135.02,6992.0,132.9826,133.1206,132.953,133.0812,6992.0
2024-06-04 15:10:00,135.05,135.11,134.95,134.97,13412.0,133.1107,133.1699,133.0122,133.0319,13412.0
2024-06-04 15:15:00,134.96,135.05,134.92,134.93,11412.0,133.022,133.1107,132.9826,132.9925,11412.0
2024-06-04 15:20:00,134.93,134.96,134.82,134.87,11148.0,132.9925,133.022,132.884,132.9333,11148.0
2024-06-04 15:25:00,134.88,135.01,134.81,134.96,16678.0,132.9432,133.0713,132.8742,133.022,16678.0
2024-06-04 15:30:00,134.97,134.99,134.89,134.89,13538.0,133.0319,133.0516,132.953,132.953,13538.0
2024-06-04 15:35:00,134.87,134.87,134.76,134.85,18868.0,132.9333,132.9333,132.8249,132.9136,18868.0
2024-06-04 15:40:00,134.87,135.07,134.87,135.06,30181.0,132.9333,133.1304,132.9333,133.1206,30181.0
2024-06-04 15:45:00,135.06,135.17,134.96,135.16,37583.0,133.1206,133.229,133.022,133.2192,37583.0
2024-06-04 15:50:00,135.16,135.18,134.85,134.96,69079.0,133.2192,133.2389,132.9136,133.022,69079.0
2024-06-04 15:55:00,135.01,135.03,134.69,134.76,204932.0,133.0713,133.091,132.7559,132.8249,204932.0
2024-06-05 09:30:00,134.5,134.93,134.23,134.43,41530.0,132.5686,132.9925,132.3025,132.4996,41530.0
2024-06-05 09:35:00,134.35,134.53,134.02,134.06,16312.0,132.4208,132.5982,132.0955,132.1349,16312.0
2024-06-05 09:40:00,134.09,134.09,133.74,133.96,16683.0,132.1645,132.1645,131.8195,132.0364,16683.0
2024-06-05 09:45:00,133.91,134.1,133.91,133.99,18490.0,131.9871,132.1744,131.9871,132.066,18490.0
2024-06-05 09:50:00,133.99,133.99,133.57,133.59,10852.0,132.066,132.066,131.652,131.6717,10852.0
2024-06-05 09:55:00,133.59,133.63,133.43,133.47,9652.0,131.6717,131.7111,131.514,131.5534,9652.0
2024-06-05 10:00:00,133.42,133.68,133.19,133.68,9052.0,131.5041,131.7604,131.2774,131.7604,9052.0
2024-06-05 10:05:00,133.68,133.81,133.57,133.73,5403.0,131.7604,131.8885,131.652,131.8097,5403.0
2024-06-05 10:10:00,133.72,133.92,133.71,133.9,5019.0,131.7998,131.997,131.79,131.9772,5019.0
2024-06-05 10:15:00,133.89,134.0,133.89,133.93,6457.0,131.9674,132.0758,131.9674,132.0068,6457.0
2024-06-05 10:20:00,133.95,134.18,133.95,134.09,16291.0,132.0265,132.2532,132.0265,132.1645,16291.0
2024-06-05 10:25:00,134.11,134.32,134.08,134.29,10551.0,132.1842,132.3912,132.1547,132.3616,10551.0
2024-06-05 10:30:00,134.33,134.4,134.27,134.34,15533.0,132.4011,132.4701,132.3419,132.4109,15533.0
2024-06-05 10:35:00,134.48,134.69,134.45,134.66,10011.0,132.5489,132.7559,132.5193,132.7263,10011.0
2024-06-05 10:40:00,134.72,134.73,134.43,134.53,21766.0,132.7855,132.7953,132.4996,132.5982,21766.0
2024-06-05 10:45:00,134.53,134.65,134.46,134.62,17527.0,132.5982,132.7165,132.5292,132.6869,17527.0
2024-06-05 10:50:00,134.62,134.63,134.51,134.57,3591.0,132.6869,132.6968,132.5785,132.6376,3591.0
2024-06-05 10:55:00,134.55,134.61,134.42,134.42,11535.0,132.6179,132.677,132.4898,132.4898,11535.0
2024-06-05 11:00:00,134.47,134.6,134.46,134.58,5846.0,132.5391,132.6672,132.5292,132.6475,5846.0
2024-06-05 11:05:00,134.6,134.65,134.51,134.51,5676.0,132.6672,132.7165,132.5785,132.5785,5676.0
2024-06-05 11:10:00,134.51,134.73,134.47,134.73,4189.0,132.5785,132.7953,132.5391,132.7953,4189.0
2024-06-05 11:15:00,134.73,134.96,134.73,134.8,9108.0,132.7953,133.022,132.7953,132.8643,9108.0
2024-06-05 11:20:00,134.8,134.83,134.68,134.69,14860.0,132.8643,132.8939,132.746,132.7559,14860.0
2024-06-05 11:25:00,134.71,134.77,134.67,134.77,10412.0,132.7756,132.8348,132.7362,132.8348,10412.0
2024-06-05 11:30:00,134.76,134.86,134.72,134.83,3220.0,132.8249,132.9235,132.7855,132.8939,3220.0
2024-06-05 11:35:00,134.84,134.87,134.79,134.84,3362.0,132.9037,132.9333,132.8545,132.9037,3362.0
2024-06-05 11:40:00,134.84,134.89,134.83,134.84,5582.0,132.9037,132.953,132.8939,132.9037,5582.0
2024-06-05 11:45:00,134.87,134.87,134.73,134.74,8419.0,132.9333,132.9333,132.7953,132.8052,8419.0
2024-06-05 11:50:00,134.74,134.87,134.7,134.87,3609.0,132.8052,132.9333,132.7658,132.9333,3609.0
2024-06-05 11:55:00,134.86,134.95,134.85,134.91,3877.0,132.9235,133.0122,132.9136,132.9727,3877.0
2024-06-05 12:00:00,134.91,134.91,134.82,134.87,4164.0,132.9727,132.9727,132.884,132.9333,4164.0
2024-06-05 12:05:00,134.87,134.9,134.81,134.81,2972.0,132.9333,132.9629,132.8742,132.8742,2972.0
2024-06-05 12:10:00,134.79,134.79,134.69,134.74,5038.0,132.8545,132.8545,132.7559,132.8052,5038.0
2024-06-05 12:15:00,134.74,134.96,134.74,134.89,12441.0,132.8052,133.022,132.8052,132.953,12441.0
2024-06-05 12:20:00,134.92,135.25,134.92,135.21,42622.0,132.9826,133.3079,132.9826,133.2684,42622.0
2024-06-05 12:25:00,135.21,135.36,135.11,135.22,91147.0,133.2684,133.4163,133.1699,133.2783,91147.0
2024-06-05 12:30:00,135.18,135.68,135.17,135.68,26215.0,133.2389,133.7317,133.229,133.7317,26215.0
2024-06-05 12:35:00,135.69,135.8,135.66,135.66,15083.0,133.7415,133.85,133.712,133.712,15083.0
2024-06-05 12:40:00,135.67,135.72,135.37,135.38,6338.0,133.7218,133.7711,133.4261,133.436,6338.0
2024-06-05 12:45:00,135.36,135.38,135.23,135.26,15358.0,133.4163,133.436,133.2881,133.3177,15358.0
2024-06-05 12:50:00,135.24,135.38,135.05,135.15,26746.0,133.298,133.436,133.1107,133.2093,26746.0
2024-06-05 12:55:00,135.13,135.15,135.07,135.1,2200.0,133.1896,133.2093,133.1304,133.16,2200.0
2024-06-05 13:00:00,135.05,135.18,135.03,135.16,7669.0,133.1107,133.2389,133.091,133.2192,7669.0
2024-06-05 13:05:00,135.16,135.26,135.14,135.14,14130.0,133.2192,133.3177,133.1994,133.1994,14130.0
2024-06-05 13:10:00,135.19,135.31,135.15,135.29,9687.0,133.2487,133.367,133.2093,133.3473,9687.0
2024-06-05 13:15:00,135.28,135.31,135.2,135.2,14434.0,133.3374,133.367,133.2586,133.2586,14434.0
2024-06-05 13:20:00,135.16,135.22,135.11,135.22,1300.0,133.2192,133.2783,133.1699,133.2783,1300.0
2024-06-05 13:25:00,135.22,135.22,135.16,135.16,4419.0,133.2783,133.2783,133.2192,133.2192,4419.0
2024-06-05 13:30:00,135.18,135.18,135.1,135.1,4361.0,133.2389,133.2389,133.16,133.16,4361.0
2024-06-05 13:35:00,135.1,135.29,135.1,135.25,16835.0,133.16,133.3473,133.16,133.3079,16835.0
2024-06-05 13:40:00,135.24,135.28,135.16,135.16,6751.0,133.298,133.3374,133.2192,133.2192,6751.0
2024-06-05 13:45:00,135.14,135.25,135.14,135.22,4039.0,133.1994,133.3079,133.1994,133.2783,4039.0
2024-06-05 13:50:00,135.2,135.26,135.2,135.22,5086.0,133.2586,133.3177,133.2586,133.2783,5086.0
2024-06-05 13:55:00,135.22,135.24,135.21,135.23,5194.0,133.2783,133.298,133.2684,133.2881,5194.0
2024-06-05 14:00:00,135.22,135.4,135.13,135.37,32901.0,133.2783,133.4557,133.1896,133.4261,32901.0
2024-06-05 14:05:00,135.36,135.44,135.29,135.44,14259.0,133.4163,133.4951,133.3473,133.4951,14259.0
2024-06-05 14:10:00,135.43,135.56,135.41,135.54,14691.0,133.4853,133.6134,133.4656,133.5937,14691.0
2024-06-05 14:15:00,135.52,135.52,135.49,135.52,6020.0,133.574,133.574,133.5444,133.574,6020.0
2024-06-05 14:20:00,135.51,135.59,135.48,135.51,24453.0,133.5641,133.643,133.5346,133.5641,24453.0
2024-06-05 14:25:00,135.52,135.66,135.5,135.66,24940.0,133.574,133.712,133.5543,133.712,24940.0
2024-06-05 14:30:00,135.65,135.72,135.59,135.67,9235.0,133.7021,133.7711,133.643,133.7218,9235.0
2024-06-05 14:35:00,135.67,135.74,135.53,135.55,10115.0,133.7218,133.7908,133.5838,133.6036,10115.0
2024-06-05 14:40:00,135.56,135.58,135.48,135.51,10147.0,133.6134,133.6331,133.5346,133.5641,10147.0
2024-06-05 14:45:00,135.49,135.51,135.42,135.43,4762.0,133.5444,133.5641,133.4754,133.4853,4762.0
2024-06-05 14:50:00,135.42,135.44,135.37,135.38,2786.0,133.4754,133.4951,133.4261,133.436,2786.0
2024-06-05 14:55:00,135.39,135.44,135.39,135.41,3897.0,133.4458,133.4951,133.4458,133.4656,3897.0
2024-06-05 15:00:00,135.41,135.53,135.39,135.41,9884.0,133.4656,133.5838,133.4458,133.4656,9884.0
2024-06-05 15:05:00,135.43,135.44,135.23,135.25,4497.0,133.4853,133.4951,133.2881,133.3079,4497.0
2024-06-05 15:10:00,135.24,135.26,135.22,135.23,4208.0,133.298,133.3177,133.2783,133.2881,4208.0
2024-06-05 15:15:00,135.21,135.25,135.18,135.25,5470.0,133.2684,133.3079,133.2389,133.3079,5470.0
2024-06-05 15:20:00,135.22,135.26,135.19,135.24,4963.0,133.2783,133.3177,133.2487,133.298,4963.0
2024-06-05 15:25:00,135.24,135.31,135.06,135.08,17236.0,133.298,133.367,133.1206,133.1403,17236.0
2024-06-05 15:30:00,135.05,135.06,134.97,135.03,10516.0,133.1107,133.1206,133.0319,133.091,10516.0
2024-06-05 15:35:00,135.02,135.21,135.02,135.21,19194.0,133.0812,133.2684,133.0812,133.2684,19194.0
2024-06-05 15:40:00,135.19,135.21,135.08,135.14,12977.0,133.2487,133.2684,133.1403,133.1994,12977.0
2024-06-05 15:45:00,135.13,135.16,135.04,135.11,11313.0,133.1896,133.2192,133.1009,133.1699,11313.0
2024-06-05 15:50:00,135.1,135.28,134.98,135.28,30251.0,133.16,133.3374,133.0417,133.3374,30251.0
2024-06-05 15:55:00,135.28,135.36,135.14,135.34,90722.0,133.3374,133.4163,133.1994,133.3966,90722.0
2024-06-06 09:30:00,135.63,135.65,135.05,135.05,28492.0,133.6824,133.7021,133.1107,133.1107,28492.0
2024-06-06 09:35:00,135.16,135.23,135.0,135.11,3123.0,133.2192,133.2881,133.0614,133.1699,3123.0
2024-06-06 09:40:00,135.1,135.2,135.05,135.2,2861.0,133.16,133.2586,133.1107,133.2586,2861.0
2024-06-06 09:45:00,135.2,135.54,135.2,135.54,2366.0,133.2586,133.5937,133.2586,133.5937,2366.0
2024-06-06 09:50:00,135.46,135.46,135.28,135.41,2363.0,133.5148,133.5148,133.3374,133.4656,2363.0
2024-06-06 09:55:00,135.47,135.53,135.4,135.53,4954.0,133.5247,133.5838,133.4557,133.5838,4954.0
2024-06-06 10:00:00,135.53,135.53,135.13,135.17,4288.0,133.5838,133.5838,133.1896,133.229,4288.0
2024-06-06 10:05:00,135.18,135.28,135.13,135.28,3443.0,133.2389,133.3374,133.1896,133.3374,3443.0
2024-06-06 10:10:00,135.3,135.33,135.18,135.18,5640.0,133.3571,133.3867,133.2389,133.2389,5640.0
2024-06-06 10:15:00,135.21,135.39,135.16,135.35,3397.0,133.2684,133.4458,133.2192,133.4064,3397.0
2024-06-06 10:20:00,135.41,135.43,135.34,135.34,3579.0,133.4656,133.4853,133.3966,133.3966,3579.0
2024-06-06 10:25:00,135.35,135.46,135.28,135.36,3201.0,133.4064,133.5148,133.3374,133.4163,3201.0
2024-06-06 10:30:00,135.33,135.35,135.01,135.01,2480.0,133.3867,133.4064,133.0713,133.0713,2480.0
2024-06-06 10:35:00,135.01,135.03,134.87,134.87,3150.0,133.0713,133.091,132.9333,132.9333,3150.0
2024-06-06 10:40:00,134.88,134.88,134.77,134.82,3941.0,132.9432,132.9432,132.8348,132.884,3941.0
2024-06-06 10:45:00,134.84,134.86,134.71,134.86,3353.0,132.9037,132.9235,132.7756,132.9235,3353.0
2024-06-06 10:50:00,134.86,134.92,134.76,134.89,4577.0,132.9235,132.9826,132.8249,132.953,4577.0
2024-06-06 10:55:00,134.89,135.06,134.88,134.96,14915.0,132.953,133.1206,132.9432,133.022,14915.0
2024-06-06 11:00:00,134.97,135.16,134.97,135.16,2824.0,133.0319,133.2192,133.0319,133.2192,2824.0
2024-06-06 11:05:00,135.17,135.17,135.06,135.11,4553.0,133.229,133.229,133.1206,133.1699,4553.0
2024-06-06 11:10:00,135.11,135.2,135.08,135.19,13288.0,133.1699,133.2586,133.1403,133.2487,13288.0
2024-06-06 11:15:00,135.19,135.19,135.08,135.08,4424.0,133.2487,133.2487,133.1403,133.1403,4424.0
2024-06-06 11:20:00,135.1,135.11,135.01,135.01,3286.0,133.16,133.1699,133.0713,133.0713,3286.0
2024-06-06 11:25:00,135.03,135.1,135.03,135.07,2607.0,133.091,133.16,133.091,133.1304,2607.0
2024-06-06 11:30:00,135.1,135.11,135.06,135.06,4824.0,133.16,133.1699,133.1206,133.1206,4824.0
2024-06-06 11:35:00,135.05,135.13,134.97,135.0,5612.0,133.1107,133.1896,133.0319,133.0614,5612.0
2024-06-06 11:40:00,135.02,135.02,134.87,134.87,2978.0,133.0812,133.0812,132.9333,132.9333,2978.0
2024-06-06 11:45:00,134.86,134.95,134.86,134.92,2972.0,132.9235,133.0122,132.9235,132.9826,2972.0
2024-06-06 11:50:00,134.93,134.97,134.85,134.91,3344.0,132.9925,133.0319,132.9136,132.9727,3344.0
2024-06-06 11:55:00,134.88,134.89,134.7,134.7,1812.0,132.9432,132.953,132.7658,132.7658,1812.0
2024-06-06 12:00:00,134.67,134.73,134.64,134.67,2541.0,132.7362,132.7953,132.7066,132.7362,2541.0
2024-06-06 12:05:00,134.64,134.7,134.64,134.7,1775.0,132.7066,132.7658,132.7066,132.7658,1775.0
2024-06-06 12:10:00,134.67,134.74,134.67,134.71,2673.0,132.7362,132.8052,132.7362,132.7756,2673.0
2024-06-06 12:15:00,134.68,134.7,134.6,134.62,4857.0,132.746,132.7658,132.6672,132.6869,4857.0
2024-06-06 12:20:00,134.58,134.63,134.52,134.59,7759.0,132.6475,132.6968,132.5883,132.6573,7759.0
2024-06-06 12:25:00,134.6,134.63,134.44,134.47,2316.0,132.6672,132.6968,132.5095,132.5391,2316.0
2024-06-06 12:30:00,134.47,134.52,134.41,134.42,2039.0,132.5391,132.5883,132.4799,132.4898,2039.0
2024-06-06 12:35:00,134.41,134.5,134.35,134.47,3158.0,132.4799,132.5686,132.4208,132.5391,3158.0
2024-06-06 12:40:00,134.45,134.54,134.44,134.5,2044.0,132.5193,132.6081,132.5095,132.5686,2044.0
2024-06-06 12:45:00,134.53,134.62,134.53,134.61,1774.0,132.5982,132.6869,132.5982,132.677,1774.0
2024-06-06 12:50:00,134.62,134.63,134.51,134.51,3959.0,132.6869,132.6968,132.5785,132.5785,3959.0
2024-06-06 12:55:00,134.51,134.54,134.44,134.46,3746.0,132.5785,132.6081,132.5095,132.5292,3746.0
2024-06-06 13:00:00,134.45,134.49,134.38,134.46,9105.0,132.5193,132.5588,132.4504,132.5292,9105.0
2024-06-06 13:05:00,134.48,134.5,134.33,134.33,2575.0,132.5489,132.5686,132.4011,132.4011,2575.0
2024-06-06 13:10:00,134.34,134.38,134.32,134.35,4210.0,132.4109,132.4504,132.3912,132.4208,4210.0
2024-06-06 13:15:00,134.36,134.47,134.36,134.44,4568.0,132.4306,132.5391,132.4306,132.5095,4568.0
2024-06-06 13:20:00,134.43,134.45,134.4,134.45,1600.0,132.4996,132.5193,132.4701,132.5193,1600.0
2024-06-06 13:25:00,134.47,134.5,134.42,134.46,6734.0,132.5391,132.5686,132.4898,132.5292,6734.0
2024-06-06 13:30:00,134.48,134.52,134.43,134.52,4939.0,132.5489,132.5883,132.4996,132.5883,4939.0
2024-06-06 13:35:00,134.52,134.71,134.51,134.68,4438.0,132.5883,132.7756,132.5785,132.746,4438.0
2024-06-06 13:40:00,134.68,134.69,134.61,134.65,3501.0,132.746,132.7559,132.677,132.7165,3501.0
2024-06-06 13:45:00,134.65,134.72,134.62,134.71,5680.0,132.7165,132.7855,132.6869,132.7756,5680.0
2024-06-06 13:50:00,134.72,134.83,134.71,134.83,5755.0,132.7855,132.8939,132.7756,132.8939,5755.0
2024-06-06 13:55:00,134.84,134.94,134.79,134.87,7918.0,132.9037,133.0023,132.8545,132.9333,7918.0
2024-06-06 14:00:00,134.86,134.88,134.71,134.72,5137.0,132.9235,132.9432,132.7756,132.7855,5137.0
2024-06-06 14:05:00,134.69,134.71,134.42,134.46,6902.0,132.7559,132.7756,132.4898,132.5292,6902.0
2024-06-06 14:10:00,134.4,134.44,134.38,134.43,2742.0,132.4701,132.5095,132.4504,132.4996,2742.0
2024-06-06 14:15:00,134.41,134.48,134.37,134.47,2696.0,132.4799,132.5489,132.4405,132.5391,2696.0
2024-06-06 14:20:00,134.47,134.57,134.46,134.56,3016.0,132.5391,132.6376,132.5292,132.6278,3016.0
2024-06-06 14:25:00,134.53,134.58,134.52,134.58,4917.0,132.5982,132.6475,132.5883,132.6475,4917.0
2024-06-06 14:30:00,134.57,134.58,134.52,134.55,4755.0,132.6376,132.6475,132.5883,132.6179,4755.0
2024-06-06 14:35:00,134.58,134.6,134.54,134.57,3407.0,132.6475,132.6672,132.6081,132.6376,3407.0
2024-06-06 14:40:00,134.59,134.65,134.58,134.59,6617.0,132.6573,132.7165,132.6475,132.6573,6617.0
2024-06-06 14:45:00,134.6,134.74,134.6,134.74,3363.0,132.6672,132.8052,132.6672,132.8052,3363.0
2024-06-06 14:50:00,134.74,134.9,134.73,134.9,3775.0,132.8052,132.9629,132.7953,132.9629,3775.0
2024-06-06 14:55:00,134.92,134.94,134.86,134.9,7050.0,132.9826,133.0023,132.9235,132.9629,7050.0
2024-06-06 15:00:00,134.9,134.96,134.86,134.91,11182.0,132.9629,133.022,132.9235,132.9727,11182.0
2024-06-06 15:05:00,134.91,135.02,134.9,134.99,9284.0,132.9727,133.0812,132.9629,133.0516,9284.0
2024-06-06 15:10:00,134.98,134.98,134.75,134.75,11119.0,133.0417,133.0417,132.815,132.815,11119.0
2024-06-06 15:15:00,134.75,134.86,134.71,134.84,13003.0,132.815,132.9235,132.7756,132.9037,13003.0
2024-06-06 15:20:00,134.84,134.93,134.74,134.91,19728.0,132.9037,132.9925,132.8052,132.9727,19728.0
2024-06-06 15:25:00,134.93,134.94,134.87,134.89,9366.0,132.9925,133.0023,132.9333,132.953,9366.0
2024-06-06 15:30:00,134.88,135.01,134.87,134.92,8851.0,132.9432,133.0713,132.9333,132.9826,8851.0
2024-06-06 15:35:00,134.92,134.92,134.88,134.92,4722.0,132.9826,132.9826,132.9432,132.9826,4722.0
2024-06-06 15:40:00,134.9,134.93,134.8,134.93,10678.0,132.9629,132.9925,132.8643,132.9925,10678.0
2024-06-06 15:45:00,134.92,135.01,134.81,134.97,15078.0,132.9826,133.0713,132.8742,133.0319,15078.0
2024-06-06 15:50:00,134.96,135.0,134.8,134.84,32489.0,133.022,133.0614,132.8643,132.9037,32489.0
2024-06-06 15:55:00,134.83,134.88,134.75,134.87,85948.0,132.8939,132.9432,132.815,132.9333,85948.0
2024-06-07 09:30:00,134.35,134.51,133.76,134.05,31107.0,132.4208,132.5785,131.8393,132.1251,31107.0
2024-06-07 09:35:00,134.09,134.33,133.56,133.95,7500.0,132.1645,132.4011,131.6421,132.0265,7500.0
2024-06-07 09:40:00,133.95,134.14,133.82,134.08,12131.0,132.0265,132.2138,131.8984,132.1547,12131.0
2024-06-07 09:45:00,134.05,134.23,134.02,134.1,4326.0,132.1251,132.3025,132.0955,132.1744,4326.0
2024-06-07 09:50:00,134.13,134.47,134.12,134.47,16635.0,132.2039,132.5391,132.1941,132.5391,16635.0
2024-06-07 09:55:00,134.5,134.8,134.43,134.75,16663.0,132.5686,132.8643,132.4996,132.815,16663.0
2024-06-07 10:00:00,134.75,134.77,134.4,134.4,7416.0,132.815,132.8348,132.4701,132.4701,7416.0
2024-06-07 10:05:00,134.4,134.43,134.13,134.24,8165.0,132.4701,132.4996,132.2039,132.3124,8165.0
2024-06-07 10:10:00,134.22,134.33,133.99,134.06,12439.0,132.2927,132.4011,132.066,132.1349,12439.0
2024-06-07 10:15:00,134.04,134.08,133.91,133.96,14240.0,132.1152,132.1547,131.9871,132.0364,14240.0
2024-06-07 10:20:00,134.0,134.37,133.99,134.3,21126.0,132.0758,132.4405,132.066,132.3715,21126.0
2024-06-07 10:25:00,134.32,134.41,134.3,134.32,50202.0,132.3912,132.4799,132.3715,132.3912,50202.0
2024-06-07 10:30:00,134.3,134.3,134.06,134.12,21035.0,132.3715,132.3715,132.1349,132.1941,21035.0
2024-06-07 10:35:00,134.18,134.41,134.11,134.35,13898.0,132.2532,132.4799,132.1842,132.4208,13898.0
2024-06-07 10:40:00,134.34,134.63,134.34,134.59,13770.0,132.4109,132.6968,132.4109,132.6573,13770.0
2024-06-07 10:45:00,134.59,134.75,134.47,134.47,15558.0,132.6573,132.815,132.5391,132.5391,15558.0
2024-06-07 10:50:00,134.47,134.5,134.37,134.47,11286.0,132.5391,132.5686,132.4405,132.5391,11286.0
2024-06-07 10:55:00,134.51,134.55,134.37,134.37,8468.0,132.5785,132.6179,132.4405,132.4405,8468.0
2024-06-07 11:00:00,134.36,134.36,134.13,134.24,9885.0,132.4306,132.4306,132.2039,132.3124,9885.0
2024-06-07 11:05:00,134.15,134.15,133.93,134.07,7287.0,132.2237,132.2237,132.0068,132.1448,7287.0
2024-06-07 11:10:00,134.06,134.16,134.03,134.14,4655.0,132.1349,132.2335,132.1054,132.2138,4655.0
2024-06-07 11:15:00,134.14,134.26,134.1,134.22,7159.0,132.2138,132.3321,132.1744,132.2927,7159.0
2024-06-07 11:20:00,134.22,134.29,134.15,134.28,5563.0,132.2927,132.3616,132.2237,132.3518,5563.0
2024-06-07 11:25:00,134.29,134.33,134.2,134.24,6087.0,132.3616,132.4011,132.2729,132.3124,6087.0
2024-06-07 11:30:00,134.26,134.45,134.25,134.45,3452.0,132.3321,132.5193,132.3222,132.5193,3452.0
2024-06-07 11:35:00,134.43,134.46,134.25,134.31,4582.0,132.4996,132.5292,132.3222,132.3814,4582.0
2024-06-07 11:40:00,134.33,134.36,134.28,134.3,4235.0,132.4011,132.4306,132.3518,132.3715,4235.0
2024-06-07 11:45:00,134.28,134.38,134.28,134.37,5730.0,132.3518,132.4504,132.3518,132.4405,5730.0
2024-06-07 11:50:00,134.37,134.42,134.28,134.28,3151.0,132.4405,132.4898,132.3518,132.3518,3151.0
2024-06-07 11:55:00,134.3,134.49,134.3,134.48,5065.0,132.3715,132.5588,132.3715,132.5489,5065.0
2024-06-07 12:00:00,134.47,134.51,134.35,134.45,11147.0,132.5391,132.5785,132.4208,132.5193,11147.0
2024-06-07 12:05:00,134.41,134.48,134.41,134.44,1774.0,132.4799,132.5489,132.4799,132.5095,1774.0
2024-06-07 12:10:00,134.42,134.42,134.34,134.35,4032.0,132.4898,132.4898,132.4109,132.4208,4032.0
2024-06-07 12:15:00,134.37,134.49,134.37,134.41,4409.0,132.4405,132.5588,132.4405,132.4799,4409.0
2024-06-07 12:20:00,134.42,134.42,134.37,134.4,3625.0,132.4898,132.4898,132.4405,132.4701,3625.0
2024-06-07 12:25:00,134.41,134.44,134.35,134.38,4063.0,132.4799,132.5095,132.4208,132.4504,4063.0
2024-06-07 12:30:00,134.4,134.45,134.33,134.33,3135.0,132.4701,132.5193,132.4011,132.4011,3135.0
2024-06-07 12:35:00,134.31,134.31,134.17,134.2,2872.0,132.3814,132.3814,132.2434,132.2729,2872.0
2024-06-07 12:40:00,134.21,134.25,134.15,134.25,3100.0,132.2828,132.3222,132.2237,132.3222,3100.0
2024-06-07 12:45:00,134.25,134.29,134.14,134.18,4499.0,132.3222,132.3616,132.2138,132.2532,4499.0
2024-06-07 12:50:00,134.19,134.26,134.17,134.22,3286.0,132.2631,132.3321,132.2434,132.2927,3286.0
2024-06-07 12:55:00,134.22,134.3,134.22,134.23,5529.0,132.2927,132.3715,132.2927,132.3025,5529.0
2024-06-07 13:00:00,134.25,134.26,134.04,134.09,6037.0,132.3222,132.3321,132.1152,132.1645,6037.0
2024-06-07 13:05:00,134.05,134.2,134.05,134.13,6389.0,132.1251,132.2729,132.1251,132.2039,6389.0
2024-06-07 13:10:00,134.15,134.24,134.11,134.21,3895.0,132.2237,132.3124,132.1842,132.2828,3895.0
2024-06-07 13:15:00,134.22,134.24,134.17,134.24,2674.0,132.2927,132.3124,132.2434,132.3124,2674.0
2024-06-07 13:20:00,134.24,134.4,134.19,134.39,3849.0,132.3124,132.4701,132.2631,132.4602,3849.0
2024-06-07 13:25:00,134.36,134.36,134.21,134.23,3025.0,132.4306,132.4306,132.2828,132.3025,3025.0
2024-06-07 13:30:00,134.21,134.27,134.19,134.21,5445.0,132.2828,132.3419,132.2631,132.2828,5445.0
2024-06-07 13:35:00,134.25,134.26,134.15,134.17,2999.0,132.3222,132.3321,132.2237,132.2434,2999.0
2024-06-07 13:40:00,134.15,134.18,134.1,134.18,3378.0,132.2237,132.2532,132.1744,132.2532,3378.0
2024-06-07 13:45:00,134.14,134.16,134.09,134.1,6443.0,132.2138,132.2335,132.1645,132.1744,6443.0
2024-06-07 13:50:00,134.11,134.2,134.1,134.2,6919.0,132.1842,132.2729,132.1744,132.2729,6919.0
2024-06-07 13:55:00,134.2,134.22,134.08,134.08,4791.0,132.2729,132.2927,132.1547,132.1547,4791.0
2024-06-07 14:00:00,134.04,134.04,133.92,133.96,8834.0,132.1152,132.1152,131.997,132.0364,8834.0
2024-06-07 14:05:00,133.94,133.97,133.87,133.94,7424.0,132.0167,132.0462,131.9477,132.0167,7424.0
2024-06-07 14:10:00,133.94,133.94,133.87,133.87,3425.0,132.0167,132.0167,131.9477,131.9477,3425.0
2024-06-07 14:15:00,133.86,134.02,133.86,134.01,10176.0,131.9378,132.0955,131.9378,132.0857,10176.0
2024-06-07 14:20:00,134.01,134.19,134.01,134.1,7851.0,132.0857,132.2631,132.0857,132.1744,7851.0
2024-06-07 14:25:00,134.09,134.26,134.09,134.24,9697.0,132.1645,132.3321,132.1645,132.3124,9697.0
2024-06-07 14:30:00,134.21,134.33,134.21,134.26,5466.0,132.2828,132.4011,132.2828,132.3321,5466.0
2024-06-07 14:35:00,134.25,134.38,134.24,134.33,5939.0,132.3222,132.4504,132.3124,132.4011,5939.0
2024-06-07 14:40:00,134.36,134.42,134.3,134.33,6096.0,132.4306,132.4898,132.3715,132.4011,6096.0
2024-06-07 14:45:00,134.34,134.39,134.29,134.34,6325.0,132.4109,132.4602,132.3616,132.4109,6325.0
2024-06-07 14:50:00,134.32,134.44,134.27,134.43,5673.0,132.3912,132.5095,132.3419,132.4996,5673.0
2024-06-07 14:55:00,134.44,134.51,134.41,134.48,6277.0,132.5095,132.5785,132.4799,132.5489,6277.0
2024-06-07 15:00:00,134.48,134.5,134.38,134.47,6284.0,132.5489,132.5686,132.4504,132.5391,6284.0
2024-06-07 15:05:00,134.43,134.43,134.3,134.3,3891.0,132.4996,132.4996,132.3715,132.3715,3891.0
2024-06-07 15:10:00,134.3,134.36,134.21,134.27,7561.0,132.3715,132.4306,132.2828,132.3419,7561.0
2024-06-07 15:15:00,134.29,134.37,134.2,134.2,5969.0,132.3616,132.4405,132.2729,132.2729,5969.0
2024-06-07 15:20:00,134.2,134.21,134.06,134.1,7498.0,132.2729,132.2828,132.1349,132.1744,7498.0
2024-06-07 15:25:00,134.11,134.25,134.09,134.25,5044.0,132.1842,132.3222,132.1645,132.3222,5044.0
2024-06-07 15:30:00,134.23,134.26,134.14,134.19,8737.0,132.3025,132.3321,132.2138,132.2631,8737.0
2024-06-07 15:35:00,134.18,134.21,134.03,134.03,8131.0,132.2532,132.2828,132.1054,132.1054,8131.0
2024-06-07 15:40:00,134.05,134.11,133.97,134.03,10395.0,132.1251,132.1842,132.0462,132.1054,10395.0
2024-06-07 15:45:00,134.01,134.05,133.97,134.01,14597.0,132.0857,132.1251,132.0462,132.0857,14597.0
2024-06-07 15:50:00,134.0,134.09,133.91,134.06,32659.0,132.0758,132.1645,131.9871,132.1349,32659.0
2024-06-07 15:55:00,134.08,134.09,133.65,133.79,93614.0,132.1547,132.1645,131.7308,131.8688,93614.0
2024-06-10 09:30:00,133.5,133.93,133.14,133.32,29242.0,131.583,132.0068,131.2282,131.4056,29242.0
2024-06-10 09:35:00,133.56,133.73,133.55,133.67,7451.0,131.6421,131.8097,131.6323,131.7505,7451.0
2024-06-10 09:40:00,133.56,133.57,133.31,133.48,3682.0,131.6421,131.652,131.3957,131.5633,3682.0
2024-06-10 09:45:00,133.38,133.66,133.38,133.66,9889.0,131.4647,131.7407,131.4647,131.7407,9889.0
2024-06-10 09:50:00,133.67,133.8,133.64,133.76,3656.0,131.7505,131.8787,131.721,131.8393,3656.0
2024-06-10 09:55:00,133.7,133.7,133.53,133.69,5985.0,131.7801,131.7801,131.6126,131.7703,5985.0
2024-06-10 10:00:00,133.71,133.71,133.55,133.64,8995.0,131.79,131.79,131.6323,131.721,8995.0
2024-06-10 10:05:00,133.72,133.92,133.69,133.91,4337.0,131.7998,131.997,131.7703,131.9871,4337.0
2024-06-10 10:10:00,133.92,133.92,133.78,133.84,2158.0,131.997,131.997,131.859,131.9181,2158.0
2024-06-10 10:15:00,133.87,134.04,133.83,133.83,11052.0,131.9477,132.1152,131.9083,131.9083,11052.0
2024-06-10 10:20:00,133.85,133.85,133.63,133.63,2386.0,131.928,131.928,131.7111,131.7111,2386.0
2024-06-10 10:25:00,133.64,133.65,133.55,133.6,2462.0,131.721,131.7308,131.6323,131.6816,2462.0
2024-06-10 10:30:00,133.57,133.76,133.57,133.74,3165.0,131.652,131.8393,131.652,131.8195,3165.0
2024-06-10 10:35:00,133.7,133.71,133.56,133.58,2419.0,131.7801,131.79,131.6421,131.6618,2419.0
2024-06-10 10:40:00,133.58,133.58,133.46,133.47,2657.0,131.6618,131.6618,131.5436,131.5534,2657.0
2024-06-10 10:45:00,133.5,133.62,133.48,133.58,2601.0,131.583,131.7013,131.5633,131.6618,2601.0
2024-06-10 10:50:00,133.54,133.54,133.45,133.45,924.0,131.6224,131.6224,131.5337,131.5337,924.0
2024-06-10 10:55:00,133.42,133.42,133.11,133.12,3736.0,131.5041,131.5041,131.1986,131.2084,3736.0
2024-06-10 11:00:00,133.12,133.16,133.07,133.12,6802.0,131.2084,131.2479,131.1592,131.2084,6802.0
2024-06-10 11:05:00,133.16,133.29,133.16,133.22,1521.0,131.2479,131.376,131.2479,131.307,1521.0
2024-06-10 11:10:00,133.26,133.3,133.18,133.3,4639.0,131.3464,131.3859,131.2676,131.3859,4639.0
2024-06-10 11:15:00,133.28,133.44,133.26,133.42,6012.0,131.3661,131.5239,131.3464,131.5041,6012.0
2024-06-10 11:20:00,133.4,133.49,133.4,133.49,2387.0,131.4844,131.5731,131.4844,131.5731,2387.0
2024-06-10 11:25:00,133.5,133.52,133.43,133.48,2135.0,131.583,131.6027,131.514,131.5633,2135.0
2024-06-10 11:30:00,133.49,133.57,133.49,133.56,1937.0,131.5731,131.652,131.5731,131.6421,1937.0
2024-06-10 11:35:00,133.54,133.7,133.46,133.6,9166.0,131.6224,131.7801,131.5436,131.6816,9166.0
2024-06-10 11:40:00,133.61,133.64,133.5,133.64,6926.0,131.6914,131.721,131.583,131.721,6926.0
2024-06-10 11:45:00,133.57,133.61,133.53,133.56,2025.0,131.652,131.6914,131.6126,131.6421,2025.0
2024-06-10 11:50:00,133.58,133.66,133.56,133.66,3162.0,131.6618,131.7407,131.6421,131.7407,3162.0
2024-06-10 11:55:00,133.65,133.77,133.63,133.67,8159.0,131.7308,131.8491,131.7111,131.7505,8159.0
2024-06-10 12:00:00,133.68,133.75,133.65,133.72,2557.0,131.7604,131.8294,131.7308,131.7998,2557.0
2024-06-10 12:05:00,133.73,133.79,133.68,133.69,9753.0,131.8097,131.8688,131.7604,131.7703,9753.0
2024-06-10 12:10:00,133.69,133.72,133.65,133.68,7455.0,131.7703,131.7998,131.7308,131.7604,7455.0
2024-06-10 12:15:00,133.68,133.7,133.61,133.66,3785.0,131.7604,131.7801,131.6914,131.7407,3785.0
2024-06-10 12:20:00,133.67,133.7,133.63,133.63,1403.0,131.7505,131.7801,131.7111,131.7111,1403.0
2024-06-10 12:25:00,133.67,133.7,133.63,133.7,4265.0,131.7505,131.7801,131.7111,131.7801,4265.0
2024-06-10 12:30:00,133.71,133.73,133.68,133.73,2586.0,131.79,131.8097,131.7604,131.8097,2586.0
2024-06-10 12:35:00,133.71,133.78,133.7,133.78,2718.0,131.79,131.859,131.7801,131.859,2718.0
2024-06-10 12:40:00,133.78,133.82,133.74,133.82,69779.0,131.859,131.8984,131.8195,131.8984,69779.0
2024-06-10 12:45:00,133.82,133.83,133.74,133.75,2691.0,131.8984,131.9083,131.8195,131.8294,2691.0
2024-06-10 12:50:00,133.76,133.77,133.69,133.69,3841.0,131.8393,131.8491,131.7703,131.7703,3841.0
2024-06-10 12:55:00,133.69,133.7,133.61,133.61,3700.0,131.7703,131.7801,131.6914,131.6914,3700.0
2024-06-10 13:00:00,133.61,133.61,133.53,133.6,5711.0,131.6914,131.6914,131.6126,131.6816,5711.0
2024-06-10 13:05:00,133.6,133.62,133.57,133.58,3101.0,131.6816,131.7013,131.652,131.6618,3101.0
2024-06-10 13:10:00,133.58,133.63,133.54,133.63,6595.0,131.6618,131.7111,131.6224,131.7111,6595.0
2024-06-10 13:15:00,133.62,133.71,133.58,133.71,7292.0,131.7013,131.79,131.6618,131.79,7292.0
2024-06-10 13:20:00,133.72,133.8,133.7,133.77,5584.0,131.7998,131.8787,131.7801,131.8491,5584.0
2024-06-10 13:25:00,133.78,133.87,133.76,133.86,2136.0,131.859,131.9477,131.8393,131.9378,2136.0
2024-06-10 13:30:00,133.86,133.92,133.83,133.92,3206.0,131.9378,131.997,131.9083,131.997,3206.0
2024-06-10 13:35:00,133.92,133.98,133.91,133.97,3244.0,131.997,132.0561,131.9871,132.0462,3244.0
2024-06-10 13:40:00,133.97,134.08,133.96,134.07,5155.0,132.0462,132.1547,132.0364,132.1448,5155.0
2024-06-10 13:45:00,134.08,134.2,134.06,134.17,6189.0,132.1547,132.2729,132.1349,132.2434,6189.0
2024-06-10 13:50:00,134.19,134.19,134.04,134.1,3022.0,132.2631,132.2631,132.1152,132.1744,3022.0
2024-06-10 13:55:00,134.1,134.1,134.03,134.03,28554.0,132.1744,132.1744,132.1054,132.1054,28554.0
2024-06-10 14:00:00,134.02,134.08,133.96,134.08,4740.0,132.0955,132.1547,132.0364,132.1547,4740.0
2024-06-10 14:05:00,134.13,134.25,134.13,134.2,6615.0,132.2039,132.3222,132.2039,132.2729,6615.0
2024-06-10 14:10:00,134.2,134.31,134.16,134.31,7238.0,132.2729,132.3814,132.2335,132.3814,7238.0
2024-06-10 14:15:00,134.28,134.34,134.25,134.34,3618.0,132.3518,132.4109,132.3222,132.4109,3618.0
2024-06-10 14:20:00,134.3,134.41,134.27,134.34,10055.0,132.3715,132.4799,132.3419,132.4109,10055.0
2024-06-10 14:25:00,134.35,134.36,134.19,134.2,14973.0,132.4208,132.4306,132.2631,132.2729,14973.0
2024-06-10 14:30:00,134.18,134.21,134.13,134.19,8034.0,132.2532,132.2828,132.2039,132.2631,8034.0
2024-06-10 14:35:00,134.19,134.25,134.1,134.1,12123.0,132.2631,132.3222,132.1744,132.1744,12123.0
2024-06-10 14:40:00,134.09,134.1,133.95,134.0,21548.0,132.1645,132.1744,132.0265,132.0758,21548.0
2024-06-10 14:45:00,134.0,134.09,133.97,134.06,20483.0,132.0758,132.1645,132.0462,132.1349,20483.0
2024-06-10 14:50:00,134.03,134.08,133.93,133.93,14593.0,132.1054,132.1547,132.0068,132.0068,14593.0
2024-06-10 14:55:00,133.93,133.99,133.91,133.92,11862.0,132.0068,132.066,131.9871,131.997,11862.0
2024-06-10 15:00:00,133.92,134.05,133.91,134.05,10048.0,131.997,132.1251,131.9871,132.1251,10048.0
2024-06-10 15:05:00,134.09,134.14,133.96,133.97,9050.0,132.1645,132.2138,132.0364,132.0462,9050.0
2024-06-10 15:10:00,133.95,133.97,133.88,133.96,9630.0,132.0265,132.0462,131.9575,132.0364,9630.0
2024-06-10 15:15:00,134.02,134.08,133.92,133.99,12050.0,132.0955,132.1547,131.997,132.066,12050.0
2024-06-10 15:20:00,134.0,134.1,134.0,134.05,11160.0,132.0758,132.1744,132.0758,132.1251,11160.0
2024-06-10 15:25:00,134.03,134.11,134.0,134.11,14315.0,132.1054,132.1842,132.0758,132.1842,14315.0
2024-06-10 15:30:00,134.11,134.12,134.03,134.08,16298.0,132.1842,132.1941,132.1054,132.1547,16298.0
2024-06-10 15:35:00,134.08,134.11,133.98,134.0,17235.0,132.1547,132.1842,132.0561,132.0758,17235.0
2024-06-10 15:40:00,134.0,134.05,133.84,133.93,27057.0,132.0758,132.1251,131.9181,132.0068,27057.0
2024-06-10 15:45:00,133.93,133.97,133.78,133.84,26167.0,132.0068,132.0462,131.859,131.9181,26167.0
2024-06-10 15:50:00,133.79,133.91,133.74,133.89,44652.0,131.8688,131.9871,131.8195,131.9674,44652.0
2024-06-10 15:55:00,133.86,133.91,133.63,133.88,175542.0,131.9378,131.9871,131.7111,131.9575,175542.0
2024-06-11 09:30:00,133.58,133.58,133.1,133.24,19066.0,131.6618,131.6618,131.1887,131.3267,19066.0
2024-06-11 09:35:00,133.23,133.57,133.23,133.41,2237.0,131.3169,131.652,131.3169,131.4943,2237.0
2024-06-11 09:40:00,133.38,133.45,133.31,133.45,745.0,131.4647,131.5337,131.3957,131.5337,745.0
2024-06-11 09:45:00,133.42,133.42,132.93,133.01,5264.0,131.5041,131.5041,131.0212,131.1,5264.0
2024-06-11 09:50:00,133.03,133.22,132.98,133.19,5710.0,131.1197,131.307,131.0705,131.2774,5710.0
2024-06-11 09:55:00,133.24,133.35,133.08,133.25,10881.0,131.3267,131.4351,131.169,131.3366,10881.0
2024-06-11 10:00:00,133.25,133.42,133.08,133.12,14322.0,131.3366,131.5041,131.169,131.2084,14322.0
2024-06-11 10:05:00,133.19,133.35,133.18,133.26,10423.0,131.2774,131.4351,131.2676,131.3464,10423.0
2024-06-11 10:10:00,133.28,133.34,133.2,133.3,3569.0,131.3661,131.4253,131.2873,131.3859,3569.0
2024-06-11 10:15:00,133.27,133.28,133.16,133.22,5340.0,131.3563,131.3661,131.2479,131.307,5340.0
2024-06-11 10:20:00,133.17,133.28,133.06,133.2,9541.0,131.2577,131.3661,131.1493,131.2873,9541.0
2024-06-11 10:25:00,133.21,133.31,133.11,133.11,2844.0,131.2972,131.3957,131.1986,131.1986,2844.0
2024-06-11 10:30:00,133.07,133.32,133.02,133.29,7056.0,131.1592,131.4056,131.1099,131.376,7056.0
2024-06-11 10:35:00,133.29,133.4,133.22,133.4,6917.0,131.376,131.4844,131.307,131.4844,6917.0
2024-06-11 10:40:00,133.4,133.44,133.34,133.36,11125.0,131.4844,131.5239,131.4253,131.445,11125.0
2024-06-11 10:45:00,133.37,133.37,133.17,133.17,7892.0,131.4549,131.4549,131.2577,131.2577,7892.0
2024-06-11 10:50:00,133.18,133.3,133.15,133.3,14765.0,131.2676,131.3859,131.238,131.3859,14765.0
2024-06-11 10:55:00,133.34,133.52,133.34,133.5,5534.0,131.4253,131.6027,131.4253,131.583,5534.0
2024-06-11 11:00:00,133.5,133.56,133.46,133.5,8245.0,131.583,131.6421,131.5436,131.583,8245.0
2024-06-11 11:05:00,133.47,133.5,133.36,133.42,7469.0,131.5534,131.583,131.445,131.5041,7469.0
2024-06-11 11:10:00,133.46,133.48,133.3,133.36,5490.0,131.5436,131.5633,131.3859,131.445,5490.0
2024-06-11 11:15:00,133.36,133.49,133.32,133.47,12062.0,131.445,131.5731,131.4056,131.5534,12062.0
2024-06-11 11:20:00,133.48,133.66,133.46,133.62,52065.0,131.5633,131.7407,131.5436,131.7013,52065.0
2024-06-11 11:25:00,133.62,133.74,133.62,133.74,6576.0,131.7013,131.8195,131.7013,131.8195,6576.0
2024-06-11 11:30:00,133.74,133.79,133.71,133.76,2269.0,131.8195,131.8688,131.79,131.8393,2269.0
2024-06-11 11:35:00,133.8,133.81,133.59,133.6,4060.0,131.8787,131.8885,131.6717,131.6816,4060.0
2024-06-11 11:40:00,133.57,133.63,133.49,133.54,7919.0,131.652,131.7111,131.5731,131.6224,7919.0
2024-06-11 11:45:00,133.57,133.74,133.56,133.69,2383.0,131.652,131.8195,131.6421,131.7703,2383.0
2024-06-11 11:50:00,133.69,133.78,133.68,133.69,3815.0,131.7703,131.859,131.7604,131.7703,3815.0
2024-06-11 11:55:00,133.69,133.81,133.58,133.72,41951.0,131.7703,131.8885,131.6618,131.7998,41951.0
2024-06-11 12:00:00,133.72,133.98,133.68,133.86,72472.0,131.7998,132.0561,131.7604,131.9378,72472.0
2024-06-11 12:05:00,133.84,134.01,133.76,133.98,9152.0,131.9181,132.0857,131.8393,132.0561,9152.0
2024-06-11 12:10:00,134.0,134.02,133.97,134.02,5731.0,132.0758,132.0955,132.0462,132.0955,5731.0
2024-06-11 12:15:00,134.02,134.11,133.92,133.97,13750.0,132.0955,132.1842,131.997,132.0462,13750.0
2024-06-11 12:20:00,133.96,133.96,133.8,133.84,11114.0,132.0364,132.0364,131.8787,131.9181,11114.0
2024-06-11 12:25:00,133.83,133.88,133.8,133.81,3277.0,131.9083,131.9575,131.8787,131.8885,3277.0
2024-06-11 12:30:00,133.83,133.91,133.83,133.89,2911.0,131.9083,131.9871,131.9083,131.9674,2911.0
2024-06-11 12:35:00,133.92,134.01,133.91,134.01,1996.0,131.997,132.0857,131.9871,132.0857,1996.0
2024-06-11 12:40:00,134.02,134.16,134.0,134.16,22922.0,132.0955,132.2335,132.0758,132.2335,22922.0
2024-06-11 12:45:00,134.14,134.22,134.1,134.11,5261.0,132.2138,132.2927,132.1744,132.1842,5261.0
2024-06-11 12:50:00,134.13,134.18,134.09,134.17,14437.0,132.2039,132.2532,132.1645,132.2434,14437.0
2024-06-11 12:55:00,134.15,134.24,134.15,134.22,19625.0,132.2237,132.3124,132.2237,132.2927,19625.0
2024-06-11 13:00:00,134.22,134.23,134.01,134.08,7570.0,132.2927,132.3025,132.0857,132.1547,7570.0
2024-06-11 13:05:00,134.14,134.2,133.86,133.96,6670.0,132.2138,132.2729,131.9378,132.0364,6670.0
2024-06-11 13:10:00,133.97,133.99,133.91,133.98,2661.0,132.0462,132.066,131.9871,132.0561,2661.0
2024-06-11 13:15:00,133.96,134.0,133.95,133.99,4648.0,132.0364,132.0758,132.0265,132.066,4648.0
2024-06-11 13:20:00,133.97,133.97,133.88,133.88,3050.0,132.0462,132.0462,131.9575,131.9575,3050.0
2024-06-11 13:25:00,133.87,134.01,133.87,134.0,4306.0,131.9477,132.0857,131.9477,132.0758,4306.0
2024-06-11 13:30:00,133.99,134.04,133.98,134.0,7800.0,132.066,132.1152,132.0561,132.0758,7800.0
2024-06-11 13:35:00,134.0,134.02,133.96,134.02,5070.0,132.0758,132.0955,132.0364,132.0955,5070.0
2024-06-11 13:40:00,134.05,134.12,134.02,134.11,9004.0,132.1251,132.1941,132.0955,132.1842,9004.0
2024-06-11 13:45:00,134.11,134.27,134.1,134.27,16096.0,132.1842,132.3419,132.1744,132.3419,16096.0
2024-06-11 13:50:00,134.29,134.43,134.27,134.38,7491.0,132.3616,132.4996,132.3419,132.4504,7491.0
2024-06-11 13:55:00,134.4,134.45,134.34,134.43,3971.0,132.4701,132.5193,132.4109,132.4996,3971.0
2024-06-11 14:00:00,134.42,134.53,134.41,134.53,6042.0,132.4898,132.5982,132.4799,132.5982,6042.0
2024-06-11 14:05:00,134.53,134.54,134.35,134.38,12168.0,132.5982,132.6081,132.4208,132.4504,12168.0
2024-06-11 14:10:00,134.38,134.51,134.37,134.5,22680.0,132.4504,132.5785,132.4405,132.5686,22680.0
2024-06-11 14:15:00,134.49,134.71,134.48,134.57,18904.0,132.5588,132.7756,132.5489,132.6376,18904.0
2024-06-11 14:20:00,134.59,134.61,134.46,134.46,7924.0,132.6573,132.677,132.5292,132.5292,7924.0
2024-06-11 14:25:00,134.47,134.51,134.41,134.51,5402.0,132.5391,132.5785,132.4799,132.5785,5402.0
2024-06-11 14:30:00,134.53,134.62,134.5,134.57,6598.0,132.5982,132.6869,132.5686,132.6376,6598.0
2024-06-11 14:35:00,134.57,134.62,134.56,134.58,4527.0,132.6376,132.6869,132.6278,132.6475,4527.0
2024-06-11 14:40:00,134.56,134.63,134.52,134.52,6545.0,132.6278,132.6968,132.5883,132.5883,6545.0
2024-06-11 14:45:00,134.52,134.53,134.47,134.47,6710.0,132.5883,132.5982,132.5391,132.5391,6710.0
2024-06-11 14:50:00,134.48,134.48,134.35,134.35,6556.0,132.5489,132.5489,132.4208,132.4208,6556.0
2024-06-11 14:55:00,134.37,134.45,134.36,134.44,7280.0,132.4405,132.5193,132.4306,132.5095,7280.0
2024-06-11 15:00:00,134.45,134.51,134.41,134.46,10924.0,132.5193,132.5785,132.4799,132.5292,10924.0
2024-06-11 15:05:00,134.46,134.51,134.42,134.47,3795.0,132.5292,132.5785,132.4898,132.5391,3795.0
2024-06-11 15:10:00,134.47,134.48,134.3,134.35,8144.0,132.5391,132.5489,132.3715,132.4208,8144.0
2024-06-11 15:15:00,134.34,134.43,134.34,134.35,9243.0,132.4109,132.4996,132.4109,132.4208,9243.0
2024-06-11 15:20:00,134.35,134.47,134.3,134.47,7388.0,132.4208,132.5391,132.3715,132.5391,7388.0
2024-06-11 15:25:00,134.48,134.5,134.38,134.42,14523.0,132.5489,132.5686,132.4504,132.4898,14523.0
2024-06-11 15:30:00,134.42,134.43,134.35,134.43,10482.0,132.4898,132.4996,132.4208,132.4996,10482.0
2024-06-11 15:35:00,134.43,134.58,134.36,134.57,10127.0,132.4996,132.6475,132.4306,132.6376,10127.0
2024-06-11 15:40:00,134.58,134.6,134.47,134.59,21224.0,132.6475,132.6672,132.5391,132.6573,21224.0
2024-06-11 15:45:00,134.59,134.63,134.41,134.44,30040.0,132.6573,132.6968,132.4799,132.5095,30040.0
2024-06-11 15:50:00,134.44,134.58,134.42,134.56,41193.0,132.5095,132.6475,132.4898,132.6278,41193.0
2024-06-11 15:55:00,134.54,134.65,134.42,134.61,124040.0,132.6081,132.7165,132.4898,132.677,124040.0
2024-06-12 09:30:00,136.36,136.99,136.02,136.11,61346.0,134.4019,135.0229,134.0668,134.1555,61346.0
2024-06-12 09:35:00,136.12,137.32,136.11,136.97,23127.0,134.1654,135.3481,134.1555,135.0032,23127.0
2024-06-12 09:40:00,136.99,136.99,136.55,136.69,21209.0,135.0229,135.0229,134.5892,134.7272,21209.0
2024-06-12 09:45:00,136.69,136.7,136.41,136.57,21113.0,134.7272,134.737,134.4512,134.6089,21113.0
2024-06-12 09:50:00,136.57,136.57,136.17,136.27,27281.0,134.6089,134.6089,134.2146,134.3132,27281.0
2024-06-12 09:55:00,136.3,136.92,136.25,136.77,56124.0,134.3428,134.9539,134.2935,134.806,56124.0
2024-06-12 10:00:00,136.75,136.78,136.52,136.74,27533.0,134.7863,134.8159,134.5596,134.7765,27533.0
2024-06-12 10:05:00,136.72,136.76,136.58,136.6,24750.0,134.7568,134.7962,134.6188,134.6385,24750.0
2024-06-12 10:10:00,136.63,136.73,136.54,136.72,17289.0,134.668,134.7666,134.5793,134.7568,17289.0
2024-06-12 10:15:00,136.72,136.97,136.72,136.93,12466.0,134.7568,135.0032,134.7568,134.9637,12466.0
2024-06-12 10:20:00,136.96,137.04,136.71,136.74,14432.0,134.9933,135.0722,134.7469,134.7765,14432.0
2024-06-12 10:25:00,136.76,136.93,136.64,136.73,20186.0,134.7962,134.9637,134.6779,134.7666,20186.0
2024-06-12 10:30:00,136.74,136.9,136.68,136.89,10859.0,134.7765,134.9342,134.7173,134.9243,10859.0
2024-06-12 10:35:00,136.86,136.99,136.77,136.86,16239.0,134.8947,135.0229,134.806,134.8947,16239.0
2024-06-12 10:40:00,136.86,136.91,136.56,136.58,12498.0,134.8947,134.944,134.599,134.6188,12498.0
2024-06-12 10:45:00,136.6,136.9,136.6,136.68,13246.0,134.6385,134.9342,134.6385,134.7173,13246.0
2024-06-12 10:50:00,136.71,136.75,136.57,136.69,37795.0,134.7469,134.7863,134.6089,134.7272,37795.0
2024-06-12 10:55:00,136.7,136.82,136.63,136.8,21084.0,134.737,134.8553,134.668,134.8356,21084.0
2024-06-12 11:00:00,136.78,136.96,136.75,136.93,13402.0,134.8159,134.9933,134.7863,134.9637,13402.0
2024-06-12 11:05:00,136.91,136.94,136.76,136.79,12528.0,134.944,134.9736,134.7962,134.8257,12528.0
2024-06-12 11:10:00,136.77,136.83,136.77,136.78,13658.0,134.806,134.8652,134.806,134.8159,13658.0
2024-06-12 11:15:00,136.78,136.82,136.71,136.78,18320.0,134.8159,134.8553,134.7469,134.8159,18320.0
2024-06-12 11:20:00,136.77,136.85,136.56,136.56,14573.0,134.806,134.8849,134.599,134.599,14573.0
2024-06-12 11:25:00,136.56,136.73,136.55,136.64,21880.0,134.599,134.7666,134.5892,134.6779,21880.0
2024-06-12 11:30:00,136.63,136.76,136.58,136.75,18196.0,134.668,134.7962,134.6188,134.7863,18196.0
2024-06-12 11:35:00,136.78,136.79,136.62,136.64,10558.0,134.8159,134.8257,134.6582,134.6779,10558.0
2024-06-12 11:40:00,136.64,136.74,136.62,136.67,12306.0,134.6779,134.7765,134.6582,134.7075,12306.0
2024-06-12 11:45:00,136.66,136.73,136.59,136.6,11945.0,134.6976,134.7666,134.6286,134.6385,11945.0
2024-06-12 11:50:00,136.61,136.77,136.51,136.75,9966.0,134.6483,134.806,134.5498,134.7863,9966.0
2024-06-12 11:55:00,136.74,136.86,136.73,136.84,6800.0,134.7765,134.8947,134.7666,134.875,6800.0
2024-06-12 12:00:00,136.85,136.85,136.71,136.73,7937.0,134.8849,134.8849,134.7469,134.7666,7937.0
2024-06-12 12:05:00,136.74,136.78,136.68,136.68,8319.0,134.7765,134.8159,134.7173,134.7173,8319.0
2024-06-12 12:10:00,136.65,136.76,136.65,136.71,8524.0,134.6878,134.7962,134.6878,134.7469,8524.0
2024-06-12 12:15:00,136.71,136.86,136.69,136.82,9467.0,134.7469,134.8947,134.7272,134.8553,9467.0
2024-06-12 12:20:00,136.8,136.85,136.78,136.85,12185.0,134.8356,134.8849,134.8159,134.8849,12185.0
2024-06-12 12:25:00,136.85,136.89,136.79,136.79,8319.0,134.8849,134.9243,134.8257,134.8257,8319.0
2024-06-12 12:30:00,136.8,136.9,136.71,136.71,10379.0,134.8356,134.9342,134.7469,134.7469,10379.0
2024-06-12 12:35:00,136.75,136.88,136.74,136.85,11006.0,134.7863,134.9145,134.7765,134.8849,11006.0
2024-06-12 12:40:00,136.84,136.84,136.78,136.79,8925.0,134.875,134.875,134.8159,134.8257,8925.0
2024-06-12 12:45:00,136.79,136.85,136.71,136.72,8976.0,134.8257,134.8849,134.7469,134.7568,8976.0
2024-06-12 12:50:00,136.72,136.77,136.67,136.67,8222.0,134.7568,134.806,134.7075,134.7075,8222.0
2024-06-12 12:55:00,136.65,136.83,136.65,136.77,24461.0,134.6878,134.8652,134.6878,134.806,24461.0
2024-06-12 13:00:00,136.78,136.9,136.76,136.81,13755.0,134.8159,134.9342,134.7962,134.8455,13755.0
2024-06-12 13:05:00,136.79,136.84,136.67,136.68,20118.0,134.8257,134.875,134.7075,134.7173,20118.0
2024-06-12 13:10:00,136.68,136.68,136.59,136.62,15168.0,134.7173,134.7173,134.6286,134.6582,15168.0
2024-06-12 13:15:00,136.63,136.69,136.59,136.62,13923.0,134.668,134.7272,134.6286,134.6582,13923.0
2024-06-12 13:20:00,136.63,136.65,136.55,136.59,10397.0,134.668,134.6878,134.5892,134.6286,10397.0
2024-06-12 13:25:00,136.6,136.65,136.53,136.55,16494.0,134.6385,134.6878,134.5695,134.5892,16494.0
2024-06-12 13:30:00,136.55,136.67,136.46,136.66,23782.0,134.5892,134.7075,134.5005,134.6976,23782.0
2024-06-12 13:35:00,136.67,136.77,136.65,136.7,12708.0,134.7075,134.806,134.6878,134.737,12708.0
2024-06-12 13:40:00,136.67,136.68,136.56,136.56,8424.0,134.7075,134.7173,134.599,134.599,8424.0
2024-06-12 13:45:00,136.58,136.61,136.54,136.6,6847.0,134.6188,134.6483,134.5793,134.6385,6847.0
2024-06-12 13:50:00,136.6,136.72,136.56,136.72,11125.0,134.6385,134.7568,134.599,134.7568,11125.0
2024-06-12 13:55:00,136.71,136.71,136.62,136.64,10276.0,134.7469,134.7469,134.6582,134.6779,10276.0
2024-06-12 14:00:00,136.64,136.69,136.22,136.56,26832.0,134.6779,134.7272,134.2639,134.599,26832.0
2024-06-12 14:05:00,136.56,136.76,136.51,136.73,31154.0,134.599,134.7962,134.5498,134.7666,31154.0
2024-06-12 14:10:00,136.75,136.83,136.61,136.71,32882.0,134.7863,134.8652,134.6483,134.7469,32882.0
2024-06-12 14:15:00,136.71,136.81,136.67,136.67,20845.0,134.7469,134.8455,134.7075,134.7075,20845.0
2024-06-12 14:20:00,136.66,136.72,136.62,136.64,15108.0,134.6976,134.7568,134.6582,134.6779,15108.0
2024-06-12 14:25:00,136.64,136.77,136.62,136.7,26774.0,134.6779,134.806,134.6582,134.737,26774.0
2024-06-12 14:30:00,136.72,136.89,136.67,136.82,26128.0,134.7568,134.9243,134.7075,134.8553,26128.0
2024-06-12 14:35:00,136.82,136.87,136.66,136.84,41017.0,134.8553,134.9046,134.6976,134.875,41017.0
2024-06-12 14:40:00,136.87,136.88,136.56,136.69,23730.0,134.9046,134.9145,134.599,134.7272,23730.0
2024-06-12 14:45:00,136.66,136.71,136.55,136.59,14726.0,134.6976,134.7469,134.5892,134.6286,14726.0
2024-06-12 14:50:00,136.61,136.7,136.55,136.68,16264.0,134.6483,134.737,134.5892,134.7173,16264.0
2024-06-12 14:55:00,136.68,136.89,136.66,136.85,20531.0,134.7173,134.9243,134.6976,134.8849,20531.0
2024-06-12 15:00:00,136.86,137.02,136.81,136.93,31636.0,134.8947,135.0524,134.8455,134.9637,31636.0
2024-06-12 15:05:00,136.95,137.05,136.92,137.0,34534.0,134.9834,135.082,134.9539,135.0327,34534.0
2024-06-12 15:10:00,136.99,136.99,136.85,136.95,30857.0,135.0229,135.0229,134.8849,134.9834,30857.0
2024-06-12 15:15:00,136.94,137.06,136.94,137.05,30252.0,134.9736,135.0919,134.9736,135.082,30252.0
2024-06-12 15:20:00,137.05,137.1,136.81,136.81,38400.0,135.082,135.1313,134.8455,134.8455,38400.0
2024-06-12 15:25:00,136.78,136.82,136.45,136.57,27031.0,134.8159,134.8553,134.4906,134.6089,27031.0
2024-06-12 15:30:00,136.57,136.64,136.47,136.59,28701.0,134.6089,134.6779,134.5103,134.6286,28701.0
2024-06-12 15:35:00,136.57,136.74,136.52,136.53,33638.0,134.6089,134.7765,134.5596,134.5695,33638.0
2024-06-12 15:40:00,136.52,136.61,136.44,136.46,43195.0,134.5596,134.6483,134.4808,134.5005,43195.0
2024-06-12 15:45:00,136.46,136.65,136.38,136.55,37645.0,134.5005,134.6878,134.4216,134.5892,37645.0
2024-06-12 15:50:00,136.54,136.55,136.28,136.4,76268.0,134.5793,134.5892,134.3231,134.4413,76268.0
2024-06-12 15:55:00,136.4,136.46,135.99,136.04,225776.0,134.4413,134.5005,134.0372,134.0865,225776.0
2024-06-13 09:30:00,135.53,135.62,134.93,135.37,39765.0,134.0283,134.1173,133.4349,133.87,39765.0
2024-06-13 09:35:00,135.38,135.46,135.21,135.34,17912.0,133.8799,133.959,133.7118,133.8404,17912.0
2024-06-13 09:40:00,135.34,135.5,135.34,135.43,13769.0,133.8404,133.9986,133.8404,133.9294,13769.0
2024-06-13 09:45:00,135.43,135.43,134.94,135.09,8921.0,133.9294,133.9294,133.4448,133.5931,8921.0
2024-06-13 09:50:00,135.12,135.43,135.12,135.33,18012.0,133.6228,133.9294,133.6228,133.8305,18012.0
2024-06-13 09:55:00,135.33,135.33,135.13,135.18,33089.0,133.8305,133.8305,133.6327,133.6821,33089.0
2024-06-13 10:00:00,135.19,135.25,135.1,135.13,12519.0,133.692,133.7514,133.603,133.6327,12519.0
2024-06-13 10:05:00,135.17,135.67,135.17,135.58,14159.0,133.6723,134.1667,133.6723,134.0777,14159.0
2024-06-13 10:10:00,135.58,135.68,135.47,135.47,4058.0,134.0777,134.1766,133.9689,133.9689,4058.0
2024-06-13 10:15:00,135.47,135.61,135.31,135.38,13226.0,133.9689,134.1074,133.8107,133.8799,13226.0
2024-06-13 10:20:00,135.37,135.38,135.28,135.35,3534.0,133.87,133.8799,133.781,133.8503,3534.0
2024-06-13 10:25:00,135.35,135.35,135.14,135.22,17015.0,133.8503,133.8503,133.6426,133.7217,17015.0
2024-06-13 10:30:00,135.22,135.27,135.06,135.12,7445.0,133.7217,133.7711,133.5635,133.6228,7445.0
2024-06-13 10:35:00,135.1,135.33,134.98,135.3,7741.0,133.603,133.8305,133.4844,133.8008,7741.0
2024-06-13 10:40:00,135.34,135.34,135.21,135.28,9477.0,133.8404,133.8404,133.7118,133.781,9477.0
2024-06-13 10:45:00,135.28,135.36,135.06,135.07,13727.0,133.781,133.8601,133.5635,133.5734,13727.0
2024-06-13 10:50:00,135.09,135.31,135.06,135.31,8081.0,133.5931,133.8107,133.5635,133.8107,8081.0
2024-06-13 10:55:00,135.32,135.46,135.2,135.2,7922.0,133.8206,133.959,133.7019,133.7019,7922.0
2024-06-13 11:00:00,135.22,135.22,134.98,135.01,4452.0,133.7217,133.7217,133.4844,133.514,4452.0
2024-06-13 11:05:00,135.04,135.12,134.98,135.06,7659.0,133.5437,133.6228,133.4844,133.5635,7659.0
2024-06-13 11:10:00,135.11,135.13,135.06,135.13,5402.0,133.6129,133.6327,133.5635,133.6327,5402.0
2024-06-13 11:15:00,135.14,135.19,135.1,135.18,6367.0,133.6426,133.692,133.603,133.6821,6367.0
2024-06-13 11:20:00,135.19,135.23,135.15,135.22,9951.0,133.692,133.7316,133.6525,133.7217,9951.0
2024-06-13 11:25:00,135.22,135.36,135.22,135.27,3461.0,133.7217,133.8601,133.7217,133.7711,3461.0
2024-06-13 11:30:00,135.29,135.29,135.21,135.21,11455.0,133.7909,133.7909,133.7118,133.7118,11455.0
2024-06-13 11:35:00,135.21,135.28,135.13,135.25,14306.0,133.7118,133.781,133.6327,133.7514,14306.0
2024-06-13 11:40:00,135.25,135.25,135.21,135.23,4260.0,133.7514,133.7514,133.7118,133.7316,4260.0
2024-06-13 11:45:00,135.24,135.25,135.18,135.2,5388.0,133.7415,133.7514,133.6821,133.7019,5388.0
2024-06-13 11:50:00,135.21,135.21,135.14,135.18,5625.0,133.7118,133.7118,133.6426,133.6821,5625.0
2024-06-13 11:55:00,135.18,135.19,135.12,135.12,5376.0,133.6821,133.692,133.6228,133.6228,5376.0
2024-06-13 12:00:00,135.11,135.11,134.87,134.89,6606.0,133.6129,133.6129,133.3756,133.3954,6606.0
2024-06-13 12:05:00,134.88,134.95,134.87,134.89,4976.0,133.3855,133.4547,133.3756,133.3954,4976.0
2024-06-13 12:10:00,134.86,134.86,134.66,134.72,7650.0,133.3657,133.3657,133.1679,133.2272,7650.0
2024-06-13 12:15:00,134.7,134.8,134.61,134.78,8844.0,133.2075,133.3064,133.1185,133.2866,8844.0
2024-06-13 12:20:00,134.78,134.87,134.72,134.74,6352.0,133.2866,133.3756,133.2272,133.247,6352.0
2024-06-13 12:25:00,134.72,134.75,134.69,134.69,5714.0,133.2272,133.2569,133.1976,133.1976,5714.0
2024-06-13 12:30:00,134.66,134.74,134.66,134.72,4043.0,133.1679,133.247,133.1679,133.2272,4043.0
2024-06-13 12:35:00,134.72,134.72,134.64,134.72,2973.0,133.2272,133.2272,133.1481,133.2272,2973.0
2024-06-13 12:40:00,134.72,134.75,134.68,134.68,4230.0,133.2272,133.2569,133.1877,133.1877,4230.0
2024-06-13 12:45:00,134.69,134.74,134.58,134.58,3088.0,133.1976,133.247,133.0888,133.0888,3088.0
2024-06-13 12:50:00,134.59,134.68,134.57,134.64,3992.0,133.0987,133.1877,133.0789,133.1481,3992.0
2024-06-13 12:55:00,134.66,134.8,134.64,134.79,4101.0,133.1679,133.3064,133.1481,133.2965,4101.0
2024-06-13 13:00:00,134.77,134.92,134.76,134.82,3382.0,133.2767,133.425,133.2668,133.3261,3382.0
2024-06-13 13:05:00,134.82,134.96,134.81,134.93,3032.0,133.3261,133.4646,133.3162,133.4349,3032.0
2024-06-13 13:10:00,134.92,135.07,134.92,135.03,3727.0,133.425,133.5734,133.425,133.5338,3727.0
2024-06-13 13:15:00,135.04,135.05,134.98,135.01,13777.0,133.5437,133.5536,133.4844,133.514,13777.0
2024-06-13 13:20:00,135.02,135.02,134.9,134.95,13871.0,133.5239,133.5239,133.4052,133.4547,13871.0
2024-06-13 13:25:00,134.97,135.09,134.97,135.01,4089.0,133.4745,133.5931,133.4745,133.514,4089.0
2024-06-13 13:30:00,135.02,135.02,134.93,134.93,3850.0,133.5239,133.5239,133.4349,133.4349,3850.0
2024-06-13 13:35:00,134.93,135.0,134.89,135.0,5497.0,133.4349,133.5041,133.3954,133.5041,5497.0
2024-06-13 13:40:00,135.03,135.07,135.01,135.02,3167.0,133.5338,133.5734,133.514,133.5239,3167.0
2024-06-13 13:45:00,135.0,135.0,134.85,134.94,10964.0,133.5041,133.5041,133.3558,133.4448,10964.0
2024-06-13 13:50:00,134.99,135.02,134.96,134.97,7104.0,133.4942,133.5239,133.4646,133.4745,7104.0
2024-06-13 13:55:00,134.96,134.98,134.85,134.86,5515.0,133.4646,133.4844,133.3558,133.3657,5515.0
2024-06-13 14:00:00,134.86,134.97,134.85,134.92,13716.0,133.3657,133.4745,133.3558,133.425,13716.0
2024-06-13 14:05:00,134.93,135.08,134.91,135.08,5623.0,133.4349,133.5832,133.4151,133.5832,5623.0
2024-06-13 14:10:00,135.08,135.11,134.99,135.0,8542.0,133.5832,133.6129,133.4942,133.5041,8542.0
2024-06-13 14:15:00,135.0,135.08,134.99,135.02,6345.0,133.5041,133.5832,133.4942,133.5239,6345.0
2024-06-13 14:20:00,135.02,135.03,134.98,134.99,23453.0,133.5239,133.5338,133.4844,133.4942,23453.0
2024-06-13 14:25:00,134.99,135.0,134.89,134.96,35059.0,133.4942,133.5041,133.3954,133.4646,35059.0
2024-06-13 14:30:00,134.96,135.04,134.96,135.04,9225.0,133.4646,133.5437,133.4646,133.5437,9225.0
2024-06-13 14:35:00,135.03,135.05,134.97,134.98,4720.0,133.5338,133.5536,133.4745,133.4844,4720.0
2024-06-13 14:40:00,134.99,135.04,134.99,135.01,2281.0,133.4942,133.5437,133.4942,133.514,2281.0
2024-06-13 14:45:00,135.01,135.01,134.9,134.9,3004.0,133.514,133.514,133.4052,133.4052,3004.0
2024-06-13 14:50:00,134.88,134.91,134.85,134.85,2639.0,133.3855,133.4151,133.3558,133.3558,2639.0
2024-06-13 14:55:00,134.83,134.96,134.78,134.96,7986.0,133.336,133.4646,133.2866,133.4646,7986.0
2024-06-13 15:00:00,134.89,134.94,134.87,134.94,3496.0,133.3954,133.4448,133.3756,133.4448,3496.0
2024-06-13 15:05:00,134.97,134.97,134.87,134.97,5574.0,133.4745,133.4745,133.3756,133.4745,5574.0
2024-06-13 15:10:00,134.98,135.02,134.85,134.85,10273.0,133.4844,133.5239,133.3558,133.3558,10273.0
2024-06-13 15:15:00,134.85,134.91,134.82,134.86,8408.0,133.3558,133.4151,133.3261,133.3657,8408.0
2024-06-13 15:20:00,134.88,134.93,134.84,134.93,6088.0,133.3855,133.4349,133.3459,133.4349,6088.0
2024-06-13 15:25:00,134.93,135.01,134.91,134.92,8572.0,133.4349,133.514,133.4151,133.425,8572.0
2024-06-13 15:30:00,134.92,134.92,134.81,134.85,8164.0,133.425,133.425,133.3162,133.3558,8164.0
2024-06-13 15:35:00,134.88,134.96,134.85,134.94,10700.0,133.3855,133.4646,133.3558,133.4448,10700.0
2024-06-13 15:40:00,134.98,135.08,134.98,135.05,10015.0,133.4844,133.5832,133.4844,133.5536,10015.0
2024-06-13 15:45:00,135.06,135.16,135.05,135.14,20117.0,133.5635,133.6624,133.5536,133.6426,20117.0
2024-06-13 15:50:00,135.12,135.19,135.06,135.15,38101.0,133.6228,133.692,133.5635,133.6525,38101.0
2024-06-13 15:55:00,135.14,135.32,135.02,135.26,113745.0,133.6426,133.8206,133.5239,133.7613,113745.0
2024-06-14 09:30:00,134.68,135.11,134.41,134.82,16777.0,133.1877,133.6129,132.9207,133.3261,16777.0
2024-06-14 09:35:00,134.86,134.93,134.69,134.71,3008.0,133.3657,133.4349,133.1976,133.2173,3008.0
2024-06-14 09:40:00,134.78,134.85,134.57,134.74,3461.0,133.2866,133.3558,133.0789,133.247,3461.0
2024-06-14 09:45:00,134.73,134.81,134.62,134.65,2573.0,133.2371,133.3162,133.1283,133.158,2573.0
2024-06-14 09:50:00,134.56,134.58,134.33,134.49,4527.0,133.069,133.0888,132.8416,132.9998,4527.0
2024-06-14 09:55:00,134.42,134.61,134.32,134.5,1790.0,132.9306,133.1185,132.8317,133.0097,1790.0
2024-06-14 10:00:00,134.42,134.42,134.0,134.34,4283.0,132.9306,132.9306,132.5152,132.8514,4283.0
2024-06-14 10:05:00,134.31,134.34,134.23,134.34,3622.0,132.8218,132.8514,132.7427,132.8514,3622.0
2024-06-14 10:10:00,134.26,134.36,134.18,134.27,4617.0,132.7723,132.8712,132.6932,132.7822,4617.0
2024-06-14 10:15:00,134.29,134.47,134.29,134.43,3509.0,132.802,132.98,132.802,132.9405,3509.0
2024-06-14 10:20:00,134.4,134.62,134.34,134.62,8105.0,132.9108,133.1283,132.8514,133.1283,8105.0
2024-06-14 10:25:00,134.61,134.61,134.41,134.49,5171.0,133.1185,133.1185,132.9207,132.9998,5171.0
2024-06-14 10:30:00,134.45,134.45,134.28,134.43,6446.0,132.9602,132.9602,132.7921,132.9405,6446.0
2024-06-14 10:35:00,134.4,134.45,134.36,134.45,3599.0,132.9108,132.9602,132.8712,132.9602,3599.0
2024-06-14 10:40:00,134.42,134.6,134.38,134.6,4707.0,132.9306,133.1086,132.891,133.1086,4707.0
2024-06-14 10:45:00,134.59,134.62,134.5,134.53,6575.0,133.0987,133.1283,133.0097,133.0393,6575.0
2024-06-14 10:50:00,134.53,134.66,134.47,134.64,4353.0,133.0393,133.1679,132.98,133.1481,4353.0
2024-06-14 10:55:00,134.66,134.73,134.66,134.69,4503.0,133.1679,133.2371,133.1679,133.1976,4503.0
2024-06-14 11:00:00,134.69,134.84,134.69,134.76,5778.0,133.1976,133.3459,133.1976,133.2668,5778.0
2024-06-14 11:05:00,134.76,134.78,134.7,134.76,3120.0,133.2668,133.2866,133.2075,133.2668,3120.0
2024-06-14 11:10:00,134.8,135.0,134.78,134.97,4889.0,133.3064,133.5041,133.2866,133.4745,4889.0
2024-06-14 11:15:00,134.99,135.06,134.94,135.05,6008.0,133.4942,133.5635,133.4448,133.5536,6008.0
2024-06-14 11:20:00,135.08,135.14,135.03,135.06,10594.0,133.5832,133.6426,133.5338,133.5635,10594.0
2024-06-14 11:25:00,135.08,135.26,135.06,135.2,7341.0,133.5832,133.7613,133.5635,133.7019,7341.0
2024-06-14 11:30:00,135.22,135.4,135.21,135.24,7589.0,133.7217,133.8997,133.7118,133.7415,7589.0
2024-06-14 11:35:00,135.24,135.27,135.21,135.27,4532.0,133.7415,133.7711,133.7118,133.7711,4532.0
2024-06-14 11:40:00,135.27,135.31,135.2,135.21,5050.0,133.7711,133.8107,133.7019,133.7118,5050.0
2024-06-14 11:45:00,135.22,135.27,135.17,135.22,7350.0,133.7217,133.7711,133.6723,133.7217,7350.0
2024-06-14 11:50:00,135.23,135.35,135.21,135.33,5139.0,133.7316,133.8503,133.7118,133.8305,5139.0
2024-06-14 11:55:00,135.36,135.48,135.35,135.38,5687.0,133.8601,133.9788,133.8503,133.8799,5687.0
2024-06-14 12:00:00,135.36,135.37,135.22,135.23,3744.0,133.8601,133.87,133.7217,133.7316,3744.0
2024-06-14 12:05:00,135.25,135.25,135.14,135.14,2900.0,133.7514,133.7514,133.6426,133.6426,2900.0
2024-06-14 12:10:00,135.16,135.32,135.12,135.29,6881.0,133.6624,133.8206,133.6228,133.7909,6881.0
2024-06-14 12:15:00,135.35,135.35,135.17,135.18,1612.0,133.8503,133.8503,133.6723,133.6821,1612.0
2024-06-14 12:20:00,135.18,135.25,135.14,135.24,4620.0,133.6821,133.7514,133.6426,133.7415,4620.0
2024-06-14 12:25:00,135.22,135.34,135.19,135.3,3083.0,133.7217,133.8404,133.692,133.8008,3083.0
2024-06-14 12:30:00,135.28,135.38,135.26,135.38,5215.0,133.781,133.8799,133.7613,133.8799,5215.0
2024-06-14 12:35:00,135.37,135.45,135.37,135.42,5931.0,133.87,133.9491,133.87,133.9195,5931.0
2024-06-14 12:40:00,135.42,135.53,135.41,135.53,4575.0,133.9195,134.0283,133.9096,134.0283,4575.0
2024-06-14 12:45:00,135.53,135.56,135.48,135.54,4815.0,134.0283,134.0579,133.9788,134.0382,4815.0
2024-06-14 12:50:00,135.55,135.59,135.45,135.46,4373.0,134.048,134.0876,133.9491,133.959,4373.0
2024-06-14 12:55:00,135.46,135.59,135.46,135.56,2450.0,133.959,134.0876,133.959,134.0579,2450.0
2024-06-14 13:00:00,135.56,135.6,135.54,135.54,2742.0,134.0579,134.0975,134.0382,134.0382,2742.0
2024-06-14 13:05:00,135.53,135.62,135.52,135.62,3896.0,134.0283,134.1173,134.0184,134.1173,3896.0
2024-06-14 13:10:00,135.64,135.71,135.62,135.7,3979.0,134.137,134.2063,134.1173,134.1964,3979.0
2024-06-14 13:15:00,135.68,135.75,135.65,135.74,6069.0,134.1766,134.2458,134.1469,134.2359,6069.0
2024-06-14 13:20:00,135.75,135.77,135.66,135.66,2694.0,134.2458,134.2656,134.1568,134.1568,2694.0
2024-06-14 13:25:00,135.68,135.79,135.68,135.73,4325.0,134.1766,134.2854,134.1766,134.226,4325.0
2024-06-14 13:30:00,135.74,135.74,135.6,135.65,4100.0,134.2359,134.2359,134.0975,134.1469,4100.0
2024-06-14 13:35:00,135.62,135.63,135.52,135.55,5432.0,134.1173,134.1272,134.0184,134.048,5432.0
2024-06-14 13:40:00,135.52,135.52,135.38,135.38,1901.0,134.0184,134.0184,133.8799,133.8799,1901.0
2024-06-14 13:45:00,135.41,135.46,135.39,135.46,5566.0,133.9096,133.959,133.8898,133.959,5566.0
2024-06-14 13:50:00,135.44,135.45,135.35,135.39,2460.0,133.9393,133.9491,133.8503,133.8898,2460.0
2024-06-14 13:55:00,135.4,135.42,135.24,135.29,14446.0,133.8997,133.9195,133.7415,133.7909,14446.0
2024-06-14 14:00:00,135.29,135.3,135.22,135.26,8335.0,133.7909,133.8008,133.7217,133.7613,8335.0
2024-06-14 14:05:00,135.31,135.37,135.24,135.26,9289.0,133.8107,133.87,133.7415,133.7613,9289.0
2024-06-14 14:10:00,135.31,135.31,135.16,135.2,8393.0,133.8107,133.8107,133.6624,133.7019,8393.0
2024-06-14 14:15:00,135.2,135.34,135.19,135.33,4408.0,133.7019,133.8404,133.692,133.8305,4408.0
2024-06-14 14:20:00,135.31,135.35,135.3,135.34,7734.0,133.8107,133.8503,133.8008,133.8404,7734.0
2024-06-14 14:25:00,135.35,135.39,135.3,135.32,6196.0,133.8503,133.8898,133.8008,133.8206,6196.0
2024-06-14 14:30:00,135.31,135.36,135.28,135.33,6569.0,133.8107,133.8601,133.781,133.8305,6569.0
2024-06-14 14:35:00,135.33,135.43,135.33,135.41,6806.0,133.8305,133.9294,133.8305,133.9096,6806.0
2024-06-14 14:40:00,135.41,135.43,135.34,135.4,5773.0,133.9096,133.9294,133.8404,133.8997,5773.0
2024-06-14 14:45:00,135.45,135.5,135.42,135.42,5363.0,133.9491,133.9986,133.9195,133.9195,5363.0
2024-06-14 14:50:00,135.41,135.54,135.4,135.54,6816.0,133.9096,134.0382,133.8997,134.0382,6816.0
2024-06-14 14:55:00,135.5,135.51,135.43,135.47,3271.0,133.9986,134.0085,133.9294,133.9689,3271.0
2024-06-14 15:00:00,135.43,135.57,135.39,135.57,8258.0,133.9294,134.0678,133.8898,134.0678,8258.0
2024-06-14 15:05:00,135.56,135.58,135.49,135.5,4454.0,134.0579,134.0777,133.9887,133.9986,4454.0
2024-06-14 15:10:00,135.49,135.5,135.45,135.49,6925.0,133.9887,133.9986,133.9491,133.9887,6925.0
2024-06-14 15:15:00,135.49,135.6,135.47,135.6,15257.0,133.9887,134.0975,133.9689,134.0975,15257.0
2024-06-14 15:20:00,135.59,135.72,135.59,135.71,7986.0,134.0876,134.2162,134.0876,134.2063,7986.0
2024-06-14 15:25:00,135.71,135.75,135.69,135.74,4483.0,134.2063,134.2458,134.1865,134.2359,4483.0
2024-06-14 15:30:00,135.74,135.76,135.64,135.71,9160.0,134.2359,134.2557,134.137,134.2063,9160.0
2024-06-14 15:35:00,135.71,135.77,135.67,135.77,10645.0,134.2063,134.2656,134.1667,134.2656,10645.0
2024-06-14 15:40:00,135.76,135.8,135.64,135.69,13489.0,134.2557,134.2953,134.137,134.1865,13489.0
2024-06-14 15:45:00,135.69,135.84,135.6,135.61,24922.0,134.1865,134.3348,134.0975,134.1074,24922.0
2024-06-14 15:50:00,135.58,135.59,135.49,135.5,36163.0,134.0777,134.0876,133.9887,133.9986,36163.0
2024-06-14 15:55:00,135.51,135.7,135.42,135.68,112693.0,134.0085,134.1964,133.9195,134.1766,112693.0
2024-06-17 09:30:00,134.98,135.01,134.58,134.86,51645.0,133.4844,133.514,133.0888,133.3657,51645.0
2024-06-17 09:35:00,134.88,135.02,134.32,134.53,14179.0,133.3855,133.5239,132.8317,133.0393,14179.0
2024-06-17 09:40:00,134.53,134.58,134.27,134.42,9007.0,133.0393,133.0888,132.7822,132.9306,9007.0
2024-06-17 09:45:00,134.43,134.45,134.14,134.27,6440.0,132.9405,132.9602,132.6537,132.7822,6440.0
2024-06-17 09:50:00,134.28,134.42,134.0,134.07,15581.0,132.7921,132.9306,132.5152,132.5844,15581.0
2024-06-17 09:55:00,134.07,134.2,134.07,134.12,10092.0,132.5844,132.713,132.5844,132.6339,10092.0
2024-06-17 10:00:00,134.12,134.39,133.97,134.35,10400.0,132.6339,132.9009,132.4855,132.8613,10400.0
2024-06-17 10:05:00,134.37,134.69,134.37,134.69,10862.0,132.8811,133.1976,132.8811,133.1976,10862.0
2024-06-17 10:10:00,134.7,134.87,134.63,134.71,9051.0,133.2075,133.3756,133.1382,133.2173,9051.0
2024-06-17 10:15:00,134.72,134.81,134.69,134.75,5279.0,133.2272,133.3162,133.1976,133.2569,5279.0
2024-06-17 10:20:00,134.7,134.7,134.49,134.5,7927.0,133.2075,133.2075,132.9998,133.0097,7927.0
2024-06-17 10:25:00,134.53,134.62,134.37,134.37,5535.0,133.0393,133.1283,132.8811,132.8811,5535.0
2024-06-17 10:30:00,134.51,134.53,134.4,134.45,5550.0,133.0196,133.0393,132.9108,132.9602,5550.0
2024-06-17 10:35:00,134.47,134.54,134.44,134.47,4300.0,132.98,133.0492,132.9503,132.98,4300.0
2024-06-17 10:40:00,134.46,134.67,134.45,134.58,3504.0,132.9701,133.1778,132.9602,133.0888,3504.0
2024-06-17 10:45:00,134.62,134.71,134.51,134.71,6344.0,133.1283,133.2173,133.0196,133.2173,6344.0
2024-06-17 10:50:00,134.68,134.8,134.68,134.8,17077.0,133.1877,133.3064,133.1877,133.3064,17077.0
2024-06-17 10:55:00,134.8,134.84,134.65,134.7,8907.0,133.3064,133.3459,133.158,133.2075,8907.0
2024-06-17 11:00:00,134.72,134.75,134.65,134.74,2734.0,133.2272,133.2569,133.158,133.247,2734.0
2024-06-17 11:05:00,134.7,134.86,134.7,134.85,5671.0,133.2075,133.3657,133.2075,133.3558,5671.0
2024-06-17 11:10:00,134.82,134.92,134.78,134.91,6572.0,133.3261,133.425,133.2866,133.4151,6572.0
2024-06-17 11:15:00,134.89,134.9,134.82,134.87,3101.0,133.3954,133.4052,133.3261,133.3756,3101.0
2024-06-17 11:20:00,134.88,135.0,134.86,135.0,4655.0,133.3855,133.5041,133.3657,133.5041,4655.0
2024-06-17 11:25:00,134.96,135.04,134.96,135.04,4477.0,133.4646,133.5437,133.4646,133.5437,4477.0
2024-06-17 11:30:00,135.04,135.06,134.82,134.85,5227.0,133.5437,133.5635,133.3261,133.3558,5227.0
2024-06-17 11:35:00,134.84,134.92,134.78,134.91,5623.0,133.3459,133.425,133.2866,133.4151,5623.0
2024-06-17 11:40:00,134.92,135.0,134.9,134.97,5023.0,133.425,133.5041,133.4052,133.4745,5023.0
2024-06-17 11:45:00,134.94,134.94,134.81,134.86,3182.0,133.4448,133.4448,133.3162,133.3657,3182.0
2024-06-17 11:50:00,134.86,134.94,134.85,134.92,7558.0,133.3657,133.4448,133.3558,133.425,7558.0
2024-06-17 11:55:00,134.89,135.04,134.89,135.03,3116.0,133.3954,133.5437,133.3954,133.5338,3116.0
2024-06-17 12:00:00,135.03,135.06,134.99,135.03,3179.0,133.5338,133.5635,133.4942,133.5338,3179.0
2024-06-17 12:05:00,135.06,135.12,135.02,135.09,7517.0,133.5635,133.6228,133.5239,133.5931,7517.0
2024-06-17 12:10:00,135.1,135.15,135.06,135.14,6115.0,133.603,133.6525,133.5635,133.6426,6115.0
2024-06-17 12:15:00,135.16,135.2,135.11,135.17,2923.0,133.6624,133.7019,133.6129,133.6723,2923.0
2024-06-17 12:20:00,135.17,135.3,135.17,135.3,3099.0,133.6723,133.8008,133.6723,133.8008,3099.0
2024-06-17 12:25:00,135.34,135.51,135.32,135.51,9125.0,133.8404,134.0085,133.8206,134.0085,9125.0
2024-06-17 12:30:00,135.52,135.53,135.27,135.36,6225.0,134.0184,134.0283,133.7711,133.8601,6225.0
2024-06-17 12:35:00,135.32,135.4,135.31,135.35,3020.0,133.8206,133.8997,133.8107,133.8503,3020.0
2024-06-17 12:40:00,135.38,135.41,135.32,135.37,4197.0,133.8799,133.9096,133.8206,133.87,4197.0
2024-06-17 12:45:00,135.36,135.39,135.31,135.37,4293.0,133.8601,133.8898,133.8107,133.87,4293.0
2024-06-17 12:50:00,135.4,135.48,135.38,135.38,3413.0,133.8997,133.9788,133.8799,133.8799,3413.0
2024-06-17 12:55:00,135.41,135.5,135.35,135.47,10358.0,133.9096,133.9986,133.8503,133.9689,10358.0
2024-06-17 13:00:00,135.44,135.51,135.44,135.5,4633.0,133.9393,134.0085,133.9393,133.9986,4633.0
2024-06-17 13:05:00,135.52,135.59,135.49,135.55,4557.0,134.0184,134.0876,133.9887,134.048,4557.0
2024-06-17 13:10:00,135.53,135.59,135.53,135.58,1400.0,134.0283,134.0876,134.0283,134.0777,1400.0
2024-06-17 13:15:00,135.57,135.65,135.56,135.65,4941.0,134.0678,134.1469,134.0579,134.1469,4941.0
2024-06-17 13:20:00,135.66,135.74,135.59,135.61,8676.0,134.1568,134.2359,134.0876,134.1074,8676.0
2024-06-17 13:25:00,135.61,135.62,135.54,135.58,5685.0,134.1074,134.1173,134.0382,134.0777,5685.0
2024-06-17 13:30:00,135.58,135.78,135.57,135.74,5309.0,134.0777,134.2755,134.0678,134.2359,5309.0
2024-06-17 13:35:00,135.76,135.83,135.75,135.83,2794.0,134.2557,134.3249,134.2458,134.3249,2794.0
2024-06-17 13:40:00,135.83,135.83,135.75,135.75,1824.0,134.3249,134.3249,134.2458,134.2458,1824.0
2024-06-17 13:45:00,135.76,135.84,135.72,135.75,5724.0,134.2557,134.3348,134.2162,134.2458,5724.0
2024-06-17 13:50:00,135.78,135.81,135.77,135.81,3284.0,134.2755,134.3052,134.2656,134.3052,3284.0
2024-06-17 13:55:00,135.79,135.8,135.66,135.66,3474.0,134.2854,134.2953,134.1568,134.1568,3474.0
2024-06-17 14:00:00,135.64,135.8,135.61,135.78,4431.0,134.137,134.2953,134.1074,134.2755,4431.0
2024-06-17 14:05:00,135.78,135.93,135.78,135.91,3944.0,134.2755,134.4238,134.2755,134.4041,3944.0
2024-06-17 14:10:00,135.91,135.97,135.84,135.87,8880.0,134.4041,134.4634,134.3348,134.3645,8880.0
2024-06-17 14:15:00,135.84,136.21,135.84,136.07,11413.0,134.3348,134.7007,134.3348,134.5623,11413.0
2024-06-17 14:20:00,136.09,136.2,136.05,136.17,7722.0,134.5821,134.6908,134.5425,134.6612,7722.0
2024-06-17 14:25:00,136.16,136.3,136.13,136.2,4186.0,134.6513,134.7897,134.6216,134.6908,4186.0
2024-06-17 14:30:00,136.19,136.25,136.17,136.17,4313.0,134.6809,134.7403,134.6612,134.6612,4313.0
2024-06-17 14:35:00,136.15,136.23,136.14,136.19,4440.0,134.6414,134.7205,134.6315,134.6809,4440.0
2024-06-17 14:40:00,136.19,136.23,136.16,136.19,8398.0,134.6809,134.7205,134.6513,134.6809,8398.0
2024-06-17 14:45:00,136.14,136.17,136.05,136.13,3573.0,134.6315,134.6612,134.5425,134.6216,3573.0
2024-06-17 14:50:00,136.1,136.24,136.08,136.17,9577.0,134.5919,134.7304,134.5722,134.6612,9577.0
2024-06-17 14:55:00,136.17,136.21,136.11,136.21,5465.0,134.6612,134.7007,134.6018,134.7007,5465.0
2024-06-17 15:00:00,136.21,136.35,136.21,136.28,7381.0,134.7007,134.8392,134.7007,134.77,7381.0
2024-06-17 15:05:00,136.26,136.32,136.2,136.28,11890.0,134.7502,134.8095,134.6908,134.77,11890.0
2024-06-17 15:10:00,136.3,136.33,136.26,136.33,8756.0,134.7897,134.8194,134.7502,134.8194,8756.0
2024-06-17 15:15:00,136.29,136.4,136.22,136.36,21803.0,134.7798,134.8886,134.7106,134.8491,21803.0
2024-06-17 15:20:00,136.37,136.4,136.29,136.34,12685.0,134.859,134.8886,134.7798,134.8293,12685.0
2024-06-17 15:25:00,136.34,136.4,136.28,136.36,19450.0,134.8293,134.8886,134.77,134.8491,19450.0
2024-06-17 15:30:00,136.37,136.37,136.28,136.34,17577.0,134.859,134.859,134.77,134.8293,17577.0
2024-06-17 15:35:00,136.34,136.39,136.24,136.31,25031.0,134.8293,134.8787,134.7304,134.7996,25031.0
2024-06-17 15:40:00,136.31,136.43,136.3,136.35,16109.0,134.7996,134.9183,134.7897,134.8392,16109.0
2024-06-17 15:45:00,136.31,136.33,136.24,136.28,22214.0,134.7996,134.8194,134.7304,134.77,22214.0
2024-06-17 15:50:00,136.27,136.28,136.09,136.15,49150.0,134.7601,134.77,134.5821,134.6414,49150.0
2024-06-17 15:55:00,136.15,136.24,135.98,136.21,121501.0,134.6414,134.7304,134.4733,134.7007,121501.0
2024-06-18 09:30:00,136.21,136.69,135.81,136.21,23296.0,134.7007,135.1754,134.3052,134.7007,23296.0
2024-06-18 09:35:00,136.21,136.21,135.42,135.66,8041.0,134.7007,134.7007,133.9195,134.1568,8041.0
2024-06-18 09:40:00,135.64,136.32,135.64,135.91,17202.0,134.137,134.8095,134.137,134.4041,17202.0
2024-06-18 09:45:00,135.9,135.95,135.73,135.77,4893.0,134.3942,134.4436,134.226,134.2656,4893.0
2024-06-18 09:50:00,135.83,135.95,135.66,135.72,4524.0,134.3249,134.4436,134.1568,134.2162,4524.0
2024-06-18 09:55:00,135.74,135.79,135.54,135.58,11004.0,134.2359,134.2854,134.0382,134.0777,11004.0
2024-06-18 10:00:00,135.54,135.86,135.52,135.66,19508.0,134.0382,134.3546,134.0184,134.1568,19508.0
2024-06-18 10:05:00,135.62,135.75,135.53,135.6,7475.0,134.1173,134.2458,134.0283,134.0975,7475.0
2024-06-18 10:10:00,135.65,135.99,135.56,135.96,14683.0,134.1469,134.4832,134.0579,134.4535,14683.0
2024-06-18 10:15:00,135.91,136.02,135.85,135.91,5465.0,134.4041,134.5128,134.3447,134.4041,5465.0
2024-06-18 10:20:00,135.95,136.12,135.85,135.85,12432.0,134.4436,134.6117,134.3447,134.3447,12432.0
2024-06-18 10:25:00,135.82,135.97,135.8,135.92,10186.0,134.315,134.4634,134.2953,134.4139,10186.0
2024-06-18 10:30:00,135.85,136.15,135.81,136.13,8372.0,134.3447,134.6414,134.3052,134.6216,8372.0
2024-06-18 10:35:00,136.13,136.13,135.92,135.99,2628.0,134.6216,134.6216,134.4139,134.4832,2628.0
2024-06-18 10:40:00,135.99,136.06,135.93,136.04,4130.0,134.4832,134.5524,134.4238,134.5326,4130.0
2024-06-18 10:45:00,136.07,136.1,136.01,136.03,4172.0,134.5623,134.5919,134.5029,134.5227,4172.0
2024-06-18 10:50:00,136.04,136.04,135.8,135.83,6335.0,134.5326,134.5326,134.2953,134.3249,6335.0
2024-06-18 10:55:00,135.84,135.97,135.81,135.94,7735.0,134.3348,134.4634,134.3052,134.4337,7735.0
2024-06-18 11:00:00,135.94,135.94,135.71,135.75,7103.0,134.4337,134.4337,134.2063,134.2458,7103.0
2024-06-18 11:05:00,135.75,135.97,135.73,135.91,8654.0,134.2458,134.4634,134.226,134.4041,8654.0
2024-06-18 11:10:00,135.91,136.02,135.86,135.95,8571.0,134.4041,134.5128,134.3546,134.4436,8571.0
2024-06-18 11:15:00,135.99,136.32,135.99,136.28,4141.0,134.4832,134.8095,134.4832,134.77,4141.0
2024-06-18 11:20:00,136.26,136.26,136.02,136.05,5285.0,134.7502,134.7502,134.5128,134.5425,5285.0
2024-06-18 11:25:00,136.03,136.03,135.85,135.85,4608.0,134.5227,134.5227,134.3447,134.3447,4608.0
2024-06-18 11:30:00,135.86,135.99,135.84,135.97,12500.0,134.3546,134.4832,134.3348,134.4634,12500.0
2024-06-18 11:35:00,135.97,136.02,135.85,135.91,3394.0,134.4634,134.5128,134.3447,134.4041,3394.0
2024-06-18 11:40:00,135.88,135.92,135.83,135.89,2926.0,134.3744,134.4139,134.3249,134.3843,2926.0
2024-06-18 11:45:00,135.89,135.96,135.85,135.94,4694.0,134.3843,134.4535,134.3447,134.4337,4694.0
2024-06-18 11:50:00,135.94,136.03,135.94,136.0,2995.0,134.4337,134.5227,134.4337,134.4931,2995.0
2024-06-18 11:55:00,136.02,136.05,135.96,136.04,3189.0,134.5128,134.5425,134.4535,134.5326,3189.0
2024-06-18 12:00:00,135.99,136.1,135.99,136.06,3213.0,134.4832,134.5919,134.4832,134.5524,3213.0
2024-06-18 12:05:00,136.09,136.11,136.05,136.11,2743.0,134.5821,134.6018,134.5425,134.6018,2743.0
2024-06-18 12:10:00,136.11,136.2,136.07,136.14,5170.0,134.6018,134.6908,134.5623,134.6315,5170.0
2024-06-18 12:15:00,136.17,136.2,136.14,136.14,3371.0,134.6612,134.6908,134.6315,134.6315,3371.0
2024-06-18 12:20:00,136.17,136.26,136.12,136.23,5139.0,134.6612,134.7502,134.6117,134.7205,5139.0
2024-06-18 12:25:00,136.24,136.27,136.12,136.13,2842.0,134.7304,134.7601,134.6117,134.6216,2842.0
2024-06-18 12:30:00,136.14,136.19,136.08,136.17,4206.0,134.6315,134.6809,134.5722,134.6612,4206.0
2024-06-18 12:35:00,136.18,136.29,136.15,136.29,3252.0,134.6711,134.7798,134.6414,134.7798,3252.0
2024-06-18 12:40:00,136.29,136.41,136.29,136.36,4305.0,134.7798,134.8985,134.7798,134.8491,4305.0
2024-06-18 12:45:00,136.32,136.35,136.23,136.28,2890.0,134.8095,134.8392,134.7205,134.77,2890.0
2024-06-18 12:50:00,136.26,136.29,136.23,136.25,3041.0,134.7502,134.7798,134.7205,134.7403,3041.0
2024-06-18 12:55:00,136.25,136.34,136.24,136.34,10208.0,134.7403,134.8293,134.7304,134.8293,10208.0
2024-06-18 13:00:00,136.36,136.45,136.35,136.44,10905.0,134.8491,134.9381,134.8392,134.9282,10905.0
2024-06-18 13:05:00,136.39,136.45,136.3,136.45,6827.0,134.8787,134.9381,134.7897,134.9381,6827.0
2024-06-18 13:10:00,136.43,136.56,136.42,136.51,7869.0,134.9183,135.0468,134.9084,134.9974,7869.0
2024-06-18 13:15:00,136.52,136.53,136.48,136.5,6372.0,135.0073,135.0172,134.9677,134.9875,6372.0
2024-06-18 13:20:00,136.48,136.55,136.46,136.51,9336.0,134.9677,135.037,134.948,134.9974,9336.0
2024-06-18 13:25:00,136.51,136.55,136.46,136.47,3214.0,134.9974,135.037,134.948,134.9578,3214.0
2024-06-18 13:30:00,136.47,136.49,136.43,136.49,6701.0,134.9578,134.9776,134.9183,134.9776,6701.0
2024-06-18 13:35:00,136.51,136.66,136.51,136.61,5189.0,134.9974,135.1457,134.9974,135.0963,5189.0
2024-06-18 13:40:00,136.61,136.62,136.55,136.56,8034.0,135.0963,135.1062,135.037,135.0468,8034.0
2024-06-18 13:45:00,136.57,136.78,136.56,136.78,8297.0,135.0567,135.2644,135.0468,135.2644,8297.0
2024-06-18 13:50:00,136.75,136.81,136.74,136.79,6873.0,135.2347,135.2941,135.2249,135.2743,6873.0
2024-06-18 13:55:00,136.82,136.93,136.79,136.9,8414.0,135.304,135.4127,135.2743,135.3831,8414.0
2024-06-18 14:00:00,136.93,136.93,136.75,136.76,7173.0,135.4127,135.4127,135.2347,135.2446,7173.0
2024-06-18 14:05:00,136.76,136.93,136.76,136.84,19083.0,135.2446,135.4127,135.2446,135.3237,19083.0
2024-06-18 14:10:00,136.82,136.86,136.71,136.71,5344.0,135.304,135.3435,135.1952,135.1952,5344.0
2024-06-18 14:15:00,136.68,136.68,136.58,136.62,4329.0,135.1655,135.1655,135.0666,135.1062,4329.0
2024-06-18 14:20:00,136.64,136.64,136.51,136.51,9478.0,135.126,135.126,134.9974,134.9974,9478.0
2024-06-18 14:25:00,136.53,136.64,136.49,136.54,13118.0,135.0172,135.126,134.9776,135.0271,13118.0
2024-06-18 14:30:00,136.52,136.56,136.47,136.52,8726.0,135.0073,135.0468,134.9578,135.0073,8726.0
2024-06-18 14:35:00,136.51,136.55,136.36,136.42,69538.0,134.9974,135.037,134.8491,134.9084,69538.0
2024-06-18 14:40:00,136.43,136.59,136.4,136.54,7113.0,134.9183,135.0765,134.8886,135.0271,7113.0
2024-06-18 14:45:00,136.55,136.6,136.53,136.55,17237.0,135.037,135.0864,135.0172,135.037,17237.0
2024-06-18 14:50:00,136.55,136.6,136.54,136.58,15219.0,135.037,135.0864,135.0271,135.0666,15219.0
2024-06-18 14:55:00,136.57,136.6,136.49,136.6,7891.0,135.0567,135.0864,134.9776,135.0864,7891.0
2024-06-18 15:00:00,136.58,136.65,136.51,136.65,7026.0,135.0666,135.1359,134.9974,135.1359,7026.0
2024-06-18 15:05:00,136.66,136.71,136.46,136.52,8881.0,135.1457,135.1952,134.948,135.0073,8881.0
2024-06-18 15:10:00,136.51,136.53,136.44,136.52,5275.0,134.9974,135.0172,134.9282,135.0073,5275.0
2024-06-18 15:15:00,136.49,136.58,136.49,136.55,11364.0,134.9776,135.0666,134.9776,135.037,11364.0
2024-06-18 15:20:00,136.55,136.6,136.54,136.55,6826.0,135.037,135.0864,135.0271,135.037,6826.0
2024-06-18 15:25:00,136.55,136.64,136.53,136.54,9019.0,135.037,135.126,135.0172,135.0271,9019.0
2024-06-18 15:30:00,136.56,136.62,136.53,136.58,7364.0,135.0468,135.1062,135.0172,135.0666,7364.0
2024-06-18 15:35:00,136.59,136.73,136.57,136.68,12538.0,135.0765,135.215,135.0567,135.1655,12538.0
2024-06-18 15:40:00,136.69,136.73,136.55,136.62,17272.0,135.1754,135.215,135.037,135.1062,17272.0
2024-06-18 15:45:00,136.65,136.72,136.6,136.6,33295.0,135.1359,135.2051,135.0864,135.0864,33295.0
2024-06-18 15:50:00,136.6,136.77,136.44,136.7,77941.0,135.0864,135.2545,134.9282,135.1853,77941.0
2024-06-18 15:55:00,136.7,136.71,136.22,136.41,237078.0,135.1853,135.1952,134.7106,134.8985,237078.0
2024-06-20 09:30:00,135.63,135.84,134.78,135.54,81084.0,134.1272,134.3348,133.2866,134.0382,81084.0
2024-06-20 09:35:00,135.61,135.61,135.19,135.3,7565.0,134.1074,134.1074,133.692,133.8008,7565.0
2024-06-20 09:40:00,135.08,135.72,135.05,135.55,14197.0,133.5832,134.2162,133.5536,134.048,14197.0
2024-06-20 09:45:00,135.64,136.61,135.59,136.38,38661.0,134.137,135.0963,134.0876,134.8688,38661.0
2024-06-20 09:50:00,136.26,136.38,136.04,136.13,13246.0,134.7502,134.8688,134.5326,134.6216,13246.0
2024-06-20 09:55:00,135.99,136.12,135.71,135.88,12619.0,134.4832,134.6117,134.2063,134.3744,12619.0
2024-06-20 10:00:00,135.9,136.47,135.88,136.21,21664.0,134.3942,134.9578,134.3744,134.7007,21664.0
2024-06-20 10:05:00,136.19,136.26,135.98,136.03,12836.0,134.6809,134.7502,134.4733,134.5227,12836.0
2024-06-20 10:10:00,136.01,136.21,135.89,136.11,15361.0,134.5029,134.7007,134.3843,134.6018,15361.0
2024-06-20 10:15:00,136.2,136.34,136.07,136.21,7567.0,134.6908,134.8293,134.5623,134.7007,7567.0
2024-06-20 10:20:00,136.25,136.34,135.87,135.87,3768.0,134.7403,134.8293,134.3645,134.3645,3768.0
2024-06-20 10:25:00,135.93,136.48,135.88,136.41,10005.0,134.4238,134.9677,134.3744,134.8985,10005.0
2024-06-20 10:30:00,136.4,136.44,136.24,136.26,7667.0,134.8886,134.9282,134.7304,134.7502,7667.0
2024-06-20 10:35:00,136.19,136.26,135.95,136.08,9511.0,134.6809,134.7502,134.4436,134.5722,9511.0
2024-06-20 10:40:00,136.01,136.05,135.84,135.94,6412.0,134.5029,134.5425,134.3348,134.4337,6412.0
2024-06-20 10:45:00,135.86,135.93,135.65,135.68,7039.0,134.3546,134.4238,134.1469,134.1766,7039.0
2024-06-20 10:50:00,135.74,135.83,135.65,135.75,13743.0,134.2359,134.3249,134.1469,134.2458,13743.0
2024-06-20 10:55:00,135.78,135.87,135.6,135.8,16439.0,134.2755,134.3645,134.0975,134.2953,16439.0
2024-06-20 11:00:00,135.77,135.81,135.61,135.63,7581.0,134.2656,134.3052,134.1074,134.1272,7581.0
2024-06-20 11:05:00,135.6,135.81,135.6,135.72,30187.0,134.0975,134.3052,134.0975,134.2162,30187.0
2024-06-20 11:10:00,135.68,135.88,135.65,135.71,15143.0,134.1766,134.3744,134.1469,134.2063,15143.0
2024-06-20 11:15:00,135.72,135.75,135.67,135.67,6715.0,134.2162,134.2458,134.1667,134.1667,6715.0
2024-06-20 11:20:00,135.69,135.71,135.62,135.66,6078.0,134.1865,134.2063,134.1173,134.1568,6078.0
2024-06-20 11:25:00,135.66,135.85,135.65,135.84,13077.0,134.1568,134.3447,134.1469,134.3348,13077.0
2024-06-20 11:30:00,135.84,135.85,135.76,135.84,9515.0,134.3348,134.3447,134.2557,134.3348,9515.0
2024-06-20 11:35:00,135.86,135.87,135.7,135.75,10827.0,134.3546,134.3645,134.1964,134.2458,10827.0
2024-06-20 11:40:00,135.78,135.99,135.75,135.84,8421.0,134.2755,134.4832,134.2458,134.3348,8421.0
2024-06-20 11:45:00,135.81,135.85,135.77,135.81,5629.0,134.3052,134.3447,134.2656,134.3052,5629.0
2024-06-20 11:50:00,135.83,135.92,135.79,135.87,7664.0,134.3249,134.4139,134.2854,134.3645,7664.0
2024-06-20 11:55:00,135.84,135.88,135.7,135.72,7891.0,134.3348,134.3744,134.1964,134.2162,7891.0
2024-06-20 12:00:00,135.72,135.93,135.72,135.91,7997.0,134.2162,134.4238,134.2162,134.4041,7997.0
2024-06-20 12:05:00,135.9,135.93,135.81,135.87,3620.0,134.3942,134.4238,134.3052,134.3645,3620.0
2024-06-20 12:10:00,135.87,135.91,135.84,135.9,9852.0,134.3645,134.4041,134.3348,134.3942,9852.0
2024-06-20 12:15:00,135.93,136.0,135.91,136.0,2567.0,134.4238,134.4931,134.4041,134.4931,2567.0
2024-06-20 12:20:00,136.01,136.09,135.87,135.92,3816.0,134.5029,134.5821,134.3645,134.4139,3816.0
2024-06-20 12:25:00,135.92,136.14,135.92,136.11,6172.0,134.4139,134.6315,134.4139,134.6018,6172.0
2024-06-20 12:30:00,136.1,136.21,135.95,136.21,11791.0,134.5919,134.7007,134.4436,134.7007,11791.0
2024-06-20 12:35:00,136.17,136.19,136.07,136.19,3029.0,134.6612,134.6809,134.5623,134.6809,3029.0
2024-06-20 12:40:00,136.16,136.34,136.13,136.3,4464.0,134.6513,134.8293,134.6216,134.7897,4464.0
2024-06-20 12:45:00,136.3,136.36,136.25,136.34,4526.0,134.7897,134.8491,134.7403,134.8293,4526.0
2024-06-20 12:50:00,136.3,136.35,136.23,136.33,5686.0,134.7897,134.8392,134.7205,134.8194,5686.0
2024-06-20 12:55:00,136.36,136.43,136.31,136.36,4209.0,134.8491,134.9183,134.7996,134.8491,4209.0
2024-06-20 13:00:00,136.33,136.34,136.18,136.34,6064.0,134.8194,134.8293,134.6711,134.8293,6064.0
2024-06-20 13:05:00,136.31,136.41,136.17,136.17,5836.0,134.7996,134.8985,134.6612,134.6612,5836.0
2024-06-20 13:10:00,136.22,136.39,136.21,136.37,3613.0,134.7106,134.8787,134.7007,134.859,3613.0
2024-06-20 13:15:00,136.39,136.4,136.32,136.36,5314.0,134.8787,134.8886,134.8095,134.8491,5314.0
2024-06-20 13:20:00,136.34,136.47,136.31,136.44,5549.0,134.8293,134.9578,134.7996,134.9282,5549.0
2024-06-20 13:25:00,136.42,136.45,136.29,136.45,7565.0,134.9084,134.9381,134.7798,134.9381,7565.0
2024-06-20 13:30:00,136.42,136.66,136.37,136.66,9408.0,134.9084,135.1457,134.859,135.1457,9408.0
2024-06-20 13:35:00,136.7,136.77,136.45,136.68,25786.0,135.1853,135.2545,134.9381,135.1655,25786.0
2024-06-20 13:40:00,136.7,136.9,136.67,136.82,4524.0,135.1853,135.3831,135.1556,135.304,4524.0
2024-06-20 13:45:00,136.84,136.86,136.77,136.86,6250.0,135.3237,135.3435,135.2545,135.3435,6250.0
2024-06-20 13:50:00,136.87,136.98,136.85,136.96,7118.0,135.3534,135.4622,135.3336,135.4424,7118.0
2024-06-20 13:55:00,136.98,137.04,136.92,136.96,8680.0,135.4622,135.5215,135.4029,135.4424,8680.0
2024-06-20 14:00:00,136.99,137.19,136.96,137.19,9111.0,135.4721,135.6699,135.4424,135.6699,9111.0
2024-06-20 14:05:00,137.16,137.21,137.01,137.12,10031.0,135.6402,135.6896,135.4919,135.6006,10031.0
2024-06-20 14:10:00,137.12,137.17,137.05,137.12,4102.0,135.6006,135.6501,135.5314,135.6006,4102.0
2024-06-20 14:15:00,137.18,137.23,137.14,137.17,16948.0,135.66,135.7094,135.6204,135.6501,16948.0
2024-06-20 14:20:00,137.17,137.24,137.11,137.24,7161.0,135.6501,135.7193,135.5908,135.7193,7161.0
2024-06-20 14:25:00,137.22,137.32,137.21,137.28,15708.0,135.6995,135.7984,135.6896,135.7589,15708.0
2024-06-20 14:30:00,137.28,137.39,137.24,137.25,19097.0,135.7589,135.8677,135.7193,135.7292,19097.0
2024-06-20 14:35:00,137.28,137.29,137.18,137.25,20108.0,135.7589,135.7688,135.66,135.7292,20108.0
2024-06-20 14:40:00,137.24,137.27,137.02,137.11,17780.0,135.7193,135.749,135.5018,135.5908,17780.0
2024-06-20 14:45:00,137.1,137.27,137.07,137.26,7964.0,135.5809,135.749,135.5512,135.7391,7964.0
2024-06-20 14:50:00,137.28,137.3,137.2,137.24,9684.0,135.7589,135.7787,135.6798,135.7193,9684.0
2024-06-20 14:55:00,137.25,137.32,137.21,137.26,6347.0,135.7292,135.7984,135.6896,135.7391,6347.0
2024-06-20 15:00:00,137.23,137.27,136.94,137.12,14022.0,135.7094,135.749,135.4226,135.6006,14022.0
2024-06-20 15:05:00,137.1,137.11,136.9,136.91,16192.0,135.5809,135.5908,135.3831,135.393,16192.0
2024-06-20 15:10:00,136.88,136.95,136.8,136.81,11381.0,135.3633,135.4325,135.2842,135.2941,11381.0
2024-06-20 15:15:00,136.79,136.87,136.72,136.79,16981.0,135.2743,135.3534,135.2051,135.2743,16981.0
2024-06-20 15:20:00,136.81,136.89,136.77,136.78,8765.0,135.2941,135.3732,135.2545,135.2644,8765.0
2024-06-20 15:25:00,136.76,136.96,136.73,136.94,15545.0,135.2446,135.4424,135.215,135.4226,15545.0
2024-06-20 15:30:00,136.91,136.92,136.71,136.87,30704.0,135.393,135.4029,135.1952,135.3534,30704.0
2024-06-20 15:35:00,136.89,136.89,136.64,136.72,17830.0,135.3732,135.3732,135.126,135.2051,17830.0
2024-06-20 15:40:00,136.74,136.85,136.73,136.77,20513.0,135.2249,135.3336,135.215,135.2545,20513.0
2024-06-20 15:45:00,136.76,136.86,136.73,136.77,24432.0,135.2446,135.3435,135.215,135.2545,24432.0
2024-06-20 15:50:00,136.75,137.11,136.73,137.1,45733.0,135.2347,135.5908,135.215,135.5809,45733.0
2024-06-20 15:55:00,137.09,137.18,136.93,137.12,130496.0,135.571,135.66,135.4127,135.6006,130496.0
2024-06-21 09:30:00,136.96,137.05,136.08,136.53,490864.0,135.4424,135.5314,134.5722,135.0172,490864.0
2024-06-21 09:35:00,136.48,137.05,136.48,136.81,4674.0,134.9677,135.5314,134.9677,135.2941,4674.0
2024-06-21 09:40:00,136.66,136.66,136.26,136.26,5563.0,135.1457,135.1457,134.7502,134.7502,5563.0
2024-06-21 09:45:00,136.26,136.81,136.12,136.81,8669.0,134.7502,135.2941,134.6117,135.2941,8669.0
2024-06-21 09:50:00,136.81,136.91,136.54,136.67,8960.0,135.2941,135.393,135.0271,135.1556,8960.0
2024-06-21 09:55:00,136.68,136.91,136.63,136.75,11082.0,135.1655,135.393,135.1161,135.2347,11082.0
2024-06-21 10:00:00,136.75,136.84,136.69,136.8,4401.0,135.2347,135.3237,135.1754,135.2842,4401.0
2024-06-21 10:05:00,136.77,136.94,136.69,136.83,6350.0,135.2545,135.4226,135.1754,135.3139,6350.0
2024-06-21 10:10:00,136.82,136.92,136.81,136.9,4429.0,135.304,135.4029,135.2941,135.3831,4429.0
2024-06-21 10:15:00,136.92,136.94,136.81,136.86,15280.0,135.4029,135.4226,135.2941,135.3435,15280.0
2024-06-21 10:20:00,136.87,136.93,136.85,136.87,7034.0,135.3534,135.4127,135.3336,135.3534,7034.0
2024-06-21 10:25:00,136.93,136.95,136.8,136.84,4191.0,135.4127,135.4325,135.2842,135.3237,4191.0
2024-06-21 10:30:00,136.89,137.1,136.8,136.98,25903.0,135.3732,135.5809,135.2842,135.4622,25903.0
2024-06-21 10:35:00,136.92,137.0,136.84,136.86,3412.0,135.4029,135.482,135.3237,135.3435,3412.0
2024-06-21 10:40:00,136.9,136.9,136.66,136.71,5055.0,135.3831,135.3831,135.1457,135.1952,5055.0
2024-06-21 10:45:00,136.71,136.77,136.65,136.71,3523.0,135.1952,135.2545,135.1359,135.1952,3523.0
2024-06-21 10:50:00,136.69,136.78,136.68,136.68,5047.0,135.1754,135.2644,135.1655,135.1655,5047.0
2024-06-21 10:55:00,136.73,136.86,136.66,136.78,26309.0,135.215,135.3435,135.1457,135.2644,26309.0
2024-06-21 11:00:00,136.77,136.82,136.74,136.81,3424.0,135.2545,135.304,135.2249,135.2941,3424.0
2024-06-21 11:05:00,136.76,136.77,136.62,136.63,5800.0,135.2446,135.2545,135.1062,135.1161,5800.0
2024-06-21 11:10:00,136.61,136.77,136.58,136.74,8943.0,135.0963,135.2545,135.0666,135.2249,8943.0
2024-06-21 11:15:00,136.74,136.82,136.66,136.8,9937.0,135.2249,135.304,135.1457,135.2842,9937.0
2024-06-21 11:20:00,136.78,136.82,136.68,136.78,56016.0,135.2644,135.304,135.1655,135.2644,56016.0
2024-06-21 11:25:00,136.77,136.77,136.69,136.74,3899.0,135.2545,135.2545,135.1754,135.2249,3899.0
2024-06-21 11:30:00,136.74,136.76,136.7,136.72,5844.0,135.2249,135.2446,135.1853,135.2051,5844.0
2024-06-21 11:35:00,136.72,136.78,136.67,136.72,6677.0,135.2051,135.2644,135.1556,135.2051,6677.0
2024-06-21 11:40:00,136.71,136.71,136.52,136.56,9788.0,135.1952,135.1952,135.0073,135.0468,9788.0
2024-06-21 11:45:00,136.56,136.64,136.53,136.61,15064.0,135.0468,135.126,135.0172,135.0963,15064.0
2024-06-21 11:50:00,136.63,136.68,136.6,136.63,9072.0,135.1161,135.1655,135.0864,135.1161,9072.0
2024-06-21 11:55:00,136.63,136.7,136.6,136.7,3962.0,135.1161,135.1853,135.0864,135.1853,3962.0
2024-06-21 12:00:00,136.74,136.77,136.63,136.71,10037.0,135.2249,135.2545,135.1161,135.1952,10037.0
2024-06-21 12:05:00,136.68,136.75,136.64,136.69,8050.0,135.1655,135.2347,135.126,135.1754,8050.0
2024-06-21 12:10:00,136.75,136.75,136.67,136.68,5032.0,135.2347,135.2347,135.1556,135.1655,5032.0
2024-06-21 12:15:00,136.68,136.7,136.66,136.67,5137.0,135.1655,135.1853,135.1457,135.1556,5137.0
2024-06-21 12:20:00,136.66,136.78,136.65,136.78,11679.0,135.1457,135.2644,135.1359,135.2644,11679.0
2024-06-21 12:25:00,136.78,136.84,136.76,136.83,5227.0,135.2644,135.3237,135.2446,135.3139,5227.0
2024-06-21 12:30:00,136.84,136.87,136.82,136.82,4722.0,135.3237,135.3534,135.304,135.304,4722.0
2024-06-21 12:35:00,136.83,136.91,136.83,136.86,4833.0,135.3139,135.393,135.3139,135.3435,4833.0
2024-06-21 12:40:00,136.83,136.88,136.82,136.86,4134.0,135.3139,135.3633,135.304,135.3435,4134.0
2024-06-21 12:45:00,136.85,136.97,136.85,136.97,3377.0,135.3336,135.4523,135.3336,135.4523,3377.0
2024-06-21 12:50:00,136.98,136.98,136.86,136.97,4528.0,135.4622,135.4622,135.3435,135.4523,4528.0
2024-06-21 12:55:00,136.98,137.05,136.92,137.01,4665.0,135.4622,135.5314,135.4029,135.4919,4665.0
2024-06-21 13:00:00,137.01,137.03,136.9,136.9,3559.0,135.4919,135.5116,135.3831,135.3831,3559.0
2024-06-21 13:05:00,136.93,136.95,136.81,136.81,4046.0,135.4127,135.4325,135.2941,135.2941,4046.0
2024-06-21 13:10:00,136.81,136.83,136.76,136.81,3566.0,135.2941,135.3139,135.2446,135.2941,3566.0
2024-06-21 13:15:00,136.81,136.86,136.8,136.83,3703.0,135.2941,135.3435,135.2842,135.3139,3703.0
2024-06-21 13:20:00,136.81,136.94,136.8,136.91,5947.0,135.2941,135.4226,135.2842,135.393,5947.0
2024-06-21 13:25:00,136.9,136.93,136.83,136.89,2982.0,135.3831,135.4127,135.3139,135.3732,2982.0
2024-06-21 13:30:00,136.86,136.89,136.84,136.87,2967.0,135.3435,135.3732,135.3237,135.3534,2967.0
2024-06-21 13:35:00,136.89,136.89,136.82,136.85,4818.0,135.3732,135.3732,135.304,135.3336,4818.0
2024-06-21 13:40:00,136.89,136.9,136.78,136.83,5293.0,135.3732,135.3831,135.2644,135.3139,5293.0
2024-06-21 13:45:00,136.83,136.87,136.78,136.78,4348.0,135.3139,135.3534,135.2644,135.2644,4348.0
2024-06-21 13:50:00,136.78,136.94,136.76,136.94,4231.0,135.2644,135.4226,135.2446,135.4226,4231.0
2024-06-21 13:55:00,136.94,136.98,136.91,136.94,5250.0,135.4226,135.4622,135.393,135.4226,5250.0
2024-06-21 14:00:00,136.95,136.98,136.9,136.96,7205.0,135.4325,135.4622,135.3831,135.4424,7205.0
2024-06-21 14:05:00,136.97,137.05,136.94,136.96,10436.0,135.4523,135.5314,135.4226,135.4424,10436.0
2024-06-21 14:10:00,137.02,137.04,136.96,137.0,4815.0,135.5018,135.5215,135.4424,135.482,4815.0
2024-06-21 14:15:00,137.03,137.15,137.03,137.13,5155.0,135.5116,135.6303,135.5116,135.6105,5155.0
2024-06-21 14:20:00,137.14,137.16,137.05,137.13,5482.0,135.6204,135.6402,135.5314,135.6105,5482.0
2024-06-21 14:25:00,137.16,137.2,137.14,137.16,14678.0,135.6402,135.6798,135.6204,135.6402,14678.0
2024-06-21 14:30:00,137.15,137.18,137.07,137.08,9354.0,135.6303,135.66,135.5512,135.5611,9354.0
2024-06-21 14:35:00,137.08,137.17,137.07,137.11,8290.0,135.5611,135.6501,135.5512,135.5908,8290.0
2024-06-21 14:40:00,137.09,137.16,137.08,137.14,5583.0,135.571,135.6402,135.5611,135.6204,5583.0
2024-06-21 14:45:00,137.16,137.24,137.16,137.18,12415.0,135.6402,135.7193,135.6402,135.66,12415.0
2024-06-21 14:50:00,137.19,137.21,137.18,137.19,5638.0,135.6699,135.6896,135.66,135.6699,5638.0
2024-06-21 14:55:00,137.2,137.21,137.11,137.18,6261.0,135.6798,135.6896,135.5908,135.66,6261.0
2024-06-21 15:00:00,137.19,137.23,137.19,137.2,7938.0,135.6699,135.7094,135.6699,135.6798,7938.0
2024-06-21 15:05:00,137.19,137.26,137.19,137.21,7976.0,135.6699,135.7391,135.6699,135.6896,7976.0
2024-06-21 15:10:00,137.21,137.36,137.2,137.2,10635.0,135.6896,135.838,135.6798,135.6798,10635.0
2024-06-21 15:15:00,137.23,137.33,137.23,137.32,8682.0,135.7094,135.8083,135.7094,135.7984,8682.0
2024-06-21 15:20:00,137.31,137.39,137.3,137.33,9876.0,135.7885,135.8677,135.7787,135.8083,9876.0
2024-06-21 15:25:00,137.31,137.36,137.27,137.33,10979.0,135.7885,135.838,135.749,135.8083,10979.0
2024-06-21 15:30:00,137.31,137.35,137.3,137.33,11130.0,135.7885,135.8281,135.7787,135.8083,11130.0
2024-06-21 15:35:00,137.36,137.61,137.34,137.61,23087.0,135.838,136.0852,135.8182,136.0852,23087.0
2024-06-21 15:40:00,137.59,137.61,137.34,137.44,28240.0,136.0654,136.0852,135.8182,135.9171,28240.0
2024-06-21 15:45:00,137.44,137.5,137.27,137.32,64060.0,135.9171,135.9764,135.749,135.7984,64060.0
2024-06-21 15:50:00,137.24,137.94,136.99,137.85,100502.0,135.7193,136.4116,135.4721,136.3226,100502.0
2024-06-21 15:55:00,137.87,137.98,137.79,137.85,190266.0,136.3423,136.4511,136.2632,136.3226,190266.0
2024-06-24 09:30:00,138.12,139.0,137.49,137.49,25902.0,136.5896,137.4598,135.9665,135.9665,25902.0
2024-06-24 09:35:00,137.55,138.34,137.53,138.25,14960.0,136.0259,136.8071,136.0061,136.7181,14960.0
2024-06-24 09:40:00,138.23,138.49,137.99,138.01,61461.0,136.6983,136.9555,136.461,136.4808,61461.0
2024-06-24 09:45:00,138.12,138.48,137.99,138.48,2489.0,136.5896,136.9456,136.461,136.9456,2489.0
2024-06-24 09:50:00,138.59,138.59,138.36,138.43,18018.0,137.0544,137.0544,136.8269,136.8961,18018.0
2024-06-24 09:55:00,138.44,138.45,138.09,138.2,8634.0,136.906,136.9159,136.5599,136.6687,8634.0
2024-06-24 10:00:00,138.25,138.58,138.24,138.49,15521.0,136.7181,137.0445,136.7082,136.9555,15521.0
2024-06-24 10:05:00,138.53,138.54,138.31,138.49,12745.0,136.995,137.0049,136.7775,136.9555,12745.0
2024-06-24 10:10:00,138.45,138.51,138.34,138.45,6557.0,136.9159,136.9752,136.8071,136.9159,6557.0
2024-06-24 10:15:00,138.51,138.7,138.48,138.7,9212.0,136.9752,137.1631,136.9456,137.1631,9212.0
2024-06-24 10:20:00,138.72,138.92,138.68,138.82,8348.0,137.1829,137.3807,137.1434,137.2818,8348.0
2024-06-24 10:25:00,138.94,139.1,138.83,139.07,8298.0,137.4005,137.5587,137.2917,137.529,8298.0
2024-06-24 10:30:00,139.06,139.21,139.01,139.12,9713.0,137.5191,137.6675,137.4697,137.5785,9713.0
2024-06-24 10:35:00,139.06,139.09,138.88,138.92,9711.0,137.5191,137.5488,137.3411,137.3807,9711.0
2024-06-24 10:40:00,138.92,139.25,138.86,139.21,19167.0,137.3807,137.707,137.3214,137.6675,19167.0
2024-06-24 10:45:00,139.18,139.48,139.17,139.42,18285.0,137.6378,137.9345,137.6279,137.8752,18285.0
2024-06-24 10:50:00,139.41,139.51,139.34,139.49,19849.0,137.8653,137.9642,137.796,137.9444,19849.0
2024-06-24 10:55:00,139.49,139.52,139.4,139.49,15735.0,137.9444,137.9741,137.8554,137.9444,15735.0
2024-06-24 11:00:00,139.46,139.55,139.39,139.46,14331.0,137.9147,138.0037,137.8455,137.9147,14331.0
2024-06-24 11:05:00,139.41,139.46,139.35,139.36,7816.0,137.8653,137.9147,137.8059,137.8158,7816.0
2024-06-24 11:10:00,139.4,139.46,139.27,139.27,11193.0,137.8554,137.9147,137.7268,137.7268,11193.0
2024-06-24 11:15:00,139.26,139.5,139.26,139.43,9322.0,137.7169,137.9543,137.7169,137.885,9322.0
2024-06-24 11:20:00,139.41,139.52,139.36,139.38,15339.0,137.8653,137.9741,137.8158,137.8356,15339.0
2024-06-24 11:25:00,139.39,139.45,139.34,139.39,10349.0,137.8455,137.9048,137.796,137.8455,10349.0
2024-06-24 11:30:00,139.4,139.4,139.21,139.22,8704.0,137.8554,137.8554,137.6675,137.6774,8704.0
2024-06-24 11:35:00,139.18,139.26,139.15,139.22,4635.0,137.6378,137.7169,137.6082,137.6774,4635.0
2024-06-24 11:40:00,139.22,139.32,139.19,139.32,7017.0,137.6774,137.7763,137.6477,137.7763,7017.0
2024-06-24 11:45:00,139.3,139.33,139.22,139.29,6784.0,137.7565,137.7862,137.6774,137.7466,6784.0
2024-06-24 11:50:00,139.3,139.33,139.2,139.22,12167.0,137.7565,137.7862,137.6576,137.6774,12167.0
2024-06-24 11:55:00,139.17,139.36,139.17,139.31,7213.0,137.6279,137.8158,137.6279,137.7664,7213.0
2024-06-24 12:00:00,139.31,139.32,139.19,139.2,5987.0,137.7664,137.7763,137.6477,137.6576,5987.0
2024-06-24 12:05:00,139.21,139.35,139.17,139.33,7454.0,137.6675,137.8059,137.6279,137.7862,7454.0
2024-06-24 12:10:00,139.31,139.44,139.28,139.37,5667.0,137.7664,137.8949,137.7367,137.8257,5667.0
2024-06-24 12:15:00,139.37,139.43,139.33,139.36,7671.0,137.8257,137.885,137.7862,137.8158,7671.0
2024-06-24 12:20:00,139.34,139.37,139.27,139.28,12646.0,137.796,137.8257,137.7268,137.7367,12646.0
2024-06-24 12:25:00,139.31,139.42,139.28,139.41,11967.0,137.7664,137.8752,137.7367,137.8653,11967.0
2024-06-24 12:30:00,139.38,139.41,139.26,139.4,6318.0,137.8356,137.8653,137.7169,137.8554,6318.0
2024-06-24 12:35:00,139.4,139.44,139.36,139.44,4170.0,137.8554,137.8949,137.8158,137.8949,4170.0
2024-06-24 12:40:00,139.44,139.5,139.4,139.43,7622.0,137.8949,137.9543,137.8554,137.885,7622.0
2024-06-24 12:45:00,139.42,139.45,139.4,139.42,2492.0,137.8752,137.9048,137.8554,137.8752,2492.0
2024-06-24 12:50:00,139.39,139.42,139.3,139.31,4833.0,137.8455,137.8752,137.7565,137.7664,4833.0
2024-06-24 12:55:00,139.32,139.39,139.25,139.39,8114.0,137.7763,137.8455,137.707,137.8455,8114.0
2024-06-24 13:00:00,139.39,139.41,139.36,139.37,2200.0,137.8455,137.8653,137.8158,137.8257,2200.0
2024-06-24 13:05:00,139.37,139.37,139.07,139.1,3740.0,137.8257,137.8257,137.529,137.5587,3740.0
2024-06-24 13:10:00,139.1,139.27,139.06,139.21,12023.0,137.5587,137.7268,137.5191,137.6675,12023.0
2024-06-24 13:15:00,139.23,139.28,139.18,139.18,8485.0,137.6873,137.7367,137.6378,137.6378,8485.0
2024-06-24 13:20:00,139.21,139.23,139.09,139.11,5461.0,137.6675,137.6873,137.5488,137.5686,5461.0
2024-06-24 13:25:00,139.13,139.31,139.13,139.25,5525.0,137.5884,137.7664,137.5884,137.707,5525.0
2024-06-24 13:30:00,139.24,139.27,139.05,139.1,7407.0,137.6972,137.7268,137.5093,137.5587,7407.0
2024-06-24 13:35:00,139.08,139.08,138.93,139.06,8448.0,137.5389,137.5389,137.3906,137.5191,8448.0
2024-06-24 13:40:00,139.06,139.08,138.99,139.03,8088.0,137.5191,137.5389,137.4499,137.4895,8088.0
2024-06-24 13:45:00,139.06,139.06,138.85,138.88,10917.0,137.5191,137.5191,137.3115,137.3411,10917.0
2024-06-24 13:50:00,138.87,138.99,138.84,138.99,16476.0,137.3313,137.4499,137.3016,137.4499,16476.0
2024-06-24 13:55:00,138.97,139.03,138.9,138.95,11724.0,137.4301,137.4895,137.3609,137.4104,11724.0
2024-06-24 14:00:00,138.96,139.07,138.92,138.99,7217.0,137.4203,137.529,137.3807,137.4499,7217.0
2024-06-24 14:05:00,139.03,139.09,138.97,139.05,5717.0,137.4895,137.5488,137.4301,137.5093,5717.0
2024-06-24 14:10:00,139.05,139.07,138.99,139.05,10266.0,137.5093,137.529,137.4499,137.5093,10266.0
2024-06-24 14:15:00,139.03,139.24,139.02,139.22,10612.0,137.4895,137.6972,137.4796,137.6774,10612.0
2024-06-24 14:20:00,139.23,139.32,139.14,139.24,10978.0,137.6873,137.7763,137.5983,137.6972,10978.0
2024-06-24 14:25:00,139.22,139.32,139.21,139.31,6755.0,137.6774,137.7763,137.6675,137.7664,6755.0
2024-06-24 14:30:00,139.28,139.37,139.26,139.26,10466.0,137.7367,137.8257,137.7169,137.7169,10466.0
2024-06-24 14:35:00,139.28,139.35,139.27,139.33,7592.0,137.7367,137.8059,137.7268,137.7862,7592.0
2024-06-24 14:40:00,139.33,139.36,139.2,139.21,7809.0,137.7862,137.8158,137.6576,137.6675,7809.0
2024-06-24 14:45:00,139.19,139.3,139.16,139.2,6793.0,137.6477,137.7565,137.618,137.6576,6793.0
2024-06-24 14:50:00,139.21,139.26,139.2,139.25,4341.0,137.6675,137.7169,137.6576,137.707,4341.0
2024-06-24 14:55:00,139.26,139.31,139.21,139.24,14087.0,137.7169,137.7664,137.6675,137.6972,14087.0
2024-06-24 15:00:00,139.24,139.39,139.18,139.19,13136.0,137.6972,137.8455,137.6378,137.6477,13136.0
2024-06-24 15:05:00,139.22,139.25,139.19,139.25,5460.0,137.6774,137.707,137.6477,137.707,5460.0
2024-06-24 15:10:00,139.25,139.25,139.11,139.11,15061.0,137.707,137.707,137.5686,137.5686,15061.0
2024-06-24 15:15:00,139.13,139.18,139.04,139.07,13277.0,137.5884,137.6378,137.4994,137.529,13277.0
2024-06-24 15:20:00,139.06,139.07,138.89,138.96,17256.0,137.5191,137.529,137.351,137.4203,17256.0
2024-06-24 15:25:00,138.97,139.02,138.95,139.01,13982.0,137.4301,137.4796,137.4104,137.4697,13982.0
2024-06-24 15:30:00,139.0,139.03,138.93,138.97,16451.0,137.4598,137.4895,137.3906,137.4301,16451.0
2024-06-24 15:35:00,138.96,139.15,138.94,139.14,26315.0,137.4203,137.6082,137.4005,137.5983,26315.0
2024-06-24 15:40:00,139.14,139.17,139.09,139.14,28955.0,137.5983,137.6279,137.5488,137.5983,28955.0
2024-06-24 15:45:00,139.13,139.15,139.05,139.12,25683.0,137.5884,137.6082,137.5093,137.5785,25683.0
2024-06-24 15:50:00,139.16,139.18,138.97,139.0,42039.0,137.618,137.6378,137.4301,137.4598,42039.0
2024-06-24 15:55:00,138.99,139.03,138.69,138.75,200369.0,137.4499,137.4895,137.1532,137.2126,200369.0
2024-06-25 09:30:00,138.66,139.09,138.26,138.42,36170.0,137.1236,137.5488,136.728,136.8862,36170.0
2024-06-25 09:35:00,138.41,138.7,138.27,138.35,24598.0,136.8764,137.1631,136.7379,136.817,24598.0
2024-06-25 09:40:00,138.3,138.48,138.0,138.02,9941.0,136.7676,136.9456,136.4709,136.4907,9941.0
2024-06-25 09:45:00,138.03,138.13,137.88,137.89,4801.0,136.5006,136.5995,136.3522,136.3621,4801.0
2024-06-25 09:50:00,137.95,138.25,137.86,138.03,3951.0,136.4214,136.7181,136.3324,136.5006,3951.0
2024-06-25 09:55:00,137.99,138.0,137.68,137.68,5677.0,136.461,136.4709,136.1544,136.1544,5677.0
2024-06-25 10:00:00,137.75,137.75,137.39,137.58,5922.0,136.2237,136.2237,135.8677,136.0555,5922.0
2024-06-25 10:05:00,137.59,137.59,137.37,137.41,3360.0,136.0654,136.0654,135.8479,135.8874,3360.0
2024-06-25 10:10:00,137.48,137.51,137.36,137.36,3830.0,135.9567,135.9863,135.838,135.838,3830.0
2024-06-25 10:15:00,137.42,137.49,137.4,137.4,3135.0,135.8973,135.9665,135.8775,135.8775,3135.0
2024-06-25 10:20:00,137.43,137.55,137.43,137.45,4010.0,135.9072,136.0259,135.9072,135.927,4010.0
2024-06-25 10:25:00,137.44,137.46,137.26,137.26,25825.0,135.9171,135.9369,135.7391,135.7391,25825.0
2024-06-25 10:30:00,137.25,137.28,137.12,137.25,12304.0,135.7292,135.7589,135.6006,135.7292,12304.0
2024-06-25 10:35:00,137.2,137.2,137.02,137.08,7148.0,135.6798,135.6798,135.5018,135.5611,7148.0
2024-06-25 10:40:00,137.06,137.17,136.99,136.99,45904.0,135.5413,135.6501,135.4721,135.4721,45904.0
2024-06-25 10:45:00,136.99,137.06,136.97,137.0,16186.0,135.4721,135.5413,135.4523,135.482,16186.0
2024-06-25 10:50:00,137.04,137.13,136.99,137.09,13398.0,135.5215,135.6105,135.4721,135.571,13398.0
2024-06-25 10:55:00,137.04,137.15,137.04,137.1,8055.0,135.5215,135.6303,135.5215,135.5809,8055.0
2024-06-25 11:00:00,137.09,137.09,136.94,137.0,28249.0,135.571,135.571,135.4226,135.482,28249.0
2024-06-25 11:05:00,136.99,137.04,136.91,137.04,30693.0,135.4721,135.5215,135.393,135.5215,30693.0
2024-06-25 11:10:00,137.0,137.12,137.0,137.09,6384.0,135.482,135.6006,135.482,135.571,6384.0
2024-06-25 11:15:00,137.09,137.11,136.97,137.0,18296.0,135.571,135.5908,135.4523,135.482,18296.0
2024-06-25 11:20:00,137.0,137.11,136.98,136.99,10669.0,135.482,135.5908,135.4622,135.4721,10669.0
2024-06-25 11:25:00,137.02,137.04,136.97,137.0,8044.0,135.5018,135.5215,135.4523,135.482,8044.0
2024-06-25 11:30:00,137.0,137.15,136.99,137.11,8721.0,135.482,135.6303,135.4721,135.5908,8721.0
2024-06-25 11:35:00,137.11,137.11,137.0,137.0,4949.0,135.5908,135.5908,135.482,135.482,4949.0
2024-06-25 11:40:00,137.0,137.05,136.99,137.04,18991.0,135.482,135.5314,135.4721,135.5215,18991.0
2024-06-25 11:45:00,137.05,137.15,137.04,137.13,6332.0,135.5314,135.6303,135.5215,135.6105,6332.0
2024-06-25 11:50:00,137.11,137.14,137.06,137.06,4866.0,135.5908,135.6204,135.5413,135.5413,4866.0
2024-06-25 11:55:00,137.08,137.12,137.04,137.06,9083.0,135.5611,135.6006,135.5215,135.5413,9083.0
2024-06-25 12:00:00,137.03,137.05,136.97,137.0,15457.0,135.5116,135.5314,135.4523,135.482,15457.0
2024-06-25 12:05:00,137.01,137.08,136.99,137.04,8065.0,135.4919,135.5611,135.4721,135.5215,8065.0
2024-06-25 12:10:00,137.04,137.06,137.03,137.04,4572.0,135.5215,135.5413,135.5116,135.5215,4572.0
2024-06-25 12:15:00,137.05,137.05,136.99,137.0,11109.0,135.5314,135.5314,135.4721,135.482,11109.0
2024-06-25 12:20:00,137.0,137.05,136.83,137.0,62942.0,135.482,135.5314,135.3139,135.482,62942.0
2024-06-25 12:25:00,137.0,137.09,136.99,137.05,16468.0,135.482,135.571,135.4721,135.5314,16468.0
2024-06-25 12:30:00,137.05,137.05,136.8,136.88,9559.0,135.5314,135.5314,135.2842,135.3633,9559.0
2024-06-25 12:35:00,136.86,136.92,136.82,136.84,5816.0,135.3435,135.4029,135.304,135.3237,5816.0
2024-06-25 12:40:00,136.87,136.89,136.66,136.67,7697.0,135.3534,135.3732,135.1457,135.1556,7697.0
2024-06-25 12:45:00,136.64,136.76,136.62,136.75,4236.0,135.126,135.2446,135.1062,135.2347,4236.0
2024-06-25 12:50:00,136.72,136.77,136.68,136.76,4378.0,135.2051,135.2545,135.1655,135.2446,4378.0
2024-06-25 12:55:00,136.77,136.81,136.74,136.81,6518.0,135.2545,135.2941,135.2249,135.2941,6518.0
2024-06-25 13:00:00,136.81,136.94,136.8,136.94,5082.0,135.2941,135.4226,135.2842,135.4226,5082.0
2024-06-25 13:05:00,136.95,137.09,136.93,137.09,10155.0,135.4325,135.571,135.4127,135.571,10155.0
2024-06-25 13:10:00,137.11,137.15,137.08,137.15,4519.0,135.5908,135.6303,135.5611,135.6303,4519.0
2024-06-25 13:15:00,137.14,137.14,137.05,137.09,22233.0,135.6204,135.6204,135.5314,135.571,22233.0
2024-06-25 13:20:00,137.09,137.14,137.09,137.1,6466.0,135.571,135.6204,135.571,135.5809,6466.0
2024-06-25 13:25:00,137.1,137.19,137.09,137.18,4609.0,135.5809,135.6699,135.571,135.66,4609.0
2024-06-25 13:30:00,137.19,137.22,137.13,137.22,4961.0,135.6699,135.6995,135.6105,135.6995,4961.0
2024-06-25 13:35:00,137.21,137.23,137.16,137.17,5593.0,135.6896,135.7094,135.6402,135.6501,5593.0
2024-06-25 13:40:00,137.19,137.26,137.16,137.25,5827.0,135.6699,135.7391,135.6402,135.7292,5827.0
2024-06-25 13:45:00,137.25,137.25,137.16,137.23,13800.0,135.7292,135.7292,135.6402,135.7094,13800.0
2024-06-25 13:50:00,137.23,137.24,137.19,137.21,7229.0,135.7094,135.7193,135.6699,135.6896,7229.0
2024-06-25 13:55:00,137.2,137.22,137.18,137.19,6919.0,135.6798,135.6995,135.66,135.6699,6919.0
2024-06-25 14:00:00,137.19,137.23,137.15,137.17,7875.0,135.6699,135.7094,135.6303,135.6501,7875.0
2024-06-25 14:05:00,137.14,137.19,137.1,137.14,17970.0,135.6204,135.6699,135.5809,135.6204,17970.0
2024-06-25 14:10:00,137.16,137.33,137.16,137.3,7477.0,135.6402,135.8083,135.6402,135.7787,7477.0
2024-06-25 14:15:00,137.3,137.33,137.28,137.31,5709.0,135.7787,135.8083,135.7589,135.7885,5709.0
2024-06-25 14:20:00,137.31,137.33,137.3,137.33,4075.0,135.7885,135.8083,135.7787,135.8083,4075.0
2024-06-25 14:25:00,137.34,137.45,137.33,137.45,6295.0,135.8182,135.927,135.8083,135.927,6295.0
2024-06-25 14:30:00,137.45,137.45,137.4,137.43,7947.0,135.927,135.927,135.8775,135.9072,7947.0
2024-06-25 14:35:00,137.38,137.39,137.32,137.33,4585.0,135.8578,135.8677,135.7984,135.8083,4585.0
2024-06-25 14:40:00,137.34,137.39,137.31,137.39,5439.0,135.8182,135.8677,135.7885,135.8677,5439.0
2024-06-25 14:45:00,137.38,137.39,137.24,137.32,7161.0,135.8578,135.8677,135.7193,135.7984,7161.0
2024-06-25 14:50:00,137.31,137.35,137.3,137.33,3509.0,135.7885,135.8281,135.7787,135.8083,3509.0
2024-06-25 14:55:00,137.32,137.32,137.27,137.3,5282.0,135.7984,135.7984,135.749,135.7787,5282.0
2024-06-25 15:00:00,137.3,137.33,137.27,137.33,3860.0,135.7787,135.8083,135.749,135.8083,3860.0
2024-06-25 15:05:00,137.34,137.38,137.32,137.33,17356.0,135.8182,135.8578,135.7984,135.8083,17356.0
2024-06-25 15:10:00,137.33,137.35,137.25,137.32,9215.0,135.8083,135.8281,135.7292,135.7984,9215.0
2024-06-25 15:15:00,137.32,137.36,137.32,137.32,4697.0,135.7984,135.838,135.7984,135.7984,4697.0
2024-06-25 15:20:00,137.32,137.35,137.25,137.34,12507.0,135.7984,135.8281,135.7292,135.8182,12507.0
2024-06-25 15:25:00,137.33,137.4,137.32,137.4,10694.0,135.8083,135.8775,135.7984,135.8775,10694.0
2024-06-25 15:30:00,137.38,137.4,137.32,137.32,13645.0,135.8578,135.8775,135.7984,135.7984,13645.0
2024-06-25 15:35:00,137.32,137.41,137.3,137.41,21820.0,135.7984,135.8874,135.7787,135.8874,21820.0
2024-06-25 15:40:00,137.4,137.43,137.35,137.38,18978.0,135.8775,135.9072,135.8281,135.8578,18978.0
2024-06-25 15:45:00,137.38,137.43,137.27,137.41,51950.0,135.8578,135.9072,135.749,135.8874,51950.0
2024-06-25 15:50:00,137.4,137.46,137.27,137.4,47378.0,135.8775,135.9369,135.749,135.8775,47378.0
2024-06-25 15:55:00,137.4,137.52,137.29,137.34,187768.0,135.8775,135.9962,135.7688,135.8182,187768.0
2024-06-26 09:30:00,136.66,137.35,136.63,137.19,54721.0,135.1457,135.8281,135.1161,135.6699,54721.0
2024-06-26 09:35:00,137.19,137.32,136.9,136.96,6726.0,135.6699,135.7984,135.3831,135.4424,6726.0
2024-06-26 09:40:00,137.03,137.07,136.88,136.93,29156.0,135.5116,135.5512,135.3633,135.4127,29156.0
2024-06-26 09:45:00,137.0,137.04,136.9,136.94,7126.0,135.482,135.5215,135.3831,135.4226,7126.0
2024-06-26 09:50:00,136.94,137.07,136.92,137.0,34430.0,135.4226,135.5512,135.4029,135.482,34430.0
2024-06-26 09:55:00,137.0,137.13,136.95,137.09,29012.0,135.482,135.6105,135.4325,135.571,29012.0
2024-06-26 10:00:00,137.07,137.14,136.78,136.86,38565.0,135.5512,135.6204,135.2644,135.3435,38565.0
2024-06-26 10:05:00,136.86,136.89,136.61,136.67,22433.0,135.3435,135.3732,135.0963,135.1556,22433.0
2024-06-26 10:10:00,136.6,136.87,136.6,136.69,15704.0,135.0864,135.3534,135.0864,135.1754,15704.0
2024-06-26 10:15:00,136.72,136.9,136.64,136.68,12832.0,135.2051,135.3831,135.126,135.1655,12832.0
2024-06-26 10:20:00,136.67,136.81,136.59,136.8,39883.0,135.1556,135.2941,135.0765,135.2842,39883.0
2024-06-26 10:25:00,136.73,136.78,136.62,136.72,11363.0,135.215,135.2644,135.1062,135.2051,11363.0
2024-06-26 10:30:00,136.72,136.75,136.59,136.75,13747.0,135.2051,135.2347,135.0765,135.2347,13747.0
2024-06-26 10:35:00,136.73,136.79,136.64,136.77,31222.0,135.215,135.2743,135.126,135.2545,31222.0
2024-06-26 10:40:00,136.78,136.87,136.78,136.81,7252.0,135.2644,135.3534,135.2644,135.2941,7252.0
2024-06-26 10:45:00,136.81,136.91,136.78,136.91,8686.0,135.2941,135.393,135.2644,135.393,8686.0
2024-06-26 10:50:00,136.89,137.02,136.87,137.02,4116.0,135.3732,135.5018,135.3534,135.5018,4116.0
2024-06-26 10:55:00,136.98,137.1,136.97,137.04,6655.0,135.4622,135.5809,135.4523,135.5215,6655.0
2024-06-26 11:00:00,137.1,137.1,136.86,136.97,12233.0,135.5809,135.5809,135.3435,135.4523,12233.0
2024-06-26 11:05:00,136.94,137.08,136.94,137.07,4532.0,135.4226,135.5611,135.4226,135.5512,4532.0
2024-06-26 11:10:00,137.04,137.06,136.87,136.89,8912.0,135.5215,135.5413,135.3534,135.3732,8912.0
2024-06-26 11:15:00,136.91,137.0,136.88,136.97,4975.0,135.393,135.482,135.3633,135.4523,4975.0
2024-06-26 11:20:00,136.97,137.13,136.95,137.08,5407.0,135.4523,135.6105,135.4325,135.5611,5407.0
2024-06-26 11:25:00,137.1,137.22,137.1,137.22,3971.0,135.5809,135.6995,135.5809,135.6995,3971.0
2024-06-26 11:30:00,137.22,137.38,137.22,137.28,11540.0,135.6995,135.8578,135.6995,135.7589,11540.0
2024-06-26 11:35:00,137.27,137.36,137.22,137.26,8952.0,135.749,135.838,135.6995,135.7391,8952.0
2024-06-26 11:40:00,137.25,137.37,137.25,137.37,4108.0,135.7292,135.8479,135.7292,135.8479,4108.0
2024-06-26 11:45:00,137.38,137.42,137.32,137.42,3422.0,135.8578,135.8973,135.7984,135.8973,3422.0
2024-06-26 11:50:00,137.47,137.51,137.45,137.5,4687.0,135.9468,135.9863,135.927,135.9764,4687.0
2024-06-26 11:55:00,137.47,137.47,137.41,137.46,2842.0,135.9468,135.9468,135.8874,135.9369,2842.0
2024-06-26 12:00:00,137.45,137.5,137.4,137.5,7491.0,135.927,135.9764,135.8775,135.9764,7491.0
2024-06-26 12:05:00,137.55,137.6,137.54,137.57,2356.0,136.0259,136.0753,136.016,136.0457,2356.0
2024-06-26 12:10:00,137.59,137.59,137.45,137.45,3184.0,136.0654,136.0654,135.927,135.927,3184.0
2024-06-26 12:15:00,137.44,137.6,137.44,137.55,5115.0,135.9171,136.0753,135.9171,136.0259,5115.0
2024-06-26 12:20:00,137.55,137.55,137.47,137.47,3092.0,136.0259,136.0259,135.9468,135.9468,3092.0
2024-06-26 12:25:00,137.47,137.48,137.43,137.44,3609.0,135.9468,135.9567,135.9072,135.9171,3609.0
2024-06-26 12:30:00,137.43,137.48,137.37,137.46,4250.0,135.9072,135.9567,135.8479,135.9369,4250.0
2024-06-26 12:35:00,137.47,137.54,137.37,137.43,4545.0,135.9468,136.016,135.8479,135.9072,4545.0
2024-06-26 12:40:00,137.44,137.53,137.42,137.53,3756.0,135.9171,136.0061,135.8973,136.0061,3756.0
2024-06-26 12:45:00,137.51,137.68,137.51,137.67,5175.0,135.9863,136.1544,135.9863,136.1446,5175.0
2024-06-26 12:50:00,137.69,137.69,137.61,137.64,3649.0,136.1643,136.1643,136.0852,136.1149,3649.0
2024-06-26 12:55:00,137.65,137.7,137.64,137.69,3784.0,136.1248,136.1742,136.1149,136.1643,3784.0
2024-06-26 13:00:00,137.67,137.7,137.56,137.56,11239.0,136.1446,136.1742,136.0358,136.0358,11239.0
2024-06-26 13:05:00,137.56,137.64,137.5,137.56,25006.0,136.0358,136.1149,135.9764,136.0358,25006.0
2024-06-26 13:10:00,137.55,137.55,137.39,137.39,6855.0,136.0259,136.0259,135.8677,135.8677,6855.0
2024-06-26 13:15:00,137.44,137.48,137.36,137.36,8271.0,135.9171,135.9567,135.838,135.838,8271.0
2024-06-26 13:20:00,137.36,137.37,137.23,137.25,4980.0,135.838,135.8479,135.7094,135.7292,4980.0
2024-06-26 13:25:00,137.21,137.28,137.19,137.21,3447.0,135.6896,135.7589,135.6699,135.6896,3447.0
2024-06-26 13:30:00,137.19,137.21,137.09,137.09,2911.0,135.6699,135.6896,135.571,135.571,2911.0
2024-06-26 13:35:00,137.08,137.08,136.98,136.99,13938.0,135.5611,135.5611,135.4622,135.4721,13938.0
2024-06-26 13:40:00,137.01,137.06,136.96,137.05,12248.0,135.4919,135.5413,135.4424,135.5314,12248.0
2024-06-26 13:45:00,137.05,137.05,136.98,136.99,16164.0,135.5314,135.5314,135.4622,135.4721,16164.0
2024-06-26 13:50:00,137.0,137.08,136.99,137.08,10018.0,135.482,135.5611,135.4721,135.5611,10018.0
2024-06-26 13:55:00,137.08,137.13,137.06,137.12,6547.0,135.5611,135.6105,135.5413,135.6006,6547.0
2024-06-26 14:00:00,137.11,137.2,137.09,137.16,14425.0,135.5908,135.6798,135.571,135.6402,14425.0
2024-06-26 14:05:00,137.19,137.2,137.12,137.15,12770.0,135.6699,135.6798,135.6006,135.6303,12770.0
2024-06-26 14:10:00,137.14,137.14,137.0,137.0,5923.0,135.6204,135.6204,135.482,135.482,5923.0
2024-06-26 14:15:00,137.02,137.09,136.99,137.09,15323.0,135.5018,135.571,135.4721,135.571,15323.0
2024-06-26 14:20:00,137.1,137.2,137.08,137.2,11395.0,135.5809,135.6798,135.5611,135.6798,11395.0
2024-06-26 14:25:00,137.2,137.24,137.12,137.19,5114.0,135.6798,135.7193,135.6006,135.6699,5114.0
2024-06-26 14:30:00,137.19,137.21,137.17,137.2,7734.0,135.6699,135.6896,135.6501,135.6798,7734.0
2024-06-26 14:35:00,137.19,137.2,137.08,137.12,6584.0,135.6699,135.6798,135.5611,135.6006,6584.0
2024-06-26 14:40:00,137.12,137.27,137.11,137.25,4190.0,135.6006,135.749,135.5908,135.7292,4190.0
2024-06-26 14:45:00,137.23,137.33,137.22,137.3,6154.0,135.7094,135.8083,135.6995,135.7787,6154.0
2024-06-26 14:50:00,137.3,137.31,137.21,137.24,11796.0,135.7787,135.7885,135.6896,135.7193,11796.0
2024-06-26 14:55:00,137.25,137.35,137.25,137.33,11566.0,135.7292,135.8281,135.7292,135.8083,11566.0
2024-06-26 15:00:00,137.32,137.32,137.26,137.26,7322.0,135.7984,135.7984,135.7391,135.7391,7322.0
2024-06-26 15:05:00,137.25,137.29,137.24,137.26,10592.0,135.7292,135.7688,135.7193,135.7391,10592.0
2024-06-26 15:10:00,137.25,137.29,137.23,137.29,9132.0,135.7292,135.7688,135.7094,135.7688,9132.0
2024-06-26 15:15:00,137.3,137.38,137.29,137.35,11120.0,135.7787,135.8578,135.7688,135.8281,11120.0
2024-06-26 15:20:00,137.37,137.39,137.32,137.39,8326.0,135.8479,135.8677,135.7984,135.8677,8326.0
2024-06-26 15:25:00,137.39,137.39,137.33,137.37,11942.0,135.8677,135.8677,135.8083,135.8479,11942.0
2024-06-26 15:30:00,137.38,137.38,137.27,137.28,20713.0,135.8578,135.8578,135.749,135.7589,20713.0
2024-06-26 15:35:00,137.3,137.31,137.18,137.22,16126.0,135.7787,135.7885,135.66,135.6995,16126.0
2024-06-26 15:40:00,137.22,137.27,137.2,137.25,19121.0,135.6995,135.749,135.6798,135.7292,19121.0
2024-06-26 15:45:00,137.25,137.34,137.19,137.24,32712.0,135.7292,135.8182,135.6699,135.7193,32712.0
2024-06-26 15:50:00,137.24,137.5,137.24,137.47,45773.0,135.7193,135.9764,135.7193,135.9468,45773.0
2024-06-26 15:55:00,137.47,137.57,137.36,137.4,169103.0,135.9468,136.0457,135.838,135.8775,169103.0
2024-06-27 09:30:00,137.21,137.26,136.6,136.61,35565.0,135.6896,135.7391,135.0864,135.0963,35565.0
2024-06-27 09:35:00,136.64,137.16,136.64,136.98,17046.0,135.126,135.6402,135.126,135.4622,17046.0
2024-06-27 09:40:00,137.05,137.36,136.94,137.31,32213.0,135.5314,135.838,135.4226,135.7885,32213.0
2024-06-27 09:45:00,137.39,137.39,137.06,137.14,11214.0,135.8677,135.8677,135.5413,135.6204,11214.0
2024-06-27 09:50:00,137.07,137.15,136.89,136.96,5208.0,135.5512,135.6303,135.3732,135.4424,5208.0
2024-06-27 09:55:00,136.96,137.13,136.94,137.08,12241.0,135.4424,135.6105,135.4226,135.5611,12241.0
2024-06-27 10:00:00,137.15,137.27,137.11,137.14,12091.0,135.6303,135.749,135.5908,135.6204,12091.0
2024-06-27 10:05:00,137.15,137.15,136.99,137.09,2285.0,135.6303,135.6303,135.4721,135.571,2285.0
2024-06-27 10:10:00,137.09,137.17,137.05,137.06,3451.0,135.571,135.6501,135.5314,135.5413,3451.0
2024-06-27 10:15:00,137.1,137.21,136.94,137.16,4893.0,135.5809,135.6896,135.4226,135.6402,4893.0
2024-06-27 10:20:00,137.15,137.2,137.09,137.15,6289.0,135.6303,135.6798,135.571,135.6303,6289.0
2024-06-27 10:25:00,137.14,137.23,137.12,137.17,8032.0,135.6204,135.7094,135.6006,135.6501,8032.0
2024-06-27 10:30:00,137.23,137.29,137.12,137.18,10513.0,135.7094,135.7688,135.6006,135.66,10513.0
2024-06-27 10:35:00,137.19,137.25,137.15,137.23,9950.0,135.6699,135.7292,135.6303,135.7094,9950.0
2024-06-27 10:40:00,137.21,137.25,137.12,137.22,7230.0,135.6896,135.7292,135.6006,135.6995,7230.0
2024-06-27 10:45:00,137.23,137.25,137.19,137.21,1777.0,135.7094,135.7292,135.6699,135.6896,1777.0
2024-06-27 10:50:00,137.18,137.18,137.03,137.1,7468.0,135.66,135.66,135.5116,135.5809,7468.0
2024-06-27 10:55:00,137.1,137.14,137.02,137.07,12650.0,135.5809,135.6204,135.5018,135.5512,12650.0
2024-06-27 11:00:00,137.09,137.09,136.93,137.0,6276.0,135.571,135.571,135.4127,135.482,6276.0
2024-06-27 11:05:00,136.98,137.0,136.94,136.99,5076.0,135.4622,135.482,135.4226,135.4721,5076.0
2024-06-27 11:10:00,136.99,137.0,136.95,136.97,4402.0,135.4721,135.482,135.4325,135.4523,4402.0
2024-06-27 11:15:00,136.99,137.01,136.97,137.01,6313.0,135.4721,135.4919,135.4523,135.4919,6313.0
2024-06-27 11:20:00,136.99,137.09,136.97,137.06,15587.0,135.4721,135.571,135.4523,135.5413,15587.0
2024-06-27 11:25:00,137.11,137.18,137.04,137.1,6379.0,135.5908,135.66,135.5215,135.5809,6379.0
2024-06-27 11:30:00,137.09,137.32,137.09,137.22,159687.0,135.571,135.7984,135.571,135.6995,159687.0
2024-06-27 11:35:00,137.27,137.48,137.27,137.48,15910.0,135.749,135.9567,135.749,135.9567,15910.0
2024-06-27 11:40:00,137.47,137.59,137.45,137.49,25456.0,135.9468,136.0654,135.927,135.9665,25456.0
2024-06-27 11:45:00,137.53,137.57,137.49,137.49,4922.0,136.0061,136.0457,135.9665,135.9665,4922.0
2024-06-27 11:50:00,137.52,137.55,137.4,137.46,61001.0,135.9962,136.0259,135.8775,135.9369,61001.0
2024-06-27 11:55:00,137.47,137.57,137.47,137.49,65904.0,135.9468,136.0457,135.9468,135.9665,65904.0
2024-06-27 12:00:00,137.49,137.49,137.3,137.3,2320.0,135.9665,135.9665,135.7787,135.7787,2320.0
2024-06-27 12:05:00,137.24,137.3,137.13,137.3,6056.0,135.7193,135.7787,135.6105,135.7787,6056.0
2024-06-27 12:10:00,137.3,137.39,137.28,137.34,1810.0,135.7787,135.8677,135.7589,135.8182,1810.0
2024-06-27 12:15:00,137.37,137.41,137.33,137.41,5417.0,135.8479,135.8874,135.8083,135.8874,5417.0
2024-06-27 12:20:00,137.4,137.41,137.35,137.4,5281.0,135.8775,135.8874,135.8281,135.8775,5281.0
2024-06-27 12:25:00,137.39,137.4,137.29,137.29,30345.0,135.8677,135.8775,135.7688,135.7688,30345.0
2024-06-27 12:30:00,137.31,137.37,137.29,137.36,1326.0,135.7885,135.8479,135.7688,135.838,1326.0
2024-06-27 12:35:00,137.34,137.34,137.3,137.32,787.0,135.8182,135.8182,135.7787,135.7984,787.0
2024-06-27 12:40:00,137.33,137.5,137.32,137.47,1728.0,135.8083,135.9764,135.7984,135.9468,1728.0
2024-06-27 12:45:00,137.5,137.52,137.44,137.47,11124.0,135.9764,135.9962,135.9171,135.9468,11124.0
2024-06-27 12:50:00,137.5,137.52,137.45,137.45,10726.0,135.9764,135.9962,135.927,135.927,10726.0
2024-06-27 12:55:00,137.49,137.49,137.44,137.44,1803.0,135.9665,135.9665,135.9171,135.9171,1803.0
2024-06-27 13:00:00,137.47,137.52,137.47,137.5,6087.0,135.9468,135.9962,135.9468,135.9764,6087.0
2024-06-27 13:05:00,137.46,137.61,137.46,137.58,31587.0,135.9369,136.0852,135.9369,136.0555,31587.0
2024-06-27 13:10:00,137.61,137.63,137.56,137.6,2187.0,136.0852,136.105,136.0358,136.0753,2187.0
2024-06-27 13:15:00,137.59,137.61,137.5,137.55,9258.0,136.0654,136.0852,135.9764,136.0259,9258.0
2024-06-27 13:20:00,137.55,137.57,137.51,137.52,7466.0,136.0259,136.0457,135.9863,135.9962,7466.0
2024-06-27 13:25:00,137.54,137.54,137.47,137.49,6978.0,136.016,136.016,135.9468,135.9665,6978.0
2024-06-27 13:30:00,137.49,137.5,137.44,137.46,2536.0,135.9665,135.9764,135.9171,135.9369,2536.0
2024-06-27 13:35:00,137.49,137.51,137.47,137.5,4846.0,135.9665,135.9863,135.9468,135.9764,4846.0
2024-06-27 13:40:00,137.49,137.49,137.45,137.46,4970.0,135.9665,135.9665,135.927,135.9369,4970.0
2024-06-27 13:45:00,137.45,137.56,137.43,137.51,32393.0,135.927,136.0358,135.9072,135.9863,32393.0
2024-06-27 13:50:00,137.51,137.53,137.48,137.5,4489.0,135.9863,136.0061,135.9567,135.9764,4489.0
2024-06-27 13:55:00,137.49,137.5,137.46,137.47,1510.0,135.9665,135.9764,135.9369,135.9468,1510.0
2024-06-27 14:00:00,137.45,137.5,137.39,137.45,15031.0,135.927,135.9764,135.8677,135.927,15031.0
2024-06-27 14:05:00,137.45,137.5,137.42,137.46,2884.0,135.927,135.9764,135.8973,135.9369,2884.0
2024-06-27 14:10:00,137.46,137.47,137.4,137.43,4743.0,135.9369,135.9468,135.8775,135.9072,4743.0
2024-06-27 14:15:00,137.42,137.43,137.32,137.38,5295.0,135.8973,135.9072,135.7984,135.8578,5295.0
2024-06-27 14:20:00,137.37,137.43,137.37,137.37,1861.0,135.8479,135.9072,135.8479,135.8479,1861.0
2024-06-27 14:25:00,137.37,137.39,137.34,137.38,5403.0,135.8479,135.8677,135.8182,135.8578,5403.0
2024-06-27 14:30:00,137.36,137.45,137.31,137.45,5551.0,135.838,135.927,135.7885,135.927,5551.0
2024-06-27 14:35:00,137.42,137.43,137.34,137.37,7853.0,135.8973,135.9072,135.8182,135.8479,7853.0
2024-06-27 14:40:00,137.37,137.39,137.36,137.37,1607.0,135.8479,135.8677,135.838,135.8479,1607.0
2024-06-27 14:45:00,137.36,137.43,137.36,137.4,14213.0,135.838,135.9072,135.838,135.8775,14213.0
2024-06-27 14:50:00,137.39,137.5,137.38,137.44,26159.0,135.8677,135.9764,135.8578,135.9171,26159.0
2024-06-27 14:55:00,137.45,137.48,137.35,137.36,7284.0,135.927,135.9567,135.8281,135.838,7284.0
2024-06-27 15:00:00,137.35,137.43,137.35,137.41,2346.0,135.8281,135.9072,135.8281,135.8874,2346.0
2024-06-27 15:05:00,137.41,137.41,137.37,137.4,3468.0,135.8874,135.8874,135.8479,135.8775,3468.0
2024-06-27 15:10:00,137.38,137.38,137.3,137.35,8239.0,135.8578,135.8578,135.7787,135.8281,8239.0
2024-06-27 15:15:00,137.35,137.43,137.34,137.41,6116.0,135.8281,135.9072,135.8182,135.8874,6116.0
2024-06-27 15:20:00,137.43,137.47,137.4,137.42,12171.0,135.9072,135.9468,135.8775,135.8973,12171.0
2024-06-27 15:25:00,137.41,137.47,137.38,137.44,10142.0,135.8874,135.9468,135.8578,135.9171,10142.0
2024-06-27 15:30:00,137.45,137.5,137.42,137.45,17281.0,135.927,135.9764,135.8973,135.927,17281.0
2024-06-27 15:35:00,137.45,137.5,137.37,137.46,41728.0,135.927,135.9764,135.8479,135.9369,41728.0
2024-06-27 15:40:00,137.45,137.51,137.42,137.47,11641.0,135.927,135.9863,135.8973,135.9468,11641.0
2024-06-27 15:45:00,137.47,137.54,137.45,137.48,24365.0,135.9468,136.016,135.927,135.9567,24365.0
2024-06-27 15:50:00,137.5,137.56,137.4,137.41,47848.0,135.9764,136.0358,135.8775,135.8874,47848.0
2024-06-27 15:55:00,137.42,137.54,137.37,137.5,109592.0,135.8973,136.016,135.8479,135.9764,109592.0
2024-06-28 09:30:00,137.81,137.81,137.15,137.69,40798.0,136.283,136.283,135.6303,136.1643,40798.0
2024-06-28 09:35:00,137.72,138.09,137.61,137.94,16158.0,136.194,136.5599,136.0852,136.4116,16158.0
2024-06-28 09:40:00,137.85,138.09,137.7,137.75,17340.0,136.3226,136.5599,136.1742,136.2237,17340.0
2024-06-28 09:45:00,137.76,137.84,137.56,137.62,8783.0,136.2336,136.3127,136.0358,136.0951,8783.0
2024-06-28 09:50:00,137.66,137.81,137.62,137.7,12711.0,136.1347,136.283,136.0951,136.1742,12711.0
2024-06-28 09:55:00,137.81,137.81,137.46,137.46,9343.0,136.283,136.283,135.9369,135.9369,9343.0
2024-06-28 10:00:00,137.47,137.82,137.47,137.7,19195.0,135.9468,136.2929,135.9468,136.1742,19195.0
2024-06-28 10:05:00,137.71,137.9,137.71,137.74,16851.0,136.1841,136.372,136.1841,136.2138,16851.0
2024-06-28 10:10:00,137.74,138.0,137.73,137.78,15414.0,136.2138,136.4709,136.2039,136.2533,15414.0
2024-06-28 10:15:00,137.72,137.84,137.61,137.75,11975.0,136.194,136.3127,136.0852,136.2237,11975.0
2024-06-28 10:20:00,137.66,137.84,137.62,137.68,4005.0,136.1347,136.3127,136.0951,136.1544,4005.0
2024-06-28 10:25:00,137.69,137.72,137.6,137.64,47786.0,136.1643,136.194,136.0753,136.1149,47786.0
2024-06-28 10:30:00,137.64,137.69,137.58,137.68,24420.0,136.1149,136.1643,136.0555,136.1544,24420.0
2024-06-28 10:35:00,137.68,137.76,137.66,137.71,22271.0,136.1544,136.2336,136.1347,136.1841,22271.0
2024-06-28 10:40:00,137.69,137.73,137.58,137.65,19147.0,136.1643,136.2039,136.0555,136.1248,19147.0
2024-06-28 10:45:00,137.66,137.77,137.65,137.76,15986.0,136.1347,136.2434,136.1248,136.2336,15986.0
2024-06-28 10:50:00,137.76,137.81,137.64,137.69,26296.0,136.2336,136.283,136.1149,136.1643,26296.0
2024-06-28 10:55:00,137.71,137.75,137.56,137.57,15131.0,136.1841,136.2237,136.0358,136.0457,15131.0
2024-06-28 11:00:00,137.57,137.58,137.35,137.35,7629.0,136.0457,136.0555,135.8281,135.8281,7629.0
2024-06-28 11:05:00,137.37,137.42,137.05,137.07,16058.0,135.8479,135.8973,135.5314,135.5512,16058.0
2024-06-28 11:10:00,137.07,137.18,137.02,137.17,29053.0,135.5512,135.66,135.5018,135.6501,29053.0
2024-06-28 11:15:00,137.17,137.25,137.05,137.05,25155.0,135.6501,135.7292,135.5314,135.5314,25155.0
2024-06-28 11:20:00,137.05,137.17,137.05,137.13,24642.0,135.5314,135.6501,135.5314,135.6105,24642.0
2024-06-28 11:25:00,137.11,137.13,137.01,137.09,31941.0,135.5908,135.6105,135.4919,135.571,31941.0
2024-06-28 11:30:00,137.06,137.19,136.94,137.18,32870.0,135.5413,135.6699,135.4226,135.66,32870.0
2024-06-28 11:35:00,137.19,137.2,137.04,137.18,11396.0,135.6699,135.6798,135.5215,135.66,11396.0
2024-06-28 11:40:00,137.21,137.27,137.14,137.23,22249.0,135.6896,135.749,135.6204,135.7094,22249.0
2024-06-28 11:45:00,137.26,137.26,137.12,137.15,22024.0,135.7391,135.7391,135.6006,135.6303,22024.0
2024-06-28 11:50:00,137.17,137.29,137.16,137.2,18957.0,135.6501,135.7688,135.6402,135.6798,18957.0
2024-06-28 11:55:00,137.2,137.24,137.17,137.24,18550.0,135.6798,135.7193,135.6501,135.7193,18550.0
2024-06-28 12:00:00,137.21,137.28,137.2,137.22,9070.0,135.6896,135.7589,135.6798,135.6995,9070.0
2024-06-28 12:05:00,137.22,137.24,137.08,137.14,20089.0,135.6995,135.7193,135.5611,135.6204,20089.0
2024-06-28 12:10:00,137.14,137.2,137.09,137.18,22374.0,135.6204,135.6798,135.571,135.66,22374.0
2024-06-28 12:15:00,137.18,137.18,137.07,137.12,20739.0,135.66,135.66,135.5512,135.6006,20739.0
2024-06-28 12:20:00,137.12,137.16,136.98,137.14,19383.0,135.6006,135.6402,135.4622,135.6204,19383.0
2024-06-28 12:25:00,137.16,137.3,137.15,137.25,7739.0,135.6402,135.7787,135.6303,135.7292,7739.0
2024-06-28 12:30:00,137.25,137.37,137.17,137.33,23913.0,135.7292,135.8479,135.6501,135.8083,23913.0
2024-06-28 12:35:00,137.31,137.34,137.1,137.1,11173.0,135.7885,135.8182,135.5809,135.5809,11173.0
2024-06-28 12:40:00,137.1,137.15,136.99,137.07,30586.0,135.5809,135.6303,135.4721,135.5512,30586.0
2024-06-28 12:45:00,137.05,137.05,136.87,136.93,12291.0,135.5314,135.5314,135.3534,135.4127,12291.0
2024-06-28 12:50:00,136.93,136.97,136.86,136.92,10166.0,135.4127,135.4523,135.3435,135.4029,10166.0
2024-06-28 12:55:00,136.9,136.94,136.88,136.88,7512.0,135.3831,135.4226,135.3633,135.3633,7512.0
2024-06-28 13:00:00,136.88,137.05,136.88,137.0,7690.0,135.3633,135.5314,135.3633,135.482,7690.0
2024-06-28 13:05:00,137.03,137.04,136.98,137.0,9057.0,135.5116,135.5215,135.4622,135.482,9057.0
2024-06-28 13:10:00,137.01,137.03,136.94,136.99,8559.0,135.4919,135.5116,135.4226,135.4721,8559.0
2024-06-28 13:15:00,136.96,136.98,136.92,136.93,7471.0,135.4424,135.4622,135.4029,135.4127,7471.0
2024-06-28 13:20:00,136.93,136.98,136.87,136.93,9928.0,135.4127,135.4622,135.3534,135.4127,9928.0
2024-06-28 13:25:00,136.92,136.95,136.86,136.92,50788.0,135.4029,135.4325,135.3435,135.4029,50788.0
2024-06-28 13:30:00,136.88,136.98,136.87,136.88,25555.0,135.3633,135.4622,135.3534,135.3633,25555.0
2024-06-28 13:35:00,136.88,136.93,136.87,136.91,16703.0,135.3633,135.4127,135.3534,135.393,16703.0
2024-06-28 13:40:00,136.91,136.92,136.82,136.87,23476.0,135.393,135.4029,135.304,135.3534,23476.0
2024-06-28 13:45:00,136.87,136.96,136.86,136.89,7383.0,135.3534,135.4424,135.3435,135.3732,7383.0
2024-06-28 13:50:00,136.89,136.93,136.87,136.89,13844.0,135.3732,135.4127,135.3534,135.3732,13844.0
2024-06-28 13:55:00,136.89,136.91,136.87,136.88,14764.0,135.3732,135.393,135.3534,135.3633,14764.0
2024-06-28 14:00:00,136.88,136.93,136.85,136.9,32048.0,135.3633,135.4127,135.3336,135.3831,32048.0
2024-06-28 14:05:00,136.88,136.91,136.87,136.87,13285.0,135.3633,135.393,135.3534,135.3534,13285.0
2024-06-28 14:10:00,136.9,136.95,136.86,136.87,18555.0,135.3831,135.4325,135.3435,135.3534,18555.0
2024-06-28 14:15:00,136.87,136.91,136.87,136.88,15923.0,135.3534,135.393,135.3534,135.3633,15923.0
2024-06-28 14:20:00,136.88,136.89,136.71,136.84,25685.0,135.3633,135.3732,135.1952,135.3237,25685.0
2024-06-28 14:25:00,136.83,136.92,136.82,136.84,13206.0,135.3139,135.4029,135.304,135.3237,13206.0
2024-06-28 14:30:00,136.84,136.89,136.84,136.87,14778.0,135.3237,135.3732,135.3237,135.3534,14778.0
2024-06-28 14:35:00,136.86,136.89,136.78,136.81,18742.0,135.3435,135.3732,135.2644,135.2941,18742.0
2024-06-28 14:40:00,136.81,136.92,136.76,136.78,24505.0,135.2941,135.4029,135.2446,135.2644,24505.0
2024-06-28 14:45:00,136.78,136.82,136.73,136.8,18670.0,135.2644,135.304,135.215,135.2842,18670.0
2024-06-28 14:50:00,136.8,136.92,136.79,136.89,18833.0,135.2842,135.4029,135.2743,135.3732,18833.0
2024-06-28 14:55:00,136.88,136.9,136.84,136.87,16004.0,135.3633,135.3831,135.3237,135.3534,16004.0
2024-06-28 15:00:00,136.88,136.88,136.8,136.85,40598.0,135.3633,135.3633,135.2842,135.3336,40598.0
2024-06-28 15:05:00,136.85,136.91,136.84,136.91,27911.0,135.3336,135.393,135.3237,135.393,27911.0
2024-06-28 15:10:00,136.9,136.9,136.68,136.7,16566.0,135.3831,135.3831,135.1655,135.1853,16566.0
2024-06-28 15:15:00,136.67,136.7,136.49,136.52,18908.0,135.1556,135.1853,134.9776,135.0073,18908.0
2024-06-28 15:20:00,136.53,136.64,136.51,136.58,21142.0,135.0172,135.126,134.9974,135.0666,21142.0
2024-06-28 15:25:00,136.59,136.59,136.46,136.58,17569.0,135.0765,135.0765,134.948,135.0666,17569.0
2024-06-28 15:30:00,136.58,136.64,136.2,136.37,20868.0,135.0666,135.126,134.6908,134.859,20868.0
2024-06-28 15:35:00,136.37,136.42,136.3,136.39,18753.0,134.859,134.9084,134.7897,134.8787,18753.0
2024-06-28 15:40:00,136.37,136.62,136.36,136.5,23365.0,134.859,135.1062,134.8491,134.9875,23365.0
2024-06-28 15:45:00,136.48,136.62,136.47,136.51,51435.0,134.9677,135.1062,134.9578,134.9974,51435.0
2024-06-28 15:50:00,136.51,136.7,136.34,136.63,80188.0,134.9974,135.1853,134.8293,135.1161,80188.0
2024-06-28 15:55:00,136.63,136.83,136.6,136.81,223640.0,135.1161,135.3139,135.0864,135.2941,223640.0
2024-07-01 09:30:00,138.65,138.7,137.74,138.32,93896.0,137.1137,137.1631,136.2138,136.7873,93896.0
2024-07-01 09:35:00,138.27,138.27,137.43,137.8,13823.0,136.7379,136.7379,135.9072,136.2731,13823.0
2024-07-01 09:40:00,137.87,137.91,137.6,137.88,17281.0,136.3423,136.3819,136.0753,136.3522,17281.0
2024-07-01 09:45:00,137.83,137.86,137.46,137.56,31362.0,136.3028,136.3324,135.9369,136.0358,31362.0
2024-07-01 09:50:00,137.6,137.93,137.52,137.75,38550.0,136.0753,136.4017,135.9962,136.2237,38550.0
2024-07-01 09:55:00,137.66,137.78,137.65,137.71,36593.0,136.1347,136.2533,136.1248,136.1841,36593.0
2024-07-01 10:00:00,137.71,137.95,137.48,137.54,32322.0,136.1841,136.4214,135.9567,136.016,32322.0
2024-07-01 10:05:00,137.54,137.54,137.29,137.5,9793.0,136.016,136.016,135.7688,135.9764,9793.0
2024-07-01 10:10:00,137.41,137.41,136.69,136.69,23478.0,135.8874,135.8874,135.1754,135.1754,23478.0
2024-07-01 10:15:00,136.69,136.87,136.55,136.59,20411.0,135.1754,135.3534,135.037,135.0765,20411.0
2024-07-01 10:20:00,136.52,136.58,136.25,136.46,21299.0,135.0073,135.0666,134.7403,134.948,21299.0
2024-07-01 10:25:00,136.47,136.75,136.32,136.75,14710.0,134.9578,135.2347,134.8095,135.2347,14710.0
2024-07-01 10:30:00,136.77,136.79,136.52,136.55,35935.0,135.2545,135.2743,135.0073,135.037,35935.0
2024-07-01 10:35:00,136.58,136.72,136.53,136.66,23728.0,135.0666,135.2051,135.0172,135.1457,23728.0
2024-07-01 10:40:00,136.66,136.79,136.63,136.69,21944.0,135.1457,135.2743,135.1161,135.1754,21944.0
2024-07-01 10:45:00,136.69,136.71,136.57,136.6,11465.0,135.1754,135.1952,135.0567,135.0864,11465.0
2024-07-01 10:50:00,136.62,136.69,136.49,136.52,36568.0,135.1062,135.1754,134.9776,135.0073,36568.0
2024-07-01 10:55:00,136.53,136.61,136.4,136.55,70913.0,135.0172,135.0963,134.8886,135.037,70913.0
2024-07-01 11:00:00,136.55,136.68,136.46,136.67,28889.0,135.037,135.1655,134.948,135.1556,28889.0
2024-07-01 11:05:00,136.68,136.89,136.68,136.83,9798.0,135.1655,135.3732,135.1655,135.3139,9798.0
2024-07-01 11:10:00,136.77,136.78,136.66,136.69,6473.0,135.2545,135.2644,135.1457,135.1754,6473.0
2024-07-01 11:15:00,136.67,136.77,136.6,136.74,10050.0,135.1556,135.2545,135.0864,135.2249,10050.0
2024-07-01 11:20:00,136.76,136.78,136.67,136.72,14878.0,135.2446,135.2644,135.1556,135.2051,14878.0
2024-07-01 11:25:00,136.74,136.92,136.73,136.79,7904.0,135.2249,135.4029,135.215,135.2743,7904.0
2024-07-01 11:30:00,136.84,137.0,136.84,137.0,7043.0,135.3237,135.482,135.3237,135.482,7043.0
2024-07-01 11:35:00,136.98,136.98,136.86,136.96,5685.0,135.4622,135.4622,135.3435,135.4424,5685.0
2024-07-01 11:40:00,137.0,137.01,136.92,136.95,6370.0,135.482,135.4919,135.4029,135.4325,6370.0
2024-07-01 11:45:00,136.95,137.0,136.9,136.97,6386.0,135.4325,135.482,135.3831,135.4523,6386.0
2024-07-01 11:50:00,136.98,137.01,136.97,136.98,7406.0,135.4622,135.4919,135.4523,135.4622,7406.0
2024-07-01 11:55:00,136.99,137.01,136.96,136.96,4653.0,135.4721,135.4919,135.4424,135.4424,4653.0
2024-07-01 12:00:00,136.97,136.98,136.67,136.72,9514.0,135.4523,135.4622,135.1556,135.2051,9514.0
2024-07-01 12:05:00,136.71,136.93,136.7,136.93,3416.0,135.1952,135.4127,135.1853,135.4127,3416.0
2024-07-01 12:10:00,136.94,137.01,136.94,136.99,6385.0,135.4226,135.4919,135.4226,135.4721,6385.0
2024-07-01 12:15:00,136.97,137.06,136.97,137.06,8003.0,135.4523,135.5413,135.4523,135.5413,8003.0
2024-07-01 12:20:00,137.04,137.09,136.99,136.99,5429.0,135.5215,135.571,135.4721,135.4721,5429.0
2024-07-01 12:25:00,136.95,137.01,136.91,136.99,4498.0,135.4325,135.4919,135.393,135.4721,4498.0
2024-07-01 12:30:00,136.98,137.01,136.89,136.92,4720.0,135.4622,135.4919,135.3732,135.4029,4720.0
2024-07-01 12:35:00,136.92,136.98,136.92,136.98,4204.0,135.4029,135.4622,135.4029,135.4622,4204.0
2024-07-01 12:40:00,136.95,136.99,136.93,136.93,3435.0,135.4325,135.4721,135.4127,135.4127,3435.0
2024-07-01 12:45:00,136.94,137.0,136.84,136.86,9079.0,135.4226,135.482,135.3237,135.3435,9079.0
2024-07-01 12:50:00,136.88,136.91,136.79,136.81,6608.0,135.3633,135.393,135.2743,135.2941,6608.0
2024-07-01 12:55:00,136.81,136.96,136.79,136.96,5589.0,135.2941,135.4424,135.2743,135.4424,5589.0
2024-07-01 13:00:00,136.97,137.02,136.93,136.93,4853.0,135.4523,135.5018,135.4127,135.4127,4853.0
2024-07-01 13:05:00,136.94,137.04,136.94,136.98,7535.0,135.4226,135.5215,135.4226,135.4622,7535.0
2024-07-01 13:10:00,137.0,137.04,136.95,136.97,9819.0,135.482,135.5215,135.4325,135.4523,9819.0
2024-07-01 13:15:00,136.97,137.02,136.9,137.02,10308.0,135.4523,135.5018,135.3831,135.5018,10308.0
2024-07-01 13:20:00,137.02,137.04,136.92,136.93,5768.0,135.5018,135.5215,135.4029,135.4127,5768.0
2024-07-01 13:25:00,136.93,137.05,136.92,137.02,10126.0,135.4127,135.5314,135.4029,135.5018,10126.0
2024-07-01 13:30:00,137.01,137.09,136.97,137.07,6131.0,135.4919,135.571,135.4523,135.5512,6131.0
2024-07-01 13:35:00,137.04,137.16,137.04,137.16,4093.0,135.5215,135.6402,135.5215,135.6402,4093.0
2024-07-01 13:40:00,137.17,137.21,137.13,137.13,8327.0,135.6501,135.6896,135.6105,135.6105,8327.0
2024-07-01 13:45:00,137.11,137.2,137.06,137.11,7225.0,135.5908,135.6798,135.5413,135.5908,7225.0
2024-07-01 13:50:00,137.13,137.2,137.1,137.2,5161.0,135.6105,135.6798,135.5809,135.6798,5161.0
2024-07-01 13:55:00,137.19,137.21,137.16,137.2,13835.0,135.6699,135.6896,135.6402,135.6798,13835.0
2024-07-01 14:00:00,137.18,137.18,137.08,137.11,8647.0,135.66,135.66,135.5611,135.5908,8647.0
2024-07-01 14:05:00,137.1,137.18,137.09,137.12,6564.0,135.5809,135.66,135.571,135.6006,6564.0
2024-07-01 14:10:00,137.11,137.25,137.1,137.22,9485.0,135.5908,135.7292,135.5809,135.6995,9485.0
2024-07-01 14:15:00,137.21,137.23,137.19,137.2,4288.0,135.6896,135.7094,135.6699,135.6798,4288.0
2024-07-01 14:20:00,137.19,137.33,137.16,137.31,10331.0,135.6699,135.8083,135.6402,135.7885,10331.0
2024-07-01 14:25:00,137.32,137.32,137.19,137.24,7828.0,135.7984,135.7984,135.6699,135.7193,7828.0
2024-07-01 14:30:00,137.25,137.28,137.19,137.24,12623.0,135.7292,135.7589,135.6699,135.7193,12623.0
2024-07-01 14:35:00,137.24,137.26,137.11,137.15,13414.0,135.7193,135.7391,135.5908,135.6303,13414.0
2024-07-01 14:40:00,137.15,137.24,137.15,137.23,10047.0,135.6303,135.7193,135.6303,135.7094,10047.0
2024-07-01 14:45:00,137.24,137.24,137.13,137.17,6924.0,135.7193,135.7193,135.6105,135.6501,6924.0
2024-07-01 14:50:00,137.19,137.33,137.19,137.31,6937.0,135.6699,135.8083,135.6699,135.7885,6937.0
2024-07-01 14:55:00,137.3,137.3,137.19,137.24,7531.0,135.7787,135.7787,135.6699,135.7193,7531.0
2024-07-01 15:00:00,137.23,137.25,137.19,137.23,7223.0,135.7094,135.7292,135.6699,135.7094,7223.0
2024-07-01 15:05:00,137.24,137.26,137.2,137.23,13125.0,135.7193,135.7391,135.6798,135.7094,13125.0
2024-07-01 15:10:00,137.23,137.25,137.16,137.23,9314.0,135.7094,135.7292,135.6402,135.7094,9314.0
2024-07-01 15:15:00,137.23,137.23,137.09,137.09,8810.0,135.7094,135.7094,135.571,135.571,8810.0
2024-07-01 15:20:00,137.1,137.11,137.01,137.06,13947.0,135.5809,135.5908,135.4919,135.5413,13947.0
2024-07-01 15:25:00,137.04,137.04,136.86,136.89,10870.0,135.5215,135.5215,135.3435,135.3732,10870.0
2024-07-01 15:30:00,136.88,136.94,136.85,136.93,14616.0,135.3633,135.4226,135.3336,135.4127,14616.0
2024-07-01 15:35:00,136.93,136.98,136.86,136.97,14884.0,135.4127,135.4622,135.3435,135.4523,14884.0
2024-07-01 15:40:00,136.97,137.09,136.96,137.08,28091.0,135.4523,135.571,135.4424,135.5611,28091.0
2024-07-01 15:45:00,137.08,137.19,137.04,137.15,27817.0,135.5611,135.6699,135.5215,135.6303,27817.0
2024-07-01 15:50:00,137.17,137.18,136.92,136.96,60848.0,135.6501,135.66,135.4029,135.4424,60848.0
2024-07-01 15:55:00,136.97,137.05,136.86,136.93,156025.0,135.4523,135.5314,135.3435,135.4127,156025.0
2024-07-02 09:30:00,137.11,137.47,136.96,137.37,51853.0,135.5908,135.9468,135.4424,135.8479,51853.0
2024-07-02 09:35:00,137.46,137.53,137.31,137.37,25584.0,135.9369,136.0061,135.7885,135.8479,25584.0
2024-07-02 09:40:00,137.37,137.51,137.3,137.41,94047.0,135.8479,135.9863,135.7787,135.8874,94047.0
2024-07-02 09:45:00,137.42,137.43,137.14,137.37,11407.0,135.8973,135.9072,135.6204,135.8479,11407.0
2024-07-02 09:50:00,137.37,137.54,137.26,137.3,15088.0,135.8479,136.016,135.7391,135.7787,15088.0
2024-07-02 09:55:00,137.3,137.55,137.21,137.51,18371.0,135.7787,136.0259,135.6896,135.9863,18371.0
2024-07-02 10:00:00,137.51,137.7,137.47,137.61,29790.0,135.9863,136.1742,135.9468,136.0852,29790.0
2024-07-02 10:05:00,137.62,137.8,137.61,137.69,130320.0,136.0951,136.2731,136.0852,136.1643,130320.0
2024-07-02 10:10:00,137.68,137.94,137.67,137.94,59293.0,136.1544,136.4116,136.1446,136.4116,59293.0
2024-07-02 10:15:00,137.96,138.28,137.96,138.28,15108.0,136.4313,136.7478,136.4313,136.7478,15108.0
2024-07-02 10:20:00,138.34,138.59,138.34,138.59,11805.0,136.8071,137.0544,136.8071,137.0544,11805.0
2024-07-02 10:25:00,138.56,138.74,138.46,138.66,39760.0,137.0247,137.2027,136.9258,137.1236,39760.0
2024-07-02 10:30:00,138.69,138.81,138.6,138.74,10979.0,137.1532,137.2719,137.0642,137.2027,10979.0
2024-07-02 10:35:00,138.71,138.95,138.68,138.88,6786.0,137.173,137.4104,137.1434,137.3411,6786.0
2024-07-02 10:40:00,138.88,138.97,138.87,138.97,9117.0,137.3411,137.4301,137.3313,137.4301,9117.0
2024-07-02 10:45:00,138.98,139.14,138.96,139.13,12273.0,137.44,137.5983,137.4203,137.5884,12273.0
2024-07-02 10:50:00,139.13,139.38,139.07,139.33,28849.0,137.5884,137.8356,137.529,137.7862,28849.0
2024-07-02 10:55:00,139.35,139.48,139.23,139.43,34721.0,137.8059,137.9345,137.6873,137.885,34721.0
2024-07-02 11:00:00,139.43,139.43,139.27,139.3,9862.0,137.885,137.885,137.7268,137.7565,9862.0
2024-07-02 11:05:00,139.28,139.33,139.18,139.31,9341.0,137.7367,137.7862,137.6378,137.7664,9341.0
2024-07-02 11:10:00,139.29,139.43,139.26,139.41,12178.0,137.7466,137.885,137.7169,137.8653,12178.0
2024-07-02 11:15:00,139.41,139.52,139.39,139.52,10712.0,137.8653,137.9741,137.8455,137.9741,10712.0
2024-07-02 11:20:00,139.51,139.62,139.47,139.51,14680.0,137.9642,138.0729,137.9246,137.9642,14680.0
2024-07-02 11:25:00,139.51,139.63,139.45,139.57,12936.0,137.9642,138.0828,137.9048,138.0235,12936.0
2024-07-02 11:30:00,139.56,139.81,139.55,139.81,13650.0,138.0136,138.2608,138.0037,138.2608,13650.0
2024-07-02 11:35:00,139.82,140.21,139.82,140.18,43685.0,138.2707,138.6564,138.2707,138.6267,43685.0
2024-07-02 11:40:00,140.18,140.31,140.11,140.26,20242.0,138.6267,138.7553,138.5575,138.7059,20242.0
2024-07-02 11:45:00,140.27,140.32,140.19,140.26,10945.0,138.7157,138.7652,138.6366,138.7059,10945.0
2024-07-02 11:50:00,140.29,140.32,140.18,140.21,12573.0,138.7355,138.7652,138.6267,138.6564,12573.0
2024-07-02 11:55:00,140.2,140.44,140.18,140.44,24772.0,138.6465,138.8839,138.6267,138.8839,24772.0
2024-07-02 12:00:00,140.44,140.47,140.19,140.23,10027.0,138.8839,138.9135,138.6366,138.6762,10027.0
2024-07-02 12:05:00,140.21,140.28,140.18,140.28,6616.0,138.6564,138.7256,138.6267,138.7256,6616.0
2024-07-02 12:10:00,140.25,140.33,139.9,139.94,83168.0,138.696,138.7751,138.3498,138.3894,83168.0
2024-07-02 12:15:00,139.97,139.99,139.8,139.85,20417.0,138.4191,138.4388,138.2509,138.3004,20417.0
2024-07-02 12:20:00,139.84,139.85,139.66,139.75,6338.0,138.2905,138.3004,138.1125,138.2015,6338.0
2024-07-02 12:25:00,139.73,139.77,139.66,139.74,3621.0,138.1817,138.2213,138.1125,138.1916,3621.0
2024-07-02 12:30:00,139.73,139.83,139.7,139.81,6625.0,138.1817,138.2806,138.1521,138.2608,6625.0
2024-07-02 12:35:00,139.79,139.8,139.7,139.71,4072.0,138.2411,138.2509,138.1521,138.1619,4072.0
2024-07-02 12:40:00,139.69,139.75,139.61,139.62,8137.0,138.1422,138.2015,138.0631,138.0729,8137.0
2024-07-02 12:45:00,139.61,139.68,139.61,139.64,5702.0,138.0631,138.1323,138.0631,138.0927,5702.0
2024-07-02 12:50:00,139.63,139.72,139.63,139.69,5677.0,138.0828,138.1718,138.0828,138.1422,5677.0
2024-07-02 12:55:00,139.69,139.7,139.54,139.55,7730.0,138.1422,138.1521,137.9938,138.0037,7730.0
2024-07-02 13:00:00,139.55,139.55,139.49,139.5,5228.0,138.0037,138.0037,137.9444,137.9543,5228.0
2024-07-02 13:05:00,139.51,139.67,139.5,139.67,5654.0,137.9642,138.1224,137.9543,138.1224,5654.0
2024-07-02 13:10:00,139.67,139.71,139.61,139.61,6885.0,138.1224,138.1619,138.0631,138.0631,6885.0
2024-07-02 13:15:00,139.6,139.77,139.6,139.76,8614.0,138.0532,138.2213,138.0532,138.2114,8614.0
2024-07-02 13:20:00,139.75,139.76,139.66,139.69,6669.0,138.2015,138.2114,138.1125,138.1422,6669.0
2024-07-02 13:25:00,139.68,139.69,139.62,139.67,11893.0,138.1323,138.1422,138.0729,138.1224,11893.0
2024-07-02 13:30:00,139.67,139.72,139.61,139.64,8454.0,138.1224,138.1718,138.0631,138.0927,8454.0
2024-07-02 13:35:00,139.63,139.69,139.63,139.66,6373.0,138.0828,138.1422,138.0828,138.1125,6373.0
2024-07-02 13:40:00,139.66,139.68,139.61,139.68,8691.0,138.1125,138.1323,138.0631,138.1323,8691.0
2024-07-02 13:45:00,139.67,139.81,139.66,139.8,12160.0,138.1224,138.2608,138.1125,138.2509,12160.0
2024-07-02 13:50:00,139.8,139.91,139.79,139.84,10910.0,138.2509,138.3597,138.2411,138.2905,10910.0
2024-07-02 13:55:00,139.84,139.85,139.78,139.83,10075.0,138.2905,138.3004,138.2312,138.2806,10075.0
2024-07-02 14:00:00,139.82,139.95,139.82,139.94,8587.0,138.2707,138.3993,138.2707,138.3894,8587.0
2024-07-02 14:05:00,139.95,140.06,139.93,140.06,10829.0,138.3993,138.5081,138.3795,138.5081,10829.0
2024-07-02 14:10:00,140.07,140.15,140.03,140.15,12905.0,138.518,138.5971,138.4784,138.5971,12905.0
2024-07-02 14:15:00,140.12,140.22,140.11,140.22,10956.0,138.5674,138.6663,138.5575,138.6663,10956.0
2024-07-02 14:20:00,140.23,140.28,140.19,140.27,15846.0,138.6762,138.7256,138.6366,138.7157,15846.0
2024-07-02 14:25:00,140.26,140.3,140.22,140.23,14790.0,138.7059,138.7454,138.6663,138.6762,14790.0
2024-07-02 14:30:00,140.23,140.31,140.2,140.26,7493.0,138.6762,138.7553,138.6465,138.7059,7493.0
2024-07-02 14:35:00,140.25,140.43,140.24,140.42,11433.0,138.696,138.874,138.6861,138.8641,11433.0
2024-07-02 14:40:00,140.42,140.47,140.39,140.47,13739.0,138.8641,138.9135,138.8344,138.9135,13739.0
2024-07-02 14:45:00,140.46,140.47,140.41,140.43,12343.0,138.9036,138.9135,138.8542,138.874,12343.0
2024-07-02 14:50:00,140.42,140.49,140.41,140.46,9320.0,138.8641,138.9333,138.8542,138.9036,9320.0
2024-07-02 14:55:00,140.46,140.49,140.41,140.41,20936.0,138.9036,138.9333,138.8542,138.8542,20936.0
2024-07-02 15:00:00,140.41,140.49,140.4,140.4,20298.0,138.8542,138.9333,138.8443,138.8443,20298.0
2024-07-02 15:05:00,140.4,140.4,140.33,140.39,15396.0,138.8443,138.8443,138.7751,138.8344,15396.0
2024-07-02 15:10:00,140.39,140.48,140.32,140.47,30430.0,138.8344,138.9234,138.7652,138.9135,30430.0
2024-07-02 15:15:00,140.47,140.47,140.37,140.38,20665.0,138.9135,138.9135,138.8146,138.8245,20665.0
2024-07-02 15:20:00,140.38,140.44,140.23,140.44,29408.0,138.8245,138.8839,138.6762,138.8839,29408.0
2024-07-02 15:25:00,140.44,140.64,140.37,140.62,18586.0,138.8839,139.0816,138.8146,139.0619,18586.0
2024-07-02 15:30:00,140.61,140.62,140.53,140.56,37981.0,139.052,139.0619,138.9729,139.0025,37981.0
2024-07-02 15:35:00,140.56,140.69,140.53,140.59,36495.0,139.0025,139.1311,138.9729,139.0322,36495.0
2024-07-02 15:40:00,140.61,140.77,140.58,140.58,33876.0,139.052,139.2102,139.0223,139.0223,33876.0
2024-07-02 15:45:00,140.61,140.74,140.57,140.62,48480.0,139.052,139.1805,139.0124,139.0619,48480.0
2024-07-02 15:50:00,140.63,140.74,140.59,140.66,76492.0,139.0718,139.1805,139.0322,139.1014,76492.0
2024-07-02 15:55:00,140.67,140.98,140.64,140.87,251813.0,139.1113,139.4179,139.0816,139.3091,251813.0
2024-07-03 09:30:00,141.25,141.58,140.53,140.61,44460.0,139.6849,140.0112,138.9729,139.052,44460.0
2024-07-03 09:35:00,140.54,140.79,140.48,140.5,4619.0,138.9827,139.23,138.9234,138.9432,4619.0
2024-07-03 09:40:00,140.56,140.66,140.41,140.6,187664.0,139.0025,139.1014,138.8542,139.0421,187664.0
2024-07-03 09:45:00,140.6,140.65,140.42,140.49,9450.0,139.0421,139.0915,138.8641,138.9333,9450.0
2024-07-03 09:50:00,140.44,140.61,140.35,140.56,11444.0,138.8839,139.052,138.7949,139.0025,11444.0
2024-07-03 09:55:00,140.56,140.83,140.4,140.4,14809.0,139.0025,139.2695,138.8443,138.8443,14809.0
2024-07-03 10:00:00,140.47,140.84,140.25,140.72,166688.0,138.9135,139.2794,138.696,139.1608,166688.0
2024-07-03 10:05:00,140.74,140.94,140.64,140.76,25641.0,139.1805,139.3783,139.0816,139.2003,25641.0
2024-07-03 10:10:00,140.72,140.96,140.71,140.83,23366.0,139.1608,139.3981,139.1509,139.2695,23366.0
2024-07-03 10:15:00,140.84,141.18,140.79,140.91,183751.0,139.2794,139.6157,139.23,139.3486,183751.0
2024-07-03 10:20:00,140.98,141.2,140.87,140.94,21030.0,139.4179,139.6354,139.3091,139.3783,21030.0
2024-07-03 10:25:00,140.94,140.95,140.6,140.7,11759.0,139.3783,139.3882,139.0421,139.141,11759.0
2024-07-03 10:30:00,140.67,140.83,140.65,140.76,22143.0,139.1113,139.2695,139.0915,139.2003,22143.0
2024-07-03 10:35:00,140.78,140.83,140.61,140.68,19134.0,139.2201,139.2695,139.052,139.1212,19134.0
2024-07-03 10:40:00,140.69,140.84,140.64,140.67,24673.0,139.1311,139.2794,139.0816,139.1113,24673.0
2024-07-03 10:45:00,140.71,140.78,140.59,140.67,13949.0,139.1509,139.2201,139.0322,139.1113,13949.0
2024-07-03 10:50:00,140.67,140.86,140.67,140.78,19996.0,139.1113,139.2992,139.1113,139.2201,19996.0
2024-07-03 10:55:00,140.8,141.06,140.79,140.81,15418.0,139.2399,139.497,139.23,139.2498,15418.0
2024-07-03 11:00:00,140.84,140.87,140.72,140.77,22298.0,139.2794,139.3091,139.1608,139.2102,22298.0
2024-07-03 11:05:00,140.77,141.02,140.75,141.02,59269.0,139.2102,139.4574,139.1904,139.4574,59269.0
2024-07-03 11:10:00,141.03,141.2,140.94,141.17,27604.0,139.4673,139.6354,139.3783,139.6058,27604.0
2024-07-03 11:15:00,141.17,141.29,140.91,141.0,22926.0,139.6058,139.7244,139.3486,139.4377,22926.0
2024-07-03 11:20:00,141.0,141.21,140.98,141.17,23060.0,139.4377,139.6453,139.4179,139.6058,23060.0
2024-07-03 11:25:00,141.17,141.18,141.08,141.08,11110.0,139.6058,139.6157,139.5168,139.5168,11110.0
2024-07-03 11:30:00,141.09,141.38,141.08,141.31,22986.0,139.5267,139.8134,139.5168,139.7442,22986.0
2024-07-03 11:35:00,141.31,141.33,141.22,141.3,8567.0,139.7442,139.764,139.6552,139.7343,8567.0
2024-07-03 11:40:00,141.27,141.35,141.19,141.22,8135.0,139.7047,139.7838,139.6255,139.6552,8135.0
2024-07-03 11:45:00,141.19,141.28,141.06,141.26,23353.0,139.6255,139.7145,139.497,139.6948,23353.0
2024-07-03 11:50:00,141.25,141.28,141.12,141.14,14107.0,139.6849,139.7145,139.5563,139.5761,14107.0
2024-07-03 11:55:00,141.16,141.26,141.06,141.21,16773.0,139.5959,139.6948,139.497,139.6453,16773.0
2024-07-03 12:00:00,141.22,141.25,141.17,141.24,13015.0,139.6552,139.6849,139.6058,139.675,13015.0
2024-07-03 12:05:00,141.25,141.43,141.23,141.41,18067.0,139.6849,139.8629,139.6651,139.8431,18067.0
2024-07-03 12:10:00,141.4,141.45,141.27,141.42,10894.0,139.8332,139.8827,139.7047,139.853,10894.0
2024-07-03 12:15:00,141.43,141.59,141.37,141.4,13677.0,139.8629,140.0211,139.8036,139.8332,13677.0
2024-07-03 12:20:00,141.42,141.49,141.41,141.47,8483.0,139.853,139.9222,139.8431,139.9024,8483.0
2024-07-03 12:25:00,141.47,141.49,141.32,141.32,14959.0,139.9024,139.9222,139.7541,139.7541,14959.0
2024-07-03 12:30:00,141.33,141.45,141.33,141.36,28516.0,139.764,139.8827,139.764,139.7937,28516.0
2024-07-03 12:35:00,141.36,141.42,141.26,141.38,15559.0,139.7937,139.853,139.6948,139.8134,15559.0
2024-07-03 12:40:00,141.36,141.39,141.31,141.33,15006.0,139.7937,139.8233,139.7442,139.764,15006.0
2024-07-03 12:45:00,141.34,141.38,141.21,141.31,20657.0,139.7739,139.8134,139.6453,139.7442,20657.0
2024-07-03 12:50:00,141.29,141.43,141.26,141.41,30376.0,139.7244,139.8629,139.6948,139.8431,30376.0
2024-07-03 12:55:00,141.4,141.54,141.08,141.11,101039.0,139.8332,139.9717,139.5168,139.5464,101039.0
2024-07-05 09:30:00,141.16,141.16,140.34,140.65,31612.0,139.5959,139.5959,138.785,139.0915,31612.0
2024-07-05 09:35:00,140.55,140.56,139.91,140.14,5807.0,138.9926,139.0025,138.3597,138.5872,5807.0
2024-07-05 09:40:00,140.23,140.38,139.95,140.13,18486.0,138.6762,138.8245,138.3993,138.5773,18486.0
2024-07-05 09:45:00,140.06,140.24,139.93,139.97,11011.0,138.5081,138.6861,138.3795,138.4191,11011.0
2024-07-05 09:50:00,140.05,140.33,140.04,140.32,6767.0,138.4982,138.7751,138.4883,138.7652,6767.0
2024-07-05 09:55:00,140.33,140.35,140.06,140.35,9511.0,138.7751,138.7949,138.5081,138.7949,9511.0
2024-07-05 10:00:00,140.31,140.41,139.84,140.04,13142.0,138.7553,138.8542,138.2905,138.4883,13142.0
2024-07-05 10:05:00,140.04,140.08,139.68,139.9,7603.0,138.4883,138.5278,138.1323,138.3498,7603.0
2024-07-05 10:10:00,139.81,139.87,139.69,139.8,95694.0,138.2608,138.3202,138.1422,138.2509,95694.0
2024-07-05 10:15:00,139.66,139.81,139.61,139.8,9539.0,138.1125,138.2608,138.0631,138.2509,9539.0
2024-07-05 10:20:00,139.81,140.0,139.8,139.96,5731.0,138.2608,138.4487,138.2509,138.4092,5731.0
2024-07-05 10:25:00,140.0,140.2,139.96,140.13,26060.0,138.4487,138.6465,138.4092,138.5773,26060.0
2024-07-05 10:30:00,140.12,140.19,140.07,140.1,24181.0,138.5674,138.6366,138.518,138.5476,24181.0
2024-07-05 10:35:00,140.13,140.16,139.94,140.06,25711.0,138.5773,138.607,138.3894,138.5081,25711.0
2024-07-05 10:40:00,140.08,140.28,140.06,140.25,28954.0,138.5278,138.7256,138.5081,138.696,28954.0
2024-07-05 10:45:00,140.24,140.46,140.22,140.44,78649.0,138.6861,138.9036,138.6663,138.8839,78649.0
2024-07-05 10:50:00,140.41,140.57,140.41,140.45,18338.0,138.8542,139.0124,138.8542,138.8937,18338.0
2024-07-05 10:55:00,140.47,140.51,140.39,140.4,8713.0,138.9135,138.9531,138.8344,138.8443,8713.0
2024-07-05 11:00:00,140.45,140.53,140.38,140.51,6207.0,138.8937,138.9729,138.8245,138.9531,6207.0
2024-07-05 11:05:00,140.52,140.64,140.48,140.52,14753.0,138.963,139.0816,138.9234,138.963,14753.0
2024-07-05 11:10:00,140.53,140.53,140.34,140.35,7175.0,138.9729,138.9729,138.785,138.7949,7175.0
2024-07-05 11:15:00,140.38,140.48,140.33,140.38,5591.0,138.8245,138.9234,138.7751,138.8245,5591.0
2024-07-05 11:20:00,140.27,140.27,140.16,140.23,2579.0,138.7157,138.7157,138.607,138.6762,2579.0
2024-07-05 11:25:00,140.23,140.24,140.15,140.23,9433.0,138.6762,138.6861,138.5971,138.6762,9433.0
2024-07-05 11:30:00,140.22,140.33,140.21,140.25,8766.0,138.6663,138.7751,138.6564,138.696,8766.0
2024-07-05 11:35:00,140.26,140.28,140.16,140.19,6671.0,138.7059,138.7256,138.607,138.6366,6671.0
2024-07-05 11:40:00,140.15,140.25,140.14,140.17,9981.0,138.5971,138.696,138.5872,138.6168,9981.0
2024-07-05 11:45:00,140.18,140.3,140.17,140.28,8020.0,138.6267,138.7454,138.6168,138.7256,8020.0
2024-07-05 11:50:00,140.28,140.32,140.21,140.31,6804.0,138.7256,138.7652,138.6564,138.7553,6804.0
2024-07-05 11:55:00,140.3,140.41,140.26,140.37,12820.0,138.7454,138.8542,138.7059,138.8146,12820.0
2024-07-05 12:00:00,140.36,140.36,140.27,140.34,4131.0,138.8047,138.8047,138.7157,138.785,4131.0
2024-07-05 12:05:00,140.33,140.33,140.25,140.3,5978.0,138.7751,138.7751,138.696,138.7454,5978.0
2024-07-05 12:10:00,140.31,140.48,140.31,140.46,18350.0,138.7553,138.9234,138.7553,138.9036,18350.0
2024-07-05 12:15:00,140.46,140.46,140.27,140.31,10773.0,138.9036,138.9036,138.7157,138.7553,10773.0
2024-07-05 12:20:00,140.34,140.49,140.34,140.47,8141.0,138.785,138.9333,138.785,138.9135,8141.0
2024-07-05 12:25:00,140.46,140.46,140.31,140.44,7919.0,138.9036,138.9036,138.7553,138.8839,7919.0
2024-07-05 12:30:00,140.43,140.45,140.42,140.44,8620.0,138.874,138.8937,138.8641,138.8839,8620.0
2024-07-05 12:35:00,140.47,140.54,140.46,140.54,5507.0,138.9135,138.9827,138.9036,138.9827,5507.0
2024-07-05 12:40:00,140.53,140.64,140.52,140.64,2071.0,138.9729,139.0816,138.963,139.0816,2071.0
2024-07-05 12:45:00,140.7,140.83,140.67,140.83,30087.0,139.141,139.2695,139.1113,139.2695,30087.0
2024-07-05 12:50:00,140.82,140.98,140.81,140.89,20340.0,139.2596,139.4179,139.2498,139.3289,20340.0
2024-07-05 12:55:00,140.84,140.85,140.74,140.76,19284.0,139.2794,139.2893,139.1805,139.2003,19284.0
2024-07-05 13:00:00,140.76,140.76,140.62,140.76,13028.0,139.2003,139.2003,139.0619,139.2003,13028.0
2024-07-05 13:05:00,140.74,140.75,140.7,140.74,16668.0,139.1805,139.1904,139.141,139.1805,16668.0
2024-07-05 13:10:00,140.75,140.76,140.6,140.61,5970.0,139.1904,139.2003,139.0421,139.052,5970.0
2024-07-05 13:15:00,140.61,140.63,140.57,140.61,16560.0,139.052,139.0718,139.0124,139.052,16560.0
2024-07-05 13:20:00,140.62,140.7,140.62,140.65,3840.0,139.0619,139.141,139.0619,139.0915,3840.0
2024-07-05 13:25:00,140.64,140.66,140.56,140.6,7629.0,139.0816,139.1014,139.0025,139.0421,7629.0
2024-07-05 13:30:00,140.62,140.63,140.55,140.57,5456.0,139.0619,139.0718,138.9926,139.0124,5456.0
2024-07-05 13:35:00,140.56,140.58,140.49,140.55,20304.0,139.0025,139.0223,138.9333,138.9926,20304.0
2024-07-05 13:40:00,140.55,140.65,140.54,140.65,6881.0,138.9926,139.0915,138.9827,139.0915,6881.0
2024-07-05 13:45:00,140.65,140.65,140.6,140.62,3169.0,139.0915,139.0915,139.0421,139.0619,3169.0
2024-07-05 13:50:00,140.63,140.65,140.6,140.61,4935.0,139.0718,139.0915,139.0421,139.052,4935.0
2024-07-05 13:55:00,140.61,140.65,140.59,140.65,11108.0,139.052,139.0915,139.0322,139.0915,11108.0
2024-07-05 14:00:00,140.68,140.75,140.6,140.61,4623.0,139.1212,139.1904,139.0421,139.052,4623.0
2024-07-05 14:05:00,140.62,140.73,140.62,140.68,7422.0,139.0619,139.1706,139.0619,139.1212,7422.0
2024-07-05 14:10:00,140.63,140.73,140.63,140.71,1582.0,139.0718,139.1706,139.0718,139.1509,1582.0
2024-07-05 14:15:00,140.71,140.74,140.69,140.69,4024.0,139.1509,139.1805,139.1311,139.1311,4024.0
2024-07-05 14:20:00,140.72,140.78,140.71,140.71,5785.0,139.1608,139.2201,139.1509,139.1509,5785.0
2024-07-05 14:25:00,140.72,140.77,140.71,140.73,6507.0,139.1608,139.2102,139.1509,139.1706,6507.0
2024-07-05 14:30:00,140.75,140.78,140.68,140.77,6011.0,139.1904,139.2201,139.1212,139.2102,6011.0
2024-07-05 14:35:00,140.77,140.77,140.71,140.72,5432.0,139.2102,139.2102,139.1509,139.1608,5432.0
2024-07-05 14:40:00,140.72,140.82,140.72,140.81,4927.0,139.1608,139.2596,139.1608,139.2498,4927.0
2024-07-05 14:45:00,140.81,140.82,140.79,140.81,4370.0,139.2498,139.2596,139.23,139.2498,4370.0
2024-07-05 14:50:00,140.82,140.86,140.8,140.83,9963.0,139.2596,139.2992,139.2399,139.2695,9963.0
2024-07-05 14:55:00,140.83,140.86,140.81,140.83,7589.0,139.2695,139.2992,139.2498,139.2695,7589.0
2024-07-05 15:00:00,140.84,140.87,140.82,140.82,3329.0,139.2794,139.3091,139.2596,139.2596,3329.0
2024-07-05 15:05:00,140.82,140.85,140.77,140.84,14281.0,139.2596,139.2893,139.2102,139.2794,14281.0
2024-07-05 15:10:00,140.85,140.96,140.85,140.95,8518.0,139.2893,139.3981,139.2893,139.3882,8518.0
2024-07-05 15:15:00,140.95,141.01,140.95,140.97,6760.0,139.3882,139.4475,139.3882,139.408,6760.0
2024-07-05 15:20:00,140.95,140.96,140.9,140.91,8518.0,139.3882,139.3981,139.3388,139.3486,8518.0
2024-07-05 15:25:00,140.92,140.95,140.9,140.92,12672.0,139.3585,139.3882,139.3388,139.3585,12672.0
2024-07-05 15:30:00,140.91,140.95,140.89,140.93,10578.0,139.3486,139.3882,139.3289,139.3684,10578.0
2024-07-05 15:35:00,140.93,140.96,140.9,140.9,16145.0,139.3684,139.3981,139.3388,139.3388,16145.0
2024-07-05 15:40:00,140.9,140.96,140.87,140.96,14600.0,139.3388,139.3981,139.3091,139.3981,14600.0
2024-07-05 15:45:00,140.96,141.02,140.91,140.97,30415.0,139.3981,139.4574,139.3486,139.408,30415.0
2024-07-05 15:50:00,140.96,141.04,140.87,140.9,42308.0,139.3981,139.4772,139.3091,139.3388,42308.0
2024-07-05 15:55:00,140.88,140.96,140.79,140.79,140234.0,139.319,139.3981,139.23,139.23,140234.0
2024-07-08 09:30:00,141.13,141.92,140.93,141.28,40593.0,139.5662,140.3475,139.3684,139.7145,40593.0
2024-07-08 09:35:00,141.25,141.86,141.03,141.78,19211.0,139.6849,140.2881,139.4673,140.209,19211.0
2024-07-08 09:40:00,141.93,141.93,141.46,141.47,5533.0,140.3573,140.3573,139.8926,139.9024,5533.0
2024-07-08 09:45:00,141.52,141.57,141.18,141.36,10763.0,139.9519,140.0013,139.6157,139.7937,10763.0
2024-07-08 09:50:00,141.36,141.36,141.07,141.19,8400.0,139.7937,139.7937,139.5069,139.6255,8400.0
2024-07-08 09:55:00,141.01,141.02,140.84,140.95,3286.0,139.4475,139.4574,139.2794,139.3882,3286.0
2024-07-08 10:00:00,140.98,141.23,140.95,141.12,4766.0,139.4179,139.6651,139.3882,139.5563,4766.0
2024-07-08 10:05:00,141.06,141.36,141.06,141.36,7942.0,139.497,139.7937,139.497,139.7937,7942.0
2024-07-08 10:10:00,141.42,141.53,141.39,141.53,3928.0,139.853,139.9618,139.8233,139.9618,3928.0
2024-07-08 10:15:00,141.56,141.71,141.54,141.61,11079.0,139.9914,140.1398,139.9717,140.0409,11079.0
2024-07-08 10:20:00,141.57,141.64,141.23,141.57,19521.0,140.0013,140.0706,139.6651,140.0013,19521.0
2024-07-08 10:25:00,141.56,141.56,141.42,141.5,5094.0,139.9914,139.9914,139.853,139.9321,5094.0
2024-07-08 10:30:00,141.5,141.67,141.49,141.66,7173.0,139.9321,140.1002,139.9222,140.0903,7173.0
2024-07-08 10:35:00,141.66,141.74,141.59,141.68,5459.0,140.0903,140.1695,140.0211,140.1101,5459.0
2024-07-08 10:40:00,141.71,141.89,141.69,141.89,9578.0,140.1398,140.3178,140.12,140.3178,9578.0
2024-07-08 10:45:00,141.87,141.92,141.79,141.92,7397.0,140.298,140.3475,140.2189,140.3475,7397.0
2024-07-08 10:50:00,141.9,141.9,141.75,141.84,4266.0,140.3277,140.3277,140.1793,140.2683,4266.0
2024-07-08 10:55:00,141.82,141.98,141.76,141.95,11081.0,140.2486,140.4068,140.1892,140.3771,11081.0
2024-07-08 11:00:00,141.92,142.04,141.85,141.98,12309.0,140.3475,140.4661,140.2782,140.4068,12309.0
2024-07-08 11:05:00,141.98,142.18,141.96,142.09,26279.0,140.4068,140.6046,140.387,140.5156,26279.0
2024-07-08 11:10:00,142.12,142.19,142.0,142.0,19750.0,140.5452,140.6145,140.4266,140.4266,19750.0
2024-07-08 11:15:00,141.98,142.0,141.81,141.91,31440.0,140.4068,140.4266,140.2387,140.3376,31440.0
2024-07-08 11:20:00,141.91,141.91,141.75,141.79,18314.0,140.3376,140.3376,140.1793,140.2189,18314.0
2024-07-08 11:25:00,141.79,141.82,141.6,141.63,28365.0,140.2189,140.2486,140.031,140.0607,28365.0
2024-07-08 11:30:00,141.63,141.66,141.42,141.42,16935.0,140.0607,140.0903,139.853,139.853,16935.0
2024-07-08 11:35:00,141.42,141.48,141.35,141.48,6235.0,139.853,139.9123,139.7838,139.9123,6235.0
2024-07-08 11:40:00,141.49,141.55,141.39,141.44,8373.0,139.9222,139.9816,139.8233,139.8728,8373.0
2024-07-08 11:45:00,141.44,141.48,141.39,141.47,16666.0,139.8728,139.9123,139.8233,139.9024,16666.0
2024-07-08 11:50:00,141.46,141.47,141.29,141.31,5209.0,139.8926,139.9024,139.7244,139.7442,5209.0
2024-07-08 11:55:00,141.29,141.36,141.21,141.27,8611.0,139.7244,139.7937,139.6453,139.7047,8611.0
2024-07-08 12:00:00,141.24,141.26,141.16,141.19,6102.0,139.675,139.6948,139.5959,139.6255,6102.0
2024-07-08 12:05:00,141.19,141.27,141.16,141.26,5969.0,139.6255,139.7047,139.5959,139.6948,5969.0
2024-07-08 12:10:00,141.25,141.25,141.17,141.22,9090.0,139.6849,139.6849,139.6058,139.6552,9090.0
2024-07-08 12:15:00,141.21,141.31,141.19,141.31,4217.0,139.6453,139.7442,139.6255,139.7442,4217.0
2024-07-08 12:20:00,141.33,141.38,141.32,141.38,3815.0,139.764,139.8134,139.7541,139.8134,3815.0
2024-07-08 12:25:00,141.36,141.38,141.27,141.32,5384.0,139.7937,139.8134,139.7047,139.7541,5384.0
2024-07-08 12:30:00,141.31,141.53,141.28,141.53,9200.0,139.7442,139.9618,139.7145,139.9618,9200.0
2024-07-08 12:35:00,141.52,141.57,141.47,141.47,7123.0,139.9519,140.0013,139.9024,139.9024,7123.0
2024-07-08 12:40:00,141.47,141.47,141.38,141.42,6085.0,139.9024,139.9024,139.8134,139.853,6085.0
2024-07-08 12:45:00,141.39,141.54,141.38,141.53,58404.0,139.8233,139.9717,139.8134,139.9618,58404.0
2024-07-08 12:50:00,141.57,141.65,141.54,141.62,8361.0,140.0013,140.0804,139.9717,140.0508,8361.0
2024-07-08 12:55:00,141.55,141.58,141.4,141.4,6705.0,139.9816,140.0112,139.8332,139.8332,6705.0
2024-07-08 13:00:00,141.35,141.5,141.35,141.41,23664.0,139.7838,139.9321,139.7838,139.8431,23664.0
2024-07-08 13:05:00,141.41,141.48,141.41,141.42,2512.0,139.8431,139.9123,139.8431,139.853,2512.0
2024-07-08 13:10:00,141.38,141.43,141.38,141.42,2652.0,139.8134,139.8629,139.8134,139.853,2652.0
2024-07-08 13:15:00,141.4,141.48,141.4,141.43,4785.0,139.8332,139.9123,139.8332,139.8629,4785.0
2024-07-08 13:20:00,141.4,141.4,141.35,141.35,800.0,139.8332,139.8332,139.7838,139.7838,800.0
2024-07-08 13:25:00,141.36,141.37,141.2,141.24,5727.0,139.7937,139.8036,139.6354,139.675,5727.0
2024-07-08 13:30:00,141.22,141.31,141.22,141.25,5079.0,139.6552,139.7442,139.6552,139.6849,5079.0
2024-07-08 13:35:00,141.25,141.56,141.25,141.54,13002.0,139.6849,139.9914,139.6849,139.9717,13002.0
2024-07-08 13:40:00,141.55,141.57,141.47,141.53,8568.0,139.9816,140.0013,139.9024,139.9618,8568.0
2024-07-08 13:45:00,141.51,141.51,141.35,141.39,3666.0,139.942,139.942,139.7838,139.8233,3666.0
2024-07-08 13:50:00,141.39,141.5,141.34,141.34,10211.0,139.8233,139.9321,139.7739,139.7739,10211.0
2024-07-08 13:55:00,141.35,141.44,141.35,141.44,3757.0,139.7838,139.8728,139.7838,139.8728,3757.0
2024-07-08 14:00:00,141.45,141.45,141.36,141.4,3998.0,139.8827,139.8827,139.7937,139.8332,3998.0
2024-07-08 14:05:00,141.38,141.46,141.37,141.46,3807.0,139.8134,139.8926,139.8036,139.8926,3807.0
2024-07-08 14:10:00,141.44,141.45,141.4,141.45,2875.0,139.8728,139.8827,139.8332,139.8827,2875.0
2024-07-08 14:15:00,141.46,141.48,141.42,141.47,8063.0,139.8926,139.9123,139.853,139.9024,8063.0
2024-07-08 14:20:00,141.43,141.6,141.38,141.55,20438.0,139.8629,140.031,139.8134,139.9816,20438.0
2024-07-08 14:25:00,141.55,141.63,141.52,141.62,19240.0,139.9816,140.0607,139.9519,140.0508,19240.0
2024-07-08 14:30:00,141.61,141.64,141.54,141.59,72955.0,140.0409,140.0706,139.9717,140.0211,72955.0
2024-07-08 14:35:00,141.58,141.6,141.53,141.59,21666.0,140.0112,140.031,139.9618,140.0211,21666.0
2024-07-08 14:40:00,141.58,141.68,141.57,141.58,35900.0,140.0112,140.1101,140.0013,140.0112,35900.0
2024-07-08 14:45:00,141.58,141.61,141.53,141.59,12917.0,140.0112,140.0409,139.9618,140.0211,12917.0
2024-07-08 14:50:00,141.59,141.63,141.55,141.63,5776.0,140.0211,140.0607,139.9816,140.0607,5776.0
2024-07-08 14:55:00,141.65,141.74,141.64,141.71,12121.0,140.0804,140.1695,140.0706,140.1398,12121.0
2024-07-08 15:00:00,141.72,141.73,141.56,141.58,13405.0,140.1497,140.1596,139.9914,140.0112,13405.0
2024-07-08 15:05:00,141.59,141.64,141.57,141.62,11393.0,140.0211,140.0706,140.0013,140.0508,11393.0
2024-07-08 15:10:00,141.62,141.65,141.59,141.64,12479.0,140.0508,140.0804,140.0211,140.0706,12479.0
2024-07-08 15:15:00,141.63,141.63,141.44,141.45,12881.0,140.0607,140.0607,139.8728,139.8827,12881.0
2024-07-08 15:20:00,141.46,141.54,141.44,141.53,26623.0,139.8926,139.9717,139.8728,139.9618,26623.0
2024-07-08 15:25:00,141.53,141.56,141.43,141.5,13325.0,139.9618,139.9914,139.8629,139.9321,13325.0
2024-07-08 15:30:00,141.5,141.53,141.43,141.44,17684.0,139.9321,139.9618,139.8629,139.8728,17684.0
2024-07-08 15:35:00,141.44,141.55,141.42,141.47,21828.0,139.8728,139.9816,139.853,139.9024,21828.0
2024-07-08 15:40:00,141.45,141.54,141.43,141.47,18335.0,139.8827,139.9717,139.8629,139.9024,18335.0
2024-07-08 15:45:00,141.46,141.47,141.22,141.23,31371.0,139.8926,139.9024,139.6552,139.6651,31371.0
2024-07-08 15:50:00,141.22,141.24,141.03,141.1,54179.0,139.6552,139.675,139.4673,139.5365,54179.0
2024-07-08 15:55:00,141.1,141.3,141.05,141.19,209693.0,139.5365,139.7343,139.4871,139.6255,209693.0
2024-07-09 09:30:00,141.31,141.74,140.92,140.94,24809.0,139.7442,140.1695,139.3585,139.3783,24809.0
2024-07-09 09:35:00,141.05,141.05,140.69,140.79,9489.0,139.4871,139.4871,139.1311,139.23,9489.0
2024-07-09 09:40:00,140.87,141.02,140.58,140.58,9714.0,139.3091,139.4574,139.0223,139.0223,9714.0
2024-07-09 09:45:00,140.55,140.85,140.41,140.64,11011.0,138.9926,139.2893,138.8542,139.0816,11011.0
2024-07-09 09:50:00,140.64,140.67,140.44,140.61,9624.0,139.0816,139.1113,138.8839,139.052,9624.0
2024-07-09 09:55:00,140.59,140.75,140.56,140.69,12306.0,139.0322,139.1904,139.0025,139.1311,12306.0
2024-07-09 10:00:00,140.75,140.8,140.67,140.73,9447.0,139.1904,139.2399,139.1113,139.1706,9447.0
2024-07-09 10:05:00,140.69,140.98,140.68,140.91,6830.0,139.1311,139.4179,139.1212,139.3486,6830.0
2024-07-09 10:10:00,140.86,140.91,140.63,140.63,5660.0,139.2992,139.3486,139.0718,139.0718,5660.0
2024-07-09 10:15:00,140.61,140.65,140.45,140.49,7925.0,139.052,139.0915,138.8937,138.9333,7925.0
2024-07-09 10:20:00,140.49,140.49,140.32,140.39,10507.0,138.9333,138.9333,138.7652,138.8344,10507.0
2024-07-09 10:25:00,140.39,140.6,140.39,140.59,11223.0,138.8344,139.0421,138.8344,139.0322,11223.0
2024-07-09 10:30:00,140.56,140.59,140.46,140.48,6663.0,139.0025,139.0322,138.9036,138.9234,6663.0
2024-07-09 10:35:00,140.44,140.45,140.37,140.38,9392.0,138.8839,138.8937,138.8146,138.8245,9392.0
2024-07-09 10:40:00,140.38,140.46,140.36,140.37,7984.0,138.8245,138.9036,138.8047,138.8146,7984.0
2024-07-09 10:45:00,140.37,140.63,140.35,140.63,7894.0,138.8146,139.0718,138.7949,139.0718,7894.0
2024-07-09 10:50:00,140.63,140.63,140.51,140.56,5578.0,139.0718,139.0718,138.9531,139.0025,5578.0
2024-07-09 10:55:00,140.6,140.74,140.6,140.64,9385.0,139.0421,139.1805,139.0421,139.0816,9385.0
2024-07-09 11:00:00,140.65,140.74,140.64,140.69,6053.0,139.0915,139.1805,139.0816,139.1311,6053.0
2024-07-09 11:05:00,140.71,140.77,140.69,140.77,11176.0,139.1509,139.2102,139.1311,139.2102,11176.0
2024-07-09 11:10:00,140.81,140.9,140.79,140.85,6256.0,139.2498,139.3388,139.23,139.2893,6256.0
2024-07-09 11:15:00,140.84,140.87,140.82,140.82,4373.0,139.2794,139.3091,139.2596,139.2596,4373.0
2024-07-09 11:20:00,140.81,140.98,140.78,140.98,12204.0,139.2498,139.4179,139.2201,139.4179,12204.0
2024-07-09 11:25:00,140.93,141.0,140.89,141.0,6002.0,139.3684,139.4377,139.3289,139.4377,6002.0
2024-07-09 11:30:00,140.99,141.06,140.96,140.96,5814.0,139.4278,139.497,139.3981,139.3981,5814.0
2024-07-09 11:35:00,140.96,141.0,140.92,140.98,3690.0,139.3981,139.4377,139.3585,139.4179,3690.0
2024-07-09 11:40:00,140.97,141.15,140.93,141.13,117701.0,139.408,139.586,139.3684,139.5662,117701.0
2024-07-09 11:45:00,141.14,141.26,141.14,141.17,11924.0,139.5761,139.6948,139.5761,139.6058,11924.0
2024-07-09 11:50:00,141.15,141.28,141.1,141.26,5568.0,139.586,139.7145,139.5365,139.6948,5568.0
2024-07-09 11:55:00,141.26,141.3,141.18,141.2,9261.0,139.6948,139.7343,139.6157,139.6354,9261.0
2024-07-09 12:00:00,141.19,141.37,141.18,141.34,3338.0,139.6255,139.8036,139.6157,139.7739,3338.0
2024-07-09 12:05:00,141.34,141.36,141.3,141.32,3947.0,139.7739,139.7937,139.7343,139.7541,3947.0
2024-07-09 12:10:00,141.32,141.36,141.26,141.32,19863.0,139.7541,139.7937,139.6948,139.7541,19863.0
2024-07-09 12:15:00,141.33,141.35,141.22,141.22,4531.0,139.764,139.7838,139.6552,139.6552,4531.0
2024-07-09 12:20:00,141.19,141.22,141.17,141.17,6221.0,139.6255,139.6552,139.6058,139.6058,6221.0
2024-07-09 12:25:00,141.19,141.34,141.19,141.34,7981.0,139.6255,139.7739,139.6255,139.7739,7981.0
2024-07-09 12:30:00,141.36,141.36,141.29,141.3,2239.0,139.7937,139.7937,139.7244,139.7343,2239.0
2024-07-09 12:35:00,141.27,141.35,141.2,141.32,5280.0,139.7047,139.7838,139.6354,139.7541,5280.0
2024-07-09 12:40:00,141.31,141.49,141.31,141.38,3554.0,139.7442,139.9222,139.7442,139.8134,3554.0
2024-07-09 12:45:00,141.41,141.53,141.39,141.46,3873.0,139.8431,139.9618,139.8233,139.8926,3873.0
2024-07-09 12:50:00,141.46,141.46,141.39,141.46,4893.0,139.8926,139.8926,139.8233,139.8926,4893.0
2024-07-09 12:55:00,141.46,141.48,141.43,141.46,3547.0,139.8926,139.9123,139.8629,139.8926,3547.0
2024-07-09 13:00:00,141.46,141.71,141.46,141.71,8863.0,139.8926,140.1398,139.8926,140.1398,8863.0
2024-07-09 13:05:00,141.65,141.72,141.59,141.7,4385.0,140.0804,140.1497,140.0211,140.1299,4385.0
2024-07-09 13:10:00,141.68,141.7,141.64,141.65,4745.0,140.1101,140.1299,140.0706,140.0804,4745.0
2024-07-09 13:15:00,141.62,141.62,141.48,141.57,6241.0,140.0508,140.0508,139.9123,140.0013,6241.0
2024-07-09 13:20:00,141.55,141.57,141.51,141.51,4034.0,139.9816,140.0013,139.942,139.942,4034.0
2024-07-09 13:25:00,141.5,141.58,141.47,141.47,3336.0,139.9321,140.0112,139.9024,139.9024,3336.0
2024-07-09 13:30:00,141.46,141.51,141.41,141.49,6821.0,139.8926,139.942,139.8431,139.9222,6821.0
2024-07-09 13:35:00,141.49,141.52,141.42,141.42,3996.0,139.9222,139.9519,139.853,139.853,3996.0
2024-07-09 13:40:00,141.41,141.49,141.37,141.49,5427.0,139.8431,139.9222,139.8036,139.9222,5427.0
2024-07-09 13:45:00,141.52,141.52,141.47,141.48,3955.0,139.9519,139.9519,139.9024,139.9123,3955.0
2024-07-09 13:50:00,141.49,141.57,141.47,141.57,6990.0,139.9222,140.0013,139.9024,140.0013,6990.0
2024-07-09 13:55:00,141.57,141.59,141.54,141.58,13091.0,140.0013,140.0211,139.9717,140.0112,13091.0
2024-07-09 14:00:00,141.57,141.57,141.5,141.53,11048.0,140.0013,140.0013,139.9321,139.9618,11048.0
2024-07-09 14:05:00,141.54,141.67,141.54,141.66,19229.0,139.9717,140.1002,139.9717,140.0903,19229.0
2024-07-09 14:10:00,141.67,141.72,141.64,141.72,10590.0,140.1002,140.1497,140.0706,140.1497,10590.0
2024-07-09 14:15:00,141.73,141.79,141.73,141.74,12854.0,140.1596,140.2189,140.1596,140.1695,12854.0
2024-07-09 14:20:00,141.75,141.81,141.75,141.81,13928.0,140.1793,140.2387,140.1793,140.2387,13928.0
2024-07-09 14:25:00,141.8,141.81,141.73,141.8,11707.0,140.2288,140.2387,140.1596,140.2288,11707.0
2024-07-09 14:30:00,141.81,141.88,141.79,141.87,11822.0,140.2387,140.3079,140.2189,140.298,11822.0
2024-07-09 14:35:00,141.87,141.87,141.82,141.85,10356.0,140.298,140.298,140.2486,140.2782,10356.0
2024-07-09 14:40:00,141.85,141.85,141.74,141.82,20315.0,140.2782,140.2782,140.1695,140.2486,20315.0
2024-07-09 14:45:00,141.82,141.86,141.81,141.84,13144.0,140.2486,140.2881,140.2387,140.2683,13144.0
2024-07-09 14:50:00,141.84,141.85,141.74,141.81,15854.0,140.2683,140.2782,140.1695,140.2387,15854.0
2024-07-09 14:55:00,141.81,141.87,141.8,141.81,21557.0,140.2387,140.298,140.2288,140.2387,21557.0
2024-07-09 15:00:00,141.81,141.9,141.74,141.89,29340.0,140.2387,140.3277,140.1695,140.3178,29340.0
2024-07-09 15:05:00,141.89,141.94,141.87,141.92,21495.0,140.3178,140.3672,140.298,140.3475,21495.0
2024-07-09 15:10:00,141.91,141.92,141.86,141.9,21820.0,140.3376,140.3475,140.2881,140.3277,21820.0
2024-07-09 15:15:00,141.9,141.94,141.81,141.91,23115.0,140.3277,140.3672,140.2387,140.3376,23115.0
2024-07-09 15:20:00,141.92,141.99,141.89,141.97,23454.0,140.3475,140.4167,140.3178,140.3969,23454.0
2024-07-09 15:25:00,141.95,142.24,141.92,142.2,25566.0,140.3771,140.6639,140.3475,140.6244,25566.0
2024-07-09 15:30:00,142.2,142.21,142.1,142.1,47768.0,140.6244,140.6342,140.5255,140.5255,47768.0
2024-07-09 15:35:00,142.09,142.25,142.08,142.25,38777.0,140.5156,140.6738,140.5057,140.6738,38777.0
2024-07-09 15:40:00,142.24,142.38,142.23,142.36,40389.0,140.6639,140.8024,140.654,140.7826,40389.0
2024-07-09 15:45:00,142.34,142.4,142.21,142.22,52875.0,140.7628,140.8221,140.6342,140.6441,52875.0
2024-07-09 15:50:00,142.21,142.36,142.17,142.24,72225.0,140.6342,140.7826,140.5947,140.6639,72225.0
2024-07-09 15:55:00,142.24,142.49,142.24,142.46,214625.0,140.6639,140.9111,140.6639,140.8815,214625.0
2024-07-10 09:30:00,143.0,143.33,142.78,143.17,72892.0,141.4155,141.7418,141.1979,141.5836,72892.0
2024-07-10 09:35:00,143.14,143.5,143.04,143.39,15988.0,141.5539,141.91,141.455,141.8012,15988.0
2024-07-10 09:40:00,143.39,143.39,143.19,143.25,14716.0,141.8012,141.8012,141.6034,141.6627,14716.0
2024-07-10 09:45:00,143.29,143.58,143.27,143.47,16808.0,141.7023,141.9891,141.6825,141.8803,16808.0
2024-07-10 09:50:00,143.45,143.5,143.23,143.25,23817.0,141.8605,141.91,141.6429,141.6627,23817.0
2024-07-10 09:55:00,143.25,143.3,143.16,143.25,15128.0,141.6627,141.7122,141.5737,141.6627,15128.0
2024-07-10 10:00:00,143.24,143.33,143.15,143.33,19509.0,141.6528,141.7418,141.5638,141.7418,19509.0
2024-07-10 10:05:00,143.31,143.45,143.18,143.22,37037.0,141.7221,141.8605,141.5935,141.6331,37037.0
2024-07-10 10:10:00,143.24,143.34,143.22,143.31,29955.0,141.6528,141.7517,141.6331,141.7221,29955.0
2024-07-10 10:15:00,143.34,143.48,143.28,143.47,38204.0,141.7517,141.8902,141.6924,141.8803,38204.0
2024-07-10 10:20:00,143.46,143.47,143.19,143.31,35216.0,141.8704,141.8803,141.6034,141.7221,35216.0
2024-07-10 10:25:00,143.28,143.32,143.21,143.28,13073.0,141.6924,141.7319,141.6232,141.6924,13073.0
2024-07-10 10:30:00,143.26,143.39,143.22,143.29,17796.0,141.6726,141.8012,141.6331,141.7023,17796.0
2024-07-10 10:35:00,143.31,143.43,143.29,143.35,14135.0,141.7221,141.8407,141.7023,141.7616,14135.0
2024-07-10 10:40:00,143.32,143.4,143.23,143.3,9465.0,141.7319,141.8111,141.6429,141.7122,9465.0
2024-07-10 10:45:00,143.27,143.4,143.26,143.36,15396.0,141.6825,141.8111,141.6726,141.7715,15396.0
2024-07-10 10:50:00,143.4,143.53,143.36,143.52,15351.0,141.8111,141.9396,141.7715,141.9297,15351.0
2024-07-10 10:55:00,143.5,143.61,143.49,143.6,9035.0,141.91,142.0187,141.9001,142.0088,9035.0
2024-07-10 11:00:00,143.62,143.74,143.56,143.74,12948.0,142.0286,142.1473,141.9693,142.1473,12948.0
2024-07-10 11:05:00,143.71,143.78,143.68,143.74,6851.0,142.1176,142.1868,142.088,142.1473,6851.0
2024-07-10 11:10:00,143.74,143.77,143.58,143.59,45392.0,142.1473,142.177,141.9891,141.999,45392.0
2024-07-10 11:15:00,143.58,143.67,143.5,143.65,13104.0,141.9891,142.0781,141.91,142.0583,13104.0
2024-07-10 11:20:00,143.65,143.67,143.51,143.51,9136.0,142.0583,142.0781,141.9198,141.9198,9136.0
2024-07-10 11:25:00,143.49,143.65,143.48,143.62,10346.0,141.9001,142.0583,141.8902,142.0286,10346.0
2024-07-10 11:30:00,143.63,143.63,143.46,143.54,52508.0,142.0385,142.0385,141.8704,141.9495,52508.0
2024-07-10 11:35:00,143.52,143.57,143.49,143.56,8608.0,141.9297,141.9792,141.9001,141.9693,8608.0
2024-07-10 11:40:00,143.59,143.62,143.53,143.56,10263.0,141.999,142.0286,141.9396,141.9693,10263.0
2024-07-10 11:45:00,143.54,143.55,143.39,143.4,10163.0,141.9495,141.9594,141.8012,141.8111,10163.0
2024-07-10 11:50:00,143.39,143.42,143.33,143.4,29020.0,141.8012,141.8308,141.7418,141.8111,29020.0
2024-07-10 11:55:00,143.42,143.53,143.36,143.5,29808.0,141.8308,141.9396,141.7715,141.91,29808.0
2024-07-10 12:00:00,143.47,143.5,143.42,143.44,13630.0,141.8803,141.91,141.8308,141.8506,13630.0
2024-07-10 12:05:00,143.47,143.47,143.31,143.31,8943.0,141.8803,141.8803,141.7221,141.7221,8943.0
2024-07-10 12:10:00,143.3,143.36,143.28,143.36,10804.0,141.7122,141.7715,141.6924,141.7715,10804.0
2024-07-10 12:15:00,143.36,143.43,143.33,143.34,6328.0,141.7715,141.8407,141.7418,141.7517,6328.0
2024-07-10 12:20:00,143.33,143.49,143.33,143.41,18025.0,141.7418,141.9001,141.7418,141.8209,18025.0
2024-07-10 12:25:00,143.41,143.43,143.28,143.3,13293.0,141.8209,141.8407,141.6924,141.7122,13293.0
2024-07-10 12:30:00,143.3,143.34,143.26,143.28,23145.0,141.7122,141.7517,141.6726,141.6924,23145.0
2024-07-10 12:35:00,143.27,143.31,143.26,143.31,2704.0,141.6825,141.7221,141.6726,141.7221,2704.0
2024-07-10 12:40:00,143.29,143.42,143.27,143.42,25263.0,141.7023,141.8308,141.6825,141.8308,25263.0
2024-07-10 12:45:00,143.44,143.52,143.39,143.48,26692.0,141.8506,141.9297,141.8012,141.8902,26692.0
2024-07-10 12:50:00,143.47,143.47,143.39,143.39,6747.0,141.8803,141.8803,141.8012,141.8012,6747.0
2024-07-10 12:55:00,143.3,143.36,143.29,143.36,3174.0,141.7122,141.7715,141.7023,141.7715,3174.0
2024-07-10 13:00:00,143.39,143.49,143.34,143.49,5917.0,141.8012,141.9001,141.7517,141.9001,5917.0
2024-07-10 13:05:00,143.48,143.6,143.44,143.57,12474.0,141.8902,142.0088,141.8506,141.9792,12474.0
2024-07-10 13:10:00,143.6,143.73,143.56,143.73,13396.0,142.0088,142.1374,141.9693,142.1374,13396.0
2024-07-10 13:15:00,143.71,143.76,143.71,143.74,6785.0,142.1176,142.1671,142.1176,142.1473,6785.0
2024-07-10 13:20:00,143.76,143.76,143.69,143.69,5673.0,142.1671,142.1671,142.0978,142.0978,5673.0
2024-07-10 13:25:00,143.7,143.73,143.65,143.73,9253.0,142.1077,142.1374,142.0583,142.1374,9253.0
2024-07-10 13:30:00,143.72,143.78,143.7,143.78,9160.0,142.1275,142.1868,142.1077,142.1868,9160.0
2024-07-10 13:35:00,143.77,143.81,143.72,143.78,47197.0,142.177,142.2165,142.1275,142.1868,47197.0
2024-07-10 13:40:00,143.77,143.79,143.71,143.78,18712.0,142.177,142.1967,142.1176,142.1868,18712.0
2024-07-10 13:45:00,143.8,143.94,143.79,143.87,12900.0,142.2066,142.3451,142.1967,142.2759,12900.0
2024-07-10 13:50:00,143.87,143.89,143.78,143.79,4392.0,142.2759,142.2956,142.1868,142.1967,4392.0
2024-07-10 13:55:00,143.8,143.8,143.7,143.75,7338.0,142.2066,142.2066,142.1077,142.1572,7338.0
2024-07-10 14:00:00,143.74,143.75,143.6,143.7,13684.0,142.1473,142.1572,142.0088,142.1077,13684.0
2024-07-10 14:05:00,143.69,143.72,143.64,143.67,17213.0,142.0978,142.1275,142.0484,142.0781,17213.0
2024-07-10 14:10:00,143.67,143.87,143.66,143.83,11557.0,142.0781,142.2759,142.0682,142.2363,11557.0
2024-07-10 14:15:00,143.84,143.89,143.79,143.83,17383.0,142.2462,142.2956,142.1967,142.2363,17383.0
2024-07-10 14:20:00,143.82,143.84,143.78,143.78,19877.0,142.2264,142.2462,142.1868,142.1868,19877.0
2024-07-10 14:25:00,143.78,143.89,143.78,143.84,18753.0,142.1868,142.2956,142.1868,142.2462,18753.0
2024-07-10 14:30:00,143.83,143.88,143.81,143.86,10523.0,142.2363,142.2857,142.2165,142.266,10523.0
2024-07-10 14:35:00,143.87,143.91,143.84,143.88,18953.0,142.2759,142.3154,142.2462,142.2857,18953.0
2024-07-10 14:40:00,143.88,144.0,143.85,143.97,41464.0,142.2857,142.4044,142.2561,142.3747,41464.0
2024-07-10 14:45:00,143.97,144.02,143.94,143.98,17925.0,142.3747,142.4242,142.3451,142.3846,17925.0
2024-07-10 14:50:00,143.98,144.02,143.94,143.96,15854.0,142.3846,142.4242,142.3451,142.3649,15854.0
2024-07-10 14:55:00,143.96,144.08,143.94,144.08,15264.0,142.3649,142.4835,142.3451,142.4835,15264.0
2024-07-10 15:00:00,144.06,144.07,144.0,144.04,20662.0,142.4637,142.4736,142.4044,142.444,20662.0
2024-07-10 15:05:00,144.04,144.17,144.04,144.15,12368.0,142.444,142.5725,142.444,142.5527,12368.0
2024-07-10 15:10:00,144.15,144.15,144.03,144.08,12989.0,142.5527,142.5527,142.4341,142.4835,12989.0
2024-07-10 15:15:00,144.06,144.14,144.06,144.12,9823.0,142.4637,142.5429,142.4637,142.5231,9823.0
2024-07-10 15:20:00,144.14,144.2,144.07,144.2,15910.0,142.5429,142.6022,142.4736,142.6022,15910.0
2024-07-10 15:25:00,144.21,144.29,144.19,144.19,34314.0,142.6121,142.6912,142.5923,142.5923,34314.0
2024-07-10 15:30:00,144.21,144.24,144.16,144.21,17575.0,142.6121,142.6418,142.5626,142.6121,17575.0
2024-07-10 15:35:00,144.2,144.22,144.12,144.19,26799.0,142.6022,142.622,142.5231,142.5923,26799.0
2024-07-10 15:40:00,144.21,144.24,144.12,144.18,28841.0,142.6121,142.6418,142.5231,142.5824,28841.0
2024-07-10 15:45:00,144.17,144.22,144.12,144.19,28441.0,142.5725,142.622,142.5231,142.5923,28441.0
2024-07-10 15:50:00,144.19,144.36,144.16,144.26,125759.0,142.5923,142.7604,142.5626,142.6615,125759.0
2024-07-10 15:55:00,144.25,144.47,144.25,144.38,222354.0,142.6516,142.8692,142.6516,142.7802,222354.0
2024-07-11 09:30:00,145.45,145.72,145.21,145.7,73087.0,143.8383,144.1054,143.601,144.0856,73087.0
2024-07-11 09:35:00,145.72,145.98,145.56,145.87,22961.0,144.1054,144.3625,143.9471,144.2537,22961.0
2024-07-11 09:40:00,145.87,145.87,145.48,145.5,14767.0,144.2537,144.2537,143.868,143.8878,14767.0
2024-07-11 09:45:00,145.53,145.7,145.35,145.7,18375.0,143.9175,144.0856,143.7395,144.0856,18375.0
2024-07-11 09:50:00,145.67,145.77,145.49,145.64,7527.0,144.0559,144.1548,143.8779,144.0262,7527.0
2024-07-11 09:55:00,145.64,145.66,145.28,145.53,8870.0,144.0262,144.046,143.6702,143.9175,8870.0
2024-07-11 10:00:00,145.57,145.7,145.38,145.6,12717.0,143.957,144.0856,143.7691,143.9867,12717.0
2024-07-11 10:05:00,145.65,145.95,145.65,145.8,23436.0,144.0361,144.3328,144.0361,144.1845,23436.0
2024-07-11 10:10:00,145.81,146.1,145.81,146.1,9243.0,144.1944,144.4811,144.1944,144.4811,9243.0
2024-07-11 10:15:00,146.1,146.13,145.7,145.75,36646.0,144.4811,144.5108,144.0856,144.135,36646.0
2024-07-11 10:20:00,145.78,146.21,145.72,146.03,38676.0,144.1647,144.5899,144.1054,144.4119,38676.0
2024-07-11 10:25:00,145.96,146.2,145.96,146.08,7798.0,144.3427,144.58,144.3427,144.4614,7798.0
2024-07-11 10:30:00,146.06,146.25,145.97,146.19,17323.0,144.4416,144.6295,144.3526,144.5701,17323.0
2024-07-11 10:35:00,146.18,146.26,145.97,146.1,22281.0,144.5603,144.6394,144.3526,144.4811,22281.0
2024-07-11 10:40:00,146.1,146.26,146.02,146.2,14829.0,144.4811,144.6394,144.402,144.58,14829.0
2024-07-11 10:45:00,146.21,146.27,146.11,146.17,19905.0,144.5899,144.6493,144.491,144.5504,19905.0
2024-07-11 10:50:00,146.16,146.24,145.95,145.95,15811.0,144.5405,144.6196,144.3328,144.3328,15811.0
2024-07-11 10:55:00,145.94,146.15,145.84,146.15,21156.0,144.3229,144.5306,144.224,144.5306,21156.0
2024-07-11 11:00:00,146.14,146.4,146.14,146.4,30409.0,144.5207,144.7778,144.5207,144.7778,30409.0
2024-07-11 11:05:00,146.35,146.69,146.3,146.62,27128.0,144.7284,145.0646,144.6789,144.9954,27128.0
2024-07-11 11:10:00,146.64,146.86,146.64,146.79,40301.0,145.0152,145.2327,145.0152,145.1635,40301.0
2024-07-11 11:15:00,146.81,146.94,146.72,146.92,37302.0,145.1833,145.3118,145.0943,145.2921,37302.0
2024-07-11 11:20:00,146.94,147.03,146.86,146.87,42430.0,145.3118,145.4008,145.2327,145.2426,42430.0
2024-07-11 11:25:00,146.91,147.04,146.82,147.0,29722.0,145.2822,145.4107,145.1932,145.3712,29722.0
2024-07-11 11:30:00,146.99,147.1,146.95,147.04,26943.0,145.3613,145.4701,145.3217,145.4107,26943.0
2024-07-11 11:35:00,147.05,147.2,146.94,147.11,128326.0,145.4206,145.569,145.3118,145.48,128326.0
2024-07-11 11:40:00,147.08,147.19,146.72,146.77,18814.0,145.4503,145.5591,145.0943,145.1437,18814.0
2024-07-11 11:45:00,146.78,147.11,146.78,147.05,11679.0,145.1536,145.48,145.1536,145.4206,11679.0
2024-07-11 11:50:00,147.0,147.19,146.96,146.99,10012.0,145.3712,145.5591,145.3316,145.3613,10012.0
2024-07-11 11:55:00,147.01,147.14,146.9,146.97,13417.0,145.3811,145.5096,145.2723,145.3415,13417.0
2024-07-11 12:00:00,146.93,146.99,146.79,146.88,14413.0,145.3019,145.3613,145.1635,145.2525,14413.0
2024-07-11 12:05:00,146.88,146.9,146.66,146.85,14239.0,145.2525,145.2723,145.0349,145.2228,14239.0
2024-07-11 12:10:00,146.86,146.89,146.7,146.7,18646.0,145.2327,145.2624,145.0745,145.0745,18646.0
2024-07-11 12:15:00,146.71,146.75,146.55,146.56,18185.0,145.0844,145.1239,144.9262,144.936,18185.0
2024-07-11 12:20:00,146.61,146.91,146.61,146.7,23296.0,144.9855,145.2822,144.9855,145.0745,23296.0
2024-07-11 12:25:00,146.7,146.81,146.6,146.7,13177.0,145.0745,145.1833,144.9756,145.0745,13177.0
2024-07-11 12:30:00,146.7,146.87,146.66,146.7,22768.0,145.0745,145.2426,145.0349,145.0745,22768.0
2024-07-11 12:35:00,146.67,146.71,146.26,146.26,6924.0,145.0448,145.0844,144.6394,144.6394,6924.0
2024-07-11 12:40:00,146.24,146.28,146.16,146.28,9707.0,144.6196,144.6591,144.5405,144.6591,9707.0
2024-07-11 12:45:00,146.26,146.31,146.22,146.25,52225.0,144.6394,144.6888,144.5998,144.6295,52225.0
2024-07-11 12:50:00,146.25,146.48,146.25,146.46,30596.0,144.6295,144.8569,144.6295,144.8372,30596.0
2024-07-11 12:55:00,146.47,146.63,146.47,146.55,5658.0,144.847,145.0053,144.847,144.9262,5658.0
2024-07-11 13:00:00,146.55,146.73,146.54,146.71,9994.0,144.9262,145.1042,144.9163,145.0844,9994.0
2024-07-11 13:05:00,146.71,146.88,146.65,146.86,9985.0,145.0844,145.2525,145.025,145.2327,9985.0
2024-07-11 13:10:00,146.86,146.87,146.72,146.83,7771.0,145.2327,145.2426,145.0943,145.2031,7771.0
2024-07-11 13:15:00,146.83,146.98,146.79,146.92,13694.0,145.2031,145.3514,145.1635,145.2921,13694.0
2024-07-11 13:20:00,146.92,146.96,146.89,146.91,7363.0,145.2921,145.3316,145.2624,145.2822,7363.0
2024-07-11 13:25:00,146.94,146.95,146.84,146.9,9427.0,145.3118,145.3217,145.2129,145.2723,9427.0
2024-07-11 13:30:00,146.86,146.93,146.82,146.91,9041.0,145.2327,145.3019,145.1932,145.2822,9041.0
2024-07-11 13:35:00,146.91,146.91,146.8,146.82,10032.0,145.2822,145.2822,145.1734,145.1932,10032.0
2024-07-11 13:40:00,146.8,146.91,146.8,146.89,7956.0,145.1734,145.2822,145.1734,145.2624,7956.0
2024-07-11 13:45:00,146.9,146.92,146.84,146.9,11682.0,145.2723,145.2921,145.2129,145.2723,11682.0
2024-07-11 13:50:00,146.89,146.99,146.89,146.98,12463.0,145.2624,145.3613,145.2624,145.3514,12463.0
2024-07-11 13:55:00,146.99,147.16,146.99,147.13,18115.0,145.3613,145.5294,145.3613,145.4997,18115.0
2024-07-11 14:00:00,147.13,147.24,147.09,147.09,16329.0,145.4997,145.6085,145.4602,145.4602,16329.0
2024-07-11 14:05:00,147.09,147.23,147.09,147.2,8726.0,145.4602,145.5986,145.4602,145.569,8726.0
2024-07-11 14:10:00,147.21,147.28,147.21,147.24,10251.0,145.5788,145.6481,145.5788,145.6085,10251.0
2024-07-11 14:15:00,147.24,147.32,147.19,147.19,12619.0,145.6085,145.6876,145.5591,145.5591,12619.0
2024-07-11 14:20:00,147.21,147.22,147.11,147.13,10691.0,145.5788,145.5887,145.48,145.4997,10691.0
2024-07-11 14:25:00,147.14,147.17,147.06,147.09,26919.0,145.5096,145.5393,145.4305,145.4602,26919.0
2024-07-11 14:30:00,147.09,147.21,147.03,147.09,15167.0,145.4602,145.5788,145.4008,145.4602,15167.0
2024-07-11 14:35:00,147.08,147.1,147.01,147.08,18552.0,145.4503,145.4701,145.3811,145.4503,18552.0
2024-07-11 14:40:00,147.08,147.12,147.04,147.1,22014.0,145.4503,145.4898,145.4107,145.4701,22014.0
2024-07-11 14:45:00,147.1,147.15,147.06,147.13,16473.0,145.4701,145.5195,145.4305,145.4997,16473.0
2024-07-11 14:50:00,147.13,147.19,147.08,147.09,22066.0,145.4997,145.5591,145.4503,145.4602,22066.0
2024-07-11 14:55:00,147.09,147.1,146.98,147.02,17773.0,145.4602,145.4701,145.3514,145.3909,17773.0
2024-07-11 15:00:00,147.03,147.05,146.93,146.99,14944.0,145.4008,145.4206,145.3019,145.3613,14944.0
2024-07-11 15:05:00,146.98,147.08,146.98,147.05,23151.0,145.3514,145.4503,145.3514,145.4206,23151.0
2024-07-11 15:10:00,147.04,147.12,146.94,146.95,23161.0,145.4107,145.4898,145.3118,145.3217,23161.0
2024-07-11 15:15:00,146.96,147.12,146.95,147.06,15952.0,145.3316,145.4898,145.3217,145.4305,15952.0
2024-07-11 15:20:00,147.04,147.06,147.0,147.03,12500.0,145.4107,145.4305,145.3712,145.4008,12500.0
2024-07-11 15:25:00,147.02,147.04,146.95,146.97,15282.0,145.3909,145.4107,145.3217,145.3415,15282.0
2024-07-11 15:30:00,146.96,146.98,146.89,146.98,13332.0,145.3316,145.3514,145.2624,145.3514,13332.0
2024-07-11 15:35:00,146.99,147.06,146.92,147.0,31509.0,145.3613,145.4305,145.2921,145.3712,31509.0
2024-07-11 15:40:00,146.98,147.02,146.87,146.95,27321.0,145.3514,145.3909,145.2426,145.3217,27321.0
2024-07-11 15:45:00,146.95,147.15,146.92,147.09,53722.0,145.3217,145.5195,145.2921,145.4602,53722.0
2024-07-11 15:50:00,147.12,147.19,146.95,147.17,117982.0,145.4898,145.5591,145.3217,145.5393,117982.0
2024-07-11 15:55:00,147.16,147.31,147.07,147.16,209330.0,145.5294,145.6777,145.4404,145.5294,209330.0
2024-07-12 09:30:00,147.73,148.56,147.5,148.18,77946.0,146.0931,146.9139,145.8656,146.5381,77946.0
2024-07-12 09:35:00,148.05,148.66,147.93,148.66,19679.0,146.4095,147.0128,146.2909,147.0128,19679.0
2024-07-12 09:40:00,148.52,149.0,148.4,148.89,56889.0,146.8743,147.349,146.7557,147.2402,56889.0
2024-07-12 09:45:00,148.89,148.94,148.33,148.5,45137.0,147.2402,147.2897,146.6864,146.8545,45137.0
2024-07-12 09:50:00,148.46,148.8,148.35,148.78,49995.0,146.815,147.1512,146.7062,147.1314,49995.0
2024-07-12 09:55:00,148.78,148.79,148.16,148.29,52506.0,147.1314,147.1413,146.5183,146.6469,52506.0
2024-07-12 10:00:00,148.28,148.62,148.27,148.41,29547.0,146.637,146.9732,146.6271,146.7655,29547.0
2024-07-12 10:05:00,148.44,148.56,148.14,148.16,21349.0,146.7952,146.9139,146.4985,146.5183,21349.0
2024-07-12 10:10:00,148.17,148.64,147.93,148.5,37542.0,146.5282,146.993,146.2909,146.8545,37542.0
2024-07-12 10:15:00,148.52,148.72,148.48,148.71,14175.0,146.8743,147.0721,146.8348,147.0622,14175.0
2024-07-12 10:20:00,148.68,148.7,148.52,148.66,19159.0,147.0326,147.0523,146.8743,147.0128,19159.0
2024-07-12 10:25:00,148.65,148.65,148.48,148.56,31219.0,147.0029,147.0029,146.8348,146.9139,31219.0
2024-07-12 10:30:00,148.56,148.68,148.49,148.5,39693.0,146.9139,147.0326,146.8447,146.8545,39693.0
2024-07-12 10:35:00,148.5,148.66,148.48,148.62,29097.0,146.8545,147.0128,146.8348,146.9732,29097.0
2024-07-12 10:40:00,148.6,148.65,148.5,148.53,25413.0,146.9534,147.0029,146.8545,146.8842,25413.0
2024-07-12 10:45:00,148.52,148.54,148.46,148.54,32049.0,146.8743,146.8941,146.815,146.8941,32049.0
2024-07-12 10:50:00,148.57,148.77,148.57,148.72,25136.0,146.9238,147.1216,146.9238,147.0721,25136.0
2024-07-12 10:55:00,148.72,148.94,148.69,148.94,27628.0,147.0721,147.2897,147.0424,147.2897,27628.0
2024-07-12 11:00:00,148.95,148.98,148.77,148.9,32593.0,147.2996,147.3292,147.1216,147.2501,32593.0
2024-07-12 11:05:00,148.9,149.01,148.85,148.92,17315.0,147.2501,147.3589,147.2007,147.2699,17315.0
2024-07-12 11:10:00,148.91,148.94,148.67,148.77,10230.0,147.26,147.2897,147.0227,147.1216,10230.0
2024-07-12 11:15:00,148.77,148.77,148.58,148.62,21233.0,147.1216,147.1216,146.9337,146.9732,21233.0
2024-07-12 11:20:00,148.64,148.77,148.6,148.75,15910.0,146.993,147.1216,146.9534,147.1018,15910.0
2024-07-12 11:25:00,148.75,148.91,148.75,148.89,23918.0,147.1018,147.26,147.1018,147.2402,23918.0
2024-07-12 11:30:00,148.91,148.95,148.84,148.88,19811.0,147.26,147.2996,147.1908,147.2303,19811.0
2024-07-12 11:35:00,148.85,148.95,148.67,148.67,17045.0,147.2007,147.2996,147.0227,147.0227,17045.0
2024-07-12 11:40:00,148.69,148.9,148.65,148.8,14748.0,147.0424,147.2501,147.0029,147.1512,14748.0
2024-07-12 11:45:00,148.75,148.9,148.72,148.86,6119.0,147.1018,147.2501,147.0721,147.2106,6119.0
2024-07-12 11:50:00,148.86,148.9,148.81,148.83,5635.0,147.2106,147.2501,147.1611,147.1809,5635.0
2024-07-12 11:55:00,148.83,148.98,148.82,148.89,17842.0,147.1809,147.3292,147.171,147.2402,17842.0
2024-07-12 12:00:00,148.89,149.04,148.88,148.95,19796.0,147.2402,147.3886,147.2303,147.2996,19796.0
2024-07-12 12:05:00,148.98,149.01,148.93,148.97,19596.0,147.3292,147.3589,147.2798,147.3193,19596.0
2024-07-12 12:10:00,148.99,149.14,148.97,149.03,12482.0,147.3391,147.4875,147.3193,147.3787,12482.0
2024-07-12 12:15:00,149.06,149.16,149.05,149.15,11689.0,147.4083,147.5072,147.3985,147.4973,11689.0
2024-07-12 12:20:00,149.15,149.21,149.06,149.08,35146.0,147.4973,147.5567,147.4083,147.4281,35146.0
2024-07-12 12:25:00,149.08,149.08,148.94,149.0,44713.0,147.4281,147.4281,147.2897,147.349,44713.0
2024-07-12 12:30:00,148.97,149.0,148.74,148.95,22909.0,147.3193,147.349,147.0919,147.2996,22909.0
2024-07-12 12:35:00,149.0,149.02,148.75,148.77,13821.0,147.349,147.3688,147.1018,147.1216,13821.0
2024-07-12 12:40:00,148.76,149.02,148.76,149.0,8280.0,147.1117,147.3688,147.1117,147.349,8280.0
2024-07-12 12:45:00,149.02,149.22,149.0,149.1,18330.0,147.3688,147.5666,147.349,147.4479,18330.0
2024-07-12 12:50:00,149.1,149.23,149.0,149.22,19068.0,147.4479,147.5765,147.349,147.5666,19068.0
2024-07-12 12:55:00,149.21,149.23,149.08,149.13,48271.0,147.5567,147.5765,147.4281,147.4776,48271.0
2024-07-12 13:00:00,149.16,149.27,149.14,149.19,29610.0,147.5072,147.616,147.4875,147.5369,29610.0
2024-07-12 13:05:00,149.19,149.28,149.16,149.23,18176.0,147.5369,147.6259,147.5072,147.5765,18176.0
2024-07-12 13:10:00,149.24,149.3,149.1,149.3,19477.0,147.5863,147.6457,147.4479,147.6457,19477.0
2024-07-12 13:15:00,149.3,149.33,149.19,149.25,26029.0,147.6457,147.6754,147.5369,147.5962,26029.0
2024-07-12 13:20:00,149.25,149.34,149.23,149.33,11258.0,147.5962,147.6852,147.5765,147.6754,11258.0
2024-07-12 13:25:00,149.31,149.33,149.01,149.02,5820.0,147.6556,147.6754,147.3589,147.3688,5820.0
2024-07-12 13:30:00,148.98,149.1,148.85,149.09,9595.0,147.3292,147.4479,147.2007,147.438,9595.0
2024-07-12 13:35:00,149.09,149.18,149.07,149.12,10687.0,147.438,147.527,147.4182,147.4677,10687.0
2024-07-12 13:40:00,149.08,149.16,149.04,149.16,21143.0,147.4281,147.5072,147.3886,147.5072,21143.0
2024-07-12 13:45:00,149.19,149.25,149.1,149.16,24792.0,147.5369,147.5962,147.4479,147.5072,24792.0
2024-07-12 13:50:00,149.14,149.19,148.89,149.19,136253.0,147.4875,147.5369,147.2402,147.5369,136253.0
2024-07-12 13:55:00,149.21,149.33,149.06,149.06,11082.0,147.5567,147.6754,147.4083,147.4083,11082.0
2024-07-12 14:00:00,149.08,149.16,149.02,149.14,16749.0,147.4281,147.5072,147.3688,147.4875,16749.0
2024-07-12 14:05:00,149.14,149.33,149.14,149.32,11803.0,147.4875,147.6754,147.4875,147.6655,11803.0
2024-07-12 14:10:00,149.32,149.39,149.3,149.34,17470.0,147.6655,147.7347,147.6457,147.6852,17470.0
2024-07-12 14:15:00,149.35,149.44,149.33,149.35,16452.0,147.6951,147.7841,147.6754,147.6951,16452.0
2024-07-12 14:20:00,149.33,149.41,149.3,149.35,15958.0,147.6754,147.7545,147.6457,147.6951,15958.0
2024-07-12 14:25:00,149.36,149.39,149.33,149.36,14659.0,147.705,147.7347,147.6754,147.705,14659.0
2024-07-12 14:30:00,149.36,149.37,149.05,149.05,48820.0,147.705,147.7149,147.3985,147.3985,48820.0
2024-07-12 14:35:00,149.0,149.1,148.94,149.1,9335.0,147.349,147.4479,147.2897,147.4479,9335.0
2024-07-12 14:40:00,149.11,149.11,149.0,149.03,9035.0,147.4578,147.4578,147.349,147.3787,9035.0
2024-07-12 14:45:00,149.04,149.16,149.02,149.14,15020.0,147.3886,147.5072,147.3688,147.4875,15020.0
2024-07-12 14:50:00,149.13,149.13,149.05,149.06,10549.0,147.4776,147.4776,147.3985,147.4083,10549.0
2024-07-12 14:55:00,149.07,149.2,149.07,149.15,8668.0,147.4182,147.5468,147.4182,147.4973,8668.0
2024-07-12 15:00:00,149.11,149.12,149.01,149.04,15730.0,147.4578,147.4677,147.3589,147.3886,15730.0
2024-07-12 15:05:00,149.08,149.17,149.05,149.06,8572.0,147.4281,147.5171,147.3985,147.4083,8572.0
2024-07-12 15:10:00,149.05,149.08,149.01,149.06,8961.0,147.3985,147.4281,147.3589,147.4083,8961.0
2024-07-12 15:15:00,149.06,149.07,149.03,149.06,11903.0,147.4083,147.4182,147.3787,147.4083,11903.0
2024-07-12 15:20:00,149.05,149.05,148.95,148.95,19290.0,147.3985,147.3985,147.2996,147.2996,19290.0
2024-07-12 15:25:00,148.95,148.99,148.93,148.96,19919.0,147.2996,147.3391,147.2798,147.3095,19919.0
2024-07-12 15:30:00,148.96,148.97,148.77,148.91,26713.0,147.3095,147.3193,147.1216,147.26,26713.0
2024-07-12 15:35:00,148.88,148.88,148.74,148.76,29844.0,147.2303,147.2303,147.0919,147.1117,29844.0
2024-07-12 15:40:00,148.76,148.79,148.51,148.52,27142.0,147.1117,147.1413,146.8644,146.8743,27142.0
2024-07-12 15:45:00,148.52,148.64,148.48,148.62,46765.0,146.8743,146.993,146.8348,146.9732,46765.0
2024-07-12 15:50:00,148.58,148.69,148.44,148.65,118730.0,146.9337,147.0424,146.7952,147.0029,118730.0
2024-07-12 15:55:00,148.65,148.68,148.27,148.43,181604.0,147.0029,147.0326,146.6271,146.7853,181604.0
2024-07-15 09:30:00,148.91,149.11,148.47,149.05,82108.0,147.26,147.4578,146.8249,147.3985,82108.0
2024-07-15 09:35:00,148.95,149.11,148.64,148.97,11563.0,147.2996,147.4578,146.993,147.3193,11563.0
2024-07-15 09:40:00,148.97,149.02,148.55,148.61,20222.0,147.3193,147.3688,146.904,146.9633,20222.0
2024-07-15 09:45:00,148.62,148.83,148.33,148.34,21766.0,146.9732,147.1809,146.6864,146.6963,21766.0
2024-07-15 09:50:00,148.27,148.34,147.99,148.03,18804.0,146.6271,146.6963,146.3502,146.3898,18804.0
2024-07-15 09:55:00,147.97,148.08,147.75,148.0,7667.0,146.3304,146.4392,146.1129,146.3601,7667.0
2024-07-15 10:00:00,147.98,148.19,147.81,147.99,13794.0,146.3403,146.548,146.1722,146.3502,13794.0
2024-07-15 10:05:00,147.98,148.23,147.82,148.23,9553.0,146.3403,146.5875,146.1821,146.5875,9553.0
2024-07-15 10:10:00,148.16,148.19,147.92,148.06,10433.0,146.5183,146.548,146.281,146.4194,10433.0
2024-07-15 10:15:00,148.05,148.37,148.05,148.11,8605.0,146.4095,146.726,146.4095,146.4689,8605.0
2024-07-15 10:20:00,148.18,148.23,147.98,147.99,11278.0,146.5381,146.5875,146.3403,146.3502,11278.0
2024-07-15 10:25:00,147.99,148.01,147.87,147.95,15430.0,146.3502,146.37,146.2315,146.3106,15430.0
2024-07-15 10:30:00,147.93,148.2,147.93,148.19,10000.0,146.2909,146.5579,146.2909,146.548,10000.0
2024-07-15 10:35:00,148.18,148.18,147.96,148.04,13282.0,146.5381,146.5381,146.3205,146.3996,13282.0
2024-07-15 10:40:00,148.07,148.22,148.02,148.21,9905.0,146.4293,146.5777,146.3799,146.5678,9905.0
2024-07-15 10:45:00,148.23,148.46,148.22,148.23,9056.0,146.5875,146.815,146.5777,146.5875,9056.0
2024-07-15 10:50:00,148.24,148.39,148.23,148.35,30652.0,146.5974,146.7458,146.5875,146.7062,30652.0
2024-07-15 10:55:00,148.35,148.41,148.14,148.27,20587.0,146.7062,146.7655,146.4985,146.6271,20587.0
2024-07-15 11:00:00,148.28,148.39,148.26,148.29,16955.0,146.637,146.7458,146.6172,146.6469,16955.0
2024-07-15 11:05:00,148.28,148.28,147.9,147.96,9096.0,146.637,146.637,146.2612,146.3205,9096.0
2024-07-15 11:10:00,147.97,148.12,147.94,148.05,7150.0,146.3304,146.4788,146.3008,146.4095,7150.0
2024-07-15 11:15:00,148.04,148.05,147.96,148.03,5443.0,146.3996,146.4095,146.3205,146.3898,5443.0
2024-07-15 11:20:00,148.02,148.07,147.88,147.96,8018.0,146.3799,146.4293,146.2414,146.3205,8018.0
2024-07-15 11:25:00,147.98,147.98,147.84,147.92,9525.0,146.3403,146.3403,146.2019,146.281,9525.0
2024-07-15 11:30:00,147.88,147.91,147.77,147.83,8957.0,146.2414,146.2711,146.1326,146.192,8957.0
2024-07-15 11:35:00,147.8,148.0,147.76,147.98,22018.0,146.1623,146.3601,146.1227,146.3403,22018.0
2024-07-15 11:40:00,147.99,148.1,147.98,148.03,37475.0,146.3502,146.459,146.3403,146.3898,37475.0
2024-07-15 11:45:00,147.97,147.98,147.85,147.86,12162.0,146.3304,146.3403,146.2118,146.2216,12162.0
2024-07-15 11:50:00,147.86,147.95,147.81,147.83,22088.0,146.2216,146.3106,146.1722,146.192,22088.0
2024-07-15 11:55:00,147.78,147.89,147.78,147.84,34881.0,146.1425,146.2513,146.1425,146.2019,34881.0
2024-07-15 12:00:00,147.84,147.91,147.7,147.88,10778.0,146.2019,146.2711,146.0634,146.2414,10778.0
2024-07-15 12:05:00,147.86,148.03,147.84,147.96,8079.0,146.2216,146.3898,146.2019,146.3205,8079.0
2024-07-15 12:10:00,147.94,148.02,147.87,147.94,15601.0,146.3008,146.3799,146.2315,146.3008,15601.0
2024-07-15 12:15:00,147.94,147.97,147.88,147.96,5581.0,146.3008,146.3304,146.2414,146.3205,5581.0
2024-07-15 12:20:00,147.97,148.11,147.96,148.06,11149.0,146.3304,146.4689,146.3205,146.4194,11149.0
2024-07-15 12:25:00,148.03,148.09,147.94,148.06,14360.0,146.3898,146.4491,146.3008,146.4194,14360.0
2024-07-15 12:30:00,148.04,148.04,147.83,147.86,8413.0,146.3996,146.3996,146.192,146.2216,8413.0
2024-07-15 12:35:00,147.83,147.97,147.76,147.94,4684.0,146.192,146.3304,146.1227,146.3008,4684.0
2024-07-15 12:40:00,147.95,148.1,147.95,148.02,49517.0,146.3106,146.459,146.3106,146.3799,49517.0
2024-07-15 12:45:00,147.96,147.96,147.77,147.83,5352.0,146.3205,146.3205,146.1326,146.192,5352.0
2024-07-15 12:50:00,147.85,147.98,147.85,147.85,6070.0,146.2118,146.3403,146.2118,146.2118,6070.0
2024-07-15 12:55:00,147.86,147.88,147.77,147.88,9133.0,146.2216,146.2414,146.1326,146.2414,9133.0
2024-07-15 13:00:00,147.9,147.9,147.72,147.75,5548.0,146.2612,146.2612,146.0832,146.1129,5548.0
2024-07-15 13:05:00,147.74,147.81,147.71,147.76,7037.0,146.103,146.1722,146.0733,146.1227,7037.0
2024-07-15 13:10:00,147.78,147.78,147.65,147.73,5923.0,146.1425,146.1425,146.014,146.0931,5923.0
2024-07-15 13:15:00,147.76,147.81,147.71,147.71,4992.0,146.1227,146.1722,146.0733,146.0733,4992.0
2024-07-15 13:20:00,147.7,147.71,147.64,147.65,4559.0,146.0634,146.0733,146.0041,146.014,4559.0
2024-07-15 13:25:00,147.65,147.66,147.57,147.57,12811.0,146.014,146.0239,145.9349,145.9349,12811.0
2024-07-15 13:30:00,147.56,147.64,147.47,147.55,9959.0,145.925,146.0041,145.836,145.9151,9959.0
2024-07-15 13:35:00,147.57,147.63,147.56,147.59,4347.0,145.9349,145.9942,145.925,145.9546,4347.0
2024-07-15 13:40:00,147.59,147.65,147.59,147.63,7407.0,145.9546,146.014,145.9546,145.9942,7407.0
2024-07-15 13:45:00,147.62,147.71,147.61,147.68,7581.0,145.9843,146.0733,145.9744,146.0436,7581.0
2024-07-15 13:50:00,147.69,147.81,147.67,147.78,7959.0,146.0535,146.1722,146.0337,146.1425,7959.0
2024-07-15 13:55:00,147.77,147.77,147.62,147.62,5665.0,146.1326,146.1326,145.9843,145.9843,5665.0
2024-07-15 14:00:00,147.61,147.65,147.5,147.65,10570.0,145.9744,146.014,145.8656,146.014,10570.0
2024-07-15 14:05:00,147.65,147.66,147.58,147.66,6728.0,146.014,146.0239,145.9447,146.0239,6728.0
2024-07-15 14:10:00,147.68,147.69,147.6,147.62,6346.0,146.0436,146.0535,145.9645,145.9843,6346.0
2024-07-15 14:15:00,147.61,147.64,147.56,147.58,31485.0,145.9744,146.0041,145.925,145.9447,31485.0
2024-07-15 14:20:00,147.58,147.75,147.58,147.74,44505.0,145.9447,146.1129,145.9447,146.103,44505.0
2024-07-15 14:25:00,147.74,147.84,147.74,147.76,11246.0,146.103,146.2019,146.103,146.1227,11246.0
2024-07-15 14:30:00,147.76,147.91,147.76,147.83,10277.0,146.1227,146.2711,146.1227,146.192,10277.0
2024-07-15 14:35:00,147.83,147.85,147.72,147.75,7866.0,146.192,146.2118,146.0832,146.1129,7866.0
2024-07-15 14:40:00,147.75,147.95,147.74,147.94,10388.0,146.1129,146.3106,146.103,146.3008,10388.0
2024-07-15 14:45:00,147.93,147.93,147.85,147.89,7775.0,146.2909,146.2909,146.2118,146.2513,7775.0
2024-07-15 14:50:00,147.88,147.98,147.83,147.93,9417.0,146.2414,146.3403,146.192,146.2909,9417.0
2024-07-15 14:55:00,147.92,147.92,147.82,147.9,10817.0,146.281,146.281,146.1821,146.2612,10817.0
2024-07-15 15:00:00,147.92,147.96,147.87,147.89,12665.0,146.281,146.3205,146.2315,146.2513,12665.0
2024-07-15 15:05:00,147.89,148.0,147.85,147.96,28849.0,146.2513,146.3601,146.2118,146.3205,28849.0
2024-07-15 15:10:00,147.96,147.99,147.91,147.96,18463.0,146.3205,146.3502,146.2711,146.3205,18463.0
2024-07-15 15:15:00,147.95,148.04,147.92,147.96,24109.0,146.3106,146.3996,146.281,146.3205,24109.0
2024-07-15 15:20:00,147.94,147.99,147.91,147.98,14547.0,146.3008,146.3502,146.2711,146.3403,14547.0
2024-07-15 15:25:00,147.98,147.98,147.86,147.88,11423.0,146.3403,146.3403,146.2216,146.2414,11423.0
2024-07-15 15:30:00,147.88,148.01,147.87,147.99,23409.0,146.2414,146.37,146.2315,146.3502,23409.0
2024-07-15 15:35:00,147.96,147.99,147.89,147.92,15530.0,146.3205,146.3502,146.2513,146.281,15530.0
2024-07-15 15:40:00,147.92,147.95,147.89,147.9,35237.0,146.281,146.3106,146.2513,146.2612,35237.0
2024-07-15 15:45:00,147.9,147.95,147.77,147.86,33818.0,146.2612,146.3106,146.1326,146.2216,33818.0
2024-07-15 15:50:00,147.85,147.9,147.67,147.87,66541.0,146.2118,146.2612,146.0337,146.2315,66541.0
2024-07-15 15:55:00,147.86,148.04,147.76,147.85,230603.0,146.2216,146.3996,146.1227,146.2118,230603.0
2024-07-16 09:30:00,148.04,148.47,147.7,147.93,113940.0,146.3996,146.8249,146.0634,146.2909,113940.0
2024-07-16 09:35:00,147.96,148.19,147.61,147.9,20819.0,146.3205,146.548,145.9744,146.2612,20819.0
2024-07-16 09:40:00,147.88,148.03,147.79,147.97,9318.0,146.2414,146.3898,146.1524,146.3304,9318.0
2024-07-16 09:45:00,147.97,148.35,147.97,148.26,14404.0,146.3304,146.7062,146.3304,146.6172,14404.0
2024-07-16 09:50:00,148.29,148.89,148.29,148.81,34798.0,146.6469,147.2402,146.6469,147.1611,34798.0
2024-07-16 09:55:00,148.81,149.09,148.8,148.9,32624.0,147.1611,147.438,147.1512,147.2501,32624.0
2024-07-16 10:00:00,148.86,148.91,148.73,148.75,10714.0,147.2106,147.26,147.082,147.1018,10714.0
2024-07-16 10:05:00,148.75,149.11,148.7,149.04,31753.0,147.1018,147.4578,147.0523,147.3886,31753.0
2024-07-16 10:10:00,149.06,149.29,149.01,149.13,32392.0,147.4083,147.6358,147.3589,147.4776,32392.0
2024-07-16 10:15:00,149.13,149.23,148.91,148.93,16382.0,147.4776,147.5765,147.26,147.2798,16382.0
2024-07-16 10:20:00,148.89,148.9,148.7,148.79,7806.0,147.2402,147.2501,147.0523,147.1413,7806.0
2024-07-16 10:25:00,148.78,148.91,148.69,148.89,11572.0,147.1314,147.26,147.0424,147.2402,11572.0
2024-07-16 10:30:00,148.91,149.09,148.83,149.09,8238.0,147.26,147.438,147.1809,147.438,8238.0
2024-07-16 10:35:00,149.03,149.23,149.02,149.09,21321.0,147.3787,147.5765,147.3688,147.438,21321.0
2024-07-16 10:40:00,149.11,149.15,148.87,149.04,35069.0,147.4578,147.4973,147.2204,147.3886,35069.0
2024-07-16 10:45:00,149.04,149.23,149.01,149.21,23498.0,147.3886,147.5765,147.3589,147.5567,23498.0
2024-07-16 10:50:00,149.23,149.36,149.23,149.27,11037.0,147.5765,147.705,147.5765,147.616,11037.0
2024-07-16 10:55:00,149.26,149.26,149.04,149.12,30686.0,147.6061,147.6061,147.3886,147.4677,30686.0
2024-07-16 11:00:00,149.14,149.26,149.09,149.1,50099.0,147.4875,147.6061,147.438,147.4479,50099.0
2024-07-16 11:05:00,149.12,149.12,148.88,149.07,70662.0,147.4677,147.4677,147.2303,147.4182,70662.0
2024-07-16 11:10:00,149.09,149.13,148.93,148.96,14159.0,147.438,147.4776,147.2798,147.3095,14159.0
2024-07-16 11:15:00,148.96,148.96,148.84,148.95,7925.0,147.3095,147.3095,147.1908,147.2996,7925.0
2024-07-16 11:20:00,148.95,148.96,148.81,148.91,14352.0,147.2996,147.3095,147.1611,147.26,14352.0
2024-07-16 11:25:00,148.94,148.94,148.87,148.9,10362.0,147.2897,147.2897,147.2204,147.2501,10362.0
2024-07-16 11:30:00,148.87,148.9,148.63,148.63,6864.0,147.2204,147.2501,146.9831,146.9831,6864.0
2024-07-16 11:35:00,148.61,149.04,148.46,148.47,64893.0,146.9633,147.3886,146.815,146.8249,64893.0
2024-07-16 11:40:00,148.46,148.47,148.29,148.36,19697.0,146.815,146.8249,146.6469,146.7161,19697.0
2024-07-16 11:45:00,148.36,148.48,148.24,148.26,37757.0,146.7161,146.8348,146.5974,146.6172,37757.0
2024-07-16 11:50:00,148.26,148.32,148.15,148.24,12725.0,146.6172,146.6765,146.5084,146.5974,12725.0
2024-07-16 11:55:00,148.23,148.28,148.0,148.0,8047.0,146.5875,146.637,146.3601,146.3601,8047.0
2024-07-16 12:00:00,147.95,147.99,147.78,147.96,23480.0,146.3106,146.3502,146.1425,146.3205,23480.0
2024-07-16 12:05:00,147.98,148.19,147.95,148.15,13902.0,146.3403,146.548,146.3106,146.5084,13902.0
2024-07-16 12:10:00,148.16,148.32,148.16,148.24,34751.0,146.5183,146.6765,146.5183,146.5974,34751.0
2024-07-16 12:15:00,148.31,148.4,148.28,148.36,3765.0,146.6667,146.7557,146.637,146.7161,3765.0
2024-07-16 12:20:00,148.36,148.6,148.32,148.58,6859.0,146.7161,146.9534,146.6765,146.9337,6859.0
2024-07-16 12:25:00,148.56,148.65,148.47,148.59,23609.0,146.9139,147.0029,146.8249,146.9436,23609.0
2024-07-16 12:30:00,148.59,148.79,148.57,148.77,12105.0,146.9436,147.1413,146.9238,147.1216,12105.0
2024-07-16 12:35:00,148.79,148.87,148.77,148.87,7308.0,147.1413,147.2204,147.1216,147.2204,7308.0
2024-07-16 12:40:00,148.86,149.01,148.86,149.01,5182.0,147.2106,147.3589,147.2106,147.3589,5182.0
2024-07-16 12:45:00,148.99,149.24,148.5,149.21,25191.0,147.3391,147.5863,146.8545,147.5567,25191.0
2024-07-16 12:50:00,149.18,149.19,148.97,149.07,17205.0,147.527,147.5369,147.3193,147.4182,17205.0
2024-07-16 12:55:00,149.1,149.1,148.94,149.06,45542.0,147.4479,147.4479,147.2897,147.4083,45542.0
2024-07-16 13:00:00,149.06,149.06,148.8,148.81,9414.0,147.4083,147.4083,147.1512,147.1611,9414.0
2024-07-16 13:05:00,148.81,148.85,148.7,148.75,5706.0,147.1611,147.2007,147.0523,147.1018,5706.0
2024-07-16 13:10:00,148.73,148.84,148.67,148.73,10666.0,147.082,147.1908,147.0227,147.082,10666.0
2024-07-16 13:15:00,148.71,148.74,148.66,148.66,6924.0,147.0622,147.0919,147.0128,147.0128,6924.0
2024-07-16 13:20:00,148.7,148.71,148.63,148.64,6982.0,147.0523,147.0622,146.9831,146.993,6982.0
2024-07-16 13:25:00,148.66,148.71,148.64,148.68,38307.0,147.0128,147.0622,146.993,147.0326,38307.0
2024-07-16 13:30:00,148.65,148.66,148.57,148.63,7661.0,147.0029,147.0128,146.9238,146.9831,7661.0
2024-07-16 13:35:00,148.65,148.82,148.65,148.74,26301.0,147.0029,147.171,147.0029,147.0919,26301.0
2024-07-16 13:40:00,148.74,148.74,148.62,148.69,8199.0,147.0919,147.0919,146.9732,147.0424,8199.0
2024-07-16 13:45:00,148.71,148.74,148.69,148.72,7488.0,147.0622,147.0919,147.0424,147.0721,7488.0
2024-07-16 13:50:00,148.72,148.74,148.66,148.72,17372.0,147.0721,147.0919,147.0128,147.0721,17372.0
2024-07-16 13:55:00,148.72,148.76,148.7,148.76,20603.0,147.0721,147.1117,147.0523,147.1117,20603.0
2024-07-16 14:00:00,148.75,148.95,148.72,148.95,80748.0,147.1018,147.2996,147.0721,147.2996,80748.0
2024-07-16 14:05:00,148.9,149.07,148.87,148.87,33994.0,147.2501,147.4182,147.2204,147.2204,33994.0
2024-07-16 14:10:00,148.87,149.06,148.87,148.89,14229.0,147.2204,147.4083,147.2204,147.2402,14229.0
2024-07-16 14:15:00,148.88,148.94,148.83,148.91,8418.0,147.2303,147.2897,147.1809,147.26,8418.0
2024-07-16 14:20:00,148.91,148.94,148.83,148.85,12883.0,147.26,147.2897,147.1809,147.2007,12883.0
2024-07-16 14:25:00,148.85,149.11,148.85,149.01,39581.0,147.2007,147.4578,147.2007,147.3589,39581.0
2024-07-16 14:30:00,149.0,149.14,148.99,149.09,13426.0,147.349,147.4875,147.3391,147.438,13426.0
2024-07-16 14:35:00,149.08,149.08,148.94,149.0,65133.0,147.4281,147.4281,147.2897,147.349,65133.0
2024-07-16 14:40:00,149.0,149.01,148.91,149.0,7824.0,147.349,147.3589,147.26,147.349,7824.0
2024-07-16 14:45:00,149.0,149.05,148.88,149.05,7264.0,147.349,147.3985,147.2303,147.3985,7264.0
2024-07-16 14:50:00,149.07,149.13,148.9,148.91,27365.0,147.4182,147.4776,147.2501,147.26,27365.0
2024-07-16 14:55:00,148.9,148.93,148.84,148.88,31876.0,147.2501,147.2798,147.1908,147.2303,31876.0
2024-07-16 15:00:00,148.88,148.98,148.86,148.93,17700.0,147.2303,147.3292,147.2106,147.2798,17700.0
2024-07-16 15:05:00,148.97,148.97,148.85,148.88,9232.0,147.3193,147.3193,147.2007,147.2303,9232.0
2024-07-16 15:10:00,148.88,148.95,148.77,148.9,16019.0,147.2303,147.2996,147.1216,147.2501,16019.0
2024-07-16 15:15:00,148.92,148.99,148.88,148.98,28379.0,147.2699,147.3391,147.2303,147.3292,28379.0
2024-07-16 15:20:00,149.0,149.05,148.81,148.81,14140.0,147.349,147.3985,147.1611,147.1611,14140.0
2024-07-16 15:25:00,148.83,148.84,148.67,148.68,18570.0,147.1809,147.1908,147.0227,147.0326,18570.0
2024-07-16 15:30:00,148.68,148.71,148.59,148.67,26771.0,147.0326,147.0622,146.9436,147.0227,26771.0
2024-07-16 15:35:00,148.66,148.73,148.59,148.6,23262.0,147.0128,147.082,146.9436,146.9534,23262.0
2024-07-16 15:40:00,148.59,148.78,148.54,148.57,40342.0,146.9436,147.1314,146.8941,146.9238,40342.0
2024-07-16 15:45:00,148.55,148.72,148.54,148.58,39963.0,146.904,147.0721,146.8941,146.9337,39963.0
2024-07-16 15:50:00,148.59,149.01,148.58,148.94,106303.0,146.9436,147.3589,146.9337,147.2897,106303.0
2024-07-16 15:55:00,148.94,149.05,148.76,148.91,274133.0,147.2897,147.3985,147.1117,147.26,274133.0
2024-07-17 09:30:00,148.6,149.11,148.18,148.99,83388.0,146.9534,147.4578,146.5381,147.3391,83388.0
2024-07-17 09:35:00,149.14,149.14,148.68,148.68,12821.0,147.4875,147.4875,147.0326,147.0326,12821.0
2024-07-17 09:40:00,148.56,148.7,148.39,148.54,8227.0,146.9139,147.0523,146.7458,146.8941,8227.0
2024-07-17 09:45:00,148.7,148.7,148.44,148.59,4657.0,147.0523,147.0523,146.7952,146.9436,4657.0
2024-07-17 09:50:00,148.59,148.85,148.55,148.81,8353.0,146.9436,147.2007,146.904,147.1611,8353.0
2024-07-17 09:55:00,148.81,148.81,148.63,148.74,19060.0,147.1611,147.1611,146.9831,147.0919,19060.0
2024-07-17 10:00:00,148.78,148.85,148.67,148.72,14354.0,147.1314,147.2007,147.0227,147.0721,14354.0
2024-07-17 10:05:00,148.68,148.83,148.64,148.76,11123.0,147.0326,147.1809,146.993,147.1117,11123.0
2024-07-17 10:10:00,148.7,149.06,148.67,149.01,23091.0,147.0523,147.4083,147.0227,147.3589,23091.0
2024-07-17 10:15:00,149.01,149.29,148.91,148.95,41012.0,147.3589,147.6358,147.26,147.2996,41012.0
2024-07-17 10:20:00,148.97,149.16,148.88,148.91,70237.0,147.3193,147.5072,147.2303,147.26,70237.0
2024-07-17 10:25:00,148.92,148.96,148.69,148.69,13313.0,147.2699,147.3095,147.0424,147.0424,13313.0
2024-07-17 10:30:00,148.66,148.76,148.56,148.76,8857.0,147.0128,147.1117,146.9139,147.1117,8857.0
2024-07-17 10:35:00,148.56,148.65,148.55,148.58,7980.0,146.9139,147.0029,146.904,146.9337,7980.0
2024-07-17 10:40:00,148.55,148.69,148.55,148.66,13880.0,146.904,147.0424,146.904,147.0128,13880.0
2024-07-17 10:45:00,148.74,148.75,148.51,148.64,11520.0,147.0919,147.1018,146.8644,146.993,11520.0
2024-07-17 10:50:00,148.64,148.92,148.64,148.9,32391.0,146.993,147.2699,146.993,147.2501,32391.0
2024-07-17 10:55:00,148.91,148.97,148.68,148.76,13836.0,147.26,147.3193,147.0326,147.1117,13836.0
2024-07-17 11:00:00,148.75,148.84,148.67,148.75,11038.0,147.1018,147.1908,147.0227,147.1018,11038.0
2024-07-17 11:05:00,148.75,149.09,148.7,149.09,10349.0,147.1018,147.438,147.0523,147.438,10349.0
2024-07-17 11:10:00,149.09,149.11,148.97,149.0,14374.0,147.438,147.4578,147.3193,147.349,14374.0
2024-07-17 11:15:00,148.98,149.07,148.91,148.97,10381.0,147.3292,147.4182,147.26,147.3193,10381.0
2024-07-17 11:20:00,148.97,149.01,148.87,148.88,42751.0,147.3193,147.3589,147.2204,147.2303,42751.0
2024-07-17 11:25:00,148.9,148.94,148.85,148.94,10569.0,147.2501,147.2897,147.2007,147.2897,10569.0
2024-07-17 11:30:00,148.94,149.0,148.83,148.92,9251.0,147.2897,147.349,147.1809,147.2699,9251.0
2024-07-17 11:35:00,148.92,149.1,148.92,149.1,15759.0,147.2699,147.4479,147.2699,147.4479,15759.0
2024-07-17 11:40:00,149.08,149.16,148.97,149.06,65566.0,147.4281,147.5072,147.3193,147.4083,65566.0
2024-07-17 11:45:00,149.06,149.24,148.99,149.21,16083.0,147.4083,147.5863,147.3391,147.5567,16083.0
2024-07-17 11:50:00,149.21,149.25,149.0,149.04,12764.0,147.5567,147.5962,147.349,147.3886,12764.0
2024-07-17 11:55:00,149.05,149.16,148.92,149.11,18184.0,147.3985,147.5072,147.2699,147.4578,18184.0
2024-07-17 12:00:00,149.13,149.15,149.0,149.13,14783.0,147.4776,147.4973,147.349,147.4776,14783.0
2024-07-17 12:05:00,149.14,149.15,149.05,149.15,13379.0,147.4875,147.4973,147.3985,147.4973,13379.0
2024-07-17 12:10:00,149.15,149.17,148.86,148.88,22743.0,147.4973,147.5171,147.2106,147.2303,22743.0
2024-07-17 12:15:00,148.88,148.95,148.7,148.73,25847.0,147.2303,147.2996,147.0523,147.082,25847.0
2024-07-17 12:20:00,148.75,148.9,148.74,148.9,10996.0,147.1018,147.2501,147.0919,147.2501,10996.0
2024-07-17 12:25:00,148.89,148.9,148.79,148.8,15314.0,147.2402,147.2501,147.1413,147.1512,15314.0
2024-07-17 12:30:00,148.78,148.87,148.74,148.85,22570.0,147.1314,147.2204,147.0919,147.2007,22570.0
2024-07-17 12:35:00,148.82,148.95,148.77,148.92,8593.0,147.171,147.2996,147.1216,147.2699,8593.0
2024-07-17 12:40:00,148.89,148.9,148.81,148.81,8100.0,147.2402,147.2501,147.1611,147.1611,8100.0
2024-07-17 12:45:00,148.83,148.89,148.79,148.85,10220.0,147.1809,147.2402,147.1413,147.2007,10220.0
2024-07-17 12:50:00,148.78,148.9,148.71,148.75,8880.0,147.1314,147.2501,147.0622,147.1018,8880.0
2024-07-17 12:55:00,148.75,148.91,148.74,148.9,10239.0,147.1018,147.26,147.0919,147.2501,10239.0
2024-07-17 13:00:00,148.88,148.9,148.72,148.72,13064.0,147.2303,147.2501,147.0721,147.0721,13064.0
2024-07-17 13:05:00,148.72,148.76,148.62,148.68,15684.0,147.0721,147.1117,146.9732,147.0326,15684.0
2024-07-17 13:10:00,148.69,148.7,148.58,148.64,12741.0,147.0424,147.0523,146.9337,146.993,12741.0
2024-07-17 13:15:00,148.63,148.63,148.48,148.56,14713.0,146.9831,146.9831,146.8348,146.9139,14713.0
2024-07-17 13:20:00,148.53,148.55,148.42,148.53,11818.0,146.8842,146.904,146.7754,146.8842,11818.0
2024-07-17 13:25:00,148.54,148.73,148.53,148.69,11307.0,146.8941,147.082,146.8842,147.0424,11307.0
2024-07-17 13:30:00,148.69,148.76,148.64,148.68,16398.0,147.0424,147.1117,146.993,147.0326,16398.0
2024-07-17 13:35:00,148.67,148.82,148.66,148.81,12936.0,147.0227,147.171,147.0128,147.1611,12936.0
2024-07-17 13:40:00,148.81,148.94,148.81,148.93,7897.0,147.1611,147.2897,147.1611,147.2798,7897.0
2024-07-17 13:45:00,148.94,149.04,148.91,149.02,7457.0,147.2897,147.3886,147.26,147.3688,7457.0
2024-07-17 13:50:00,149.04,149.09,149.01,149.06,13508.0,147.3886,147.438,147.3589,147.4083,13508.0
2024-07-17 13:55:00,149.05,149.12,148.96,149.02,9954.0,147.3985,147.4677,147.3095,147.3688,9954.0
2024-07-17 14:00:00,149.0,149.0,148.87,148.91,10511.0,147.349,147.349,147.2204,147.26,10511.0
2024-07-17 14:05:00,148.88,149.05,148.88,149.02,18066.0,147.2303,147.3985,147.2303,147.3688,18066.0
2024-07-17 14:10:00,149.02,149.09,149.01,149.06,5891.0,147.3688,147.438,147.3589,147.4083,5891.0
2024-07-17 14:15:00,149.05,149.39,149.05,149.33,38085.0,147.3985,147.7347,147.3985,147.6754,38085.0
2024-07-17 14:20:00,149.33,149.39,149.23,149.31,13090.0,147.6754,147.7347,147.5765,147.6556,13090.0
2024-07-17 14:25:00,149.27,149.37,149.27,149.37,9075.0,147.616,147.7149,147.616,147.7149,9075.0
2024-07-17 14:30:00,149.36,149.38,149.27,149.28,9213.0,147.705,147.7248,147.616,147.6259,9213.0
2024-07-17 14:35:00,149.27,149.36,149.25,149.31,16236.0,147.616,147.705,147.5962,147.6556,16236.0
2024-07-17 14:40:00,149.33,149.42,149.31,149.34,11429.0,147.6754,147.7644,147.6556,147.6852,11429.0
2024-07-17 14:45:00,149.31,149.31,149.23,149.25,11007.0,147.6556,147.6556,147.5765,147.5962,11007.0
2024-07-17 14:50:00,149.25,149.28,149.1,149.12,12139.0,147.5962,147.6259,147.4479,147.4677,12139.0
2024-07-17 14:55:00,149.11,149.17,149.1,149.16,12246.0,147.4578,147.5171,147.4479,147.5072,12246.0
2024-07-17 15:00:00,149.16,149.21,149.0,149.0,7262.0,147.5072,147.5567,147.349,147.349,7262.0
2024-07-17 15:05:00,149.0,149.07,148.97,149.06,18852.0,147.349,147.4182,147.3193,147.4083,18852.0
2024-07-17 15:10:00,149.04,149.15,149.04,149.09,20838.0,147.3886,147.4973,147.3886,147.438,20838.0
2024-07-17 15:15:00,149.08,149.35,149.08,149.35,47745.0,147.4281,147.6951,147.4281,147.6951,47745.0
2024-07-17 15:20:00,149.33,149.41,149.28,149.41,29840.0,147.6754,147.7545,147.6259,147.7545,29840.0
2024-07-17 15:25:00,149.39,149.42,149.29,149.37,34185.0,147.7347,147.7644,147.6358,147.7149,34185.0
2024-07-17 15:30:00,149.38,149.52,149.32,149.5,25879.0,147.7248,147.8632,147.6655,147.8435,25879.0
2024-07-17 15:35:00,149.5,149.51,149.27,149.27,19922.0,147.8435,147.8534,147.616,147.616,19922.0
2024-07-17 15:40:00,149.27,149.32,149.19,149.28,24540.0,147.616,147.6655,147.5369,147.6259,24540.0
2024-07-17 15:45:00,149.26,149.33,149.07,149.12,46019.0,147.6061,147.6754,147.4182,147.4677,46019.0
2024-07-17 15:50:00,149.13,149.31,149.1,149.24,84577.0,147.4776,147.6556,147.4479,147.5863,84577.0
2024-07-17 15:55:00,149.24,149.52,149.16,149.41,184296.0,147.5863,147.8632,147.5072,147.7545,184296.0
2024-07-18 09:30:00,149.09,149.41,148.78,149.17,36041.0,147.438,147.7545,147.1314,147.5171,36041.0
2024-07-18 09:35:00,149.06,149.17,148.81,149.04,20846.0,147.4083,147.5171,147.1611,147.3886,20846.0
2024-07-18 09:40:00,149.13,149.54,149.08,149.54,5827.0,147.4776,147.883,147.4281,147.883,5827.0
2024-07-18 09:45:00,149.53,149.55,149.1,149.38,21036.0,147.8731,147.8929,147.4479,147.7248,21036.0
2024-07-18 09:50:00,149.41,149.41,149.0,149.03,58628.0,147.7545,147.7545,147.349,147.3787,58628.0
2024-07-18 09:55:00,148.98,149.4,148.95,149.4,36248.0,147.3292,147.7446,147.2996,147.7446,36248.0
2024-07-18 10:00:00,149.38,149.41,149.0,149.05,21016.0,147.7248,147.7545,147.349,147.3985,21016.0
2024-07-18 10:05:00,149.08,149.12,148.83,148.87,9551.0,147.4281,147.4677,147.1809,147.2204,9551.0
2024-07-18 10:10:00,148.83,149.05,148.79,148.88,18301.0,147.1809,147.3985,147.1413,147.2303,18301.0
2024-07-18 10:15:00,148.9,149.09,148.89,148.99,9653.0,147.2501,147.438,147.2402,147.3391,9653.0
2024-07-18 10:20:00,148.99,149.29,148.96,149.28,11567.0,147.3391,147.6358,147.3095,147.6259,11567.0
2024-07-18 10:25:00,149.25,149.31,149.14,149.27,8803.0,147.5962,147.6556,147.4875,147.616,8803.0
2024-07-18 10:30:00,149.31,149.6,149.1,149.26,7909.0,147.6556,147.9424,147.4479,147.6061,7909.0
2024-07-18 10:35:00,149.26,149.42,149.25,149.31,4358.0,147.6061,147.7644,147.5962,147.6556,4358.0
2024-07-18 10:40:00,149.36,149.43,149.16,149.24,12801.0,147.705,147.7742,147.5072,147.5863,12801.0
2024-07-18 10:45:00,149.28,149.35,149.07,149.08,12110.0,147.6259,147.6951,147.4182,147.4281,12110.0
2024-07-18 10:50:00,149.1,149.1,148.93,148.99,26837.0,147.4479,147.4479,147.2798,147.3391,26837.0
2024-07-18 10:55:00,149.0,149.03,148.81,148.87,11277.0,147.349,147.3787,147.1611,147.2204,11277.0
2024-07-18 11:00:00,148.85,148.94,148.8,148.84,7817.0,147.2007,147.2897,147.1512,147.1908,7817.0
2024-07-18 11:05:00,148.84,148.99,148.72,148.82,7539.0,147.1908,147.3391,147.0721,147.171,7539.0
2024-07-18 11:10:00,148.84,148.84,148.7,148.84,6150.0,147.1908,147.1908,147.0523,147.1908,6150.0
2024-07-18 11:15:00,148.84,148.84,148.69,148.76,7335.0,147.1908,147.1908,147.0424,147.1117,7335.0
2024-07-18 11:20:00,148.74,148.79,148.58,148.6,28974.0,147.0919,147.1413,146.9337,146.9534,28974.0
2024-07-18 11:25:00,148.56,148.59,148.36,148.36,13763.0,146.9139,146.9436,146.7161,146.7161,13763.0
2024-07-18 11:30:00,148.37,148.41,148.19,148.35,36843.0,146.726,146.7655,146.548,146.7062,36843.0
2024-07-18 11:35:00,148.35,148.51,148.32,148.32,37162.0,146.7062,146.8644,146.6765,146.6765,37162.0
2024-07-18 11:40:00,148.3,148.41,148.25,148.36,38870.0,146.6568,146.7655,146.6073,146.7161,38870.0
2024-07-18 11:45:00,148.35,148.46,148.17,148.17,31651.0,146.7062,146.815,146.5282,146.5282,31651.0
2024-07-18 11:50:00,148.2,148.22,148.0,148.2,15102.0,146.5579,146.5777,146.3601,146.5579,15102.0
2024-07-18 11:55:00,148.26,148.37,148.22,148.32,8504.0,146.6172,146.726,146.5777,146.6765,8504.0
2024-07-18 12:00:00,148.31,148.38,148.26,148.3,13450.0,146.6667,146.7359,146.6172,146.6568,13450.0
2024-07-18 12:05:00,148.3,148.45,148.2,148.45,15123.0,146.6568,146.8051,146.5579,146.8051,15123.0
2024-07-18 12:10:00,148.42,148.42,148.17,148.17,6104.0,146.7754,146.7754,146.5282,146.5282,6104.0
2024-07-18 12:15:00,148.12,148.12,147.81,147.89,13894.0,146.4788,146.4788,146.1722,146.2513,13894.0
2024-07-18 12:20:00,147.89,147.89,147.63,147.72,6375.0,146.2513,146.2513,145.9942,146.0832,6375.0
2024-07-18 12:25:00,147.75,147.95,147.73,147.92,8156.0,146.1129,146.3106,146.0931,146.281,8156.0
2024-07-18 12:30:00,147.94,148.1,147.91,148.09,4801.0,146.3008,146.459,146.2711,146.4491,4801.0
2024-07-18 12:35:00,148.09,148.1,148.01,148.02,4172.0,146.4491,146.459,146.37,146.3799,4172.0
2024-07-18 12:40:00,148.0,148.12,147.97,148.09,21780.0,146.3601,146.4788,146.3304,146.4491,21780.0
2024-07-18 12:45:00,148.11,148.24,148.0,148.12,12238.0,146.4689,146.5974,146.3601,146.4788,12238.0
2024-07-18 12:50:00,148.16,148.27,148.16,148.19,2477.0,146.5183,146.6271,146.5183,146.548,2477.0
2024-07-18 12:55:00,148.2,148.3,148.2,148.3,3285.0,146.5579,146.6568,146.5579,146.6568,3285.0
2024-07-18 13:00:00,148.29,148.36,148.26,148.3,2239.0,146.6469,146.7161,146.6172,146.6568,2239.0
2024-07-18 13:05:00,148.3,148.34,148.19,148.29,4614.0,146.6568,146.6963,146.548,146.6469,4614.0
2024-07-18 13:10:00,148.3,148.4,148.3,148.34,10789.0,146.6568,146.7557,146.6568,146.6963,10789.0
2024-07-18 13:15:00,148.36,148.39,148.31,148.36,6946.0,146.7161,146.7458,146.6667,146.7161,6946.0
2024-07-18 13:20:00,148.34,148.42,148.28,148.42,5190.0,146.6963,146.7754,146.637,146.7754,5190.0
2024-07-18 13:25:00,148.44,148.44,148.37,148.38,6350.0,146.7952,146.7952,146.726,146.7359,6350.0
2024-07-18 13:30:00,148.35,148.4,148.33,148.39,10776.0,146.7062,146.7557,146.6864,146.7458,10776.0
2024-07-18 13:35:00,148.36,148.43,148.34,148.35,8694.0,146.7161,146.7853,146.6963,146.7062,8694.0
2024-07-18 13:40:00,148.35,148.37,148.28,148.31,7851.0,146.7062,146.726,146.637,146.6667,7851.0
2024-07-18 13:45:00,148.31,148.4,148.3,148.35,7063.0,146.6667,146.7557,146.6568,146.7062,7063.0
2024-07-18 13:50:00,148.35,148.37,148.28,148.31,14114.0,146.7062,146.726,146.637,146.6667,14114.0
2024-07-18 13:55:00,148.3,148.31,147.99,148.0,5292.0,146.6568,146.6667,146.3502,146.3601,5292.0
2024-07-18 14:00:00,147.97,148.04,147.86,147.92,5614.0,146.3304,146.3996,146.2216,146.281,5614.0
2024-07-18 14:05:00,147.92,147.97,147.78,147.82,2016.0,146.281,146.3304,146.1425,146.1821,2016.0
2024-07-18 14:10:00,147.82,147.85,147.66,147.66,3770.0,146.1821,146.2118,146.0239,146.0239,3770.0
2024-07-18 14:15:00,147.69,147.75,147.68,147.69,4609.0,146.0535,146.1129,146.0436,146.0535,4609.0
2024-07-18 14:20:00,147.69,147.78,147.67,147.77,3580.0,146.0535,146.1425,146.0337,146.1326,3580.0
2024-07-18 14:25:00,147.75,147.76,147.63,147.63,3288.0,146.1129,146.1227,145.9942,145.9942,3288.0
2024-07-18 14:30:00,147.59,147.7,147.58,147.68,3630.0,145.9546,146.0634,145.9447,146.0436,3630.0
2024-07-18 14:35:00,147.64,147.69,147.55,147.64,7325.0,146.0041,146.0535,145.9151,146.0041,7325.0
2024-07-18 14:40:00,147.63,147.73,147.59,147.7,14024.0,145.9942,146.0931,145.9546,146.0634,14024.0
2024-07-18 14:45:00,147.69,147.79,147.65,147.75,12065.0,146.0535,146.1524,146.014,146.1129,12065.0
2024-07-18 14:50:00,147.74,147.81,147.72,147.81,8121.0,146.103,146.1722,146.0832,146.1722,8121.0
2024-07-18 14:55:00,147.78,147.87,147.76,147.86,8882.0,146.1425,146.2315,146.1227,146.2216,8882.0
2024-07-18 15:00:00,147.88,147.98,147.87,147.92,4991.0,146.2414,146.3403,146.2315,146.281,4991.0
2024-07-18 15:05:00,147.91,147.96,147.84,147.86,10230.0,146.2711,146.3205,146.2019,146.2216,10230.0
2024-07-18 15:10:00,147.87,147.91,147.69,147.79,14128.0,146.2315,146.2711,146.0535,146.1524,14128.0
2024-07-18 15:15:00,147.81,147.83,147.74,147.78,13971.0,146.1722,146.192,146.103,146.1425,13971.0
2024-07-18 15:20:00,147.77,147.77,147.57,147.57,19945.0,146.1326,146.1326,145.9349,145.9349,19945.0
2024-07-18 15:25:00,147.57,147.71,147.51,147.65,35697.0,145.9349,146.0733,145.8755,146.014,35697.0
2024-07-18 15:30:00,147.64,147.81,147.62,147.67,33312.0,146.0041,146.1722,145.9843,146.0337,33312.0
2024-07-18 15:35:00,147.69,147.8,147.66,147.75,8542.0,146.0535,146.1623,146.0239,146.1129,8542.0
2024-07-18 15:40:00,147.8,147.84,147.68,147.72,25574.0,146.1623,146.2019,146.0436,146.0832,25574.0
2024-07-18 15:45:00,147.73,147.87,147.63,147.86,16125.0,146.0931,146.2315,145.9942,146.2216,16125.0
2024-07-18 15:50:00,147.86,147.95,147.75,147.79,53566.0,146.2216,146.3106,146.1129,146.1524,53566.0
2024-07-18 15:55:00,147.78,147.83,147.45,147.75,181539.0,146.1425,146.192,145.8162,146.1129,181539.0
2024-07-19 09:30:00,148.57,148.57,147.84,148.13,140908.0,146.9238,146.9238,146.2019,146.4886,140908.0
2024-07-19 09:35:00,147.96,148.2,147.73,148.19,6427.0,146.3205,146.5579,146.0931,146.548,6427.0
2024-07-19 09:40:00,148.11,148.41,148.08,148.08,6128.0,146.4689,146.7655,146.4392,146.4392,6128.0
2024-07-19 09:45:00,148.09,148.17,147.92,147.94,6261.0,146.4491,146.5282,146.281,146.3008,6261.0
2024-07-19 09:50:00,147.86,147.95,147.73,147.91,8357.0,146.2216,146.3106,146.0931,146.2711,8357.0
2024-07-19 09:55:00,147.95,148.13,147.94,148.05,3002.0,146.3106,146.4886,146.3008,146.4095,3002.0
2024-07-19 10:00:00,148.06,148.06,147.77,147.77,6874.0,146.4194,146.4194,146.1326,146.1326,6874.0
2024-07-19 10:05:00,147.77,147.82,147.63,147.78,5777.0,146.1326,146.1821,145.9942,146.1425,5777.0
2024-07-19 10:10:00,147.79,147.87,147.52,147.52,12093.0,146.1524,146.2315,145.8854,145.8854,12093.0
2024-07-19 10:15:00,147.55,147.59,147.46,147.53,9740.0,145.9151,145.9546,145.8261,145.8953,9740.0
2024-07-19 10:20:00,147.53,147.64,147.51,147.59,3831.0,145.8953,146.0041,145.8755,145.9546,3831.0
2024-07-19 10:25:00,147.58,147.6,147.38,147.41,3550.0,145.9447,145.9645,145.747,145.7766,3550.0
2024-07-19 10:30:00,147.38,147.4,147.23,147.29,20028.0,145.747,145.7667,145.5986,145.658,20028.0
2024-07-19 10:35:00,147.25,147.34,147.23,147.3,4745.0,145.6184,145.7074,145.5986,145.6678,4745.0
2024-07-19 10:40:00,147.3,147.3,147.03,147.08,4199.0,145.6678,145.6678,145.4008,145.4503,4199.0
2024-07-19 10:45:00,147.06,147.08,146.87,146.89,7546.0,145.4305,145.4503,145.2426,145.2624,7546.0
2024-07-19 10:50:00,146.86,146.86,146.69,146.83,63375.0,145.2327,145.2327,145.0646,145.2031,63375.0
2024-07-19 10:55:00,146.84,147.01,146.76,146.96,13008.0,145.2129,145.3811,145.1338,145.3316,13008.0
2024-07-19 11:00:00,146.98,147.28,146.98,147.25,13500.0,145.3514,145.6481,145.3514,145.6184,13500.0
2024-07-19 11:05:00,147.25,147.4,147.22,147.36,8852.0,145.6184,145.7667,145.5887,145.7272,8852.0
2024-07-19 11:10:00,147.36,147.41,147.16,147.17,9822.0,145.7272,145.7766,145.5294,145.5393,9822.0
2024-07-19 11:15:00,147.17,147.44,147.17,147.31,11562.0,145.5393,145.8063,145.5393,145.6777,11562.0
2024-07-19 11:20:00,147.24,147.35,147.16,147.22,7827.0,145.6085,145.7173,145.5294,145.5887,7827.0
2024-07-19 11:25:00,147.22,147.48,147.2,147.4,8944.0,145.5887,145.8459,145.569,145.7667,8944.0
2024-07-19 11:30:00,147.38,147.39,147.21,147.24,12097.0,145.747,145.7568,145.5788,145.6085,12097.0
2024-07-19 11:35:00,147.24,147.42,147.24,147.42,7616.0,145.6085,145.7865,145.6085,145.7865,7616.0
2024-07-19 11:40:00,147.4,147.43,147.26,147.28,5468.0,145.7667,145.7964,145.6283,145.6481,5468.0
2024-07-19 11:45:00,147.24,147.55,147.24,147.47,49536.0,145.6085,145.9151,145.6085,145.836,49536.0
2024-07-19 11:50:00,147.5,147.65,147.5,147.57,12882.0,145.8656,146.014,145.8656,145.9349,12882.0
2024-07-19 11:55:00,147.54,147.75,147.48,147.75,4625.0,145.9052,146.1129,145.8459,146.1129,4625.0
2024-07-19 12:00:00,147.75,147.94,147.74,147.92,5559.0,146.1129,146.3008,146.103,146.281,5559.0
2024-07-19 12:05:00,147.92,148.07,147.91,148.06,9482.0,146.281,146.4293,146.2711,146.4194,9482.0
2024-07-19 12:10:00,148.05,148.17,148.05,148.14,10967.0,146.4095,146.5282,146.4095,146.4985,10967.0
2024-07-19 12:15:00,148.18,148.22,148.15,148.18,5098.0,146.5381,146.5777,146.5084,146.5381,5098.0
2024-07-19 12:20:00,148.18,148.18,147.97,147.97,4939.0,146.5381,146.5381,146.3304,146.3304,4939.0
2024-07-19 12:25:00,147.98,147.98,147.82,147.82,5501.0,146.3403,146.3403,146.1821,146.1821,5501.0
2024-07-19 12:30:00,147.82,147.84,147.76,147.83,6339.0,146.1821,146.2019,146.1227,146.192,6339.0
2024-07-19 12:35:00,147.84,147.97,147.71,147.8,6027.0,146.2019,146.3304,146.0733,146.1623,6027.0
2024-07-19 12:40:00,147.84,147.9,147.8,147.8,8647.0,146.2019,146.2612,146.1623,146.1623,8647.0
2024-07-19 12:45:00,147.83,147.85,147.72,147.76,6199.0,146.192,146.2118,146.0832,146.1227,6199.0
2024-07-19 12:50:00,147.78,147.84,147.66,147.7,5665.0,146.1425,146.2019,146.0239,146.0634,5665.0
2024-07-19 12:55:00,147.67,147.77,147.65,147.67,11455.0,146.0337,146.1326,146.014,146.0337,11455.0
2024-07-19 13:00:00,147.64,147.64,147.57,147.62,5862.0,146.0041,146.0041,145.9349,145.9843,5862.0
2024-07-19 13:05:00,147.63,147.64,147.55,147.56,7887.0,145.9942,146.0041,145.9151,145.925,7887.0
2024-07-19 13:10:00,147.56,147.58,147.5,147.58,7201.0,145.925,145.9447,145.8656,145.9447,7201.0
2024-07-19 13:15:00,147.58,147.6,147.48,147.53,10220.0,145.9447,145.9645,145.8459,145.8953,10220.0
2024-07-19 13:20:00,147.54,147.54,147.42,147.47,7126.0,145.9052,145.9052,145.7865,145.836,7126.0
2024-07-19 13:25:00,147.49,147.59,147.49,147.51,7227.0,145.8557,145.9546,145.8557,145.8755,7227.0
2024-07-19 13:30:00,147.51,147.61,147.47,147.59,11982.0,145.8755,145.9744,145.836,145.9546,11982.0
2024-07-19 13:35:00,147.59,147.64,147.57,147.61,11916.0,145.9546,146.0041,145.9349,145.9744,11916.0
2024-07-19 13:40:00,147.61,147.62,147.39,147.44,21776.0,145.9744,145.9843,145.7568,145.8063,21776.0
2024-07-19 13:45:00,147.45,147.61,147.45,147.5,29327.0,145.8162,145.9744,145.8162,145.8656,29327.0
2024-07-19 13:50:00,147.47,147.49,147.42,147.47,5294.0,145.836,145.8557,145.7865,145.836,5294.0
2024-07-19 13:55:00,147.49,147.65,147.48,147.59,8770.0,145.8557,146.014,145.8459,145.9546,8770.0
2024-07-19 14:00:00,147.57,147.63,147.53,147.56,6408.0,145.9349,145.9942,145.8953,145.925,6408.0
2024-07-19 14:05:00,147.55,147.57,147.49,147.5,7920.0,145.9151,145.9349,145.8557,145.8656,7920.0
2024-07-19 14:10:00,147.49,147.59,147.46,147.54,6759.0,145.8557,145.9546,145.8261,145.9052,6759.0
2024-07-19 14:15:00,147.56,147.59,147.55,147.55,27496.0,145.925,145.9546,145.9151,145.9151,27496.0
2024-07-19 14:20:00,147.56,147.56,147.35,147.36,22486.0,145.925,145.925,145.7173,145.7272,22486.0
2024-07-19 14:25:00,147.36,147.44,147.34,147.38,26832.0,145.7272,145.8063,145.7074,145.747,26832.0
2024-07-19 14:30:00,147.38,147.44,147.37,147.41,12424.0,145.747,145.8063,145.7371,145.7766,12424.0
2024-07-19 14:35:00,147.43,147.48,147.33,147.38,20196.0,145.7964,145.8459,145.6975,145.747,20196.0
2024-07-19 14:40:00,147.4,147.42,147.3,147.3,11079.0,145.7667,145.7865,145.6678,145.6678,11079.0
2024-07-19 14:45:00,147.3,147.33,147.26,147.29,7144.0,145.6678,145.6975,145.6283,145.658,7144.0
2024-07-19 14:50:00,147.3,147.39,147.3,147.38,8649.0,145.6678,145.7568,145.6678,145.747,8649.0
2024-07-19 14:55:00,147.43,147.45,147.39,147.39,8224.0,145.7964,145.8162,145.7568,145.7568,8224.0
2024-07-19 15:00:00,147.39,147.64,147.39,147.62,9850.0,145.7568,146.0041,145.7568,145.9843,9850.0
2024-07-19 15:05:00,147.63,147.68,147.55,147.62,11255.0,145.9942,146.0436,145.9151,145.9843,11255.0
2024-07-19 15:10:00,147.63,147.71,147.62,147.71,7757.0,145.9942,146.0733,145.9843,146.0733,7757.0
2024-07-19 15:15:00,147.71,147.78,147.65,147.77,23324.0,146.0733,146.1425,146.014,146.1326,23324.0
2024-07-19 15:20:00,147.78,147.87,147.77,147.84,13388.0,146.1425,146.2315,146.1326,146.2019,13388.0
2024-07-19 15:25:00,147.83,147.86,147.76,147.76,12608.0,146.192,146.2216,146.1227,146.1227,12608.0
2024-07-19 15:30:00,147.73,147.74,147.58,147.59,28122.0,146.0931,146.103,145.9447,145.9546,28122.0
2024-07-19 15:35:00,147.59,147.61,147.46,147.48,19679.0,145.9546,145.9744,145.8261,145.8459,19679.0
2024-07-19 15:40:00,147.48,147.52,147.41,147.42,19002.0,145.8459,145.8854,145.7766,145.7865,19002.0
2024-07-19 15:45:00,147.42,147.55,147.42,147.49,27178.0,145.7865,145.9151,145.7865,145.8557,27178.0
2024-07-19 15:50:00,147.49,147.62,147.49,147.55,66981.0,145.8557,145.9843,145.8557,145.9151,66981.0
2024-07-19 15:55:00,147.54,147.71,147.39,147.68,158038.0,145.9052,146.0733,145.7568,146.0436,158038.0
2024-07-22 09:30:00,147.75,148.82,147.75,148.67,72547.0,146.1129,147.171,146.1129,147.0227,72547.0
2024-07-22 09:35:00,148.68,148.92,148.59,148.92,9390.0,147.0326,147.2699,146.9436,147.2699,9390.0
2024-07-22 09:40:00,148.86,149.04,148.59,148.63,37904.0,147.2106,147.3886,146.9436,146.9831,37904.0
2024-07-22 09:45:00,148.51,148.74,148.47,148.69,16889.0,146.8644,147.0919,146.8249,147.0424,16889.0
2024-07-22 09:50:00,148.76,148.87,148.61,148.79,22286.0,147.1117,147.2204,146.9633,147.1413,22286.0
2024-07-22 09:55:00,148.77,148.79,148.4,148.4,6651.0,147.1216,147.1413,146.7557,146.7557,6651.0
2024-07-22 10:00:00,148.37,148.37,148.05,148.19,22740.0,146.726,146.726,146.4095,146.548,22740.0
2024-07-22 10:05:00,148.13,148.17,148.04,148.11,9319.0,146.4886,146.5282,146.3996,146.4689,9319.0
2024-07-22 10:10:00,148.09,148.23,148.04,148.22,12706.0,146.4491,146.5875,146.3996,146.5777,12706.0
2024-07-22 10:15:00,148.2,148.39,148.17,148.36,14121.0,146.5579,146.7458,146.5282,146.7161,14121.0
2024-07-22 10:20:00,148.37,148.48,148.34,148.48,11962.0,146.726,146.8348,146.6963,146.8348,11962.0
2024-07-22 10:25:00,148.5,148.57,148.41,148.56,20254.0,146.8545,146.9238,146.7655,146.9139,20254.0
2024-07-22 10:30:00,148.55,148.66,148.52,148.64,12164.0,146.904,147.0128,146.8743,146.993,12164.0
2024-07-22 10:35:00,148.61,148.86,148.6,148.78,8111.0,146.9633,147.2106,146.9534,147.1314,8111.0
2024-07-22 10:40:00,148.77,148.86,148.77,148.82,6811.0,147.1216,147.2106,147.1216,147.171,6811.0
2024-07-22 10:45:00,148.85,149.0,148.73,149.0,18461.0,147.2007,147.349,147.082,147.349,18461.0
2024-07-22 10:50:00,148.94,149.02,148.89,149.0,13276.0,147.2897,147.3688,147.2402,147.349,13276.0
2024-07-22 10:55:00,149.04,149.22,148.92,149.22,6853.0,147.3886,147.5666,147.2699,147.5666,6853.0
2024-07-22 11:00:00,149.26,149.26,149.09,149.09,8326.0,147.6061,147.6061,147.438,147.438,8326.0
2024-07-22 11:05:00,149.09,149.13,148.91,149.02,6168.0,147.438,147.4776,147.26,147.3688,6168.0
2024-07-22 11:10:00,149.02,149.08,148.91,149.06,11704.0,147.3688,147.4281,147.26,147.4083,11704.0
2024-07-22 11:15:00,149.06,149.09,148.94,148.99,9332.0,147.4083,147.438,147.2897,147.3391,9332.0
2024-07-22 11:20:00,149.03,149.03,148.9,148.95,5959.0,147.3787,147.3787,147.2501,147.2996,5959.0
2024-07-22 11:25:00,148.96,149.09,148.95,149.0,8301.0,147.3095,147.438,147.2996,147.349,8301.0
2024-07-22 11:30:00,148.99,149.1,148.92,148.92,9153.0,147.3391,147.4479,147.2699,147.2699,9153.0
2024-07-22 11:35:00,148.97,149.01,148.8,148.88,10702.0,147.3193,147.3589,147.1512,147.2303,10702.0
2024-07-22 11:40:00,148.88,148.94,148.78,148.94,11312.0,147.2303,147.2897,147.1314,147.2897,11312.0
2024-07-22 11:45:00,148.93,148.99,148.9,148.97,24724.0,147.2798,147.3391,147.2501,147.3193,24724.0
2024-07-22 11:50:00,148.94,149.12,148.94,149.07,24549.0,147.2897,147.4677,147.2897,147.4182,24549.0
2024-07-22 11:55:00,149.09,149.09,148.9,149.03,16788.0,147.438,147.438,147.2501,147.3787,16788.0
2024-07-22 12:00:00,149.05,149.14,149.04,149.04,17608.0,147.3985,147.4875,147.3886,147.3886,17608.0
2024-07-22 12:05:00,149.01,149.09,149.01,149.02,6717.0,147.3589,147.438,147.3589,147.3688,6717.0
2024-07-22 12:10:00,149.02,149.1,148.99,149.0,5082.0,147.3688,147.4479,147.3391,147.349,5082.0
2024-07-22 12:15:00,148.99,149.08,148.99,149.03,6171.0,147.3391,147.4281,147.3391,147.3787,6171.0
2024-07-22 12:20:00,149.0,149.05,148.99,148.99,5508.0,147.349,147.3985,147.3391,147.3391,5508.0
2024-07-22 12:25:00,148.99,149.02,148.93,148.98,20916.0,147.3391,147.3688,147.2798,147.3292,20916.0
2024-07-22 12:30:00,148.99,148.99,148.75,148.81,15929.0,147.3391,147.3391,147.1018,147.1611,15929.0
2024-07-22 12:35:00,148.78,148.88,148.76,148.79,2550.0,147.1314,147.2303,147.1117,147.1413,2550.0
2024-07-22 12:40:00,148.76,148.85,148.7,148.8,4806.0,147.1117,147.2007,147.0523,147.1512,4806.0
2024-07-22 12:45:00,148.78,148.78,148.65,148.75,4104.0,147.1314,147.1314,147.0029,147.1018,4104.0
2024-07-22 12:50:00,148.69,149.0,148.69,149.0,29117.0,147.0424,147.349,147.0424,147.349,29117.0
2024-07-22 12:55:00,148.98,149.22,148.95,149.19,9883.0,147.3292,147.5666,147.2996,147.5369,9883.0
2024-07-22 13:00:00,149.18,149.22,149.14,149.2,4217.0,147.527,147.5666,147.4875,147.5468,4217.0
2024-07-22 13:05:00,149.21,149.28,149.2,149.25,2271.0,147.5567,147.6259,147.5468,147.5962,2271.0
2024-07-22 13:10:00,149.23,149.37,149.2,149.32,5247.0,147.5765,147.7149,147.5468,147.6655,5247.0
2024-07-22 13:15:00,149.3,149.37,149.25,149.33,9249.0,147.6457,147.7149,147.5962,147.6754,9249.0
2024-07-22 13:20:00,149.33,149.36,149.2,149.25,10252.0,147.6754,147.705,147.5468,147.5962,10252.0
2024-07-22 13:25:00,149.25,149.33,149.25,149.3,1253.0,147.5962,147.6754,147.5962,147.6457,1253.0
2024-07-22 13:30:00,149.29,149.47,149.26,149.38,5418.0,147.6358,147.8138,147.6061,147.7248,5418.0
2024-07-22 13:35:00,149.37,149.37,149.23,149.24,3290.0,147.7149,147.7149,147.5765,147.5863,3290.0
2024-07-22 13:40:00,149.26,149.28,149.12,149.13,2255.0,147.6061,147.6259,147.4677,147.4776,2255.0
2024-07-22 13:45:00,149.1,149.28,149.07,149.28,9985.0,147.4479,147.6259,147.4182,147.6259,9985.0
2024-07-22 13:50:00,149.23,149.24,149.17,149.24,4837.0,147.5765,147.5863,147.5171,147.5863,4837.0
2024-07-22 13:55:00,149.24,149.33,149.22,149.33,5256.0,147.5863,147.6754,147.5666,147.6754,5256.0
2024-07-22 14:00:00,149.33,149.33,149.23,149.24,3398.0,147.6754,147.6754,147.5765,147.5863,3398.0
2024-07-22 14:05:00,149.21,149.28,149.18,149.21,8374.0,147.5567,147.6259,147.527,147.5567,8374.0
2024-07-22 14:10:00,149.22,149.24,149.1,149.16,8411.0,147.5666,147.5863,147.4479,147.5072,8411.0
2024-07-22 14:15:00,149.19,149.19,149.14,149.14,1908.0,147.5369,147.5369,147.4875,147.4875,1908.0
2024-07-22 14:20:00,149.14,149.16,149.12,149.13,2906.0,147.4875,147.5072,147.4677,147.4776,2906.0
2024-07-22 14:25:00,149.15,149.19,149.11,149.14,4945.0,147.4973,147.5369,147.4578,147.4875,4945.0
2024-07-22 14:30:00,149.14,149.24,149.13,149.21,7256.0,147.4875,147.5863,147.4776,147.5567,7256.0
2024-07-22 14:35:00,149.19,149.33,149.18,149.3,4697.0,147.5369,147.6754,147.527,147.6457,4697.0
2024-07-22 14:40:00,149.27,149.37,149.27,149.37,3801.0,147.616,147.7149,147.616,147.7149,3801.0
2024-07-22 14:45:00,149.33,149.36,149.3,149.31,4526.0,147.6754,147.705,147.6457,147.6556,4526.0
2024-07-22 14:50:00,149.32,149.36,149.31,149.34,5555.0,147.6655,147.705,147.6556,147.6852,5555.0
2024-07-22 14:55:00,149.33,149.33,149.26,149.31,3609.0,147.6754,147.6754,147.6061,147.6556,3609.0
2024-07-22 15:00:00,149.29,149.32,149.2,149.31,5920.0,147.6358,147.6655,147.5468,147.6556,5920.0
2024-07-22 15:05:00,149.29,149.32,149.23,149.27,4377.0,147.6358,147.6655,147.5765,147.616,4377.0
2024-07-22 15:10:00,149.25,149.42,149.25,149.35,12266.0,147.5962,147.7644,147.5962,147.6951,12266.0
2024-07-22 15:15:00,149.31,149.33,149.18,149.19,6884.0,147.6556,147.6754,147.527,147.5369,6884.0
2024-07-22 15:20:00,149.19,149.36,149.18,149.34,15040.0,147.5369,147.705,147.527,147.6852,15040.0
2024-07-22 15:25:00,149.34,149.35,149.27,149.28,13635.0,147.6852,147.6951,147.616,147.6259,13635.0
2024-07-22 15:30:00,149.28,149.43,149.27,149.37,18192.0,147.6259,147.7742,147.616,147.7149,18192.0
2024-07-22 15:35:00,149.36,149.42,149.32,149.41,17974.0,147.705,147.7644,147.6655,147.7545,17974.0
2024-07-22 15:40:00,149.41,149.41,149.29,149.31,14531.0,147.7545,147.7545,147.6358,147.6556,14531.0
2024-07-22 15:45:00,149.3,149.37,149.27,149.33,28068.0,147.6457,147.7149,147.616,147.6754,28068.0
2024-07-22 15:50:00,149.32,149.46,149.28,149.37,43525.0,147.6655,147.8039,147.6259,147.7149,43525.0
2024-07-22 15:55:00,149.37,149.45,149.17,149.26,234227.0,147.7149,147.794,147.5171,147.6061,234227.0
2024-07-23 09:30:00,149.92,150.0,149.17,149.32,50210.0,148.2588,148.3379,147.5171,147.6655,50210.0
2024-07-23 09:35:00,149.15,149.25,148.83,149.25,6762.0,147.4973,147.5962,147.1809,147.5962,6762.0
2024-07-23 09:40:00,149.18,149.47,149.11,149.47,16929.0,147.527,147.8138,147.4578,147.8138,16929.0
2024-07-23 09:45:00,149.47,149.47,149.17,149.18,8701.0,147.8138,147.8138,147.5171,147.527,8701.0
2024-07-23 09:50:00,149.23,149.25,148.98,149.03,7221.0,147.5765,147.5962,147.3292,147.3787,7221.0
2024-07-23 09:55:00,149.04,149.41,149.03,149.41,7858.0,147.3886,147.7545,147.3787,147.7545,7858.0
2024-07-23 10:00:00,149.41,149.7,149.32,149.61,7308.0,147.7545,148.0413,147.6655,147.9522,7308.0
2024-07-23 10:05:00,149.56,149.65,149.44,149.63,9485.0,147.9028,147.9918,147.7841,147.972,9485.0
2024-07-23 10:10:00,149.61,149.69,149.55,149.69,12943.0,147.9522,148.0314,147.8929,148.0314,12943.0
2024-07-23 10:15:00,149.67,149.71,149.49,149.5,12539.0,148.0116,148.0511,147.8336,147.8435,12539.0
2024-07-23 10:20:00,149.5,149.61,149.49,149.56,11587.0,147.8435,147.9522,147.8336,147.9028,11587.0
2024-07-23 10:25:00,149.56,149.57,149.42,149.42,10154.0,147.9028,147.9127,147.7644,147.7644,10154.0
2024-07-23 10:30:00,149.39,149.68,149.39,149.64,10318.0,147.7347,148.0215,147.7347,147.9819,10318.0
2024-07-23 10:35:00,149.64,149.64,149.48,149.5,24756.0,147.9819,147.9819,147.8237,147.8435,24756.0
2024-07-23 10:40:00,149.47,149.58,149.47,149.55,13754.0,147.8138,147.9226,147.8138,147.8929,13754.0
2024-07-23 10:45:00,149.57,149.58,149.46,149.5,32259.0,147.9127,147.9226,147.8039,147.8435,32259.0
2024-07-23 10:50:00,149.5,149.55,149.45,149.55,14524.0,147.8435,147.8929,147.794,147.8929,14524.0
2024-07-23 10:55:00,149.53,149.6,149.51,149.54,9898.0,147.8731,147.9424,147.8534,147.883,9898.0
2024-07-23 11:00:00,149.55,149.71,149.53,149.71,18633.0,147.8929,148.0511,147.8731,148.0511,18633.0
2024-07-23 11:05:00,149.72,149.81,149.65,149.81,13668.0,148.061,148.15,147.9918,148.15,13668.0
2024-07-23 11:10:00,149.81,149.87,149.76,149.87,18871.0,148.15,148.2094,148.1006,148.2094,18871.0
2024-07-23 11:15:00,149.87,149.87,149.71,149.74,21815.0,148.2094,148.2094,148.0511,148.0808,21815.0
2024-07-23 11:20:00,149.74,149.74,149.56,149.59,16150.0,148.0808,148.0808,147.9028,147.9325,16150.0
2024-07-23 11:25:00,149.57,149.66,149.53,149.64,11381.0,147.9127,148.0017,147.8731,147.9819,11381.0
2024-07-23 11:30:00,149.65,149.66,149.57,149.64,14740.0,147.9918,148.0017,147.9127,147.9819,14740.0
2024-07-23 11:35:00,149.64,149.65,149.54,149.56,10963.0,147.9819,147.9918,147.883,147.9028,10963.0
2024-07-23 11:40:00,149.56,149.69,149.56,149.65,14335.0,147.9028,148.0314,147.9028,147.9918,14335.0
2024-07-23 11:45:00,149.65,149.67,149.59,149.64,20152.0,147.9918,148.0116,147.9325,147.9819,20152.0
2024-07-23 11:50:00,149.64,149.67,149.55,149.56,13568.0,147.9819,148.0116,147.8929,147.9028,13568.0
2024-07-23 11:55:00,149.56,149.59,149.54,149.59,12839.0,147.9028,147.9325,147.883,147.9325,12839.0
2024-07-23 12:00:00,149.6,149.67,149.6,149.63,6252.0,147.9424,148.0116,147.9424,147.972,6252.0
2024-07-23 12:05:00,149.63,149.66,149.57,149.57,6572.0,147.972,148.0017,147.9127,147.9127,6572.0
2024-07-23 12:10:00,149.55,149.57,149.48,149.49,9677.0,147.8929,147.9127,147.8237,147.8336,9677.0
2024-07-23 12:15:00,149.49,149.51,149.42,149.51,8653.0,147.8336,147.8534,147.7644,147.8534,8653.0
2024-07-23 12:20:00,149.5,149.54,149.39,149.42,22255.0,147.8435,147.883,147.7347,147.7644,22255.0
2024-07-23 12:25:00,149.42,149.42,149.09,149.11,13472.0,147.7644,147.7644,147.438,147.4578,13472.0
2024-07-23 12:30:00,149.08,149.23,149.05,149.17,14621.0,147.4281,147.5765,147.3985,147.5171,14621.0
2024-07-23 12:35:00,149.17,149.23,149.11,149.18,11667.0,147.5171,147.5765,147.4578,147.527,11667.0
2024-07-23 12:40:00,149.19,149.28,149.17,149.2,10110.0,147.5369,147.6259,147.5171,147.5468,10110.0
2024-07-23 12:45:00,149.19,149.22,149.11,149.16,18892.0,147.5369,147.5666,147.4578,147.5072,18892.0
2024-07-23 12:50:00,149.16,149.16,149.1,149.13,8843.0,147.5072,147.5072,147.4479,147.4776,8843.0
2024-07-23 12:55:00,149.12,149.18,149.11,149.15,12335.0,147.4677,147.527,147.4578,147.4973,12335.0
2024-07-23 13:00:00,149.14,149.14,149.04,149.08,14894.0,147.4875,147.4875,147.3886,147.4281,14894.0
2024-07-23 13:05:00,149.07,149.11,149.01,149.02,21737.0,147.4182,147.4578,147.3589,147.3688,21737.0
2024-07-23 13:10:00,149.03,149.07,149.0,149.07,16772.0,147.3787,147.4182,147.349,147.4182,16772.0
2024-07-23 13:15:00,149.07,149.08,149.0,149.07,17132.0,147.4182,147.4281,147.349,147.4182,17132.0
2024-07-23 13:20:00,149.05,149.16,149.02,149.13,20612.0,147.3985,147.5072,147.3688,147.4776,20612.0
2024-07-23 13:25:00,149.13,149.23,149.13,149.22,13753.0,147.4776,147.5765,147.4776,147.5666,13753.0
2024-07-23 13:30:00,149.2,149.23,149.17,149.18,7660.0,147.5468,147.5765,147.5171,147.527,7660.0
2024-07-23 13:35:00,149.17,149.23,149.16,149.21,13501.0,147.5171,147.5765,147.5072,147.5567,13501.0
2024-07-23 13:40:00,149.21,149.22,149.15,149.2,11782.0,147.5567,147.5666,147.4973,147.5468,11782.0
2024-07-23 13:45:00,149.21,149.3,149.19,149.27,5814.0,147.5567,147.6457,147.5369,147.616,5814.0
2024-07-23 13:50:00,149.28,149.34,149.27,149.33,8783.0,147.6259,147.6852,147.616,147.6754,8783.0
2024-07-23 13:55:00,149.35,149.42,149.35,149.41,5426.0,147.6951,147.7644,147.6951,147.7545,5426.0
2024-07-23 14:00:00,149.42,149.5,149.4,149.5,5583.0,147.7644,147.8435,147.7446,147.8435,5583.0
2024-07-23 14:05:00,149.48,149.57,149.46,149.55,9341.0,147.8237,147.9127,147.8039,147.8929,9341.0
2024-07-23 14:10:00,149.56,149.56,149.42,149.5,14926.0,147.9028,147.9028,147.7644,147.8435,14926.0
2024-07-23 14:15:00,149.5,149.55,149.5,149.54,4264.0,147.8435,147.8929,147.8435,147.883,4264.0
2024-07-23 14:20:00,149.55,149.68,149.55,149.67,6963.0,147.8929,148.0215,147.8929,148.0116,6963.0
2024-07-23 14:25:00,149.65,149.66,149.55,149.59,11650.0,147.9918,148.0017,147.8929,147.9325,11650.0
2024-07-23 14:30:00,149.61,149.63,149.54,149.54,6287.0,147.9522,147.972,147.883,147.883,6287.0
2024-07-23 14:35:00,149.54,149.56,149.47,149.55,8698.0,147.883,147.9028,147.8138,147.8929,8698.0
2024-07-23 14:40:00,149.55,149.67,149.54,149.54,30820.0,147.8929,148.0116,147.883,147.883,30820.0
2024-07-23 14:45:00,149.54,149.6,149.48,149.53,11954.0,147.883,147.9424,147.8237,147.8731,11954.0
2024-07-23 14:50:00,149.54,149.55,149.49,149.51,8845.0,147.883,147.8929,147.8336,147.8534,8845.0
2024-07-23 14:55:00,149.5,149.53,149.46,149.48,8265.0,147.8435,147.8731,147.8039,147.8237,8265.0
2024-07-23 15:00:00,149.46,149.54,149.44,149.53,23080.0,147.8039,147.883,147.7841,147.8731,23080.0
2024-07-23 15:05:00,149.51,149.58,149.44,149.49,32006.0,147.8534,147.9226,147.7841,147.8336,32006.0
2024-07-23 15:10:00,149.49,149.53,149.41,149.43,23160.0,147.8336,147.8731,147.7545,147.7742,23160.0
2024-07-23 15:15:00,149.43,149.51,149.41,149.5,37307.0,147.7742,147.8534,147.7545,147.8435,37307.0
2024-07-23 15:20:00,149.48,149.59,149.48,149.55,43905.0,147.8237,147.9325,147.8237,147.8929,43905.0
2024-07-23 15:25:00,149.55,149.57,149.44,149.51,88978.0,147.8929,147.9127,147.7841,147.8534,88978.0
2024-07-23 15:30:00,149.5,149.5,149.42,149.45,109348.0,147.8435,147.8435,147.7644,147.794,109348.0
2024-07-23 15:35:00,149.45,149.45,149.24,149.25,25568.0,147.794,147.794,147.5863,147.5962,25568.0
2024-07-23 15:40:00,149.25,149.32,149.06,149.27,52740.0,147.5962,147.6655,147.4083,147.616,52740.0
2024-07-23 15:45:00,149.27,149.27,149.01,149.06,82995.0,147.616,147.616,147.3589,147.4083,82995.0
2024-07-23 15:50:00,149.05,149.08,148.86,148.91,143009.0,147.3985,147.4281,147.2106,147.26,143009.0
2024-07-23 15:55:00,148.89,148.93,148.38,148.57,217843.0,147.2402,147.2798,146.7359,146.9238,217843.0
2024-07-24 09:30:00,148.25,148.79,147.9,148.51,47417.0,146.6073,147.1413,146.2612,146.8644,47417.0
2024-07-24 09:35:00,148.39,149.05,148.37,148.68,10519.0,146.7458,147.3985,146.726,147.0326,10519.0
2024-07-24 09:40:00,148.75,148.76,148.19,148.49,22548.0,147.1018,147.1117,146.548,146.8447,22548.0
2024-07-24 09:45:00,148.53,148.65,148.23,148.37,30085.0,146.8842,147.0029,146.5875,146.726,30085.0
2024-07-24 09:50:00,148.34,148.34,147.82,147.88,26750.0,146.6963,146.6963,146.1821,146.2414,26750.0
2024-07-24 09:55:00,147.9,148.11,147.65,148.08,15028.0,146.2612,146.4689,146.014,146.4392,15028.0
2024-07-24 10:00:00,148.03,148.11,147.83,147.83,20180.0,146.3898,146.4689,146.192,146.192,20180.0
2024-07-24 10:05:00,147.89,148.02,147.84,147.93,21377.0,146.2513,146.3799,146.2019,146.2909,21377.0
2024-07-24 10:10:00,147.93,148.1,147.88,148.07,29385.0,146.2909,146.459,146.2414,146.4293,29385.0
2024-07-24 10:15:00,148.06,148.12,147.86,147.95,21554.0,146.4194,146.4788,146.2216,146.3106,21554.0
2024-07-24 10:20:00,147.92,148.18,147.9,148.0,13031.0,146.281,146.5381,146.2612,146.3601,13031.0
2024-07-24 10:25:00,148.0,148.06,147.95,148.03,6093.0,146.3601,146.4194,146.3106,146.3898,6093.0
2024-07-24 10:30:00,148.0,148.07,147.94,147.95,8022.0,146.3601,146.4293,146.3008,146.3106,8022.0
2024-07-24 10:35:00,147.99,148.14,147.98,148.08,5828.0,146.3502,146.4985,146.3403,146.4392,5828.0
2024-07-24 10:40:00,148.1,148.17,148.07,148.17,6690.0,146.459,146.5282,146.4293,146.5282,6690.0
2024-07-24 10:45:00,148.21,148.3,148.19,148.28,8303.0,146.5678,146.6568,146.548,146.637,8303.0
2024-07-24 10:50:00,148.28,148.39,148.25,148.26,9688.0,146.637,146.7458,146.6073,146.6172,9688.0
2024-07-24 10:55:00,148.3,148.36,148.24,148.34,6785.0,146.6568,146.7161,146.5974,146.6963,6785.0
2024-07-24 11:00:00,148.31,148.31,148.08,148.11,8253.0,146.6667,146.6667,146.4392,146.4689,8253.0
2024-07-24 11:05:00,148.08,148.17,147.95,148.16,10488.0,146.4392,146.5282,146.3106,146.5183,10488.0
2024-07-24 11:10:00,148.16,148.22,148.05,148.18,5954.0,146.5183,146.5777,146.4095,146.5381,5954.0
2024-07-24 11:15:00,148.18,148.27,148.03,148.03,15591.0,146.5381,146.6271,146.3898,146.3898,15591.0
2024-07-24 11:20:00,148.03,148.07,148.0,148.04,15989.0,146.3898,146.4293,146.3601,146.3996,15989.0
2024-07-24 11:25:00,148.06,148.08,147.94,148.07,18474.0,146.4194,146.4392,146.3008,146.4293,18474.0
2024-07-24 11:30:00,148.04,148.15,147.97,148.09,12966.0,146.3996,146.5084,146.3304,146.4491,12966.0
2024-07-24 11:35:00,148.06,148.11,148.06,148.07,2638.0,146.4194,146.4689,146.4194,146.4293,2638.0
2024-07-24 11:40:00,148.06,148.07,147.99,148.02,12704.0,146.4194,146.4293,146.3502,146.3799,12704.0
2024-07-24 11:45:00,148.03,148.04,147.96,147.96,18746.0,146.3898,146.3996,146.3205,146.3205,18746.0
2024-07-24 11:50:00,148.0,148.11,148.0,148.0,11054.0,146.3601,146.4689,146.3601,146.3601,11054.0
2024-07-24 11:55:00,148.0,148.06,147.97,148.05,8713.0,146.3601,146.4194,146.3304,146.4095,8713.0
2024-07-24 12:00:00,148.06,148.22,148.05,148.16,4874.0,146.4194,146.5777,146.4095,146.5183,4874.0
2024-07-24 12:05:00,148.18,148.18,148.08,148.08,3458.0,146.5381,146.5381,146.4392,146.4392,3458.0
2024-07-24 12:10:00,148.07,148.24,148.03,148.23,10637.0,146.4293,146.5974,146.3898,146.5875,10637.0
2024-07-24 12:15:00,148.3,148.34,148.28,148.31,6622.0,146.6568,146.6963,146.637,146.6667,6622.0
2024-07-24 12:20:00,148.27,148.36,148.24,148.25,5761.0,146.6271,146.7161,146.5974,146.6073,5761.0
2024-07-24 12:25:00,148.25,148.38,148.22,148.38,5566.0,146.6073,146.7359,146.5777,146.7359,5566.0
2024-07-24 12:30:00,148.37,148.43,148.33,148.35,6484.0,146.726,146.7853,146.6864,146.7062,6484.0
2024-07-24 12:35:00,148.33,148.38,148.32,148.32,3422.0,146.6864,146.7359,146.6765,146.6765,3422.0
2024-07-24 12:40:00,148.32,148.35,148.17,148.18,6532.0,146.6765,146.7062,146.5282,146.5381,6532.0
2024-07-24 12:45:00,148.18,148.19,148.1,148.14,8280.0,146.5381,146.548,146.459,146.4985,8280.0
2024-07-24 12:50:00,148.14,148.15,148.09,148.11,4529.0,146.4985,146.5084,146.4491,146.4689,4529.0
2024-07-24 12:55:00,148.1,148.15,148.06,148.13,17096.0,146.459,146.5084,146.4194,146.4886,17096.0
2024-07-24 13:00:00,148.14,148.17,148.12,148.15,4356.0,146.4985,146.5282,146.4788,146.5084,4356.0
2024-07-24 13:05:00,148.17,148.34,148.17,148.34,3386.0,146.5282,146.6963,146.5282,146.6963,3386.0
2024-07-24 13:10:00,148.34,148.37,148.29,148.29,2103.0,146.6963,146.726,146.6469,146.6469,2103.0
2024-07-24 13:15:00,148.32,148.36,148.22,148.22,4914.0,146.6765,146.7161,146.5777,146.5777,4914.0
2024-07-24 13:20:00,148.22,148.26,148.15,148.16,3964.0,146.5777,146.6172,146.5084,146.5183,3964.0
2024-07-24 13:25:00,148.14,148.2,148.09,148.12,6189.0,146.4985,146.5579,146.4491,146.4788,6189.0
2024-07-24 13:30:00,148.1,148.19,148.09,148.19,7678.0,146.459,146.548,146.4491,146.548,7678.0
2024-07-24 13:35:00,148.22,148.3,148.16,148.23,4133.0,146.5777,146.6568,146.5183,146.5875,4133.0
2024-07-24 13:40:00,148.21,148.22,148.15,148.2,6098.0,146.5678,146.5777,146.5084,146.5579,6098.0
2024-07-24 13:45:00,148.2,148.2,148.1,148.14,4698.0,146.5579,146.5579,146.459,146.4985,4698.0
2024-07-24 13:50:00,148.14,148.14,148.1,148.12,5879.0,146.4985,146.4985,146.459,146.4788,5879.0
2024-07-24 13:55:00,148.11,148.17,148.1,148.14,6692.0,146.4689,146.5282,146.459,146.4985,6692.0
2024-07-24 14:00:00,148.13,148.17,148.09,148.12,9237.0,146.4886,146.5282,146.4491,146.4788,9237.0
2024-07-24 14:05:00,148.11,148.17,148.1,148.16,12919.0,146.4689,146.5282,146.459,146.5183,12919.0
2024-07-24 14:10:00,148.17,148.17,148.08,148.12,12200.0,146.5282,146.5282,146.4392,146.4788,12200.0
2024-07-24 14:15:00,148.15,148.15,148.07,148.1,12426.0,146.5084,146.5084,146.4293,146.459,12426.0
2024-07-24 14:20:00,148.09,148.15,148.03,148.12,19932.0,146.4491,146.5084,146.3898,146.4788,19932.0
2024-07-24 14:25:00,148.1,148.13,148.07,148.11,13408.0,146.459,146.4886,146.4293,146.4689,13408.0
2024-07-24 14:30:00,148.1,148.15,148.08,148.09,13353.0,146.459,146.5084,146.4392,146.4491,13353.0
2024-07-24 14:35:00,148.11,148.13,148.08,148.1,9613.0,146.4689,146.4886,146.4392,146.459,9613.0
2024-07-24 14:40:00,148.11,148.13,148.06,148.08,46678.0,146.4689,146.4886,146.4194,146.4392,46678.0
2024-07-24 14:45:00,148.09,148.18,148.09,148.13,10827.0,146.4491,146.5381,146.4491,146.4886,10827.0
2024-07-24 14:50:00,148.15,148.15,147.92,148.0,12308.0,146.5084,146.5084,146.281,146.3601,12308.0
2024-07-24 14:55:00,148.03,148.09,148.01,148.01,4877.0,146.3898,146.4491,146.37,146.37,4877.0
2024-07-24 15:00:00,148.01,148.03,147.94,147.95,20555.0,146.37,146.3898,146.3008,146.3106,20555.0
2024-07-24 15:05:00,147.95,147.95,147.76,147.78,60941.0,146.3106,146.3106,146.1227,146.1425,60941.0
2024-07-24 15:10:00,147.78,147.83,147.7,147.81,41730.0,146.1425,146.192,146.0634,146.1722,41730.0
2024-07-24 15:15:00,147.79,147.85,147.77,147.82,13271.0,146.1524,146.2118,146.1326,146.1821,13271.0
2024-07-24 15:20:00,147.84,147.93,147.84,147.91,13394.0,146.2019,146.2909,146.2019,146.2711,13394.0
2024-07-24 15:25:00,147.9,147.91,147.74,147.82,37354.0,146.2612,146.2711,146.103,146.1821,37354.0
2024-07-24 15:30:00,147.84,147.9,147.78,147.9,22176.0,146.2019,146.2612,146.1425,146.2612,22176.0
2024-07-24 15:35:00,147.9,147.94,147.78,147.82,30283.0,146.2612,146.3008,146.1425,146.1821,30283.0
2024-07-24 15:40:00,147.81,147.9,147.52,147.59,34071.0,146.1722,146.2612,145.8854,145.9546,34071.0
2024-07-24 15:45:00,147.59,147.67,147.52,147.64,66270.0,145.9546,146.0337,145.8854,146.0041,66270.0
2024-07-24 15:50:00,147.64,147.66,147.22,147.27,60024.0,146.0041,146.0239,145.5887,145.6382,60024.0
2024-07-24 15:55:00,147.28,147.51,147.18,147.51,165950.0,145.6481,145.8755,145.5492,145.8755,165950.0
2024-07-25 09:30:00,148.0,148.82,147.56,148.49,21543.0,146.3601,147.171,145.925,146.8447,21543.0
2024-07-25 09:35:00,148.79,149.18,148.68,149.03,12197.0,147.1413,147.527,147.0326,147.3787,12197.0
2024-07-25 09:40:00,149.04,149.3,148.99,149.05,10845.0,147.3886,147.6457,147.3391,147.3985,10845.0
2024-07-25 09:45:00,149.04,149.32,148.96,149.31,6482.0,147.3886,147.6655,147.3095,147.6556,6482.0
2024-07-25 09:50:00,149.36,149.52,149.34,149.49,9014.0,147.705,147.8632,147.6852,147.8336,9014.0
2024-07-25 09:55:00,149.58,149.89,149.53,149.78,16558.0,147.9226,148.2291,147.8731,148.1204,16558.0
2024-07-25 10:00:00,149.74,149.74,149.31,149.43,21881.0,148.0808,148.0808,147.6556,147.7742,21881.0
2024-07-25 10:05:00,149.37,149.68,149.32,149.49,31807.0,147.7149,148.0215,147.6655,147.8336,31807.0
2024-07-25 10:10:00,149.47,149.65,149.34,149.4,16781.0,147.8138,147.9918,147.6852,147.7446,16781.0
2024-07-25 10:15:00,149.43,149.57,149.41,149.53,15559.0,147.7742,147.9127,147.7545,147.8731,15559.0
2024-07-25 10:20:00,149.56,149.64,149.47,149.5,15956.0,147.9028,147.9819,147.8138,147.8435,15956.0
2024-07-25 10:25:00,149.53,149.64,149.46,149.58,14700.0,147.8731,147.9819,147.8039,147.9226,14700.0
2024-07-25 10:30:00,149.54,149.56,149.36,149.55,21912.0,147.883,147.9028,147.705,147.8929,21912.0
2024-07-25 10:35:00,149.52,149.56,149.36,149.47,26539.0,147.8632,147.9028,147.705,147.8138,26539.0
2024-07-25 10:40:00,149.46,149.57,149.43,149.56,11955.0,147.8039,147.9127,147.7742,147.9028,11955.0
2024-07-25 10:45:00,149.62,149.67,149.38,149.49,24952.0,147.9621,148.0116,147.7248,147.8336,24952.0
2024-07-25 10:50:00,149.46,149.59,149.42,149.47,16130.0,147.8039,147.9325,147.7644,147.8138,16130.0
2024-07-25 10:55:00,149.5,149.62,149.49,149.59,6660.0,147.8435,147.9621,147.8336,147.9325,6660.0
2024-07-25 11:00:00,149.59,149.77,149.53,149.76,8007.0,147.9325,148.1105,147.8731,148.1006,8007.0
2024-07-25 11:05:00,149.78,149.8,149.65,149.69,6874.0,148.1204,148.1401,147.9918,148.0314,6874.0
2024-07-25 11:10:00,149.7,149.78,149.62,149.76,5273.0,148.0413,148.1204,147.9621,148.1006,5273.0
2024-07-25 11:15:00,149.81,149.93,149.76,149.83,11357.0,148.15,148.2687,148.1006,148.1698,11357.0
2024-07-25 11:20:00,149.75,149.85,149.71,149.72,8287.0,148.0907,148.1896,148.0511,148.061,8287.0
2024-07-25 11:25:00,149.64,149.67,149.61,149.66,3362.0,147.9819,148.0116,147.9522,148.0017,3362.0
2024-07-25 11:30:00,149.61,149.62,149.48,149.61,36644.0,147.9522,147.9621,147.8237,147.9522,36644.0
2024-07-25 11:35:00,149.61,149.62,149.52,149.6,12145.0,147.9522,147.9621,147.8632,147.9424,12145.0
2024-07-25 11:40:00,149.59,149.68,149.59,149.63,9484.0,147.9325,148.0215,147.9325,147.972,9484.0
2024-07-25 11:45:00,149.65,149.76,149.65,149.68,9005.0,147.9918,148.1006,147.9918,148.0215,9005.0
2024-07-25 11:50:00,149.7,149.73,149.62,149.63,8866.0,148.0413,148.0709,147.9621,147.972,8866.0
2024-07-25 11:55:00,149.62,149.69,149.59,149.69,8776.0,147.9621,148.0314,147.9325,148.0314,8776.0
2024-07-25 12:00:00,149.68,149.75,149.64,149.75,3968.0,148.0215,148.0907,147.9819,148.0907,3968.0
2024-07-25 12:05:00,149.73,149.79,149.65,149.69,11271.0,148.0709,148.1303,147.9918,148.0314,11271.0
2024-07-25 12:10:00,149.69,149.81,149.63,149.79,8306.0,148.0314,148.15,147.972,148.1303,8306.0
2024-07-25 12:15:00,149.79,150.03,149.79,150.02,9406.0,148.1303,148.3676,148.1303,148.3577,9406.0
2024-07-25 12:20:00,150.02,150.15,149.99,150.1,13351.0,148.3577,148.4863,148.328,148.4368,13351.0
2024-07-25 12:25:00,150.09,150.21,150.09,150.18,6555.0,148.4269,148.5456,148.4269,148.5159,6555.0
2024-07-25 12:30:00,150.18,150.28,150.13,150.27,14041.0,148.5159,148.6148,148.4665,148.6049,14041.0
2024-07-25 12:35:00,150.25,150.34,150.23,150.32,8828.0,148.5852,148.6742,148.5654,148.6544,8828.0
2024-07-25 12:40:00,150.32,150.35,150.31,150.35,5024.0,148.6544,148.684,148.6445,148.684,5024.0
2024-07-25 12:45:00,150.36,150.39,150.2,150.29,81136.0,148.6939,148.7236,148.5357,148.6247,81136.0
2024-07-25 12:50:00,150.31,150.31,150.21,150.25,34408.0,148.6445,148.6445,148.5456,148.5852,34408.0
2024-07-25 12:55:00,150.28,150.28,150.09,150.15,12825.0,148.6148,148.6148,148.4269,148.4863,12825.0
2024-07-25 13:00:00,150.16,150.2,149.92,149.92,12681.0,148.4962,148.5357,148.2588,148.2588,12681.0
2024-07-25 13:05:00,149.93,150.27,149.93,150.27,36979.0,148.2687,148.6049,148.2687,148.6049,36979.0
2024-07-25 13:10:00,150.34,150.37,150.18,150.2,6925.0,148.6742,148.7038,148.5159,148.5357,6925.0
2024-07-25 13:15:00,150.18,150.18,149.9,149.9,53731.0,148.5159,148.5159,148.239,148.239,53731.0
2024-07-25 13:20:00,149.88,149.9,149.7,149.7,7020.0,148.2193,148.239,148.0413,148.0413,7020.0
2024-07-25 13:25:00,149.71,149.71,149.58,149.61,3651.0,148.0511,148.0511,147.9226,147.9522,3651.0
2024-07-25 13:30:00,149.59,149.62,149.5,149.62,11365.0,147.9325,147.9621,147.8435,147.9621,11365.0
2024-07-25 13:35:00,149.62,149.72,149.57,149.57,7449.0,147.9621,148.061,147.9127,147.9127,7449.0
2024-07-25 13:40:00,149.61,149.83,149.59,149.8,84033.0,147.9522,148.1698,147.9325,148.1401,84033.0
2024-07-25 13:45:00,149.82,149.84,149.77,149.79,126642.0,148.1599,148.1797,148.1105,148.1303,126642.0
2024-07-25 13:50:00,149.79,150.03,149.77,149.79,170228.0,148.1303,148.3676,148.1105,148.1303,170228.0
2024-07-25 13:55:00,149.77,149.77,149.62,149.71,4201.0,148.1105,148.1105,147.9621,148.0511,4201.0
2024-07-25 14:00:00,149.67,149.67,149.57,149.59,4603.0,148.0116,148.0116,147.9127,147.9325,4603.0
2024-07-25 14:05:00,149.59,149.73,149.55,149.71,62627.0,147.9325,148.0709,147.8929,148.0511,62627.0
2024-07-25 14:10:00,149.71,149.78,149.69,149.78,34878.0,148.0511,148.1204,148.0314,148.1204,34878.0
2024-07-25 14:15:00,149.81,149.83,149.74,149.78,8327.0,148.15,148.1698,148.0808,148.1204,8327.0
2024-07-25 14:20:00,149.76,149.84,149.75,149.81,6005.0,148.1006,148.1797,148.0907,148.15,6005.0
2024-07-25 14:25:00,149.8,149.88,149.69,149.71,24303.0,148.1401,148.2193,148.0314,148.0511,24303.0
2024-07-25 14:30:00,149.7,149.77,149.69,149.71,16160.0,148.0413,148.1105,148.0314,148.0511,16160.0
2024-07-25 14:35:00,149.72,149.73,149.6,149.6,9177.0,148.061,148.0709,147.9424,147.9424,9177.0
2024-07-25 14:40:00,149.52,149.54,149.44,149.44,3676.0,147.8632,147.883,147.7841,147.7841,3676.0
2024-07-25 14:45:00,149.42,149.42,149.02,149.04,8238.0,147.7644,147.7644,147.3688,147.3886,8238.0
2024-07-25 14:50:00,149.05,149.05,148.85,148.88,4681.0,147.3985,147.3985,147.2007,147.2303,4681.0
2024-07-25 14:55:00,148.87,148.97,148.83,148.83,8248.0,147.2204,147.3193,147.1809,147.1809,8248.0
2024-07-25 15:00:00,148.84,148.94,148.76,148.85,21209.0,147.1908,147.2897,147.1117,147.2007,21209.0
2024-07-25 15:05:00,148.86,148.9,148.78,148.9,32866.0,147.2106,147.2501,147.1314,147.2501,32866.0
2024-07-25 15:10:00,148.9,149.01,148.87,148.92,35097.0,147.2501,147.3589,147.2204,147.2699,35097.0
2024-07-25 15:15:00,148.94,149.1,148.91,149.1,10150.0,147.2897,147.4479,147.26,147.4479,10150.0
2024-07-25 15:20:00,149.08,149.25,149.05,149.14,22404.0,147.4281,147.5962,147.3985,147.4875,22404.0
2024-07-25 15:25:00,149.14,149.31,149.11,149.25,14996.0,147.4875,147.6556,147.4578,147.5962,14996.0
2024-07-25 15:30:00,149.25,149.47,149.24,149.33,58792.0,147.5962,147.8138,147.5863,147.6754,58792.0
2024-07-25 15:35:00,149.33,149.33,149.07,149.09,22951.0,147.6754,147.6754,147.4182,147.438,22951.0
2024-07-25 15:40:00,149.07,149.09,148.9,149.0,60857.0,147.4182,147.438,147.2501,147.349,60857.0
2024-07-25 15:45:00,148.98,149.21,148.94,149.15,58361.0,147.3292,147.5567,147.2897,147.4973,58361.0
2024-07-25 15:50:00,149.17,149.21,149.02,149.1,46116.0,147.5171,147.5567,147.3688,147.4479,46116.0
2024-07-25 15:55:00,149.12,149.2,148.99,149.04,169290.0,147.4677,147.5468,147.3391,147.3886,169290.0
2024-07-26 09:30:00,149.75,150.29,149.55,149.96,39839.0,148.0907,148.6247,147.8929,148.2984,39839.0
2024-07-26 09:35:00,149.95,150.15,149.85,150.15,4758.0,148.2885,148.4863,148.1896,148.4863,4758.0
2024-07-26 09:40:00,149.94,150.02,149.68,150.02,3061.0,148.2786,148.3577,148.0215,148.3577,3061.0
2024-07-26 09:45:00,150.1,150.35,150.07,150.07,4191.0,148.4368,148.684,148.4072,148.4072,4191.0
2024-07-26 09:50:00,150.02,150.1,149.85,150.02,9783.0,148.3577,148.4368,148.1896,148.3577,9783.0
2024-07-26 09:55:00,150.04,150.09,149.84,150.02,5284.0,148.3775,148.4269,148.1797,148.3577,5284.0
2024-07-26 10:00:00,149.94,150.33,149.81,150.18,8703.0,148.2786,148.6643,148.15,148.5159,8703.0
2024-07-26 10:05:00,150.22,150.39,150.17,150.3,8619.0,148.5555,148.7236,148.506,148.6346,8619.0
2024-07-26 10:10:00,150.3,150.44,150.24,150.25,5289.0,148.6346,148.7731,148.5753,148.5852,5289.0
2024-07-26 10:15:00,150.24,150.63,150.16,150.42,9094.0,148.5753,148.9609,148.4962,148.7533,9094.0
2024-07-26 10:20:00,150.37,150.5,150.34,150.35,3845.0,148.7038,148.8324,148.6742,148.684,3845.0
2024-07-26 10:25:00,150.38,150.54,150.35,150.48,5110.0,148.7137,148.8719,148.684,148.8126,5110.0
2024-07-26 10:30:00,150.44,150.44,150.06,150.09,7658.0,148.7731,148.7731,148.3973,148.4269,7658.0
2024-07-26 10:35:00,150.04,150.3,150.0,150.3,7034.0,148.3775,148.6346,148.3379,148.6346,7034.0
2024-07-26 10:40:00,150.31,150.46,150.3,150.37,14528.0,148.6445,148.7928,148.6346,148.7038,14528.0
2024-07-26 10:45:00,150.41,150.44,150.34,150.38,7360.0,148.7434,148.7731,148.6742,148.7137,7360.0
2024-07-26 10:50:00,150.34,150.34,150.25,150.29,3916.0,148.6742,148.6742,148.5852,148.6247,3916.0
2024-07-26 10:55:00,150.31,150.45,150.2,150.45,11238.0,148.6445,148.7829,148.5357,148.7829,11238.0
2024-07-26 11:00:00,150.5,150.65,150.48,150.61,9908.0,148.8324,148.9807,148.8126,148.9412,9908.0
2024-07-26 11:05:00,150.61,150.65,150.55,150.55,20697.0,148.9412,148.9807,148.8818,148.8818,20697.0
2024-07-26 11:10:00,150.52,150.61,150.48,150.61,5633.0,148.8522,148.9412,148.8126,148.9412,5633.0
2024-07-26 11:15:00,150.62,150.62,150.41,150.47,6085.0,148.9511,148.9511,148.7434,148.8027,6085.0
2024-07-26 11:20:00,150.49,150.61,150.47,150.52,42898.0,148.8225,148.9412,148.8027,148.8522,42898.0
2024-07-26 11:25:00,150.56,150.58,150.47,150.56,5327.0,148.8917,148.9115,148.8027,148.8917,5327.0
2024-07-26 11:30:00,150.56,150.57,150.38,150.38,14013.0,148.8917,148.9016,148.7137,148.7137,14013.0
2024-07-26 11:35:00,150.38,150.57,150.37,150.56,6831.0,148.7137,148.9016,148.7038,148.8917,6831.0
2024-07-26 11:40:00,150.57,150.58,150.52,150.57,4818.0,148.9016,148.9115,148.8522,148.9016,4818.0
2024-07-26 11:45:00,150.58,150.65,150.53,150.65,7281.0,148.9115,148.9807,148.8621,148.9807,7281.0
2024-07-26 11:50:00,150.63,150.76,150.62,150.7,5130.0,148.9609,149.0895,148.9511,149.0302,5130.0
2024-07-26 11:55:00,150.72,150.91,150.72,150.88,4191.0,149.0499,149.2378,149.0499,149.2082,4191.0
2024-07-26 12:00:00,150.89,151.01,150.89,150.94,7645.0,149.2181,149.3367,149.2181,149.2675,7645.0
2024-07-26 12:05:00,150.95,151.1,150.95,151.1,5715.0,149.2774,149.4257,149.2774,149.4257,5715.0
2024-07-26 12:10:00,151.11,151.11,150.84,150.87,3648.0,149.4356,149.4356,149.1686,149.1983,3648.0
2024-07-26 12:15:00,150.85,150.92,150.83,150.85,3721.0,149.1785,149.2477,149.1587,149.1785,3721.0
2024-07-26 12:20:00,150.82,150.99,150.81,150.99,13721.0,149.1488,149.317,149.139,149.317,13721.0
2024-07-26 12:25:00,150.99,151.08,150.94,151.08,10448.0,149.317,149.406,149.2675,149.406,10448.0
2024-07-26 12:30:00,151.07,151.14,151.0,151.0,5584.0,149.3961,149.4653,149.3268,149.3268,5584.0
2024-07-26 12:35:00,150.99,151.21,150.95,151.21,59677.0,149.317,149.5345,149.2774,149.5345,59677.0
2024-07-26 12:40:00,151.2,151.31,151.14,151.31,10357.0,149.5246,149.6334,149.4653,149.6334,10357.0
2024-07-26 12:45:00,151.38,151.53,151.32,151.49,13312.0,149.7026,149.851,149.6433,149.8114,13312.0
2024-07-26 12:50:00,151.5,151.58,151.44,151.56,9482.0,149.8213,149.9004,149.762,149.8806,9482.0
2024-07-26 12:55:00,151.53,151.61,151.43,151.44,7409.0,149.851,149.9301,149.7521,149.762,7409.0
2024-07-26 13:00:00,151.48,151.72,151.47,151.66,57871.0,149.8015,150.0389,149.7916,149.9795,57871.0
2024-07-26 13:05:00,151.7,151.7,151.48,151.53,7758.0,150.0191,150.0191,149.8015,149.851,7758.0
2024-07-26 13:10:00,151.56,151.58,151.48,151.54,7244.0,149.8806,149.9004,149.8015,149.8609,7244.0
2024-07-26 13:15:00,151.56,151.58,151.51,151.53,3657.0,149.8806,149.9004,149.8312,149.851,3657.0
2024-07-26 13:20:00,151.53,151.58,151.48,151.56,16268.0,149.851,149.9004,149.8015,149.8806,16268.0
2024-07-26 13:25:00,151.56,151.61,151.56,151.58,4366.0,149.8806,149.9301,149.8806,149.9004,4366.0
2024-07-26 13:30:00,151.55,151.56,151.31,151.31,17536.0,149.8708,149.8806,149.6334,149.6334,17536.0
2024-07-26 13:35:00,151.19,151.19,150.89,150.94,6580.0,149.5147,149.5147,149.2181,149.2675,6580.0
2024-07-26 13:40:00,150.93,150.93,150.72,150.72,7573.0,149.2576,149.2576,149.0499,149.0499,7573.0
2024-07-26 13:45:00,150.74,150.88,150.68,150.7,3305.0,149.0697,149.2082,149.0104,149.0302,3305.0
2024-07-26 13:50:00,150.69,150.77,150.66,150.77,4333.0,149.0203,149.0994,148.9906,149.0994,4333.0
2024-07-26 13:55:00,150.77,150.81,150.71,150.75,5330.0,149.0994,149.139,149.0401,149.0796,5330.0
2024-07-26 14:00:00,150.75,150.81,150.72,150.73,4325.0,149.0796,149.139,149.0499,149.0598,4325.0
2024-07-26 14:05:00,150.73,150.74,150.67,150.74,6904.0,149.0598,149.0697,149.0005,149.0697,6904.0
2024-07-26 14:10:00,150.72,150.79,150.7,150.72,7338.0,149.0499,149.1192,149.0302,149.0499,7338.0
2024-07-26 14:15:00,150.71,150.77,150.7,150.7,2598.0,149.0401,149.0994,149.0302,149.0302,2598.0
2024-07-26 14:20:00,150.71,150.74,150.65,150.72,4784.0,149.0401,149.0697,148.9807,149.0499,4784.0
2024-07-26 14:25:00,150.71,150.72,150.65,150.68,3063.0,149.0401,149.0499,148.9807,149.0104,3063.0
2024-07-26 14:30:00,150.65,150.68,150.58,150.68,4694.0,148.9807,149.0104,148.9115,149.0104,4694.0
2024-07-26 14:35:00,150.67,150.73,150.66,150.7,4598.0,149.0005,149.0598,148.9906,149.0302,4598.0
2024-07-26 14:40:00,150.71,150.74,150.52,150.7,7612.0,149.0401,149.0697,148.8522,149.0302,7612.0
2024-07-26 14:45:00,150.7,150.7,150.64,150.7,2721.0,149.0302,149.0302,148.9708,149.0302,2721.0
2024-07-26 14:50:00,150.69,150.74,150.56,150.56,2842.0,149.0203,149.0697,148.8917,148.8917,2842.0
2024-07-26 14:55:00,150.57,150.71,150.57,150.71,8316.0,148.9016,149.0401,148.9016,149.0401,8316.0
2024-07-26 15:00:00,150.65,150.69,150.63,150.64,4087.0,148.9807,149.0203,148.9609,148.9708,4087.0
2024-07-26 15:05:00,150.61,150.73,150.58,150.73,5203.0,148.9412,149.0598,148.9115,149.0598,5203.0
2024-07-26 15:10:00,150.71,150.86,150.71,150.79,4770.0,149.0401,149.1884,149.0401,149.1192,4770.0
2024-07-26 15:15:00,150.81,150.92,150.79,150.9,42594.0,149.139,149.2477,149.1192,149.228,42594.0
2024-07-26 15:20:00,150.9,150.95,150.89,150.94,6709.0,149.228,149.2774,149.2181,149.2675,6709.0
2024-07-26 15:25:00,150.95,151.15,150.94,150.98,9112.0,149.2774,149.4752,149.2675,149.3071,9112.0
2024-07-26 15:30:00,151.0,151.04,150.79,150.85,15879.0,149.3268,149.3664,149.1192,149.1785,15879.0
2024-07-26 15:35:00,150.83,150.87,150.73,150.78,12666.0,149.1587,149.1983,149.0598,149.1093,12666.0
2024-07-26 15:40:00,150.78,150.8,150.68,150.8,11712.0,149.1093,149.1291,149.0104,149.1291,11712.0
2024-07-26 15:45:00,150.8,151.05,150.77,151.03,68568.0,149.1291,149.3763,149.0994,149.3565,68568.0
2024-07-26 15:50:00,151.04,151.17,150.75,150.75,26625.0,149.3664,149.495,149.0796,149.0796,26625.0
2024-07-26 15:55:00,150.73,151.09,150.71,151.05,84423.0,149.0598,149.4159,149.0401,149.3763,84423.0
2024-07-29 09:30:00,151.1,151.5,150.63,150.7,27176.0,149.4257,149.8213,148.9609,149.0302,27176.0
2024-07-29 09:35:00,150.75,151.1,150.72,151.02,4476.0,149.0796,149.4257,149.0499,149.3466,4476.0
2024-07-29 09:40:00,151.02,151.22,150.88,151.06,2122.0,149.3466,149.5444,149.2082,149.3862,2122.0
2024-07-29 09:45:00,150.98,151.09,150.8,150.85,8794.0,149.3071,149.4159,149.1291,149.1785,8794.0
2024-07-29 09:50:00,150.78,150.85,150.61,150.8,9265.0,149.1093,149.1785,148.9412,149.1291,9265.0
2024-07-29 09:55:00,150.77,150.94,150.76,150.89,7905.0,149.0994,149.2675,149.0895,149.2181,7905.0
2024-07-29 10:00:00,150.89,151.02,150.86,150.97,8107.0,149.2181,149.3466,149.1884,149.2972,8107.0
2024-07-29 10:05:00,150.97,151.04,150.86,151.03,6036.0,149.2972,149.3664,149.1884,149.3565,6036.0
2024-07-29 10:10:00,151.05,151.13,150.81,150.81,5307.0,149.3763,149.4554,149.139,149.139,5307.0
2024-07-29 10:15:00,150.86,151.03,150.83,151.03,6610.0,149.1884,149.3565,149.1587,149.3565,6610.0
2024-07-29 10:20:00,151.03,151.28,150.98,151.13,4003.0,149.3565,149.6037,149.3071,149.4554,4003.0
2024-07-29 10:25:00,151.06,151.09,150.8,150.82,3096.0,149.3862,149.4159,149.1291,149.1488,3096.0
2024-07-29 10:30:00,150.76,150.76,150.48,150.48,7648.0,149.0895,149.0895,148.8126,148.8126,7648.0
2024-07-29 10:35:00,150.47,150.55,150.39,150.55,4494.0,148.8027,148.8818,148.7236,148.8818,4494.0
2024-07-29 10:40:00,150.61,150.62,150.53,150.59,6679.0,148.9412,148.9511,148.8621,148.9214,6679.0
2024-07-29 10:45:00,150.59,150.67,150.51,150.6,6378.0,148.9214,149.0005,148.8423,148.9313,6378.0
2024-07-29 10:50:00,150.62,150.66,150.53,150.64,6481.0,148.9511,148.9906,148.8621,148.9708,6481.0
2024-07-29 10:55:00,150.66,150.69,150.54,150.58,8231.0,148.9906,149.0203,148.8719,148.9115,8231.0
2024-07-29 11:00:00,150.58,150.67,150.55,150.66,3015.0,148.9115,149.0005,148.8818,148.9906,3015.0
2024-07-29 11:05:00,150.63,150.74,150.56,150.74,2712.0,148.9609,149.0697,148.8917,149.0697,2712.0
2024-07-29 11:10:00,150.72,150.82,150.64,150.64,2932.0,149.0499,149.1488,148.9708,148.9708,2932.0
2024-07-29 11:15:00,150.69,150.71,150.59,150.65,3504.0,149.0203,149.0401,148.9214,148.9807,3504.0
2024-07-29 11:20:00,150.65,150.77,150.65,150.76,3291.0,148.9807,149.0994,148.9807,149.0895,3291.0
2024-07-29 11:25:00,150.77,150.83,150.76,150.76,5933.0,149.0994,149.1587,149.0895,149.0895,5933.0
2024-07-29 11:30:00,150.74,150.74,150.51,150.61,5456.0,149.0697,149.0697,148.8423,148.9412,5456.0
2024-07-29 11:35:00,150.62,150.65,150.53,150.6,4157.0,148.9511,148.9807,148.8621,148.9313,4157.0
2024-07-29 11:40:00,150.63,150.82,150.62,150.82,4525.0,148.9609,149.1488,148.9511,149.1488,4525.0
2024-07-29 11:45:00,150.82,151.16,150.82,151.06,5817.0,149.1488,149.4851,149.1488,149.3862,5817.0
2024-07-29 11:50:00,151.07,151.17,151.06,151.17,3680.0,149.3961,149.495,149.3862,149.495,3680.0
2024-07-29 11:55:00,151.21,151.21,151.12,151.15,4160.0,149.5345,149.5345,149.4455,149.4752,4160.0
2024-07-29 12:00:00,151.12,151.13,151.0,151.0,5419.0,149.4455,149.4554,149.3268,149.3268,5419.0
2024-07-29 12:05:00,151.0,151.11,151.0,151.11,6276.0,149.3268,149.4356,149.3268,149.4356,6276.0
2024-07-29 12:10:00,151.12,151.21,151.03,151.2,5071.0,149.4455,149.5345,149.3565,149.5246,5071.0
2024-07-29 12:15:00,151.19,151.19,151.1,151.11,3210.0,149.5147,149.5147,149.4257,149.4356,3210.0
2024-07-29 12:20:00,151.1,151.12,151.07,151.08,4817.0,149.4257,149.4455,149.3961,149.406,4817.0
2024-07-29 12:25:00,151.08,151.08,150.94,150.99,6439.0,149.406,149.406,149.2675,149.317,6439.0
2024-07-29 12:30:00,151.0,151.12,150.99,151.03,7951.0,149.3268,149.4455,149.317,149.3565,7951.0
2024-07-29 12:35:00,151.02,151.05,150.96,150.96,3096.0,149.3466,149.3763,149.2873,149.2873,3096.0
2024-07-29 12:40:00,150.93,151.06,150.93,151.04,3822.0,149.2576,149.3862,149.2576,149.3664,3822.0
2024-07-29 12:45:00,151.07,151.13,151.06,151.09,4555.0,149.3961,149.4554,149.3862,149.4159,4555.0
2024-07-29 12:50:00,151.08,151.08,150.95,151.01,2403.0,149.406,149.406,149.2774,149.3367,2403.0
2024-07-29 12:55:00,151.03,151.07,150.94,150.94,2558.0,149.3565,149.3961,149.2675,149.2675,2558.0
2024-07-29 13:00:00,150.97,150.99,150.85,150.89,14920.0,149.2972,149.317,149.1785,149.2181,14920.0
2024-07-29 13:05:00,150.87,151.01,150.84,151.01,2103.0,149.1983,149.3367,149.1686,149.3367,2103.0
2024-07-29 13:10:00,151.05,151.16,151.05,151.12,1358.0,149.3763,149.4851,149.3763,149.4455,1358.0
2024-07-29 13:15:00,151.12,151.17,151.06,151.17,2080.0,149.4455,149.495,149.3862,149.495,2080.0
2024-07-29 13:20:00,151.13,151.14,151.09,151.14,2827.0,149.4554,149.4653,149.4159,149.4653,2827.0
2024-07-29 13:25:00,151.12,151.12,150.99,150.99,1402.0,149.4455,149.4455,149.317,149.317,1402.0
2024-07-29 13:30:00,151.0,151.0,150.88,150.93,5487.0,149.3268,149.3268,149.2082,149.2576,5487.0
2024-07-29 13:35:00,150.91,150.93,150.83,150.93,4555.0,149.2378,149.2576,149.1587,149.2576,4555.0
2024-07-29 13:40:00,150.95,150.95,150.9,150.9,1800.0,149.2774,149.2774,149.228,149.228,1800.0
2024-07-29 13:45:00,150.92,150.96,150.87,150.88,3598.0,149.2477,149.2873,149.1983,149.2082,3598.0
2024-07-29 13:50:00,150.87,150.93,150.87,150.88,5591.0,149.1983,149.2576,149.1983,149.2082,5591.0
2024-07-29 13:55:00,150.86,150.97,150.85,150.95,7631.0,149.1884,149.2972,149.1785,149.2774,7631.0
2024-07-29 14:00:00,150.91,150.92,150.86,150.92,2868.0,149.2378,149.2477,149.1884,149.2477,2868.0
2024-07-29 14:05:00,150.96,151.01,150.96,150.96,1983.0,149.2873,149.3367,149.2873,149.2873,1983.0
2024-07-29 14:10:00,150.97,151.05,150.95,151.0,2211.0,149.2972,149.3763,149.2774,149.3268,2211.0
2024-07-29 14:15:00,150.99,151.01,150.92,150.98,4267.0,149.317,149.3367,149.2477,149.3071,4267.0
2024-07-29 14:20:00,151.02,151.06,151.01,151.05,3548.0,149.3466,149.3862,149.3367,149.3763,3548.0
2024-07-29 14:25:00,151.06,151.07,151.02,151.05,2081.0,149.3862,149.3961,149.3466,149.3763,2081.0
2024-07-29 14:30:00,151.04,151.08,150.99,151.05,3805.0,149.3664,149.406,149.317,149.3763,3805.0
2024-07-29 14:35:00,151.04,151.05,150.98,151.0,2523.0,149.3664,149.3763,149.3071,149.3268,2523.0
2024-07-29 14:40:00,151.01,151.13,150.99,151.09,3046.0,149.3367,149.4554,149.317,149.4159,3046.0
2024-07-29 14:45:00,151.09,151.11,151.04,151.08,2392.0,149.4159,149.4356,149.3664,149.406,2392.0
2024-07-29 14:50:00,151.06,151.07,151.01,151.06,2093.0,149.3862,149.3961,149.3367,149.3862,2093.0
2024-07-29 14:55:00,151.09,151.21,151.08,151.18,3032.0,149.4159,149.5345,149.406,149.5049,3032.0
2024-07-29 15:00:00,151.16,151.19,151.11,151.14,2987.0,149.4851,149.5147,149.4356,149.4653,2987.0
2024-07-29 15:05:00,151.11,151.18,151.08,151.08,2383.0,149.4356,149.5049,149.406,149.406,2383.0
2024-07-29 15:10:00,151.1,151.13,151.09,151.13,4117.0,149.4257,149.4554,149.4159,149.4554,4117.0
2024-07-29 15:15:00,151.11,151.12,151.03,151.08,4691.0,149.4356,149.4455,149.3565,149.406,4691.0
2024-07-29 15:20:00,151.09,151.14,151.0,151.12,6617.0,149.4159,149.4653,149.3268,149.4455,6617.0
2024-07-29 15:25:00,151.11,151.16,151.11,151.13,5439.0,149.4356,149.4851,149.4356,149.4554,5439.0
2024-07-29 15:30:00,151.12,151.14,150.99,151.03,12324.0,149.4455,149.4653,149.317,149.3565,12324.0
2024-07-29 15:35:00,151.02,151.17,151.01,151.11,7892.0,149.3466,149.495,149.3367,149.4356,7892.0
2024-07-29 15:40:00,151.1,151.17,151.08,151.14,6101.0,149.4257,149.495,149.406,149.4653,6101.0
2024-07-29 15:45:00,151.15,151.25,151.11,151.24,15532.0,149.4752,149.5741,149.4356,149.5642,15532.0
2024-07-29 15:50:00,151.25,151.34,151.25,151.29,26885.0,149.5741,149.6631,149.5741,149.6136,26885.0
2024-07-29 15:55:00,151.32,151.39,151.09,151.18,77466.0,149.6433,149.7125,149.4159,149.5049,77466.0
2024-07-30 09:30:00,151.36,152.38,151.36,152.38,57975.0,149.6829,150.6916,149.6829,150.6916,57975.0
2024-07-30 09:35:00,152.27,152.28,151.72,151.83,6447.0,150.5828,150.5927,150.0389,150.1477,6447.0
2024-07-30 09:40:00,151.82,151.85,151.29,151.62,12270.0,150.1378,150.1674,149.6136,149.94,12270.0
2024-07-30 09:45:00,151.56,151.84,151.52,151.62,16111.0,149.8806,150.1575,149.8411,149.94,16111.0
2024-07-30 09:50:00,151.64,151.79,151.56,151.74,14279.0,149.9598,150.1081,149.8806,150.0586,14279.0
2024-07-30 09:55:00,151.74,151.85,151.69,151.83,19820.0,150.0586,150.1674,150.0092,150.1477,19820.0
2024-07-30 10:00:00,151.83,151.92,151.57,151.67,15535.0,150.1477,150.2367,149.8905,149.9894,15535.0
2024-07-30 10:05:00,151.7,151.82,151.55,151.55,37870.0,150.0191,150.1378,149.8708,149.8708,37870.0
2024-07-30 10:10:00,151.56,151.86,151.5,151.83,16296.0,149.8806,150.1773,149.8213,150.1477,16296.0
2024-07-30 10:15:00,151.83,151.84,151.64,151.68,17617.0,150.1477,150.1575,149.9598,149.9993,17617.0
2024-07-30 10:20:00,151.69,151.69,151.49,151.55,89093.0,150.0092,150.0092,149.8114,149.8708,89093.0
2024-07-30 10:25:00,151.55,151.98,151.53,151.97,73505.0,149.8708,150.296,149.851,150.2861,73505.0
2024-07-30 10:30:00,151.93,152.24,151.93,152.06,11016.0,150.2465,150.5531,150.2465,150.3751,11016.0
2024-07-30 10:35:00,152.05,152.09,151.91,152.07,18563.0,150.3652,150.4048,150.2268,150.385,18563.0
2024-07-30 10:40:00,152.1,152.1,151.92,151.93,4281.0,150.4147,150.4147,150.2367,150.2465,4281.0
2024-07-30 10:45:00,151.95,152.02,151.9,152.0,7827.0,150.2663,150.3355,150.2169,150.3158,7827.0
2024-07-30 10:50:00,152.0,152.18,151.93,152.11,6460.0,150.3158,150.4938,150.2465,150.4245,6460.0
2024-07-30 10:55:00,152.07,152.08,151.9,151.92,18589.0,150.385,150.3949,150.2169,150.2367,18589.0
2024-07-30 11:00:00,151.92,151.92,151.63,151.66,10038.0,150.2367,150.2367,149.9499,149.9795,10038.0
2024-07-30 11:05:00,151.62,151.82,151.51,151.63,4850.0,149.94,150.1378,149.8312,149.9499,4850.0
2024-07-30 11:10:00,151.6,151.76,151.57,151.71,5987.0,149.9202,150.0784,149.8905,150.029,5987.0
2024-07-30 11:15:00,151.75,151.93,151.72,151.89,6537.0,150.0685,150.2465,150.0389,150.207,6537.0
2024-07-30 11:20:00,151.89,151.98,151.68,151.73,6208.0,150.207,150.296,149.9993,150.0488,6208.0
2024-07-30 11:25:00,151.8,151.8,151.63,151.63,3903.0,150.118,150.118,149.9499,149.9499,3903.0
2024-07-30 11:30:00,151.67,151.72,151.62,151.69,4115.0,149.9894,150.0389,149.94,150.0092,4115.0
2024-07-30 11:35:00,151.65,151.82,151.62,151.69,6609.0,149.9696,150.1378,149.94,150.0092,6609.0
2024-07-30 11:40:00,151.7,151.74,151.63,151.66,6264.0,150.0191,150.0586,149.9499,149.9795,6264.0
2024-07-30 11:45:00,151.61,151.62,151.52,151.57,4017.0,149.9301,149.94,149.8411,149.8905,4017.0
2024-07-30 11:50:00,151.56,151.59,151.46,151.5,5532.0,149.8806,149.9103,149.7818,149.8213,5532.0
2024-07-30 11:55:00,151.5,151.62,151.48,151.62,3058.0,149.8213,149.94,149.8015,149.94,3058.0
2024-07-30 12:00:00,151.69,151.69,151.48,151.48,2628.0,150.0092,150.0092,149.8015,149.8015,2628.0
2024-07-30 12:05:00,151.46,151.73,151.46,151.73,3160.0,149.7818,150.0488,149.7818,150.0488,3160.0
2024-07-30 12:10:00,151.68,151.71,151.65,151.68,2766.0,149.9993,150.029,149.9696,149.9993,2766.0
2024-07-30 12:15:00,151.7,151.72,151.59,151.7,2924.0,150.0191,150.0389,149.9103,150.0191,2924.0
2024-07-30 12:20:00,151.7,151.7,151.6,151.65,2931.0,150.0191,150.0191,149.9202,149.9696,2931.0
2024-07-30 12:25:00,151.71,151.75,151.67,151.74,3555.0,150.029,150.0685,149.9894,150.0586,3555.0
2024-07-30 12:30:00,151.74,151.74,151.66,151.72,1858.0,150.0586,150.0586,149.9795,150.0389,1858.0
2024-07-30 12:35:00,151.72,151.78,151.7,151.75,4459.0,150.0389,150.0982,150.0191,150.0685,4459.0
2024-07-30 12:40:00,151.78,151.78,151.69,151.71,5495.0,150.0982,150.0982,150.0092,150.029,5495.0
2024-07-30 12:45:00,151.7,151.7,151.64,151.7,5109.0,150.0191,150.0191,149.9598,150.0191,5109.0
2024-07-30 12:50:00,151.67,151.67,151.5,151.52,5197.0,149.9894,149.9894,149.8213,149.8411,5197.0
2024-07-30 12:55:00,151.52,151.53,151.32,151.36,6355.0,149.8411,149.851,149.6433,149.6829,6355.0
2024-07-30 13:00:00,151.34,151.34,151.17,151.32,3144.0,149.6631,149.6631,149.495,149.6433,3144.0
2024-07-30 13:05:00,151.3,151.44,151.26,151.44,5550.0,149.6235,149.762,149.584,149.762,5550.0
2024-07-30 13:10:00,151.48,151.48,151.34,151.43,8337.0,149.8015,149.8015,149.6631,149.7521,8337.0
2024-07-30 13:15:00,151.4,151.41,151.33,151.34,3783.0,149.7224,149.7323,149.6532,149.6631,3783.0
2024-07-30 13:20:00,151.37,151.43,151.36,151.4,3100.0,149.6927,149.7521,149.6829,149.7224,3100.0
2024-07-30 13:25:00,151.41,151.52,151.36,151.42,61577.0,149.7323,149.8411,149.6829,149.7422,61577.0
2024-07-30 13:30:00,151.42,151.42,151.29,151.34,6810.0,149.7422,149.7422,149.6136,149.6631,6810.0
2024-07-30 13:35:00,151.36,151.47,151.31,151.32,12231.0,149.6829,149.7916,149.6334,149.6433,12231.0
2024-07-30 13:40:00,151.31,151.33,151.26,151.28,7870.0,149.6334,149.6532,149.584,149.6037,7870.0
2024-07-30 13:45:00,151.29,151.38,151.29,151.34,12929.0,149.6136,149.7026,149.6136,149.6631,12929.0
2024-07-30 13:50:00,151.35,151.38,151.31,151.34,16707.0,149.673,149.7026,149.6334,149.6631,16707.0
2024-07-30 13:55:00,151.35,151.39,151.3,151.32,15660.0,149.673,149.7125,149.6235,149.6433,15660.0
2024-07-30 14:00:00,151.34,151.35,151.24,151.28,13786.0,149.6631,149.673,149.5642,149.6037,13786.0
2024-07-30 14:05:00,151.28,151.37,151.27,151.28,16550.0,149.6037,149.6927,149.5939,149.6037,16550.0
2024-07-30 14:10:00,151.29,151.36,151.27,151.34,12856.0,149.6136,149.6829,149.5939,149.6631,12856.0
2024-07-30 14:15:00,151.36,151.41,151.34,151.34,9669.0,149.6829,149.7323,149.6631,149.6631,9669.0
2024-07-30 14:20:00,151.34,151.39,151.28,151.31,26435.0,149.6631,149.7125,149.6037,149.6334,26435.0
2024-07-30 14:25:00,151.32,151.36,151.26,151.36,10915.0,149.6433,149.6829,149.584,149.6829,10915.0
2024-07-30 14:30:00,151.37,151.38,151.28,151.3,7711.0,149.6927,149.7026,149.6037,149.6235,7711.0
2024-07-30 14:35:00,151.28,151.31,151.26,151.28,13890.0,149.6037,149.6334,149.584,149.6037,13890.0
2024-07-30 14:40:00,151.28,151.29,151.19,151.22,13426.0,149.6037,149.6136,149.5147,149.5444,13426.0
2024-07-30 14:45:00,151.21,151.26,151.15,151.18,17630.0,149.5345,149.584,149.4752,149.5049,17630.0
2024-07-30 14:50:00,151.18,151.33,151.17,151.31,6299.0,149.5049,149.6532,149.495,149.6334,6299.0
2024-07-30 14:55:00,151.33,151.33,151.21,151.31,7390.0,149.6532,149.6532,149.5345,149.6334,7390.0
2024-07-30 15:00:00,151.32,151.35,151.23,151.28,12008.0,149.6433,149.673,149.5543,149.6037,12008.0
2024-07-30 15:05:00,151.28,151.37,151.28,151.37,8717.0,149.6037,149.6927,149.6037,149.6927,8717.0
2024-07-30 15:10:00,151.35,151.44,151.32,151.41,14678.0,149.673,149.762,149.6433,149.7323,14678.0
2024-07-30 15:15:00,151.41,151.58,151.4,151.58,12645.0,149.7323,149.9004,149.7224,149.9004,12645.0
2024-07-30 15:20:00,151.59,151.72,151.56,151.71,12681.0,149.9103,150.0389,149.8806,150.029,12681.0
2024-07-30 15:25:00,151.72,151.88,151.71,151.88,14518.0,150.0389,150.1971,150.029,150.1971,14518.0
2024-07-30 15:30:00,151.87,151.88,151.75,151.79,22221.0,150.1872,150.1971,150.0685,150.1081,22221.0
2024-07-30 15:35:00,151.81,151.86,151.72,151.79,27163.0,150.1279,150.1773,150.0389,150.1081,27163.0
2024-07-30 15:40:00,151.81,151.83,151.59,151.72,72793.0,150.1279,150.1477,149.9103,150.0389,72793.0
2024-07-30 15:45:00,151.72,151.96,151.69,151.91,66390.0,150.0389,150.2762,150.0092,150.2268,66390.0
2024-07-30 15:50:00,151.91,151.96,151.6,151.64,72992.0,150.2268,150.2762,149.9202,149.9598,72992.0
2024-07-30 15:55:00,151.66,151.7,151.25,151.32,213152.0,149.9795,150.0191,149.5741,149.6433,213152.0
2024-07-31 09:30:00,152.48,152.64,151.3,151.6,95290.0,150.7904,150.9487,149.6235,149.9202,95290.0
2024-07-31 09:35:00,151.91,152.66,151.8,152.21,26713.0,150.2268,150.9685,150.118,150.5234,26713.0
2024-07-31 09:40:00,152.05,152.05,151.57,151.71,6747.0,150.3652,150.3652,149.8905,150.029,6747.0
2024-07-31 09:45:00,151.71,152.51,151.7,152.2,52738.0,150.029,150.8201,150.0191,150.5136,52738.0
2024-07-31 09:50:00,152.2,152.39,152.14,152.23,41514.0,150.5136,150.7014,150.4542,150.5432,41514.0
2024-07-31 09:55:00,152.24,152.35,151.83,152.27,94265.0,150.5531,150.6619,150.1477,150.5828,94265.0
2024-07-31 10:00:00,152.21,152.37,152.08,152.36,26922.0,150.5234,150.6817,150.3949,150.6718,26922.0
2024-07-31 10:05:00,152.36,152.45,152.22,152.22,29457.0,150.6718,150.7608,150.5333,150.5333,29457.0
2024-07-31 10:10:00,152.26,152.45,152.22,152.41,23156.0,150.5729,150.7608,150.5333,150.7212,23156.0
2024-07-31 10:15:00,152.38,152.49,152.1,152.44,154662.0,150.6916,150.8003,150.4147,150.7509,154662.0
2024-07-31 10:20:00,152.44,152.53,152.36,152.53,18699.0,150.7509,150.8399,150.6718,150.8399,18699.0
2024-07-31 10:25:00,152.49,152.57,152.43,152.56,22045.0,150.8003,150.8795,150.741,150.8696,22045.0
2024-07-31 10:30:00,152.55,152.96,152.54,152.72,23121.0,150.8597,151.2651,150.8498,151.0278,23121.0
2024-07-31 10:35:00,152.75,152.77,152.62,152.63,12041.0,151.0575,151.0772,150.9289,150.9388,12041.0
2024-07-31 10:40:00,152.63,152.67,152.58,152.6,22919.0,150.9388,150.9783,150.8893,150.9091,22919.0
2024-07-31 10:45:00,152.6,152.72,152.53,152.53,25924.0,150.9091,151.0278,150.8399,150.8399,25924.0
2024-07-31 10:50:00,152.48,152.57,152.4,152.41,9539.0,150.7904,150.8795,150.7113,150.7212,9539.0
2024-07-31 10:55:00,152.41,152.66,152.4,152.62,27022.0,150.7212,150.9685,150.7113,150.9289,27022.0
2024-07-31 11:00:00,152.6,152.72,152.55,152.69,34439.0,150.9091,151.0278,150.8597,150.9981,34439.0
2024-07-31 11:05:00,152.71,152.79,152.63,152.67,13863.0,151.0179,151.097,150.9388,150.9783,13863.0
2024-07-31 11:10:00,152.65,152.67,152.52,152.63,15456.0,150.9586,150.9783,150.83,150.9388,15456.0
2024-07-31 11:15:00,152.63,152.63,152.44,152.44,16600.0,150.9388,150.9388,150.7509,150.7509,16600.0
2024-07-31 11:20:00,152.42,152.49,152.37,152.47,12718.0,150.7311,150.8003,150.6817,150.7806,12718.0
2024-07-31 11:25:00,152.51,152.65,152.39,152.45,6646.0,150.8201,150.9586,150.7014,150.7608,6646.0
2024-07-31 11:30:00,152.43,152.5,152.37,152.39,21634.0,150.741,150.8102,150.6817,150.7014,21634.0
2024-07-31 11:35:00,152.4,152.45,152.29,152.34,12040.0,150.7113,150.7608,150.6026,150.652,12040.0
2024-07-31 11:40:00,152.36,152.38,152.3,152.37,16998.0,150.6718,150.6916,150.6124,150.6817,16998.0
2024-07-31 11:45:00,152.37,152.47,152.24,152.44,39171.0,150.6817,150.7806,150.5531,150.7509,39171.0
2024-07-31 11:50:00,152.44,152.54,152.35,152.4,17367.0,150.7509,150.8498,150.6619,150.7113,17367.0
2024-07-31 11:55:00,152.39,152.45,152.32,152.43,59419.0,150.7014,150.7608,150.6322,150.741,59419.0
2024-07-31 12:00:00,152.42,152.73,152.42,152.65,6231.0,150.7311,151.0377,150.7311,150.9586,6231.0
2024-07-31 12:05:00,152.67,152.8,152.62,152.68,9326.0,150.9783,151.1069,150.9289,150.9882,9326.0
2024-07-31 12:10:00,152.68,152.8,152.64,152.77,7303.0,150.9882,151.1069,150.9487,151.0772,7303.0
2024-07-31 12:15:00,152.77,152.77,152.67,152.74,14803.0,151.0772,151.0772,150.9783,151.0476,14803.0
2024-07-31 12:20:00,152.75,152.82,152.65,152.66,16168.0,151.0575,151.1267,150.9586,150.9685,16168.0
2024-07-31 12:25:00,152.65,152.68,152.53,152.53,14877.0,150.9586,150.9882,150.8399,150.8399,14877.0
2024-07-31 12:30:00,152.55,152.57,152.45,152.51,39661.0,150.8597,150.8795,150.7608,150.8201,39661.0
2024-07-31 12:35:00,152.5,152.51,152.39,152.47,33102.0,150.8102,150.8201,150.7014,150.7806,33102.0
2024-07-31 12:40:00,152.47,152.5,152.37,152.41,27590.0,150.7806,150.8102,150.6817,150.7212,27590.0
2024-07-31 12:45:00,152.41,152.47,152.4,152.46,40033.0,150.7212,150.7806,150.7113,150.7707,40033.0
2024-07-31 12:50:00,152.47,152.5,152.3,152.3,27983.0,150.7806,150.8102,150.6124,150.6124,27983.0
2024-07-31 12:55:00,152.29,152.4,152.28,152.38,64424.0,150.6026,150.7113,150.5927,150.6916,64424.0
2024-07-31 13:00:00,152.38,152.43,152.33,152.39,17683.0,150.6916,150.741,150.6421,150.7014,17683.0
2024-07-31 13:05:00,152.39,152.54,152.36,152.46,12261.0,150.7014,150.8498,150.6718,150.7707,12261.0
2024-07-31 13:10:00,152.45,152.51,152.44,152.49,3768.0,150.7608,150.8201,150.7509,150.8003,3768.0
2024-07-31 13:15:00,152.51,152.55,152.33,152.37,9077.0,150.8201,150.8597,150.6421,150.6817,9077.0
2024-07-31 13:20:00,152.38,152.55,152.38,152.52,11462.0,150.6916,150.8597,150.6916,150.83,11462.0
2024-07-31 13:25:00,152.51,152.51,152.44,152.5,7494.0,150.8201,150.8201,150.7509,150.8102,7494.0
2024-07-31 13:30:00,152.48,152.48,152.22,152.26,27084.0,150.7904,150.7904,150.5333,150.5729,27084.0
2024-07-31 13:35:00,152.3,152.36,152.22,152.24,13443.0,150.6124,150.6718,150.5333,150.5531,13443.0
2024-07-31 13:40:00,152.22,152.36,152.21,152.33,64369.0,150.5333,150.6718,150.5234,150.6421,64369.0
2024-07-31 13:45:00,152.34,152.36,152.28,152.29,11110.0,150.652,150.6718,150.5927,150.6026,11110.0
2024-07-31 13:50:00,152.3,152.36,152.26,152.34,19731.0,150.6124,150.6718,150.5729,150.652,19731.0
2024-07-31 13:55:00,152.32,152.34,152.12,152.26,62025.0,150.6322,150.652,150.4344,150.5729,62025.0
2024-07-31 14:00:00,152.28,152.5,152.07,152.5,18569.0,150.5927,150.8102,150.385,150.8102,18569.0
2024-07-31 14:05:00,152.53,152.64,152.48,152.5,14554.0,150.8399,150.9487,150.7904,150.8102,14554.0
2024-07-31 14:10:00,152.54,152.8,152.54,152.75,9260.0,150.8498,151.1069,150.8498,151.0575,9260.0
2024-07-31 14:15:00,152.75,152.75,152.59,152.64,17386.0,151.0575,151.0575,150.8992,150.9487,17386.0
2024-07-31 14:20:00,152.64,152.69,152.5,152.53,9947.0,150.9487,150.9981,150.8102,150.8399,9947.0
2024-07-31 14:25:00,152.5,152.5,152.33,152.36,10968.0,150.8102,150.8102,150.6421,150.6718,10968.0
2024-07-31 14:30:00,152.36,152.54,152.36,152.49,19200.0,150.6718,150.8498,150.6718,150.8003,19200.0
2024-07-31 14:35:00,152.51,152.51,152.32,152.36,21595.0,150.8201,150.8201,150.6322,150.6718,21595.0
2024-07-31 14:40:00,152.37,152.43,152.32,152.4,36517.0,150.6817,150.741,150.6322,150.7113,36517.0
2024-07-31 14:45:00,152.4,152.74,152.38,152.73,26386.0,150.7113,151.0476,150.6916,151.0377,26386.0
2024-07-31 14:50:00,152.72,152.8,152.54,152.54,15472.0,151.0278,151.1069,150.8498,150.8498,15472.0
2024-07-31 14:55:00,152.53,152.6,152.46,152.47,16637.0,150.8399,150.9091,150.7707,150.7806,16637.0
2024-07-31 15:00:00,152.49,152.49,152.25,152.25,18716.0,150.8003,150.8003,150.563,150.563,18716.0
2024-07-31 15:05:00,152.23,152.32,151.98,152.11,16689.0,150.5432,150.6322,150.296,150.4245,16689.0
2024-07-31 15:10:00,152.11,152.27,152.0,152.11,40377.0,150.4245,150.5828,150.3158,150.4245,40377.0
2024-07-31 15:15:00,152.14,152.22,151.71,151.72,40976.0,150.4542,150.5333,150.029,150.0389,40976.0
2024-07-31 15:20:00,151.7,151.87,151.68,151.68,9032.0,150.0191,150.1872,149.9993,149.9993,9032.0
2024-07-31 15:25:00,151.67,151.71,151.48,151.64,11445.0,149.9894,150.029,149.8015,149.9598,11445.0
2024-07-31 15:30:00,151.61,151.85,151.59,151.84,21512.0,149.9301,150.1674,149.9103,150.1575,21512.0
2024-07-31 15:35:00,151.82,151.88,151.74,151.78,20139.0,150.1378,150.1971,150.0586,150.0982,20139.0
2024-07-31 15:40:00,151.77,151.94,151.71,151.92,30491.0,150.0883,150.2564,150.029,150.2367,30491.0
2024-07-31 15:45:00,151.92,151.96,151.7,151.82,37061.0,150.2367,150.2762,150.0191,150.1378,37061.0
2024-07-31 15:50:00,151.83,152.03,151.47,151.59,73191.0,150.1477,150.3454,149.7916,149.9103,73191.0
2024-07-31 15:55:00,151.59,151.81,151.49,151.54,144397.0,149.9103,150.1279,149.8114,149.8609,144397.0
2024-08-01 09:30:00,150.28,151.94,148.33,151.91,76369.0,148.6148,150.2564,146.6864,150.2268,76369.0
2024-08-01 09:35:00,151.62,153.25,151.57,152.87,25905.0,149.94,151.5519,149.8905,151.1761,25905.0
2024-08-01 09:40:00,152.87,152.87,152.24,152.24,61116.0,151.1761,151.1761,150.5531,150.5531,61116.0
2024-08-01 09:45:00,152.24,152.56,151.89,152.45,42679.0,150.5531,150.8696,150.207,150.7608,42679.0
2024-08-01 09:50:00,152.45,152.86,152.18,152.5,76806.0,150.7608,151.1662,150.4938,150.8102,76806.0
2024-08-01 09:55:00,152.47,152.72,152.28,152.61,53561.0,150.7806,151.0278,150.5927,150.919,53561.0
2024-08-01 10:00:00,152.61,153.27,152.32,152.92,41237.0,150.919,151.5717,150.6322,151.2256,41237.0
2024-08-01 10:05:00,152.86,153.18,152.72,152.95,96386.0,151.1662,151.4827,151.0278,151.2552,96386.0
2024-08-01 10:10:00,153.03,153.04,152.37,152.43,36119.0,151.3344,151.3442,150.6817,150.741,36119.0
2024-08-01 10:15:00,152.52,152.65,152.29,152.57,58128.0,150.83,150.9586,150.6026,150.8795,58128.0
2024-08-01 10:20:00,152.57,152.83,152.5,152.62,51477.0,150.8795,151.1366,150.8102,150.9289,51477.0
2024-08-01 10:25:00,152.69,153.1,152.34,153.02,19138.0,150.9981,151.4036,150.652,151.3245,19138.0
2024-08-01 10:30:00,152.97,152.99,151.99,152.19,27331.0,151.275,151.2948,150.3059,150.5037,27331.0
2024-08-01 10:35:00,152.24,152.29,151.5,151.66,27355.0,150.5531,150.6026,149.8213,149.9795,27355.0
2024-08-01 10:40:00,151.6,152.01,151.33,151.88,25629.0,149.9202,150.3257,149.6532,150.1971,25629.0
2024-08-01 10:45:00,151.91,152.36,151.91,151.92,17598.0,150.2268,150.6718,150.2268,150.2367,17598.0
2024-08-01 10:50:00,151.92,152.08,151.57,151.76,11245.0,150.2367,150.3949,149.8905,150.0784,11245.0
2024-08-01 10:55:00,151.67,151.94,151.64,151.73,9542.0,149.9894,150.2564,149.9598,150.0488,9542.0
2024-08-01 11:00:00,151.68,151.9,151.48,151.49,9668.0,149.9993,150.2169,149.8015,149.8114,9668.0
2024-08-01 11:05:00,151.58,152.05,151.46,152.0,32868.0,149.9004,150.3652,149.7818,150.3158,32868.0
2024-08-01 11:10:00,151.95,151.95,151.7,151.84,19529.0,150.2663,150.2663,150.0191,150.1575,19529.0
2024-08-01 11:15:00,151.88,152.16,151.77,151.94,23706.0,150.1971,150.474,150.0883,150.2564,23706.0
2024-08-01 11:20:00,151.94,152.52,151.89,152.52,36971.0,150.2564,150.83,150.207,150.83,36971.0
2024-08-01 11:25:00,152.51,152.63,152.39,152.48,35961.0,150.8201,150.9388,150.7014,150.7904,35961.0
2024-08-01 11:30:00,152.48,152.8,152.43,152.5,73007.0,150.7904,151.1069,150.741,150.8102,73007.0
2024-08-01 11:35:00,152.56,152.82,152.46,152.65,31319.0,150.8696,151.1267,150.7707,150.9586,31319.0
2024-08-01 11:40:00,152.72,153.13,152.68,152.92,25750.0,151.0278,151.4332,150.9882,151.2256,25750.0
2024-08-01 11:45:00,152.9,153.03,152.68,152.77,26380.0,151.2058,151.3344,150.9882,151.0772,26380.0
2024-08-01 11:50:00,152.84,153.15,152.8,153.0,29616.0,151.1465,151.453,151.1069,151.3047,29616.0
2024-08-01 11:55:00,153.0,153.28,152.83,152.96,23816.0,151.3047,151.5816,151.1366,151.2651,23816.0
2024-08-01 12:00:00,152.9,152.95,152.45,152.51,12586.0,151.2058,151.2552,150.7608,150.8201,12586.0
2024-08-01 12:05:00,152.44,152.67,152.3,152.39,30631.0,150.7509,150.9783,150.6124,150.7014,30631.0
2024-08-01 12:10:00,152.41,152.42,152.02,152.17,94967.0,150.7212,150.7311,150.3355,150.4839,94967.0
2024-08-01 12:15:00,152.17,152.28,151.96,152.01,18838.0,150.4839,150.5927,150.2762,150.3257,18838.0
2024-08-01 12:20:00,152.01,152.02,151.46,151.61,11209.0,150.3257,150.3355,149.7818,149.9301,11209.0
2024-08-01 12:25:00,151.61,151.67,151.47,151.65,45636.0,149.9301,149.9894,149.7916,149.9696,45636.0
2024-08-01 12:30:00,151.61,151.63,151.43,151.46,31017.0,149.9301,149.9499,149.7521,149.7818,31017.0
2024-08-01 12:35:00,151.39,151.78,151.36,151.68,14363.0,149.7125,150.0982,149.6829,149.9993,14363.0
2024-08-01 12:40:00,151.66,151.71,151.51,151.6,10872.0,149.9795,150.029,149.8312,149.9202,10872.0
2024-08-01 12:45:00,151.6,151.63,151.38,151.55,16697.0,149.9202,149.9499,149.7026,149.8708,16697.0
2024-08-01 12:50:00,151.55,151.65,151.45,151.6,11608.0,149.8708,149.9696,149.7719,149.9202,11608.0
2024-08-01 12:55:00,151.6,151.64,151.4,151.46,37862.0,149.9202,149.9598,149.7224,149.7818,37862.0
2024-08-01 13:00:00,151.47,151.57,151.4,151.51,14830.0,149.7916,149.8905,149.7224,149.8312,14830.0
2024-08-01 13:05:00,151.51,151.64,151.46,151.57,13434.0,149.8312,149.9598,149.7818,149.8905,13434.0
2024-08-01 13:10:00,151.57,151.59,151.4,151.47,21831.0,149.8905,149.9103,149.7224,149.7916,21831.0
2024-08-01 13:15:00,151.44,151.54,151.41,151.48,6694.0,149.762,149.8609,149.7323,149.8015,6694.0
2024-08-01 13:20:00,151.5,151.7,151.49,151.69,7466.0,149.8213,150.0191,149.8114,150.0092,7466.0
2024-08-01 13:25:00,151.68,151.76,151.48,151.48,24798.0,149.9993,150.0784,149.8015,149.8015,24798.0
2024-08-01 13:30:00,151.47,151.68,151.47,151.62,34814.0,149.7916,149.9993,149.7916,149.94,34814.0
2024-08-01 13:35:00,151.61,152.15,151.59,151.94,30726.0,149.9301,150.4641,149.9103,150.2564,30726.0
2024-08-01 13:40:00,151.94,151.98,151.79,151.94,10575.0,150.2564,150.296,150.1081,150.2564,10575.0
2024-08-01 13:45:00,151.92,151.97,151.63,151.78,9404.0,150.2367,150.2861,149.9499,150.0982,9404.0
2024-08-01 13:50:00,151.76,151.94,151.62,151.94,10154.0,150.0784,150.2564,149.94,150.2564,10154.0
2024-08-01 13:55:00,151.9,151.93,151.73,151.89,34130.0,150.2169,150.2465,150.0488,150.207,34130.0
2024-08-01 14:00:00,151.89,151.9,151.69,151.75,10198.0,150.207,150.2169,150.0092,150.0685,10198.0
2024-08-01 14:05:00,151.73,151.85,151.7,151.8,11398.0,150.0488,150.1674,150.0191,150.118,11398.0
2024-08-01 14:10:00,151.8,152.02,151.74,152.02,17931.0,150.118,150.3355,150.0586,150.3355,17931.0
2024-08-01 14:15:00,152.06,152.06,151.87,151.91,43009.0,150.3751,150.3751,150.1872,150.2268,43009.0
2024-08-01 14:20:00,151.91,152.18,151.91,152.14,25885.0,150.2268,150.4938,150.2268,150.4542,25885.0
2024-08-01 14:25:00,152.12,152.12,151.73,151.78,14559.0,150.4344,150.4344,150.0488,150.0982,14559.0
2024-08-01 14:30:00,151.74,151.78,151.57,151.6,10394.0,150.0586,150.0982,149.8905,149.9202,10394.0
2024-08-01 14:35:00,151.59,151.72,151.54,151.71,34461.0,149.9103,150.0389,149.8609,150.029,34461.0
2024-08-01 14:40:00,151.75,151.81,151.53,151.54,28785.0,150.0685,150.1279,149.851,149.8609,28785.0
2024-08-01 14:45:00,151.55,151.55,151.43,151.46,6977.0,149.8708,149.8708,149.7521,149.7818,6977.0
2024-08-01 14:50:00,151.46,151.58,151.39,151.52,44147.0,149.7818,149.9004,149.7125,149.8411,44147.0
2024-08-01 14:55:00,151.52,151.61,151.35,151.45,17860.0,149.8411,149.9301,149.673,149.7719,17860.0
2024-08-01 15:00:00,151.46,151.46,151.25,151.28,27710.0,149.7818,149.7818,149.5741,149.6037,27710.0
2024-08-01 15:05:00,151.25,151.31,151.14,151.28,35330.0,149.5741,149.6334,149.4653,149.6037,35330.0
2024-08-01 15:10:00,151.32,151.47,151.27,151.27,16511.0,149.6433,149.7916,149.5939,149.5939,16511.0
2024-08-01 15:15:00,151.28,151.46,151.23,151.46,93177.0,149.6037,149.7818,149.5543,149.7818,93177.0
2024-08-01 15:20:00,151.46,151.64,151.42,151.59,44046.0,149.7818,149.9598,149.7422,149.9103,44046.0
2024-08-01 15:25:00,151.59,151.69,151.5,151.62,22762.0,149.9103,150.0092,149.8213,149.94,22762.0
2024-08-01 15:30:00,151.65,151.84,151.62,151.81,55641.0,149.9696,150.1575,149.94,150.1279,55641.0
2024-08-01 15:35:00,151.72,151.89,151.72,151.81,32841.0,150.0389,150.207,150.0389,150.1279,32841.0
2024-08-01 15:40:00,151.82,151.84,151.7,151.75,36916.0,150.1378,150.1575,150.0191,150.0685,36916.0
2024-08-01 15:45:00,151.77,151.82,151.38,151.38,58963.0,150.0883,150.1378,149.7026,149.7026,58963.0
2024-08-01 15:50:00,151.4,151.45,151.0,151.03,77199.0,149.7224,149.7719,149.3268,149.3565,77199.0
2024-08-01 15:55:00,151.04,151.12,150.8,150.98,191802.0,149.3664,149.4455,149.1291,149.3071,191802.0
2024-08-02 09:30:00,150.0,150.76,149.31,150.19,95512.0,148.3379,149.0895,147.6556,148.5258,95512.0
2024-08-02 09:35:00,150.19,151.0,150.01,151.0,44745.0,148.5258,149.3268,148.3478,149.3268,44745.0
2024-08-02 09:40:00,151.08,151.4,150.67,151.05,75564.0,149.406,149.7224,149.0005,149.3763,75564.0
2024-08-02 09:45:00,151.15,151.47,150.9,151.24,45826.0,149.4752,149.7916,149.228,149.5642,45826.0
2024-08-02 09:50:00,151.26,151.6,151.19,151.47,53600.0,149.584,149.9202,149.5147,149.7916,53600.0
2024-08-02 09:55:00,151.47,151.97,151.42,151.83,15052.0,149.7916,150.2861,149.7422,150.1477,15052.0
2024-08-02 10:00:00,151.78,151.97,151.33,151.38,37332.0,150.0982,150.2861,149.6532,149.7026,37332.0
2024-08-02 10:05:00,151.44,151.44,150.95,151.19,26088.0,149.762,149.762,149.2774,149.5147,26088.0
2024-08-02 10:10:00,151.1,151.21,150.98,151.04,37028.0,149.4257,149.5345,149.3071,149.3664,37028.0
2024-08-02 10:15:00,151.02,151.14,150.92,150.96,106006.0,149.3466,149.4653,149.2477,149.2873,106006.0
2024-08-02 10:20:00,150.96,150.96,150.4,150.52,60648.0,149.2873,149.2873,148.7335,148.8522,60648.0
2024-08-02 10:25:00,150.51,150.61,149.99,150.13,61357.0,148.8423,148.9412,148.328,148.4665,61357.0
2024-08-02 10:30:00,150.1,150.5,150.0,150.5,14292.0,148.4368,148.8324,148.3379,148.8324,14292.0
2024-08-02 10:35:00,150.46,150.62,150.24,150.24,28546.0,148.7928,148.9511,148.5753,148.5753,28546.0
2024-08-02 10:40:00,150.3,150.5,150.19,150.36,17675.0,148.6346,148.8324,148.5258,148.6939,17675.0
2024-08-02 10:45:00,150.36,150.38,150.1,150.24,9471.0,148.6939,148.7137,148.4368,148.5753,9471.0
2024-08-02 10:50:00,150.2,150.45,150.19,150.31,14385.0,148.5357,148.7829,148.5258,148.6445,14385.0
2024-08-02 10:55:00,150.27,150.3,149.78,149.97,73534.0,148.6049,148.6346,148.1204,148.3083,73534.0
2024-08-02 11:00:00,149.97,149.97,149.63,149.8,112273.0,148.3083,148.3083,147.972,148.1401,112273.0
2024-08-02 11:05:00,149.8,150.0,149.68,149.98,9758.0,148.1401,148.3379,148.0215,148.3181,9758.0
2024-08-02 11:10:00,150.0,150.31,149.97,150.31,11859.0,148.3379,148.6445,148.3083,148.6445,11859.0
2024-08-02 11:15:00,150.31,150.53,150.14,150.14,6732.0,148.6445,148.8621,148.4764,148.4764,6732.0
2024-08-02 11:20:00,150.12,150.12,149.66,149.67,7920.0,148.4566,148.4566,148.0017,148.0116,7920.0
2024-08-02 11:25:00,149.65,149.73,149.5,149.73,9276.0,147.9918,148.0709,147.8435,148.0709,9276.0
2024-08-02 11:30:00,149.73,150.25,149.73,150.17,60329.0,148.0709,148.5852,148.0709,148.506,60329.0
2024-08-02 11:35:00,150.16,150.36,150.16,150.34,34197.0,148.4962,148.6939,148.4962,148.6742,34197.0
2024-08-02 11:40:00,150.35,150.38,150.06,150.25,15863.0,148.684,148.7137,148.3973,148.5852,15863.0
2024-08-02 11:45:00,150.25,150.38,150.2,150.34,9290.0,148.5852,148.7137,148.5357,148.6742,9290.0
2024-08-02 11:50:00,150.35,150.36,149.98,149.99,28281.0,148.684,148.6939,148.3181,148.328,28281.0
2024-08-02 11:55:00,149.99,150.15,149.88,149.88,10233.0,148.328,148.4863,148.2193,148.2193,10233.0
2024-08-02 12:00:00,149.87,150.11,149.86,150.11,6939.0,148.2094,148.4467,148.1995,148.4467,6939.0
2024-08-02 12:05:00,150.12,150.17,149.92,149.92,8541.0,148.4566,148.506,148.2588,148.2588,8541.0
2024-08-02 12:10:00,149.92,150.03,149.85,149.95,5217.0,148.2588,148.3676,148.1896,148.2885,5217.0
2024-08-02 12:15:00,149.96,150.08,149.96,149.99,10797.0,148.2984,148.417,148.2984,148.328,10797.0
2024-08-02 12:20:00,150.02,150.04,149.91,149.96,11715.0,148.3577,148.3775,148.2489,148.2984,11715.0
2024-08-02 12:25:00,149.93,150.07,149.9,150.04,17272.0,148.2687,148.4072,148.239,148.3775,17272.0
2024-08-02 12:30:00,150.0,150.08,149.98,150.02,17792.0,148.3379,148.417,148.3181,148.3577,17792.0
2024-08-02 12:35:00,150.02,150.04,149.96,150.0,5763.0,148.3577,148.3775,148.2984,148.3379,5763.0
2024-08-02 12:40:00,149.97,150.03,149.94,150.0,6069.0,148.3083,148.3676,148.2786,148.3379,6069.0
2024-08-02 12:45:00,150.02,150.06,149.91,149.97,7581.0,148.3577,148.3973,148.2489,148.3083,7581.0
2024-08-02 12:50:00,149.99,150.0,149.81,149.82,3479.0,148.328,148.3379,148.15,148.1599,3479.0
2024-08-02 12:55:00,149.81,149.82,149.64,149.67,6694.0,148.15,148.1599,147.9819,148.0116,6694.0
2024-08-02 13:00:00,149.67,149.72,149.42,149.46,25355.0,148.0116,148.061,147.7644,147.8039,25355.0
2024-08-02 13:05:00,149.47,149.47,149.32,149.37,30363.0,147.8138,147.8138,147.6655,147.7149,30363.0
2024-08-02 13:10:00,149.35,149.49,149.25,149.31,23890.0,147.6951,147.8336,147.5962,147.6556,23890.0
2024-08-02 13:15:00,149.34,149.42,149.23,149.34,33767.0,147.6852,147.7644,147.5765,147.6852,33767.0
2024-08-02 13:20:00,149.36,149.36,149.06,149.08,33918.0,147.705,147.705,147.4083,147.4281,33918.0
2024-08-02 13:25:00,149.08,149.12,149.0,149.0,28690.0,147.4281,147.4677,147.349,147.349,28690.0
2024-08-02 13:30:00,149.0,149.07,148.84,148.85,24618.0,147.349,147.4182,147.1908,147.2007,24618.0
2024-08-02 13:35:00,148.84,148.84,148.64,148.71,30299.0,147.1908,147.1908,146.993,147.0622,30299.0
2024-08-02 13:40:00,148.71,148.72,148.5,148.52,24302.0,147.0622,147.0721,146.8545,146.8743,24302.0
2024-08-02 13:45:00,148.52,148.69,148.47,148.65,46289.0,146.8743,147.0424,146.8249,147.0029,46289.0
2024-08-02 13:50:00,148.65,148.79,148.52,148.52,25151.0,147.0029,147.1413,146.8743,146.8743,25151.0
2024-08-02 13:55:00,148.53,148.67,148.53,148.6,24903.0,146.8842,147.0227,146.8842,146.9534,24903.0
2024-08-02 14:00:00,148.62,148.86,148.52,148.83,50314.0,146.9732,147.2106,146.8743,147.1809,50314.0
2024-08-02 14:05:00,148.83,149.0,148.8,148.9,24067.0,147.1809,147.349,147.1512,147.2501,24067.0
2024-08-02 14:10:00,148.89,149.0,148.85,148.96,40597.0,147.2402,147.349,147.2007,147.3095,40597.0
2024-08-02 14:15:00,148.97,149.13,148.87,148.94,26168.0,147.3193,147.4776,147.2204,147.2897,26168.0
2024-08-02 14:20:00,148.98,149.07,148.94,148.99,32749.0,147.3292,147.4182,147.2897,147.3391,32749.0
2024-08-02 14:25:00,148.99,149.28,148.94,149.21,79423.0,147.3391,147.6259,147.2897,147.5567,79423.0
2024-08-02 14:30:00,149.22,149.39,149.2,149.24,22519.0,147.5666,147.7347,147.5468,147.5863,22519.0
2024-08-02 14:35:00,149.23,149.32,149.05,149.07,58431.0,147.5765,147.6655,147.3985,147.4182,58431.0
2024-08-02 14:40:00,149.07,149.19,149.06,149.1,42804.0,147.4182,147.5369,147.4083,147.4479,42804.0
2024-08-02 14:45:00,149.08,149.11,148.96,149.0,54530.0,147.4281,147.4578,147.3095,147.349,54530.0
2024-08-02 14:50:00,148.99,149.31,148.97,149.21,69609.0,147.3391,147.6556,147.3193,147.5567,69609.0
2024-08-02 14:55:00,149.22,149.41,149.22,149.28,18191.0,147.5666,147.7545,147.5666,147.6259,18191.0
2024-08-02 15:00:00,149.26,149.31,149.13,149.13,15693.0,147.6061,147.6556,147.4776,147.4776,15693.0
2024-08-02 15:05:00,149.14,149.15,148.95,149.03,25065.0,147.4875,147.4973,147.2996,147.3787,25065.0
2024-08-02 15:10:00,149.03,149.12,148.96,149.08,13414.0,147.3787,147.4677,147.3095,147.4281,13414.0
2024-08-02 15:15:00,149.11,149.31,149.05,149.26,34371.0,147.4578,147.6556,147.3985,147.6061,34371.0
2024-08-02 15:20:00,149.24,149.27,149.12,149.23,13049.0,147.5863,147.616,147.4677,147.5765,13049.0
2024-08-02 15:25:00,149.26,149.49,149.26,149.4,39593.0,147.6061,147.8336,147.6061,147.7446,39593.0
2024-08-02 15:30:00,149.39,149.46,149.24,149.26,81011.0,147.7347,147.8039,147.5863,147.6061,81011.0
2024-08-02 15:35:00,149.25,149.42,149.21,149.3,51454.0,147.5962,147.7644,147.5567,147.6457,51454.0
2024-08-02 15:40:00,149.27,149.4,149.22,149.4,40848.0,147.616,147.7446,147.5666,147.7446,40848.0
2024-08-02 15:45:00,149.39,149.6,149.37,149.46,65030.0,147.7347,147.9424,147.7149,147.8039,65030.0
2024-08-02 15:50:00,149.5,149.56,149.33,149.49,82326.0,147.8435,147.9028,147.6754,147.8336,82326.0
2024-08-02 15:55:00,149.53,149.89,149.51,149.81,218932.0,147.8731,148.2291,147.8534,148.15,218932.0
2024-08-05 09:30:00,152.39,152.39,147.55,148.77,170897.0,150.7014,150.7014,145.9151,147.1216,170897.0
2024-08-05 09:35:00,148.89,148.89,147.91,148.41,48921.0,147.2402,147.2402,146.2711,146.7655,48921.0
2024-08-05 09:40:00,148.3,148.99,147.94,148.54,72066.0,146.6568,147.3391,146.3008,146.8941,72066.0
2024-08-05 09:45:00,148.43,148.63,147.75,148.07,119066.0,146.7853,146.9831,146.1129,146.4293,119066.0
2024-08-05 09:50:00,148.02,148.82,147.95,148.41,46721.0,146.3799,147.171,146.3106,146.7655,46721.0
2024-08-05 09:55:00,148.33,148.33,147.12,147.22,145461.0,146.6864,146.6864,145.4898,145.5887,145461.0
2024-08-05 10:00:00,147.31,148.5,147.24,148.28,35456.0,145.6777,146.8545,145.6085,146.637,35456.0
2024-08-05 10:05:00,148.24,148.31,148.07,148.28,27470.0,146.5974,146.6667,146.4293,146.637,27470.0
2024-08-05 10:10:00,148.28,148.57,147.97,148.07,28394.0,146.637,146.9238,146.3304,146.4293,28394.0
2024-08-05 10:15:00,148.07,148.36,147.94,148.33,136992.0,146.4293,146.7161,146.3008,146.6864,136992.0
2024-08-05 10:20:00,148.33,148.33,147.72,147.9,84808.0,146.6864,146.6864,146.0832,146.2612,84808.0
2024-08-05 10:25:00,147.98,148.45,147.81,147.83,51997.0,146.3403,146.8051,146.1722,146.192,51997.0
2024-08-05 10:30:00,147.75,148.23,147.75,148.22,21992.0,146.1129,146.5875,146.1129,146.5777,21992.0
2024-08-05 10:35:00,148.22,148.38,147.18,147.26,18555.0,146.5777,146.7359,145.5492,145.6283,18555.0
2024-08-05 10:40:00,147.04,147.44,146.91,147.15,22144.0,145.4107,145.8063,145.2822,145.5195,22144.0
2024-08-05 10:45:00,147.21,147.28,146.67,146.86,23190.0,145.5788,145.6481,145.0448,145.2327,23190.0
2024-08-05 10:50:00,146.89,147.66,146.89,147.56,19261.0,145.2624,146.0239,145.2624,145.925,19261.0
2024-08-05 10:55:00,147.56,147.56,147.19,147.29,15394.0,145.925,145.925,145.5591,145.658,15394.0
2024-08-05 11:00:00,147.34,147.91,147.33,147.91,81574.0,145.7074,146.2711,145.6975,146.2711,81574.0
2024-08-05 11:05:00,147.91,148.33,147.81,148.31,29711.0,146.2711,146.6864,146.1722,146.6667,29711.0
2024-08-05 11:10:00,148.27,148.27,147.85,147.94,19383.0,146.6271,146.6271,146.2118,146.3008,19383.0
2024-08-05 11:15:00,148.0,148.34,147.86,148.09,22250.0,146.3601,146.6963,146.2216,146.4491,22250.0
2024-08-05 11:20:00,148.03,148.65,147.95,148.58,42778.0,146.3898,147.0029,146.3106,146.9337,42778.0
2024-08-05 11:25:00,148.55,148.97,148.55,148.8,7544.0,146.904,147.3193,146.904,147.1512,7544.0
2024-08-05 11:30:00,148.75,148.93,148.63,148.8,12065.0,147.1018,147.2798,146.9831,147.1512,12065.0
2024-08-05 11:35:00,148.8,149.32,148.76,149.12,10586.0,147.1512,147.6655,147.1117,147.4677,10586.0
2024-08-05 11:40:00,149.09,149.17,148.98,149.13,11299.0,147.438,147.5171,147.3292,147.4776,11299.0
2024-08-05 11:45:00,149.13,149.19,148.86,148.89,8993.0,147.4776,147.5369,147.2106,147.2402,8993.0
2024-08-05 11:50:00,148.81,149.12,148.68,149.12,11232.0,147.1611,147.4677,147.0326,147.4677,11232.0
2024-08-05 11:55:00,149.07,149.83,149.05,149.69,25266.0,147.4182,148.1698,147.3985,148.0314,25266.0
2024-08-05 12:00:00,149.72,150.04,149.5,150.03,39663.0,148.061,148.3775,147.8435,148.3676,39663.0
2024-08-05 12:05:00,150.06,150.53,150.0,150.51,27968.0,148.3973,148.8621,148.3379,148.8423,27968.0
2024-08-05 12:10:00,150.51,150.56,150.11,150.23,19026.0,148.8423,148.8917,148.4467,148.5654,19026.0
2024-08-05 12:15:00,150.22,150.55,150.19,150.31,10555.0,148.5555,148.8818,148.5258,148.6445,10555.0
2024-08-05 12:20:00,150.39,150.62,150.27,150.53,14315.0,148.7236,148.9511,148.6049,148.8621,14315.0
2024-08-05 12:25:00,150.5,150.57,150.35,150.45,22111.0,148.8324,148.9016,148.684,148.7829,22111.0
2024-08-05 12:30:00,150.46,150.46,150.02,150.02,4052.0,148.7928,148.7928,148.3577,148.3577,4052.0
2024-08-05 12:35:00,149.91,150.09,149.86,150.03,18044.0,148.2489,148.4269,148.1995,148.3676,18044.0
2024-08-05 12:40:00,149.97,150.0,149.59,149.62,17660.0,148.3083,148.3379,147.9325,147.9621,17660.0
2024-08-05 12:45:00,149.62,149.63,149.49,149.53,24371.0,147.9621,147.972,147.8336,147.8731,24371.0
2024-08-05 12:50:00,149.54,149.54,149.19,149.23,8759.0,147.883,147.883,147.5369,147.5765,8759.0
2024-08-05 12:55:00,149.18,149.37,149.17,149.3,10867.0,147.527,147.7149,147.5171,147.6457,10867.0
2024-08-05 13:00:00,149.26,149.28,148.95,148.95,11638.0,147.6061,147.6259,147.2996,147.2996,11638.0
2024-08-05 13:05:00,148.93,149.17,148.86,149.16,29102.0,147.2798,147.5171,147.2106,147.5072,29102.0
2024-08-05 13:10:00,149.17,149.18,149.01,149.15,8815.0,147.5171,147.527,147.3589,147.4973,8815.0
2024-08-05 13:15:00,149.17,149.29,149.17,149.25,20719.0,147.5171,147.6358,147.5171,147.5962,20719.0
2024-08-05 13:20:00,149.24,149.34,149.23,149.25,12192.0,147.5863,147.6852,147.5765,147.5962,12192.0
2024-08-05 13:25:00,149.28,149.4,149.24,149.25,9843.0,147.6259,147.7446,147.5863,147.5962,9843.0
2024-08-05 13:30:00,149.27,149.36,149.15,149.3,14629.0,147.616,147.705,147.4973,147.6457,14629.0
2024-08-05 13:35:00,149.3,149.37,149.15,149.15,11559.0,147.6457,147.7149,147.4973,147.4973,11559.0
2024-08-05 13:40:00,149.16,149.26,149.01,149.01,15550.0,147.5072,147.6061,147.3589,147.3589,15550.0
2024-08-05 13:45:00,149.02,149.08,148.93,149.03,14935.0,147.3688,147.4281,147.2798,147.3787,14935.0
2024-08-05 13:50:00,148.97,149.14,148.93,148.97,13507.0,147.3193,147.4875,147.2798,147.3193,13507.0
2024-08-05 13:55:00,148.97,149.03,148.88,148.92,17476.0,147.3193,147.3787,147.2303,147.2699,17476.0
2024-08-05 14:00:00,148.92,149.0,148.79,148.87,18893.0,147.2699,147.349,147.1413,147.2204,18893.0
2024-08-05 14:05:00,148.85,149.06,148.84,149.03,18758.0,147.2007,147.4083,147.1908,147.3787,18758.0
2024-08-05 14:10:00,148.99,149.05,148.9,149.0,18067.0,147.3391,147.3985,147.2501,147.349,18067.0
2024-08-05 14:15:00,148.99,149.21,148.93,149.13,13160.0,147.3391,147.5567,147.2798,147.4776,13160.0
2024-08-05 14:20:00,149.14,149.25,149.12,149.22,15876.0,147.4875,147.5962,147.4677,147.5666,15876.0
2024-08-05 14:25:00,149.22,149.42,149.19,149.28,22186.0,147.5666,147.7644,147.5369,147.6259,22186.0
2024-08-05 14:30:00,149.26,149.27,149.12,149.12,14862.0,147.6061,147.616,147.4677,147.4677,14862.0
2024-08-05 14:35:00,149.14,149.36,149.13,149.31,17954.0,147.4875,147.705,147.4776,147.6556,17954.0
2024-08-05 14:40:00,149.29,149.44,149.11,149.19,18826.0,147.6358,147.7841,147.4578,147.5369,18826.0
2024-08-05 14:45:00,149.17,149.2,149.05,149.06,41885.0,147.5171,147.5468,147.3985,147.4083,41885.0
2024-08-05 14:50:00,149.08,149.24,149.05,149.21,21931.0,147.4281,147.5863,147.3985,147.5567,21931.0
2024-08-05 14:55:00,149.21,149.22,149.0,149.02,23444.0,147.5567,147.5666,147.349,147.3688,23444.0
2024-08-05 15:00:00,149.01,149.14,148.9,148.94,28915.0,147.3589,147.4875,147.2501,147.2897,28915.0
2024-08-05 15:05:00,148.97,148.97,148.74,148.79,17767.0,147.3193,147.3193,147.0919,147.1413,17767.0
2024-08-05 15:10:00,148.77,148.78,148.63,148.68,17928.0,147.1216,147.1314,146.9831,147.0326,17928.0
2024-08-05 15:15:00,148.67,148.83,148.65,148.78,35757.0,147.0227,147.1809,147.0029,147.1314,35757.0
2024-08-05 15:20:00,148.76,149.03,148.76,149.03,21937.0,147.1117,147.3787,147.1117,147.3787,21937.0
2024-08-05 15:25:00,149.03,149.04,148.87,149.02,21422.0,147.3787,147.3886,147.2204,147.3688,21422.0
2024-08-05 15:30:00,149.04,149.04,148.82,148.98,30037.0,147.3886,147.3886,147.171,147.3292,30037.0
2024-08-05 15:35:00,149.01,149.25,148.99,149.17,29933.0,147.3589,147.5962,147.3391,147.5171,29933.0
2024-08-05 15:40:00,149.17,149.17,148.91,148.91,34841.0,147.5171,147.5171,147.26,147.26,34841.0
2024-08-05 15:45:00,148.91,148.91,148.67,148.69,40588.0,147.26,147.26,147.0227,147.0424,40588.0
2024-08-05 15:50:00,148.69,148.91,148.65,148.74,51644.0,147.0424,147.26,147.0029,147.0919,51644.0
2024-08-05 15:55:00,148.76,149.01,148.73,148.8,180636.0,147.1117,147.3589,147.082,147.1512,180636.0
2024-08-06 09:30:00,149.22,149.22,148.17,148.48,42037.0,147.5666,147.5666,146.5282,146.8348,42037.0
2024-08-06 09:35:00,148.43,148.94,148.21,148.54,11657.0,146.7853,147.2897,146.5678,146.8941,11657.0
2024-08-06 09:40:00,148.45,148.82,148.26,148.5,10374.0,146.8051,147.171,146.6172,146.8545,10374.0
2024-08-06 09:45:00,148.56,149.03,148.55,148.92,12706.0,146.9139,147.3787,146.904,147.2699,12706.0
2024-08-06 09:50:00,148.91,149.48,148.91,149.34,21989.0,147.26,147.8237,147.26,147.6852,21989.0
2024-08-06 09:55:00,149.31,149.45,149.14,149.43,14648.0,147.6556,147.794,147.4875,147.7742,14648.0
2024-08-06 10:00:00,149.42,149.54,149.21,149.43,13534.0,147.7644,147.883,147.5567,147.7742,13534.0
2024-08-06 10:05:00,149.38,149.76,149.38,149.75,12832.0,147.7248,148.1006,147.7248,148.0907,12832.0
2024-08-06 10:10:00,149.8,149.94,149.72,149.81,12088.0,148.1401,148.2786,148.061,148.15,12088.0
2024-08-06 10:15:00,149.74,149.93,149.56,149.87,11838.0,148.0808,148.2687,147.9028,148.2094,11838.0
2024-08-06 10:20:00,149.96,150.29,149.92,150.29,18816.0,148.2984,148.6247,148.2588,148.6247,18816.0
2024-08-06 10:25:00,150.39,150.64,150.25,150.28,16266.0,148.7236,148.9708,148.5852,148.6148,16266.0
2024-08-06 10:30:00,150.34,150.46,150.16,150.38,11215.0,148.6742,148.7928,148.4962,148.7137,11215.0
2024-08-06 10:35:00,150.42,150.62,150.15,150.18,12477.0,148.7533,148.9511,148.4863,148.5159,12477.0
2024-08-06 10:40:00,150.09,150.23,150.02,150.02,11924.0,148.4269,148.5654,148.3577,148.3577,11924.0
2024-08-06 10:45:00,150.13,150.35,149.96,150.16,8501.0,148.4665,148.684,148.2984,148.4962,8501.0
2024-08-06 10:50:00,150.14,150.14,149.87,149.93,7583.0,148.4764,148.4764,148.2094,148.2687,7583.0
2024-08-06 10:55:00,149.89,150.11,149.79,149.9,15486.0,148.2291,148.4467,148.1303,148.239,15486.0
2024-08-06 11:00:00,149.87,149.97,149.73,149.96,10554.0,148.2094,148.3083,148.0709,148.2984,10554.0
2024-08-06 11:05:00,149.91,150.08,149.85,149.97,33552.0,148.2489,148.417,148.1896,148.3083,33552.0
2024-08-06 11:10:00,149.97,150.17,149.86,150.11,10138.0,148.3083,148.506,148.1995,148.4467,10138.0
2024-08-06 11:15:00,150.16,150.31,149.95,150.23,12221.0,148.4962,148.6445,148.2885,148.5654,12221.0
2024-08-06 11:20:00,150.22,150.25,149.81,149.99,16143.0,148.5555,148.5852,148.15,148.328,16143.0
2024-08-06 11:25:00,149.95,150.1,149.86,149.86,20263.0,148.2885,148.4368,148.1995,148.1995,20263.0
2024-08-06 11:30:00,149.87,150.02,149.75,149.99,32727.0,148.2094,148.3577,148.0907,148.328,32727.0
2024-08-06 11:35:00,149.99,150.05,149.82,150.03,15429.0,148.328,148.3874,148.1599,148.3676,15429.0
2024-08-06 11:40:00,150.03,150.13,149.97,150.04,13031.0,148.3676,148.4665,148.3083,148.3775,13031.0
2024-08-06 11:45:00,150.06,150.14,149.8,150.01,14552.0,148.3973,148.4764,148.1401,148.3478,14552.0
2024-08-06 11:50:00,150.06,150.16,149.99,150.03,16660.0,148.3973,148.4962,148.328,148.3676,16660.0
2024-08-06 11:55:00,150.1,150.1,149.87,149.96,11888.0,148.4368,148.4368,148.2094,148.2984,11888.0
2024-08-06 12:00:00,149.97,150.02,149.91,150.0,25773.0,148.3083,148.3577,148.2489,148.3379,25773.0
2024-08-06 12:05:00,150.0,150.32,149.97,150.3,26021.0,148.3379,148.6544,148.3083,148.6346,26021.0
2024-08-06 12:10:00,150.3,150.44,150.26,150.44,6815.0,148.6346,148.7731,148.595,148.7731,6815.0
2024-08-06 12:15:00,150.41,150.56,150.38,150.49,7420.0,148.7434,148.8917,148.7137,148.8225,7420.0
2024-08-06 12:20:00,150.53,150.61,150.46,150.5,9981.0,148.8621,148.9412,148.7928,148.8324,9981.0
2024-08-06 12:25:00,150.48,150.52,150.27,150.52,6433.0,148.8126,148.8522,148.6049,148.8522,6433.0
2024-08-06 12:30:00,150.54,150.56,150.43,150.49,6519.0,148.8719,148.8917,148.7632,148.8225,6519.0
2024-08-06 12:35:00,150.46,150.46,150.18,150.34,5382.0,148.7928,148.7928,148.5159,148.6742,5382.0
2024-08-06 12:40:00,150.41,150.41,150.26,150.32,7440.0,148.7434,148.7434,148.595,148.6544,7440.0
2024-08-06 12:45:00,150.3,150.43,150.26,150.37,10746.0,148.6346,148.7632,148.595,148.7038,10746.0
2024-08-06 12:50:00,150.37,150.75,150.36,150.71,7638.0,148.7038,149.0796,148.6939,149.0401,7638.0
2024-08-06 12:55:00,150.7,150.74,150.62,150.63,7377.0,149.0302,149.0697,148.9511,148.9609,7377.0
2024-08-06 13:00:00,150.65,150.82,150.62,150.62,7297.0,148.9807,149.1488,148.9511,148.9511,7297.0
2024-08-06 13:05:00,150.65,150.82,150.65,150.81,7532.0,148.9807,149.1488,148.9807,149.139,7532.0
2024-08-06 13:10:00,150.81,150.97,150.75,150.96,12389.0,149.139,149.2972,149.0796,149.2873,12389.0
2024-08-06 13:15:00,150.98,151.04,150.93,150.94,15226.0,149.3071,149.3664,149.2576,149.2675,15226.0
2024-08-06 13:20:00,150.93,151.02,150.79,150.87,6315.0,149.2576,149.3466,149.1192,149.1983,6315.0
2024-08-06 13:25:00,150.88,151.02,150.88,151.02,6534.0,149.2082,149.3466,149.2082,149.3466,6534.0
2024-08-06 13:30:00,151.04,151.22,151.03,151.22,8891.0,149.3664,149.5444,149.3565,149.5444,8891.0
2024-08-06 13:35:00,151.19,151.3,151.14,151.17,9137.0,149.5147,149.6235,149.4653,149.495,9137.0
2024-08-06 13:40:00,151.19,151.25,151.09,151.24,9830.0,149.5147,149.5741,149.4159,149.5642,9830.0
2024-08-06 13:45:00,151.23,151.31,151.17,151.31,6654.0,149.5543,149.6334,149.495,149.6334,6654.0
2024-08-06 13:50:00,151.3,151.34,151.23,151.32,7981.0,149.6235,149.6631,149.5543,149.6433,7981.0
2024-08-06 13:55:00,151.34,151.45,151.34,151.34,7809.0,149.6631,149.7719,149.6631,149.6631,7809.0
2024-08-06 14:00:00,151.37,151.4,151.23,151.24,9315.0,149.6927,149.7224,149.5543,149.5642,9315.0
2024-08-06 14:05:00,151.25,151.26,151.02,151.06,13854.0,149.5741,149.584,149.3466,149.3862,13854.0
2024-08-06 14:10:00,151.1,151.25,151.09,151.1,10028.0,149.4257,149.5741,149.4159,149.4257,10028.0
2024-08-06 14:15:00,151.1,151.32,151.1,151.3,8181.0,149.4257,149.6433,149.4257,149.6235,8181.0
2024-08-06 14:20:00,151.31,151.54,151.29,151.52,11446.0,149.6334,149.8609,149.6136,149.8411,11446.0
2024-08-06 14:25:00,151.53,151.6,151.51,151.58,11675.0,149.851,149.9202,149.8312,149.9004,11675.0
2024-08-06 14:30:00,151.56,151.74,151.52,151.74,10543.0,149.8806,150.0586,149.8411,150.0586,10543.0
2024-08-06 14:35:00,151.74,151.8,151.7,151.75,13854.0,150.0586,150.118,150.0191,150.0685,13854.0
2024-08-06 14:40:00,151.72,151.83,151.71,151.83,8714.0,150.0389,150.1477,150.029,150.1477,8714.0
2024-08-06 14:45:00,151.85,151.94,151.78,151.89,17451.0,150.1674,150.2564,150.0982,150.207,17451.0
2024-08-06 14:50:00,151.87,152.13,151.86,152.06,43147.0,150.1872,150.4443,150.1773,150.3751,43147.0
2024-08-06 14:55:00,152.06,152.13,151.74,151.74,22305.0,150.3751,150.4443,150.0586,150.0586,22305.0
2024-08-06 15:00:00,151.74,151.78,151.46,151.47,20018.0,150.0586,150.0982,149.7818,149.7916,20018.0
2024-08-06 15:05:00,151.49,151.58,151.25,151.51,27795.0,149.8114,149.9004,149.5741,149.8312,27795.0
2024-08-06 15:10:00,151.49,151.57,151.39,151.54,22984.0,149.8114,149.8905,149.7125,149.8609,22984.0
2024-08-06 15:15:00,151.52,151.54,151.3,151.46,29597.0,149.8411,149.8609,149.6235,149.7818,29597.0
2024-08-06 15:20:00,151.47,151.67,151.37,151.67,18574.0,149.7916,149.9894,149.6927,149.9894,18574.0
2024-08-06 15:25:00,151.66,151.75,151.48,151.51,23112.0,149.9795,150.0685,149.8015,149.8312,23112.0
2024-08-06 15:30:00,151.54,151.66,151.45,151.66,23575.0,149.8609,149.9795,149.7719,149.9795,23575.0
2024-08-06 15:35:00,151.64,151.68,151.5,151.6,25764.0,149.9598,149.9993,149.8213,149.9202,25764.0
2024-08-06 15:40:00,151.59,151.62,151.29,151.41,30487.0,149.9103,149.94,149.6136,149.7323,30487.0
2024-08-06 15:45:00,151.41,151.52,151.14,151.17,45608.0,149.7323,149.8411,149.4653,149.495,45608.0
2024-08-06 15:50:00,151.16,151.27,150.89,150.99,72043.0,149.4851,149.5939,149.2181,149.317,72043.0
2024-08-06 15:55:00,151.0,151.01,150.5,150.5,200645.0,149.3268,149.3367,148.8324,148.8324,200645.0
2024-08-07 09:30:00,151.51,151.69,151.15,151.19,64225.0,149.8312,150.0092,149.4752,149.5147,64225.0
2024-08-07 09:35:00,151.29,151.94,151.0,151.0,15798.0,149.6136,150.2564,149.3268,149.3268,15798.0
2024-08-07 09:40:00,150.82,151.32,150.82,150.82,13516.0,149.1488,149.6433,149.1488,149.1488,13516.0
2024-08-07 09:45:00,150.86,151.15,150.77,151.04,27138.0,149.1884,149.4752,149.0994,149.3664,27138.0
2024-08-07 09:50:00,150.97,151.33,150.97,151.33,14429.0,149.2972,149.6532,149.2972,149.6532,14429.0
2024-08-07 09:55:00,151.39,151.71,151.36,151.69,36114.0,149.7125,150.029,149.6829,150.0092,36114.0
2024-08-07 10:00:00,151.7,151.78,151.27,151.27,39517.0,150.0191,150.0982,149.5939,149.5939,39517.0
2024-08-07 10:05:00,151.28,152.09,151.27,151.77,27267.0,149.6037,150.4048,149.5939,150.0883,27267.0
2024-08-07 10:10:00,151.8,152.21,151.8,151.94,62551.0,150.118,150.5234,150.118,150.2564,62551.0
2024-08-07 10:15:00,152.06,152.35,151.98,152.19,31667.0,150.3751,150.6619,150.296,150.5037,31667.0
2024-08-07 10:20:00,152.24,152.24,152.09,152.18,8049.0,150.5531,150.5531,150.4048,150.4938,8049.0
2024-08-07 10:25:00,152.19,152.22,151.94,151.98,12831.0,150.5037,150.5333,150.2564,150.296,12831.0
2024-08-07 10:30:00,151.95,151.95,151.73,151.81,13365.0,150.2663,150.2663,150.0488,150.1279,13365.0
2024-08-07 10:35:00,151.84,152.21,151.8,151.81,25642.0,150.1575,150.5234,150.118,150.1279,25642.0
2024-08-07 10:40:00,151.77,152.06,151.67,152.03,10677.0,150.0883,150.3751,149.9894,150.3454,10677.0
2024-08-07 10:45:00,152.06,152.23,152.04,152.11,25859.0,150.3751,150.5432,150.3553,150.4245,25859.0
2024-08-07 10:50:00,152.08,152.1,151.7,151.7,10702.0,150.3949,150.4147,150.0191,150.0191,10702.0
2024-08-07 10:55:00,151.72,151.97,151.64,151.97,14879.0,150.0389,150.2861,149.9598,150.2861,14879.0
2024-08-07 11:00:00,151.91,151.99,151.72,151.94,28076.0,150.2268,150.3059,150.0389,150.2564,28076.0
2024-08-07 11:05:00,151.94,152.1,151.85,151.97,29696.0,150.2564,150.4147,150.1674,150.2861,29696.0
2024-08-07 11:10:00,152.02,152.07,151.59,151.61,10144.0,150.3355,150.385,149.9103,149.9301,10144.0
2024-08-07 11:15:00,151.59,151.89,151.57,151.75,22624.0,149.9103,150.207,149.8905,150.0685,22624.0
2024-08-07 11:20:00,151.71,151.95,151.7,151.95,13429.0,150.029,150.2663,150.0191,150.2663,13429.0
2024-08-07 11:25:00,151.94,151.95,151.73,151.73,16522.0,150.2564,150.2663,150.0488,150.0488,16522.0
2024-08-07 11:30:00,151.75,152.12,151.75,152.07,8782.0,150.0685,150.4344,150.0685,150.385,8782.0
2024-08-07 11:35:00,152.07,152.36,152.07,152.27,12174.0,150.385,150.6718,150.385,150.5828,12174.0
2024-08-07 11:40:00,152.24,152.47,152.2,152.3,8247.0,150.5531,150.7806,150.5136,150.6124,8247.0
2024-08-07 11:45:00,152.28,152.29,152.07,152.17,8640.0,150.5927,150.6026,150.385,150.4839,8640.0
2024-08-07 11:50:00,152.17,152.32,152.12,152.27,5419.0,150.4839,150.6322,150.4344,150.5828,5419.0
2024-08-07 11:55:00,152.29,152.32,152.23,152.29,3872.0,150.6026,150.6322,150.5432,150.6026,3872.0
2024-08-07 12:00:00,152.28,152.35,151.98,151.98,9243.0,150.5927,150.6619,150.296,150.296,9243.0
2024-08-07 12:05:00,151.96,152.14,151.96,152.1,6344.0,150.2762,150.4542,150.2762,150.4147,6344.0
2024-08-07 12:10:00,152.12,152.18,152.04,152.17,21719.0,150.4344,150.4938,150.3553,150.4839,21719.0
2024-08-07 12:15:00,152.23,152.3,152.2,152.29,13359.0,150.5432,150.6124,150.5136,150.6026,13359.0
2024-08-07 12:20:00,152.29,152.38,152.24,152.34,16799.0,150.6026,150.6916,150.5531,150.652,16799.0
2024-08-07 12:25:00,152.34,152.48,152.22,152.47,10575.0,150.652,150.7904,150.5333,150.7806,10575.0
2024-08-07 12:30:00,152.5,152.57,152.49,152.56,21832.0,150.8102,150.8795,150.8003,150.8696,21832.0
2024-08-07 12:35:00,152.54,152.55,152.42,152.52,10101.0,150.8498,150.8597,150.7311,150.83,10101.0
2024-08-07 12:40:00,152.51,152.63,152.42,152.45,22748.0,150.8201,150.9388,150.7311,150.7608,22748.0
2024-08-07 12:45:00,152.47,152.52,152.38,152.45,21646.0,150.7806,150.83,150.6916,150.7608,21646.0
2024-08-07 12:50:00,152.44,152.52,152.28,152.31,28735.0,150.7509,150.83,150.5927,150.6223,28735.0
2024-08-07 12:55:00,152.29,152.4,152.26,152.27,10301.0,150.6026,150.7113,150.5729,150.5828,10301.0
2024-08-07 13:00:00,152.28,152.3,152.08,152.21,12640.0,150.5927,150.6124,150.3949,150.5234,12640.0
2024-08-07 13:05:00,152.22,152.32,152.09,152.12,8438.0,150.5333,150.6322,150.4048,150.4344,8438.0
2024-08-07 13:10:00,152.13,152.22,151.87,152.0,25817.0,150.4443,150.5333,150.1872,150.3158,25817.0
2024-08-07 13:15:00,152.0,152.01,151.82,151.94,16711.0,150.3158,150.3257,150.1378,150.2564,16711.0
2024-08-07 13:20:00,151.94,152.24,151.94,152.17,11207.0,150.2564,150.5531,150.2564,150.4839,11207.0
2024-08-07 13:25:00,152.2,152.33,151.96,151.97,6778.0,150.5136,150.6421,150.2762,150.2861,6778.0
2024-08-07 13:30:00,151.97,152.21,151.97,152.14,6361.0,150.2861,150.5234,150.2861,150.4542,6361.0
2024-08-07 13:35:00,152.17,152.28,152.08,152.27,7872.0,150.4839,150.5927,150.3949,150.5828,7872.0
2024-08-07 13:40:00,152.25,152.28,152.16,152.22,16288.0,150.563,150.5927,150.474,150.5333,16288.0
2024-08-07 13:45:00,152.19,152.22,151.8,151.8,24142.0,150.5037,150.5333,150.118,150.118,24142.0
2024-08-07 13:50:00,151.81,151.96,151.58,151.91,24057.0,150.1279,150.2762,149.9004,150.2268,24057.0
2024-08-07 13:55:00,151.88,151.9,151.71,151.85,18242.0,150.1971,150.2169,150.029,150.1674,18242.0
2024-08-07 14:00:00,151.82,151.84,151.69,151.71,7745.0,150.1378,150.1575,150.0092,150.029,7745.0
2024-08-07 14:05:00,151.72,151.75,151.46,151.47,15040.0,150.0389,150.0685,149.7818,149.7916,15040.0
2024-08-07 14:10:00,151.49,151.59,151.41,151.43,20296.0,149.8114,149.9103,149.7323,149.7521,20296.0
2024-08-07 14:15:00,151.45,151.45,151.21,151.21,26589.0,149.7719,149.7719,149.5345,149.5345,26589.0
2024-08-07 14:20:00,151.22,151.4,151.14,151.34,17636.0,149.5444,149.7224,149.4653,149.6631,17636.0
2024-08-07 14:25:00,151.37,151.64,151.37,151.5,13772.0,149.6927,149.9598,149.6927,149.8213,13772.0
2024-08-07 14:30:00,151.47,151.52,151.38,151.46,15797.0,149.7916,149.8411,149.7026,149.7818,15797.0
2024-08-07 14:35:00,151.45,151.61,151.39,151.45,12167.0,149.7719,149.9301,149.7125,149.7719,12167.0
2024-08-07 14:40:00,151.47,151.71,151.46,151.46,19845.0,149.7916,150.029,149.7818,149.7818,19845.0
2024-08-07 14:45:00,151.47,151.6,151.27,151.36,14484.0,149.7916,149.9202,149.5939,149.6829,14484.0
2024-08-07 14:50:00,151.34,151.45,151.27,151.42,13524.0,149.6631,149.7719,149.5939,149.7422,13524.0
2024-08-07 14:55:00,151.41,151.55,151.37,151.39,18447.0,149.7323,149.8708,149.6927,149.7125,18447.0
2024-08-07 15:00:00,151.44,151.67,151.41,151.65,11614.0,149.762,149.9894,149.7323,149.9696,11614.0
2024-08-07 15:05:00,151.66,151.75,151.6,151.64,13432.0,149.9795,150.0685,149.9202,149.9598,13432.0
2024-08-07 15:10:00,151.66,151.71,151.54,151.55,14564.0,149.9795,150.029,149.8609,149.8708,14564.0
2024-08-07 15:15:00,151.56,151.69,151.53,151.58,12306.0,149.8806,150.0092,149.851,149.9004,12306.0
2024-08-07 15:20:00,151.59,151.71,151.33,151.53,16597.0,149.9103,150.029,149.6532,149.851,16597.0
2024-08-07 15:25:00,151.53,151.63,151.47,151.63,15177.0,149.851,149.9499,149.7916,149.9499,15177.0
2024-08-07 15:30:00,151.63,151.68,151.52,151.54,24526.0,149.9499,149.9993,149.8411,149.8609,24526.0
2024-08-07 15:35:00,151.57,151.79,151.55,151.61,18901.0,149.8905,150.1081,149.8708,149.9301,18901.0
2024-08-07 15:40:00,151.61,151.62,151.47,151.53,34425.0,149.9301,149.94,149.7916,149.851,34425.0
2024-08-07 15:45:00,151.52,151.66,151.44,151.63,34295.0,149.8411,149.9795,149.762,149.9499,34295.0
2024-08-07 15:50:00,151.64,151.69,151.18,151.43,89374.0,149.9598,150.0092,149.5049,149.7521,89374.0
2024-08-07 15:55:00,151.39,151.41,150.96,151.15,209218.0,149.7125,149.7323,149.2873,149.4752,209218.0
2024-08-08 09:30:00,151.53,151.61,150.95,151.53,32718.0,149.851,149.9301,149.2774,149.851,32718.0
2024-08-08 09:35:00,151.56,151.95,151.3,151.79,20291.0,149.8806,150.2663,149.6235,150.1081,20291.0
2024-08-08 09:40:00,151.7,151.76,151.43,151.65,15470.0,150.0191,150.0784,149.7521,149.9696,15470.0
2024-08-08 09:45:00,151.59,151.66,150.98,150.99,19787.0,149.9103,149.9795,149.3071,149.317,19787.0
2024-08-08 09:50:00,151.06,151.83,151.0,151.81,32214.0,149.3862,150.1477,149.3268,150.1279,32214.0
2024-08-08 09:55:00,151.78,152.05,151.64,151.92,26044.0,150.0982,150.3652,149.9598,150.2367,26044.0
2024-08-08 10:00:00,151.92,152.38,151.91,152.27,122724.0,150.2367,150.6916,150.2268,150.5828,122724.0
2024-08-08 10:05:00,152.27,152.38,151.92,151.97,124802.0,150.5828,150.6916,150.2367,150.2861,124802.0
2024-08-08 10:10:00,151.97,152.43,151.9,152.37,211019.0,150.2861,150.741,150.2169,150.6817,211019.0
2024-08-08 10:15:00,152.26,152.64,152.16,152.5,16400.0,150.5729,150.9487,150.474,150.8102,16400.0
2024-08-08 10:20:00,152.5,152.84,152.5,152.84,7611.0,150.8102,151.1465,150.8102,151.1465,7611.0
2024-08-08 10:25:00,152.89,152.99,152.81,152.89,11457.0,151.1959,151.2948,151.1168,151.1959,11457.0
2024-08-08 10:30:00,152.85,152.9,152.59,152.85,14923.0,151.1563,151.2058,150.8992,151.1563,14923.0
2024-08-08 10:35:00,152.83,152.83,152.66,152.8,7947.0,151.1366,151.1366,150.9685,151.1069,7947.0
2024-08-08 10:40:00,152.76,152.76,152.39,152.39,13496.0,151.0673,151.0673,150.7014,150.7014,13496.0
2024-08-08 10:45:00,152.39,152.7,152.34,152.65,8342.0,150.7014,151.008,150.652,150.9586,8342.0
2024-08-08 10:50:00,152.65,152.9,152.64,152.89,9436.0,150.9586,151.2058,150.9487,151.1959,9436.0
2024-08-08 10:55:00,152.9,153.0,152.85,152.9,8379.0,151.2058,151.3047,151.1563,151.2058,8379.0
2024-08-08 11:00:00,152.87,153.07,152.85,153.02,23786.0,151.1761,151.3739,151.1563,151.3245,23786.0
2024-08-08 11:05:00,153.06,153.1,152.83,152.89,12542.0,151.364,151.4036,151.1366,151.1959,12542.0
2024-08-08 11:10:00,152.89,153.12,152.76,152.76,71496.0,151.1959,151.4234,151.0673,151.0673,71496.0
2024-08-08 11:15:00,152.8,153.34,152.79,153.14,46120.0,151.1069,151.6409,151.097,151.4431,46120.0
2024-08-08 11:20:00,153.14,153.34,153.1,153.19,15868.0,151.4431,151.6409,151.4036,151.4926,15868.0
2024-08-08 11:25:00,153.21,153.21,152.75,152.75,171025.0,151.5124,151.5124,151.0575,151.0575,171025.0
2024-08-08 11:30:00,152.73,152.79,152.55,152.61,10907.0,151.0377,151.097,150.8597,150.919,10907.0
2024-08-08 11:35:00,152.6,152.6,152.32,152.38,7328.0,150.9091,150.9091,150.6322,150.6916,7328.0
2024-08-08 11:40:00,152.35,152.36,152.16,152.18,8259.0,150.6619,150.6718,150.474,150.4938,8259.0
2024-08-08 11:45:00,152.19,152.33,152.17,152.28,10969.0,150.5037,150.6421,150.4839,150.5927,10969.0
2024-08-08 11:50:00,152.27,152.57,152.22,152.54,13186.0,150.5828,150.8795,150.5333,150.8498,13186.0
2024-08-08 11:55:00,152.51,152.55,152.3,152.33,6647.0,150.8201,150.8597,150.6124,150.6421,6647.0
2024-08-08 12:00:00,152.3,152.45,152.21,152.43,9260.0,150.6124,150.7608,150.5234,150.741,9260.0
2024-08-08 12:05:00,152.41,152.56,152.32,152.32,6628.0,150.7212,150.8696,150.6322,150.6322,6628.0
2024-08-08 12:10:00,152.35,152.38,152.11,152.12,8782.0,150.6619,150.6916,150.4245,150.4344,8782.0
2024-08-08 12:15:00,152.13,152.2,152.04,152.06,12363.0,150.4443,150.5136,150.3553,150.3751,12363.0
2024-08-08 12:20:00,152.06,152.22,152.06,152.19,15998.0,150.3751,150.5333,150.3751,150.5037,15998.0
2024-08-08 12:25:00,152.22,152.31,152.21,152.25,15642.0,150.5333,150.6223,150.5234,150.563,15642.0
2024-08-08 12:30:00,152.28,152.28,152.11,152.14,10543.0,150.5927,150.5927,150.4245,150.4542,10543.0
2024-08-08 12:35:00,152.15,152.15,151.92,151.95,5347.0,150.4641,150.4641,150.2367,150.2663,5347.0
2024-08-08 12:40:00,151.97,152.02,151.93,151.97,4727.0,150.2861,150.3355,150.2465,150.2861,4727.0
2024-08-08 12:45:00,151.98,152.04,151.96,151.96,9644.0,150.296,150.3553,150.2762,150.2762,9644.0
2024-08-08 12:50:00,151.97,152.08,151.91,152.06,14073.0,150.2861,150.3949,150.2268,150.3751,14073.0
2024-08-08 12:55:00,152.08,152.16,152.08,152.16,11331.0,150.3949,150.474,150.3949,150.474,11331.0
2024-08-08 13:00:00,152.16,152.21,151.98,152.0,10485.0,150.474,150.5234,150.296,150.3158,10485.0
2024-08-08 13:05:00,152.0,152.08,151.98,152.02,6242.0,150.3158,150.3949,150.296,150.3355,6242.0
2024-08-08 13:10:00,152.06,152.13,152.0,152.12,9763.0,150.3751,150.4443,150.3158,150.4344,9763.0
2024-08-08 13:15:00,152.14,152.6,152.12,152.6,12305.0,150.4542,150.9091,150.4344,150.9091,12305.0
2024-08-08 13:20:00,152.57,152.67,152.55,152.64,11761.0,150.8795,150.9783,150.8597,150.9487,11761.0
2024-08-08 13:25:00,152.68,152.88,152.67,152.86,3831.0,150.9882,151.186,150.9783,151.1662,3831.0
2024-08-08 13:30:00,152.9,153.03,152.89,152.91,10038.0,151.2058,151.3344,151.1959,151.2157,10038.0
2024-08-08 13:35:00,152.91,152.93,152.84,152.86,6883.0,151.2157,151.2355,151.1465,151.1662,6883.0
2024-08-08 13:40:00,152.87,152.88,152.77,152.79,44857.0,151.1761,151.186,151.0772,151.097,44857.0
2024-08-08 13:45:00,152.8,153.01,152.8,152.91,42702.0,151.1069,151.3146,151.1069,151.2157,42702.0
2024-08-08 13:50:00,152.95,153.29,152.95,153.29,9108.0,151.2552,151.5915,151.2552,151.5915,9108.0
2024-08-08 13:55:00,153.32,153.4,153.14,153.2,13867.0,151.6211,151.7003,151.4431,151.5025,13867.0
2024-08-08 14:00:00,153.18,153.75,153.14,153.75,175735.0,151.4827,152.0464,151.4431,152.0464,175735.0
2024-08-08 14:05:00,153.75,153.8,153.58,153.58,13652.0,152.0464,152.0958,151.8783,151.8783,13652.0
2024-08-08 14:10:00,153.58,153.66,153.57,153.62,7661.0,151.8783,151.9574,151.8684,151.9178,7661.0
2024-08-08 14:15:00,153.61,153.99,153.61,153.97,14006.0,151.9079,152.2837,151.9079,152.2639,14006.0
2024-08-08 14:20:00,153.97,153.99,153.71,153.92,28053.0,152.2639,152.2837,152.0068,152.2145,28053.0
2024-08-08 14:25:00,153.92,153.92,153.39,153.42,19880.0,152.2145,152.2145,151.6904,151.72,19880.0
2024-08-08 14:30:00,153.42,153.46,153.37,153.38,28659.0,151.72,151.7596,151.6706,151.6805,28659.0
2024-08-08 14:35:00,153.32,153.4,153.27,153.34,10791.0,151.6211,151.7003,151.5717,151.6409,10791.0
2024-08-08 14:40:00,153.29,153.32,153.17,153.22,7122.0,151.5915,151.6211,151.4728,151.5222,7122.0
2024-08-08 14:45:00,153.21,153.33,153.17,153.24,66361.0,151.5124,151.631,151.4728,151.542,66361.0
2024-08-08 14:50:00,153.25,153.34,153.22,153.34,9746.0,151.5519,151.6409,151.5222,151.6409,9746.0
2024-08-08 14:55:00,153.34,153.57,153.34,153.55,11832.0,151.6409,151.8684,151.6409,151.8486,11832.0
2024-08-08 15:00:00,153.55,153.59,153.43,153.49,22707.0,151.8486,151.8881,151.7299,151.7893,22707.0
2024-08-08 15:05:00,153.47,153.91,153.45,153.91,24719.0,151.7695,152.2046,151.7497,152.2046,24719.0
2024-08-08 15:10:00,153.89,153.93,153.75,153.78,13195.0,152.1848,152.2244,152.0464,152.076,13195.0
2024-08-08 15:15:00,153.78,153.88,153.75,153.78,10266.0,152.076,152.1749,152.0464,152.076,10266.0
2024-08-08 15:20:00,153.78,154.02,153.78,153.83,27060.0,152.076,152.3134,152.076,152.1255,27060.0
2024-08-08 15:25:00,153.83,153.89,153.63,153.63,14967.0,152.1255,152.1848,151.9277,151.9277,14967.0
2024-08-08 15:30:00,153.63,153.63,153.36,153.61,18141.0,151.9277,151.9277,151.6607,151.9079,18141.0
2024-08-08 15:35:00,153.61,153.63,153.44,153.59,18635.0,151.9079,151.9277,151.7398,151.8881,18635.0
2024-08-08 15:40:00,153.61,153.86,153.6,153.84,25064.0,151.9079,152.1552,151.898,152.1354,25064.0
2024-08-08 15:45:00,153.84,153.9,153.69,153.71,32013.0,152.1354,152.1947,151.987,152.0068,32013.0
2024-08-08 15:50:00,153.68,154.02,153.65,153.88,54221.0,151.9772,152.3134,151.9475,152.1749,54221.0
2024-08-08 15:55:00,153.9,153.92,153.41,153.76,176357.0,152.1947,152.2145,151.7101,152.0563,176357.0
2024-08-09 09:30:00,153.73,153.9,153.0,153.38,119687.0,152.0266,152.1947,151.3047,151.6805,119687.0
2024-08-09 09:35:00,153.58,153.67,153.43,153.43,8715.0,151.8783,151.9673,151.7299,151.7299,8715.0
2024-08-09 09:40:00,153.34,153.42,153.11,153.12,7277.0,151.6409,151.72,151.4135,151.4234,7277.0
2024-08-09 09:45:00,153.1,153.21,152.92,153.02,10982.0,151.4036,151.5124,151.2256,151.3245,10982.0
2024-08-09 09:50:00,153.0,153.42,152.83,153.42,10303.0,151.3047,151.72,151.1366,151.72,10303.0
2024-08-09 09:55:00,153.44,153.61,153.34,153.5,7929.0,151.7398,151.9079,151.6409,151.7991,7929.0
2024-08-09 10:00:00,153.47,153.98,153.35,153.98,8962.0,151.7695,152.2738,151.6508,152.2738,8962.0
2024-08-09 10:05:00,153.92,154.11,153.83,154.09,25259.0,152.2145,152.4024,152.1255,152.3826,25259.0
2024-08-09 10:10:00,154.09,154.19,153.95,154.19,13790.0,152.3826,152.4815,152.2442,152.4815,13790.0
2024-08-09 10:15:00,154.27,154.29,153.71,153.72,13763.0,152.5606,152.5804,152.0068,152.0167,13763.0
2024-08-09 10:20:00,153.71,153.84,153.64,153.84,4324.0,152.0068,152.1354,151.9376,152.1354,4324.0
2024-08-09 10:25:00,153.85,153.93,153.83,153.88,8978.0,152.1453,152.2244,152.1255,152.1749,8978.0
2024-08-09 10:30:00,153.91,153.91,153.58,153.65,4013.0,152.2046,152.2046,151.8783,151.9475,4013.0
2024-08-09 10:35:00,153.65,153.8,153.6,153.79,2926.0,151.9475,152.0958,151.898,152.0859,2926.0
2024-08-09 10:40:00,153.78,153.87,153.75,153.8,7077.0,152.076,152.165,152.0464,152.0958,7077.0
2024-08-09 10:45:00,153.85,154.01,153.83,154.01,10625.0,152.1453,152.3035,152.1255,152.3035,10625.0
2024-08-09 10:50:00,154.05,154.16,154.04,154.07,4248.0,152.3431,152.4518,152.3332,152.3628,4248.0
2024-08-09 10:55:00,154.12,154.34,154.11,154.26,3974.0,152.4123,152.6298,152.4024,152.5507,3974.0
2024-08-09 11:00:00,154.33,154.38,154.12,154.19,9012.0,152.6199,152.6694,152.4123,152.4815,9012.0
2024-08-09 11:05:00,154.2,154.35,154.08,154.26,11100.0,152.4914,152.6397,152.3727,152.5507,11100.0
2024-08-09 11:10:00,154.21,154.21,154.01,154.01,56469.0,152.5013,152.5013,152.3035,152.3035,56469.0
2024-08-09 11:15:00,154.02,154.06,153.85,153.87,338204.0,152.3134,152.3529,152.1453,152.165,338204.0
2024-08-09 11:20:00,153.83,153.9,153.75,153.88,16906.0,152.1255,152.1947,152.0464,152.1749,16906.0
2024-08-09 11:25:00,153.91,153.96,153.51,153.51,6115.0,152.2046,152.254,151.809,151.809,6115.0
2024-08-09 11:30:00,153.51,153.64,153.49,153.6,5517.0,151.809,151.9376,151.7893,151.898,5517.0
2024-08-09 11:35:00,153.62,153.62,153.5,153.5,2883.0,151.9178,151.9178,151.7991,151.7991,2883.0
2024-08-09 11:40:00,153.53,153.62,153.49,153.62,1481.0,151.8288,151.9178,151.7893,151.9178,1481.0
2024-08-09 11:45:00,153.65,153.73,153.62,153.64,5688.0,151.9475,152.0266,151.9178,151.9376,5688.0
2024-08-09 11:50:00,153.61,153.76,153.6,153.76,7870.0,151.9079,152.0563,151.898,152.0563,7870.0
2024-08-09 11:55:00,153.78,153.78,153.49,153.49,2021.0,152.076,152.076,151.7893,151.7893,2021.0
2024-08-09 12:00:00,153.46,153.48,153.41,153.46,2117.0,151.7596,151.7794,151.7101,151.7596,2117.0
2024-08-09 12:05:00,153.48,153.51,153.43,153.51,4669.0,151.7794,151.809,151.7299,151.809,4669.0
2024-08-09 12:10:00,153.49,153.51,153.4,153.42,3763.0,151.7893,151.809,151.7003,151.72,3763.0
2024-08-09 12:15:00,153.43,153.49,153.35,153.36,3830.0,151.7299,151.7893,151.6508,151.6607,3830.0
2024-08-09 12:20:00,153.36,153.38,153.29,153.34,3729.0,151.6607,151.6805,151.5915,151.6409,3729.0
2024-08-09 12:25:00,153.36,153.41,153.28,153.34,4338.0,151.6607,151.7101,151.5816,151.6409,4338.0
2024-08-09 12:30:00,153.33,153.41,153.31,153.31,4889.0,151.631,151.7101,151.6113,151.6113,4889.0
2024-08-09 12:35:00,153.33,153.36,153.28,153.35,2946.0,151.631,151.6607,151.5816,151.6508,2946.0
2024-08-09 12:40:00,153.33,153.39,153.31,153.37,11362.0,151.631,151.6904,151.6113,151.6706,11362.0
2024-08-09 12:45:00,153.34,153.35,153.2,153.31,5500.0,151.6409,151.6508,151.5025,151.6113,5500.0
2024-08-09 12:50:00,153.33,153.36,153.27,153.27,4541.0,151.631,151.6607,151.5717,151.5717,4541.0
2024-08-09 12:55:00,153.29,153.42,153.28,153.36,12564.0,151.5915,151.72,151.5816,151.6607,12564.0
2024-08-09 13:00:00,153.36,153.51,153.34,153.47,162329.0,151.6607,151.809,151.6409,151.7695,162329.0
2024-08-09 13:05:00,153.46,153.46,153.05,153.14,98607.0,151.7596,151.7596,151.3541,151.4431,98607.0
2024-08-09 13:10:00,153.19,153.36,153.15,153.36,19230.0,151.4926,151.6607,151.453,151.6607,19230.0
2024-08-09 13:15:00,153.36,153.6,153.36,153.56,16208.0,151.6607,151.898,151.6607,151.8585,16208.0
2024-08-09 13:20:00,153.6,153.62,153.4,153.4,13776.0,151.898,151.9178,151.7003,151.7003,13776.0
2024-08-09 13:25:00,153.42,153.63,153.4,153.63,9126.0,151.72,151.9277,151.7003,151.9277,9126.0
2024-08-09 13:30:00,153.65,153.69,153.55,153.65,12986.0,151.9475,151.987,151.8486,151.9475,12986.0
2024-08-09 13:35:00,153.64,153.66,153.52,153.52,17519.0,151.9376,151.9574,151.8189,151.8189,17519.0
2024-08-09 13:40:00,153.55,153.58,153.43,153.51,9891.0,151.8486,151.8783,151.7299,151.809,9891.0
2024-08-09 13:45:00,153.49,153.57,153.43,153.44,9855.0,151.7893,151.8684,151.7299,151.7398,9855.0
2024-08-09 13:50:00,153.44,153.51,153.34,153.38,9636.0,151.7398,151.809,151.6409,151.6805,9636.0
2024-08-09 13:55:00,153.4,153.4,153.31,153.36,5271.0,151.7003,151.7003,151.6113,151.6607,5271.0
2024-08-09 14:00:00,153.36,153.44,153.26,153.3,12764.0,151.6607,151.7398,151.5618,151.6014,12764.0
2024-08-09 14:05:00,153.31,153.41,153.21,153.4,9992.0,151.6113,151.7101,151.5124,151.7003,9992.0
2024-08-09 14:10:00,153.4,153.4,153.25,153.31,11428.0,151.7003,151.7003,151.5519,151.6113,11428.0
2024-08-09 14:15:00,153.33,153.35,153.2,153.34,10572.0,151.631,151.6508,151.5025,151.6409,10572.0
2024-08-09 14:20:00,153.33,153.34,153.14,153.17,8776.0,151.631,151.6409,151.4431,151.4728,8776.0
2024-08-09 14:25:00,153.2,153.33,153.18,153.22,8607.0,151.5025,151.631,151.4827,151.5222,8607.0
2024-08-09 14:30:00,153.28,153.3,153.22,153.25,5406.0,151.5816,151.6014,151.5222,151.5519,5406.0
2024-08-09 14:35:00,153.23,153.33,153.18,153.33,2509.0,151.5321,151.631,151.4827,151.631,2509.0
2024-08-09 14:40:00,153.32,153.44,153.32,153.44,3474.0,151.6211,151.7398,151.6211,151.7398,3474.0
2024-08-09 14:45:00,153.44,153.53,153.27,153.27,37230.0,151.7398,151.8288,151.5717,151.5717,37230.0
2024-08-09 14:50:00,153.27,153.36,153.26,153.35,4637.0,151.5717,151.6607,151.5618,151.6508,4637.0
2024-08-09 14:55:00,153.36,153.41,153.28,153.37,9785.0,151.6607,151.7101,151.5816,151.6706,9785.0
2024-08-09 15:00:00,153.39,153.42,153.35,153.37,22076.0,151.6904,151.72,151.6508,151.6706,22076.0
2024-08-09 15:05:00,153.38,153.53,153.37,153.42,10133.0,151.6805,151.8288,151.6706,151.72,10133.0
2024-08-09 15:10:00,153.49,153.61,153.49,153.61,90240.0,151.7893,151.9079,151.7893,151.9079,90240.0
2024-08-09 15:15:00,153.61,153.78,153.58,153.74,11349.0,151.9079,152.076,151.8783,152.0365,11349.0
2024-08-09 15:20:00,153.71,153.73,153.6,153.67,8286.0,152.0068,152.0266,151.898,151.9673,8286.0
2024-08-09 15:25:00,153.65,153.71,153.61,153.61,6579.0,151.9475,152.0068,151.9079,151.9079,6579.0
2024-08-09 15:30:00,153.65,153.72,153.54,153.64,17822.0,151.9475,152.0167,151.8387,151.9376,17822.0
2024-08-09 15:35:00,153.66,153.76,153.64,153.69,9006.0,151.9574,152.0563,151.9376,151.987,9006.0
2024-08-09 15:40:00,153.68,153.75,153.54,153.59,17720.0,151.9772,152.0464,151.8387,151.8881,17720.0
2024-08-09 15:45:00,153.58,153.75,153.58,153.68,16122.0,151.8783,152.0464,151.8783,151.9772,16122.0
2024-08-09 15:50:00,153.67,153.77,153.56,153.63,23201.0,151.9673,152.0662,151.8585,151.9277,23201.0
2024-08-09 15:55:00,153.61,154.14,153.59,154.08,121606.0,151.9079,152.4321,151.8881,152.3727,121606.0
2024-08-12 09:30:00,154.0,154.33,153.54,153.85,26222.0,152.2936,152.6199,151.8387,152.1453,26222.0
2024-08-12 09:35:00,153.97,153.99,153.31,153.44,2650.0,152.2639,152.2837,151.6113,151.7398,2650.0
2024-08-12 09:40:00,153.31,153.58,153.14,153.43,5826.0,151.6113,151.8783,151.4431,151.7299,5826.0
2024-08-12 09:45:00,153.31,153.46,153.1,153.19,9598.0,151.6113,151.7596,151.4036,151.4926,9598.0
2024-08-12 09:50:00,153.16,153.26,153.0,153.03,5734.0,151.4629,151.5618,151.3047,151.3344,5734.0
2024-08-12 09:55:00,153.04,153.42,153.04,153.42,9306.0,151.3442,151.72,151.3442,151.72,9306.0
2024-08-12 10:00:00,153.4,153.53,153.18,153.48,6520.0,151.7003,151.8288,151.4827,151.7794,6520.0
2024-08-12 10:05:00,153.41,153.66,153.41,153.59,5624.0,151.7101,151.9574,151.7101,151.8881,5624.0
2024-08-12 10:10:00,153.5,153.55,153.42,153.49,5031.0,151.7991,151.8486,151.72,151.7893,5031.0
2024-08-12 10:15:00,153.4,153.45,153.01,153.01,26156.0,151.7003,151.7497,151.3146,151.3146,26156.0
2024-08-12 10:20:00,152.98,153.2,152.98,153.2,14641.0,151.2849,151.5025,151.2849,151.5025,14641.0
2024-08-12 10:25:00,153.2,153.24,153.09,153.14,10196.0,151.5025,151.542,151.3937,151.4431,10196.0
2024-08-12 10:30:00,153.2,153.32,153.2,153.28,10363.0,151.5025,151.6211,151.5025,151.5816,10363.0
2024-08-12 10:35:00,153.3,153.45,153.28,153.44,14085.0,151.6014,151.7497,151.5816,151.7398,14085.0
2024-08-12 10:40:00,153.47,153.6,153.34,153.58,33257.0,151.7695,151.898,151.6409,151.8783,33257.0
2024-08-12 10:45:00,153.57,153.8,153.56,153.72,7273.0,151.8684,152.0958,151.8585,152.0167,7273.0
2024-08-12 10:50:00,153.71,153.92,153.69,153.92,22494.0,152.0068,152.2145,151.987,152.2145,22494.0
2024-08-12 10:55:00,153.94,154.14,153.93,154.07,8989.0,152.2343,152.4321,152.2244,152.3628,8989.0
2024-08-12 11:00:00,154.04,154.12,153.95,153.95,12271.0,152.3332,152.4123,152.2442,152.2442,12271.0
2024-08-12 11:05:00,153.92,153.95,153.75,153.8,9977.0,152.2145,152.2442,152.0464,152.0958,9977.0
2024-08-12 11:10:00,153.83,154.01,153.83,153.97,8718.0,152.1255,152.3035,152.1255,152.2639,8718.0
2024-08-12 11:15:00,153.92,153.93,153.79,153.91,8998.0,152.2145,152.2244,152.0859,152.2046,8998.0
2024-08-12 11:20:00,153.89,153.99,153.55,153.61,16268.0,152.1848,152.2837,151.8486,151.9079,16268.0
2024-08-12 11:25:00,153.64,153.7,153.57,153.7,15340.0,151.9376,151.9969,151.8684,151.9969,15340.0
2024-08-12 11:30:00,153.66,153.67,153.57,153.62,9706.0,151.9574,151.9673,151.8684,151.9178,9706.0
2024-08-12 11:35:00,153.62,153.65,153.57,153.59,20522.0,151.9178,151.9475,151.8684,151.8881,20522.0
2024-08-12 11:40:00,153.6,153.66,153.58,153.6,14206.0,151.898,151.9574,151.8783,151.898,14206.0
2024-08-12 11:45:00,153.62,153.67,153.56,153.65,7000.0,151.9178,151.9673,151.8585,151.9475,7000.0
2024-08-12 11:50:00,153.66,153.93,153.64,153.93,21949.0,151.9574,152.2244,151.9376,152.2244,21949.0
2024-08-12 11:55:00,153.94,154.14,153.88,154.14,24527.0,152.2343,152.4321,152.1749,152.4321,24527.0
2024-08-12 12:00:00,154.14,154.32,154.14,154.17,20577.0,152.4321,152.6101,152.4321,152.4617,20577.0
2024-08-12 12:05:00,154.18,154.18,154.04,154.09,4856.0,152.4716,152.4716,152.3332,152.3826,4856.0
2024-08-12 12:10:00,154.11,154.21,154.04,154.18,5117.0,152.4024,152.5013,152.3332,152.4716,5117.0
2024-08-12 12:15:00,154.19,154.19,154.07,154.07,2505.0,152.4815,152.4815,152.3628,152.3628,2505.0
2024-08-12 12:20:00,154.01,154.13,153.97,154.11,5047.0,152.3035,152.4222,152.2639,152.4024,5047.0
2024-08-12 12:25:00,154.13,154.17,154.12,154.17,2841.0,152.4222,152.4617,152.4123,152.4617,2841.0
2024-08-12 12:30:00,154.16,154.23,153.99,154.02,5203.0,152.4518,152.5211,152.2837,152.3134,5203.0
2024-08-12 12:35:00,154.08,154.08,153.96,154.05,12600.0,152.3727,152.3727,152.254,152.3431,12600.0
2024-08-12 12:40:00,154.06,154.16,154.02,154.16,4115.0,152.3529,152.4518,152.3134,152.4518,4115.0
2024-08-12 12:45:00,154.21,154.28,154.0,154.27,26765.0,152.5013,152.5705,152.2936,152.5606,26765.0
2024-08-12 12:50:00,154.24,154.5,154.2,154.46,8707.0,152.5309,152.7881,152.4914,152.7485,8707.0
2024-08-12 12:55:00,154.48,154.48,154.25,154.25,5388.0,152.7683,152.7683,152.5408,152.5408,5388.0
2024-08-12 13:00:00,154.13,154.23,154.02,154.2,3516.0,152.4222,152.5211,152.3134,152.4914,3516.0
2024-08-12 13:05:00,154.18,154.21,154.09,154.14,2525.0,152.4716,152.5013,152.3826,152.4321,2525.0
2024-08-12 13:10:00,154.07,154.26,154.07,154.26,7754.0,152.3628,152.5507,152.3628,152.5507,7754.0
2024-08-12 13:15:00,154.32,154.54,154.2,154.54,21263.0,152.6101,152.8276,152.4914,152.8276,21263.0
2024-08-12 13:20:00,154.55,154.63,154.5,154.5,4389.0,152.8375,152.9166,152.7881,152.7881,4389.0
2024-08-12 13:25:00,154.49,154.49,154.32,154.42,2684.0,152.7782,152.7782,152.6101,152.709,2684.0
2024-08-12 13:30:00,154.46,154.54,154.43,154.53,5193.0,152.7485,152.8276,152.7188,152.8177,5193.0
2024-08-12 13:35:00,154.55,154.57,154.4,154.44,9811.0,152.8375,152.8573,152.6892,152.7287,9811.0
2024-08-12 13:40:00,154.5,154.5,154.4,154.41,9531.0,152.7881,152.7881,152.6892,152.6991,9531.0
2024-08-12 13:45:00,154.42,154.45,154.35,154.41,5342.0,152.709,152.7386,152.6397,152.6991,5342.0
2024-08-12 13:50:00,154.37,154.37,154.15,154.21,5599.0,152.6595,152.6595,152.4419,152.5013,5599.0
2024-08-12 13:55:00,154.22,154.31,154.2,154.22,3365.0,152.5112,152.6002,152.4914,152.5112,3365.0
2024-08-12 14:00:00,154.24,154.35,154.2,154.29,4512.0,152.5309,152.6397,152.4914,152.5804,4512.0
2024-08-12 14:05:00,154.31,154.31,154.14,154.21,4008.0,152.6002,152.6002,152.4321,152.5013,4008.0
2024-08-12 14:10:00,154.18,154.37,154.17,154.33,22626.0,152.4716,152.6595,152.4617,152.6199,22626.0
2024-08-12 14:15:00,154.3,154.34,154.17,154.22,7101.0,152.5903,152.6298,152.4617,152.5112,7101.0
2024-08-12 14:20:00,154.23,154.29,154.12,154.16,5287.0,152.5211,152.5804,152.4123,152.4518,5287.0
2024-08-12 14:25:00,154.15,154.24,154.15,154.17,3968.0,152.4419,152.5309,152.4419,152.4617,3968.0
2024-08-12 14:30:00,154.17,154.19,154.11,154.11,3453.0,152.4617,152.4815,152.4024,152.4024,3453.0
2024-08-12 14:35:00,154.15,154.22,154.15,154.22,3535.0,152.4419,152.5112,152.4419,152.5112,3535.0
2024-08-12 14:40:00,154.17,154.26,154.1,154.23,6300.0,152.4617,152.5507,152.3925,152.5211,6300.0
2024-08-12 14:45:00,154.24,154.24,154.15,154.17,3662.0,152.5309,152.5309,152.4419,152.4617,3662.0
2024-08-12 14:50:00,154.17,154.29,154.17,154.28,4767.0,152.4617,152.5804,152.4617,152.5705,4767.0
2024-08-12 14:55:00,154.33,154.33,154.21,154.3,38191.0,152.6199,152.6199,152.5013,152.5903,38191.0
2024-08-12 15:00:00,154.28,154.31,154.04,154.15,9476.0,152.5705,152.6002,152.3332,152.4419,9476.0
2024-08-12 15:05:00,154.13,154.19,153.99,154.05,11198.0,152.4222,152.4815,152.2837,152.3431,11198.0
2024-08-12 15:10:00,154.03,154.2,154.02,154.07,8318.0,152.3233,152.4914,152.3134,152.3628,8318.0
2024-08-12 15:15:00,154.03,154.11,154.01,154.06,7169.0,152.3233,152.4024,152.3035,152.3529,7169.0
2024-08-12 15:20:00,154.05,154.12,153.95,154.0,32710.0,152.3431,152.4123,152.2442,152.2936,32710.0
2024-08-12 15:25:00,154.02,154.12,154.02,154.05,7044.0,152.3134,152.4123,152.3134,152.3431,7044.0
2024-08-12 15:30:00,154.02,154.15,154.02,154.11,7977.0,152.3134,152.4419,152.3134,152.4024,7977.0
2024-08-12 15:35:00,154.1,154.17,154.03,154.03,11142.0,152.3925,152.4617,152.3233,152.3233,11142.0
2024-08-12 15:40:00,154.06,154.07,153.86,153.87,21843.0,152.3529,152.3628,152.1552,152.165,21843.0
2024-08-12 15:45:00,153.88,153.88,153.64,153.7,36189.0,152.1749,152.1749,151.9376,151.9969,36189.0
2024-08-12 15:50:00,153.66,153.75,153.51,153.65,102591.0,151.9574,152.0464,151.809,151.9475,102591.0
2024-08-12 15:55:00,153.64,153.93,153.59,153.93,174740.0,151.9376,152.2244,151.8881,152.2244,174740.0
2024-08-13 09:30:00,154.6,154.6,153.78,154.08,33609.0,152.887,152.887,152.076,152.3727,33609.0
2024-08-13 09:35:00,153.92,153.92,153.21,153.39,5828.0,152.2145,152.2145,151.5124,151.6904,5828.0
2024-08-13 09:40:00,153.39,153.64,153.3,153.62,21979.0,151.6904,151.9376,151.6014,151.9178,21979.0
2024-08-13 09:45:00,153.66,153.73,153.55,153.56,8757.0,151.9574,152.0266,151.8486,151.8585,8757.0
2024-08-13 09:50:00,153.58,153.92,153.48,153.51,7908.0,151.8783,152.2145,151.7794,151.809,7908.0
2024-08-13 09:55:00,153.47,153.47,153.23,153.3,21291.0,151.7695,151.7695,151.5321,151.6014,21291.0
2024-08-13 10:00:00,153.31,153.32,152.96,152.98,24728.0,151.6113,151.6211,151.2651,151.2849,24728.0
2024-08-13 10:05:00,153.0,153.18,152.97,152.99,15153.0,151.3047,151.4827,151.275,151.2948,15153.0
2024-08-13 10:10:00,152.94,153.26,152.87,153.25,10807.0,151.2454,151.5618,151.1761,151.5519,10807.0
2024-08-13 10:15:00,153.26,153.26,153.01,153.09,8738.0,151.5618,151.5618,151.3146,151.3937,8738.0
2024-08-13 10:20:00,153.11,153.18,153.05,153.18,18135.0,151.4135,151.4827,151.3541,151.4827,18135.0
2024-08-13 10:25:00,153.18,153.24,153.14,153.24,9990.0,151.4827,151.542,151.4431,151.542,9990.0
2024-08-13 10:30:00,153.22,153.23,153.03,153.23,21636.0,151.5222,151.5321,151.3344,151.5321,21636.0
2024-08-13 10:35:00,153.19,153.24,153.14,153.21,8615.0,151.4926,151.542,151.4431,151.5124,8615.0
2024-08-13 10:40:00,153.28,153.32,153.23,153.25,9395.0,151.5816,151.6211,151.5321,151.5519,9395.0
2024-08-13 10:45:00,153.25,153.3,153.15,153.19,11395.0,151.5519,151.6014,151.453,151.4926,11395.0
2024-08-13 10:50:00,153.19,153.21,153.15,153.19,10793.0,151.4926,151.5124,151.453,151.4926,10793.0
2024-08-13 10:55:00,153.17,153.22,153.15,153.22,11176.0,151.4728,151.5222,151.453,151.5222,11176.0
2024-08-13 11:00:00,153.22,153.37,153.22,153.33,20013.0,151.5222,151.6706,151.5222,151.631,20013.0
2024-08-13 11:05:00,153.31,153.31,153.25,153.28,15927.0,151.6113,151.6113,151.5519,151.5816,15927.0
2024-08-13 11:10:00,153.28,153.39,153.19,153.34,19457.0,151.5816,151.6904,151.4926,151.6409,19457.0
2024-08-13 11:15:00,153.3,153.6,153.29,153.59,38135.0,151.6014,151.898,151.5915,151.8881,38135.0
2024-08-13 11:20:00,153.58,153.71,153.5,153.71,35308.0,151.8783,152.0068,151.7991,152.0068,35308.0
2024-08-13 11:25:00,153.71,153.8,153.62,153.78,24745.0,152.0068,152.0958,151.9178,152.076,24745.0
2024-08-13 11:30:00,153.78,153.93,153.78,153.9,18114.0,152.076,152.2244,152.076,152.1947,18114.0
2024-08-13 11:35:00,153.9,153.97,153.9,153.93,14822.0,152.1947,152.2639,152.1947,152.2244,14822.0
2024-08-13 11:40:00,153.94,153.94,153.84,153.86,12763.0,152.2343,152.2343,152.1354,152.1552,12763.0
2024-08-13 11:45:00,153.86,153.96,153.84,153.95,9749.0,152.1552,152.254,152.1354,152.2442,9749.0
2024-08-13 11:50:00,153.94,154.03,153.91,153.91,15907.0,152.2343,152.3233,152.2046,152.2046,15907.0
2024-08-13 11:55:00,153.93,153.94,153.82,153.91,11728.0,152.2244,152.2343,152.1156,152.2046,11728.0
2024-08-13 12:00:00,153.9,154.0,153.8,154.0,20725.0,152.1947,152.2936,152.0958,152.2936,20725.0
2024-08-13 12:05:00,154.0,154.08,153.99,154.01,10141.0,152.2936,152.3727,152.2837,152.3035,10141.0
2024-08-13 12:10:00,154.03,154.11,154.01,154.1,7084.0,152.3233,152.4024,152.3035,152.3925,7084.0
2024-08-13 12:15:00,154.1,154.26,154.0,154.21,24738.0,152.3925,152.5507,152.2936,152.5013,24738.0
2024-08-13 12:20:00,154.22,154.33,154.21,154.24,17059.0,152.5112,152.6199,152.5013,152.5309,17059.0
2024-08-13 12:25:00,154.22,154.26,154.16,154.21,8954.0,152.5112,152.5507,152.4518,152.5013,8954.0
2024-08-13 12:30:00,154.2,154.21,154.13,154.18,10548.0,152.4914,152.5013,152.4222,152.4716,10548.0
2024-08-13 12:35:00,154.17,154.3,154.05,154.3,15721.0,152.4617,152.5903,152.3431,152.5903,15721.0
2024-08-13 12:40:00,154.3,154.39,154.29,154.39,5805.0,152.5903,152.6793,152.5804,152.6793,5805.0
2024-08-13 12:45:00,154.39,154.52,154.36,154.48,8203.0,152.6793,152.8078,152.6496,152.7683,8203.0
2024-08-13 12:50:00,154.48,154.5,154.4,154.4,12657.0,152.7683,152.7881,152.6892,152.6892,12657.0
2024-08-13 12:55:00,154.39,154.39,154.31,154.34,8466.0,152.6793,152.6793,152.6002,152.6298,8466.0
2024-08-13 13:00:00,154.33,154.34,154.22,154.23,15408.0,152.6199,152.6298,152.5112,152.5211,15408.0
2024-08-13 13:05:00,154.22,154.37,154.2,154.35,25091.0,152.5112,152.6595,152.4914,152.6397,25091.0
2024-08-13 13:10:00,154.35,154.39,154.32,154.38,8420.0,152.6397,152.6793,152.6101,152.6694,8420.0
2024-08-13 13:15:00,154.39,154.39,154.31,154.36,11052.0,152.6793,152.6793,152.6002,152.6496,11052.0
2024-08-13 13:20:00,154.36,154.46,154.33,154.46,4725.0,152.6496,152.7485,152.6199,152.7485,4725.0
2024-08-13 13:25:00,154.46,154.54,154.41,154.41,7857.0,152.7485,152.8276,152.6991,152.6991,7857.0
2024-08-13 13:30:00,154.41,154.42,154.3,154.38,14635.0,152.6991,152.709,152.5903,152.6694,14635.0
2024-08-13 13:35:00,154.39,154.47,154.39,154.47,7017.0,152.6793,152.7584,152.6793,152.7584,7017.0
2024-08-13 13:40:00,154.48,154.52,154.44,154.45,16789.0,152.7683,152.8078,152.7287,152.7386,16789.0
2024-08-13 13:45:00,154.46,154.49,154.27,154.44,25176.0,152.7485,152.7782,152.5606,152.7287,25176.0
2024-08-13 13:50:00,154.46,154.65,154.3,154.65,30703.0,152.7485,152.9364,152.5903,152.9364,30703.0
2024-08-13 13:55:00,154.69,154.85,154.67,154.84,5571.0,152.976,153.1342,152.9562,153.1243,5571.0
2024-08-13 14:00:00,154.85,154.88,154.84,154.85,9971.0,153.1342,153.1639,153.1243,153.1342,9971.0
2024-08-13 14:05:00,154.87,154.87,154.78,154.87,16991.0,153.154,153.154,153.065,153.154,16991.0
2024-08-13 14:10:00,154.87,154.94,154.85,154.94,15060.0,153.154,153.2232,153.1342,153.2232,15060.0
2024-08-13 14:15:00,154.94,154.97,154.86,154.92,14744.0,153.2232,153.2529,153.1441,153.2034,14744.0
2024-08-13 14:20:00,154.92,155.06,154.92,155.03,26968.0,153.2034,153.3419,153.2034,153.3122,26968.0
2024-08-13 14:25:00,155.02,155.09,154.99,155.08,12712.0,153.3023,153.3715,153.2726,153.3616,12712.0
2024-08-13 14:30:00,155.08,155.09,154.95,154.99,19469.0,153.3616,153.3715,153.2331,153.2726,19469.0
2024-08-13 14:35:00,154.99,155.02,154.97,155.02,8516.0,153.2726,153.3023,153.2529,153.3023,8516.0
2024-08-13 14:40:00,155.0,155.02,154.9,154.97,18437.0,153.2825,153.3023,153.1836,153.2529,18437.0
2024-08-13 14:45:00,154.98,155.03,154.93,155.02,15103.0,153.2627,153.3122,153.2133,153.3023,15103.0
2024-08-13 14:50:00,155.02,155.05,154.91,154.95,12395.0,153.3023,153.332,153.1935,153.2331,12395.0
2024-08-13 14:55:00,154.94,154.98,154.86,154.97,17146.0,153.2232,153.2627,153.1441,153.2529,17146.0
2024-08-13 15:00:00,154.97,155.16,154.96,155.06,31759.0,153.2529,153.4408,153.243,153.3419,31759.0
2024-08-13 15:05:00,155.03,155.05,154.83,154.87,14267.0,153.3122,153.332,153.1144,153.154,14267.0
2024-08-13 15:10:00,154.89,154.96,154.89,154.95,8835.0,153.1737,153.243,153.1737,153.2331,8835.0
2024-08-13 15:15:00,154.94,154.97,154.87,154.88,18153.0,153.2232,153.2529,153.154,153.1639,18153.0
2024-08-13 15:20:00,154.88,154.9,154.8,154.8,26080.0,153.1639,153.1836,153.0847,153.0847,26080.0
2024-08-13 15:25:00,154.82,154.89,154.8,154.84,11725.0,153.1045,153.1737,153.0847,153.1243,11725.0
2024-08-13 15:30:00,154.84,154.87,154.61,154.65,28984.0,153.1243,153.154,152.8968,152.9364,28984.0
2024-08-13 15:35:00,154.66,154.82,154.63,154.82,39131.0,152.9463,153.1045,152.9166,153.1045,39131.0
2024-08-13 15:40:00,154.82,154.85,154.68,154.73,65337.0,153.1045,153.1342,152.9661,153.0155,65337.0
2024-08-13 15:45:00,154.74,154.96,154.72,154.77,51177.0,153.0254,153.243,153.0056,153.0551,51177.0
2024-08-13 15:50:00,154.76,154.77,154.34,154.51,106719.0,153.0452,153.0551,152.6298,152.798,106719.0
2024-08-13 15:55:00,154.5,154.81,154.48,154.73,350716.0,152.7881,153.0946,152.7683,153.0155,350716.0
2024-08-14 09:30:00,154.87,155.37,153.8,154.55,43632.0,153.154,153.6484,152.0958,152.8375,43632.0
2024-08-14 09:35:00,154.53,154.82,154.26,154.77,6196.0,152.8177,153.1045,152.5507,153.0551,6196.0
2024-08-14 09:40:00,154.87,155.25,154.6,154.99,6793.0,153.154,153.5298,152.887,153.2726,6793.0
2024-08-14 09:45:00,155.05,155.23,154.95,155.15,15877.0,153.332,153.51,153.2331,153.4309,15877.0
2024-08-14 09:50:00,155.08,155.36,155.08,155.22,10478.0,153.3616,153.6385,153.3616,153.5001,10478.0
2024-08-14 09:55:00,155.28,155.38,154.98,155.06,34939.0,153.5594,153.6583,153.2627,153.3419,34939.0
2024-08-14 10:00:00,155.1,155.26,154.97,155.08,21438.0,153.3814,153.5396,153.2529,153.3616,21438.0
2024-08-14 10:05:00,155.01,155.09,154.86,155.01,13276.0,153.2924,153.3715,153.1441,153.2924,13276.0
2024-08-14 10:10:00,155.0,155.35,154.97,155.35,16052.0,153.2825,153.6286,153.2529,153.6286,16052.0
2024-08-14 10:15:00,155.28,155.44,155.21,155.41,6268.0,153.5594,153.7177,153.4902,153.688,6268.0
2024-08-14 10:20:00,155.4,155.46,155.3,155.39,9348.0,153.6781,153.7374,153.5792,153.6682,9348.0
2024-08-14 10:25:00,155.45,155.5,155.34,155.42,6928.0,153.7275,153.777,153.6188,153.6979,6928.0
2024-08-14 10:30:00,155.45,155.45,155.06,155.08,11126.0,153.7275,153.7275,153.3419,153.3616,11126.0
2024-08-14 10:35:00,154.98,155.12,154.98,155.06,11488.0,153.2627,153.4012,153.2627,153.3419,11488.0
2024-08-14 10:40:00,155.1,155.23,155.07,155.22,6816.0,153.3814,153.51,153.3517,153.5001,6816.0
2024-08-14 10:45:00,155.21,155.27,155.04,155.1,9926.0,153.4902,153.5495,153.3221,153.3814,9926.0
2024-08-14 10:50:00,155.09,155.21,155.02,155.06,21338.0,153.3715,153.4902,153.3023,153.3419,21338.0
2024-08-14 10:55:00,155.02,155.13,154.98,155.11,5032.0,153.3023,153.4111,153.2627,153.3913,5032.0
2024-08-14 11:00:00,155.11,155.47,155.1,155.45,8229.0,153.3913,153.7473,153.3814,153.7275,8229.0
2024-08-14 11:05:00,155.48,155.49,155.32,155.32,8831.0,153.7572,153.7671,153.599,153.599,8831.0
2024-08-14 11:10:00,155.37,155.55,155.34,155.51,6679.0,153.6484,153.8264,153.6188,153.7869,6679.0
2024-08-14 11:15:00,155.54,155.54,155.4,155.42,10563.0,153.8165,153.8165,153.6781,153.6979,10563.0
2024-08-14 11:20:00,155.44,155.64,155.43,155.58,13396.0,153.7177,153.9154,153.7078,153.8561,13396.0
2024-08-14 11:25:00,155.59,155.73,155.58,155.69,7934.0,153.866,154.0044,153.8561,153.9649,7934.0
2024-08-14 11:30:00,155.7,155.73,155.6,155.6,10601.0,153.9748,154.0044,153.8759,153.8759,10601.0
2024-08-14 11:35:00,155.63,155.65,155.42,155.49,27727.0,153.9055,153.9253,153.6979,153.7671,27727.0
2024-08-14 11:40:00,155.5,155.51,155.32,155.4,20921.0,153.777,153.7869,153.599,153.6781,20921.0
2024-08-14 11:45:00,155.38,155.42,155.19,155.22,21798.0,153.6583,153.6979,153.4704,153.5001,21798.0
2024-08-14 11:50:00,155.24,155.31,155.15,155.19,39948.0,153.5199,153.5891,153.4309,153.4704,39948.0
2024-08-14 11:55:00,155.17,155.43,155.17,155.4,23248.0,153.4506,153.7078,153.4506,153.6781,23248.0
2024-08-14 12:00:00,155.42,155.72,155.4,155.72,71863.0,153.6979,153.9945,153.6781,153.9945,71863.0
2024-08-14 12:05:00,155.69,155.87,155.68,155.84,10278.0,153.9649,154.1429,153.955,154.1132,10278.0
2024-08-14 12:10:00,155.84,155.87,155.76,155.85,5405.0,154.1132,154.1429,154.0341,154.1231,5405.0
2024-08-14 12:15:00,155.8,155.8,155.54,155.75,5528.0,154.0737,154.0737,153.8165,154.0242,5528.0
2024-08-14 12:20:00,155.77,155.86,155.57,155.72,8168.0,154.044,154.133,153.8462,153.9945,8168.0
2024-08-14 12:25:00,155.79,155.8,155.64,155.71,10413.0,154.0638,154.0737,153.9154,153.9847,10413.0
2024-08-14 12:30:00,155.75,155.93,155.74,155.9,5030.0,154.0242,154.2022,154.0143,154.1726,5030.0
2024-08-14 12:35:00,155.9,156.1,155.89,156.1,10307.0,154.1726,154.3703,154.1627,154.3703,10307.0
2024-08-14 12:40:00,156.06,156.15,155.93,155.99,10713.0,154.3308,154.4198,154.2022,154.2616,10713.0
2024-08-14 12:45:00,156.03,156.13,155.98,156.09,6685.0,154.3011,154.4,154.2517,154.3604,6685.0
2024-08-14 12:50:00,156.09,156.36,156.05,156.31,14367.0,154.3604,154.6275,154.3209,154.578,14367.0
2024-08-14 12:55:00,156.38,156.54,156.28,156.5,10500.0,154.6472,154.8055,154.5483,154.7659,10500.0
2024-08-14 13:00:00,156.48,156.48,156.08,156.08,7779.0,154.7461,154.7461,154.3506,154.3506,7779.0
2024-08-14 13:05:00,156.15,156.35,156.14,156.35,8914.0,154.4198,154.6176,154.4099,154.6176,8914.0
2024-08-14 13:10:00,156.3,156.33,156.04,156.09,11498.0,154.5681,154.5978,154.311,154.3604,11498.0
2024-08-14 13:15:00,156.13,156.24,156.07,156.24,3341.0,154.4,154.5088,154.3407,154.5088,3341.0
2024-08-14 13:20:00,156.22,156.31,156.18,156.31,4364.0,154.489,154.578,154.4495,154.578,4364.0
2024-08-14 13:25:00,156.32,156.39,156.18,156.28,12678.0,154.5879,154.6571,154.4495,154.5483,12678.0
2024-08-14 13:30:00,156.21,156.28,156.21,156.28,3880.0,154.4791,154.5483,154.4791,154.5483,3880.0
2024-08-14 13:35:00,156.3,156.46,156.3,156.46,5795.0,154.5681,154.7263,154.5681,154.7263,5795.0
2024-08-14 13:40:00,156.45,156.49,156.27,156.27,3828.0,154.7165,154.756,154.5385,154.5385,3828.0
2024-08-14 13:45:00,156.28,156.33,156.23,156.25,6446.0,154.5483,154.5978,154.4989,154.5187,6446.0
2024-08-14 13:50:00,156.24,156.32,156.15,156.27,8497.0,154.5088,154.5879,154.4198,154.5385,8497.0
2024-08-14 13:55:00,156.29,156.46,156.26,156.45,6270.0,154.5582,154.7263,154.5286,154.7165,6270.0
2024-08-14 14:00:00,156.41,156.45,156.2,156.24,8853.0,154.6769,154.7165,154.4692,154.5088,8853.0
2024-08-14 14:05:00,156.26,156.28,156.16,156.19,4062.0,154.5286,154.5483,154.4297,154.4593,4062.0
2024-08-14 14:10:00,156.2,156.27,156.19,156.21,4581.0,154.4692,154.5385,154.4593,154.4791,4581.0
2024-08-14 14:15:00,156.19,156.28,156.16,156.16,4605.0,154.4593,154.5483,154.4297,154.4297,4605.0
2024-08-14 14:20:00,156.18,156.27,156.17,156.22,5267.0,154.4495,154.5385,154.4396,154.489,5267.0
2024-08-14 14:25:00,156.24,156.28,155.92,156.01,21912.0,154.5088,154.5483,154.1923,154.2813,21912.0
2024-08-14 14:30:00,155.98,156.12,155.98,156.08,4839.0,154.2517,154.3901,154.2517,154.3506,4839.0
2024-08-14 14:35:00,156.12,156.2,156.1,156.15,9173.0,154.3901,154.4692,154.3703,154.4198,9173.0
2024-08-14 14:40:00,156.15,156.21,156.0,156.09,12323.0,154.4198,154.4791,154.2714,154.3604,12323.0
2024-08-14 14:45:00,156.08,156.1,156.0,156.0,6171.0,154.3506,154.3703,154.2714,154.2714,6171.0
2024-08-14 14:50:00,156.03,156.14,155.99,156.09,8480.0,154.3011,154.4099,154.2616,154.3604,8480.0
2024-08-14 14:55:00,156.09,156.26,156.09,156.21,8066.0,154.3604,154.5286,154.3604,154.4791,8066.0
2024-08-14 15:00:00,156.22,156.28,156.12,156.26,10060.0,154.489,154.5483,154.3901,154.5286,10060.0
2024-08-14 15:05:00,156.26,156.34,156.24,156.34,6033.0,154.5286,154.6077,154.5088,154.6077,6033.0
2024-08-14 15:10:00,156.32,156.33,156.15,156.19,16354.0,154.5879,154.5978,154.4198,154.4593,16354.0
2024-08-14 15:15:00,156.21,156.21,156.12,156.13,8110.0,154.4791,154.4791,154.3901,154.4,8110.0
2024-08-14 15:20:00,156.15,156.21,156.09,156.18,9063.0,154.4198,154.4791,154.3604,154.4495,9063.0
2024-08-14 15:25:00,156.19,156.26,156.08,156.11,12028.0,154.4593,154.5286,154.3506,154.3802,12028.0
2024-08-14 15:30:00,156.14,156.16,156.06,156.11,16730.0,154.4099,154.4297,154.3308,154.3802,16730.0
2024-08-14 15:35:00,156.11,156.18,156.08,156.16,16914.0,154.3802,154.4495,154.3506,154.4297,16914.0
2024-08-14 15:40:00,156.17,156.21,156.04,156.21,15968.0,154.4396,154.4791,154.311,154.4791,15968.0
2024-08-14 15:45:00,156.21,156.36,156.2,156.32,22068.0,154.4791,154.6275,154.4692,154.5879,22068.0
2024-08-14 15:50:00,156.33,156.37,156.09,156.12,44275.0,154.5978,154.6373,154.3604,154.3901,44275.0
2024-08-14 15:55:00,156.12,156.26,156.06,156.06,137365.0,154.3901,154.5286,154.3308,154.3308,137365.0
2024-08-15 09:30:00,156.71,157.18,156.08,156.61,49193.0,154.9736,155.4384,154.3506,154.8747,49193.0
2024-08-15 09:35:00,156.39,156.39,155.78,155.78,6142.0,154.6571,154.6571,154.0539,154.0539,6142.0
2024-08-15 09:40:00,155.78,155.9,155.45,155.53,14721.0,154.0539,154.1726,153.7275,153.8067,14721.0
2024-08-15 09:45:00,155.58,155.58,155.1,155.38,15841.0,153.8561,153.8561,153.3814,153.6583,15841.0
2024-08-15 09:50:00,155.43,155.46,155.04,155.28,23623.0,153.7078,153.7374,153.3221,153.5594,23623.0
2024-08-15 09:55:00,155.3,155.34,155.02,155.08,15439.0,153.5792,153.6188,153.3023,153.3616,15439.0
2024-08-15 10:00:00,155.09,155.28,155.09,155.19,18308.0,153.3715,153.5594,153.3715,153.4704,18308.0
2024-08-15 10:05:00,155.15,155.19,154.78,154.81,31182.0,153.4309,153.4704,153.065,153.0946,31182.0
2024-08-15 10:10:00,154.78,154.81,154.53,154.64,19475.0,153.065,153.0946,152.8177,152.9265,19475.0
2024-08-15 10:15:00,154.63,155.09,154.56,154.98,38531.0,152.9166,153.3715,152.8474,153.2627,38531.0
2024-08-15 10:20:00,154.98,155.1,154.85,155.03,18466.0,153.2627,153.3814,153.1342,153.3122,18466.0
2024-08-15 10:25:00,155.02,155.08,154.92,154.99,13827.0,153.3023,153.3616,153.2034,153.2726,13827.0
2024-08-15 10:30:00,155.03,155.36,155.03,155.36,8059.0,153.3122,153.6385,153.3122,153.6385,8059.0
2024-08-15 10:35:00,155.41,155.51,155.33,155.45,4887.0,153.688,153.7869,153.6089,153.7275,4887.0
2024-08-15 10:40:00,155.44,155.49,155.26,155.34,8459.0,153.7177,153.7671,153.5396,153.6188,8459.0
2024-08-15 10:45:00,155.34,155.45,155.29,155.38,4412.0,153.6188,153.7275,153.5693,153.6583,4412.0
2024-08-15 10:50:00,155.41,155.54,155.38,155.54,2011.0,153.688,153.8165,153.6583,153.8165,2011.0
2024-08-15 10:55:00,155.64,155.71,155.58,155.61,5380.0,153.9154,153.9847,153.8561,153.8858,5380.0
2024-08-15 11:00:00,155.61,155.63,155.42,155.57,15780.0,153.8858,153.9055,153.6979,153.8462,15780.0
2024-08-15 11:05:00,155.54,155.55,155.38,155.4,12435.0,153.8165,153.8264,153.6583,153.6781,12435.0
2024-08-15 11:10:00,155.41,155.46,155.37,155.46,3469.0,153.688,153.7374,153.6484,153.7374,3469.0
2024-08-15 11:15:00,155.44,155.53,155.44,155.47,6594.0,153.7177,153.8067,153.7177,153.7473,6594.0
2024-08-15 11:20:00,155.47,155.51,155.41,155.42,5966.0,153.7473,153.7869,153.688,153.6979,5966.0
2024-08-15 11:25:00,155.41,155.44,155.18,155.18,17135.0,153.688,153.7177,153.4605,153.4605,17135.0
2024-08-15 11:30:00,155.2,155.44,155.18,155.44,4077.0,153.4803,153.7177,153.4605,153.7177,4077.0
2024-08-15 11:35:00,155.4,155.5,155.38,155.49,18238.0,153.6781,153.777,153.6583,153.7671,18238.0
2024-08-15 11:40:00,155.52,155.57,155.46,155.54,24617.0,153.7968,153.8462,153.7374,153.8165,24617.0
2024-08-15 11:45:00,155.56,155.56,155.43,155.49,12606.0,153.8363,153.8363,153.7078,153.7671,12606.0
2024-08-15 11:50:00,155.5,155.53,155.46,155.51,16219.0,153.777,153.8067,153.7374,153.7869,16219.0
2024-08-15 11:55:00,155.5,155.53,155.3,155.34,14108.0,153.777,153.8067,153.5792,153.6188,14108.0
2024-08-15 12:00:00,155.33,155.52,155.33,155.5,7954.0,153.6089,153.7968,153.6089,153.777,7954.0
2024-08-15 12:05:00,155.48,155.53,155.47,155.48,3837.0,153.7572,153.8067,153.7473,153.7572,3837.0
2024-08-15 12:10:00,155.5,155.51,155.44,155.48,6539.0,153.777,153.7869,153.7177,153.7572,6539.0
2024-08-15 12:15:00,155.52,155.73,155.52,155.68,23733.0,153.7968,154.0044,153.7968,153.955,23733.0
2024-08-15 12:20:00,155.65,155.68,155.52,155.55,13583.0,153.9253,153.955,153.7968,153.8264,13583.0
2024-08-15 12:25:00,155.54,155.59,155.49,155.58,7427.0,153.8165,153.866,153.7671,153.8561,7427.0
2024-08-15 12:30:00,155.59,155.61,155.51,155.51,9648.0,153.866,153.8858,153.7869,153.7869,9648.0
2024-08-15 12:35:00,155.52,155.54,155.43,155.54,14984.0,153.7968,153.8165,153.7078,153.8165,14984.0
2024-08-15 12:40:00,155.51,155.52,155.39,155.44,10905.0,153.7869,153.7968,153.6682,153.7177,10905.0
2024-08-15 12:45:00,155.47,155.58,155.43,155.58,4347.0,153.7473,153.8561,153.7078,153.8561,4347.0
2024-08-15 12:50:00,155.59,155.6,155.53,155.58,10224.0,153.866,153.8759,153.8067,153.8561,10224.0
2024-08-15 12:55:00,155.59,155.59,155.46,155.55,6821.0,153.866,153.866,153.7374,153.8264,6821.0
2024-08-15 13:00:00,155.55,155.58,155.53,155.56,4510.0,153.8264,153.8561,153.8067,153.8363,4510.0
2024-08-15 13:05:00,155.58,155.61,155.57,155.6,5262.0,153.8561,153.8858,153.8462,153.8759,5262.0
2024-08-15 13:10:00,155.59,155.66,155.58,155.59,6886.0,153.866,153.9352,153.8561,153.866,6886.0
2024-08-15 13:15:00,155.6,155.61,155.54,155.6,9961.0,153.8759,153.8858,153.8165,153.8759,9961.0
2024-08-15 13:20:00,155.59,155.64,155.58,155.6,9685.0,153.866,153.9154,153.8561,153.8759,9685.0
2024-08-15 13:25:00,155.6,155.71,155.58,155.69,11497.0,153.8759,153.9847,153.8561,153.9649,11497.0
2024-08-15 13:30:00,155.7,155.84,155.7,155.82,8367.0,153.9748,154.1132,153.9748,154.0934,8367.0
2024-08-15 13:35:00,155.82,155.82,155.7,155.74,6112.0,154.0934,154.0934,153.9748,154.0143,6112.0
2024-08-15 13:40:00,155.73,155.74,155.69,155.73,3566.0,154.0044,154.0143,153.9649,154.0044,3566.0
2024-08-15 13:45:00,155.73,155.74,155.62,155.65,6142.0,154.0044,154.0143,153.8957,153.9253,6142.0
2024-08-15 13:50:00,155.65,155.66,155.61,155.65,4324.0,153.9253,153.9352,153.8858,153.9253,4324.0
2024-08-15 13:55:00,155.64,155.68,155.64,155.68,4363.0,153.9154,153.955,153.9154,153.955,4363.0
2024-08-15 14:00:00,155.66,155.67,155.59,155.59,5638.0,153.9352,153.9451,153.866,153.866,5638.0
2024-08-15 14:05:00,155.6,155.63,155.54,155.62,7668.0,153.8759,153.9055,153.8165,153.8957,7668.0
2024-08-15 14:10:00,155.61,155.61,155.58,155.58,3402.0,153.8858,153.8858,153.8561,153.8561,3402.0
2024-08-15 14:15:00,155.62,155.62,155.47,155.48,6230.0,153.8957,153.8957,153.7473,153.7572,6230.0
2024-08-15 14:20:00,155.5,155.58,155.49,155.55,13581.0,153.777,153.8561,153.7671,153.8264,13581.0
2024-08-15 14:25:00,155.52,155.62,155.51,155.6,9938.0,153.7968,153.8957,153.7869,153.8759,9938.0
2024-08-15 14:30:00,155.6,155.61,155.55,155.56,4067.0,153.8759,153.8858,153.8264,153.8363,4067.0
2024-08-15 14:35:00,155.57,155.8,155.57,155.67,39378.0,153.8462,154.0737,153.8462,153.9451,39378.0
2024-08-15 14:40:00,155.68,155.71,155.61,155.63,7769.0,153.955,153.9847,153.8858,153.9055,7769.0
2024-08-15 14:45:00,155.64,155.68,155.63,155.67,18275.0,153.9154,153.955,153.9055,153.9451,18275.0
2024-08-15 14:50:00,155.65,155.65,155.53,155.53,9517.0,153.9253,153.9253,153.8067,153.8067,9517.0
2024-08-15 14:55:00,155.53,155.57,155.52,155.56,12836.0,153.8067,153.8462,153.7968,153.8363,12836.0
2024-08-15 15:00:00,155.55,155.64,155.47,155.57,24929.0,153.8264,153.9154,153.7473,153.8462,24929.0
2024-08-15 15:05:00,155.59,155.63,155.56,155.6,10524.0,153.866,153.9055,153.8363,153.8759,10524.0
2024-08-15 15:10:00,155.6,155.61,155.51,155.57,11606.0,153.8759,153.8858,153.7869,153.8462,11606.0
2024-08-15 15:15:00,155.56,155.57,155.46,155.46,12176.0,153.8363,153.8462,153.7374,153.7374,12176.0
2024-08-15 15:20:00,155.47,155.56,155.43,155.51,21347.0,153.7473,153.8363,153.7078,153.7869,21347.0
2024-08-15 15:25:00,155.51,155.6,155.51,155.59,30212.0,153.7869,153.8759,153.7869,153.866,30212.0
2024-08-15 15:30:00,155.58,155.58,155.5,155.54,16912.0,153.8561,153.8561,153.777,153.8165,16912.0
2024-08-15 15:35:00,155.54,155.6,155.53,155.59,19893.0,153.8165,153.8759,153.8067,153.866,19893.0
2024-08-15 15:40:00,155.59,155.62,155.52,155.58,20224.0,153.866,153.8957,153.7968,153.8561,20224.0
2024-08-15 15:45:00,155.56,155.59,155.36,155.36,36466.0,153.8363,153.866,153.6385,153.6385,36466.0
2024-08-15 15:50:00,155.36,155.4,155.24,155.28,52841.0,153.6385,153.6781,153.5199,153.5594,52841.0
2024-08-15 15:55:00,155.28,155.55,155.08,155.52,186394.0,153.5594,153.8264,153.3616,153.7968,186394.0
2024-08-16 09:30:00,155.87,155.93,155.19,155.84,116025.0,154.1429,154.2022,153.4704,154.1132,116025.0
2024-08-16 09:35:00,155.76,155.85,155.46,155.66,8202.0,154.0341,154.1231,153.7374,153.9352,8202.0
2024-08-16 09:40:00,155.66,156.1,155.58,156.02,20285.0,153.9352,154.3703,153.8561,154.2912,20285.0
2024-08-16 09:45:00,156.02,156.02,155.75,155.95,14953.0,154.2912,154.2912,154.0242,154.222,14953.0
2024-08-16 09:50:00,155.95,156.16,155.87,156.0,18926.0,154.222,154.4297,154.1429,154.2714,18926.0
2024-08-16 09:55:00,155.99,156.21,155.92,156.03,16808.0,154.2616,154.4791,154.1923,154.3011,16808.0
2024-08-16 10:00:00,156.0,156.29,155.99,155.99,16541.0,154.2714,154.5582,154.2616,154.2616,16541.0
2024-08-16 10:05:00,155.98,156.01,155.63,155.72,9476.0,154.2517,154.2813,153.9055,153.9945,9476.0
2024-08-16 10:10:00,155.64,155.71,155.53,155.62,6041.0,153.9154,153.9847,153.8067,153.8957,6041.0
2024-08-16 10:15:00,155.66,155.89,155.58,155.76,9645.0,153.9352,154.1627,153.8561,154.0341,9645.0
2024-08-16 10:20:00,155.77,155.79,155.58,155.62,8674.0,154.044,154.0638,153.8561,153.8957,8674.0
2024-08-16 10:25:00,155.58,155.61,155.52,155.56,8086.0,153.8561,153.8858,153.7968,153.8363,8086.0
2024-08-16 10:30:00,155.6,155.66,155.52,155.66,6385.0,153.8759,153.9352,153.7968,153.9352,6385.0
2024-08-16 10:35:00,155.67,155.78,155.61,155.75,10374.0,153.9451,154.0539,153.8858,154.0242,10374.0
2024-08-16 10:40:00,155.73,155.84,155.68,155.81,13669.0,154.0044,154.1132,153.955,154.0836,13669.0
2024-08-16 10:45:00,155.81,155.91,155.8,155.89,15676.0,154.0836,154.1824,154.0737,154.1627,15676.0
2024-08-16 10:50:00,155.91,155.97,155.72,155.73,11614.0,154.1824,154.2418,153.9945,154.0044,11614.0
2024-08-16 10:55:00,155.75,155.83,155.72,155.76,10902.0,154.0242,154.1033,153.9945,154.0341,10902.0
2024-08-16 11:00:00,155.78,155.94,155.76,155.89,8226.0,154.0539,154.2121,154.0341,154.1627,8226.0
2024-08-16 11:05:00,155.9,155.96,155.85,155.86,7749.0,154.1726,154.2319,154.1231,154.133,7749.0
2024-08-16 11:10:00,155.86,155.9,155.74,155.75,13302.0,154.133,154.1726,154.0143,154.0242,13302.0
2024-08-16 11:15:00,155.74,155.79,155.7,155.72,16028.0,154.0143,154.0638,153.9748,153.9945,16028.0
2024-08-16 11:20:00,155.71,155.73,155.66,155.72,18153.0,153.9847,154.0044,153.9352,153.9945,18153.0
2024-08-16 11:25:00,155.75,155.84,155.72,155.82,28277.0,154.0242,154.1132,153.9945,154.0934,28277.0
2024-08-16 11:30:00,155.82,155.92,155.76,155.88,16648.0,154.0934,154.1923,154.0341,154.1528,16648.0
2024-08-16 11:35:00,155.92,156.01,155.87,155.92,11401.0,154.1923,154.2813,154.1429,154.1923,11401.0
2024-08-16 11:40:00,155.91,156.08,155.87,156.03,10420.0,154.1824,154.3506,154.1429,154.3011,10420.0
2024-08-16 11:45:00,156.04,156.2,156.02,156.11,7502.0,154.311,154.4692,154.2912,154.3802,7502.0
2024-08-16 11:50:00,156.13,156.25,156.11,156.18,7543.0,154.4,154.5187,154.3802,154.4495,7543.0
2024-08-16 11:55:00,156.2,156.25,156.19,156.19,7488.0,154.4692,154.5187,154.4593,154.4593,7488.0
2024-08-16 12:00:00,156.18,156.19,156.11,156.16,3956.0,154.4495,154.4593,154.3802,154.4297,3956.0
2024-08-16 12:05:00,156.2,156.25,156.16,156.21,5910.0,154.4692,154.5187,154.4297,154.4791,5910.0
2024-08-16 12:10:00,156.21,156.22,156.16,156.19,10623.0,154.4791,154.489,154.4297,154.4593,10623.0
2024-08-16 12:15:00,156.19,156.29,156.17,156.28,3538.0,154.4593,154.5582,154.4396,154.5483,3538.0
2024-08-16 12:20:00,156.3,156.3,156.22,156.25,5587.0,154.5681,154.5681,154.489,154.5187,5587.0
2024-08-16 12:25:00,156.27,156.3,156.09,156.16,6968.0,154.5385,154.5681,154.3604,154.4297,6968.0
2024-08-16 12:30:00,156.16,156.16,156.1,156.16,5834.0,154.4297,154.4297,154.3703,154.4297,5834.0
2024-08-16 12:35:00,156.16,156.25,156.16,156.2,6876.0,154.4297,154.5187,154.4297,154.4692,6876.0
2024-08-16 12:40:00,156.19,156.21,156.11,156.14,6115.0,154.4593,154.4791,154.3802,154.4099,6115.0
2024-08-16 12:45:00,156.12,156.23,156.11,156.22,12743.0,154.3901,154.4989,154.3802,154.489,12743.0
2024-08-16 12:50:00,156.22,156.44,156.22,156.44,4800.0,154.489,154.7066,154.489,154.7066,4800.0
2024-08-16 12:55:00,156.4,156.46,156.32,156.4,6261.0,154.667,154.7263,154.5879,154.667,6261.0
2024-08-16 13:00:00,156.42,156.42,156.35,156.38,3800.0,154.6868,154.6868,154.6176,154.6472,3800.0
2024-08-16 13:05:00,156.41,156.56,156.39,156.41,11086.0,154.6769,154.8252,154.6571,154.6769,11086.0
2024-08-16 13:10:00,156.41,156.5,156.41,156.48,4454.0,154.6769,154.7659,154.6769,154.7461,4454.0
2024-08-16 13:15:00,156.48,156.59,156.48,156.57,6962.0,154.7461,154.8549,154.7461,154.8351,6962.0
2024-08-16 13:20:00,156.54,156.55,156.48,156.5,8222.0,154.8055,154.8154,154.7461,154.7659,8222.0
2024-08-16 13:25:00,156.48,156.5,156.34,156.43,7514.0,154.7461,154.7659,154.6077,154.6967,7514.0
2024-08-16 13:30:00,156.46,156.49,156.4,156.46,7878.0,154.7263,154.756,154.667,154.7263,7878.0
2024-08-16 13:35:00,156.48,156.62,156.46,156.62,7853.0,154.7461,154.8846,154.7263,154.8846,7853.0
2024-08-16 13:40:00,156.63,156.68,156.58,156.61,5340.0,154.8945,154.9439,154.845,154.8747,5340.0
2024-08-16 13:45:00,156.59,156.63,156.56,156.59,3695.0,154.8549,154.8945,154.8252,154.8549,3695.0
2024-08-16 13:50:00,156.58,156.62,156.46,156.46,5855.0,154.845,154.8846,154.7263,154.7263,5855.0
2024-08-16 13:55:00,156.5,156.66,156.5,156.65,7905.0,154.7659,154.9241,154.7659,154.9142,7905.0
2024-08-16 14:00:00,156.64,156.67,156.48,156.5,8930.0,154.9044,154.934,154.7461,154.7659,8930.0
2024-08-16 14:05:00,156.5,156.55,156.47,156.5,6028.0,154.7659,154.8154,154.7362,154.7659,6028.0
2024-08-16 14:10:00,156.51,156.6,156.5,156.53,16646.0,154.7758,154.8648,154.7659,154.7956,16646.0
2024-08-16 14:15:00,156.55,156.65,156.54,156.65,6713.0,154.8154,154.9142,154.8055,154.9142,6713.0
2024-08-16 14:20:00,156.64,156.64,156.56,156.57,9077.0,154.9044,154.9044,154.8252,154.8351,9077.0
2024-08-16 14:25:00,156.57,156.58,156.48,156.55,9605.0,154.8351,154.845,154.7461,154.8154,9605.0
2024-08-16 14:30:00,156.52,156.6,156.51,156.6,6074.0,154.7857,154.8648,154.7758,154.8648,6074.0
2024-08-16 14:35:00,156.62,156.63,156.56,156.58,6950.0,154.8846,154.8945,154.8252,154.845,6950.0
2024-08-16 14:40:00,156.57,156.6,156.51,156.52,4158.0,154.8351,154.8648,154.7758,154.7857,4158.0
2024-08-16 14:45:00,156.51,156.58,156.48,156.53,23805.0,154.7758,154.845,154.7461,154.7956,23805.0
2024-08-16 14:50:00,156.55,156.57,156.49,156.49,6961.0,154.8154,154.8351,154.756,154.756,6961.0
2024-08-16 14:55:00,156.51,156.57,156.47,156.54,7351.0,154.7758,154.8351,154.7362,154.8055,7351.0
2024-08-16 15:00:00,156.56,156.56,156.43,156.45,8114.0,154.8252,154.8252,154.6967,154.7165,8114.0
2024-08-16 15:05:00,156.45,156.5,156.4,156.4,6238.0,154.7165,154.7659,154.667,154.667,6238.0
2024-08-16 15:10:00,156.4,156.47,156.39,156.39,7440.0,154.667,154.7362,154.6571,154.6571,7440.0
2024-08-16 15:15:00,156.36,156.4,156.33,156.37,8039.0,154.6275,154.667,154.5978,154.6373,8039.0
2024-08-16 15:20:00,156.36,156.38,156.31,156.37,10626.0,154.6275,154.6472,154.578,154.6373,10626.0
2024-08-16 15:25:00,156.35,156.39,156.31,156.32,11081.0,154.6176,154.6571,154.578,154.5879,11081.0
2024-08-16 15:30:00,156.32,156.48,156.32,156.39,39698.0,154.5879,154.7461,154.5879,154.6571,39698.0
2024-08-16 15:35:00,156.39,156.49,156.37,156.38,24173.0,154.6571,154.756,154.6373,154.6472,24173.0
2024-08-16 15:40:00,156.38,156.45,156.37,156.42,22616.0,154.6472,154.7165,154.6373,154.6868,22616.0
2024-08-16 15:45:00,156.43,156.51,156.37,156.46,12967.0,154.6967,154.7758,154.6373,154.7263,12967.0
2024-08-16 15:50:00,156.45,156.51,156.35,156.41,25436.0,154.7165,154.7758,154.6176,154.6769,25436.0
2024-08-16 15:55:00,156.39,156.65,156.34,156.51,115316.0,154.6571,154.9142,154.6077,154.7758,115316.0
2024-08-19 09:30:00,156.54,157.4,156.23,157.38,24792.0,154.8055,155.6559,154.4989,155.6362,24792.0
2024-08-19 09:35:00,157.4,157.41,156.9,157.22,5160.0,155.6559,155.6658,155.1615,155.4779,5160.0
2024-08-19 09:40:00,157.15,157.15,156.55,156.55,4088.0,155.4087,155.4087,154.8154,154.8154,4088.0
2024-08-19 09:45:00,156.73,156.98,156.71,156.76,6273.0,154.9934,155.2406,154.9736,155.023,6273.0
2024-08-19 09:50:00,156.82,156.98,156.72,156.96,10056.0,155.0824,155.2406,154.9835,155.2208,10056.0
2024-08-19 09:55:00,156.96,157.22,156.88,157.13,10945.0,155.2208,155.4779,155.1417,155.3889,10945.0
2024-08-19 10:00:00,157.14,157.46,157.13,157.33,30731.0,155.3988,155.7153,155.3889,155.5867,30731.0
2024-08-19 10:05:00,157.27,157.38,157.22,157.26,13973.0,155.5274,155.6362,155.4779,155.5175,13973.0
2024-08-19 10:10:00,157.2,157.36,157.14,157.27,6921.0,155.4581,155.6164,155.3988,155.5274,6921.0
2024-08-19 10:15:00,157.3,157.37,157.15,157.33,14835.0,155.557,155.6263,155.4087,155.5867,14835.0
2024-08-19 10:20:00,157.33,157.48,157.28,157.33,7036.0,155.5867,155.735,155.5373,155.5867,7036.0
2024-08-19 10:25:00,157.36,157.43,157.29,157.3,6157.0,155.6164,155.6856,155.5472,155.557,6157.0
2024-08-19 10:30:00,157.26,157.33,157.17,157.26,4259.0,155.5175,155.5867,155.4285,155.5175,4259.0
2024-08-19 10:35:00,157.22,157.32,157.21,157.28,3109.0,155.4779,155.5768,155.468,155.5373,3109.0
2024-08-19 10:40:00,157.34,157.43,157.31,157.42,3456.0,155.5966,155.6856,155.5669,155.6757,3456.0
2024-08-19 10:45:00,157.43,157.49,157.34,157.34,5387.0,155.6856,155.7449,155.5966,155.5966,5387.0
2024-08-19 10:50:00,157.36,157.36,157.17,157.22,4454.0,155.6164,155.6164,155.4285,155.4779,4454.0
2024-08-19 10:55:00,157.2,157.33,157.19,157.33,9509.0,155.4581,155.5867,155.4483,155.5867,9509.0
2024-08-19 11:00:00,157.32,157.32,157.07,157.07,5025.0,155.5768,155.5768,155.3296,155.3296,5025.0
2024-08-19 11:05:00,157.04,157.04,156.99,157.03,4724.0,155.2999,155.2999,155.2505,155.29,4724.0
2024-08-19 11:10:00,156.99,157.0,156.92,156.94,2922.0,155.2505,155.2604,155.1813,155.201,2922.0
2024-08-19 11:15:00,156.97,157.02,156.95,156.99,2743.0,155.2307,155.2801,155.2109,155.2505,2743.0
2024-08-19 11:20:00,156.96,156.97,156.87,156.96,4311.0,155.2208,155.2307,155.1318,155.2208,4311.0
2024-08-19 11:25:00,156.94,157.0,156.9,156.94,4491.0,155.201,155.2604,155.1615,155.201,4491.0
2024-08-19 11:30:00,156.95,157.04,156.93,157.04,3280.0,155.2109,155.2999,155.1911,155.2999,3280.0
2024-08-19 11:35:00,157.05,157.06,156.99,156.99,4296.0,155.3098,155.3197,155.2505,155.2505,4296.0
2024-08-19 11:40:00,157.02,157.03,156.97,156.98,3448.0,155.2801,155.29,155.2307,155.2406,3448.0
2024-08-19 11:45:00,156.99,157.02,156.93,156.99,4543.0,155.2505,155.2801,155.1911,155.2505,4543.0
2024-08-19 11:50:00,157.0,157.11,156.99,157.04,3584.0,155.2604,155.3691,155.2505,155.2999,3584.0
2024-08-19 11:55:00,157.04,157.05,156.96,157.0,12034.0,155.2999,155.3098,155.2208,155.2604,12034.0
2024-08-19 12:00:00,156.97,157.09,156.97,156.99,4447.0,155.2307,155.3494,155.2307,155.2505,4447.0
2024-08-19 12:05:00,156.93,157.05,156.93,157.02,2496.0,155.1911,155.3098,155.1911,155.2801,2496.0
2024-08-19 12:10:00,157.05,157.05,157.02,157.04,4015.0,155.3098,155.3098,155.2801,155.2999,4015.0
2024-08-19 12:15:00,157.03,157.03,156.96,156.96,2666.0,155.29,155.29,155.2208,155.2208,2666.0
2024-08-19 12:20:00,156.94,157.04,156.94,157.03,3352.0,155.201,155.2999,155.201,155.29,3352.0
2024-08-19 12:25:00,157.0,157.06,156.99,157.03,3310.0,155.2604,155.3197,155.2505,155.29,3310.0
2024-08-19 12:30:00,157.0,157.02,156.96,157.02,12721.0,155.2604,155.2801,155.2208,155.2801,12721.0
2024-08-19 12:35:00,157.02,157.13,157.01,157.06,4174.0,155.2801,155.3889,155.2703,155.3197,4174.0
2024-08-19 12:40:00,157.06,157.13,157.06,157.07,3314.0,155.3197,155.3889,155.3197,155.3296,3314.0
2024-08-19 12:45:00,157.09,157.16,157.09,157.16,1600.0,155.3494,155.4186,155.3494,155.4186,1600.0
2024-08-19 12:50:00,157.14,157.24,157.14,157.21,5391.0,155.3988,155.4977,155.3988,155.468,5391.0
2024-08-19 12:55:00,157.2,157.28,157.2,157.24,3036.0,155.4581,155.5373,155.4581,155.4977,3036.0
2024-08-19 13:00:00,157.23,157.23,157.14,157.19,3118.0,155.4878,155.4878,155.3988,155.4483,3118.0
2024-08-19 13:05:00,157.15,157.2,157.13,157.13,3914.0,155.4087,155.4581,155.3889,155.3889,3914.0
2024-08-19 13:10:00,157.12,157.15,157.1,157.12,2888.0,155.379,155.4087,155.3593,155.379,2888.0
2024-08-19 13:15:00,157.12,157.18,157.12,157.15,3443.0,155.379,155.4384,155.379,155.4087,3443.0
2024-08-19 13:20:00,157.13,157.14,157.08,157.08,4329.0,155.3889,155.3988,155.3395,155.3395,4329.0
2024-08-19 13:25:00,157.07,157.13,157.04,157.07,3387.0,155.3296,155.3889,155.2999,155.3296,3387.0
2024-08-19 13:30:00,157.07,157.07,157.0,157.04,3757.0,155.3296,155.3296,155.2604,155.2999,3757.0
2024-08-19 13:35:00,157.05,157.08,157.05,157.06,3399.0,155.3098,155.3395,155.3098,155.3197,3399.0
2024-08-19 13:40:00,157.07,157.08,156.97,157.03,5237.0,155.3296,155.3395,155.2307,155.29,5237.0
2024-08-19 13:45:00,157.03,157.08,157.02,157.08,3215.0,155.29,155.3395,155.2801,155.3395,3215.0
2024-08-19 13:50:00,157.07,157.07,156.98,156.99,3522.0,155.3296,155.3296,155.2406,155.2505,3522.0
2024-08-19 13:55:00,157.0,157.03,156.98,157.02,2944.0,155.2604,155.29,155.2406,155.2801,2944.0
2024-08-19 14:00:00,157.01,157.04,156.97,157.03,5561.0,155.2703,155.2999,155.2307,155.29,5561.0
2024-08-19 14:05:00,157.03,157.04,156.95,156.95,4961.0,155.29,155.2999,155.2109,155.2109,4961.0
2024-08-19 14:10:00,156.94,156.98,156.93,156.98,1852.0,155.201,155.2406,155.1911,155.2406,1852.0
2024-08-19 14:15:00,156.97,157.03,156.91,156.91,3097.0,155.2307,155.29,155.1714,155.1714,3097.0
2024-08-19 14:20:00,156.92,157.0,156.91,156.99,2200.0,155.1813,155.2604,155.1714,155.2505,2200.0
2024-08-19 14:25:00,156.98,156.98,156.95,156.96,2431.0,155.2406,155.2406,155.2109,155.2208,2431.0
2024-08-19 14:30:00,156.97,157.0,156.96,156.99,4382.0,155.2307,155.2604,155.2208,155.2505,4382.0
2024-08-19 14:35:00,157.0,157.08,156.99,157.08,3674.0,155.2604,155.3395,155.2505,155.3395,3674.0
2024-08-19 14:40:00,157.08,157.24,157.08,157.18,10461.0,155.3395,155.4977,155.3395,155.4384,10461.0
2024-08-19 14:45:00,157.2,157.22,157.13,157.15,4904.0,155.4581,155.4779,155.3889,155.4087,4904.0
2024-08-19 14:50:00,157.15,157.23,157.14,157.22,8149.0,155.4087,155.4878,155.3988,155.4779,8149.0
2024-08-19 14:55:00,157.22,157.28,157.19,157.19,14892.0,155.4779,155.5373,155.4483,155.4483,14892.0
2024-08-19 15:00:00,157.18,157.19,157.11,157.11,3210.0,155.4384,155.4483,155.3691,155.3691,3210.0
2024-08-19 15:05:00,157.09,157.17,157.07,157.15,6033.0,155.3494,155.4285,155.3296,155.4087,6033.0
2024-08-19 15:10:00,157.15,157.19,157.14,157.19,5711.0,155.4087,155.4483,155.3988,155.4483,5711.0
2024-08-19 15:15:00,157.17,157.2,157.15,157.19,4162.0,155.4285,155.4581,155.4087,155.4483,4162.0
2024-08-19 15:20:00,157.2,157.23,157.11,157.11,14789.0,155.4581,155.4878,155.3691,155.3691,14789.0
2024-08-19 15:25:00,157.13,157.15,157.05,157.07,8055.0,155.3889,155.4087,155.3098,155.3296,8055.0
2024-08-19 15:30:00,157.07,157.1,157.04,157.05,3908.0,155.3296,155.3593,155.2999,155.3098,3908.0
2024-08-19 15:35:00,157.04,157.04,156.96,157.0,10453.0,155.2999,155.2999,155.2208,155.2604,10453.0
2024-08-19 15:40:00,156.99,157.07,156.94,157.07,10077.0,155.2505,155.3296,155.201,155.3296,10077.0
2024-08-19 15:45:00,157.08,157.16,157.04,157.05,11395.0,155.3395,155.4186,155.2999,155.3098,11395.0
2024-08-19 15:50:00,157.07,157.17,157.01,157.16,22051.0,155.3296,155.4285,155.2703,155.4186,22051.0
2024-08-19 15:55:00,157.16,157.3,157.07,157.27,58363.0,155.4186,155.557,155.3296,155.5274,58363.0
2024-08-20 09:30:00,157.5,157.81,157.27,157.49,29014.0,155.7548,156.0614,155.5274,155.7449,29014.0
2024-08-20 09:35:00,157.49,157.5,157.22,157.22,2630.0,155.7449,155.7548,155.4779,155.4779,2630.0
2024-08-20 09:40:00,157.25,157.65,157.25,157.55,2083.0,155.5076,155.9032,155.5076,155.8043,2083.0
2024-08-20 09:45:00,157.66,157.66,157.14,157.28,3880.0,155.9131,155.9131,155.3988,155.5373,3880.0
2024-08-20 09:50:00,157.29,157.41,157.2,157.22,3136.0,155.5472,155.6658,155.4581,155.4779,3136.0
2024-08-20 09:55:00,157.24,157.34,157.12,157.3,7577.0,155.4977,155.5966,155.379,155.557,7577.0
2024-08-20 10:00:00,157.28,157.37,157.21,157.25,6652.0,155.5373,155.6263,155.468,155.5076,6652.0
2024-08-20 10:05:00,157.15,157.18,156.89,156.93,7785.0,155.4087,155.4384,155.1516,155.1911,7785.0
2024-08-20 10:10:00,156.96,156.98,156.82,156.82,5910.0,155.2208,155.2406,155.0824,155.0824,5910.0
2024-08-20 10:15:00,156.84,156.94,156.75,156.75,10252.0,155.1021,155.201,155.0131,155.0131,10252.0
2024-08-20 10:20:00,156.81,156.88,156.73,156.88,5569.0,155.0725,155.1417,154.9934,155.1417,5569.0
2024-08-20 10:25:00,156.87,157.03,156.84,156.97,7605.0,155.1318,155.29,155.1021,155.2307,7605.0
2024-08-20 10:30:00,156.96,156.98,156.91,156.95,2213.0,155.2208,155.2406,155.1714,155.2109,2213.0
2024-08-20 10:35:00,156.94,157.0,156.86,156.92,3028.0,155.201,155.2604,155.1219,155.1813,3028.0
2024-08-20 10:40:00,156.99,157.03,156.86,156.9,5605.0,155.2505,155.29,155.1219,155.1615,5605.0
2024-08-20 10:45:00,156.91,156.93,156.72,156.72,20060.0,155.1714,155.1911,154.9835,154.9835,20060.0
2024-08-20 10:50:00,156.72,156.81,156.72,156.76,10506.0,154.9835,155.0725,154.9835,155.023,10506.0
2024-08-20 10:55:00,156.8,156.8,156.69,156.7,5932.0,155.0626,155.0626,154.9538,154.9637,5932.0
2024-08-20 11:00:00,156.7,156.73,156.65,156.73,2151.0,154.9637,154.9934,154.9142,154.9934,2151.0
2024-08-20 11:05:00,156.76,156.81,156.76,156.76,3720.0,155.023,155.0725,155.023,155.023,3720.0
2024-08-20 11:10:00,156.79,156.82,156.61,156.64,9270.0,155.0527,155.0824,154.8747,154.9044,9270.0
2024-08-20 11:15:00,156.64,156.64,156.56,156.56,4119.0,154.9044,154.9044,154.8252,154.8252,4119.0
2024-08-20 11:20:00,156.53,156.61,156.51,156.51,7382.0,154.7956,154.8747,154.7758,154.7758,7382.0
2024-08-20 11:25:00,156.53,156.56,156.49,156.52,3064.0,154.7956,154.8252,154.756,154.7857,3064.0
2024-08-20 11:30:00,156.51,156.58,156.51,156.57,4049.0,154.7758,154.845,154.7758,154.8351,4049.0
2024-08-20 11:35:00,156.56,156.56,156.5,156.52,5041.0,154.8252,154.8252,154.7659,154.7857,5041.0
2024-08-20 11:40:00,156.52,156.88,156.5,156.74,220747.0,154.7857,155.1417,154.7659,155.0032,220747.0
2024-08-20 11:45:00,156.73,156.88,156.63,156.85,35370.0,154.9934,155.1417,154.8945,155.112,35370.0
2024-08-20 11:50:00,156.85,156.96,156.77,156.96,7976.0,155.112,155.2208,155.0329,155.2208,7976.0
2024-08-20 11:55:00,156.97,157.08,156.93,157.08,2212.0,155.2307,155.3395,155.1911,155.3395,2212.0
2024-08-20 12:00:00,157.08,157.14,156.94,157.01,6315.0,155.3395,155.3988,155.201,155.2703,6315.0
2024-08-20 12:05:00,157.01,157.06,157.01,157.05,2826.0,155.2703,155.3197,155.2703,155.3098,2826.0
2024-08-20 12:10:00,157.06,157.08,157.03,157.07,973.0,155.3197,155.3395,155.29,155.3296,973.0
2024-08-20 12:15:00,157.06,157.06,156.97,156.97,5689.0,155.3197,155.3197,155.2307,155.2307,5689.0
2024-08-20 12:20:00,156.94,157.17,156.93,157.13,16290.0,155.201,155.4285,155.1911,155.3889,16290.0
2024-08-20 12:25:00,157.11,157.17,157.08,157.12,14026.0,155.3691,155.4285,155.3395,155.379,14026.0
2024-08-20 12:30:00,157.13,157.14,157.02,157.06,4621.0,155.3889,155.3988,155.2801,155.3197,4621.0
2024-08-20 12:35:00,157.04,157.14,157.03,157.14,2071.0,155.2999,155.3988,155.29,155.3988,2071.0
2024-08-20 12:40:00,157.13,157.16,157.1,157.14,3372.0,155.3889,155.4186,155.3593,155.3988,3372.0
2024-08-20 12:45:00,157.11,157.11,157.06,157.09,3043.0,155.3691,155.3691,155.3197,155.3494,3043.0
2024-08-20 12:50:00,157.09,157.14,157.04,157.04,3667.0,155.3494,155.3988,155.2999,155.2999,3667.0
2024-08-20 12:55:00,157.06,157.1,157.02,157.04,1909.0,155.3197,155.3593,155.2801,155.2999,1909.0
2024-08-20 13:00:00,157.01,157.01,156.87,156.89,4601.0,155.2703,155.2703,155.1318,155.1516,4601.0
2024-08-20 13:05:00,156.92,157.03,156.91,157.03,7568.0,155.1813,155.29,155.1714,155.29,7568.0
2024-08-20 13:10:00,157.02,157.17,157.02,157.08,21446.0,155.2801,155.4285,155.2801,155.3395,21446.0
2024-08-20 13:15:00,157.05,157.15,157.05,157.13,7505.0,155.3098,155.4087,155.3098,155.3889,7505.0
2024-08-20 13:20:00,157.11,157.2,157.05,157.15,16391.0,155.3691,155.4581,155.3098,155.4087,16391.0
2024-08-20 13:25:00,157.15,157.22,157.12,157.2,1712.0,155.4087,155.4779,155.379,155.4581,1712.0
2024-08-20 13:30:00,157.2,157.34,157.19,157.32,10874.0,155.4581,155.5966,155.4483,155.5768,10874.0
2024-08-20 13:35:00,157.33,157.33,157.18,157.21,12009.0,155.5867,155.5867,155.4384,155.468,12009.0
2024-08-20 13:40:00,157.21,157.31,157.2,157.31,4425.0,155.468,155.5669,155.4581,155.5669,4425.0
2024-08-20 13:45:00,157.31,157.34,157.28,157.32,2996.0,155.5669,155.5966,155.5373,155.5768,2996.0
2024-08-20 13:50:00,157.32,157.32,157.27,157.29,2549.0,155.5768,155.5768,155.5274,155.5472,2549.0
2024-08-20 13:55:00,157.26,157.32,157.22,157.3,4761.0,155.5175,155.5768,155.4779,155.557,4761.0
2024-08-20 14:00:00,157.31,157.39,157.3,157.39,4324.0,155.5669,155.646,155.557,155.646,4324.0
2024-08-20 14:05:00,157.39,157.44,157.37,157.42,2657.0,155.646,155.6955,155.6263,155.6757,2657.0
2024-08-20 14:10:00,157.42,157.52,157.41,157.47,8243.0,155.6757,155.7746,155.6658,155.7252,8243.0
2024-08-20 14:15:00,157.46,157.56,157.46,157.56,3493.0,155.7153,155.8142,155.7153,155.8142,3493.0
2024-08-20 14:20:00,157.52,157.59,157.5,157.57,3772.0,155.7746,155.8438,155.7548,155.824,3772.0
2024-08-20 14:25:00,157.56,157.56,157.47,157.51,1446.0,155.8142,155.8142,155.7252,155.7647,1446.0
2024-08-20 14:30:00,157.51,157.56,157.48,157.52,4770.0,155.7647,155.8142,155.735,155.7746,4770.0
2024-08-20 14:35:00,157.49,157.57,157.49,157.53,2041.0,155.7449,155.824,155.7449,155.7845,2041.0
2024-08-20 14:40:00,157.54,157.55,157.51,157.52,2924.0,155.7944,155.8043,155.7647,155.7746,2924.0
2024-08-20 14:45:00,157.51,157.53,157.46,157.51,4397.0,155.7647,155.7845,155.7153,155.7647,4397.0
2024-08-20 14:50:00,157.53,157.55,157.47,157.55,3678.0,155.7845,155.8043,155.7252,155.8043,3678.0
2024-08-20 14:55:00,157.52,157.53,157.48,157.52,4741.0,155.7746,155.7845,155.735,155.7746,4741.0
2024-08-20 15:00:00,157.51,157.51,157.28,157.3,41351.0,155.7647,155.7647,155.5373,155.557,41351.0
2024-08-20 15:05:00,157.3,157.33,157.21,157.33,37172.0,155.557,155.5867,155.468,155.5867,37172.0
2024-08-20 15:10:00,157.36,157.36,157.31,157.31,2098.0,155.6164,155.6164,155.5669,155.5669,2098.0
2024-08-20 15:15:00,157.3,157.4,157.29,157.39,4575.0,155.557,155.6559,155.5472,155.646,4575.0
2024-08-20 15:20:00,157.38,157.38,157.21,157.21,73630.0,155.6362,155.6362,155.468,155.468,73630.0
2024-08-20 15:25:00,157.19,157.28,157.19,157.27,3785.0,155.4483,155.5373,155.4483,155.5274,3785.0
2024-08-20 15:30:00,157.28,157.38,157.28,157.38,3200.0,155.5373,155.6362,155.5373,155.6362,3200.0
2024-08-20 15:35:00,157.4,157.4,157.34,157.39,8965.0,155.6559,155.6559,155.5966,155.646,8965.0
2024-08-20 15:40:00,157.37,157.44,157.36,157.39,7734.0,155.6263,155.6955,155.6164,155.646,7734.0
2024-08-20 15:45:00,157.4,157.56,157.4,157.56,11006.0,155.6559,155.8142,155.6559,155.8142,11006.0
2024-08-20 15:50:00,157.57,157.65,157.43,157.63,32214.0,155.824,155.9032,155.6856,155.8834,32214.0
2024-08-20 15:55:00,157.61,157.85,157.59,157.75,109513.0,155.8636,156.1009,155.8438,156.0021,109513.0
2024-08-21 09:30:00,157.76,158.46,157.24,157.25,54410.0,156.0119,156.7042,155.4977,155.5076,54410.0
2024-08-21 09:35:00,157.4,157.6,157.31,157.37,12561.0,155.6559,155.8537,155.5669,155.6263,12561.0
2024-08-21 09:40:00,157.37,157.43,157.18,157.27,12452.0,155.6263,155.6856,155.4384,155.5274,12452.0
2024-08-21 09:45:00,157.27,157.54,157.2,157.52,6128.0,155.5274,155.7944,155.4581,155.7746,6128.0
2024-08-21 09:50:00,157.49,157.58,157.41,157.46,9302.0,155.7449,155.8339,155.6658,155.7153,9302.0
2024-08-21 09:55:00,157.47,157.77,157.47,157.64,7592.0,155.7252,156.0218,155.7252,155.8933,7592.0
2024-08-21 10:00:00,157.67,157.7,157.51,157.56,18401.0,155.9229,155.9526,155.7647,155.8142,18401.0
2024-08-21 10:05:00,157.56,157.66,157.47,157.51,14570.0,155.8142,155.9131,155.7252,155.7647,14570.0
2024-08-21 10:10:00,157.51,157.53,157.19,157.21,19477.0,155.7647,155.7845,155.4483,155.468,19477.0
2024-08-21 10:15:00,157.22,157.27,157.05,157.25,7457.0,155.4779,155.5274,155.3098,155.5076,7457.0
2024-08-21 10:20:00,157.28,157.4,157.23,157.32,19425.0,155.5373,155.6559,155.4878,155.5768,19425.0
2024-08-21 10:25:00,157.32,157.41,157.32,157.39,5992.0,155.5768,155.6658,155.5768,155.646,5992.0
2024-08-21 10:30:00,157.41,157.48,157.35,157.44,10674.0,155.6658,155.735,155.6065,155.6955,10674.0
2024-08-21 10:35:00,157.44,157.57,157.4,157.46,8360.0,155.6955,155.824,155.6559,155.7153,8360.0
2024-08-21 10:40:00,157.46,157.51,157.44,157.48,12354.0,155.7153,155.7647,155.6955,155.735,12354.0
2024-08-21 10:45:00,157.48,157.55,157.27,157.33,9995.0,155.735,155.8043,155.5274,155.5867,9995.0
2024-08-21 10:50:00,157.31,157.31,156.96,157.09,7652.0,155.5669,155.5669,155.2208,155.3494,7652.0
2024-08-21 10:55:00,157.1,157.27,157.1,157.21,6418.0,155.3593,155.5274,155.3593,155.468,6418.0
2024-08-21 11:00:00,157.23,157.23,157.13,157.15,5048.0,155.4878,155.4878,155.3889,155.4087,5048.0
2024-08-21 11:05:00,157.16,157.25,157.14,157.19,4803.0,155.4186,155.5076,155.3988,155.4483,4803.0
2024-08-21 11:10:00,157.22,157.38,157.21,157.34,3058.0,155.4779,155.6362,155.468,155.5966,3058.0
2024-08-21 11:15:00,157.35,157.51,157.35,157.49,5117.0,155.6065,155.7647,155.6065,155.7449,5117.0
2024-08-21 11:20:00,157.5,157.66,157.5,157.66,4495.0,155.7548,155.9131,155.7548,155.9131,4495.0
2024-08-21 11:25:00,157.63,157.78,157.62,157.65,7304.0,155.8834,156.0317,155.8735,155.9032,7304.0
2024-08-21 11:30:00,157.68,157.79,157.66,157.74,3519.0,155.9328,156.0416,155.9131,155.9922,3519.0
2024-08-21 11:35:00,157.77,157.82,157.76,157.81,2761.0,156.0218,156.0713,156.0119,156.0614,2761.0
2024-08-21 11:40:00,157.78,157.92,157.78,157.92,5548.0,156.0317,156.1702,156.0317,156.1702,5548.0
2024-08-21 11:45:00,157.92,157.96,157.81,157.81,5929.0,156.1702,156.2097,156.0614,156.0614,5929.0
2024-08-21 11:50:00,157.8,157.92,157.72,157.9,24209.0,156.0515,156.1702,155.9724,156.1504,24209.0
2024-08-21 11:55:00,157.9,157.92,157.81,157.86,8781.0,156.1504,156.1702,156.0614,156.1108,8781.0
2024-08-21 12:00:00,157.84,157.86,157.79,157.84,6583.0,156.0911,156.1108,156.0416,156.0911,6583.0
2024-08-21 12:05:00,157.85,157.89,157.76,157.8,4139.0,156.1009,156.1405,156.0119,156.0515,4139.0
2024-08-21 12:10:00,157.79,157.91,157.79,157.9,3821.0,156.0416,156.1603,156.0416,156.1504,3821.0
2024-08-21 12:15:00,157.89,157.89,157.79,157.85,3226.0,156.1405,156.1405,156.0416,156.1009,3226.0
2024-08-21 12:20:00,157.84,157.94,157.83,157.9,6789.0,156.0911,156.1899,156.0812,156.1504,6789.0
2024-08-21 12:25:00,157.91,157.92,157.87,157.89,4902.0,156.1603,156.1702,156.1207,156.1405,4902.0
2024-08-21 12:30:00,157.93,158.04,157.93,158.04,1781.0,156.1801,156.2888,156.1801,156.2888,1781.0
2024-08-21 12:35:00,158.03,158.05,157.99,158.0,3026.0,156.279,156.2987,156.2394,156.2493,3026.0
2024-08-21 12:40:00,157.94,158.04,157.93,158.02,4064.0,156.1899,156.2888,156.1801,156.2691,4064.0
2024-08-21 12:45:00,158.03,158.06,158.0,158.0,3994.0,156.279,156.3086,156.2493,156.2493,3994.0
2024-08-21 12:50:00,158.0,158.07,157.98,158.06,3284.0,156.2493,156.3185,156.2295,156.3086,3284.0
2024-08-21 12:55:00,158.04,158.04,157.97,157.98,4934.0,156.2888,156.2888,156.2196,156.2295,4934.0
2024-08-21 13:00:00,157.98,158.01,157.98,158.01,2507.0,156.2295,156.2592,156.2295,156.2592,2507.0
2024-08-21 13:05:00,158.02,158.02,157.99,158.0,4633.0,156.2691,156.2691,156.2394,156.2493,4633.0
2024-08-21 13:10:00,158.01,158.07,158.0,158.0,4698.0,156.2592,156.3185,156.2493,156.2493,4698.0
2024-08-21 13:15:00,158.0,158.05,157.96,158.05,3743.0,156.2493,156.2987,156.2097,156.2987,3743.0
2024-08-21 13:20:00,158.05,158.08,157.96,157.97,4666.0,156.2987,156.3284,156.2097,156.2196,4666.0
2024-08-21 13:25:00,157.94,158.0,157.94,157.98,2687.0,156.1899,156.2493,156.1899,156.2295,2687.0
2024-08-21 13:30:00,158.0,158.06,157.96,157.98,7136.0,156.2493,156.3086,156.2097,156.2295,7136.0
2024-08-21 13:35:00,157.96,157.98,157.91,157.94,5100.0,156.2097,156.2295,156.1603,156.1899,5100.0
2024-08-21 13:40:00,157.96,157.97,157.91,157.96,3245.0,156.2097,156.2196,156.1603,156.2097,3245.0
2024-08-21 13:45:00,157.98,158.04,157.97,158.01,4643.0,156.2295,156.2888,156.2196,156.2592,4643.0
2024-08-21 13:50:00,158.0,158.01,157.94,157.97,5018.0,156.2493,156.2592,156.1899,156.2196,5018.0
2024-08-21 13:55:00,157.97,158.02,157.96,158.01,3398.0,156.2196,156.2691,156.2097,156.2592,3398.0
2024-08-21 14:00:00,158.05,158.07,158.0,158.03,5557.0,156.2987,156.3185,156.2493,156.279,5557.0
2024-08-21 14:05:00,158.02,158.04,157.99,158.03,3930.0,156.2691,156.2888,156.2394,156.279,3930.0
2024-08-21 14:10:00,158.03,158.07,157.98,158.05,58874.0,156.279,156.3185,156.2295,156.2987,58874.0
2024-08-21 14:15:00,158.08,158.1,157.95,158.0,3169.0,156.3284,156.3482,156.1998,156.2493,3169.0
2024-08-21 14:20:00,157.99,158.0,157.94,157.98,1753.0,156.2394,156.2493,156.1899,156.2295,1753.0
2024-08-21 14:25:00,158.0,158.02,157.95,158.01,2675.0,156.2493,156.2691,156.1998,156.2592,2675.0
2024-08-21 14:30:00,158.04,158.09,158.02,158.03,5045.0,156.2888,156.3383,156.2691,156.279,5045.0
2024-08-21 14:35:00,158.02,158.02,157.87,157.92,3387.0,156.2691,156.2691,156.1207,156.1702,3387.0
2024-08-21 14:40:00,157.86,158.04,157.85,158.0,247203.0,156.1108,156.2888,156.1009,156.2493,247203.0
2024-08-21 14:45:00,157.99,158.14,157.99,158.12,3719.0,156.2394,156.3877,156.2394,156.368,3719.0
2024-08-21 14:50:00,158.12,158.18,158.1,158.15,4319.0,156.368,156.4273,156.3482,156.3976,4319.0
2024-08-21 14:55:00,158.16,158.16,158.03,158.16,5730.0,156.4075,156.4075,156.279,156.4075,5730.0
2024-08-21 15:00:00,158.16,158.23,158.01,158.05,8522.0,156.4075,156.4767,156.2592,156.2987,8522.0
2024-08-21 15:05:00,158.08,158.09,157.94,157.96,4080.0,156.3284,156.3383,156.1899,156.2097,4080.0
2024-08-21 15:10:00,157.96,158.01,157.9,157.9,26609.0,156.2097,156.2592,156.1504,156.1504,26609.0
2024-08-21 15:15:00,157.86,157.97,157.82,157.92,21087.0,156.1108,156.2196,156.0713,156.1702,21087.0
2024-08-21 15:20:00,157.95,157.95,157.74,157.8,6250.0,156.1998,156.1998,155.9922,156.0515,6250.0
2024-08-21 15:25:00,157.8,157.91,157.8,157.86,8069.0,156.0515,156.1603,156.0515,156.1108,8069.0
2024-08-21 15:30:00,157.83,157.87,157.81,157.84,7185.0,156.0812,156.1207,156.0614,156.0911,7185.0
2024-08-21 15:35:00,157.84,157.88,157.76,157.81,6620.0,156.0911,156.1306,156.0119,156.0614,6620.0
2024-08-21 15:40:00,157.83,157.85,157.78,157.82,11696.0,156.0812,156.1009,156.0317,156.0713,11696.0
2024-08-21 15:45:00,157.84,157.88,157.8,157.87,11372.0,156.0911,156.1306,156.0515,156.1207,11372.0
2024-08-21 15:50:00,157.88,158.15,157.81,158.12,17535.0,156.1306,156.3976,156.0614,156.368,17535.0
2024-08-21 15:55:00,158.14,158.22,158.06,158.11,67438.0,156.3877,156.4668,156.3086,156.3581,67438.0
2024-08-22 09:30:00,158.11,158.13,157.4,157.55,31548.0,156.3581,156.3778,155.6559,155.8043,31548.0
2024-08-22 09:35:00,157.78,158.22,157.77,158.07,6425.0,156.0317,156.4668,156.0218,156.3185,6425.0
2024-08-22 09:40:00,158.08,158.19,158.02,158.1,4949.0,156.3284,156.4372,156.2691,156.3482,4949.0
2024-08-22 09:45:00,158.15,158.15,157.79,157.89,7783.0,156.3976,156.3976,156.0416,156.1405,7783.0
2024-08-22 09:50:00,157.84,158.0,157.83,158.0,2663.0,156.0911,156.2493,156.0812,156.2493,2663.0
2024-08-22 09:55:00,158.0,158.17,157.89,158.17,5800.0,156.2493,156.4174,156.1405,156.4174,5800.0
2024-08-22 10:00:00,158.14,158.25,158.03,158.03,6974.0,156.3877,156.4965,156.279,156.279,6974.0
2024-08-22 10:05:00,158.05,158.11,157.95,158.01,7921.0,156.2987,156.3581,156.1998,156.2592,7921.0
2024-08-22 10:10:00,158.0,158.0,157.7,157.72,5216.0,156.2493,156.2493,155.9526,155.9724,5216.0
2024-08-22 10:15:00,157.76,158.01,157.72,157.97,8220.0,156.0119,156.2592,155.9724,156.2196,8220.0
2024-08-22 10:20:00,157.97,158.0,157.91,157.96,7232.0,156.2196,156.2493,156.1603,156.2097,7232.0
2024-08-22 10:25:00,157.98,158.13,157.96,158.09,8001.0,156.2295,156.3778,156.2097,156.3383,8001.0
2024-08-22 10:30:00,158.12,158.13,158.02,158.13,2135.0,156.368,156.3778,156.2691,156.3778,2135.0
2024-08-22 10:35:00,158.14,158.27,158.1,158.27,3686.0,156.3877,156.5163,156.3482,156.5163,3686.0
2024-08-22 10:40:00,158.24,158.39,158.24,158.36,7123.0,156.4866,156.635,156.4866,156.6053,7123.0
2024-08-22 10:45:00,158.36,158.41,158.29,158.41,3973.0,156.6053,156.6547,156.5361,156.6547,3973.0
2024-08-22 10:50:00,158.39,158.45,158.34,158.4,4892.0,156.635,156.6943,156.5855,156.6449,4892.0
2024-08-22 10:55:00,158.38,158.45,158.35,158.39,9309.0,156.6251,156.6943,156.5954,156.635,9309.0
2024-08-22 11:00:00,158.4,158.45,158.34,158.36,3381.0,156.6449,156.6943,156.5855,156.6053,3381.0
2024-08-22 11:05:00,158.37,158.4,158.24,158.28,3636.0,156.6152,156.6449,156.4866,156.5262,3636.0
2024-08-22 11:10:00,158.31,158.32,158.24,158.26,5488.0,156.5558,156.5657,156.4866,156.5064,5488.0
2024-08-22 11:15:00,158.25,158.26,158.04,158.05,3402.0,156.4965,156.5064,156.2888,156.2987,3402.0
2024-08-22 11:20:00,158.01,158.03,157.75,157.76,12225.0,156.2592,156.279,156.0021,156.0119,12225.0
2024-08-22 11:25:00,157.76,157.92,157.72,157.86,7396.0,156.0119,156.1702,155.9724,156.1108,7396.0
2024-08-22 11:30:00,157.86,158.23,157.86,158.2,12678.0,156.1108,156.4767,156.1108,156.4471,12678.0
2024-08-22 11:35:00,158.2,158.29,158.16,158.29,8583.0,156.4471,156.5361,156.4075,156.5361,8583.0
2024-08-22 11:40:00,158.23,158.23,157.95,158.13,30154.0,156.4767,156.4767,156.1998,156.3778,30154.0
2024-08-22 11:45:00,158.16,158.23,157.93,157.97,4029.0,156.4075,156.4767,156.1801,156.2196,4029.0
2024-08-22 11:50:00,158.02,158.11,157.94,157.99,4650.0,156.2691,156.3581,156.1899,156.2394,4650.0
2024-08-22 11:55:00,157.98,158.1,157.98,158.06,5922.0,156.2295,156.3482,156.2295,156.3086,5922.0
2024-08-22 12:00:00,158.06,158.17,158.05,158.17,2519.0,156.3086,156.4174,156.2987,156.4174,2519.0
2024-08-22 12:05:00,158.18,158.27,158.18,158.22,5828.0,156.4273,156.5163,156.4273,156.4668,5828.0
2024-08-22 12:10:00,158.27,158.32,158.24,158.27,3135.0,156.5163,156.5657,156.4866,156.5163,3135.0
2024-08-22 12:15:00,158.24,158.39,158.24,158.39,1997.0,156.4866,156.635,156.4866,156.635,1997.0
2024-08-22 12:20:00,158.42,158.48,158.36,158.37,4143.0,156.6646,156.724,156.6053,156.6152,4143.0
2024-08-22 12:25:00,158.37,158.44,158.36,158.41,42446.0,156.6152,156.6844,156.6053,156.6547,42446.0
2024-08-22 12:30:00,158.41,158.64,158.38,158.63,6162.0,156.6547,156.8822,156.6251,156.8723,6162.0
2024-08-22 12:35:00,158.63,158.65,158.48,158.52,4141.0,156.8723,156.8921,156.724,156.7635,4141.0
2024-08-22 12:40:00,158.56,158.56,158.36,158.47,9129.0,156.8031,156.8031,156.6053,156.7141,9129.0
2024-08-22 12:45:00,158.5,158.6,158.5,158.52,2293.0,156.7437,156.8426,156.7437,156.7635,2293.0
2024-08-22 12:50:00,158.51,158.52,158.28,158.28,22174.0,156.7536,156.7635,156.5262,156.5262,22174.0
2024-08-22 12:55:00,158.28,158.29,158.12,158.22,4300.0,156.5262,156.5361,156.368,156.4668,4300.0
2024-08-22 13:00:00,158.22,158.25,158.11,158.17,3209.0,156.4668,156.4965,156.3581,156.4174,3209.0
2024-08-22 13:05:00,158.17,158.23,158.11,158.2,5141.0,156.4174,156.4767,156.3581,156.4471,5141.0
2024-08-22 13:10:00,158.18,158.38,158.17,158.25,7740.0,156.4273,156.6251,156.4174,156.4965,7740.0
2024-08-22 13:15:00,158.25,158.37,158.25,158.32,7946.0,156.4965,156.6152,156.4965,156.5657,7946.0
2024-08-22 13:20:00,158.33,158.35,158.21,158.21,4698.0,156.5756,156.5954,156.457,156.457,4698.0
2024-08-22 13:25:00,158.18,158.19,158.03,158.03,1801.0,156.4273,156.4372,156.279,156.279,1801.0
2024-08-22 13:30:00,158.01,158.01,157.77,157.95,4901.0,156.2592,156.2592,156.0218,156.1998,4901.0
2024-08-22 13:35:00,157.95,158.13,157.9,158.03,3827.0,156.1998,156.3778,156.1504,156.279,3827.0
2024-08-22 13:40:00,157.98,158.29,157.94,158.27,42515.0,156.2295,156.5361,156.1899,156.5163,42515.0
2024-08-22 13:45:00,158.23,158.27,158.11,158.12,29529.0,156.4767,156.5163,156.3581,156.368,29529.0
2024-08-22 13:50:00,158.12,158.19,158.06,158.09,9941.0,156.368,156.4372,156.3086,156.3383,9941.0
2024-08-22 13:55:00,158.11,158.23,158.11,158.23,14036.0,156.3581,156.4767,156.3581,156.4767,14036.0
2024-08-22 14:00:00,158.23,158.23,158.16,158.21,108927.0,156.4767,156.4767,156.4075,156.457,108927.0
2024-08-22 14:05:00,158.2,158.39,158.19,158.37,6567.0,156.4471,156.635,156.4372,156.6152,6567.0
2024-08-22 14:10:00,158.4,158.46,158.27,158.46,31200.0,156.6449,156.7042,156.5163,156.7042,31200.0
2024-08-22 14:15:00,158.47,158.59,158.41,158.58,5480.0,156.7141,156.8327,156.6547,156.8229,5480.0
2024-08-22 14:20:00,158.6,158.64,158.49,158.53,2940.0,156.8426,156.8822,156.7339,156.7734,2940.0
2024-08-22 14:25:00,158.52,158.58,158.43,158.58,2410.0,156.7635,156.8229,156.6745,156.8229,2410.0
2024-08-22 14:30:00,158.51,158.6,158.46,158.6,6429.0,156.7536,156.8426,156.7042,156.8426,6429.0
2024-08-22 14:35:00,158.6,158.66,158.58,158.58,9392.0,156.8426,156.902,156.8229,156.8229,9392.0
2024-08-22 14:40:00,158.57,158.61,158.54,158.56,10967.0,156.813,156.8525,156.7833,156.8031,10967.0
2024-08-22 14:45:00,158.55,158.62,158.54,158.56,9393.0,156.7932,156.8624,156.7833,156.8031,9393.0
2024-08-22 14:50:00,158.58,158.65,158.56,158.62,9432.0,156.8229,156.8921,156.8031,156.8624,9432.0
2024-08-22 14:55:00,158.62,158.67,158.47,158.47,7603.0,156.8624,156.9119,156.7141,156.7141,7603.0
2024-08-22 15:00:00,158.47,158.55,158.45,158.47,4955.0,156.7141,156.7932,156.6943,156.7141,4955.0
2024-08-22 15:05:00,158.46,158.46,158.36,158.39,6711.0,156.7042,156.7042,156.6053,156.635,6711.0
2024-08-22 15:10:00,158.41,158.44,158.36,158.4,6676.0,156.6547,156.6844,156.6053,156.6449,6676.0
2024-08-22 15:15:00,158.42,158.52,158.33,158.39,10478.0,156.6646,156.7635,156.5756,156.635,10478.0
2024-08-22 15:20:00,158.37,158.38,158.21,158.27,3773.0,156.6152,156.6251,156.457,156.5163,3773.0
2024-08-22 15:25:00,158.25,158.33,158.21,158.32,11240.0,156.4965,156.5756,156.457,156.5657,11240.0
2024-08-22 15:30:00,158.34,158.56,158.34,158.48,13053.0,156.5855,156.8031,156.5855,156.724,13053.0
2024-08-22 15:35:00,158.48,158.5,158.41,158.46,8752.0,156.724,156.7437,156.6547,156.7042,8752.0
2024-08-22 15:40:00,158.47,158.59,158.44,158.58,12648.0,156.7141,156.8327,156.6844,156.8229,12648.0
2024-08-22 15:45:00,158.57,158.62,158.32,158.33,23619.0,156.813,156.8624,156.5657,156.5756,23619.0
2024-08-22 15:50:00,158.39,158.4,157.93,158.03,98330.0,156.635,156.6449,156.1801,156.279,98330.0
2024-08-22 15:55:00,158.05,158.7,158.01,158.62,356087.0,156.2987,156.9415,156.2592,156.8624,356087.0
2024-08-23 09:30:00,158.98,159.5,158.87,159.33,24826.0,157.2184,157.7327,157.1096,157.5645,24826.0
2024-08-23 09:35:00,159.3,159.47,159.09,159.19,12152.0,157.5349,157.703,157.3272,157.4261,12152.0
2024-08-23 09:40:00,159.16,159.23,159.08,159.16,6848.0,157.3964,157.4657,157.3173,157.3964,6848.0
2024-08-23 09:45:00,159.21,159.35,158.99,159.11,12774.0,157.4459,157.5843,157.2283,157.347,12774.0
2024-08-23 09:50:00,159.08,159.42,159.01,159.42,47000.0,157.3173,157.6535,157.2481,157.6535,47000.0
2024-08-23 09:55:00,159.38,159.57,159.35,159.36,114497.0,157.614,157.8019,157.5843,157.5942,114497.0
2024-08-23 10:00:00,159.44,159.75,159.43,159.6,24224.0,157.6733,157.9799,157.6634,157.8316,24224.0
2024-08-23 10:05:00,159.6,159.66,159.5,159.57,189137.0,157.8316,157.8909,157.7327,157.8019,189137.0
2024-08-23 10:10:00,159.7,159.76,159.55,159.57,28397.0,157.9304,157.9898,157.7821,157.8019,28397.0
2024-08-23 10:15:00,159.59,159.64,159.34,159.45,24044.0,157.8217,157.8711,157.5744,157.6832,24044.0
2024-08-23 10:20:00,159.51,159.72,159.45,159.65,7927.0,157.7426,157.9502,157.6832,157.881,7927.0
2024-08-23 10:25:00,159.64,159.72,159.57,159.64,6202.0,157.8711,157.9502,157.8019,157.8711,6202.0
2024-08-23 10:30:00,159.64,159.64,159.24,159.24,6276.0,157.8711,157.8711,157.4755,157.4755,6276.0
2024-08-23 10:35:00,159.22,159.34,159.14,159.34,5750.0,157.4558,157.5744,157.3767,157.5744,5750.0
2024-08-23 10:40:00,159.28,159.55,159.27,159.5,18181.0,157.5151,157.7821,157.5052,157.7327,18181.0
2024-08-23 10:45:00,159.54,159.55,159.36,159.4,22944.0,157.7722,157.7821,157.5942,157.6338,22944.0
2024-08-23 10:50:00,159.39,159.62,159.37,159.62,30775.0,157.6239,157.8513,157.6041,157.8513,30775.0
2024-08-23 10:55:00,159.64,159.79,159.61,159.68,9066.0,157.8711,158.0195,157.8414,157.9107,9066.0
2024-08-23 11:00:00,159.67,159.7,159.6,159.61,4917.0,157.9008,157.9304,157.8316,157.8414,4917.0
2024-08-23 11:05:00,159.64,159.7,159.59,159.65,7440.0,157.8711,157.9304,157.8217,157.881,7440.0
2024-08-23 11:10:00,159.65,159.75,159.58,159.75,9762.0,157.881,157.9799,157.8118,157.9799,9762.0
2024-08-23 11:15:00,159.78,159.94,159.74,159.91,9280.0,158.0096,158.1678,157.97,158.1381,9280.0
2024-08-23 11:20:00,159.94,160.02,159.85,159.85,89761.0,158.1678,158.2469,158.0788,158.0788,89761.0
2024-08-23 11:25:00,159.84,159.95,159.75,159.75,4807.0,158.0689,158.1777,157.9799,157.9799,4807.0
2024-08-23 11:30:00,159.77,159.81,159.69,159.76,3005.0,157.9997,158.0392,157.9206,157.9898,3005.0
2024-08-23 11:35:00,159.73,159.95,159.73,159.81,5646.0,157.9601,158.1777,157.9601,158.0392,5646.0
2024-08-23 11:40:00,159.82,159.89,159.67,159.73,4261.0,158.0491,158.1183,157.9008,157.9601,4261.0
2024-08-23 11:45:00,159.67,159.71,159.58,159.65,4528.0,157.9008,157.9403,157.8118,157.881,4528.0
2024-08-23 11:50:00,159.65,159.65,159.48,159.54,12005.0,157.881,157.881,157.7129,157.7722,12005.0
2024-08-23 11:55:00,159.59,159.6,159.42,159.42,15901.0,157.8217,157.8316,157.6535,157.6535,15901.0
2024-08-23 12:00:00,159.35,159.39,159.2,159.31,14648.0,157.5843,157.6239,157.436,157.5448,14648.0
2024-08-23 12:05:00,159.28,159.36,159.18,159.36,22322.0,157.5151,157.5942,157.4162,157.5942,22322.0
2024-08-23 12:10:00,159.34,159.34,159.2,159.28,10283.0,157.5744,157.5744,157.436,157.5151,10283.0
2024-08-23 12:15:00,159.29,159.55,159.25,159.55,33657.0,157.525,157.7821,157.4854,157.7821,33657.0
2024-08-23 12:20:00,159.54,159.63,159.35,159.35,169364.0,157.7722,157.8612,157.5843,157.5843,169364.0
2024-08-23 12:25:00,159.35,159.37,159.2,159.22,44118.0,157.5843,157.6041,157.436,157.4558,44118.0
2024-08-23 12:30:00,159.22,159.33,159.17,159.25,11132.0,157.4558,157.5645,157.4063,157.4854,11132.0
2024-08-23 12:35:00,159.29,159.33,159.24,159.25,4261.0,157.525,157.5645,157.4755,157.4854,4261.0
2024-08-23 12:40:00,159.25,159.35,159.14,159.19,7473.0,157.4854,157.5843,157.3767,157.4261,7473.0
2024-08-23 12:45:00,159.18,159.35,159.07,159.35,38633.0,157.4162,157.5843,157.3074,157.5843,38633.0
2024-08-23 12:50:00,159.35,159.62,159.35,159.62,8708.0,157.5843,157.8513,157.5843,157.8513,8708.0
2024-08-23 12:55:00,159.63,159.84,159.61,159.78,29909.0,157.8612,158.0689,157.8414,158.0096,29909.0
2024-08-23 13:00:00,159.76,159.81,159.73,159.74,3369.0,157.9898,158.0392,157.9601,157.97,3369.0
2024-08-23 13:05:00,159.73,159.82,159.72,159.77,6133.0,157.9601,158.0491,157.9502,157.9997,6133.0
2024-08-23 13:10:00,159.79,159.92,159.78,159.89,7921.0,158.0195,158.148,158.0096,158.1183,7921.0
2024-08-23 13:15:00,159.92,160.01,159.91,159.93,4614.0,158.148,158.237,158.1381,158.1579,4614.0
2024-08-23 13:20:00,159.94,160.04,159.93,160.0,5710.0,158.1678,158.2667,158.1579,158.2271,5710.0
2024-08-23 13:25:00,160.04,160.17,160.01,160.13,5071.0,158.2667,158.3952,158.237,158.3557,5071.0
2024-08-23 13:30:00,160.12,160.14,160.02,160.05,9605.0,158.3458,158.3656,158.2469,158.2766,9605.0
2024-08-23 13:35:00,160.05,160.07,159.92,159.95,13034.0,158.2766,158.2963,158.148,158.1777,13034.0
2024-08-23 13:40:00,159.95,159.97,159.91,159.97,7209.0,158.1777,158.1975,158.1381,158.1975,7209.0
2024-08-23 13:45:00,159.97,159.97,159.81,159.91,9871.0,158.1975,158.1975,158.0392,158.1381,9871.0
2024-08-23 13:50:00,159.91,159.94,159.88,159.92,2615.0,158.1381,158.1678,158.1085,158.148,2615.0
2024-08-23 13:55:00,159.91,159.91,159.8,159.88,5746.0,158.1381,158.1381,158.0293,158.1085,5746.0
2024-08-23 14:00:00,159.87,159.95,159.84,159.92,3921.0,158.0986,158.1777,158.0689,158.148,3921.0
2024-08-23 14:05:00,159.91,159.93,159.84,159.84,4396.0,158.1381,158.1579,158.0689,158.0689,4396.0
2024-08-23 14:10:00,159.87,160.02,159.85,160.02,7619.0,158.0986,158.2469,158.0788,158.2469,7619.0
2024-08-23 14:15:00,160.0,160.12,159.99,160.12,5557.0,158.2271,158.3458,158.2172,158.3458,5557.0
2024-08-23 14:20:00,160.09,160.15,160.03,160.13,13944.0,158.3161,158.3755,158.2568,158.3557,13944.0
2024-08-23 14:25:00,160.14,160.15,160.02,160.05,13957.0,158.3656,158.3755,158.2469,158.2766,13957.0
2024-08-23 14:30:00,160.05,160.09,159.95,160.03,8097.0,158.2766,158.3161,158.1777,158.2568,8097.0
2024-08-23 14:35:00,160.03,160.12,159.96,160.07,51130.0,158.2568,158.3458,158.1876,158.2963,51130.0
2024-08-23 14:40:00,160.07,160.17,160.03,160.07,4815.0,158.2963,158.3952,158.2568,158.2963,4815.0
2024-08-23 14:45:00,160.06,160.2,160.06,160.16,20898.0,158.2865,158.4249,158.2865,158.3854,20898.0
2024-08-23 14:50:00,160.14,160.2,160.1,160.15,106730.0,158.3656,158.4249,158.326,158.3755,106730.0
2024-08-23 14:55:00,160.08,160.08,159.69,159.71,14641.0,158.3062,158.3062,157.9206,157.9403,14641.0
2024-08-23 15:00:00,159.71,159.72,159.56,159.58,17255.0,157.9403,157.9502,157.792,157.8118,17255.0
2024-08-23 15:05:00,159.5,159.5,159.33,159.34,10062.0,157.7327,157.7327,157.5645,157.5744,10062.0
2024-08-23 15:10:00,159.35,159.58,159.32,159.57,4700.0,157.5843,157.8118,157.5547,157.8019,4700.0
2024-08-23 15:15:00,159.52,159.79,159.51,159.75,9928.0,157.7524,158.0195,157.7426,157.9799,9928.0
2024-08-23 15:20:00,159.76,159.95,159.76,159.95,5503.0,157.9898,158.1777,157.9898,158.1777,5503.0
2024-08-23 15:25:00,159.98,160.05,159.95,160.05,5054.0,158.2073,158.2766,158.1777,158.2766,5054.0
2024-08-23 15:30:00,160.03,160.05,159.84,159.89,14920.0,158.2568,158.2766,158.0689,158.1183,14920.0
2024-08-23 15:35:00,159.92,159.92,159.75,159.81,10400.0,158.148,158.148,157.9799,158.0392,10400.0
2024-08-23 15:40:00,159.81,159.9,159.8,159.87,7443.0,158.0392,158.1282,158.0293,158.0986,7443.0
2024-08-23 15:45:00,159.88,160.04,159.82,160.03,26889.0,158.1085,158.2667,158.0491,158.2568,26889.0
2024-08-23 15:50:00,160.05,160.07,159.89,160.06,46951.0,158.2766,158.2963,158.1183,158.2865,46951.0
2024-08-23 15:55:00,160.07,160.25,159.95,160.03,158481.0,158.2963,158.4744,158.1777,158.2568,158481.0
2024-08-26 09:30:00,160.51,160.82,160.11,160.2,22909.0,158.7315,159.038,158.3359,158.4249,22909.0
2024-08-26 09:35:00,160.33,160.51,159.88,160.04,3804.0,158.5535,158.7315,158.1085,158.2667,3804.0
2024-08-26 09:40:00,160.01,160.39,159.91,160.37,3407.0,158.237,158.6128,158.1381,158.593,3407.0
2024-08-26 09:45:00,160.41,160.56,160.3,160.42,8432.0,158.6326,158.7809,158.5238,158.6425,8432.0
2024-08-26 09:50:00,160.51,160.75,160.5,160.53,15429.0,158.7315,158.9688,158.7216,158.7513,15429.0
2024-08-26 09:55:00,160.66,160.8,160.62,160.75,2223.0,158.8798,159.0183,158.8403,158.9688,2223.0
2024-08-26 10:00:00,160.75,160.8,160.52,160.8,3394.0,158.9688,159.0183,158.7414,159.0183,3394.0
2024-08-26 10:05:00,160.75,160.9,160.69,160.9,2893.0,158.9688,159.1172,158.9095,159.1172,2893.0
2024-08-26 10:10:00,160.93,161.0,160.89,161.0,1529.0,159.1468,159.216,159.1073,159.216,1529.0
2024-08-26 10:15:00,160.94,161.02,160.87,160.92,2974.0,159.1567,159.2358,159.0875,159.1369,2974.0
2024-08-26 10:20:00,160.95,161.07,160.91,161.03,3270.0,159.1666,159.2853,159.127,159.2457,3270.0
2024-08-26 10:25:00,161.03,161.05,160.92,161.05,2692.0,159.2457,159.2655,159.1369,159.2655,2692.0
2024-08-26 10:30:00,161.05,161.11,160.98,160.98,4297.0,159.2655,159.3248,159.1963,159.1963,4297.0
2024-08-26 10:35:00,160.99,161.05,160.78,160.91,3372.0,159.2062,159.2655,158.9985,159.127,3372.0
2024-08-26 10:40:00,160.91,160.95,160.7,160.7,5705.0,159.127,159.1666,158.9194,158.9194,5705.0
2024-08-26 10:45:00,160.67,160.75,160.61,160.62,3110.0,158.8897,158.9688,158.8304,158.8403,3110.0
2024-08-26 10:50:00,160.63,160.66,160.57,160.63,5264.0,158.8501,158.8798,158.7908,158.8501,5264.0
2024-08-26 10:55:00,160.66,160.69,160.59,160.61,2240.0,158.8798,158.9095,158.8106,158.8304,2240.0
2024-08-26 11:00:00,160.59,160.59,160.42,160.43,10315.0,158.8106,158.8106,158.6425,158.6524,10315.0
2024-08-26 11:05:00,160.42,160.45,160.37,160.38,2207.0,158.6425,158.6721,158.593,158.6029,2207.0
2024-08-26 11:10:00,160.36,160.57,160.35,160.57,5083.0,158.5831,158.7908,158.5732,158.7908,5083.0
2024-08-26 11:15:00,160.62,160.64,160.52,160.58,4695.0,158.8403,158.86,158.7414,158.8007,4695.0
2024-08-26 11:20:00,160.56,160.56,160.42,160.45,6839.0,158.7809,158.7809,158.6425,158.6721,6839.0
2024-08-26 11:25:00,160.43,160.57,160.42,160.5,4748.0,158.6524,158.7908,158.6425,158.7216,4748.0
2024-08-26 11:30:00,160.52,160.52,160.44,160.49,4122.0,158.7414,158.7414,158.6622,158.7117,4122.0
2024-08-26 11:35:00,160.45,160.47,160.37,160.38,4908.0,158.6721,158.6919,158.593,158.6029,4908.0
2024-08-26 11:40:00,160.38,160.56,160.38,160.48,4483.0,158.6029,158.7809,158.6029,158.7018,4483.0
2024-08-26 11:45:00,160.44,160.5,160.43,160.45,3729.0,158.6622,158.7216,158.6524,158.6721,3729.0
2024-08-26 11:50:00,160.48,160.51,160.44,160.49,2396.0,158.7018,158.7315,158.6622,158.7117,2396.0
2024-08-26 11:55:00,160.42,160.54,160.39,160.54,5671.0,158.6425,158.7611,158.6128,158.7611,5671.0
2024-08-26 12:00:00,160.52,160.52,160.46,160.47,4015.0,158.7414,158.7414,158.682,158.6919,4015.0
2024-08-26 12:05:00,160.5,160.65,160.49,160.57,9797.0,158.7216,158.8699,158.7117,158.7908,9797.0
2024-08-26 12:10:00,160.56,160.58,160.49,160.5,2107.0,158.7809,158.8007,158.7117,158.7216,2107.0
2024-08-26 12:15:00,160.53,160.6,160.5,160.58,3683.0,158.7513,158.8205,158.7216,158.8007,3683.0
2024-08-26 12:20:00,160.59,160.68,160.59,160.66,1612.0,158.8106,158.8996,158.8106,158.8798,1612.0
2024-08-26 12:25:00,160.62,160.62,160.58,160.59,1499.0,158.8403,158.8403,158.8007,158.8106,1499.0
2024-08-26 12:30:00,160.63,160.64,160.56,160.59,2405.0,158.8501,158.86,158.7809,158.8106,2405.0
2024-08-26 12:35:00,160.56,160.61,160.56,160.59,1037.0,158.7809,158.8304,158.7809,158.8106,1037.0
2024-08-26 12:40:00,160.59,160.6,160.53,160.53,1743.0,158.8106,158.8205,158.7513,158.7513,1743.0
2024-08-26 12:45:00,160.54,160.54,160.42,160.47,5991.0,158.7611,158.7611,158.6425,158.6919,5991.0
2024-08-26 12:50:00,160.48,160.5,160.33,160.35,10370.0,158.7018,158.7216,158.5535,158.5732,10370.0
2024-08-26 12:55:00,160.36,160.37,160.28,160.35,12989.0,158.5831,158.593,158.504,158.5732,12989.0
2024-08-26 13:00:00,160.37,160.44,160.36,160.44,2765.0,158.593,158.6622,158.5831,158.6622,2765.0
2024-08-26 13:05:00,160.45,160.46,160.31,160.34,2568.0,158.6721,158.682,158.5337,158.5634,2568.0
2024-08-26 13:10:00,160.36,160.4,160.32,160.4,3000.0,158.5831,158.6227,158.5436,158.6227,3000.0
2024-08-26 13:15:00,160.42,160.42,160.36,160.39,2142.0,158.6425,158.6425,158.5831,158.6128,2142.0
2024-08-26 13:20:00,160.38,160.43,160.35,160.35,4147.0,158.6029,158.6524,158.5732,158.5732,4147.0
2024-08-26 13:25:00,160.31,160.34,160.3,160.31,2380.0,158.5337,158.5634,158.5238,158.5337,2380.0
2024-08-26 13:30:00,160.34,160.35,160.24,160.27,2586.0,158.5634,158.5732,158.4645,158.4941,2586.0
2024-08-26 13:35:00,160.27,160.27,160.12,160.13,3732.0,158.4941,158.4941,158.3458,158.3557,3732.0
2024-08-26 13:40:00,160.13,160.19,160.11,160.12,2921.0,158.3557,158.415,158.3359,158.3458,2921.0
2024-08-26 13:45:00,160.12,160.13,160.03,160.03,4875.0,158.3458,158.3557,158.2568,158.2568,4875.0
2024-08-26 13:50:00,160.05,160.05,159.94,160.03,1632.0,158.2766,158.2766,158.1678,158.2568,1632.0
2024-08-26 13:55:00,160.01,160.03,159.94,160.02,2997.0,158.237,158.2568,158.1678,158.2469,2997.0
2024-08-26 14:00:00,160.0,160.07,159.98,160.04,2408.0,158.2271,158.2963,158.2073,158.2667,2408.0
2024-08-26 14:05:00,160.07,160.1,159.91,159.93,3938.0,158.2963,158.326,158.1381,158.1579,3938.0
2024-08-26 14:10:00,159.93,159.96,159.87,159.96,4536.0,158.1579,158.1876,158.0986,158.1876,4536.0
2024-08-26 14:15:00,159.98,160.01,159.95,159.97,3302.0,158.2073,158.237,158.1777,158.1975,3302.0
2024-08-26 14:20:00,160.03,160.05,159.95,159.95,6694.0,158.2568,158.2766,158.1777,158.1777,6694.0
2024-08-26 14:25:00,159.96,160.0,159.89,159.99,17797.0,158.1876,158.2271,158.1183,158.2172,17797.0
2024-08-26 14:30:00,160.0,160.07,159.98,160.02,5254.0,158.2271,158.2963,158.2073,158.2469,5254.0
2024-08-26 14:35:00,160.02,160.22,160.01,160.2,12786.0,158.2469,158.4447,158.237,158.4249,12786.0
2024-08-26 14:40:00,160.2,160.21,160.14,160.14,6363.0,158.4249,158.4348,158.3656,158.3656,6363.0
2024-08-26 14:45:00,160.11,160.16,160.11,160.11,3744.0,158.3359,158.3854,158.3359,158.3359,3744.0
2024-08-26 14:50:00,160.09,160.18,160.05,160.05,8567.0,158.3161,158.4051,158.2766,158.2766,8567.0
2024-08-26 14:55:00,160.07,160.19,160.07,160.19,3327.0,158.2963,158.415,158.2963,158.415,3327.0
2024-08-26 15:00:00,160.17,160.2,160.11,160.11,4276.0,158.3952,158.4249,158.3359,158.3359,4276.0
2024-08-26 15:05:00,160.09,160.12,160.05,160.05,2036.0,158.3161,158.3458,158.2766,158.2766,2036.0
2024-08-26 15:10:00,160.05,160.11,160.05,160.07,3338.0,158.2766,158.3359,158.2766,158.2963,3338.0
2024-08-26 15:15:00,160.09,160.13,160.05,160.11,3003.0,158.3161,158.3557,158.2766,158.3359,3003.0
2024-08-26 15:20:00,160.12,160.16,160.04,160.16,5869.0,158.3458,158.3854,158.2667,158.3854,5869.0
2024-08-26 15:25:00,160.17,160.18,160.13,160.18,3606.0,158.3952,158.4051,158.3557,158.4051,3606.0
2024-08-26 15:30:00,160.18,160.18,160.03,160.11,6783.0,158.4051,158.4051,158.2568,158.3359,6783.0
2024-08-26 15:35:00,160.12,160.27,160.12,160.25,8457.0,158.3458,158.4941,158.3458,158.4744,8457.0
2024-08-26 15:40:00,160.24,160.31,160.22,160.27,9935.0,158.4645,158.5337,158.4447,158.4941,9935.0
2024-08-26 15:45:00,160.27,160.35,160.23,160.25,17940.0,158.4941,158.5732,158.4546,158.4744,17940.0
2024-08-26 15:50:00,160.25,160.3,160.18,160.25,20481.0,158.4744,158.5238,158.4051,158.4744,20481.0
2024-08-26 15:55:00,160.24,160.4,160.03,160.34,47571.0,158.4645,158.6227,158.2568,158.5634,47571.0
2024-08-27 09:30:00,160.49,160.72,159.74,160.54,34184.0,158.7117,158.9391,157.97,158.7611,34184.0
2024-08-27 09:35:00,160.7,161.25,160.62,161.25,4198.0,158.9194,159.4633,158.8403,159.4633,4198.0
2024-08-27 09:40:00,161.04,161.46,161.02,161.28,7427.0,159.2556,159.6709,159.2358,159.4929,7427.0
2024-08-27 09:45:00,161.27,161.49,161.16,161.26,6602.0,159.4831,159.7006,159.3743,159.4732,6602.0
2024-08-27 09:50:00,161.16,161.27,160.99,161.1,4918.0,159.3743,159.4831,159.2062,159.3149,4918.0
2024-08-27 09:55:00,161.15,161.17,160.98,161.15,11300.0,159.3644,159.3842,159.1963,159.3644,11300.0
2024-08-27 10:00:00,161.12,161.39,161.09,161.38,10997.0,159.3347,159.6017,159.305,159.5918,10997.0
2024-08-27 10:05:00,161.3,161.37,161.29,161.33,5610.0,159.5127,159.5819,159.5028,159.5424,5610.0
2024-08-27 10:10:00,161.32,161.36,160.95,161.01,17183.0,159.5325,159.5721,159.1666,159.2259,17183.0
2024-08-27 10:15:00,161.0,161.0,160.53,160.53,4659.0,159.216,159.216,158.7513,158.7513,4659.0
2024-08-27 10:20:00,160.65,160.98,160.59,160.98,4110.0,158.8699,159.1963,158.8106,159.1963,4110.0
2024-08-27 10:25:00,160.99,161.06,160.77,160.88,23539.0,159.2062,159.2754,158.9886,159.0974,23539.0
2024-08-27 10:30:00,160.84,160.84,160.72,160.79,1734.0,159.0578,159.0578,158.9391,159.0084,1734.0
2024-08-27 10:35:00,160.83,160.85,160.78,160.8,2211.0,159.0479,159.0677,158.9985,159.0183,2211.0
2024-08-27 10:40:00,160.81,160.89,160.77,160.86,2466.0,159.0281,159.1073,158.9886,159.0776,2466.0
2024-08-27 10:45:00,160.86,160.97,160.79,160.96,1494.0,159.0776,159.1864,159.0084,159.1765,1494.0
2024-08-27 10:50:00,160.93,160.97,160.78,160.87,4063.0,159.1468,159.1864,158.9985,159.0875,4063.0
2024-08-27 10:55:00,160.84,160.95,160.84,160.9,6117.0,159.0578,159.1666,159.0578,159.1172,6117.0
2024-08-27 11:00:00,160.89,160.97,160.88,160.88,8234.0,159.1073,159.1864,159.0974,159.0974,8234.0
2024-08-27 11:05:00,160.88,160.88,160.76,160.76,4827.0,159.0974,159.0974,158.9787,158.9787,4827.0
2024-08-27 11:10:00,160.78,160.8,160.7,160.79,2964.0,158.9985,159.0183,158.9194,159.0084,2964.0
2024-08-27 11:15:00,160.81,160.82,160.54,160.57,11372.0,159.0281,159.038,158.7611,158.7908,11372.0
2024-08-27 11:20:00,160.57,160.75,160.56,160.66,4622.0,158.7908,158.9688,158.7809,158.8798,4622.0
2024-08-27 11:25:00,160.66,160.66,160.57,160.63,6790.0,158.8798,158.8798,158.7908,158.8501,6790.0
2024-08-27 11:30:00,160.6,160.61,160.46,160.53,6375.0,158.8205,158.8304,158.682,158.7513,6375.0
2024-08-27 11:35:00,160.54,160.6,160.53,160.59,11866.0,158.7611,158.8205,158.7513,158.8106,11866.0
2024-08-27 11:40:00,160.63,160.78,160.63,160.78,1197.0,158.8501,158.9985,158.8501,158.9985,1197.0
2024-08-27 11:45:00,160.79,160.8,160.76,160.76,1546.0,159.0084,159.0183,158.9787,158.9787,1546.0
2024-08-27 11:50:00,160.75,160.84,160.75,160.79,3731.0,158.9688,159.0578,158.9688,159.0084,3731.0
2024-08-27 11:55:00,160.78,160.83,160.72,160.82,2235.0,158.9985,159.0479,158.9391,159.038,2235.0
2024-08-27 12:00:00,160.82,160.83,160.8,160.81,1375.0,159.038,159.0479,159.0183,159.0281,1375.0
2024-08-27 12:05:00,160.79,160.8,160.77,160.8,1315.0,159.0084,159.0183,158.9886,159.0183,1315.0
2024-08-27 12:10:00,160.78,160.86,160.78,160.79,4067.0,158.9985,159.0776,158.9985,159.0084,4067.0
2024-08-27 12:15:00,160.81,160.83,160.79,160.83,2974.0,159.0281,159.0479,159.0084,159.0479,2974.0
2024-08-27 12:20:00,160.83,160.84,160.79,160.81,1906.0,159.0479,159.0578,159.0084,159.0281,1906.0
2024-08-27 12:25:00,160.82,160.83,160.78,160.83,2062.0,159.038,159.0479,158.9985,159.0479,2062.0
2024-08-27 12:30:00,160.83,160.83,160.73,160.78,5280.0,159.0479,159.0479,158.949,158.9985,5280.0
2024-08-27 12:35:00,160.78,160.78,160.67,160.68,3044.0,158.9985,158.9985,158.8897,158.8996,3044.0
2024-08-27 12:40:00,160.67,160.68,160.56,160.63,3030.0,158.8897,158.8996,158.7809,158.8501,3030.0
2024-08-27 12:45:00,160.67,160.73,160.65,160.7,1865.0,158.8897,158.949,158.8699,158.9194,1865.0
2024-08-27 12:50:00,160.75,160.78,160.71,160.75,3834.0,158.9688,158.9985,158.9293,158.9688,3834.0
2024-08-27 12:55:00,160.75,160.76,160.71,160.72,2754.0,158.9688,158.9787,158.9293,158.9391,2754.0
2024-08-27 13:00:00,160.72,160.78,160.7,160.78,2961.0,158.9391,158.9985,158.9194,158.9985,2961.0
2024-08-27 13:05:00,160.77,160.79,160.73,160.73,2810.0,158.9886,159.0084,158.949,158.949,2810.0
2024-08-27 13:10:00,160.71,160.76,160.7,160.74,1935.0,158.9293,158.9787,158.9194,158.9589,1935.0
2024-08-27 13:15:00,160.74,160.74,160.67,160.69,3173.0,158.9589,158.9589,158.8897,158.9095,3173.0
2024-08-27 13:20:00,160.67,160.72,160.6,160.63,3092.0,158.8897,158.9391,158.8205,158.8501,3092.0
2024-08-27 13:25:00,160.64,160.72,160.62,160.69,4028.0,158.86,158.9391,158.8403,158.9095,4028.0
2024-08-27 13:30:00,160.72,160.72,160.64,160.65,3270.0,158.9391,158.9391,158.86,158.8699,3270.0
2024-08-27 13:35:00,160.65,160.65,160.61,160.64,1834.0,158.8699,158.8699,158.8304,158.86,1834.0
2024-08-27 13:40:00,160.65,160.66,160.6,160.62,2378.0,158.8699,158.8798,158.8205,158.8403,2378.0
2024-08-27 13:45:00,160.62,160.62,160.55,160.56,2005.0,158.8403,158.8403,158.771,158.7809,2005.0
2024-08-27 13:50:00,160.59,160.62,160.53,160.53,11476.0,158.8106,158.8403,158.7513,158.7513,11476.0
2024-08-27 13:55:00,160.54,160.6,160.53,160.6,3520.0,158.7611,158.8205,158.7513,158.8205,3520.0
2024-08-27 14:00:00,160.56,160.62,160.53,160.59,6569.0,158.7809,158.8403,158.7513,158.8106,6569.0
2024-08-27 14:05:00,160.58,160.58,160.53,160.57,5370.0,158.8007,158.8007,158.7513,158.7908,5370.0
2024-08-27 14:10:00,160.56,160.61,160.55,160.59,4719.0,158.7809,158.8304,158.771,158.8106,4719.0
2024-08-27 14:15:00,160.6,160.67,160.6,160.6,8734.0,158.8205,158.8897,158.8205,158.8205,8734.0
2024-08-27 14:20:00,160.58,160.6,160.49,160.49,7467.0,158.8007,158.8205,158.7117,158.7117,7467.0
2024-08-27 14:25:00,160.49,160.56,160.49,160.56,4993.0,158.7117,158.7809,158.7117,158.7809,4993.0
2024-08-27 14:30:00,160.61,160.68,160.59,160.66,110214.0,158.8304,158.8996,158.8106,158.8798,110214.0
2024-08-27 14:35:00,160.68,160.72,160.62,160.64,5132.0,158.8996,158.9391,158.8403,158.86,5132.0
2024-08-27 14:40:00,160.66,160.67,160.6,160.67,9071.0,158.8798,158.8897,158.8205,158.8897,9071.0
2024-08-27 14:45:00,160.67,160.67,160.55,160.56,11654.0,158.8897,158.8897,158.771,158.7809,11654.0
2024-08-27 14:50:00,160.53,160.55,160.48,160.49,2800.0,158.7513,158.771,158.7018,158.7117,2800.0
2024-08-27 14:55:00,160.47,160.5,160.44,160.44,3410.0,158.6919,158.7216,158.6622,158.6622,3410.0
2024-08-27 15:00:00,160.44,160.52,160.36,160.36,9977.0,158.6622,158.7414,158.5831,158.5831,9977.0
2024-08-27 15:05:00,160.36,160.45,160.31,160.44,9450.0,158.5831,158.6721,158.5337,158.6622,9450.0
2024-08-27 15:10:00,160.44,160.52,160.38,160.41,11651.0,158.6622,158.7414,158.6029,158.6326,11651.0
2024-08-27 15:15:00,160.42,160.47,160.39,160.4,6083.0,158.6425,158.6919,158.6128,158.6227,6083.0
2024-08-27 15:20:00,160.39,160.39,160.3,160.34,7320.0,158.6128,158.6128,158.5238,158.5634,7320.0
2024-08-27 15:25:00,160.34,160.4,160.34,160.35,5870.0,158.5634,158.6227,158.5634,158.5732,5870.0
2024-08-27 15:30:00,160.35,160.43,160.34,160.38,11221.0,158.5732,158.6524,158.5634,158.6029,11221.0
2024-08-27 15:35:00,160.38,160.4,160.35,160.36,10473.0,158.6029,158.6227,158.5732,158.5831,10473.0
2024-08-27 15:40:00,160.36,160.4,160.32,160.32,10327.0,158.5831,158.6227,158.5436,158.5436,10327.0
2024-08-27 15:45:00,160.31,160.53,160.3,160.53,19096.0,158.5337,158.7513,158.5238,158.7513,19096.0
2024-08-27 15:50:00,160.47,160.61,160.37,160.6,29633.0,158.6919,158.8304,158.593,158.8205,29633.0
2024-08-27 15:55:00,160.57,160.65,160.53,160.61,100706.0,158.7908,158.8699,158.7513,158.8304,100706.0
2024-08-28 09:30:00,160.8,160.97,160.38,160.85,34916.0,159.0183,159.1864,158.6029,159.0677,34916.0
2024-08-28 09:35:00,161.02,161.25,160.88,161.17,20167.0,159.2358,159.4633,159.0974,159.3842,20167.0
2024-08-28 09:40:00,161.28,161.34,161.03,161.34,9030.0,159.4929,159.5523,159.2457,159.5523,9030.0
2024-08-28 09:45:00,161.28,161.46,161.24,161.43,10652.0,159.4929,159.6709,159.4534,159.6413,10652.0
2024-08-28 09:50:00,161.37,161.97,161.35,161.95,7862.0,159.5819,160.1753,159.5622,160.1555,7862.0
2024-08-28 09:55:00,161.93,161.96,161.51,161.64,14662.0,160.1357,160.1654,159.7204,159.849,14662.0
2024-08-28 10:00:00,161.68,161.68,161.35,161.41,40114.0,159.8885,159.8885,159.5622,159.6215,40114.0
2024-08-28 10:05:00,161.4,161.4,161.16,161.22,23038.0,159.6116,159.6116,159.3743,159.4336,23038.0
2024-08-28 10:10:00,161.2,161.31,161.16,161.17,24712.0,159.4138,159.5226,159.3743,159.3842,24712.0
2024-08-28 10:15:00,161.14,161.25,160.98,160.99,15141.0,159.3545,159.4633,159.1963,159.2062,15141.0
2024-08-28 10:20:00,160.99,161.0,160.9,161.0,10440.0,159.2062,159.216,159.1172,159.216,10440.0
2024-08-28 10:25:00,161.04,161.17,161.0,161.17,7896.0,159.2556,159.3842,159.216,159.3842,7896.0
2024-08-28 10:30:00,161.19,161.2,161.03,161.03,8807.0,159.4039,159.4138,159.2457,159.2457,8807.0
2024-08-28 10:35:00,161.06,161.24,161.03,161.21,7524.0,159.2754,159.4534,159.2457,159.4237,7524.0
2024-08-28 10:40:00,161.21,161.22,161.07,161.17,5386.0,159.4237,159.4336,159.2853,159.3842,5386.0
2024-08-28 10:45:00,161.2,161.2,161.05,161.16,8783.0,159.4138,159.4138,159.2655,159.3743,8783.0
2024-08-28 10:50:00,161.16,161.29,161.11,161.2,13523.0,159.3743,159.5028,159.3248,159.4138,13523.0
2024-08-28 10:55:00,161.22,161.27,161.19,161.26,5642.0,159.4336,159.4831,159.4039,159.4732,5642.0
2024-08-28 11:00:00,161.25,161.32,161.15,161.25,13034.0,159.4633,159.5325,159.3644,159.4633,13034.0
2024-08-28 11:05:00,161.25,161.33,161.24,161.25,5864.0,159.4633,159.5424,159.4534,159.4633,5864.0
2024-08-28 11:10:00,161.24,161.46,161.23,161.38,14425.0,159.4534,159.6709,159.4435,159.5918,14425.0
2024-08-28 11:15:00,161.37,161.42,161.17,161.21,11388.0,159.5819,159.6314,159.3842,159.4237,11388.0
2024-08-28 11:20:00,161.22,161.23,161.05,161.05,10355.0,159.4336,159.4435,159.2655,159.2655,10355.0
2024-08-28 11:25:00,161.06,161.11,161.01,161.05,11176.0,159.2754,159.3248,159.2259,159.2655,11176.0
2024-08-28 11:30:00,161.0,161.06,161.0,161.06,8429.0,159.216,159.2754,159.216,159.2754,8429.0
2024-08-28 11:35:00,161.06,161.17,161.02,161.15,10799.0,159.2754,159.3842,159.2358,159.3644,10799.0
2024-08-28 11:40:00,161.14,161.14,160.95,160.98,21954.0,159.3545,159.3545,159.1666,159.1963,21954.0
2024-08-28 11:45:00,160.98,160.98,160.77,160.78,4864.0,159.1963,159.1963,158.9886,158.9985,4864.0
2024-08-28 11:50:00,160.76,160.83,160.72,160.78,13712.0,158.9787,159.0479,158.9391,158.9985,13712.0
2024-08-28 11:55:00,160.76,160.84,160.76,160.84,8259.0,158.9787,159.0578,158.9787,159.0578,8259.0
2024-08-28 12:00:00,160.83,160.84,160.77,160.78,10310.0,159.0479,159.0578,158.9886,158.9985,10310.0
2024-08-28 12:05:00,160.78,160.79,160.7,160.72,10458.0,158.9985,159.0084,158.9194,158.9391,10458.0
2024-08-28 12:10:00,160.7,160.75,160.66,160.71,10989.0,158.9194,158.9688,158.8798,158.9293,10989.0
2024-08-28 12:15:00,160.71,160.71,160.56,160.62,10490.0,158.9293,158.9293,158.7809,158.8403,10490.0
2024-08-28 12:20:00,160.62,160.68,160.46,160.47,17827.0,158.8403,158.8996,158.682,158.6919,17827.0
2024-08-28 12:25:00,160.47,160.58,160.47,160.55,8243.0,158.6919,158.8007,158.6919,158.771,8243.0
2024-08-28 12:30:00,160.55,160.57,160.46,160.54,4340.0,158.771,158.7908,158.682,158.7611,4340.0
2024-08-28 12:35:00,160.54,160.61,160.53,160.59,2879.0,158.7611,158.8304,158.7513,158.8106,2879.0
2024-08-28 12:40:00,160.57,160.79,160.56,160.78,15764.0,158.7908,159.0084,158.7809,158.9985,15764.0
2024-08-28 12:45:00,160.78,160.89,160.77,160.89,16736.0,158.9985,159.1073,158.9886,159.1073,16736.0
2024-08-28 12:50:00,160.89,160.93,160.82,160.89,25447.0,159.1073,159.1468,159.038,159.1073,25447.0
2024-08-28 12:55:00,160.89,160.92,160.82,160.92,11017.0,159.1073,159.1369,159.038,159.1369,11017.0
2024-08-28 13:00:00,160.91,160.97,160.88,160.97,15197.0,159.127,159.1864,159.0974,159.1864,15197.0
2024-08-28 13:05:00,160.97,160.99,160.92,160.95,7055.0,159.1864,159.2062,159.1369,159.1666,7055.0
2024-08-28 13:10:00,160.92,161.02,160.88,160.89,20758.0,159.1369,159.2358,159.0974,159.1073,20758.0
2024-08-28 13:15:00,160.89,161.03,160.85,160.96,22401.0,159.1073,159.2457,159.0677,159.1765,22401.0
2024-08-28 13:20:00,160.94,160.94,160.85,160.88,8907.0,159.1567,159.1567,159.0677,159.0974,8907.0
2024-08-28 13:25:00,160.86,160.87,160.74,160.84,8276.0,159.0776,159.0875,158.9589,159.0578,8276.0
2024-08-28 13:30:00,160.83,160.94,160.83,160.92,11252.0,159.0479,159.1567,159.0479,159.1369,11252.0
2024-08-28 13:35:00,160.91,160.98,160.89,160.9,13062.0,159.127,159.1963,159.1073,159.1172,13062.0
2024-08-28 13:40:00,160.91,160.93,160.86,160.88,10948.0,159.127,159.1468,159.0776,159.0974,10948.0
2024-08-28 13:45:00,160.89,160.9,160.75,160.76,12129.0,159.1073,159.1172,158.9688,158.9787,12129.0
2024-08-28 13:50:00,160.76,160.85,160.53,160.55,21253.0,158.9787,159.0677,158.7513,158.771,21253.0
2024-08-28 13:55:00,160.55,160.56,160.28,160.43,40892.0,158.771,158.7809,158.504,158.6524,40892.0
2024-08-28 14:00:00,160.44,160.49,160.31,160.33,7809.0,158.6622,158.7117,158.5337,158.5535,7809.0
2024-08-28 14:05:00,160.33,160.64,160.29,160.6,17629.0,158.5535,158.86,158.5139,158.8205,17629.0
2024-08-28 14:10:00,160.59,160.62,160.48,160.5,15261.0,158.8106,158.8403,158.7018,158.7216,15261.0
2024-08-28 14:15:00,160.5,160.55,160.46,160.47,6966.0,158.7216,158.771,158.682,158.6919,6966.0
2024-08-28 14:20:00,160.47,160.52,160.45,160.47,8399.0,158.6919,158.7414,158.6721,158.6919,8399.0
2024-08-28 14:25:00,160.48,160.48,160.28,160.31,7712.0,158.7018,158.7018,158.504,158.5337,7712.0
2024-08-28 14:30:00,160.31,160.32,160.21,160.27,14918.0,158.5337,158.5436,158.4348,158.4941,14918.0
2024-08-28 14:35:00,160.26,160.31,160.23,160.31,8399.0,158.4842,158.5337,158.4546,158.5337,8399.0
2024-08-28 14:40:00,160.31,160.41,160.3,160.38,8430.0,158.5337,158.6326,158.5238,158.6029,8430.0
2024-08-28 14:45:00,160.39,160.39,160.29,160.31,10536.0,158.6128,158.6128,158.5139,158.5337,10536.0
2024-08-28 14:50:00,160.33,160.59,160.33,160.58,10226.0,158.5535,158.8106,158.5535,158.8007,10226.0
2024-08-28 14:55:00,160.56,160.72,160.54,160.69,8419.0,158.7809,158.9391,158.7611,158.9095,8419.0
2024-08-28 15:00:00,160.72,160.9,160.7,160.84,17532.0,158.9391,159.1172,158.9194,159.0578,17532.0
2024-08-28 15:05:00,160.81,160.82,160.57,160.59,5643.0,159.0281,159.038,158.7908,158.8106,5643.0
2024-08-28 15:10:00,160.58,160.65,160.47,160.5,12707.0,158.8007,158.8699,158.6919,158.7216,12707.0
2024-08-28 15:15:00,160.5,160.56,160.46,160.56,9739.0,158.7216,158.7809,158.682,158.7809,9739.0
2024-08-28 15:20:00,160.6,160.68,160.58,160.66,9221.0,158.8205,158.8996,158.8007,158.8798,9221.0
2024-08-28 15:25:00,160.7,160.82,160.7,160.81,9530.0,158.9194,159.038,158.9194,159.0281,9530.0
2024-08-28 15:30:00,160.8,160.85,160.75,160.78,11562.0,159.0183,159.0677,158.9688,158.9985,11562.0
2024-08-28 15:35:00,160.78,160.89,160.75,160.89,13032.0,158.9985,159.1073,158.9688,159.1073,13032.0
2024-08-28 15:40:00,160.89,161.0,160.87,160.91,19378.0,159.1073,159.216,159.0875,159.127,19378.0
2024-08-28 15:45:00,160.91,161.01,160.74,160.81,22686.0,159.127,159.2259,158.9589,159.0281,22686.0
2024-08-28 15:50:00,160.84,160.96,160.72,160.87,37265.0,159.0578,159.1765,158.9391,159.0875,37265.0
2024-08-28 15:55:00,160.86,161.02,160.65,160.82,118957.0,159.0776,159.2358,158.8699,159.038,118957.0
2024-08-29 09:30:00,160.77,160.83,160.25,160.64,27725.0,158.9886,159.0479,158.4744,158.86,27725.0
2024-08-29 09:35:00,160.47,160.62,160.17,160.17,2824.0,158.6919,158.8403,158.3952,158.3952,2824.0
2024-08-29 09:40:00,160.28,160.59,160.28,160.41,6569.0,158.504,158.8106,158.504,158.6326,6569.0
2024-08-29 09:45:00,160.41,160.48,160.12,160.28,8705.0,158.6326,158.7018,158.3458,158.504,8705.0
2024-08-29 09:50:00,160.24,160.35,160.08,160.32,22372.0,158.4645,158.5732,158.3062,158.5436,22372.0
2024-08-29 09:55:00,160.29,160.29,160.14,160.16,8395.0,158.5139,158.5139,158.3656,158.3854,8395.0
2024-08-29 10:00:00,160.16,160.42,160.16,160.32,26774.0,158.3854,158.6425,158.3854,158.5436,26774.0
2024-08-29 10:05:00,160.32,160.35,160.24,160.33,10032.0,158.5436,158.5732,158.4645,158.5535,10032.0
2024-08-29 10:10:00,160.33,160.45,160.26,160.44,11318.0,158.5535,158.6721,158.4842,158.6622,11318.0
2024-08-29 10:15:00,160.44,160.56,160.3,160.44,18733.0,158.6622,158.7809,158.5238,158.6622,18733.0
2024-08-29 10:20:00,160.41,160.48,160.35,160.45,24466.0,158.6326,158.7018,158.5732,158.6721,24466.0
2024-08-29 10:25:00,160.49,160.58,160.45,160.49,21234.0,158.7117,158.8007,158.6721,158.7117,21234.0
2024-08-29 10:30:00,160.52,160.76,160.52,160.57,8815.0,158.7414,158.9787,158.7414,158.7908,8815.0
2024-08-29 10:35:00,160.55,160.8,160.52,160.75,5938.0,158.771,159.0183,158.7414,158.9688,5938.0
2024-08-29 10:40:00,160.75,160.75,160.54,160.58,6033.0,158.9688,158.9688,158.7611,158.8007,6033.0
2024-08-29 10:45:00,160.58,160.61,160.5,160.54,5244.0,158.8007,158.8304,158.7216,158.7611,5244.0
2024-08-29 10:50:00,160.57,160.57,160.41,160.41,5344.0,158.7908,158.7908,158.6326,158.6326,5344.0
2024-08-29 10:55:00,160.41,160.49,160.38,160.49,5857.0,158.6326,158.7117,158.6029,158.7117,5857.0
2024-08-29 11:00:00,160.55,160.72,160.55,160.71,2846.0,158.771,158.9391,158.771,158.9293,2846.0
2024-08-29 11:05:00,160.74,160.75,160.66,160.67,3639.0,158.9589,158.9688,158.8798,158.8897,3639.0
2024-08-29 11:10:00,160.64,160.76,160.52,160.75,7560.0,158.86,158.9787,158.7414,158.9688,7560.0
2024-08-29 11:15:00,160.79,160.87,160.74,160.75,5372.0,159.0084,159.0875,158.9589,158.9688,5372.0
2024-08-29 11:20:00,160.79,160.9,160.7,160.9,3908.0,159.0084,159.1172,158.9194,159.1172,3908.0
2024-08-29 11:25:00,160.9,160.98,160.86,160.98,8276.0,159.1172,159.1963,159.0776,159.1963,8276.0
2024-08-29 11:30:00,160.96,161.03,160.92,160.94,4548.0,159.1765,159.2457,159.1369,159.1567,4548.0
2024-08-29 11:35:00,160.94,161.01,160.89,160.94,7877.0,159.1567,159.2259,159.1073,159.1567,7877.0
2024-08-29 11:40:00,160.93,160.96,160.89,160.95,5716.0,159.1468,159.1765,159.1073,159.1666,5716.0
2024-08-29 11:45:00,160.95,160.97,160.86,160.95,13718.0,159.1666,159.1864,159.0776,159.1666,13718.0
2024-08-29 11:50:00,160.95,161.08,160.88,161.08,10071.0,159.1666,159.2952,159.0974,159.2952,10071.0
2024-08-29 11:55:00,161.08,161.08,160.95,161.08,10124.0,159.2952,159.2952,159.1666,159.2952,10124.0
2024-08-29 12:00:00,161.09,161.21,161.08,161.16,10707.0,159.305,159.4237,159.2952,159.3743,10707.0
2024-08-29 12:05:00,161.19,161.22,161.06,161.22,8104.0,159.4039,159.4336,159.2754,159.4336,8104.0
2024-08-29 12:10:00,161.2,161.22,161.14,161.16,5881.0,159.4138,159.4336,159.3545,159.3743,5881.0
2024-08-29 12:15:00,161.16,161.16,161.01,161.08,5894.0,159.3743,159.3743,159.2259,159.2952,5894.0
2024-08-29 12:20:00,161.1,161.24,161.1,161.24,1512.0,159.3149,159.4534,159.3149,159.4534,1512.0
2024-08-29 12:25:00,161.27,161.27,161.12,161.13,9505.0,159.4831,159.4831,159.3347,159.3446,9505.0
2024-08-29 12:30:00,161.14,161.15,160.94,160.95,4476.0,159.3545,159.3644,159.1567,159.1666,4476.0
2024-08-29 12:35:00,160.96,161.02,160.94,161.02,3433.0,159.1765,159.2358,159.1567,159.2358,3433.0
2024-08-29 12:40:00,161.04,161.18,161.0,161.18,5454.0,159.2556,159.394,159.216,159.394,5454.0
2024-08-29 12:45:00,161.14,161.19,161.08,161.08,6755.0,159.3545,159.4039,159.2952,159.2952,6755.0
2024-08-29 12:50:00,161.1,161.15,161.07,161.14,8435.0,159.3149,159.3644,159.2853,159.3545,8435.0
2024-08-29 12:55:00,161.14,161.25,161.13,161.23,19695.0,159.3545,159.4633,159.3446,159.4435,19695.0
2024-08-29 13:00:00,161.26,161.28,161.23,161.25,4777.0,159.4732,159.4929,159.4435,159.4633,4777.0
2024-08-29 13:05:00,161.25,161.27,161.13,161.13,4753.0,159.4633,159.4831,159.3446,159.3446,4753.0
2024-08-29 13:10:00,161.11,161.12,161.04,161.12,5860.0,159.3248,159.3347,159.2556,159.3347,5860.0
2024-08-29 13:15:00,161.12,161.12,161.07,161.1,1670.0,159.3347,159.3347,159.2853,159.3149,1670.0
2024-08-29 13:20:00,161.11,161.12,161.04,161.04,8036.0,159.3248,159.3347,159.2556,159.2556,8036.0
2024-08-29 13:25:00,161.04,161.09,161.01,161.01,6882.0,159.2556,159.305,159.2259,159.2259,6882.0
2024-08-29 13:30:00,161.0,161.03,160.95,160.97,6707.0,159.216,159.2457,159.1666,159.1864,6707.0
2024-08-29 13:35:00,160.97,161.09,160.97,160.97,3848.0,159.1864,159.305,159.1864,159.1864,3848.0
2024-08-29 13:40:00,160.99,160.99,160.94,160.96,10353.0,159.2062,159.2062,159.1567,159.1765,10353.0
2024-08-29 13:45:00,160.94,160.96,160.88,160.95,3742.0,159.1567,159.1765,159.0974,159.1666,3742.0
2024-08-29 13:50:00,160.91,160.99,160.91,160.99,1868.0,159.127,159.2062,159.127,159.2062,1868.0
2024-08-29 13:55:00,160.97,161.02,160.96,160.98,36336.0,159.1864,159.2358,159.1765,159.1963,36336.0
2024-08-29 14:00:00,160.97,160.97,160.81,160.93,7808.0,159.1864,159.1864,159.0281,159.1468,7808.0
2024-08-29 14:05:00,160.94,161.05,160.89,161.05,4246.0,159.1567,159.2655,159.1073,159.2655,4246.0
2024-08-29 14:10:00,161.07,161.13,160.96,160.97,9850.0,159.2853,159.3446,159.1765,159.1864,9850.0
2024-08-29 14:15:00,160.97,161.02,160.94,160.97,6172.0,159.1864,159.2358,159.1567,159.1864,6172.0
2024-08-29 14:20:00,160.96,160.98,160.93,160.95,4322.0,159.1765,159.1963,159.1468,159.1666,4322.0
2024-08-29 14:25:00,160.95,161.08,160.87,160.94,11208.0,159.1666,159.2952,159.0875,159.1567,11208.0
2024-08-29 14:30:00,160.9,160.91,160.78,160.8,6393.0,159.1172,159.127,158.9985,159.0183,6393.0
2024-08-29 14:35:00,160.78,160.78,160.4,160.45,9094.0,158.9985,158.9985,158.6227,158.6721,9094.0
2024-08-29 14:40:00,160.38,160.46,160.25,160.33,6733.0,158.6029,158.682,158.4744,158.5535,6733.0
2024-08-29 14:45:00,160.28,160.46,160.16,160.46,13790.0,158.504,158.682,158.3854,158.682,13790.0
2024-08-29 14:50:00,160.46,160.65,160.32,160.63,14231.0,158.682,158.8699,158.5436,158.8501,14231.0
2024-08-29 14:55:00,160.64,160.66,160.47,160.55,11908.0,158.86,158.8798,158.6919,158.771,11908.0
2024-08-29 15:00:00,160.53,160.56,160.44,160.48,9070.0,158.7513,158.7809,158.6622,158.7018,9070.0
2024-08-29 15:05:00,160.49,160.69,160.49,160.61,5059.0,158.7117,158.9095,158.7117,158.8304,5059.0
2024-08-29 15:10:00,160.7,160.75,160.62,160.69,10658.0,158.9194,158.9688,158.8403,158.9095,10658.0
2024-08-29 15:15:00,160.72,160.87,160.7,160.83,12014.0,158.9391,159.0875,158.9194,159.0479,12014.0
2024-08-29 15:20:00,160.84,160.84,160.7,160.7,5982.0,159.0578,159.0578,158.9194,158.9194,5982.0
2024-08-29 15:25:00,160.72,160.81,160.69,160.76,7329.0,158.9391,159.0281,158.9095,158.9787,7329.0
2024-08-29 15:30:00,160.79,160.79,160.6,160.66,4523.0,159.0084,159.0084,158.8205,158.8798,4523.0
2024-08-29 15:35:00,160.64,160.7,160.55,160.58,22674.0,158.86,158.9194,158.771,158.8007,22674.0
2024-08-29 15:40:00,160.58,160.58,160.25,160.26,11401.0,158.8007,158.8007,158.4744,158.4842,11401.0
2024-08-29 15:45:00,160.25,160.42,160.22,160.38,92682.0,158.4744,158.6425,158.4447,158.6029,92682.0
2024-08-29 15:50:00,160.36,160.53,160.26,160.42,86662.0,158.5831,158.7513,158.4842,158.6425,86662.0
2024-08-29 15:55:00,160.41,160.45,160.12,160.23,170055.0,158.6326,158.6721,158.3458,158.4546,170055.0
2024-08-30 09:30:00,160.69,161.09,160.47,161.0,48270.0,158.9095,159.305,158.6919,159.216,48270.0
2024-08-30 09:35:00,161.02,161.21,160.97,161.08,15738.0,159.2358,159.4237,159.1864,159.2952,15738.0
2024-08-30 09:40:00,160.95,161.02,160.62,160.75,9145.0,159.1666,159.2358,158.8403,158.9688,9145.0
2024-08-30 09:45:00,160.7,160.74,160.56,160.63,30487.0,158.9194,158.9589,158.7809,158.8501,30487.0
2024-08-30 09:50:00,160.63,160.8,160.42,160.8,17742.0,158.8501,159.0183,158.6425,159.0183,17742.0
2024-08-30 09:55:00,160.82,161.02,160.81,160.97,32437.0,159.038,159.2358,159.0281,159.1864,32437.0
2024-08-30 10:00:00,160.97,161.0,160.71,160.79,10141.0,159.1864,159.216,158.9293,159.0084,10141.0
2024-08-30 10:05:00,160.81,160.87,160.65,160.83,4478.0,159.0281,159.0875,158.8699,159.0479,4478.0
2024-08-30 10:10:00,160.83,160.99,160.82,160.88,5904.0,159.0479,159.2062,159.038,159.0974,5904.0
2024-08-30 10:15:00,160.93,161.02,160.89,160.91,7791.0,159.1468,159.2358,159.1073,159.127,7791.0
2024-08-30 10:20:00,160.84,160.98,160.84,160.87,9782.0,159.0578,159.1963,159.0578,159.0875,9782.0
2024-08-30 10:25:00,160.87,160.95,160.86,160.91,5006.0,159.0875,159.1666,159.0776,159.127,5006.0
2024-08-30 10:30:00,160.88,160.9,160.78,160.81,6281.0,159.0974,159.1172,158.9985,159.0281,6281.0
2024-08-30 10:35:00,160.81,160.93,160.78,160.81,6366.0,159.0281,159.1468,158.9985,159.0281,6366.0
2024-08-30 10:40:00,160.81,160.92,160.77,160.77,7597.0,159.0281,159.1369,158.9886,158.9886,7597.0
2024-08-30 10:45:00,160.74,160.93,160.73,160.9,22475.0,158.9589,159.1468,158.949,159.1172,22475.0
2024-08-30 10:50:00,160.9,160.95,160.83,160.84,4607.0,159.1172,159.1666,159.0479,159.0578,4607.0
2024-08-30 10:55:00,160.81,160.9,160.76,160.88,5504.0,159.0281,159.1172,158.9787,159.0974,5504.0
2024-08-30 11:00:00,160.86,160.92,160.75,160.83,5946.0,159.0776,159.1369,158.9688,159.0479,5946.0
2024-08-30 11:05:00,160.83,160.96,160.81,160.83,3004.0,159.0479,159.1765,159.0281,159.0479,3004.0
2024-08-30 11:10:00,160.82,160.86,160.77,160.83,2765.0,159.038,159.0776,158.9886,159.0479,2765.0
2024-08-30 11:15:00,160.81,160.83,160.7,160.71,3044.0,159.0281,159.0479,158.9194,158.9293,3044.0
2024-08-30 11:20:00,160.72,160.77,160.65,160.69,5424.0,158.9391,158.9886,158.8699,158.9095,5424.0
2024-08-30 11:25:00,160.67,160.7,160.62,160.64,9048.0,158.8897,158.9194,158.8403,158.86,9048.0
2024-08-30 11:30:00,160.64,160.7,160.6,160.65,21677.0,158.86,158.9194,158.8205,158.8699,21677.0
2024-08-30 11:35:00,160.67,160.78,160.64,160.74,5393.0,158.8897,158.9985,158.86,158.9589,5393.0
2024-08-30 11:40:00,160.73,160.8,160.71,160.71,4078.0,158.949,159.0183,158.9293,158.9293,4078.0
2024-08-30 11:45:00,160.67,160.75,160.65,160.67,14818.0,158.8897,158.9688,158.8699,158.8897,14818.0
2024-08-30 11:50:00,160.66,160.72,160.64,160.7,7913.0,158.8798,158.9391,158.86,158.9194,7913.0
2024-08-30 11:55:00,160.7,160.74,160.63,160.71,15952.0,158.9194,158.9589,158.8501,158.9293,15952.0
2024-08-30 12:00:00,160.65,160.68,160.56,160.68,9535.0,158.8699,158.8996,158.7809,158.8996,9535.0
2024-08-30 12:05:00,160.69,160.72,160.5,160.55,10823.0,158.9095,158.9391,158.7216,158.771,10823.0
2024-08-30 12:10:00,160.55,160.67,160.54,160.61,6217.0,158.771,158.8897,158.7611,158.8304,6217.0
2024-08-30 12:15:00,160.61,160.63,160.44,160.45,4931.0,158.8304,158.8501,158.6622,158.6721,4931.0
2024-08-30 12:20:00,160.45,160.46,160.34,160.35,5002.0,158.6721,158.682,158.5634,158.5732,5002.0
2024-08-30 12:25:00,160.37,160.37,160.1,160.1,5840.0,158.593,158.593,158.326,158.326,5840.0
2024-08-30 12:30:00,160.09,160.17,159.97,159.97,7412.0,158.3161,158.3952,158.1975,158.1975,7412.0
2024-08-30 12:35:00,159.99,160.1,159.95,160.1,7543.0,158.2172,158.326,158.1777,158.326,7543.0
2024-08-30 12:40:00,160.04,160.16,159.99,160.15,3856.0,158.2667,158.3854,158.2172,158.3755,3856.0
2024-08-30 12:45:00,160.12,160.21,160.09,160.18,5599.0,158.3458,158.4348,158.3161,158.4051,5599.0
2024-08-30 12:50:00,160.18,160.24,160.16,160.21,4697.0,158.4051,158.4645,158.3854,158.4348,4697.0
2024-08-30 12:55:00,160.22,160.34,160.21,160.25,5112.0,158.4447,158.5634,158.4348,158.4744,5112.0
2024-08-30 13:00:00,160.27,160.48,160.24,160.42,5074.0,158.4941,158.7018,158.4645,158.6425,5074.0
2024-08-30 13:05:00,160.43,160.43,160.28,160.32,3009.0,158.6524,158.6524,158.504,158.5436,3009.0
2024-08-30 13:10:00,160.35,160.38,160.27,160.29,4312.0,158.5732,158.6029,158.4941,158.5139,4312.0
2024-08-30 13:15:00,160.29,160.32,160.22,160.25,4308.0,158.5139,158.5436,158.4447,158.4744,4308.0
2024-08-30 13:20:00,160.23,160.23,160.14,160.16,5228.0,158.4546,158.4546,158.3656,158.3854,5228.0
2024-08-30 13:25:00,160.16,160.22,160.15,160.19,4023.0,158.3854,158.4447,158.3755,158.415,4023.0
2024-08-30 13:30:00,160.18,160.29,160.18,160.2,4339.0,158.4051,158.5139,158.4051,158.4249,4339.0
2024-08-30 13:35:00,160.2,160.24,160.13,160.19,8996.0,158.4249,158.4645,158.3557,158.415,8996.0
2024-08-30 13:40:00,160.19,160.28,160.19,160.27,11061.0,158.415,158.504,158.415,158.4941,11061.0
2024-08-30 13:45:00,160.27,160.32,160.23,160.27,5583.0,158.4941,158.5436,158.4546,158.4941,5583.0
2024-08-30 13:50:00,160.28,160.38,160.27,160.38,4648.0,158.504,158.6029,158.4941,158.6029,4648.0
2024-08-30 13:55:00,160.36,160.41,160.32,160.41,3520.0,158.5831,158.6326,158.5436,158.6326,3520.0
2024-08-30 14:00:00,160.41,160.47,160.36,160.42,8881.0,158.6326,158.6919,158.5831,158.6425,8881.0
2024-08-30 14:05:00,160.41,160.6,160.41,160.54,8678.0,158.6326,158.8205,158.6326,158.7611,8678.0
2024-08-30 14:10:00,160.53,160.56,160.45,160.51,4699.0,158.7513,158.7809,158.6721,158.7315,4699.0
2024-08-30 14:15:00,160.52,160.56,160.49,160.55,3546.0,158.7414,158.7809,158.7117,158.771,3546.0
2024-08-30 14:20:00,160.53,160.61,160.52,160.54,4899.0,158.7513,158.8304,158.7414,158.7611,4899.0
2024-08-30 14:25:00,160.54,160.61,160.44,160.48,4673.0,158.7611,158.8304,158.6622,158.7018,4673.0
2024-08-30 14:30:00,160.46,160.49,160.43,160.46,4687.0,158.682,158.7117,158.6524,158.682,4687.0
2024-08-30 14:35:00,160.46,160.52,160.4,160.5,4670.0,158.682,158.7414,158.6227,158.7216,4670.0
2024-08-30 14:40:00,160.5,160.54,160.47,160.52,4975.0,158.7216,158.7611,158.6919,158.7414,4975.0
2024-08-30 14:45:00,160.54,160.6,160.52,160.59,5327.0,158.7611,158.8205,158.7414,158.8106,5327.0
2024-08-30 14:50:00,160.59,160.62,160.53,160.54,7790.0,158.8106,158.8403,158.7513,158.7611,7790.0
2024-08-30 14:55:00,160.52,160.58,160.48,160.58,5337.0,158.7414,158.8007,158.7018,158.8007,5337.0
2024-08-30 15:00:00,160.58,160.64,160.57,160.63,10120.0,158.8007,158.86,158.7908,158.8501,10120.0
2024-08-30 15:05:00,160.64,160.66,160.59,160.61,5811.0,158.86,158.8798,158.8106,158.8304,5811.0
2024-08-30 15:10:00,160.6,160.71,160.6,160.68,14491.0,158.8205,158.9293,158.8205,158.8996,14491.0
2024-08-30 15:15:00,160.66,160.76,160.62,160.76,9468.0,158.8798,158.9787,158.8403,158.9787,9468.0
2024-08-30 15:20:00,160.76,160.94,160.76,160.83,13141.0,158.9787,159.1567,158.9787,159.0479,13141.0
2024-08-30 15:25:00,160.81,160.89,160.76,160.89,15741.0,159.0281,159.1073,158.9787,159.1073,15741.0
2024-08-30 15:30:00,160.93,161.06,160.79,160.8,32264.0,159.1468,159.2754,159.0084,159.0183,32264.0
2024-08-30 15:35:00,160.81,161.05,160.81,161.01,34865.0,159.0281,159.2655,159.0281,159.2259,34865.0
2024-08-30 15:40:00,161.01,161.2,160.96,161.17,23778.0,159.2259,159.4138,159.1765,159.3842,23778.0
2024-08-30 15:45:00,161.17,161.35,161.09,161.17,32928.0,159.3842,159.5622,159.305,159.3842,32928.0
2024-08-30 15:50:00,161.25,161.6,161.16,161.44,59932.0,159.4633,159.8094,159.3743,159.6512,59932.0
2024-08-30 15:55:00,161.45,161.76,161.43,161.51,142546.0,159.6611,159.9676,159.6413,159.7204,142546.0
2024-09-03 09:30:00,161.44,161.74,161.31,161.53,36032.0,159.6512,159.9478,159.5226,159.7402,36032.0
2024-09-03 09:35:00,161.54,161.61,160.91,161.14,12332.0,159.7501,159.8193,159.127,159.3545,12332.0
2024-09-03 09:40:00,161.15,161.32,161.01,161.23,10063.0,159.3644,159.5325,159.2259,159.4435,10063.0
2024-09-03 09:45:00,161.24,161.27,160.43,160.44,16946.0,159.4534,159.4831,158.6524,158.6622,16946.0
2024-09-03 09:50:00,160.47,160.64,160.3,160.62,37571.0,158.6919,158.86,158.5238,158.8403,37571.0
2024-09-03 09:55:00,160.63,160.78,160.58,160.7,10865.0,158.8501,158.9985,158.8007,158.9194,10865.0
2024-09-03 10:00:00,160.7,160.8,160.24,160.32,9911.0,158.9194,159.0183,158.4645,158.5436,9911.0
2024-09-03 10:05:00,160.34,160.5,160.22,160.5,12250.0,158.5634,158.7216,158.4447,158.7216,12250.0
2024-09-03 10:10:00,160.51,160.64,160.4,160.45,15702.0,158.7315,158.86,158.6227,158.6721,15702.0
2024-09-03 10:15:00,160.49,160.82,160.48,160.76,6266.0,158.7117,159.038,158.7018,158.9787,6266.0
2024-09-03 10:20:00,160.77,160.89,160.69,160.82,9801.0,158.9886,159.1073,158.9095,159.038,9801.0
2024-09-03 10:25:00,160.83,161.01,160.83,160.97,8216.0,159.0479,159.2259,159.0479,159.1864,8216.0
2024-09-03 10:30:00,161.0,161.2,160.96,161.16,8293.0,159.216,159.4138,159.1765,159.3743,8293.0
2024-09-03 10:35:00,161.15,161.6,161.08,161.59,8523.0,159.3644,159.8094,159.2952,159.7995,8523.0
2024-09-03 10:40:00,161.59,161.64,161.44,161.46,10823.0,159.7995,159.849,159.6512,159.6709,10823.0
2024-09-03 10:45:00,161.44,161.61,161.42,161.46,6906.0,159.6512,159.8193,159.6314,159.6709,6906.0
2024-09-03 10:50:00,161.43,161.75,161.43,161.53,8440.0,159.6413,159.9577,159.6413,159.7402,8440.0
2024-09-03 10:55:00,161.53,161.73,161.52,161.73,5893.0,159.7402,159.938,159.7303,159.938,5893.0
2024-09-03 11:00:00,161.74,161.89,161.7,161.86,20108.0,159.9478,160.0962,159.9083,160.0665,20108.0
2024-09-03 11:05:00,161.87,162.1,161.85,162.01,9164.0,160.0764,160.3039,160.0566,160.2149,9164.0
2024-09-03 11:10:00,162.02,162.06,161.91,161.91,6691.0,160.2247,160.2643,160.116,160.116,6691.0
2024-09-03 11:15:00,161.91,162.05,161.91,161.99,9660.0,160.116,160.2544,160.116,160.1951,9660.0
2024-09-03 11:20:00,162.03,162.2,162.03,162.18,13501.0,160.2346,160.4027,160.2346,160.383,13501.0
2024-09-03 11:25:00,162.22,162.37,162.18,162.37,10565.0,160.4225,160.5709,160.383,160.5709,10565.0
2024-09-03 11:30:00,162.37,162.4,162.19,162.24,11057.0,160.5709,160.6005,160.3929,160.4423,11057.0
2024-09-03 11:35:00,162.27,162.28,162.11,162.11,7853.0,160.472,160.4819,160.3137,160.3137,7853.0
2024-09-03 11:40:00,162.13,162.3,162.09,162.27,7645.0,160.3335,160.5016,160.294,160.472,7645.0
2024-09-03 11:45:00,162.31,162.34,162.26,162.31,13116.0,160.5115,160.5412,160.4621,160.5115,13116.0
2024-09-03 11:50:00,162.29,162.3,162.02,162.13,24982.0,160.4917,160.5016,160.2247,160.3335,24982.0
2024-09-03 11:55:00,162.13,162.21,162.07,162.14,10796.0,160.3335,160.4126,160.2742,160.3434,10796.0
2024-09-03 12:00:00,162.13,162.17,162.0,162.09,8870.0,160.3335,160.3731,160.205,160.294,8870.0
2024-09-03 12:05:00,162.07,162.24,162.02,162.07,8046.0,160.2742,160.4423,160.2247,160.2742,8046.0
2024-09-03 12:10:00,162.02,162.18,161.99,162.03,8959.0,160.2247,160.383,160.1951,160.2346,8959.0
2024-09-03 12:15:00,162.03,162.16,161.96,162.0,33018.0,160.2346,160.3632,160.1654,160.205,33018.0
2024-09-03 12:20:00,162.03,162.08,161.8,161.81,12683.0,160.2346,160.2841,160.0072,160.0171,12683.0
2024-09-03 12:25:00,161.81,161.94,161.8,161.91,10797.0,160.0171,160.1456,160.0072,160.116,10797.0
2024-09-03 12:30:00,161.9,162.02,161.88,161.97,4538.0,160.1061,160.2247,160.0863,160.1753,4538.0
2024-09-03 12:35:00,161.98,162.0,161.92,161.94,7188.0,160.1852,160.205,160.1258,160.1456,7188.0
2024-09-03 12:40:00,161.91,161.95,161.73,161.77,5742.0,160.116,160.1555,159.938,159.9775,5742.0
2024-09-03 12:45:00,161.73,161.82,161.64,161.65,19172.0,159.938,160.027,159.849,159.8588,19172.0
2024-09-03 12:50:00,161.65,161.78,161.63,161.72,4638.0,159.8588,159.9874,159.8391,159.9281,4638.0
2024-09-03 12:55:00,161.72,161.76,161.69,161.75,7116.0,159.9281,159.9676,159.8984,159.9577,7116.0
2024-09-03 13:00:00,161.75,161.88,161.75,161.87,16531.0,159.9577,160.0863,159.9577,160.0764,16531.0
2024-09-03 13:05:00,161.85,161.99,161.85,161.96,6596.0,160.0566,160.1951,160.0566,160.1654,6596.0
2024-09-03 13:10:00,161.97,162.0,161.84,161.86,4352.0,160.1753,160.205,160.0467,160.0665,4352.0
2024-09-03 13:15:00,161.86,161.92,161.81,161.92,5458.0,160.0665,160.1258,160.0171,160.1258,5458.0
2024-09-03 13:20:00,161.93,162.12,161.85,162.09,12461.0,160.1357,160.3236,160.0566,160.294,12461.0
2024-09-03 13:25:00,162.08,162.09,161.98,162.06,4518.0,160.2841,160.294,160.1852,160.2643,4518.0
2024-09-03 13:30:00,162.08,162.08,161.83,161.89,32562.0,160.2841,160.2841,160.0368,160.0962,32562.0
2024-09-03 13:35:00,161.89,162.0,161.88,161.95,11273.0,160.0962,160.205,160.0863,160.1555,11273.0
2024-09-03 13:40:00,161.97,161.97,161.84,161.9,11482.0,160.1753,160.1753,160.0467,160.1061,11482.0
2024-09-03 13:45:00,161.89,162.02,161.89,162.02,8344.0,160.0962,160.2247,160.0962,160.2247,8344.0
2024-09-03 13:50:00,162.0,162.03,161.88,161.88,19516.0,160.205,160.2346,160.0863,160.0863,19516.0
2024-09-03 13:55:00,161.87,161.92,161.86,161.86,5729.0,160.0764,160.1258,160.0665,160.0665,5729.0
2024-09-03 14:00:00,161.88,161.9,161.7,161.84,27825.0,160.0863,160.1061,159.9083,160.0467,27825.0
2024-09-03 14:05:00,161.82,161.89,161.77,161.84,10770.0,160.027,160.0962,159.9775,160.0467,10770.0
2024-09-03 14:10:00,161.82,161.89,161.79,161.88,12628.0,160.027,160.0962,159.9973,160.0863,12628.0
2024-09-03 14:15:00,161.86,161.9,161.79,161.79,8705.0,160.0665,160.1061,159.9973,159.9973,8705.0
2024-09-03 14:20:00,161.81,161.93,161.81,161.89,10710.0,160.0171,160.1357,160.0171,160.0962,10710.0
2024-09-03 14:25:00,161.92,161.96,161.85,161.91,12698.0,160.1258,160.1654,160.0566,160.116,12698.0
2024-09-03 14:30:00,161.89,161.94,161.83,161.94,11280.0,160.0962,160.1456,160.0368,160.1456,11280.0
2024-09-03 14:35:00,161.93,162.01,161.89,162.0,10952.0,160.1357,160.2149,160.0962,160.205,10952.0
2024-09-03 14:40:00,161.98,161.99,161.9,161.93,9323.0,160.1852,160.1951,160.1061,160.1357,9323.0
2024-09-03 14:45:00,161.93,161.96,161.82,161.82,7920.0,160.1357,160.1654,160.027,160.027,7920.0
2024-09-03 14:50:00,161.82,161.83,161.75,161.77,8483.0,160.027,160.0368,159.9577,159.9775,8483.0
2024-09-03 14:55:00,161.78,161.78,161.6,161.67,9685.0,159.9874,159.9874,159.8094,159.8786,9685.0
2024-09-03 15:00:00,161.65,161.66,161.61,161.63,9700.0,159.8588,159.8687,159.8193,159.8391,9700.0
2024-09-03 15:05:00,161.63,161.72,161.6,161.64,10824.0,159.8391,159.9281,159.8094,159.849,10824.0
2024-09-03 15:10:00,161.65,161.83,161.64,161.77,11351.0,159.8588,160.0368,159.849,159.9775,11351.0
2024-09-03 15:15:00,161.77,161.8,161.72,161.74,11654.0,159.9775,160.0072,159.9281,159.9478,11654.0
2024-09-03 15:20:00,161.73,161.88,161.72,161.86,34435.0,159.938,160.0863,159.9281,160.0665,34435.0
2024-09-03 15:25:00,161.86,161.87,161.8,161.86,19017.0,160.0665,160.0764,160.0072,160.0665,19017.0
2024-09-03 15:30:00,161.85,161.89,161.81,161.84,17917.0,160.0566,160.0962,160.0171,160.0467,17917.0
2024-09-03 15:35:00,161.84,161.85,161.22,161.28,18561.0,160.0467,160.0566,159.4336,159.4929,18561.0
2024-09-03 15:40:00,161.28,161.28,161.02,161.2,19889.0,159.4929,159.4929,159.2358,159.4138,19889.0
2024-09-03 15:45:00,161.21,161.25,161.05,161.25,33071.0,159.4237,159.4633,159.2655,159.4633,33071.0
2024-09-03 15:50:00,161.28,161.28,160.94,161.08,47561.0,159.4929,159.4929,159.1567,159.2952,47561.0
2024-09-03 15:55:00,161.09,161.49,160.93,161.47,210157.0,159.305,159.7006,159.1468,159.6808,210157.0
2024-09-04 09:30:00,161.63,162.35,161.29,162.32,25437.0,159.8391,160.5511,159.5028,160.5214,25437.0
2024-09-04 09:35:00,162.33,162.76,162.24,162.59,17418.0,160.5313,160.9565,160.4423,160.7884,17418.0
2024-09-04 09:40:00,162.52,162.64,162.22,162.22,9909.0,160.7192,160.8379,160.4225,160.4225,9909.0
2024-09-04 09:45:00,162.37,162.37,161.73,161.73,11714.0,160.5709,160.5709,159.938,159.938,11714.0
2024-09-04 09:50:00,161.76,162.11,161.69,162.1,9160.0,159.9676,160.3137,159.8984,160.3039,9160.0
2024-09-04 09:55:00,162.0,162.21,161.84,162.14,12534.0,160.205,160.4126,160.0467,160.3434,12534.0
2024-09-04 10:00:00,162.12,162.27,161.76,162.1,22264.0,160.3236,160.472,159.9676,160.3039,22264.0
2024-09-04 10:05:00,162.06,162.36,162.06,162.25,11871.0,160.2643,160.561,160.2643,160.4522,11871.0
2024-09-04 10:10:00,162.28,162.28,162.03,162.19,19044.0,160.4819,160.4819,160.2346,160.3929,19044.0
2024-09-04 10:15:00,162.15,162.3,162.06,162.07,12164.0,160.3533,160.5016,160.2643,160.2742,12164.0
2024-09-04 10:20:00,162.08,162.25,162.03,162.19,12468.0,160.2841,160.4522,160.2346,160.3929,12468.0
2024-09-04 10:25:00,162.22,162.4,162.16,162.31,8988.0,160.4225,160.6005,160.3632,160.5115,8988.0
2024-09-04 10:30:00,162.33,162.46,162.19,162.31,12102.0,160.5313,160.6599,160.3929,160.5115,12102.0
2024-09-04 10:35:00,162.3,162.56,162.29,162.48,13852.0,160.5016,160.7588,160.4917,160.6796,13852.0
2024-09-04 10:40:00,162.49,162.56,162.38,162.53,11566.0,160.6895,160.7588,160.5808,160.7291,11566.0
2024-09-04 10:45:00,162.53,162.63,162.4,162.43,30805.0,160.7291,160.828,160.6005,160.6302,30805.0
2024-09-04 10:50:00,162.43,162.44,162.08,162.16,65674.0,160.6302,160.6401,160.2841,160.3632,65674.0
2024-09-04 10:55:00,162.13,162.38,162.11,162.24,45416.0,160.3335,160.5808,160.3137,160.4423,45416.0
2024-09-04 11:00:00,162.24,162.36,162.19,162.23,79592.0,160.4423,160.561,160.3929,160.4324,79592.0
2024-09-04 11:05:00,162.23,162.23,162.0,162.11,23434.0,160.4324,160.4324,160.205,160.3137,23434.0
2024-09-04 11:10:00,162.11,162.29,162.1,162.17,10346.0,160.3137,160.4917,160.3039,160.3731,10346.0
2024-09-04 11:15:00,162.12,162.17,162.03,162.13,11510.0,160.3236,160.3731,160.2346,160.3335,11510.0
2024-09-04 11:20:00,162.13,162.16,161.82,161.98,19358.0,160.3335,160.3632,160.027,160.1852,19358.0
2024-09-04 11:25:00,161.98,161.98,161.8,161.82,11664.0,160.1852,160.1852,160.0072,160.027,11664.0
2024-09-04 11:30:00,161.83,161.9,161.71,161.88,8943.0,160.0368,160.1061,159.9182,160.0863,8943.0
2024-09-04 11:35:00,161.88,161.97,161.84,161.88,7912.0,160.0863,160.1753,160.0467,160.0863,7912.0
2024-09-04 11:40:00,161.87,161.87,161.68,161.73,9432.0,160.0764,160.0764,159.8885,159.938,9432.0
2024-09-04 11:45:00,161.75,161.76,161.57,161.57,7010.0,159.9577,159.9676,159.7797,159.7797,7010.0
2024-09-04 11:50:00,161.57,161.7,161.56,161.68,8887.0,159.7797,159.9083,159.7698,159.8885,8887.0
2024-09-04 11:55:00,161.63,161.64,161.54,161.58,9843.0,159.8391,159.849,159.7501,159.7896,9843.0
2024-09-04 12:00:00,161.58,161.58,161.3,161.3,5512.0,159.7896,159.7896,159.5127,159.5127,5512.0
2024-09-04 12:05:00,161.28,161.44,161.24,161.42,10568.0,159.4929,159.6512,159.4534,159.6314,10568.0
2024-09-04 12:10:00,161.44,161.47,161.32,161.32,2999.0,159.6512,159.6808,159.5325,159.5325,2999.0
2024-09-04 12:15:00,161.3,161.48,161.29,161.47,6870.0,159.5127,159.6907,159.5028,159.6808,6870.0
2024-09-04 12:20:00,161.46,161.55,161.46,161.51,7794.0,159.6709,159.7599,159.6709,159.7204,7794.0
2024-09-04 12:25:00,161.5,161.59,161.46,161.5,11278.0,159.7105,159.7995,159.6709,159.7105,11278.0
2024-09-04 12:30:00,161.48,161.73,161.48,161.72,6598.0,159.6907,159.938,159.6907,159.9281,6598.0
2024-09-04 12:35:00,161.75,161.76,161.64,161.67,8271.0,159.9577,159.9676,159.849,159.8786,8271.0
2024-09-04 12:40:00,161.67,161.69,161.49,161.5,6690.0,159.8786,159.8984,159.7006,159.7105,6690.0
2024-09-04 12:45:00,161.51,161.72,161.42,161.72,9238.0,159.7204,159.9281,159.6314,159.9281,9238.0
2024-09-04 12:50:00,161.7,161.77,161.65,161.74,5283.0,159.9083,159.9775,159.8588,159.9478,5283.0
2024-09-04 12:55:00,161.76,161.82,161.65,161.76,8985.0,159.9676,160.027,159.8588,159.9676,8985.0
2024-09-04 13:00:00,161.74,161.74,161.3,161.39,6286.0,159.9478,159.9478,159.5127,159.6017,6286.0
2024-09-04 13:05:00,161.37,161.43,161.34,161.43,5923.0,159.5819,159.6413,159.5523,159.6413,5923.0
2024-09-04 13:10:00,161.51,161.53,161.42,161.44,6869.0,159.7204,159.7402,159.6314,159.6512,6869.0
2024-09-04 13:15:00,161.41,161.41,161.29,161.31,5069.0,159.6215,159.6215,159.5028,159.5226,5069.0
2024-09-04 13:20:00,161.3,161.36,161.26,161.28,7651.0,159.5127,159.5721,159.4732,159.4929,7651.0
2024-09-04 13:25:00,161.28,161.28,161.19,161.26,7050.0,159.4929,159.4929,159.4039,159.4732,7050.0
2024-09-04 13:30:00,161.26,161.27,161.19,161.26,6349.0,159.4732,159.4831,159.4039,159.4732,6349.0
2024-09-04 13:35:00,161.25,161.33,161.24,161.31,9043.0,159.4633,159.5424,159.4534,159.5226,9043.0
2024-09-04 13:40:00,161.32,161.37,161.24,161.24,6554.0,159.5325,159.5819,159.4534,159.4534,6554.0
2024-09-04 13:45:00,161.25,161.42,161.24,161.31,11224.0,159.4633,159.6314,159.4534,159.5226,11224.0
2024-09-04 13:50:00,161.32,161.34,161.21,161.34,8082.0,159.5325,159.5523,159.4237,159.5523,8082.0
2024-09-04 13:55:00,161.33,161.41,161.29,161.38,8190.0,159.5424,159.6215,159.5028,159.5918,8190.0
2024-09-04 14:00:00,161.37,161.4,161.3,161.34,8746.0,159.5819,159.6116,159.5127,159.5523,8746.0
2024-09-04 14:05:00,161.33,161.47,161.32,161.46,7225.0,159.5424,159.6808,159.5325,159.6709,7225.0
2024-09-04 14:10:00,161.44,161.56,161.41,161.56,9061.0,159.6512,159.7698,159.6215,159.7698,9061.0
2024-09-04 14:15:00,161.59,161.6,161.49,161.5,9272.0,159.7995,159.8094,159.7006,159.7105,9272.0
2024-09-04 14:20:00,161.52,161.62,161.48,161.58,7299.0,159.7303,159.8292,159.6907,159.7896,7299.0
2024-09-04 14:25:00,161.61,161.76,161.61,161.73,10966.0,159.8193,159.9676,159.8193,159.938,10966.0
2024-09-04 14:30:00,161.72,161.82,161.65,161.65,8401.0,159.9281,160.027,159.8588,159.8588,8401.0
2024-09-04 14:35:00,161.64,161.73,161.6,161.66,7173.0,159.849,159.938,159.8094,159.8687,7173.0
2024-09-04 14:40:00,161.67,161.76,161.58,161.63,8734.0,159.8786,159.9676,159.7896,159.8391,8734.0
2024-09-04 14:45:00,161.61,161.71,161.6,161.69,5595.0,159.8193,159.9182,159.8094,159.8984,5595.0
2024-09-04 14:50:00,161.69,161.7,161.56,161.66,9191.0,159.8984,159.9083,159.7698,159.8687,9191.0
2024-09-04 14:55:00,161.66,161.68,161.58,161.6,9467.0,159.8687,159.8885,159.7896,159.8094,9467.0
2024-09-04 15:00:00,161.61,161.62,161.53,161.55,8248.0,159.8193,159.8292,159.7402,159.7599,8248.0
2024-09-04 15:05:00,161.54,161.79,161.54,161.79,8802.0,159.7501,159.9973,159.7501,159.9973,8802.0
2024-09-04 15:10:00,161.78,161.8,161.67,161.71,11473.0,159.9874,160.0072,159.8786,159.9182,11473.0
2024-09-04 15:15:00,161.72,161.79,161.71,161.74,10848.0,159.9281,159.9973,159.9182,159.9478,10848.0
2024-09-04 15:20:00,161.74,161.96,161.74,161.96,11743.0,159.9478,160.1654,159.9478,160.1654,11743.0
2024-09-04 15:25:00,161.94,162.02,161.91,162.0,11350.0,160.1456,160.2247,160.116,160.205,11350.0
2024-09-04 15:30:00,162.0,162.07,161.98,162.06,17694.0,160.205,160.2742,160.1852,160.2643,17694.0
2024-09-04 15:35:00,162.07,162.25,162.01,162.17,23045.0,160.2742,160.4522,160.2149,160.3731,23045.0
2024-09-04 15:40:00,162.15,162.26,162.09,162.24,15862.0,160.3533,160.4621,160.294,160.4423,15862.0
2024-09-04 15:45:00,162.23,162.32,162.15,162.31,22483.0,160.4324,160.5214,160.3533,160.5115,22483.0
2024-09-04 15:50:00,162.3,162.37,162.17,162.19,66811.0,160.5016,160.5709,160.3731,160.3929,66811.0
2024-09-04 15:55:00,162.19,162.47,162.18,162.35,178053.0,160.3929,160.6698,160.383,160.5511,178053.0
2024-09-05 09:30:00,162.18,162.18,161.45,161.77,40834.0,160.383,160.383,159.6611,159.9775,40834.0
2024-09-05 09:35:00,161.71,161.8,161.47,161.64,14975.0,159.9182,160.0072,159.6808,159.849,14975.0
2024-09-05 09:40:00,161.64,162.14,161.64,162.04,27666.0,159.849,160.3434,159.849,160.2445,27666.0
2024-09-05 09:45:00,162.11,162.31,161.73,161.8,58355.0,160.3137,160.5115,159.938,160.0072,58355.0
2024-09-05 09:50:00,161.79,162.17,161.79,161.92,12265.0,159.9973,160.3731,159.9973,160.1258,12265.0
2024-09-05 09:55:00,161.91,162.16,161.84,161.98,23776.0,160.116,160.3632,160.0467,160.1852,23776.0
2024-09-05 10:00:00,161.98,162.07,161.6,161.93,34186.0,160.1852,160.2742,159.8094,160.1357,34186.0
2024-09-05 10:05:00,161.93,162.26,161.93,162.11,58406.0,160.1357,160.4621,160.1357,160.3137,58406.0
2024-09-05 10:10:00,162.15,162.19,161.91,162.0,35267.0,160.3533,160.3929,160.116,160.205,35267.0
2024-09-05 10:15:00,162.0,162.27,161.93,162.25,26112.0,160.205,160.472,160.1357,160.4522,26112.0
2024-09-05 10:20:00,162.33,162.58,162.32,162.58,6040.0,160.5313,160.7785,160.5214,160.7785,6040.0
2024-09-05 10:25:00,162.62,162.64,162.44,162.56,7995.0,160.8181,160.8379,160.6401,160.7588,7995.0
2024-09-05 10:30:00,162.58,162.63,162.5,162.52,7360.0,160.7785,160.828,160.6994,160.7192,7360.0
2024-09-05 10:35:00,162.53,162.57,162.44,162.48,8067.0,160.7291,160.7686,160.6401,160.6796,8067.0
2024-09-05 10:40:00,162.47,162.62,162.41,162.47,6720.0,160.6698,160.8181,160.6104,160.6698,6720.0
2024-09-05 10:45:00,162.47,162.47,162.15,162.21,3696.0,160.6698,160.6698,160.3533,160.4126,3696.0
2024-09-05 10:50:00,162.24,162.32,162.17,162.31,15401.0,160.4423,160.5214,160.3731,160.5115,15401.0
2024-09-05 10:55:00,162.34,162.45,162.3,162.4,5605.0,160.5412,160.65,160.5016,160.6005,5605.0
2024-09-05 11:00:00,162.4,162.4,162.12,162.31,26654.0,160.6005,160.6005,160.3236,160.5115,26654.0
2024-09-05 11:05:00,162.31,162.31,162.04,162.09,6895.0,160.5115,160.5115,160.2445,160.294,6895.0
2024-09-05 11:10:00,162.05,162.05,161.65,161.66,7093.0,160.2544,160.2544,159.8588,159.8687,7093.0
2024-09-05 11:15:00,161.7,161.81,161.66,161.74,6435.0,159.9083,160.0171,159.8687,159.9478,6435.0
2024-09-05 11:20:00,161.72,161.8,161.69,161.72,3364.0,159.9281,160.0072,159.8984,159.9281,3364.0
2024-09-05 11:25:00,161.72,161.73,161.49,161.53,10268.0,159.9281,159.938,159.7006,159.7402,10268.0
2024-09-05 11:30:00,161.51,161.64,161.51,161.58,5161.0,159.7204,159.849,159.7204,159.7896,5161.0
2024-09-05 11:35:00,161.58,161.6,161.39,161.4,9434.0,159.7896,159.8094,159.6017,159.6116,9434.0
2024-09-05 11:40:00,161.41,161.57,161.4,161.46,4715.0,159.6215,159.7797,159.6116,159.6709,4715.0
2024-09-05 11:45:00,161.46,161.56,161.45,161.55,8041.0,159.6709,159.7698,159.6611,159.7599,8041.0
2024-09-05 11:50:00,161.57,161.63,161.4,161.44,5172.0,159.7797,159.8391,159.6116,159.6512,5172.0
2024-09-05 11:55:00,161.48,161.48,161.35,161.38,3491.0,159.6907,159.6907,159.5622,159.5918,3491.0
2024-09-05 12:00:00,161.37,161.51,161.33,161.45,5125.0,159.5819,159.7204,159.5424,159.6611,5125.0
2024-09-05 12:05:00,161.41,161.57,161.41,161.48,3349.0,159.6215,159.7797,159.6215,159.6907,3349.0
2024-09-05 12:10:00,161.47,161.47,161.31,161.31,4665.0,159.6808,159.6808,159.5226,159.5226,4665.0
2024-09-05 12:15:00,161.31,161.32,161.07,161.19,12961.0,159.5226,159.5325,159.2853,159.4039,12961.0
2024-09-05 12:20:00,161.2,161.21,161.09,161.17,8332.0,159.4138,159.4237,159.305,159.3842,8332.0
2024-09-05 12:25:00,161.16,161.21,161.05,161.11,7446.0,159.3743,159.4237,159.2655,159.3248,7446.0
2024-09-05 12:30:00,161.16,161.26,161.13,161.25,3913.0,159.3743,159.4732,159.3446,159.4633,3913.0
2024-09-05 12:35:00,161.28,161.36,161.27,161.36,3183.0,159.4929,159.5721,159.4831,159.5721,3183.0
2024-09-05 12:40:00,161.37,161.54,161.37,161.54,1310.0,159.5819,159.7501,159.5819,159.7501,1310.0
2024-09-05 12:45:00,161.57,161.67,161.48,161.65,3903.0,159.7797,159.8786,159.6907,159.8588,3903.0
2024-09-05 12:50:00,161.65,161.74,161.61,161.65,3948.0,159.8588,159.9478,159.8193,159.8588,3948.0
2024-09-05 12:55:00,161.7,161.76,161.66,161.73,6542.0,159.9083,159.9676,159.8687,159.938,6542.0
2024-09-05 13:00:00,161.74,161.79,161.64,161.64,2440.0,159.9478,159.9973,159.849,159.849,2440.0
2024-09-05 13:05:00,161.64,161.72,161.59,161.7,2888.0,159.849,159.9281,159.7995,159.9083,2888.0
2024-09-05 13:10:00,161.73,161.81,161.73,161.77,3278.0,159.938,160.0171,159.938,159.9775,3278.0
2024-09-05 13:15:00,161.73,161.73,161.55,161.67,2175.0,159.938,159.938,159.7599,159.8786,2175.0
2024-09-05 13:20:00,161.66,161.72,161.62,161.71,4718.0,159.8687,159.9281,159.8292,159.9182,4718.0
2024-09-05 13:25:00,161.68,161.72,161.64,161.72,4936.0,159.8885,159.9281,159.849,159.9281,4936.0
2024-09-05 13:30:00,161.73,161.85,161.67,161.84,11257.0,159.938,160.0566,159.8786,160.0467,11257.0
2024-09-05 13:35:00,161.91,162.17,161.9,162.16,10563.0,160.116,160.3731,160.1061,160.3632,10563.0
2024-09-05 13:40:00,162.2,162.32,162.15,162.29,5643.0,160.4027,160.5214,160.3533,160.4917,5643.0
2024-09-05 13:45:00,162.29,162.45,162.26,162.37,21367.0,160.4917,160.65,160.4621,160.5709,21367.0
2024-09-05 13:50:00,162.36,162.64,162.32,162.64,14913.0,160.561,160.8379,160.5214,160.8379,14913.0
2024-09-05 13:55:00,162.63,162.66,162.52,162.57,8676.0,160.828,160.8576,160.7192,160.7686,8676.0
2024-09-05 14:00:00,162.58,162.59,162.44,162.55,8610.0,160.7785,160.7884,160.6401,160.7489,8610.0
2024-09-05 14:05:00,162.54,162.65,162.5,162.63,9970.0,160.739,160.8478,160.6994,160.828,9970.0
2024-09-05 14:10:00,162.64,162.65,162.55,162.56,6124.0,160.8379,160.8478,160.7489,160.7588,6124.0
2024-09-05 14:15:00,162.56,162.77,162.56,162.76,12572.0,160.7588,160.9664,160.7588,160.9565,12572.0
2024-09-05 14:20:00,162.77,162.77,162.63,162.64,9696.0,160.9664,160.9664,160.828,160.8379,9696.0
2024-09-05 14:25:00,162.65,162.65,162.46,162.47,8437.0,160.8478,160.8478,160.6599,160.6698,8437.0
2024-09-05 14:30:00,162.46,162.59,162.42,162.56,5851.0,160.6599,160.7884,160.6203,160.7588,5851.0
2024-09-05 14:35:00,162.57,162.79,162.57,162.79,6557.0,160.7686,160.9862,160.7686,160.9862,6557.0
2024-09-05 14:40:00,162.79,162.82,162.55,162.62,16552.0,160.9862,161.0159,160.7489,160.8181,16552.0
2024-09-05 14:45:00,162.67,162.76,162.66,162.76,3291.0,160.8675,160.9565,160.8576,160.9565,3291.0
2024-09-05 14:50:00,162.78,162.86,162.78,162.85,7272.0,160.9763,161.0554,160.9763,161.0455,7272.0
2024-09-05 14:55:00,162.84,162.85,162.69,162.69,9883.0,161.0357,161.0455,160.8873,160.8873,9883.0
2024-09-05 15:00:00,162.65,162.69,162.6,162.69,4926.0,160.8478,160.8873,160.7983,160.8873,4926.0
2024-09-05 15:05:00,162.68,162.74,162.54,162.62,6710.0,160.8774,160.9368,160.739,160.8181,6710.0
2024-09-05 15:10:00,162.6,162.66,162.59,162.63,4517.0,160.7983,160.8576,160.7884,160.828,4517.0
2024-09-05 15:15:00,162.61,162.61,162.33,162.33,9421.0,160.8082,160.8082,160.5313,160.5313,9421.0
2024-09-05 15:20:00,162.33,162.42,162.29,162.42,8359.0,160.5313,160.6203,160.4917,160.6203,8359.0
2024-09-05 15:25:00,162.41,162.57,162.4,162.57,3647.0,160.6104,160.7686,160.6005,160.7686,3647.0
2024-09-05 15:30:00,162.6,162.83,162.6,162.82,12327.0,160.7983,161.0258,160.7983,161.0159,12327.0
2024-09-05 15:35:00,162.8,162.9,162.78,162.81,22845.0,160.9961,161.095,160.9763,161.006,22845.0
2024-09-05 15:40:00,162.78,162.78,162.6,162.71,11269.0,160.9763,160.9763,160.7983,160.9071,11269.0
2024-09-05 15:45:00,162.68,162.84,162.65,162.84,20994.0,160.8774,161.0357,160.8478,161.0357,20994.0
2024-09-05 15:50:00,162.85,162.92,162.61,162.65,30869.0,161.0455,161.1148,160.8082,160.8478,30869.0
2024-09-05 15:55:00,162.63,162.84,162.5,162.58,116678.0,160.828,161.0357,160.6994,160.7785,116678.0
2024-09-06 09:30:00,162.97,163.71,162.69,163.16,52305.0,161.1642,161.896,160.8873,161.3521,52305.0
2024-09-06 09:35:00,163.32,163.38,162.87,162.87,7399.0,161.5103,161.5697,161.0653,161.0653,7399.0
2024-09-06 09:40:00,162.97,163.07,162.65,162.84,8785.0,161.1642,161.2631,160.8478,161.0357,8785.0
2024-09-06 09:45:00,162.89,163.29,162.78,163.08,16792.0,161.0851,161.4807,160.9763,161.273,16792.0
2024-09-06 09:50:00,163.08,163.1,162.75,162.76,7802.0,161.273,161.2928,160.9467,160.9565,7802.0
2024-09-06 09:55:00,162.74,162.95,162.65,162.92,4624.0,160.9368,161.1444,160.8478,161.1148,4624.0
2024-09-06 10:00:00,162.9,163.04,162.57,162.57,10439.0,161.095,161.2334,160.7686,160.7686,10439.0
2024-09-06 10:05:00,162.54,162.58,162.23,162.26,7483.0,160.739,160.7785,160.4324,160.4621,7483.0
2024-09-06 10:10:00,162.21,162.33,162.14,162.27,9815.0,160.4126,160.5313,160.3434,160.472,9815.0
2024-09-06 10:15:00,162.3,162.31,161.91,162.03,3462.0,160.5016,160.5115,160.116,160.2346,3462.0
2024-09-06 10:20:00,162.0,162.04,161.76,161.81,5267.0,160.205,160.2445,159.9676,160.0171,5267.0
2024-09-06 10:25:00,161.8,161.83,161.39,161.42,17955.0,160.0072,160.0368,159.6017,159.6314,17955.0
2024-09-06 10:30:00,161.48,161.57,161.32,161.32,17092.0,159.6907,159.7797,159.5325,159.5325,17092.0
2024-09-06 10:35:00,161.28,161.39,161.19,161.24,15220.0,159.4929,159.6017,159.4039,159.4534,15220.0
2024-09-06 10:40:00,161.33,161.47,161.13,161.13,13922.0,159.5424,159.6808,159.3446,159.3446,13922.0
2024-09-06 10:45:00,161.15,161.27,161.06,161.22,9427.0,159.3644,159.4831,159.2754,159.4336,9427.0
2024-09-06 10:50:00,161.15,161.15,160.88,160.89,7096.0,159.3644,159.3644,159.0974,159.1073,7096.0
2024-09-06 10:55:00,160.92,160.92,160.68,160.75,8339.0,159.1369,159.1369,158.8996,158.9688,8339.0
2024-09-06 11:00:00,160.81,161.66,160.79,161.42,19294.0,159.0281,159.8687,159.0084,159.6314,19294.0
2024-09-06 11:05:00,161.35,161.42,160.93,160.93,7213.0,159.5622,159.6314,159.1468,159.1468,7213.0
2024-09-06 11:10:00,160.94,160.95,160.62,160.63,12455.0,159.1567,159.1666,158.8403,158.8501,12455.0
2024-09-06 11:15:00,160.7,160.72,160.52,160.62,8945.0,158.9194,158.9391,158.7414,158.8403,8945.0
2024-09-06 11:20:00,160.67,160.72,160.51,160.64,20028.0,158.8897,158.9391,158.7315,158.86,20028.0
2024-09-06 11:25:00,160.61,160.78,160.57,160.71,11044.0,158.8304,158.9985,158.7908,158.9293,11044.0
2024-09-06 11:30:00,160.69,161.01,160.66,160.82,14896.0,158.9095,159.2259,158.8798,159.038,14896.0
2024-09-06 11:35:00,160.78,160.84,160.53,160.56,9194.0,158.9985,159.0578,158.7513,158.7809,9194.0
2024-09-06 11:40:00,160.56,160.59,160.46,160.53,5787.0,158.7809,158.8106,158.682,158.7513,5787.0
2024-09-06 11:45:00,160.46,160.46,160.31,160.39,5902.0,158.682,158.682,158.5337,158.6128,5902.0
2024-09-06 11:50:00,160.36,160.39,160.29,160.39,5371.0,158.5831,158.6128,158.5139,158.6128,5371.0
2024-09-06 11:55:00,160.41,160.44,160.25,160.27,8838.0,158.6326,158.6622,158.4744,158.4941,8838.0
2024-09-06 12:00:00,160.22,160.34,160.16,160.22,10441.0,158.4447,158.5634,158.3854,158.4447,10441.0
2024-09-06 12:05:00,160.23,160.25,160.06,160.15,6659.0,158.4546,158.4744,158.2865,158.3755,6659.0
2024-09-06 12:10:00,160.18,160.18,160.0,160.05,7742.0,158.4051,158.4051,158.2271,158.2766,7742.0
2024-09-06 12:15:00,160.05,160.05,159.96,159.96,9084.0,158.2766,158.2766,158.1876,158.1876,9084.0
2024-09-06 12:20:00,160.0,160.01,159.82,159.84,7127.0,158.2271,158.237,158.0491,158.0689,7127.0
2024-09-06 12:25:00,159.84,159.97,159.73,159.75,6108.0,158.0689,158.1975,157.9601,157.9799,6108.0
2024-09-06 12:30:00,159.76,160.03,159.73,160.03,10034.0,157.9898,158.2568,157.9601,158.2568,10034.0
2024-09-06 12:35:00,160.03,160.07,159.95,159.97,8694.0,158.2568,158.2963,158.1777,158.1975,8694.0
2024-09-06 12:40:00,159.93,160.15,159.91,160.13,8680.0,158.1579,158.3755,158.1381,158.3557,8680.0
2024-09-06 12:45:00,160.12,160.15,159.89,159.9,6499.0,158.3458,158.3755,158.1183,158.1282,6499.0
2024-09-06 12:50:00,159.91,159.95,159.84,159.9,6296.0,158.1381,158.1777,158.0689,158.1282,6296.0
2024-09-06 12:55:00,159.93,160.02,159.84,159.98,9377.0,158.1579,158.2469,158.0689,158.2073,9377.0
2024-09-06 13:00:00,159.96,160.11,159.91,160.11,37056.0,158.1876,158.3359,158.1381,158.3359,37056.0
2024-09-06 13:05:00,160.07,160.07,159.86,160.02,5399.0,158.2963,158.2963,158.0887,158.2469,5399.0
2024-09-06 13:10:00,160.02,160.07,159.99,160.01,5338.0,158.2469,158.2963,158.2172,158.237,5338.0
2024-09-06 13:15:00,160.02,160.06,159.96,159.99,5163.0,158.2469,158.2865,158.1876,158.2172,5163.0
2024-09-06 13:20:00,159.97,160.14,159.97,160.11,11620.0,158.1975,158.3656,158.1975,158.3359,11620.0
2024-09-06 13:25:00,160.11,160.11,159.83,159.83,13595.0,158.3359,158.3359,158.059,158.059,13595.0
2024-09-06 13:30:00,159.82,159.98,159.81,159.98,11600.0,158.0491,158.2073,158.0392,158.2073,11600.0
2024-09-06 13:35:00,159.98,159.99,159.88,159.91,3952.0,158.2073,158.2172,158.1085,158.1381,3952.0
2024-09-06 13:40:00,159.9,159.92,159.8,159.86,5686.0,158.1282,158.148,158.0293,158.0887,5686.0
2024-09-06 13:45:00,159.9,159.91,159.73,159.73,6140.0,158.1282,158.1381,157.9601,157.9601,6140.0
2024-09-06 13:50:00,159.74,159.88,159.7,159.88,7589.0,157.97,158.1085,157.9304,158.1085,7589.0
2024-09-06 13:55:00,159.87,160.03,159.86,160.03,22296.0,158.0986,158.2568,158.0887,158.2568,22296.0
2024-09-06 14:00:00,160.03,160.06,159.91,159.91,22811.0,158.2568,158.2865,158.1381,158.1381,22811.0
2024-09-06 14:05:00,159.92,159.97,159.86,159.86,4906.0,158.148,158.1975,158.0887,158.0887,4906.0
2024-09-06 14:10:00,159.86,159.92,159.82,159.85,6476.0,158.0887,158.148,158.0491,158.0788,6476.0
2024-09-06 14:15:00,159.86,159.89,159.79,159.8,7767.0,158.0887,158.1183,158.0195,158.0293,7767.0
2024-09-06 14:20:00,159.83,159.92,159.78,159.87,6425.0,158.059,158.148,158.0096,158.0986,6425.0
2024-09-06 14:25:00,159.87,159.92,159.72,159.88,9664.0,158.0986,158.148,157.9502,158.1085,9664.0
2024-09-06 14:30:00,159.88,159.97,159.8,159.81,9328.0,158.1085,158.1975,158.0293,158.0392,9328.0
2024-09-06 14:35:00,159.84,159.94,159.78,159.91,11093.0,158.0689,158.1678,158.0096,158.1381,11093.0
2024-09-06 14:40:00,159.92,160.22,159.91,160.22,15422.0,158.148,158.4447,158.1381,158.4447,15422.0
2024-09-06 14:45:00,160.22,160.33,160.15,160.33,14229.0,158.4447,158.5535,158.3755,158.5535,14229.0
2024-09-06 14:50:00,160.35,160.38,160.12,160.25,20991.0,158.5732,158.6029,158.3458,158.4744,20991.0
2024-09-06 14:55:00,160.22,160.25,160.13,160.21,14050.0,158.4447,158.4744,158.3557,158.4348,14050.0
2024-09-06 15:00:00,160.24,160.25,160.14,160.23,14906.0,158.4645,158.4744,158.3656,158.4546,14906.0
2024-09-06 15:05:00,160.21,160.26,160.11,160.14,41781.0,158.4348,158.4842,158.3359,158.3656,41781.0
2024-09-06 15:10:00,160.14,160.17,160.04,160.14,16497.0,158.3656,158.3952,158.2667,158.3656,16497.0
2024-09-06 15:15:00,160.16,160.2,160.13,160.15,12842.0,158.3854,158.4249,158.3557,158.3755,12842.0
2024-09-06 15:20:00,160.17,160.33,160.17,160.25,21906.0,158.3952,158.5535,158.3952,158.4744,21906.0
2024-09-06 15:25:00,160.24,160.25,160.11,160.11,21498.0,158.4645,158.4744,158.3359,158.3359,21498.0
2024-09-06 15:30:00,160.11,160.18,160.0,160.0,20446.0,158.3359,158.4051,158.2271,158.2271,20446.0
2024-09-06 15:35:00,160.0,160.05,159.93,159.94,22367.0,158.2271,158.2766,158.1579,158.1678,22367.0
2024-09-06 15:40:00,159.95,160.01,159.88,159.95,27131.0,158.1777,158.237,158.1085,158.1777,27131.0
2024-09-06 15:45:00,159.94,160.45,159.94,160.45,45042.0,158.1678,158.6721,158.1678,158.6721,45042.0
2024-09-06 15:50:00,160.45,160.48,160.18,160.45,66739.0,158.6721,158.7018,158.4051,158.6721,66739.0
2024-09-06 15:55:00,160.45,160.53,160.28,160.53,161007.0,158.6721,158.7513,158.504,158.7513,161007.0
2024-09-09 09:30:00,161.43,162.05,160.95,161.34,30014.0,159.6413,160.2544,159.1666,159.5523,30014.0
2024-09-09 09:35:00,161.56,161.76,161.37,161.57,4424.0,159.7698,159.9676,159.5819,159.7797,4424.0
2024-09-09 09:40:00,161.69,161.69,161.5,161.5,3189.0,159.8984,159.8984,159.7105,159.7105,3189.0
2024-09-09 09:45:00,161.44,161.54,161.35,161.46,3072.0,159.6512,159.7501,159.5622,159.6709,3072.0
2024-09-09 09:50:00,161.53,161.67,161.4,161.55,5496.0,159.7402,159.8786,159.6116,159.7599,5496.0
2024-09-09 09:55:00,161.66,161.66,161.38,161.4,9368.0,159.8687,159.8687,159.5918,159.6116,9368.0
2024-09-09 10:00:00,161.41,161.53,161.35,161.44,3742.0,159.6215,159.7402,159.5622,159.6512,3742.0
2024-09-09 10:05:00,161.41,161.6,161.41,161.51,13124.0,159.6215,159.8094,159.6215,159.7204,13124.0
2024-09-09 10:10:00,161.49,161.57,161.49,161.57,8611.0,159.7006,159.7797,159.7006,159.7797,8611.0
2024-09-09 10:15:00,161.53,161.7,161.46,161.48,20734.0,159.7402,159.9083,159.6709,159.6907,20734.0
2024-09-09 10:20:00,161.48,161.59,161.35,161.4,5121.0,159.6907,159.7995,159.5622,159.6116,5121.0
2024-09-09 10:25:00,161.4,161.56,161.39,161.43,4508.0,159.6116,159.7698,159.6017,159.6413,4508.0
2024-09-09 10:30:00,161.43,161.6,161.41,161.58,2776.0,159.6413,159.8094,159.6215,159.7896,2776.0
2024-09-09 10:35:00,161.55,161.77,161.52,161.73,10881.0,159.7599,159.9775,159.7303,159.938,10881.0
2024-09-09 10:40:00,161.76,161.8,161.72,161.77,4137.0,159.9676,160.0072,159.9281,159.9775,4137.0
2024-09-09 10:45:00,161.74,161.84,161.67,161.75,17158.0,159.9478,160.0467,159.8786,159.9577,17158.0
2024-09-09 10:50:00,161.73,161.75,161.57,161.57,3282.0,159.938,159.9577,159.7797,159.7797,3282.0
2024-09-09 10:55:00,161.64,161.74,161.62,161.63,7152.0,159.849,159.9478,159.8292,159.8391,7152.0
2024-09-09 11:00:00,161.62,161.71,161.44,161.44,6264.0,159.8292,159.9182,159.6512,159.6512,6264.0
2024-09-09 11:05:00,161.47,161.6,161.46,161.59,5213.0,159.6808,159.8094,159.6709,159.7995,5213.0
2024-09-09 11:10:00,161.53,161.53,161.33,161.33,6068.0,159.7402,159.7402,159.5424,159.5424,6068.0
2024-09-09 11:15:00,161.34,161.35,161.17,161.18,5520.0,159.5523,159.5622,159.3842,159.394,5520.0
2024-09-09 11:20:00,161.18,161.4,161.17,161.37,4895.0,159.394,159.6116,159.3842,159.5819,4895.0
2024-09-09 11:25:00,161.37,161.64,161.29,161.64,6091.0,159.5819,159.849,159.5028,159.849,6091.0
2024-09-09 11:30:00,161.66,161.93,161.66,161.78,27390.0,159.8687,160.1357,159.8687,159.9874,27390.0
2024-09-09 11:35:00,161.8,161.83,161.75,161.81,5386.0,160.0072,160.0368,159.9577,160.0171,5386.0
2024-09-09 11:40:00,161.79,161.96,161.69,161.96,10661.0,159.9973,160.1654,159.8984,160.1654,10661.0
2024-09-09 11:45:00,162.0,162.16,161.99,162.13,4280.0,160.205,160.3632,160.1951,160.3335,4280.0
2024-09-09 11:50:00,162.12,162.15,162.07,162.12,2874.0,160.3236,160.3533,160.2742,160.3236,2874.0
2024-09-09 11:55:00,162.12,162.12,161.89,161.9,5444.0,160.3236,160.3236,160.0962,160.1061,5444.0
2024-09-09 12:00:00,161.88,162.08,161.85,162.08,7391.0,160.0863,160.2841,160.0566,160.2841,7391.0
2024-09-09 12:05:00,162.05,162.11,162.02,162.06,3862.0,160.2544,160.3137,160.2247,160.2643,3862.0
2024-09-09 12:10:00,162.09,162.17,162.08,162.12,6273.0,160.294,160.3731,160.2841,160.3236,6273.0
2024-09-09 12:15:00,162.1,162.22,162.1,162.16,4124.0,160.3039,160.4225,160.3039,160.3632,4124.0
2024-09-09 12:20:00,162.14,162.27,162.12,162.25,7888.0,160.3434,160.472,160.3236,160.4522,7888.0
2024-09-09 12:25:00,162.27,162.42,162.21,162.37,8426.0,160.472,160.6203,160.4126,160.5709,8426.0
2024-09-09 12:30:00,162.37,162.45,162.34,162.36,10001.0,160.5709,160.65,160.5412,160.561,10001.0
2024-09-09 12:35:00,162.38,162.44,162.33,162.4,3879.0,160.5808,160.6401,160.5313,160.6005,3879.0
2024-09-09 12:40:00,162.42,162.59,162.42,162.57,4803.0,160.6203,160.7884,160.6203,160.7686,4803.0
2024-09-09 12:45:00,162.58,162.77,162.57,162.72,5765.0,160.7785,160.9664,160.7686,160.917,5765.0
2024-09-09 12:50:00,162.7,162.73,162.68,162.69,4490.0,160.8972,160.9269,160.8774,160.8873,4490.0
2024-09-09 12:55:00,162.69,162.8,162.68,162.79,7128.0,160.8873,160.9961,160.8774,160.9862,7128.0
2024-09-09 13:00:00,162.78,162.79,162.67,162.71,6643.0,160.9763,160.9862,160.8675,160.9071,6643.0
2024-09-09 13:05:00,162.71,162.71,162.64,162.67,6078.0,160.9071,160.9071,160.8379,160.8675,6078.0
2024-09-09 13:10:00,162.63,162.69,162.59,162.6,7550.0,160.828,160.8873,160.7884,160.7983,7550.0
2024-09-09 13:15:00,162.57,162.67,162.56,162.58,6631.0,160.7686,160.8675,160.7588,160.7785,6631.0
2024-09-09 13:20:00,162.56,162.61,162.53,162.54,5876.0,160.7588,160.8082,160.7291,160.739,5876.0
2024-09-09 13:25:00,162.52,162.63,162.52,162.6,5151.0,160.7192,160.828,160.7192,160.7983,5151.0
2024-09-09 13:30:00,162.58,162.62,162.48,162.56,8204.0,160.7785,160.8181,160.6796,160.7588,8204.0
2024-09-09 13:35:00,162.56,162.72,162.54,162.66,26118.0,160.7588,160.917,160.739,160.8576,26118.0
2024-09-09 13:40:00,162.67,162.78,162.65,162.73,10951.0,160.8675,160.9763,160.8478,160.9269,10951.0
2024-09-09 13:45:00,162.71,162.8,162.65,162.75,5298.0,160.9071,160.9961,160.8478,160.9467,5298.0
2024-09-09 13:50:00,162.74,162.74,162.59,162.63,5516.0,160.9368,160.9368,160.7884,160.828,5516.0
2024-09-09 13:55:00,162.66,162.66,162.48,162.48,8861.0,160.8576,160.8576,160.6796,160.6796,8861.0
2024-09-09 14:00:00,162.44,162.47,162.34,162.36,8143.0,160.6401,160.6698,160.5412,160.561,8143.0
2024-09-09 14:05:00,162.36,162.36,162.23,162.24,9026.0,160.561,160.561,160.4324,160.4423,9026.0
2024-09-09 14:10:00,162.23,162.33,162.16,162.28,11721.0,160.4324,160.5313,160.3632,160.4819,11721.0
2024-09-09 14:15:00,162.27,162.43,162.26,162.42,7488.0,160.472,160.6302,160.4621,160.6203,7488.0
2024-09-09 14:20:00,162.4,162.48,162.34,162.47,7954.0,160.6005,160.6796,160.5412,160.6698,7954.0
2024-09-09 14:25:00,162.47,162.53,162.4,162.43,9289.0,160.6698,160.7291,160.6005,160.6302,9289.0
2024-09-09 14:30:00,162.43,162.43,162.3,162.3,6683.0,160.6302,160.6302,160.5016,160.5016,6683.0
2024-09-09 14:35:00,162.28,162.31,162.07,162.09,13655.0,160.4819,160.5115,160.2742,160.294,13655.0
2024-09-09 14:40:00,162.09,162.21,162.02,162.19,11767.0,160.294,160.4126,160.2247,160.3929,11767.0
2024-09-09 14:45:00,162.19,162.23,162.09,162.18,15647.0,160.3929,160.4324,160.294,160.383,15647.0
2024-09-09 14:50:00,162.21,162.29,162.19,162.21,10340.0,160.4126,160.4917,160.3929,160.4126,10340.0
2024-09-09 14:55:00,162.19,162.27,162.17,162.21,10921.0,160.3929,160.472,160.3731,160.4126,10921.0
2024-09-09 15:00:00,162.2,162.22,162.13,162.15,15504.0,160.4027,160.4225,160.3335,160.3533,15504.0
2024-09-09 15:05:00,162.16,162.26,162.16,162.21,10936.0,160.3632,160.4621,160.3632,160.4126,10936.0
2024-09-09 15:10:00,162.21,162.21,162.09,162.15,12748.0,160.4126,160.4126,160.294,160.3533,12748.0
2024-09-09 15:15:00,162.14,162.18,162.07,162.07,9985.0,160.3434,160.383,160.2742,160.2742,9985.0
2024-09-09 15:20:00,162.06,162.07,161.92,161.94,10291.0,160.2643,160.2742,160.1258,160.1456,10291.0
2024-09-09 15:25:00,161.95,162.06,161.9,162.06,13079.0,160.1555,160.2643,160.1061,160.2643,13079.0
2024-09-09 15:30:00,162.08,162.15,162.04,162.11,9519.0,160.2841,160.3533,160.2445,160.3137,9519.0
2024-09-09 15:35:00,162.09,162.25,162.08,162.18,9606.0,160.294,160.4522,160.2841,160.383,9606.0
2024-09-09 15:40:00,162.18,162.28,162.15,162.19,15097.0,160.383,160.4819,160.3533,160.3929,15097.0
2024-09-09 15:45:00,162.2,162.2,161.9,161.91,21746.0,160.4027,160.4027,160.1061,160.116,21746.0
2024-09-09 15:50:00,161.89,161.99,161.79,161.89,29970.0,160.0962,160.1951,159.9973,160.0962,29970.0
2024-09-09 15:55:00,161.89,161.89,161.56,161.7,130028.0,160.0962,160.0962,159.7698,159.9083,130028.0
2024-09-10 09:30:00,162.14,162.38,161.57,162.27,27331.0,160.3434,160.5808,159.7797,160.472,27331.0
2024-09-10 09:35:00,162.18,162.57,162.14,162.57,1330.0,160.383,160.7686,160.3434,160.7686,1330.0
2024-09-10 09:40:00,162.59,162.76,162.54,162.56,5045.0,160.7884,160.9565,160.739,160.7588,5045.0
2024-09-10 09:45:00,162.59,162.7,162.14,162.19,6963.0,160.7884,160.8972,160.3434,160.3929,6963.0
2024-09-10 09:50:00,162.19,162.33,162.1,162.1,6660.0,160.3929,160.5313,160.3039,160.3039,6660.0
2024-09-10 09:55:00,162.15,162.15,161.82,161.89,12306.0,160.3533,160.3533,160.027,160.0962,12306.0
2024-09-10 10:00:00,161.84,161.86,161.51,161.57,9659.0,160.0467,160.0665,159.7204,159.7797,9659.0
2024-09-10 10:05:00,161.56,161.6,161.26,161.56,7427.0,159.7698,159.8094,159.4732,159.7698,7427.0
2024-09-10 10:10:00,161.56,161.59,161.32,161.32,5658.0,159.7698,159.7995,159.5325,159.5325,5658.0
2024-09-10 10:15:00,161.29,161.49,161.21,161.39,5905.0,159.5028,159.7006,159.4237,159.6017,5905.0
2024-09-10 10:20:00,161.43,161.48,161.35,161.35,4309.0,159.6413,159.6907,159.5622,159.5622,4309.0
2024-09-10 10:25:00,161.34,161.65,161.32,161.65,4736.0,159.5523,159.8588,159.5325,159.8588,4736.0
2024-09-10 10:30:00,161.6,161.69,161.49,161.49,8680.0,159.8094,159.8984,159.7006,159.7006,8680.0
2024-09-10 10:35:00,161.48,161.65,161.46,161.59,14308.0,159.6907,159.8588,159.6709,159.7995,14308.0
2024-09-10 10:40:00,161.62,161.77,161.56,161.75,9230.0,159.8292,159.9775,159.7698,159.9577,9230.0
2024-09-10 10:45:00,161.8,161.96,161.77,161.8,7657.0,160.0072,160.1654,159.9775,160.0072,7657.0
2024-09-10 10:50:00,161.81,161.81,161.5,161.5,4260.0,160.0171,160.0171,159.7105,159.7105,4260.0
2024-09-10 10:55:00,161.52,161.59,161.41,161.57,15587.0,159.7303,159.7995,159.6215,159.7797,15587.0
2024-09-10 11:00:00,161.57,161.64,161.5,161.64,14018.0,159.7797,159.849,159.7105,159.849,14018.0
2024-09-10 11:05:00,161.63,161.88,161.57,161.82,39070.0,159.8391,160.0863,159.7797,160.027,39070.0
2024-09-10 11:10:00,161.82,161.88,161.74,161.8,15040.0,160.027,160.0863,159.9478,160.0072,15040.0
2024-09-10 11:15:00,161.8,161.8,161.57,161.57,5368.0,160.0072,160.0072,159.7797,159.7797,5368.0
2024-09-10 11:20:00,161.63,161.65,161.51,161.62,7725.0,159.8391,159.8588,159.7204,159.8292,7725.0
2024-09-10 11:25:00,161.66,161.82,161.65,161.66,5102.0,159.8687,160.027,159.8588,159.8687,5102.0
2024-09-10 11:30:00,161.65,161.73,161.6,161.68,4980.0,159.8588,159.938,159.8094,159.8885,4980.0
2024-09-10 11:35:00,161.64,161.7,161.49,161.55,6421.0,159.849,159.9083,159.7006,159.7599,6421.0
2024-09-10 11:40:00,161.59,161.72,161.59,161.68,3808.0,159.7995,159.9281,159.7995,159.8885,3808.0
2024-09-10 11:45:00,161.63,161.75,161.58,161.62,5981.0,159.8391,159.9577,159.7896,159.8292,5981.0
2024-09-10 11:50:00,161.59,161.6,161.38,161.43,5221.0,159.7995,159.8094,159.5918,159.6413,5221.0
2024-09-10 11:55:00,161.42,161.44,161.23,161.23,3933.0,159.6314,159.6512,159.4435,159.4435,3933.0
2024-09-10 12:00:00,161.18,161.22,160.99,161.02,4027.0,159.394,159.4336,159.2062,159.2358,4027.0
2024-09-10 12:05:00,161.05,161.18,161.03,161.18,16056.0,159.2655,159.394,159.2457,159.394,16056.0
2024-09-10 12:10:00,161.23,161.27,161.13,161.2,3537.0,159.4435,159.4831,159.3446,159.4138,3537.0
2024-09-10 12:15:00,161.21,161.42,161.21,161.42,2539.0,159.4237,159.6314,159.4237,159.6314,2539.0
2024-09-10 12:20:00,161.47,161.5,161.36,161.43,2986.0,159.6808,159.7105,159.5721,159.6413,2986.0
2024-09-10 12:25:00,161.44,161.5,161.4,161.44,3348.0,159.6512,159.7105,159.6116,159.6512,3348.0
2024-09-10 12:30:00,161.41,161.49,161.4,161.48,5097.0,159.6215,159.7006,159.6116,159.6907,5097.0
2024-09-10 12:35:00,161.49,161.52,161.34,161.34,5516.0,159.7006,159.7303,159.5523,159.5523,5516.0
2024-09-10 12:40:00,161.37,161.43,161.3,161.3,3630.0,159.5819,159.6413,159.5127,159.5127,3630.0
2024-09-10 12:45:00,161.33,161.45,161.32,161.43,3611.0,159.5424,159.6611,159.5325,159.6413,3611.0
2024-09-10 12:50:00,161.42,161.47,161.42,161.43,8667.0,159.6314,159.6808,159.6314,159.6413,8667.0
2024-09-10 12:55:00,161.44,161.46,161.37,161.43,6017.0,159.6512,159.6709,159.5819,159.6413,6017.0
2024-09-10 13:00:00,161.39,161.47,161.38,161.44,5739.0,159.6017,159.6808,159.5918,159.6512,5739.0
2024-09-10 13:05:00,161.45,161.47,161.42,161.46,7485.0,159.6611,159.6808,159.6314,159.6709,7485.0
2024-09-10 13:10:00,161.47,161.51,161.44,161.46,6468.0,159.6808,159.7204,159.6512,159.6709,6468.0
2024-09-10 13:15:00,161.46,161.53,161.45,161.49,12108.0,159.6709,159.7402,159.6611,159.7006,12108.0
2024-09-10 13:20:00,161.52,161.52,161.41,161.5,6475.0,159.7303,159.7303,159.6215,159.7105,6475.0
2024-09-10 13:25:00,161.47,161.47,161.35,161.39,5747.0,159.6808,159.6808,159.5622,159.6017,5747.0
2024-09-10 13:30:00,161.42,161.48,161.41,161.46,5768.0,159.6314,159.6907,159.6215,159.6709,5768.0
2024-09-10 13:35:00,161.46,161.56,161.44,161.5,14551.0,159.6709,159.7698,159.6512,159.7105,14551.0
2024-09-10 13:40:00,161.5,161.63,161.5,161.57,7335.0,159.7105,159.8391,159.7105,159.7797,7335.0
2024-09-10 13:45:00,161.54,161.62,161.52,161.58,6447.0,159.7501,159.8292,159.7303,159.7896,6447.0
2024-09-10 13:50:00,161.57,161.61,161.53,161.58,5553.0,159.7797,159.8193,159.7402,159.7896,5553.0
2024-09-10 13:55:00,161.58,161.68,161.57,161.68,9451.0,159.7896,159.8885,159.7797,159.8885,9451.0
2024-09-10 14:00:00,161.68,161.71,161.64,161.7,9217.0,159.8885,159.9182,159.849,159.9083,9217.0
2024-09-10 14:05:00,161.68,161.85,161.66,161.85,11129.0,159.8885,160.0566,159.8687,160.0566,11129.0
2024-09-10 14:10:00,161.86,161.86,161.67,161.71,8323.0,160.0665,160.0665,159.8786,159.9182,8323.0
2024-09-10 14:15:00,161.72,161.77,161.65,161.72,8610.0,159.9281,159.9775,159.8588,159.9281,8610.0
2024-09-10 14:20:00,161.71,161.73,161.63,161.7,8765.0,159.9182,159.938,159.8391,159.9083,8765.0
2024-09-10 14:25:00,161.7,161.73,161.62,161.7,9021.0,159.9083,159.938,159.8292,159.9083,9021.0
2024-09-10 14:30:00,161.68,161.8,161.67,161.76,13588.0,159.8885,160.0072,159.8786,159.9676,13588.0
2024-09-10 14:35:00,161.78,161.83,161.72,161.77,13141.0,159.9874,160.0368,159.9281,159.9775,13141.0
2024-09-10 14:40:00,161.77,161.79,161.72,161.77,11402.0,159.9775,159.9973,159.9281,159.9775,11402.0
2024-09-10 14:45:00,161.76,161.8,161.74,161.78,9624.0,159.9676,160.0072,159.9478,159.9874,9624.0
2024-09-10 14:50:00,161.79,161.86,161.77,161.86,16464.0,159.9973,160.0665,159.9775,160.0665,16464.0
2024-09-10 14:55:00,161.86,161.88,161.84,161.87,8978.0,160.0665,160.0863,160.0467,160.0764,8978.0
2024-09-10 15:00:00,161.87,161.89,161.77,161.82,9539.0,160.0764,160.0962,159.9775,160.027,9539.0
2024-09-10 15:05:00,161.84,161.85,161.74,161.84,16848.0,160.0467,160.0566,159.9478,160.0467,16848.0
2024-09-10 15:10:00,161.83,161.86,161.79,161.86,11460.0,160.0368,160.0665,159.9973,160.0665,11460.0
2024-09-10 15:15:00,161.85,162.0,161.84,161.98,15510.0,160.0566,160.205,160.0467,160.1852,15510.0
2024-09-10 15:20:00,162.0,162.11,161.98,162.09,11321.0,160.205,160.3137,160.1852,160.294,11321.0
2024-09-10 15:25:00,162.09,162.09,162.0,162.0,12050.0,160.294,160.294,160.205,160.205,12050.0
2024-09-10 15:30:00,161.99,162.02,161.92,161.97,16131.0,160.1951,160.2247,160.1258,160.1753,16131.0
2024-09-10 15:35:00,161.97,161.99,161.78,161.81,21231.0,160.1753,160.1951,159.9874,160.0171,21231.0
2024-09-10 15:40:00,161.84,161.87,161.75,161.86,19771.0,160.0467,160.0764,159.9577,160.0665,19771.0
2024-09-10 15:45:00,161.86,161.93,161.8,161.9,20037.0,160.0665,160.1357,160.0072,160.1061,20037.0
2024-09-10 15:50:00,161.95,162.19,161.9,162.19,31895.0,160.1555,160.3929,160.1061,160.3929,31895.0
2024-09-10 15:55:00,162.18,162.19,161.86,161.97,122662.0,160.383,160.3929,160.0665,160.1753,122662.0
2024-09-11 09:30:00,161.27,161.53,159.82,160.0,22421.0,159.4831,159.7402,158.0491,158.2271,22421.0
2024-09-11 09:35:00,160.21,160.43,159.96,160.43,5110.0,158.4348,158.6524,158.1876,158.6524,5110.0
2024-09-11 09:40:00,160.51,160.7,160.23,160.31,14671.0,158.7315,158.9194,158.4546,158.5337,14671.0
2024-09-11 09:45:00,160.26,160.52,160.16,160.3,14940.0,158.4842,158.7414,158.3854,158.5238,14940.0
2024-09-11 09:50:00,160.32,160.52,160.29,160.43,11359.0,158.5436,158.7414,158.5139,158.6524,11359.0
2024-09-11 09:55:00,160.43,160.43,159.93,159.93,9091.0,158.6524,158.6524,158.1579,158.1579,9091.0
2024-09-11 10:00:00,159.97,159.97,159.25,159.28,9145.0,158.1975,158.1975,157.4854,157.5151,9145.0
2024-09-11 10:05:00,159.28,159.36,159.05,159.08,17035.0,157.5151,157.5942,157.2876,157.3173,17035.0
2024-09-11 10:10:00,159.0,159.05,158.81,158.81,16355.0,157.2382,157.2876,157.0503,157.0503,16355.0
2024-09-11 10:15:00,158.81,158.91,158.25,158.29,7563.0,157.0503,157.1492,156.4965,156.5361,7563.0
2024-09-11 10:20:00,158.38,158.4,157.98,158.0,9327.0,156.6251,156.6449,156.2295,156.2493,9327.0
2024-09-11 10:25:00,157.93,158.11,157.89,158.06,10858.0,156.1801,156.3581,156.1405,156.3086,10858.0
2024-09-11 10:30:00,158.0,158.09,157.88,158.05,15159.0,156.2493,156.3383,156.1306,156.2987,15159.0
2024-09-11 10:35:00,158.05,158.14,157.98,158.1,23478.0,156.2987,156.3877,156.2295,156.3482,23478.0
2024-09-11 10:40:00,158.14,158.21,157.96,158.21,18686.0,156.3877,156.457,156.2097,156.457,18686.0
2024-09-11 10:45:00,158.22,158.39,158.21,158.25,9277.0,156.4668,156.635,156.457,156.4965,9277.0
2024-09-11 10:50:00,158.3,158.43,158.18,158.26,15863.0,156.546,156.6745,156.4273,156.5064,15863.0
2024-09-11 10:55:00,158.24,158.39,158.2,158.39,14691.0,156.4866,156.635,156.4471,156.635,14691.0
2024-09-11 11:00:00,158.37,158.49,158.3,158.49,22696.0,156.6152,156.7339,156.546,156.7339,22696.0
2024-09-11 11:05:00,158.45,158.61,158.36,158.59,9017.0,156.6943,156.8525,156.6053,156.8327,9017.0
2024-09-11 11:10:00,158.56,158.64,158.45,158.56,10622.0,156.8031,156.8822,156.6943,156.8031,10622.0
2024-09-11 11:15:00,158.55,158.61,158.38,158.38,10962.0,156.7932,156.8525,156.6251,156.6251,10962.0
2024-09-11 11:20:00,158.36,158.48,158.17,158.25,19441.0,156.6053,156.724,156.4174,156.4965,19441.0
2024-09-11 11:25:00,158.21,158.34,158.16,158.3,16551.0,156.457,156.5855,156.4075,156.546,16551.0
2024-09-11 11:30:00,158.3,158.43,158.28,158.31,15484.0,156.546,156.6745,156.5262,156.5558,15484.0
2024-09-11 11:35:00,158.3,158.46,158.3,158.46,15125.0,156.546,156.7042,156.546,156.7042,15125.0
2024-09-11 11:40:00,158.45,158.58,158.37,158.42,15534.0,156.6943,156.8229,156.6152,156.6646,15534.0
2024-09-11 11:45:00,158.4,158.53,158.39,158.53,15246.0,156.6449,156.7734,156.635,156.7734,15246.0
2024-09-11 11:50:00,158.47,158.55,158.28,158.29,11248.0,156.7141,156.7932,156.5262,156.5361,11248.0
2024-09-11 11:55:00,158.26,158.3,157.99,158.3,13204.0,156.5064,156.546,156.2394,156.546,13204.0
2024-09-11 12:00:00,158.25,158.56,158.23,158.56,13106.0,156.4965,156.8031,156.4767,156.8031,13106.0
2024-09-11 12:05:00,158.63,158.78,158.56,158.6,10460.0,156.8723,157.0206,156.8031,156.8426,10460.0
2024-09-11 12:10:00,158.63,158.69,158.34,158.49,7790.0,156.8723,156.9316,156.5855,156.7339,7790.0
2024-09-11 12:15:00,158.5,158.53,158.28,158.39,17432.0,156.7437,156.7734,156.5262,156.635,17432.0
2024-09-11 12:20:00,158.39,158.48,158.32,158.44,9245.0,156.635,156.724,156.5657,156.6844,9245.0
2024-09-11 12:25:00,158.45,158.46,158.36,158.4,16468.0,156.6943,156.7042,156.6053,156.6449,16468.0
2024-09-11 12:30:00,158.41,158.48,158.28,158.45,16793.0,156.6547,156.724,156.5262,156.6943,16793.0
2024-09-11 12:35:00,158.46,158.58,158.45,158.56,11289.0,156.7042,156.8229,156.6943,156.8031,11289.0
2024-09-11 12:40:00,158.57,158.88,158.57,158.86,15986.0,156.813,157.1195,156.813,157.0998,15986.0
2024-09-11 12:45:00,158.86,159.04,158.86,158.99,13096.0,157.0998,157.2778,157.0998,157.2283,13096.0
2024-09-11 12:50:00,159.0,159.07,158.97,159.05,21059.0,157.2382,157.3074,157.2085,157.2876,21059.0
2024-09-11 12:55:00,159.03,159.06,158.96,159.03,7873.0,157.2679,157.2975,157.1986,157.2679,7873.0
2024-09-11 13:00:00,159.07,159.27,159.06,159.22,5890.0,157.3074,157.5052,157.2975,157.4558,5890.0
2024-09-11 13:05:00,159.2,159.46,159.2,159.43,9839.0,157.436,157.6931,157.436,157.6634,9839.0
2024-09-11 13:10:00,159.44,159.54,159.44,159.48,6591.0,157.6733,157.7722,157.6733,157.7129,6591.0
2024-09-11 13:15:00,159.49,159.49,159.29,159.33,11081.0,157.7228,157.7228,157.525,157.5645,11081.0
2024-09-11 13:20:00,159.33,159.33,159.14,159.14,6662.0,157.5645,157.5645,157.3767,157.3767,6662.0
2024-09-11 13:25:00,159.15,159.37,159.14,159.33,10111.0,157.3865,157.6041,157.3767,157.5645,10111.0
2024-09-11 13:30:00,159.34,159.42,159.31,159.35,10718.0,157.5744,157.6535,157.5448,157.5843,10718.0
2024-09-11 13:35:00,159.34,159.4,159.31,159.4,6141.0,157.5744,157.6338,157.5448,157.6338,6141.0
2024-09-11 13:40:00,159.42,159.51,159.41,159.45,13340.0,157.6535,157.7426,157.6437,157.6832,13340.0
2024-09-11 13:45:00,159.46,159.52,159.45,159.51,12192.0,157.6931,157.7524,157.6832,157.7426,12192.0
2024-09-11 13:50:00,159.49,159.59,159.39,159.39,10862.0,157.7228,157.8217,157.6239,157.6239,10862.0
2024-09-11 13:55:00,159.39,159.43,159.29,159.41,7774.0,157.6239,157.6634,157.525,157.6437,7774.0
2024-09-11 14:00:00,159.39,159.49,159.33,159.46,8490.0,157.6239,157.7228,157.5645,157.6931,8490.0
2024-09-11 14:05:00,159.45,159.51,159.39,159.46,7486.0,157.6832,157.7426,157.6239,157.6931,7486.0
2024-09-11 14:10:00,159.46,159.48,159.33,159.33,11727.0,157.6931,157.7129,157.5645,157.5645,11727.0
2024-09-11 14:15:00,159.32,159.35,159.14,159.14,10948.0,157.5547,157.5843,157.3767,157.3767,10948.0
2024-09-11 14:20:00,159.14,159.31,159.07,159.31,26725.0,157.3767,157.5448,157.3074,157.5448,26725.0
2024-09-11 14:25:00,159.32,159.35,159.22,159.22,11122.0,157.5547,157.5843,157.4558,157.4558,11122.0
2024-09-11 14:30:00,159.21,159.44,159.19,159.42,11519.0,157.4459,157.6733,157.4261,157.6535,11519.0
2024-09-11 14:35:00,159.43,159.46,159.33,159.46,14758.0,157.6634,157.6931,157.5645,157.6931,14758.0
2024-09-11 14:40:00,159.47,159.58,159.43,159.49,30898.0,157.703,157.8118,157.6634,157.7228,30898.0
2024-09-11 14:45:00,159.48,159.51,159.31,159.48,11976.0,157.7129,157.7426,157.5448,157.7129,11976.0
2024-09-11 14:50:00,159.48,159.48,159.33,159.42,10751.0,157.7129,157.7129,157.5645,157.6535,10751.0
2024-09-11 14:55:00,159.43,159.54,159.38,159.46,9999.0,157.6634,157.7722,157.614,157.6931,9999.0
2024-09-11 15:00:00,159.44,159.52,159.38,159.51,15604.0,157.6733,157.7524,157.614,157.7426,15604.0
2024-09-11 15:05:00,159.5,159.55,159.44,159.52,18293.0,157.7327,157.7821,157.6733,157.7524,18293.0
2024-09-11 15:10:00,159.52,159.56,159.44,159.47,18505.0,157.7524,157.792,157.6733,157.703,18505.0
2024-09-11 15:15:00,159.46,159.57,159.44,159.53,36032.0,157.6931,157.8019,157.6733,157.7623,36032.0
2024-09-11 15:20:00,159.52,159.57,159.49,159.55,27572.0,157.7524,157.8019,157.7228,157.7821,27572.0
2024-09-11 15:25:00,159.56,159.71,159.55,159.7,22633.0,157.792,157.9403,157.7821,157.9304,22633.0
2024-09-11 15:30:00,159.7,159.86,159.67,159.78,25612.0,157.9304,158.0887,157.9008,158.0096,25612.0
2024-09-11 15:35:00,159.78,159.8,159.61,159.62,18160.0,158.0096,158.0293,157.8414,157.8513,18160.0
2024-09-11 15:40:00,159.62,159.63,159.28,159.44,24162.0,157.8513,157.8612,157.5151,157.6733,24162.0
2024-09-11 15:45:00,159.45,159.69,159.39,159.69,27607.0,157.6832,157.9206,157.6239,157.9206,27607.0
2024-09-11 15:50:00,159.68,159.9,159.57,159.9,34508.0,157.9107,158.1282,157.8019,158.1282,34508.0
2024-09-11 15:55:00,159.89,160.14,159.88,159.9,173206.0,158.1183,158.3656,158.1085,158.1282,173206.0
2024-09-12 09:30:00,160.05,160.69,159.77,160.03,61871.0,158.2766,158.9095,157.9997,158.2568,61871.0
2024-09-12 09:35:00,160.08,160.51,160.02,160.26,18579.0,158.3062,158.7315,158.2469,158.4842,18579.0
2024-09-12 09:40:00,160.22,160.24,159.72,159.72,14306.0,158.4447,158.4645,157.9502,157.9502,14306.0
2024-09-12 09:45:00,159.79,160.01,159.66,159.94,27480.0,158.0195,158.237,157.8909,158.1678,27480.0
2024-09-12 09:50:00,159.99,160.09,159.75,159.75,26614.0,158.2172,158.3161,157.9799,157.9799,26614.0
2024-09-12 09:55:00,159.67,160.0,159.63,159.83,18013.0,157.9008,158.2271,157.8612,158.059,18013.0
2024-09-12 10:00:00,159.82,160.04,159.64,159.97,11741.0,158.0491,158.2667,157.8711,158.1975,11741.0
2024-09-12 10:05:00,159.97,160.22,159.95,160.12,15802.0,158.1975,158.4447,158.1777,158.3458,15802.0
2024-09-12 10:10:00,160.12,160.3,160.06,160.3,29060.0,158.3458,158.5238,158.2865,158.5238,29060.0
2024-09-12 10:15:00,160.24,160.45,160.24,160.42,8483.0,158.4645,158.6721,158.4645,158.6425,8483.0
2024-09-12 10:20:00,160.42,160.46,160.29,160.39,15219.0,158.6425,158.682,158.5139,158.6128,15219.0
2024-09-12 10:25:00,160.39,160.45,160.1,160.19,12751.0,158.6128,158.6721,158.326,158.415,12751.0
2024-09-12 10:30:00,160.19,160.32,160.12,160.27,17545.0,158.415,158.5436,158.3458,158.4941,17545.0
2024-09-12 10:35:00,160.25,160.25,159.96,160.04,15090.0,158.4744,158.4744,158.1876,158.2667,15090.0
2024-09-12 10:40:00,160.05,160.23,160.02,160.22,7898.0,158.2766,158.4546,158.2469,158.4447,7898.0
2024-09-12 10:45:00,160.18,160.22,160.05,160.22,8291.0,158.4051,158.4447,158.2766,158.4447,8291.0
2024-09-12 10:50:00,160.19,160.23,159.87,159.87,10555.0,158.415,158.4546,158.0986,158.0986,10555.0
2024-09-12 10:55:00,159.86,159.98,159.82,159.88,16052.0,158.0887,158.2073,158.0491,158.1085,16052.0
2024-09-12 11:00:00,159.87,160.07,159.83,160.04,5284.0,158.0986,158.2963,158.059,158.2667,5284.0
2024-09-12 11:05:00,160.06,160.06,159.93,159.96,14329.0,158.2865,158.2865,158.1579,158.1876,14329.0
2024-09-12 11:10:00,159.94,160.31,159.93,160.23,17698.0,158.1678,158.5337,158.1579,158.4546,17698.0
2024-09-12 11:15:00,160.23,160.27,160.11,160.18,7629.0,158.4546,158.4941,158.3359,158.4051,7629.0
2024-09-12 11:20:00,160.19,160.23,160.14,160.17,4318.0,158.415,158.4546,158.3656,158.3952,4318.0
2024-09-12 11:25:00,160.17,160.26,160.06,160.13,15957.0,158.3952,158.4842,158.2865,158.3557,15957.0
2024-09-12 11:30:00,160.12,160.17,160.03,160.13,16355.0,158.3458,158.3952,158.2568,158.3557,16355.0
2024-09-12 11:35:00,160.09,160.31,160.08,160.15,40423.0,158.3161,158.5337,158.3062,158.3755,40423.0
2024-09-12 11:40:00,160.16,160.33,160.16,160.24,21220.0,158.3854,158.5535,158.3854,158.4645,21220.0
2024-09-12 11:45:00,160.26,160.32,160.21,160.25,10710.0,158.4842,158.5436,158.4348,158.4744,10710.0
2024-09-12 11:50:00,160.24,160.28,160.2,160.28,13114.0,158.4645,158.504,158.4249,158.504,13114.0
2024-09-12 11:55:00,160.28,160.34,160.15,160.19,8001.0,158.504,158.5634,158.3755,158.415,8001.0
2024-09-12 12:00:00,160.18,160.45,160.17,160.45,19366.0,158.4051,158.6721,158.3952,158.6721,19366.0
2024-09-12 12:05:00,160.45,160.45,160.31,160.4,5085.0,158.6721,158.6721,158.5337,158.6227,5085.0
2024-09-12 12:10:00,160.39,160.4,160.2,160.22,7153.0,158.6128,158.6227,158.4249,158.4447,7153.0
2024-09-12 12:15:00,160.21,160.39,160.2,160.35,14199.0,158.4348,158.6128,158.4249,158.5732,14199.0
2024-09-12 12:20:00,160.39,160.5,160.29,160.31,19869.0,158.6128,158.7216,158.5139,158.5337,19869.0
2024-09-12 12:25:00,160.3,160.35,160.25,160.29,12768.0,158.5238,158.5732,158.4744,158.5139,12768.0
2024-09-12 12:30:00,160.29,160.39,160.29,160.38,5950.0,158.5139,158.6128,158.5139,158.6029,5950.0
2024-09-12 12:35:00,160.38,160.45,160.32,160.33,33362.0,158.6029,158.6721,158.5436,158.5535,33362.0
2024-09-12 12:40:00,160.32,160.49,160.31,160.49,5886.0,158.5436,158.7117,158.5337,158.7117,5886.0
2024-09-12 12:45:00,160.47,160.48,160.4,160.46,5212.0,158.6919,158.7018,158.6227,158.682,5212.0
2024-09-12 12:50:00,160.47,160.69,160.47,160.66,14226.0,158.6919,158.9095,158.6919,158.8798,14226.0
2024-09-12 12:55:00,160.63,160.7,160.56,160.64,6109.0,158.8501,158.9194,158.7809,158.86,6109.0
2024-09-12 13:00:00,160.62,160.72,160.61,160.72,7085.0,158.8403,158.9391,158.8304,158.9391,7085.0
2024-09-12 13:05:00,160.72,160.73,160.66,160.71,8662.0,158.9391,158.949,158.8798,158.9293,8662.0
2024-09-12 13:10:00,160.72,160.78,160.7,160.77,3139.0,158.9391,158.9985,158.9194,158.9886,3139.0
2024-09-12 13:15:00,160.77,160.81,160.6,160.6,16950.0,158.9886,159.0281,158.8205,158.8205,16950.0
2024-09-12 13:20:00,160.59,160.78,160.56,160.77,42103.0,158.8106,158.9985,158.7809,158.9886,42103.0
2024-09-12 13:25:00,160.78,160.78,160.62,160.64,13472.0,158.9985,158.9985,158.8403,158.86,13472.0
2024-09-12 13:30:00,160.67,160.8,160.66,160.79,7009.0,158.8897,159.0183,158.8798,159.0084,7009.0
2024-09-12 13:35:00,160.79,160.79,160.75,160.78,10203.0,159.0084,159.0084,158.9688,158.9985,10203.0
2024-09-12 13:40:00,160.78,160.79,160.69,160.78,70428.0,158.9985,159.0084,158.9095,158.9985,70428.0
2024-09-12 13:45:00,160.78,160.87,160.75,160.75,16583.0,158.9985,159.0875,158.9688,158.9688,16583.0
2024-09-12 13:50:00,160.75,160.87,160.75,160.86,14433.0,158.9688,159.0875,158.9688,159.0776,14433.0
2024-09-12 13:55:00,160.88,160.98,160.82,160.82,13547.0,159.0974,159.1963,159.038,159.038,13547.0
2024-09-12 14:00:00,160.82,161.01,160.79,160.97,63096.0,159.038,159.2259,159.0084,159.1864,63096.0
2024-09-12 14:05:00,160.97,160.97,160.81,160.85,18669.0,159.1864,159.1864,159.0281,159.0677,18669.0
2024-09-12 14:10:00,160.87,161.04,160.87,160.91,40850.0,159.0875,159.2556,159.0875,159.127,40850.0
2024-09-12 14:15:00,160.93,160.95,160.85,160.85,9372.0,159.1468,159.1666,159.0677,159.0677,9372.0
2024-09-12 14:20:00,160.85,160.94,160.81,160.87,52179.0,159.0677,159.1567,159.0281,159.0875,52179.0
2024-09-12 14:25:00,160.88,160.98,160.87,160.89,20019.0,159.0974,159.1963,159.0875,159.1073,20019.0
2024-09-12 14:30:00,160.88,160.93,160.79,160.87,74119.0,159.0974,159.1468,159.0084,159.0875,74119.0
2024-09-12 14:35:00,160.87,160.94,160.84,160.9,26380.0,159.0875,159.1567,159.0578,159.1172,26380.0
2024-09-12 14:40:00,160.91,160.99,160.89,160.97,57064.0,159.127,159.2062,159.1073,159.1864,57064.0
2024-09-12 14:45:00,160.97,161.06,160.96,161.01,8267.0,159.1864,159.2754,159.1765,159.2259,8267.0
2024-09-12 14:50:00,161.01,161.01,160.65,160.76,15796.0,159.2259,159.2259,158.8699,158.9787,15796.0
2024-09-12 14:55:00,160.78,160.97,160.77,160.93,8216.0,158.9985,159.1864,158.9886,159.1468,8216.0
2024-09-12 15:00:00,160.93,160.98,160.8,160.8,15162.0,159.1468,159.1963,159.0183,159.0183,15162.0
2024-09-12 15:05:00,160.83,160.9,160.75,160.88,6016.0,159.0479,159.1172,158.9688,159.0974,6016.0
2024-09-12 15:10:00,160.88,160.96,160.86,160.89,51163.0,159.0974,159.1765,159.0776,159.1073,51163.0
2024-09-12 15:15:00,160.89,161.05,160.88,160.94,43022.0,159.1073,159.2655,159.0974,159.1567,43022.0
2024-09-12 15:20:00,160.94,161.08,160.94,161.05,19794.0,159.1567,159.2952,159.1567,159.2655,19794.0
2024-09-12 15:25:00,161.06,161.17,161.05,161.17,13384.0,159.2754,159.3842,159.2655,159.3842,13384.0
2024-09-12 15:30:00,161.17,161.28,161.16,161.24,13637.0,159.3842,159.4929,159.3743,159.4534,13637.0
2024-09-12 15:35:00,161.25,161.55,161.25,161.45,15265.0,159.4633,159.7599,159.4633,159.6611,15265.0
2024-09-12 15:40:00,161.45,161.48,161.37,161.46,13156.0,159.6611,159.6907,159.5819,159.6709,13156.0
2024-09-12 15:45:00,161.44,161.49,161.23,161.27,34811.0,159.6512,159.7006,159.4435,159.4831,34811.0
2024-09-12 15:50:00,161.23,161.37,161.09,161.17,47100.0,159.4435,159.5819,159.305,159.3842,47100.0
2024-09-12 15:55:00,161.16,161.25,160.92,161.16,202570.0,159.3743,159.4633,159.1369,159.3743,202570.0
2024-09-13 09:30:00,161.32,161.32,160.89,161.02,46912.0,159.5325,159.5325,159.1073,159.2358,46912.0
2024-09-13 09:35:00,161.04,161.14,160.73,160.8,13156.0,159.2556,159.3545,158.949,159.0183,13156.0
2024-09-13 09:40:00,160.75,160.93,160.7,160.92,25573.0,158.9688,159.1468,158.9194,159.1369,25573.0
2024-09-13 09:45:00,160.95,161.29,160.93,161.28,21383.0,159.1666,159.5028,159.1468,159.4929,21383.0
2024-09-13 09:50:00,161.29,161.29,160.93,160.97,27371.0,159.5028,159.5028,159.1468,159.1864,27371.0
2024-09-13 09:55:00,160.97,161.43,160.96,161.43,30357.0,159.1864,159.6413,159.1765,159.6413,30357.0
2024-09-13 10:00:00,161.48,161.6,161.23,161.36,27142.0,159.6907,159.8094,159.4435,159.5721,27142.0
2024-09-13 10:05:00,161.37,161.37,161.04,161.23,18313.0,159.5819,159.5819,159.2556,159.4435,18313.0
2024-09-13 10:10:00,161.3,161.41,161.17,161.22,10272.0,159.5127,159.6215,159.3842,159.4336,10272.0
2024-09-13 10:15:00,161.25,161.33,161.21,161.28,13730.0,159.4633,159.5424,159.4237,159.4929,13730.0
2024-09-13 10:20:00,161.3,161.42,161.25,161.4,15386.0,159.5127,159.6314,159.4633,159.6116,15386.0
2024-09-13 10:25:00,161.42,161.42,161.19,161.3,8602.0,159.6314,159.6314,159.4039,159.5127,8602.0
2024-09-13 10:30:00,161.3,161.3,161.17,161.2,8321.0,159.5127,159.5127,159.3842,159.4138,8321.0
2024-09-13 10:35:00,161.18,161.37,161.13,161.37,12183.0,159.394,159.5819,159.3446,159.5819,12183.0
2024-09-13 10:40:00,161.36,161.42,161.34,161.39,17575.0,159.5721,159.6314,159.5523,159.6017,17575.0
2024-09-13 10:45:00,161.39,161.4,161.26,161.27,11307.0,159.6017,159.6116,159.4732,159.4831,11307.0
2024-09-13 10:50:00,161.27,161.3,161.11,161.15,8849.0,159.4831,159.5127,159.3248,159.3644,8849.0
2024-09-13 10:55:00,161.13,161.26,161.03,161.18,7421.0,159.3446,159.4732,159.2457,159.394,7421.0
2024-09-13 11:00:00,161.17,161.21,161.11,161.21,8732.0,159.3842,159.4237,159.3248,159.4237,8732.0
2024-09-13 11:05:00,161.19,161.27,161.08,161.16,6969.0,159.4039,159.4831,159.2952,159.3743,6969.0
2024-09-13 11:10:00,161.14,161.18,161.02,161.13,11559.0,159.3545,159.394,159.2358,159.3446,11559.0
2024-09-13 11:15:00,161.15,161.28,161.14,161.26,14279.0,159.3644,159.4929,159.3545,159.4732,14279.0
2024-09-13 11:20:00,161.27,161.36,161.26,161.36,20270.0,159.4831,159.5721,159.4732,159.5721,20270.0
2024-09-13 11:25:00,161.36,161.36,161.25,161.25,14898.0,159.5721,159.5721,159.4633,159.4633,14898.0
2024-09-13 11:30:00,161.27,161.34,161.25,161.3,15791.0,159.4831,159.5523,159.4633,159.5127,15791.0
2024-09-13 11:35:00,161.3,161.32,161.13,161.13,24004.0,159.5127,159.5325,159.3446,159.3446,24004.0
2024-09-13 11:40:00,161.15,161.38,161.13,161.37,29761.0,159.3644,159.5918,159.3446,159.5819,29761.0
2024-09-13 11:45:00,161.37,161.45,161.34,161.38,56028.0,159.5819,159.6611,159.5523,159.5918,56028.0
2024-09-13 11:50:00,161.37,161.44,161.28,161.28,13815.0,159.5819,159.6512,159.4929,159.4929,13815.0
2024-09-13 11:55:00,161.3,161.34,161.22,161.34,18411.0,159.5127,159.5523,159.4336,159.5523,18411.0
2024-09-13 12:00:00,161.31,161.35,161.22,161.22,15373.0,159.5226,159.5622,159.4336,159.4336,15373.0
2024-09-13 12:05:00,161.24,161.3,161.22,161.3,10048.0,159.4534,159.5127,159.4336,159.5127,10048.0
2024-09-13 12:10:00,161.3,161.3,161.16,161.2,10039.0,159.5127,159.5127,159.3743,159.4138,10039.0
2024-09-13 12:15:00,161.17,161.18,161.04,161.13,6571.0,159.3842,159.394,159.2556,159.3446,6571.0
2024-09-13 12:20:00,161.11,161.15,161.07,161.11,11876.0,159.3248,159.3644,159.2853,159.3248,11876.0
2024-09-13 12:25:00,161.12,161.14,161.02,161.02,5859.0,159.3347,159.3545,159.2358,159.2358,5859.0
2024-09-13 12:30:00,161.0,161.02,160.87,160.97,7645.0,159.216,159.2358,159.0875,159.1864,7645.0
2024-09-13 12:35:00,160.95,161.04,160.93,161.03,11505.0,159.1666,159.2556,159.1468,159.2457,11505.0
2024-09-13 12:40:00,161.03,161.06,160.98,161.05,4844.0,159.2457,159.2754,159.1963,159.2655,4844.0
2024-09-13 12:45:00,161.09,161.25,161.07,161.19,7510.0,159.305,159.4633,159.2853,159.4039,7510.0
2024-09-13 12:50:00,161.16,161.32,161.16,161.23,5792.0,159.3743,159.5325,159.3743,159.4435,5792.0
2024-09-13 12:55:00,161.23,161.28,161.15,161.15,4173.0,159.4435,159.4929,159.3644,159.3644,4173.0
2024-09-13 13:00:00,161.17,161.28,161.16,161.23,7663.0,159.3842,159.4929,159.3743,159.4435,7663.0
2024-09-13 13:05:00,161.23,161.26,161.18,161.22,5414.0,159.4435,159.4732,159.394,159.4336,5414.0
2024-09-13 13:10:00,161.29,161.31,161.24,161.28,7364.0,159.5028,159.5226,159.4534,159.4929,7364.0
2024-09-13 13:15:00,161.25,161.29,161.24,161.28,3921.0,159.4633,159.5028,159.4534,159.4929,3921.0
2024-09-13 13:20:00,161.27,161.32,161.21,161.3,7482.0,159.4831,159.5325,159.4237,159.5127,7482.0
2024-09-13 13:25:00,161.3,161.45,161.3,161.43,14398.0,159.5127,159.6611,159.5127,159.6413,14398.0
2024-09-13 13:30:00,161.41,161.44,161.35,161.37,4964.0,159.6215,159.6512,159.5622,159.5819,4964.0
2024-09-13 13:35:00,161.38,161.44,161.36,161.4,17338.0,159.5918,159.6512,159.5721,159.6116,17338.0
2024-09-13 13:40:00,161.4,161.44,161.38,161.39,16808.0,159.6116,159.6512,159.5918,159.6017,16808.0
2024-09-13 13:45:00,161.38,161.42,161.31,161.36,12946.0,159.5918,159.6314,159.5226,159.5721,12946.0
2024-09-13 13:50:00,161.39,161.63,161.29,161.63,25512.0,159.6017,159.8391,159.5028,159.8391,25512.0
2024-09-13 13:55:00,161.59,161.61,161.47,161.5,6407.0,159.7995,159.8193,159.6808,159.7105,6407.0
2024-09-13 14:00:00,161.5,161.56,161.39,161.54,6711.0,159.7105,159.7698,159.6017,159.7501,6711.0
2024-09-13 14:05:00,161.54,161.6,161.5,161.51,14220.0,159.7501,159.8094,159.7105,159.7204,14220.0
2024-09-13 14:10:00,161.52,161.57,161.44,161.54,16814.0,159.7303,159.7797,159.6512,159.7501,16814.0
2024-09-13 14:15:00,161.53,161.57,161.48,161.56,15453.0,159.7402,159.7797,159.6907,159.7698,15453.0
2024-09-13 14:20:00,161.54,161.54,161.31,161.33,13380.0,159.7501,159.7501,159.5226,159.5424,13380.0
2024-09-13 14:25:00,161.27,161.32,161.19,161.21,10676.0,159.4831,159.5325,159.4039,159.4237,10676.0
2024-09-13 14:30:00,161.19,161.19,161.11,161.17,6438.0,159.4039,159.4039,159.3248,159.3842,6438.0
2024-09-13 14:35:00,161.17,161.17,161.07,161.08,4281.0,159.3842,159.3842,159.2853,159.2952,4281.0
2024-09-13 14:40:00,161.08,161.25,161.05,161.25,12452.0,159.2952,159.4633,159.2655,159.4633,12452.0
2024-09-13 14:45:00,161.27,161.3,161.2,161.24,6876.0,159.4831,159.5127,159.4138,159.4534,6876.0
2024-09-13 14:50:00,161.22,161.26,161.17,161.25,11981.0,159.4336,159.4732,159.3842,159.4633,11981.0
2024-09-13 14:55:00,161.22,161.29,161.18,161.28,6425.0,159.4336,159.5028,159.394,159.4929,6425.0
2024-09-13 15:00:00,161.27,161.29,161.22,161.28,8886.0,159.4831,159.5028,159.4336,159.4929,8886.0
2024-09-13 15:05:00,161.27,161.32,161.24,161.24,10597.0,159.4831,159.5325,159.4534,159.4534,10597.0
2024-09-13 15:10:00,161.25,161.36,161.23,161.33,9114.0,159.4633,159.5721,159.4435,159.5424,9114.0
2024-09-13 15:15:00,161.34,161.44,161.32,161.42,18659.0,159.5523,159.6512,159.5325,159.6314,18659.0
2024-09-13 15:20:00,161.42,161.42,161.34,161.38,19645.0,159.6314,159.6314,159.5523,159.5918,19645.0
2024-09-13 15:25:00,161.38,161.41,161.3,161.39,20774.0,159.5918,159.6215,159.5127,159.6017,20774.0
2024-09-13 15:30:00,161.39,161.42,161.31,161.34,19200.0,159.6017,159.6314,159.5226,159.5523,19200.0
2024-09-13 15:35:00,161.34,161.35,161.22,161.27,15333.0,159.5523,159.5622,159.4336,159.4831,15333.0
2024-09-13 15:40:00,161.28,161.31,161.25,161.29,13630.0,159.4929,159.5226,159.4633,159.5028,13630.0
2024-09-13 15:45:00,161.29,161.32,161.26,161.29,25724.0,159.5028,159.5325,159.4732,159.5028,25724.0
2024-09-13 15:50:00,161.3,161.43,161.26,161.42,49572.0,159.5127,159.6413,159.4732,159.6314,49572.0
2024-09-13 15:55:00,161.4,161.42,161.23,161.39,134590.0,159.6116,159.6314,159.4435,159.6017,134590.0
2024-09-16 09:30:00,161.46,162.4,161.24,162.31,26579.0,160.1147,161.0469,159.8966,160.9576,26579.0
2024-09-16 09:35:00,162.28,162.46,161.91,162.21,17819.0,160.9279,161.1064,160.561,160.8585,17819.0
2024-09-16 09:40:00,162.21,162.3,162.03,162.03,12013.0,160.8585,160.9477,160.68,160.68,12013.0
2024-09-16 09:45:00,162.03,162.57,162.02,162.56,13350.0,160.68,161.2155,160.6701,161.2056,13350.0
2024-09-16 09:50:00,162.58,162.81,162.48,162.71,10256.0,161.2254,161.4535,161.1262,161.3543,10256.0
2024-09-16 09:55:00,162.71,162.71,162.43,162.45,4622.0,161.3543,161.3543,161.0766,161.0965,4622.0
2024-09-16 10:00:00,162.49,162.5,162.05,162.05,11084.0,161.1361,161.1461,160.6998,160.6998,11084.0
2024-09-16 10:05:00,162.11,162.35,162.11,162.31,10460.0,160.7593,160.9973,160.7593,160.9576,10460.0
2024-09-16 10:10:00,162.35,162.4,162.21,162.31,10972.0,160.9973,161.0469,160.8585,160.9576,10972.0
2024-09-16 10:15:00,162.35,162.43,162.29,162.34,23867.0,160.9973,161.0766,160.9378,160.9874,23867.0
2024-09-16 10:20:00,162.29,162.43,162.28,162.32,10326.0,160.9378,161.0766,160.9279,160.9676,10326.0
2024-09-16 10:25:00,162.33,162.37,161.98,162.06,9717.0,160.9775,161.0171,160.6304,160.7097,9717.0
2024-09-16 10:30:00,162.02,162.02,161.68,161.8,19147.0,160.6701,160.6701,160.3329,160.4519,19147.0
2024-09-16 10:35:00,161.8,161.89,161.78,161.87,9457.0,160.4519,160.5411,160.4321,160.5213,9457.0
2024-09-16 10:40:00,161.87,162.03,161.84,162.0,5570.0,160.5213,160.68,160.4916,160.6502,5570.0
2024-09-16 10:45:00,162.02,162.08,161.95,162.0,12538.0,160.6701,160.7296,160.6006,160.6502,12538.0
2024-09-16 10:50:00,162.01,162.01,161.87,161.9,3597.0,160.6601,160.6601,160.5213,160.5511,3597.0
2024-09-16 10:55:00,161.87,162.03,161.83,161.97,10003.0,160.5213,160.68,160.4816,160.6205,10003.0
2024-09-16 11:00:00,161.96,162.04,161.94,161.99,9663.0,160.6106,160.6899,160.5907,160.6403,9663.0
2024-09-16 11:05:00,162.01,162.06,161.99,162.03,6827.0,160.6601,160.7097,160.6403,160.68,6827.0
2024-09-16 11:10:00,162.01,162.07,161.89,161.89,4715.0,160.6601,160.7196,160.5411,160.5411,4715.0
2024-09-16 11:15:00,161.88,161.98,161.7,161.81,9145.0,160.5312,160.6304,160.3527,160.4618,9145.0
2024-09-16 11:20:00,161.85,161.96,161.85,161.96,1873.0,160.5015,160.6106,160.5015,160.6106,1873.0
2024-09-16 11:25:00,161.91,161.95,161.83,161.84,5925.0,160.561,160.6006,160.4816,160.4916,5925.0
2024-09-16 11:30:00,161.84,161.86,161.75,161.81,10062.0,160.4916,160.5114,160.4023,160.4618,10062.0
2024-09-16 11:35:00,161.83,161.84,161.75,161.75,4603.0,160.4816,160.4916,160.4023,160.4023,4603.0
2024-09-16 11:40:00,161.77,161.82,161.76,161.8,4479.0,160.4221,160.4717,160.4122,160.4519,4479.0
2024-09-16 11:45:00,161.77,161.96,161.75,161.96,5701.0,160.4221,160.6106,160.4023,160.6106,5701.0
2024-09-16 11:50:00,161.96,162.01,161.9,162.0,3964.0,160.6106,160.6601,160.5511,160.6502,3964.0
2024-09-16 11:55:00,162.01,162.03,161.95,161.95,6886.0,160.6601,160.68,160.6006,160.6006,6886.0
2024-09-16 12:00:00,161.92,161.99,161.91,161.95,2213.0,160.5709,160.6403,160.561,160.6006,2213.0
2024-09-16 12:05:00,161.95,161.99,161.93,161.97,5411.0,160.6006,160.6403,160.5808,160.6205,5411.0
2024-09-16 12:10:00,161.99,162.05,161.95,162.01,52049.0,160.6403,160.6998,160.6006,160.6601,52049.0
2024-09-16 12:15:00,162.02,162.05,161.97,162.01,23080.0,160.6701,160.6998,160.6205,160.6601,23080.0
2024-09-16 12:20:00,162.0,162.14,161.95,162.14,4068.0,160.6502,160.7891,160.6006,160.7891,4068.0
2024-09-16 12:25:00,162.13,162.36,162.13,162.36,39177.0,160.7791,161.0072,160.7791,161.0072,39177.0
2024-09-16 12:30:00,162.38,162.48,162.33,162.48,20873.0,161.0271,161.1262,160.9775,161.1262,20873.0
2024-09-16 12:35:00,162.58,162.65,162.54,162.58,5019.0,161.2254,161.2948,161.1857,161.2254,5019.0
2024-09-16 12:40:00,162.55,162.65,162.55,162.61,11646.0,161.1956,161.2948,161.1956,161.2551,11646.0
2024-09-16 12:45:00,162.6,162.65,162.43,162.51,34051.0,161.2452,161.2948,161.0766,161.156,34051.0
2024-09-16 12:50:00,162.5,162.52,162.49,162.52,1000.0,161.1461,161.1659,161.1361,161.1659,1000.0
2024-09-16 12:55:00,162.52,162.59,162.52,162.58,1299.0,161.1659,161.2353,161.1659,161.2254,1299.0
2024-09-16 13:00:00,162.59,162.62,162.54,162.55,5703.0,161.2353,161.2651,161.1857,161.1956,5703.0
2024-09-16 13:05:00,162.55,162.58,162.43,162.48,12382.0,161.1956,161.2254,161.0766,161.1262,12382.0
2024-09-16 13:10:00,162.45,162.45,162.4,162.4,4528.0,161.0965,161.0965,161.0469,161.0469,4528.0
2024-09-16 13:15:00,162.48,162.56,162.46,162.46,18434.0,161.1262,161.2056,161.1064,161.1064,18434.0
2024-09-16 13:20:00,162.47,162.5,162.42,162.43,7676.0,161.1163,161.1461,161.0667,161.0766,7676.0
2024-09-16 13:25:00,162.44,162.47,162.38,162.46,11131.0,161.0866,161.1163,161.0271,161.1064,11131.0
2024-09-16 13:30:00,162.43,162.46,162.38,162.39,4649.0,161.0766,161.1064,161.0271,161.037,4649.0
2024-09-16 13:35:00,162.41,162.51,162.39,162.5,13088.0,161.0568,161.156,161.037,161.1461,13088.0
2024-09-16 13:40:00,162.5,162.52,162.47,162.49,10666.0,161.1461,161.1659,161.1163,161.1361,10666.0
2024-09-16 13:45:00,162.49,162.49,162.39,162.42,5625.0,161.1361,161.1361,161.037,161.0667,5625.0
2024-09-16 13:50:00,162.42,162.42,162.38,162.41,3601.0,161.0667,161.0667,161.0271,161.0568,3601.0
2024-09-16 13:55:00,162.39,162.48,162.38,162.44,6391.0,161.037,161.1262,161.0271,161.0866,6391.0
2024-09-16 14:00:00,162.41,162.43,162.35,162.35,4518.0,161.0568,161.0766,160.9973,160.9973,4518.0
2024-09-16 14:05:00,162.34,162.37,162.31,162.31,2968.0,160.9874,161.0171,160.9576,160.9576,2968.0
2024-09-16 14:10:00,162.34,162.44,162.34,162.43,4251.0,160.9874,161.0866,160.9874,161.0766,4251.0
2024-09-16 14:15:00,162.45,162.45,162.37,162.41,7027.0,161.0965,161.0965,161.0171,161.0568,7027.0
2024-09-16 14:20:00,162.43,162.5,162.41,162.41,8050.0,161.0766,161.1461,161.0568,161.0568,8050.0
2024-09-16 14:25:00,162.42,162.48,162.41,162.45,3617.0,161.0667,161.1262,161.0568,161.0965,3617.0
2024-09-16 14:30:00,162.5,162.5,162.41,162.44,5044.0,161.1461,161.1461,161.0568,161.0866,5044.0
2024-09-16 14:35:00,162.45,162.46,162.36,162.4,12677.0,161.0965,161.1064,161.0072,161.0469,12677.0
2024-09-16 14:40:00,162.4,162.4,162.26,162.28,8173.0,161.0469,161.0469,160.9081,160.9279,8173.0
2024-09-16 14:45:00,162.27,162.27,162.2,162.22,3589.0,160.918,160.918,160.8486,160.8684,3589.0
2024-09-16 14:50:00,162.22,162.25,162.19,162.19,7198.0,160.8684,160.8981,160.8386,160.8386,7198.0
2024-09-16 14:55:00,162.19,162.25,162.19,162.24,5533.0,160.8386,160.8981,160.8386,160.8882,5533.0
2024-09-16 15:00:00,162.24,162.24,162.15,162.15,5956.0,160.8882,160.8882,160.799,160.799,5956.0
2024-09-16 15:05:00,162.15,162.23,162.14,162.18,3791.0,160.799,160.8783,160.7891,160.8287,3791.0
2024-09-16 15:10:00,162.16,162.17,162.08,162.08,4978.0,160.8089,160.8188,160.7296,160.7296,4978.0
2024-09-16 15:15:00,162.06,162.13,162.04,162.08,4448.0,160.7097,160.7791,160.6899,160.7296,4448.0
2024-09-16 15:20:00,162.05,162.07,161.99,162.05,3908.0,160.6998,160.7196,160.6403,160.6998,3908.0
2024-09-16 15:25:00,162.06,162.09,162.03,162.07,7719.0,160.7097,160.7395,160.68,160.7196,7719.0
2024-09-16 15:30:00,162.09,162.17,162.07,162.11,7552.0,160.7395,160.8188,160.7196,160.7593,7552.0
2024-09-16 15:35:00,162.11,162.15,162.02,162.07,12362.0,160.7593,160.799,160.6701,160.7196,12362.0
2024-09-16 15:40:00,162.07,162.09,162.0,162.0,9420.0,160.7196,160.7395,160.6502,160.6502,9420.0
2024-09-16 15:45:00,162.02,162.06,161.99,162.03,14739.0,160.6701,160.7097,160.6403,160.68,14739.0
2024-09-16 15:50:00,162.04,162.12,161.96,162.0,62887.0,160.6899,160.7692,160.6106,160.6502,62887.0
2024-09-16 15:55:00,162.0,162.12,161.87,162.0,118606.0,160.6502,160.7692,160.5213,160.6502,118606.0
2024-09-17 09:30:00,161.79,162.73,161.71,162.73,33431.0,160.442,161.3741,160.3626,161.3741,33431.0
2024-09-17 09:35:00,162.73,162.76,162.17,162.28,9618.0,161.3741,161.4039,160.8188,160.9279,9618.0
2024-09-17 09:40:00,162.19,162.25,162.01,162.17,2168.0,160.8386,160.8981,160.6601,160.8188,2168.0
2024-09-17 09:45:00,162.17,162.17,161.79,162.05,5580.0,160.8188,160.8188,160.442,160.6998,5580.0
2024-09-17 09:50:00,162.05,162.16,161.87,161.88,35909.0,160.6998,160.8089,160.5213,160.5312,35909.0
2024-09-17 09:55:00,161.93,162.09,161.9,161.9,8004.0,160.5808,160.7395,160.5511,160.5511,8004.0
2024-09-17 10:00:00,162.02,162.02,161.84,161.91,31042.0,160.6701,160.6701,160.4916,160.561,31042.0
2024-09-17 10:05:00,161.97,162.28,161.96,162.22,6123.0,160.6205,160.9279,160.6106,160.8684,6123.0
2024-09-17 10:10:00,162.27,162.48,162.25,162.39,15202.0,160.918,161.1262,160.8981,161.037,15202.0
2024-09-17 10:15:00,162.41,162.54,162.36,162.54,32388.0,161.0568,161.1857,161.0072,161.1857,32388.0
2024-09-17 10:20:00,162.55,162.81,162.54,162.8,22259.0,161.1956,161.4535,161.1857,161.4436,22259.0
2024-09-17 10:25:00,162.79,162.8,162.55,162.58,18285.0,161.4336,161.4436,161.1956,161.2254,18285.0
2024-09-17 10:30:00,162.58,162.62,162.25,162.34,16192.0,161.2254,161.2651,160.8981,160.9874,16192.0
2024-09-17 10:35:00,162.32,162.35,162.22,162.3,6221.0,160.9676,160.9973,160.8684,160.9477,6221.0
2024-09-17 10:40:00,162.28,162.31,162.13,162.26,9857.0,160.9279,160.9576,160.7791,160.9081,9857.0
2024-09-17 10:45:00,162.24,162.48,162.24,162.47,59762.0,160.8882,161.1262,160.8882,161.1163,59762.0
2024-09-17 10:50:00,162.46,162.63,162.46,162.53,33374.0,161.1064,161.275,161.1064,161.1758,33374.0
2024-09-17 10:55:00,162.5,162.51,162.34,162.36,10690.0,161.1461,161.156,160.9874,161.0072,10690.0
2024-09-17 11:00:00,162.36,162.59,162.34,162.59,12136.0,161.0072,161.2353,160.9874,161.2353,12136.0
2024-09-17 11:05:00,162.59,162.78,162.58,162.78,11499.0,161.2353,161.4237,161.2254,161.4237,11499.0
2024-09-17 11:10:00,162.75,162.78,162.68,162.72,4912.0,161.394,161.4237,161.3246,161.3642,4912.0
2024-09-17 11:15:00,162.74,162.91,162.72,162.89,6686.0,161.3841,161.5526,161.3642,161.5328,6686.0
2024-09-17 11:20:00,162.86,162.92,162.76,162.9,6802.0,161.5031,161.5626,161.4039,161.5427,6802.0
2024-09-17 11:25:00,162.95,162.95,162.82,162.94,11325.0,161.5923,161.5923,161.4634,161.5824,11325.0
2024-09-17 11:30:00,162.95,163.06,162.92,162.96,10916.0,161.5923,161.7014,161.5626,161.6022,10916.0
2024-09-17 11:35:00,162.97,162.97,162.82,162.87,8090.0,161.6121,161.6121,161.4634,161.513,8090.0
2024-09-17 11:40:00,162.91,162.97,162.79,162.81,5787.0,161.5526,161.6121,161.4336,161.4535,5787.0
2024-09-17 11:45:00,162.81,162.82,162.69,162.71,11286.0,161.4535,161.4634,161.3345,161.3543,11286.0
2024-09-17 11:50:00,162.71,162.78,162.69,162.72,9767.0,161.3543,161.4237,161.3345,161.3642,9767.0
2024-09-17 11:55:00,162.74,162.83,162.7,162.75,11920.0,161.3841,161.4733,161.3444,161.394,11920.0
2024-09-17 12:00:00,162.73,162.73,162.63,162.65,8809.0,161.3741,161.3741,161.275,161.2948,8809.0
2024-09-17 12:05:00,162.67,162.71,162.49,162.51,18142.0,161.3146,161.3543,161.1361,161.156,18142.0
2024-09-17 12:10:00,162.55,162.69,162.53,162.67,10175.0,161.1956,161.3345,161.1758,161.3146,10175.0
2024-09-17 12:15:00,162.65,162.65,162.49,162.51,22846.0,161.2948,161.2948,161.1361,161.156,22846.0
2024-09-17 12:20:00,162.51,162.88,162.46,162.88,10337.0,161.156,161.5229,161.1064,161.5229,10337.0
2024-09-17 12:25:00,162.93,162.93,162.75,162.77,13374.0,161.5725,161.5725,161.394,161.4138,13374.0
2024-09-17 12:30:00,162.77,162.77,162.63,162.64,6628.0,161.4138,161.4138,161.275,161.2849,6628.0
2024-09-17 12:35:00,162.6,162.69,162.47,162.47,10292.0,161.2452,161.3345,161.1163,161.1163,10292.0
2024-09-17 12:40:00,162.47,162.48,162.3,162.35,7375.0,161.1163,161.1262,160.9477,160.9973,7375.0
2024-09-17 12:45:00,162.38,162.41,162.09,162.15,7879.0,161.0271,161.0568,160.7395,160.799,7879.0
2024-09-17 12:50:00,162.15,162.31,162.09,162.27,36003.0,160.799,160.9576,160.7395,160.918,36003.0
2024-09-17 12:55:00,162.25,162.49,162.23,162.42,11461.0,160.8981,161.1361,160.8783,161.0667,11461.0
2024-09-17 13:00:00,162.43,162.53,162.32,162.38,10120.0,161.0766,161.1758,160.9676,161.0271,10120.0
2024-09-17 13:05:00,162.41,162.49,162.37,162.45,4314.0,161.0568,161.1361,161.0171,161.0965,4314.0
2024-09-17 13:10:00,162.47,162.57,162.35,162.57,14514.0,161.1163,161.2155,160.9973,161.2155,14514.0
2024-09-17 13:15:00,162.57,162.62,162.47,162.58,12494.0,161.2155,161.2651,161.1163,161.2254,12494.0
2024-09-17 13:20:00,162.59,162.69,162.52,162.62,4849.0,161.2353,161.3345,161.1659,161.2651,4849.0
2024-09-17 13:25:00,162.65,162.74,162.62,162.65,5831.0,161.2948,161.3841,161.2651,161.2948,5831.0
2024-09-17 13:30:00,162.62,162.68,162.51,162.51,6292.0,161.2651,161.3246,161.156,161.156,6292.0
2024-09-17 13:35:00,162.54,162.84,162.54,162.79,16636.0,161.1857,161.4832,161.1857,161.4336,16636.0
2024-09-17 13:40:00,162.76,162.76,162.63,162.72,4745.0,161.4039,161.4039,161.275,161.3642,4745.0
2024-09-17 13:45:00,162.69,162.93,162.65,162.89,6969.0,161.3345,161.5725,161.2948,161.5328,6969.0
2024-09-17 13:50:00,162.89,163.03,162.88,163.01,3772.0,161.5328,161.6716,161.5229,161.6518,3772.0
2024-09-17 13:55:00,163.03,163.03,162.92,162.96,7142.0,161.6716,161.6716,161.5626,161.6022,7142.0
2024-09-17 14:00:00,162.91,163.21,162.91,163.15,16312.0,161.5526,161.8501,161.5526,161.7906,16312.0
2024-09-17 14:05:00,163.14,163.27,163.06,163.22,13170.0,161.7807,161.9096,161.7014,161.8601,13170.0
2024-09-17 14:10:00,163.23,163.23,162.98,163.02,9432.0,161.87,161.87,161.6221,161.6617,9432.0
2024-09-17 14:15:00,163.05,163.08,162.86,162.89,41168.0,161.6915,161.7212,161.5031,161.5328,41168.0
2024-09-17 14:20:00,162.92,162.98,162.77,162.8,21903.0,161.5626,161.6221,161.4138,161.4436,21903.0
2024-09-17 14:25:00,162.8,162.8,162.64,162.7,4073.0,161.4436,161.4436,161.2849,161.3444,4073.0
2024-09-17 14:30:00,162.68,162.68,162.55,162.6,5442.0,161.3246,161.3246,161.1956,161.2452,5442.0
2024-09-17 14:35:00,162.63,162.69,162.62,162.62,4022.0,161.275,161.3345,161.2651,161.2651,4022.0
2024-09-17 14:40:00,162.61,162.74,162.6,162.66,4908.0,161.2551,161.3841,161.2452,161.3047,4908.0
2024-09-17 14:45:00,162.69,162.83,162.6,162.7,25816.0,161.3345,161.4733,161.2452,161.3444,25816.0
2024-09-17 14:50:00,162.7,162.7,162.61,162.67,8203.0,161.3444,161.3444,161.2551,161.3146,8203.0
2024-09-17 14:55:00,162.65,162.66,162.55,162.55,5049.0,161.2948,161.3047,161.1956,161.1956,5049.0
2024-09-17 15:00:00,162.57,162.67,162.48,162.48,18696.0,161.2155,161.3146,161.1262,161.1262,18696.0
2024-09-17 15:05:00,162.45,162.46,162.37,162.42,7823.0,161.0965,161.1064,161.0171,161.0667,7823.0
2024-09-17 15:10:00,162.4,162.46,162.37,162.46,6502.0,161.0469,161.1064,161.0171,161.1064,6502.0
2024-09-17 15:15:00,162.48,162.55,162.28,162.28,14621.0,161.1262,161.1956,160.9279,160.9279,14621.0
2024-09-17 15:20:00,162.28,162.28,162.15,162.27,16224.0,160.9279,160.9279,160.799,160.918,16224.0
2024-09-17 15:25:00,162.28,162.63,162.28,162.57,38472.0,160.9279,161.275,160.9279,161.2155,38472.0
2024-09-17 15:30:00,162.59,162.66,162.52,162.63,14604.0,161.2353,161.3047,161.1659,161.275,14604.0
2024-09-17 15:35:00,162.62,162.67,162.57,162.66,17072.0,161.2651,161.3146,161.2155,161.3047,17072.0
2024-09-17 15:40:00,162.67,162.74,162.65,162.67,14983.0,161.3146,161.3841,161.2948,161.3146,14983.0
2024-09-17 15:45:00,162.69,162.87,162.68,162.87,23904.0,161.3345,161.513,161.3246,161.513,23904.0
2024-09-17 15:50:00,162.88,162.89,162.67,162.8,33863.0,161.5229,161.5328,161.3146,161.4436,33863.0
2024-09-17 15:55:00,162.78,162.96,162.71,162.85,111086.0,161.4237,161.6022,161.3543,161.4931,111086.0
2024-09-18 09:30:00,162.81,163.22,162.0,162.54,32741.0,161.4535,161.8601,160.6502,161.1857,32741.0
2024-09-18 09:35:00,162.47,163.06,162.43,162.83,14291.0,161.1163,161.7014,161.0766,161.4733,14291.0
2024-09-18 09:40:00,162.83,162.93,162.75,162.78,5774.0,161.4733,161.5725,161.394,161.4237,5774.0
2024-09-18 09:45:00,162.86,162.89,162.56,162.63,21114.0,161.5031,161.5328,161.2056,161.275,21114.0
2024-09-18 09:50:00,162.54,162.59,162.31,162.38,6313.0,161.1857,161.2353,160.9576,161.0271,6313.0
2024-09-18 09:55:00,162.43,162.58,162.39,162.56,8172.0,161.0766,161.2254,161.037,161.2056,8172.0
2024-09-18 10:00:00,162.54,162.7,161.89,162.37,77010.0,161.1857,161.3444,160.5411,161.0171,77010.0
2024-09-18 10:05:00,162.43,162.51,162.35,162.47,7482.0,161.0766,161.156,160.9973,161.1163,7482.0
2024-09-18 10:10:00,162.52,162.53,162.31,162.37,6731.0,161.1659,161.1758,160.9576,161.0171,6731.0
2024-09-18 10:15:00,162.36,162.52,162.21,162.22,5111.0,161.0072,161.1659,160.8585,160.8684,5111.0
2024-09-18 10:20:00,162.26,162.39,162.23,162.31,13182.0,160.9081,161.037,160.8783,160.9576,13182.0
2024-09-18 10:25:00,162.31,162.61,162.3,162.6,8611.0,160.9576,161.2551,160.9477,161.2452,8611.0
2024-09-18 10:30:00,162.57,162.57,162.2,162.21,24403.0,161.2155,161.2155,160.8486,160.8585,24403.0
2024-09-18 10:35:00,162.2,162.44,162.19,162.41,12486.0,160.8486,161.0866,160.8386,161.0568,12486.0
2024-09-18 10:40:00,162.42,162.6,162.42,162.57,13007.0,161.0667,161.2452,161.0667,161.2155,13007.0
2024-09-18 10:45:00,162.55,162.55,162.25,162.27,12909.0,161.1956,161.1956,160.8981,160.918,12909.0
2024-09-18 10:50:00,162.25,162.36,162.22,162.29,14440.0,160.8981,161.0072,160.8684,160.9378,14440.0
2024-09-18 10:55:00,162.3,162.45,162.3,162.34,21610.0,160.9477,161.0965,160.9477,160.9874,21610.0
2024-09-18 11:00:00,162.3,162.32,162.23,162.26,7321.0,160.9477,160.9676,160.8783,160.9081,7321.0
2024-09-18 11:05:00,162.29,162.42,162.29,162.42,6360.0,160.9378,161.0667,160.9378,161.0667,6360.0
2024-09-18 11:10:00,162.41,162.41,162.24,162.32,4752.0,161.0568,161.0568,160.8882,160.9676,4752.0
2024-09-18 11:15:00,162.34,162.48,162.33,162.48,5451.0,160.9874,161.1262,160.9775,161.1262,5451.0
2024-09-18 11:20:00,162.48,162.52,162.41,162.46,8283.0,161.1262,161.1659,161.0568,161.1064,8283.0
2024-09-18 11:25:00,162.43,162.45,162.38,162.41,5713.0,161.0766,161.0965,161.0271,161.0568,5713.0
2024-09-18 11:30:00,162.42,162.46,162.35,162.45,6136.0,161.0667,161.1064,160.9973,161.0965,6136.0
2024-09-18 11:35:00,162.45,162.53,162.38,162.52,13869.0,161.0965,161.1758,161.0271,161.1659,13869.0
2024-09-18 11:40:00,162.52,162.56,162.49,162.52,8844.0,161.1659,161.2056,161.1361,161.1659,8844.0
2024-09-18 11:45:00,162.51,162.61,162.45,162.57,10327.0,161.156,161.2551,161.0965,161.2155,10327.0
2024-09-18 11:50:00,162.58,162.58,162.43,162.51,4384.0,161.2254,161.2254,161.0766,161.156,4384.0
2024-09-18 11:55:00,162.51,162.55,162.43,162.43,3026.0,161.156,161.1956,161.0766,161.0766,3026.0
2024-09-18 12:00:00,162.43,162.44,162.28,162.32,9704.0,161.0766,161.0866,160.9279,160.9676,9704.0
2024-09-18 12:05:00,162.34,162.57,162.34,162.57,5814.0,160.9874,161.2155,160.9874,161.2155,5814.0
2024-09-18 12:10:00,162.57,162.57,162.51,162.55,14459.0,161.2155,161.2155,161.156,161.1956,14459.0
2024-09-18 12:15:00,162.55,162.73,162.55,162.72,8470.0,161.1956,161.3741,161.1956,161.3642,8470.0
2024-09-18 12:20:00,162.7,162.71,162.63,162.65,13637.0,161.3444,161.3543,161.275,161.2948,13637.0
2024-09-18 12:25:00,162.66,162.78,162.65,162.75,15234.0,161.3047,161.4237,161.2948,161.394,15234.0
2024-09-18 12:30:00,162.73,162.75,162.65,162.74,4688.0,161.3741,161.394,161.2948,161.3841,4688.0
2024-09-18 12:35:00,162.72,162.72,162.63,162.63,3352.0,161.3642,161.3642,161.275,161.275,3352.0
2024-09-18 12:40:00,162.61,162.7,162.56,162.68,8049.0,161.2551,161.3444,161.2056,161.3246,8049.0
2024-09-18 12:45:00,162.67,162.79,162.67,162.79,4940.0,161.3146,161.4336,161.3146,161.4336,4940.0
2024-09-18 12:50:00,162.76,162.83,162.71,162.73,3929.0,161.4039,161.4733,161.3543,161.3741,3929.0
2024-09-18 12:55:00,162.75,162.75,162.67,162.69,6417.0,161.394,161.394,161.3146,161.3345,6417.0
2024-09-18 13:00:00,162.68,162.73,162.66,162.68,4375.0,161.3246,161.3741,161.3047,161.3246,4375.0
2024-09-18 13:05:00,162.67,162.71,162.65,162.67,3424.0,161.3146,161.3543,161.2948,161.3146,3424.0
2024-09-18 13:10:00,162.68,162.75,162.67,162.69,10891.0,161.3246,161.394,161.3146,161.3345,10891.0
2024-09-18 13:15:00,162.7,162.73,162.66,162.66,7019.0,161.3444,161.3741,161.3047,161.3047,7019.0
2024-09-18 13:20:00,162.68,162.68,162.49,162.51,5091.0,161.3246,161.3246,161.1361,161.156,5091.0
2024-09-18 13:25:00,162.53,162.59,162.51,162.58,5511.0,161.1758,161.2353,161.156,161.2254,5511.0
2024-09-18 13:30:00,162.57,162.65,162.57,162.6,6627.0,161.2155,161.2948,161.2155,161.2452,6627.0
2024-09-18 13:35:00,162.61,162.62,162.39,162.41,7750.0,161.2551,161.2651,161.037,161.0568,7750.0
2024-09-18 13:40:00,162.39,162.39,162.29,162.31,5855.0,161.037,161.037,160.9378,160.9576,5855.0
2024-09-18 13:45:00,162.33,162.43,162.33,162.37,8558.0,160.9775,161.0766,160.9775,161.0171,8558.0
2024-09-18 13:50:00,162.37,162.38,162.24,162.24,4502.0,161.0171,161.0271,160.8882,160.8882,4502.0
2024-09-18 13:55:00,162.21,162.31,162.17,162.2,5190.0,160.8585,160.9576,160.8188,160.8486,5190.0
2024-09-18 14:00:00,162.15,163.27,162.05,162.66,26143.0,160.799,161.9096,160.6998,161.3047,26143.0
2024-09-18 14:05:00,162.67,162.8,162.17,162.28,17254.0,161.3146,161.4436,160.8188,160.9279,17254.0
2024-09-18 14:10:00,162.3,162.34,161.95,162.11,15239.0,160.9477,160.9874,160.6006,160.7593,15239.0
2024-09-18 14:15:00,162.09,162.36,162.09,162.17,11113.0,160.7395,161.0072,160.7395,160.8188,11113.0
2024-09-18 14:20:00,162.22,162.3,162.02,162.14,3945.0,160.8684,160.9477,160.6701,160.7891,3945.0
2024-09-18 14:25:00,162.16,162.29,162.11,162.25,11747.0,160.8089,160.9378,160.7593,160.8981,11747.0
2024-09-18 14:30:00,162.29,162.39,162.19,162.2,7006.0,160.9378,161.037,160.8386,160.8486,7006.0
2024-09-18 14:35:00,162.14,162.22,161.74,161.95,21001.0,160.7891,160.8684,160.3924,160.6006,21001.0
2024-09-18 14:40:00,161.97,162.02,161.49,161.53,23527.0,160.6205,160.6701,160.1445,160.1841,23527.0
2024-09-18 14:45:00,161.56,162.14,161.53,162.07,10924.0,160.2139,160.7891,160.1841,160.7196,10924.0
2024-09-18 14:50:00,162.03,162.3,162.03,162.11,8658.0,160.68,160.9477,160.68,160.7593,8658.0
2024-09-18 14:55:00,162.13,162.27,161.89,161.91,12191.0,160.7791,160.918,160.5411,160.561,12191.0
2024-09-18 15:00:00,161.87,162.01,161.8,162.01,10083.0,160.5213,160.6601,160.4519,160.6601,10083.0
2024-09-18 15:05:00,161.95,162.23,161.85,162.15,7942.0,160.6006,160.8783,160.5015,160.799,7942.0
2024-09-18 15:10:00,162.07,162.67,162.07,162.67,11843.0,160.7196,161.3146,160.7196,161.3146,11843.0
2024-09-18 15:15:00,162.59,162.69,162.52,162.53,7868.0,161.2353,161.3345,161.1659,161.1758,7868.0
2024-09-18 15:20:00,162.57,162.57,162.08,162.4,13959.0,161.2155,161.2155,160.7296,161.0469,13959.0
2024-09-18 15:25:00,162.44,162.71,162.28,162.38,14196.0,161.0866,161.3543,160.9279,161.0271,14196.0
2024-09-18 15:30:00,162.37,162.5,161.96,162.02,78493.0,161.0171,161.1461,160.6106,160.6701,78493.0
2024-09-18 15:35:00,162.01,162.09,161.89,162.04,10735.0,160.6601,160.7395,160.5411,160.6899,10735.0
2024-09-18 15:40:00,162.03,162.1,161.59,161.59,10385.0,160.68,160.7494,160.2436,160.2436,10385.0
2024-09-18 15:45:00,161.52,161.65,161.44,161.5,16505.0,160.1742,160.3031,160.0949,160.1544,16505.0
2024-09-18 15:50:00,161.47,161.65,161.46,161.55,35161.0,160.1246,160.3031,160.1147,160.204,35161.0
2024-09-18 15:55:00,161.54,161.57,161.14,161.23,165713.0,160.1941,160.2238,159.7974,159.8866,165713.0
2024-09-19 09:30:00,162.18,162.39,160.4,160.56,90479.0,160.8287,161.037,159.0636,159.2222,90479.0
2024-09-19 09:35:00,160.41,160.53,158.87,158.93,120701.0,159.0735,159.1925,157.5463,157.6058,120701.0
2024-09-19 09:40:00,158.92,159.17,158.58,158.94,42192.0,157.5959,157.8438,157.2587,157.6157,42192.0
2024-09-19 09:45:00,159.06,159.6,158.84,159.54,25587.0,157.7347,158.2702,157.5166,158.2107,25587.0
2024-09-19 09:50:00,159.62,159.72,158.96,159.06,30682.0,158.2901,158.3892,157.6356,157.7347,30682.0
2024-09-19 09:55:00,159.06,159.76,158.95,159.58,64030.0,157.7347,158.4289,157.6256,158.2504,64030.0
2024-09-19 10:00:00,159.59,160.07,159.54,159.87,39428.0,158.2603,158.7363,158.2107,158.538,39428.0
2024-09-19 10:05:00,159.88,160.03,159.39,159.46,42384.0,158.5479,158.6966,158.062,158.1314,42384.0
2024-09-19 10:10:00,159.46,159.52,159.04,159.2,62130.0,158.1314,158.1909,157.7149,157.8736,62130.0
2024-09-19 10:15:00,159.2,159.41,158.88,159.04,35961.0,157.8736,158.0818,157.5562,157.7149,35961.0
2024-09-19 10:20:00,159.09,159.09,158.41,158.46,30334.0,157.7645,157.7645,157.0901,157.1397,30334.0
2024-09-19 10:25:00,158.53,158.77,158.38,158.75,36069.0,157.2091,157.4471,157.0604,157.4273,36069.0
2024-09-19 10:30:00,158.75,159.02,158.66,158.78,25788.0,157.4273,157.6951,157.3381,157.4571,25788.0
2024-09-19 10:35:00,158.78,158.93,158.53,158.84,21042.0,157.4571,157.6058,157.2091,157.5166,21042.0
2024-09-19 10:40:00,158.84,158.85,158.28,158.55,58225.0,157.5166,157.5265,156.9612,157.229,58225.0
2024-09-19 10:45:00,158.55,158.55,158.2,158.41,41353.0,157.229,157.229,156.8819,157.0901,41353.0
2024-09-19 10:50:00,158.41,158.9,158.41,158.5,24557.0,157.0901,157.5761,157.0901,157.1794,24557.0
2024-09-19 10:55:00,158.53,158.91,158.48,158.73,46691.0,157.2091,157.586,157.1596,157.4075,46691.0
2024-09-19 11:00:00,158.75,159.03,158.72,158.99,23133.0,157.4273,157.705,157.3976,157.6653,23133.0
2024-09-19 11:05:00,158.99,159.01,158.77,158.8,33521.0,157.6653,157.6851,157.4471,157.4769,33521.0
2024-09-19 11:10:00,158.83,159.11,158.8,158.93,24682.0,157.5066,157.7843,157.4769,157.6058,24682.0
2024-09-19 11:15:00,158.93,159.19,158.92,159.06,16781.0,157.6058,157.8636,157.5959,157.7347,16781.0
2024-09-19 11:20:00,159.06,159.19,158.99,159.18,14339.0,157.7347,157.8636,157.6653,157.8537,14339.0
2024-09-19 11:25:00,159.2,159.2,159.04,159.05,29167.0,157.8736,157.8736,157.7149,157.7248,29167.0
2024-09-19 11:30:00,159.05,159.1,158.86,158.86,18132.0,157.7248,157.7744,157.5364,157.5364,18132.0
2024-09-19 11:35:00,158.88,159.06,158.86,158.91,45279.0,157.5562,157.7347,157.5364,157.586,45279.0
2024-09-19 11:40:00,158.92,159.19,158.91,159.11,12521.0,157.5959,157.8636,157.586,157.7843,12521.0
2024-09-19 11:45:00,159.13,159.15,158.93,158.99,16147.0,157.8041,157.824,157.6058,157.6653,16147.0
2024-09-19 11:50:00,159.02,159.06,158.5,158.54,50748.0,157.6951,157.7347,157.1794,157.2191,50748.0
2024-09-19 11:55:00,158.56,158.74,158.48,158.72,26959.0,157.2389,157.4174,157.1596,157.3976,26959.0
2024-09-19 12:00:00,158.72,158.8,158.7,158.78,31909.0,157.3976,157.4769,157.3777,157.4571,31909.0
2024-09-19 12:05:00,158.77,158.77,158.61,158.64,14687.0,157.4471,157.4471,157.2885,157.3182,14687.0
2024-09-19 12:10:00,158.64,158.65,158.46,158.46,20569.0,157.3182,157.3281,157.1397,157.1397,20569.0
2024-09-19 12:15:00,158.47,158.66,158.43,158.61,28875.0,157.1496,157.3381,157.11,157.2885,28875.0
2024-09-19 12:20:00,158.6,158.61,158.46,158.52,28145.0,157.2786,157.2885,157.1397,157.1992,28145.0
2024-09-19 12:25:00,158.51,158.62,158.5,158.58,17847.0,157.1893,157.2984,157.1794,157.2587,17847.0
2024-09-19 12:30:00,158.58,158.72,158.58,158.63,21323.0,157.2587,157.3976,157.2587,157.3083,21323.0
2024-09-19 12:35:00,158.64,158.66,158.48,158.56,18792.0,157.3182,157.3381,157.1596,157.2389,18792.0
2024-09-19 12:40:00,158.56,158.92,158.54,158.92,16571.0,157.2389,157.5959,157.2191,157.5959,16571.0
2024-09-19 12:45:00,158.89,158.91,158.83,158.89,15687.0,157.5661,157.586,157.5066,157.5661,15687.0
2024-09-19 12:50:00,158.89,158.89,158.41,158.41,14270.0,157.5661,157.5661,157.0901,157.0901,14270.0
2024-09-19 12:55:00,158.4,158.53,158.23,158.5,22250.0,157.0802,157.2091,156.9116,157.1794,22250.0
2024-09-19 13:00:00,158.52,158.57,158.24,158.48,29802.0,157.1992,157.2488,156.9216,157.1596,29802.0
2024-09-19 13:05:00,158.51,158.55,158.39,158.4,16039.0,157.1893,157.229,157.0703,157.0802,16039.0
2024-09-19 13:10:00,158.43,158.49,158.28,158.36,13320.0,157.11,157.1695,156.9612,157.0406,13320.0
2024-09-19 13:15:00,158.36,158.44,158.28,158.32,14386.0,157.0406,157.1199,156.9612,157.0009,14386.0
2024-09-19 13:20:00,158.33,158.43,158.29,158.39,29132.0,157.0108,157.11,156.9711,157.0703,29132.0
2024-09-19 13:25:00,158.39,158.47,158.32,158.33,29489.0,157.0703,157.1496,157.0009,157.0108,29489.0
2024-09-19 13:30:00,158.34,158.36,158.14,158.36,42447.0,157.0207,157.0406,156.8224,157.0406,42447.0
2024-09-19 13:35:00,158.36,158.64,158.36,158.62,15585.0,157.0406,157.3182,157.0406,157.2984,15585.0
2024-09-19 13:40:00,158.62,158.73,158.61,158.66,24166.0,157.2984,157.4075,157.2885,157.3381,24166.0
2024-09-19 13:45:00,158.66,158.77,158.6,158.67,15269.0,157.3381,157.4471,157.2786,157.348,15269.0
2024-09-19 13:50:00,158.67,158.76,158.59,158.6,13040.0,157.348,157.4372,157.2686,157.2786,13040.0
2024-09-19 13:55:00,158.6,158.6,158.37,158.39,22502.0,157.2786,157.2786,157.0505,157.0703,22502.0
2024-09-19 14:00:00,158.39,158.54,158.38,158.41,6785.0,157.0703,157.2191,157.0604,157.0901,6785.0
2024-09-19 14:05:00,158.41,158.42,158.29,158.36,12922.0,157.0901,157.1001,156.9711,157.0406,12922.0
2024-09-19 14:10:00,158.35,158.35,158.19,158.3,16520.0,157.0306,157.0306,156.872,156.9811,16520.0
2024-09-19 14:15:00,158.29,158.32,158.13,158.2,26543.0,156.9711,157.0009,156.8125,156.8819,26543.0
2024-09-19 14:20:00,158.24,158.26,157.95,158.21,85449.0,156.9216,156.9414,156.634,156.8918,85449.0
2024-09-19 14:25:00,158.21,158.57,158.2,158.54,32597.0,156.8918,157.2488,156.8819,157.2191,32597.0
2024-09-19 14:30:00,158.61,158.81,158.51,158.81,20303.0,157.2885,157.4868,157.1893,157.4868,20303.0
2024-09-19 14:35:00,158.81,158.97,158.76,158.97,11449.0,157.4868,157.6455,157.4372,157.6455,11449.0
2024-09-19 14:40:00,158.97,159.03,158.8,158.93,18042.0,157.6455,157.705,157.4769,157.6058,18042.0
2024-09-19 14:45:00,158.94,159.06,158.91,159.04,31453.0,157.6157,157.7347,157.586,157.7149,31453.0
2024-09-19 14:50:00,159.06,159.09,158.85,158.91,35202.0,157.7347,157.7645,157.5265,157.586,35202.0
2024-09-19 14:55:00,158.92,159.15,158.89,159.07,37107.0,157.5959,157.824,157.5661,157.7446,37107.0
2024-09-19 15:00:00,159.03,159.07,158.9,159.07,22820.0,157.705,157.7446,157.5761,157.7446,22820.0
2024-09-19 15:05:00,159.05,159.13,159.03,159.09,33464.0,157.7248,157.8041,157.705,157.7645,33464.0
2024-09-19 15:10:00,159.1,159.25,159.09,159.21,13669.0,157.7744,157.9231,157.7645,157.8835,13669.0
2024-09-19 15:15:00,159.22,159.22,159.05,159.08,17205.0,157.8934,157.8934,157.7248,157.7546,17205.0
2024-09-19 15:20:00,159.08,159.08,158.87,158.98,23877.0,157.7546,157.7546,157.5463,157.6554,23877.0
2024-09-19 15:25:00,158.98,159.0,158.67,158.68,26335.0,157.6554,157.6752,157.348,157.3579,26335.0
2024-09-19 15:30:00,158.64,158.75,158.6,158.75,24565.0,157.3182,157.4273,157.2786,157.4273,24565.0
2024-09-19 15:35:00,158.74,158.88,158.69,158.84,21279.0,157.4174,157.5562,157.3678,157.5166,21279.0
2024-09-19 15:40:00,158.84,158.93,158.82,158.84,21247.0,157.5166,157.6058,157.4967,157.5166,21247.0
2024-09-19 15:45:00,158.83,158.97,158.74,158.88,37735.0,157.5066,157.6455,157.4174,157.5562,37735.0
2024-09-19 15:50:00,158.86,158.88,158.54,158.68,75079.0,157.5364,157.5562,157.2191,157.3579,75079.0
2024-09-19 15:55:00,158.68,158.92,158.54,158.88,258564.0,157.3579,157.5959,157.2191,157.5562,258564.0
2024-09-20 09:30:00,159.02,159.12,158.33,158.91,494260.0,157.6951,157.7942,157.0108,157.586,494260.0
2024-09-20 09:35:00,159.01,159.12,158.53,158.72,23410.0,157.6851,157.7942,157.2091,157.3976,23410.0
2024-09-20 09:40:00,158.89,159.15,158.53,158.64,21549.0,157.5661,157.824,157.2091,157.3182,21549.0
2024-09-20 09:45:00,158.65,158.95,158.4,158.95,22705.0,157.3281,157.6256,157.0802,157.6256,22705.0
2024-09-20 09:50:00,158.9,158.98,158.6,158.64,18501.0,157.5761,157.6554,157.2786,157.3182,18501.0
2024-09-20 09:55:00,158.64,158.74,158.23,158.33,13574.0,157.3182,157.4174,156.9116,157.0108,13574.0
2024-09-20 10:00:00,158.38,158.61,158.31,158.55,16549.0,157.0604,157.2885,156.991,157.229,16549.0
2024-09-20 10:05:00,158.53,158.58,158.35,158.45,19162.0,157.2091,157.2587,157.0306,157.1298,19162.0
2024-09-20 10:10:00,158.45,158.51,158.29,158.5,11661.0,157.1298,157.1893,156.9711,157.1794,11661.0
2024-09-20 10:15:00,158.51,158.91,158.5,158.87,20074.0,157.1893,157.586,157.1794,157.5463,20074.0
2024-09-20 10:20:00,158.91,159.08,158.85,158.88,16912.0,157.586,157.7546,157.5265,157.5562,16912.0
2024-09-20 10:25:00,158.87,158.91,158.77,158.77,12320.0,157.5463,157.586,157.4471,157.4471,12320.0
2024-09-20 10:30:00,158.77,159.0,158.72,158.89,15152.0,157.4471,157.6752,157.3976,157.5661,15152.0
2024-09-20 10:35:00,158.88,158.91,158.67,158.76,22954.0,157.5562,157.586,157.348,157.4372,22954.0
2024-09-20 10:40:00,158.76,158.98,158.75,158.86,14799.0,157.4372,157.6554,157.4273,157.5364,14799.0
2024-09-20 10:45:00,158.88,158.88,158.72,158.82,14220.0,157.5562,157.5562,157.3976,157.4967,14220.0
2024-09-20 10:50:00,158.81,158.84,158.66,158.7,20659.0,157.4868,157.5166,157.3381,157.3777,20659.0
2024-09-20 10:55:00,158.64,158.65,158.45,158.62,18194.0,157.3182,157.3281,157.1298,157.2984,18194.0
2024-09-20 11:00:00,158.6,158.65,158.51,158.55,27379.0,157.2786,157.3281,157.1893,157.229,27379.0
2024-09-20 11:05:00,158.54,159.01,158.54,159.01,29920.0,157.2191,157.6851,157.2191,157.6851,29920.0
2024-09-20 11:10:00,159.02,159.05,158.98,158.99,20229.0,157.6951,157.7248,157.6554,157.6653,20229.0
2024-09-20 11:15:00,158.99,159.32,158.96,159.32,30772.0,157.6653,157.9926,157.6356,157.9926,30772.0
2024-09-20 11:20:00,159.31,159.37,159.13,159.23,34999.0,157.9826,158.0421,157.8041,157.9033,34999.0
2024-09-20 11:25:00,159.22,159.22,158.96,159.05,17385.0,157.8934,157.8934,157.6356,157.7248,17385.0
2024-09-20 11:30:00,159.06,159.11,158.84,159.04,19690.0,157.7347,157.7843,157.5166,157.7149,19690.0
2024-09-20 11:35:00,159.03,159.05,158.9,159.01,15984.0,157.705,157.7248,157.5761,157.6851,15984.0
2024-09-20 11:40:00,158.99,159.09,158.95,159.0,11342.0,157.6653,157.7645,157.6256,157.6752,11342.0
2024-09-20 11:45:00,158.98,158.98,158.76,158.81,17430.0,157.6554,157.6554,157.4372,157.4868,17430.0
2024-09-20 11:50:00,158.83,158.94,158.74,158.76,38192.0,157.5066,157.6157,157.4174,157.4372,38192.0
2024-09-20 11:55:00,158.81,158.91,158.74,158.78,17631.0,157.4868,157.586,157.4174,157.4571,17631.0
2024-09-20 12:00:00,158.76,158.76,158.56,158.69,19826.0,157.4372,157.4372,157.2389,157.3678,19826.0
2024-09-20 12:05:00,158.71,158.73,158.57,158.69,17778.0,157.3876,157.4075,157.2488,157.3678,17778.0
2024-09-20 12:10:00,158.68,158.81,158.59,158.79,12174.0,157.3579,157.4868,157.2686,157.467,12174.0
2024-09-20 12:15:00,158.79,158.88,158.73,158.88,20450.0,157.467,157.5562,157.4075,157.5562,20450.0
2024-09-20 12:20:00,158.88,158.97,158.79,158.96,23725.0,157.5562,157.6455,157.467,157.6356,23725.0
2024-09-20 12:25:00,158.96,159.01,158.91,158.96,13677.0,157.6356,157.6851,157.586,157.6356,13677.0
2024-09-20 12:30:00,158.92,159.02,158.87,158.97,15961.0,157.5959,157.6951,157.5463,157.6455,15961.0
2024-09-20 12:35:00,158.94,159.02,158.89,158.95,17681.0,157.6157,157.6951,157.5661,157.6256,17681.0
2024-09-20 12:40:00,158.93,158.97,158.87,158.96,9778.0,157.6058,157.6455,157.5463,157.6356,9778.0
2024-09-20 12:45:00,158.98,159.1,158.95,159.06,17966.0,157.6554,157.7744,157.6256,157.7347,17966.0
2024-09-20 12:50:00,159.1,159.13,158.99,159.03,21057.0,157.7744,157.8041,157.6653,157.705,21057.0
2024-09-20 12:55:00,159.08,159.1,159.02,159.08,13938.0,157.7546,157.7744,157.6951,157.7546,13938.0
2024-09-20 13:00:00,159.08,159.18,159.07,159.12,18897.0,157.7546,157.8537,157.7446,157.7942,18897.0
2024-09-20 13:05:00,159.19,159.29,159.1,159.25,21450.0,157.8636,157.9628,157.7744,157.9231,21450.0
2024-09-20 13:10:00,159.27,159.45,159.27,159.45,11253.0,157.943,158.1215,157.943,158.1215,11253.0
2024-09-20 13:15:00,159.45,159.45,159.26,159.3,20798.0,158.1215,158.1215,157.9331,157.9727,20798.0
2024-09-20 13:20:00,159.28,159.29,159.14,159.15,19102.0,157.9529,157.9628,157.8141,157.824,19102.0
2024-09-20 13:25:00,159.22,159.22,159.06,159.1,8335.0,157.8934,157.8934,157.7347,157.7744,8335.0
2024-09-20 13:30:00,159.07,159.25,159.04,159.24,19264.0,157.7446,157.9231,157.7149,157.9132,19264.0
2024-09-20 13:35:00,159.25,159.45,159.24,159.28,22677.0,157.9231,158.1215,157.9132,157.9529,22677.0
2024-09-20 13:40:00,159.33,159.39,159.28,159.34,10410.0,158.0025,158.062,157.9529,158.0124,10410.0
2024-09-20 13:45:00,159.36,159.45,159.29,159.4,15879.0,158.0322,158.1215,157.9628,158.0719,15879.0
2024-09-20 13:50:00,159.44,159.44,159.19,159.23,22843.0,158.1116,158.1116,157.8636,157.9033,22843.0
2024-09-20 13:55:00,159.22,159.24,159.09,159.2,9607.0,157.8934,157.9132,157.7645,157.8736,9607.0
2024-09-20 14:00:00,159.19,159.21,158.94,159.03,17119.0,157.8636,157.8835,157.6157,157.705,17119.0
2024-09-20 14:05:00,159.03,159.05,158.89,158.89,17747.0,157.705,157.7248,157.5661,157.5661,17747.0
2024-09-20 14:10:00,158.95,159.03,158.84,158.96,14681.0,157.6256,157.705,157.5166,157.6356,14681.0
2024-09-20 14:15:00,158.95,159.01,158.9,158.98,16205.0,157.6256,157.6851,157.5761,157.6554,16205.0
2024-09-20 14:20:00,158.95,158.99,158.85,158.87,27351.0,157.6256,157.6653,157.5265,157.5463,27351.0
2024-09-20 14:25:00,158.97,158.99,158.9,158.9,12372.0,157.6455,157.6653,157.5761,157.5761,12372.0
2024-09-20 14:30:00,158.89,158.9,158.77,158.8,17708.0,157.5661,157.5761,157.4471,157.4769,17708.0
2024-09-20 14:35:00,158.77,158.77,158.61,158.66,20231.0,157.4471,157.4471,157.2885,157.3381,20231.0
2024-09-20 14:40:00,158.66,158.73,158.57,158.71,10741.0,157.3381,157.4075,157.2488,157.3876,10741.0
2024-09-20 14:45:00,158.7,158.84,158.7,158.78,15129.0,157.3777,157.5166,157.3777,157.4571,15129.0
2024-09-20 14:50:00,158.74,158.9,158.73,158.87,19800.0,157.4174,157.5761,157.4075,157.5463,19800.0
2024-09-20 14:55:00,158.84,158.98,158.84,158.93,13303.0,157.5166,157.6554,157.5166,157.6058,13303.0
2024-09-20 15:00:00,158.92,159.02,158.87,158.98,13945.0,157.5959,157.6951,157.5463,157.6554,13945.0
2024-09-20 15:05:00,158.96,158.99,158.83,158.84,22384.0,157.6356,157.6653,157.5066,157.5166,22384.0
2024-09-20 15:10:00,158.86,158.9,158.79,158.82,16776.0,157.5364,157.5761,157.467,157.4967,16776.0
2024-09-20 15:15:00,158.83,158.99,158.78,158.94,19689.0,157.5066,157.6653,157.4571,157.6157,19689.0
2024-09-20 15:20:00,158.94,159.04,158.91,159.02,19851.0,157.6157,157.7149,157.586,157.6951,19851.0
2024-09-20 15:25:00,159.03,159.08,158.98,159.0,14786.0,157.705,157.7546,157.6554,157.6752,14786.0
2024-09-20 15:30:00,159.02,159.12,158.94,159.12,26690.0,157.6951,157.7942,157.6157,157.7942,26690.0
2024-09-20 15:35:00,159.12,159.55,159.05,159.46,26416.0,157.7942,158.2206,157.7248,158.1314,26416.0
2024-09-20 15:40:00,159.44,159.6,159.4,159.59,22192.0,158.1116,158.2702,158.0719,158.2603,22192.0
2024-09-20 15:45:00,159.58,159.79,159.5,159.53,57612.0,158.2504,158.4586,158.1711,158.2008,57612.0
2024-09-20 15:50:00,159.53,159.68,159.44,159.46,28577.0,158.2008,158.3496,158.1116,158.1314,28577.0
2024-09-20 15:55:00,159.46,159.85,159.37,159.82,130118.0,158.1314,158.5181,158.0421,158.4884,130118.0
2024-09-23 09:30:00,159.84,160.98,159.4,160.69,43055.0,158.5082,159.6387,158.0719,159.3511,43055.0
2024-09-23 09:35:00,160.61,160.61,160.22,160.31,5424.0,159.2718,159.2718,158.8851,158.9743,5424.0
2024-09-23 09:40:00,160.23,160.4,160.15,160.18,8002.0,158.895,159.0636,158.8156,158.8454,8002.0
2024-09-23 09:45:00,160.12,160.32,159.81,159.91,7607.0,158.7859,158.9842,158.4785,158.5776,7607.0
2024-09-23 09:50:00,159.88,159.91,159.76,159.91,2682.0,158.5479,158.5776,158.4289,158.5776,2682.0
2024-09-23 09:55:00,159.74,159.85,159.53,159.53,8268.0,158.4091,158.5181,158.2008,158.2008,8268.0
2024-09-23 10:00:00,159.56,159.82,159.51,159.82,11442.0,158.2306,158.4884,158.181,158.4884,11442.0
2024-09-23 10:05:00,159.84,160.11,159.84,159.97,7145.0,158.5082,158.776,158.5082,158.6371,7145.0
2024-09-23 10:10:00,160.0,160.17,159.98,160.1,5074.0,158.6669,158.8355,158.6471,158.7661,5074.0
2024-09-23 10:15:00,160.13,160.13,159.97,160.01,5144.0,158.7958,158.7958,158.6371,158.6768,5144.0
2024-09-23 10:20:00,160.05,160.15,159.96,159.96,6075.0,158.7165,158.8156,158.6272,158.6272,6075.0
2024-09-23 10:25:00,159.95,159.98,159.88,159.95,4377.0,158.6173,158.6471,158.5479,158.6173,4377.0
2024-09-23 10:30:00,159.96,159.99,159.85,159.9,4274.0,158.6272,158.657,158.5181,158.5677,4274.0
2024-09-23 10:35:00,159.89,160.01,159.89,159.95,4292.0,158.5578,158.6768,158.5578,158.6173,4292.0
2024-09-23 10:40:00,159.93,160.22,159.93,160.18,2574.0,158.5975,158.8851,158.5975,158.8454,2574.0
2024-09-23 10:45:00,160.16,160.27,159.97,159.97,5897.0,158.8256,158.9346,158.6371,158.6371,5897.0
2024-09-23 10:50:00,159.97,160.08,159.97,160.02,3210.0,158.6371,158.7462,158.6371,158.6867,3210.0
2024-09-23 10:55:00,159.96,160.11,159.89,160.11,2406.0,158.6272,158.776,158.5578,158.776,2406.0
2024-09-23 11:00:00,160.14,160.14,160.02,160.03,2111.0,158.8057,158.8057,158.6867,158.6966,2111.0
2024-09-23 11:05:00,160.02,160.03,159.79,159.89,12835.0,158.6867,158.6966,158.4586,158.5578,12835.0
2024-09-23 11:10:00,159.91,159.95,159.88,159.91,3077.0,158.5776,158.6173,158.5479,158.5776,3077.0
2024-09-23 11:15:00,159.91,160.02,159.88,159.98,3429.0,158.5776,158.6867,158.5479,158.6471,3429.0
2024-09-23 11:20:00,159.96,160.07,159.96,160.02,7044.0,158.6272,158.7363,158.6272,158.6867,7044.0
2024-09-23 11:25:00,160.02,160.02,159.95,159.97,4931.0,158.6867,158.6867,158.6173,158.6371,4931.0
2024-09-23 11:30:00,159.97,160.05,159.97,160.02,2422.0,158.6371,158.7165,158.6371,158.6867,2422.0
2024-09-23 11:35:00,160.04,160.07,159.98,160.03,3875.0,158.7066,158.7363,158.6471,158.6966,3875.0
2024-09-23 11:40:00,160.05,160.07,159.93,159.97,3684.0,158.7165,158.7363,158.5975,158.6371,3684.0
2024-09-23 11:45:00,159.95,159.98,159.93,159.96,5603.0,158.6173,158.6471,158.5975,158.6272,5603.0
2024-09-23 11:50:00,159.95,159.99,159.91,159.93,3306.0,158.6173,158.657,158.5776,158.5975,3306.0
2024-09-23 11:55:00,159.92,159.92,159.8,159.84,3300.0,158.5876,158.5876,158.4686,158.5082,3300.0
2024-09-23 12:00:00,159.79,159.82,159.76,159.79,5737.0,158.4586,158.4884,158.4289,158.4586,5737.0
2024-09-23 12:05:00,159.79,159.89,159.78,159.89,1992.0,158.4586,158.5578,158.4487,158.5578,1992.0
2024-09-23 12:10:00,159.92,159.93,159.8,159.9,4302.0,158.5876,158.5975,158.4686,158.5677,4302.0
2024-09-23 12:15:00,159.85,159.86,159.66,159.7,19448.0,158.5181,158.5281,158.3297,158.3694,19448.0
2024-09-23 12:20:00,159.68,159.76,159.67,159.71,9157.0,158.3496,158.4289,158.3396,158.3793,9157.0
2024-09-23 12:25:00,159.68,159.73,159.68,159.69,2225.0,158.3496,158.3991,158.3496,158.3595,2225.0
2024-09-23 12:30:00,159.69,159.78,159.59,159.66,7214.0,158.3595,158.4487,158.2603,158.3297,7214.0
2024-09-23 12:35:00,159.67,159.72,159.61,159.64,3672.0,158.3396,158.3892,158.2801,158.3099,3672.0
2024-09-23 12:40:00,159.63,159.63,159.45,159.5,5211.0,158.3,158.3,158.1215,158.1711,5211.0
2024-09-23 12:45:00,159.48,159.6,159.43,159.6,6192.0,158.1512,158.2702,158.1016,158.2702,6192.0
2024-09-23 12:50:00,159.57,159.79,159.53,159.78,12176.0,158.2405,158.4586,158.2008,158.4487,12176.0
2024-09-23 12:55:00,159.82,159.84,159.76,159.8,9198.0,158.4884,158.5082,158.4289,158.4686,9198.0
2024-09-23 13:00:00,159.76,159.83,159.7,159.82,4576.0,158.4289,158.4983,158.3694,158.4884,4576.0
2024-09-23 13:05:00,159.81,159.94,159.74,159.94,13604.0,158.4785,158.6074,158.4091,158.6074,13604.0
2024-09-23 13:10:00,159.94,159.94,159.84,159.88,5683.0,158.6074,158.6074,158.5082,158.5479,5683.0
2024-09-23 13:15:00,159.88,159.9,159.77,159.78,4636.0,158.5479,158.5677,158.4388,158.4487,4636.0
2024-09-23 13:20:00,159.79,159.84,159.74,159.76,5586.0,158.4586,158.5082,158.4091,158.4289,5586.0
2024-09-23 13:25:00,159.76,159.85,159.75,159.84,3634.0,158.4289,158.5181,158.419,158.5082,3634.0
2024-09-23 13:30:00,159.81,159.91,159.81,159.91,3772.0,158.4785,158.5776,158.4785,158.5776,3772.0
2024-09-23 13:35:00,159.91,159.92,159.83,159.92,3695.0,158.5776,158.5876,158.4983,158.5876,3695.0
2024-09-23 13:40:00,159.92,160.01,159.87,159.88,11165.0,158.5876,158.6768,158.538,158.5479,11165.0
2024-09-23 13:45:00,159.89,159.94,159.89,159.91,1310.0,158.5578,158.6074,158.5578,158.5776,1310.0
2024-09-23 13:50:00,159.89,159.91,159.88,159.89,1101.0,158.5578,158.5776,158.5479,158.5578,1101.0
2024-09-23 13:55:00,159.89,159.94,159.86,159.93,4987.0,158.5578,158.6074,158.5281,158.5975,4987.0
2024-09-23 14:00:00,159.93,159.95,159.87,159.87,3962.0,158.5975,158.6173,158.538,158.538,3962.0
2024-09-23 14:05:00,159.84,159.89,159.81,159.89,2713.0,158.5082,158.5578,158.4785,158.5578,2713.0
2024-09-23 14:10:00,159.86,159.88,159.8,159.82,9962.0,158.5281,158.5479,158.4686,158.4884,9962.0
2024-09-23 14:15:00,159.82,159.97,159.82,159.95,7909.0,158.4884,158.6371,158.4884,158.6173,7909.0
2024-09-23 14:20:00,159.95,159.95,159.9,159.91,8497.0,158.6173,158.6173,158.5677,158.5776,8497.0
2024-09-23 14:25:00,159.92,159.98,159.88,159.98,4632.0,158.5876,158.6471,158.5479,158.6471,4632.0
2024-09-23 14:30:00,159.95,159.98,159.93,159.96,5117.0,158.6173,158.6471,158.5975,158.6272,5117.0
2024-09-23 14:35:00,159.95,159.95,159.84,159.89,6185.0,158.6173,158.6173,158.5082,158.5578,6185.0
2024-09-23 14:40:00,159.89,159.89,159.78,159.8,7819.0,158.5578,158.5578,158.4487,158.4686,7819.0
2024-09-23 14:45:00,159.81,159.84,159.8,159.8,3589.0,158.4785,158.5082,158.4686,158.4686,3589.0
2024-09-23 14:50:00,159.8,159.84,159.78,159.84,4115.0,158.4686,158.5082,158.4487,158.5082,4115.0
2024-09-23 14:55:00,159.84,159.91,159.83,159.88,3745.0,158.5082,158.5776,158.4983,158.5479,3745.0
2024-09-23 15:00:00,159.87,159.88,159.81,159.88,3673.0,158.538,158.5479,158.4785,158.5479,3673.0
2024-09-23 15:05:00,159.87,159.92,159.87,159.92,4363.0,158.538,158.5876,158.538,158.5876,4363.0
2024-09-23 15:10:00,159.92,159.94,159.85,159.85,6305.0,158.5876,158.6074,158.5181,158.5181,6305.0
2024-09-23 15:15:00,159.86,159.92,159.83,159.91,6963.0,158.5281,158.5876,158.4983,158.5776,6963.0
2024-09-23 15:20:00,159.88,159.89,159.83,159.86,10233.0,158.5479,158.5578,158.4983,158.5281,10233.0
2024-09-23 15:25:00,159.84,159.9,159.84,159.89,6476.0,158.5082,158.5677,158.5082,158.5578,6476.0
2024-09-23 15:30:00,159.92,160.01,159.86,159.98,8141.0,158.5876,158.6768,158.5281,158.6471,8141.0
2024-09-23 15:35:00,159.99,160.06,159.97,160.03,11499.0,158.657,158.7264,158.6371,158.6966,11499.0
2024-09-23 15:40:00,160.02,160.03,159.94,159.99,13290.0,158.6867,158.6966,158.6074,158.657,13290.0
2024-09-23 15:45:00,160.0,160.08,159.97,159.99,17780.0,158.6669,158.7462,158.6371,158.657,17780.0
2024-09-23 15:50:00,159.95,160.06,159.92,159.96,26037.0,158.6173,158.7264,158.5876,158.6272,26037.0
2024-09-23 15:55:00,159.96,160.01,159.88,159.93,96921.0,158.6272,158.6768,158.5479,158.5975,96921.0
2024-09-24 09:30:00,159.63,159.79,157.92,158.14,71869.0,158.3,158.4586,156.6042,156.8224,71869.0
2024-09-24 09:35:00,158.21,158.48,158.0,158.43,12554.0,156.8918,157.1596,156.6836,157.11,12554.0
2024-09-24 09:40:00,158.49,158.53,158.12,158.43,11324.0,157.1695,157.2091,156.8026,157.11,11324.0
2024-09-24 09:45:00,158.32,158.57,158.22,158.35,15353.0,157.0009,157.2488,156.9017,157.0306,15353.0
2024-09-24 09:50:00,158.39,158.39,158.06,158.18,22224.0,157.0703,157.0703,156.7431,156.8621,22224.0
2024-09-24 09:55:00,158.22,158.22,157.82,157.84,42623.0,156.9017,156.9017,156.5051,156.5249,42623.0
2024-09-24 10:00:00,157.87,158.02,157.67,157.95,66054.0,156.5546,156.7034,156.3563,156.634,66054.0
2024-09-24 10:05:00,157.97,158.02,157.64,157.9,14850.0,156.6538,156.7034,156.3266,156.5844,14850.0
2024-09-24 10:10:00,157.91,157.92,157.48,157.52,12165.0,156.5943,156.6042,156.1679,156.2076,12165.0
2024-09-24 10:15:00,157.52,157.98,157.51,157.95,9456.0,156.2076,156.6637,156.1976,156.634,9456.0
2024-09-24 10:20:00,157.97,158.09,157.95,158.09,15592.0,156.6538,156.7728,156.634,156.7728,15592.0
2024-09-24 10:25:00,158.12,158.16,157.94,158.05,15434.0,156.8026,156.8422,156.6241,156.7331,15434.0
2024-09-24 10:30:00,158.06,158.15,157.88,157.88,14536.0,156.7431,156.8323,156.5646,156.5646,14536.0
2024-09-24 10:35:00,157.85,157.97,157.85,157.94,9170.0,156.5348,156.6538,156.5348,156.6241,9170.0
2024-09-24 10:40:00,157.94,158.34,157.94,158.33,32882.0,156.6241,157.0207,156.6241,157.0108,32882.0
2024-09-24 10:45:00,158.31,158.47,158.28,158.41,56592.0,156.991,157.1496,156.9612,157.0901,56592.0
2024-09-24 10:50:00,158.42,158.6,158.35,158.36,31881.0,157.1001,157.2786,157.0306,157.0406,31881.0
2024-09-24 10:55:00,158.36,158.46,158.28,158.28,31103.0,157.0406,157.1397,156.9612,156.9612,31103.0
2024-09-24 11:00:00,158.26,158.38,158.22,158.29,11233.0,156.9414,157.0604,156.9017,156.9711,11233.0
2024-09-24 11:05:00,158.31,158.45,158.17,158.27,10992.0,156.991,157.1298,156.8521,156.9513,10992.0
2024-09-24 11:10:00,158.25,158.35,158.25,158.31,7387.0,156.9315,157.0306,156.9315,156.991,7387.0
2024-09-24 11:15:00,158.3,158.44,158.27,158.33,7757.0,156.9811,157.1199,156.9513,157.0108,7757.0
2024-09-24 11:20:00,158.35,158.46,158.35,158.46,7738.0,157.0306,157.1397,157.0306,157.1397,7738.0
2024-09-24 11:25:00,158.44,158.47,158.38,158.4,8966.0,157.1199,157.1496,157.0604,157.0802,8966.0
2024-09-24 11:30:00,158.39,158.4,158.27,158.27,9946.0,157.0703,157.0802,156.9513,156.9513,9946.0
2024-09-24 11:35:00,158.25,158.26,158.02,158.03,9569.0,156.9315,156.9414,156.7034,156.7133,9569.0
2024-09-24 11:40:00,158.02,158.09,157.98,158.03,6399.0,156.7034,156.7728,156.6637,156.7133,6399.0
2024-09-24 11:45:00,158.0,158.0,157.89,157.95,7061.0,156.6836,156.6836,156.5745,156.634,7061.0
2024-09-24 11:50:00,157.93,158.1,157.88,158.09,4455.0,156.6141,156.7827,156.5646,156.7728,4455.0
2024-09-24 11:55:00,158.07,158.16,158.0,158.13,8915.0,156.753,156.8422,156.6836,156.8125,8915.0
2024-09-24 12:00:00,158.13,158.13,157.94,157.99,9838.0,156.8125,156.8125,156.6241,156.6736,9838.0
2024-09-24 12:05:00,157.95,158.05,157.88,157.88,5277.0,156.634,156.7331,156.5646,156.5646,5277.0
2024-09-24 12:10:00,157.88,157.94,157.84,157.9,11998.0,156.5646,156.6241,156.5249,156.5844,11998.0
2024-09-24 12:15:00,157.91,158.06,157.91,157.96,9659.0,156.5943,156.7431,156.5943,156.6439,9659.0
2024-09-24 12:20:00,157.95,158.01,157.86,157.89,6415.0,156.634,156.6935,156.5447,156.5745,6415.0
2024-09-24 12:25:00,157.89,157.89,157.81,157.83,6097.0,156.5745,156.5745,156.4951,156.515,6097.0
2024-09-24 12:30:00,157.84,157.9,157.78,157.9,8904.0,156.5249,156.5844,156.4654,156.5844,8904.0
2024-09-24 12:35:00,157.9,157.93,157.88,157.91,4301.0,156.5844,156.6141,156.5646,156.5943,4301.0
2024-09-24 12:40:00,157.93,158.02,157.89,157.91,9191.0,156.6141,156.7034,156.5745,156.5943,9191.0
2024-09-24 12:45:00,157.9,158.01,157.88,158.01,7443.0,156.5844,156.6935,156.5646,156.6935,7443.0
2024-09-24 12:50:00,157.97,158.0,157.92,157.92,3989.0,156.6538,156.6836,156.6042,156.6042,3989.0
2024-09-24 12:55:00,157.93,157.97,157.88,157.96,4482.0,156.6141,156.6538,156.5646,156.6439,4482.0
2024-09-24 13:00:00,157.93,158.04,157.93,158.01,3792.0,156.6141,156.7232,156.6141,156.6935,3792.0
2024-09-24 13:05:00,158.01,158.15,158.01,158.12,6301.0,156.6935,156.8323,156.6935,156.8026,6301.0
2024-09-24 13:10:00,158.12,158.24,158.12,158.22,7749.0,156.8026,156.9216,156.8026,156.9017,7749.0
2024-09-24 13:15:00,158.2,158.22,158.15,158.21,6696.0,156.8819,156.9017,156.8323,156.8918,6696.0
2024-09-24 13:20:00,158.21,158.21,158.13,158.17,5937.0,156.8918,156.8918,156.8125,156.8521,5937.0
2024-09-24 13:25:00,158.16,158.21,158.16,158.18,5265.0,156.8422,156.8918,156.8422,156.8621,5265.0
2024-09-24 13:30:00,158.2,158.22,158.16,158.2,7470.0,156.8819,156.9017,156.8422,156.8819,7470.0
2024-09-24 13:35:00,158.22,158.33,158.19,158.31,7787.0,156.9017,157.0108,156.872,156.991,7787.0
2024-09-24 13:40:00,158.3,158.38,158.23,158.36,7179.0,156.9811,157.0604,156.9116,157.0406,7179.0
2024-09-24 13:45:00,158.36,158.44,158.31,158.31,8861.0,157.0406,157.1199,156.991,156.991,8861.0
2024-09-24 13:50:00,158.32,158.32,158.2,158.24,16725.0,157.0009,157.0009,156.8819,156.9216,16725.0
2024-09-24 13:55:00,158.23,158.25,158.2,158.22,6918.0,156.9116,156.9315,156.8819,156.9017,6918.0
2024-09-24 14:00:00,158.25,158.37,158.24,158.35,6173.0,156.9315,157.0505,156.9216,157.0306,6173.0
2024-09-24 14:05:00,158.34,158.37,158.32,158.32,5315.0,157.0207,157.0505,157.0009,157.0009,5315.0
2024-09-24 14:10:00,158.31,158.38,158.27,158.36,6494.0,156.991,157.0604,156.9513,157.0406,6494.0
2024-09-24 14:15:00,158.37,158.45,158.32,158.45,4589.0,157.0505,157.1298,157.0009,157.1298,4589.0
2024-09-24 14:20:00,158.45,158.46,158.41,158.43,4500.0,157.1298,157.1397,157.0901,157.11,4500.0
2024-09-24 14:25:00,158.45,158.53,158.45,158.5,3650.0,157.1298,157.2091,157.1298,157.1794,3650.0
2024-09-24 14:30:00,158.49,158.53,158.33,158.47,10809.0,157.1695,157.2091,157.0108,157.1496,10809.0
2024-09-24 14:35:00,158.46,158.56,158.46,158.55,5922.0,157.1397,157.2389,157.1397,157.229,5922.0
2024-09-24 14:40:00,158.56,158.65,158.56,158.63,4902.0,157.2389,157.3281,157.2389,157.3083,4902.0
2024-09-24 14:45:00,158.65,158.74,158.64,158.71,3950.0,157.3281,157.4174,157.3182,157.3876,3950.0
2024-09-24 14:50:00,158.7,158.7,158.66,158.67,3702.0,157.3777,157.3777,157.3381,157.348,3702.0
2024-09-24 14:55:00,158.65,158.7,158.63,158.65,5198.0,157.3281,157.3777,157.3083,157.3281,5198.0
2024-09-24 15:00:00,158.64,158.69,158.64,158.68,10267.0,157.3182,157.3678,157.3182,157.3579,10267.0
2024-09-24 15:05:00,158.7,158.74,158.66,158.68,9042.0,157.3777,157.4174,157.3381,157.3579,9042.0
2024-09-24 15:10:00,158.68,158.78,158.66,158.78,5822.0,157.3579,157.4571,157.3381,157.4571,5822.0
2024-09-24 15:15:00,158.8,158.87,158.76,158.77,7017.0,157.4769,157.5463,157.4372,157.4471,7017.0
2024-09-24 15:20:00,158.77,158.8,158.72,158.74,13382.0,157.4471,157.4769,157.3976,157.4174,13382.0
2024-09-24 15:25:00,158.72,158.78,158.65,158.66,12942.0,157.3976,157.4571,157.3281,157.3381,12942.0
2024-09-24 15:30:00,158.65,158.73,158.64,158.69,11901.0,157.3281,157.4075,157.3182,157.3678,11901.0
2024-09-24 15:35:00,158.7,158.7,158.57,158.59,10106.0,157.3777,157.3777,157.2488,157.2686,10106.0
2024-09-24 15:40:00,158.59,158.63,158.59,158.63,11438.0,157.2686,157.3083,157.2686,157.3083,11438.0
2024-09-24 15:45:00,158.62,158.63,158.42,158.42,22362.0,157.2984,157.3083,157.1001,157.1001,22362.0
2024-09-24 15:50:00,158.43,158.64,158.36,158.62,38162.0,157.11,157.3182,157.0406,157.2984,38162.0
2024-09-24 15:55:00,158.61,158.79,158.58,158.78,124917.0,157.2885,157.467,157.2587,157.4571,124917.0
2024-09-25 09:30:00,158.91,159.35,158.61,159.16,37395.0,157.586,158.0223,157.2885,157.8339,37395.0
2024-09-25 09:35:00,159.16,159.47,159.15,159.37,6707.0,157.8339,158.1413,157.824,158.0421,6707.0
2024-09-25 09:40:00,159.45,159.8,159.33,159.4,29528.0,158.1215,158.4686,158.0025,158.0719,29528.0
2024-09-25 09:45:00,159.37,159.43,159.28,159.43,5749.0,158.0421,158.1016,157.9529,158.1016,5749.0
2024-09-25 09:50:00,159.5,159.5,159.28,159.31,8923.0,158.1711,158.1711,157.9529,157.9826,8923.0
2024-09-25 09:55:00,159.31,159.42,159.28,159.29,29052.0,157.9826,158.0917,157.9529,157.9628,29052.0
2024-09-25 10:00:00,159.3,159.45,159.23,159.23,9386.0,157.9727,158.1215,157.9033,157.9033,9386.0
2024-09-25 10:05:00,159.19,159.24,159.08,159.12,8228.0,157.8636,157.9132,157.7546,157.7942,8228.0
2024-09-25 10:10:00,159.1,159.32,159.1,159.32,6794.0,157.7744,157.9926,157.7744,157.9926,6794.0
2024-09-25 10:15:00,159.32,159.43,159.29,159.37,4727.0,157.9926,158.1016,157.9628,158.0421,4727.0
2024-09-25 10:20:00,159.35,159.37,158.99,158.99,10050.0,158.0223,158.0421,157.6653,157.6653,10050.0
2024-09-25 10:25:00,159.05,159.08,158.81,158.87,17373.0,157.7248,157.7546,157.4868,157.5463,17373.0
2024-09-25 10:30:00,158.87,158.93,158.62,158.72,12273.0,157.5463,157.6058,157.2984,157.3976,12273.0
2024-09-25 10:35:00,158.72,158.77,158.61,158.72,11588.0,157.3976,157.4471,157.2885,157.3976,11588.0
2024-09-25 10:40:00,158.74,158.92,158.72,158.9,9751.0,157.4174,157.5959,157.3976,157.5761,9751.0
2024-09-25 10:45:00,158.92,158.92,158.63,158.63,13810.0,157.5959,157.5959,157.3083,157.3083,13810.0
2024-09-25 10:50:00,158.6,158.96,158.58,158.94,15689.0,157.2786,157.6356,157.2587,157.6157,15689.0
2024-09-25 10:55:00,158.94,158.95,158.84,158.89,12951.0,157.6157,157.6256,157.5166,157.5661,12951.0
2024-09-25 11:00:00,158.89,158.91,158.8,158.81,24581.0,157.5661,157.586,157.4769,157.4868,24581.0
2024-09-25 11:05:00,158.81,158.84,158.71,158.74,9075.0,157.4868,157.5166,157.3876,157.4174,9075.0
2024-09-25 11:10:00,158.74,158.74,158.61,158.69,10219.0,157.4174,157.4174,157.2885,157.3678,10219.0
2024-09-25 11:15:00,158.7,158.84,158.67,158.74,12762.0,157.3777,157.5166,157.348,157.4174,12762.0
2024-09-25 11:20:00,158.71,158.82,158.59,158.82,21572.0,157.3876,157.4967,157.2686,157.4967,21572.0
2024-09-25 11:25:00,158.83,158.89,158.78,158.88,17588.0,157.5066,157.5661,157.4571,157.5562,17588.0
2024-09-25 11:30:00,158.88,158.96,158.86,158.92,13117.0,157.5562,157.6356,157.5364,157.5959,13117.0
2024-09-25 11:35:00,158.94,158.94,158.81,158.81,13462.0,157.6157,157.6157,157.4868,157.4868,13462.0
2024-09-25 11:40:00,158.81,158.84,158.68,158.69,6726.0,157.4868,157.5166,157.3579,157.3678,6726.0
2024-09-25 11:45:00,158.7,158.96,158.69,158.95,7794.0,157.3777,157.6356,157.3678,157.6256,7794.0
2024-09-25 11:50:00,158.95,159.08,158.95,159.06,10262.0,157.6256,157.7546,157.6256,157.7347,10262.0
2024-09-25 11:55:00,159.07,159.08,158.96,158.97,6492.0,157.7446,157.7546,157.6356,157.6455,6492.0
2024-09-25 12:00:00,158.93,158.99,158.9,158.98,6505.0,157.6058,157.6653,157.5761,157.6554,6505.0
2024-09-25 12:05:00,159.0,159.09,158.97,159.09,6955.0,157.6752,157.7645,157.6455,157.7645,6955.0
2024-09-25 12:10:00,159.1,159.13,159.01,159.03,9701.0,157.7744,157.8041,157.6851,157.705,9701.0
2024-09-25 12:15:00,159.01,159.01,158.93,158.94,5855.0,157.6851,157.6851,157.6058,157.6157,5855.0
2024-09-25 12:20:00,158.96,158.96,158.82,158.85,11269.0,157.6356,157.6356,157.4967,157.5265,11269.0
2024-09-25 12:25:00,158.84,158.9,158.84,158.87,10330.0,157.5166,157.5761,157.5166,157.5463,10330.0
2024-09-25 12:30:00,158.86,158.86,158.75,158.81,10396.0,157.5364,157.5364,157.4273,157.4868,10396.0
2024-09-25 12:35:00,158.81,158.82,158.6,158.6,5568.0,157.4868,157.4967,157.2786,157.2786,5568.0
2024-09-25 12:40:00,158.61,158.64,158.51,158.59,12984.0,157.2885,157.3182,157.1893,157.2686,12984.0
2024-09-25 12:45:00,158.59,158.7,158.51,158.67,10111.0,157.2686,157.3777,157.1893,157.348,10111.0
2024-09-25 12:50:00,158.68,158.83,158.65,158.81,8837.0,157.3579,157.5066,157.3281,157.4868,8837.0
2024-09-25 12:55:00,158.78,158.82,158.64,158.68,11177.0,157.4571,157.4967,157.3182,157.3579,11177.0
2024-09-25 13:00:00,158.69,158.69,158.56,158.66,5857.0,157.3678,157.3678,157.2389,157.3381,5857.0
2024-09-25 13:05:00,158.64,158.72,158.58,158.59,6857.0,157.3182,157.3976,157.2587,157.2686,6857.0
2024-09-25 13:10:00,158.6,158.71,158.6,158.71,3849.0,157.2786,157.3876,157.2786,157.3876,3849.0
2024-09-25 13:15:00,158.73,158.82,158.68,158.77,8127.0,157.4075,157.4967,157.3579,157.4471,8127.0
2024-09-25 13:20:00,158.75,158.8,158.72,158.72,4812.0,157.4273,157.4769,157.3976,157.3976,4812.0
2024-09-25 13:25:00,158.71,158.74,158.68,158.68,6240.0,157.3876,157.4174,157.3579,157.3579,6240.0
2024-09-25 13:30:00,158.67,158.7,158.6,158.6,4209.0,157.348,157.3777,157.2786,157.2786,4209.0
2024-09-25 13:35:00,158.6,158.66,158.55,158.61,6471.0,157.2786,157.3381,157.229,157.2885,6471.0
2024-09-25 13:40:00,158.61,158.69,158.57,158.69,5585.0,157.2885,157.3678,157.2488,157.3678,5585.0
2024-09-25 13:45:00,158.68,158.76,158.64,158.74,4757.0,157.3579,157.4372,157.3182,157.4174,4757.0
2024-09-25 13:50:00,158.75,158.8,158.71,158.77,7855.0,157.4273,157.4769,157.3876,157.4471,7855.0
2024-09-25 13:55:00,158.79,158.81,158.76,158.79,8765.0,157.467,157.4868,157.4372,157.467,8765.0
2024-09-25 14:00:00,158.8,158.8,158.68,158.76,7353.0,157.4769,157.4769,157.3579,157.4372,7353.0
2024-09-25 14:05:00,158.74,158.76,158.69,158.71,8001.0,157.4174,157.4372,157.3678,157.3876,8001.0
2024-09-25 14:10:00,158.7,158.75,158.68,158.7,4880.0,157.3777,157.4273,157.3579,157.3777,4880.0
2024-09-25 14:15:00,158.68,158.76,158.63,158.71,11074.0,157.3579,157.4372,157.3083,157.3876,11074.0
2024-09-25 14:20:00,158.7,158.82,158.7,158.79,9468.0,157.3777,157.4967,157.3777,157.467,9468.0
2024-09-25 14:25:00,158.79,158.96,158.79,158.95,9739.0,157.467,157.6356,157.467,157.6256,9739.0
2024-09-25 14:30:00,158.95,158.95,158.86,158.91,7618.0,157.6256,157.6256,157.5364,157.586,7618.0
2024-09-25 14:35:00,158.92,159.12,158.92,159.04,20363.0,157.5959,157.7942,157.5959,157.7149,20363.0
2024-09-25 14:40:00,159.03,159.1,159.01,159.09,11437.0,157.705,157.7744,157.6851,157.7645,11437.0
2024-09-25 14:45:00,159.09,159.16,159.05,159.12,11272.0,157.7645,157.8339,157.7248,157.7942,11272.0
2024-09-25 14:50:00,159.12,159.14,159.07,159.09,5275.0,157.7942,157.8141,157.7446,157.7645,5275.0
2024-09-25 14:55:00,159.07,159.13,159.02,159.1,9307.0,157.7446,157.8041,157.6951,157.7744,9307.0
2024-09-25 15:00:00,159.1,159.13,159.03,159.13,11745.0,157.7744,157.8041,157.705,157.8041,11745.0
2024-09-25 15:05:00,159.14,159.15,159.1,159.13,7606.0,157.8141,157.824,157.7744,157.8041,7606.0
2024-09-25 15:10:00,159.13,159.16,159.1,159.12,8102.0,157.8041,157.8339,157.7744,157.7942,8102.0
2024-09-25 15:15:00,159.12,159.15,159.08,159.1,11166.0,157.7942,157.824,157.7546,157.7744,11166.0
2024-09-25 15:20:00,159.1,159.11,159.06,159.07,10180.0,157.7744,157.7843,157.7347,157.7446,10180.0
2024-09-25 15:25:00,159.09,159.17,159.07,159.16,13917.0,157.7645,157.8438,157.7446,157.8339,13917.0
2024-09-25 15:30:00,159.14,159.22,159.11,159.19,14502.0,157.8141,157.8934,157.7843,157.8636,14502.0
2024-09-25 15:35:00,159.19,159.28,159.14,159.2,14801.0,157.8636,157.9529,157.8141,157.8736,14801.0
2024-09-25 15:40:00,159.18,159.25,159.11,159.25,11485.0,157.8537,157.9231,157.7843,157.9231,11485.0
2024-09-25 15:45:00,159.25,159.29,159.15,159.19,23940.0,157.9231,157.9628,157.824,157.8636,23940.0
2024-09-25 15:50:00,159.2,159.39,159.15,159.32,36311.0,157.8736,158.062,157.824,157.9926,36311.0
2024-09-25 15:55:00,159.34,159.49,159.28,159.44,98436.0,158.0124,158.1611,157.9529,158.1116,98436.0
2024-09-26 09:30:00,159.57,160.32,159.57,159.9,91631.0,158.2405,158.9842,158.2405,158.5677,91631.0
2024-09-26 09:35:00,160.02,160.14,159.17,159.21,14877.0,158.6867,158.8057,157.8438,157.8835,14877.0
2024-09-26 09:40:00,159.21,159.51,159.16,159.4,10354.0,157.8835,158.181,157.8339,158.0719,10354.0
2024-09-26 09:45:00,159.45,159.52,159.26,159.28,16087.0,158.1215,158.1909,157.9331,157.9529,16087.0
2024-09-26 09:50:00,159.33,159.41,159.26,159.38,14436.0,158.0025,158.0818,157.9331,158.0521,14436.0
2024-09-26 09:55:00,159.36,159.41,158.99,159.13,11058.0,158.0322,158.0818,157.6653,157.8041,11058.0
2024-09-26 10:00:00,159.16,159.25,158.95,159.0,19328.0,157.8339,157.9231,157.6256,157.6752,19328.0
2024-09-26 10:05:00,158.98,159.07,158.83,158.97,7846.0,157.6554,157.7446,157.5066,157.6455,7846.0
2024-09-26 10:10:00,159.02,159.12,158.98,158.98,10141.0,157.6951,157.7942,157.6554,157.6554,10141.0
2024-09-26 10:15:00,158.98,159.11,158.78,158.86,37253.0,157.6554,157.7843,157.4571,157.5364,37253.0
2024-09-26 10:20:00,158.88,158.88,158.71,158.75,8869.0,157.5562,157.5562,157.3876,157.4273,8869.0
2024-09-26 10:25:00,158.73,158.82,158.65,158.81,21309.0,157.4075,157.4967,157.3281,157.4868,21309.0
2024-09-26 10:30:00,158.8,159.03,158.77,158.97,21790.0,157.4769,157.705,157.4471,157.6455,21790.0
2024-09-26 10:35:00,158.96,159.06,158.89,159.03,27338.0,157.6356,157.7347,157.5661,157.705,27338.0
2024-09-26 10:40:00,159.03,159.07,158.92,158.99,19563.0,157.705,157.7446,157.5959,157.6653,19563.0
2024-09-26 10:45:00,158.96,159.08,158.95,159.0,20573.0,157.6356,157.7546,157.6256,157.6752,20573.0
2024-09-26 10:50:00,159.0,159.05,158.94,159.04,37646.0,157.6752,157.7248,157.6157,157.7149,37646.0
2024-09-26 10:55:00,159.05,159.1,158.91,158.98,27526.0,157.7248,157.7744,157.586,157.6554,27526.0
2024-09-26 11:00:00,158.97,159.12,158.96,159.03,38928.0,157.6455,157.7942,157.6356,157.705,38928.0
2024-09-26 11:05:00,159.05,159.05,158.86,158.87,10109.0,157.7248,157.7248,157.5364,157.5463,10109.0
2024-09-26 11:10:00,158.85,158.88,158.71,158.71,9031.0,157.5265,157.5562,157.3876,157.3876,9031.0
2024-09-26 11:15:00,158.69,158.85,158.65,158.84,9080.0,157.3678,157.5265,157.3281,157.5166,9080.0
2024-09-26 11:20:00,158.85,158.87,158.75,158.8,9606.0,157.5265,157.5463,157.4273,157.4769,9606.0
2024-09-26 11:25:00,158.8,158.86,158.68,158.68,8562.0,157.4769,157.5364,157.3579,157.3579,8562.0
2024-09-26 11:30:00,158.67,158.77,158.64,158.72,5481.0,157.348,157.4471,157.3182,157.3976,5481.0
2024-09-26 11:35:00,158.69,158.76,158.66,158.73,4336.0,157.3678,157.4372,157.3381,157.4075,4336.0
2024-09-26 11:40:00,158.77,158.78,158.69,158.7,3349.0,157.4471,157.4571,157.3678,157.3777,3349.0
2024-09-26 11:45:00,158.72,158.74,158.58,158.59,5721.0,157.3976,157.4174,157.2587,157.2686,5721.0
2024-09-26 11:50:00,158.56,158.63,158.55,158.63,5853.0,157.2389,157.3083,157.229,157.3083,5853.0
2024-09-26 11:55:00,158.66,158.77,158.66,158.74,5248.0,157.3381,157.4471,157.3381,157.4174,5248.0
2024-09-26 12:00:00,158.75,158.75,158.56,158.56,14698.0,157.4273,157.4273,157.2389,157.2389,14698.0
2024-09-26 12:05:00,158.6,158.63,158.54,158.63,4786.0,157.2786,157.3083,157.2191,157.3083,4786.0
2024-09-26 12:10:00,158.64,158.66,158.51,158.6,10670.0,157.3182,157.3381,157.1893,157.2786,10670.0
2024-09-26 12:15:00,158.58,158.62,158.56,158.58,4015.0,157.2587,157.2984,157.2389,157.2587,4015.0
2024-09-26 12:20:00,158.6,158.68,158.49,158.5,4633.0,157.2786,157.3579,157.1695,157.1794,4633.0
2024-09-26 12:25:00,158.46,158.55,158.35,158.36,5530.0,157.1397,157.229,157.0306,157.0406,5530.0
2024-09-26 12:30:00,158.36,158.41,158.29,158.41,11522.0,157.0406,157.0901,156.9711,157.0901,11522.0
2024-09-26 12:35:00,158.48,158.48,158.39,158.44,5133.0,157.1596,157.1596,157.0703,157.1199,5133.0
2024-09-26 12:40:00,158.43,158.44,158.39,158.42,8070.0,157.11,157.1199,157.0703,157.1001,8070.0
2024-09-26 12:45:00,158.41,158.49,158.38,158.42,7215.0,157.0901,157.1695,157.0604,157.1001,7215.0
2024-09-26 12:50:00,158.41,158.45,158.36,158.37,5553.0,157.0901,157.1298,157.0406,157.0505,5553.0
2024-09-26 12:55:00,158.37,158.39,158.31,158.37,7325.0,157.0505,157.0703,156.991,157.0505,7325.0
2024-09-26 13:00:00,158.46,158.7,158.45,158.67,5861.0,157.1397,157.3777,157.1298,157.348,5861.0
2024-09-26 13:05:00,158.66,158.69,158.58,158.62,6389.0,157.3381,157.3678,157.2587,157.2984,6389.0
2024-09-26 13:10:00,158.59,158.67,158.57,158.66,7446.0,157.2686,157.348,157.2488,157.3381,7446.0
2024-09-26 13:15:00,158.67,158.69,158.5,158.56,10469.0,157.348,157.3678,157.1794,157.2389,10469.0
2024-09-26 13:20:00,158.53,158.6,158.49,158.6,7839.0,157.2091,157.2786,157.1695,157.2786,7839.0
2024-09-26 13:25:00,158.56,158.58,158.51,158.55,6351.0,157.2389,157.2587,157.1893,157.229,6351.0
2024-09-26 13:30:00,158.55,158.6,158.5,158.55,11434.0,157.229,157.2786,157.1794,157.229,11434.0
2024-09-26 13:35:00,158.56,158.59,158.5,158.56,11488.0,157.2389,157.2686,157.1794,157.2389,11488.0
2024-09-26 13:40:00,158.56,158.57,158.45,158.49,6287.0,157.2389,157.2488,157.1298,157.1695,6287.0
2024-09-26 13:45:00,158.5,158.5,158.37,158.42,5673.0,157.1794,157.1794,157.0505,157.1001,5673.0
2024-09-26 13:50:00,158.42,158.47,158.4,158.41,10831.0,157.1001,157.1496,157.0802,157.0901,10831.0
2024-09-26 13:55:00,158.41,158.44,158.32,158.35,9120.0,157.0901,157.1199,157.0009,157.0306,9120.0
2024-09-26 14:00:00,158.36,158.36,158.27,158.34,6494.0,157.0406,157.0406,156.9513,157.0207,6494.0
2024-09-26 14:05:00,158.34,158.5,158.33,158.47,19513.0,157.0207,157.1794,157.0108,157.1496,19513.0
2024-09-26 14:10:00,158.46,158.46,158.36,158.38,8481.0,157.1397,157.1397,157.0406,157.0604,8481.0
2024-09-26 14:15:00,158.4,158.4,158.19,158.31,11765.0,157.0802,157.0802,156.872,156.991,11765.0
2024-09-26 14:20:00,158.32,158.33,158.19,158.2,6970.0,157.0009,157.0108,156.872,156.8819,6970.0
2024-09-26 14:25:00,158.19,158.27,158.12,158.22,12200.0,156.872,156.9513,156.8026,156.9017,12200.0
2024-09-26 14:30:00,158.21,158.22,158.13,158.18,14523.0,156.8918,156.9017,156.8125,156.8621,14523.0
2024-09-26 14:35:00,158.16,158.21,158.11,158.19,7876.0,156.8422,156.8918,156.7926,156.872,7876.0
2024-09-26 14:40:00,158.16,158.18,158.1,158.14,7092.0,156.8422,156.8621,156.7827,156.8224,7092.0
2024-09-26 14:45:00,158.12,158.13,158.07,158.07,7380.0,156.8026,156.8125,156.753,156.753,7380.0
2024-09-26 14:50:00,158.06,158.09,158.04,158.07,12713.0,156.7431,156.7728,156.7232,156.753,12713.0
2024-09-26 14:55:00,158.06,158.11,158.01,158.06,11109.0,156.7431,156.7926,156.6935,156.7431,11109.0
2024-09-26 15:00:00,158.06,158.11,158.02,158.04,7290.0,156.7431,156.7926,156.7034,156.7232,7290.0
2024-09-26 15:05:00,158.04,158.04,157.91,157.93,10979.0,156.7232,156.7232,156.5943,156.6141,10979.0
2024-09-26 15:10:00,157.93,157.97,157.9,157.93,12472.0,156.6141,156.6538,156.5844,156.6141,12472.0
2024-09-26 15:15:00,157.92,158.02,157.89,157.95,22614.0,156.6042,156.7034,156.5745,156.634,22614.0
2024-09-26 15:20:00,157.96,157.98,157.89,157.91,14273.0,156.6439,156.6637,156.5745,156.5943,14273.0
2024-09-26 15:25:00,157.91,157.98,157.87,157.94,16656.0,156.5943,156.6637,156.5546,156.6241,16656.0
2024-09-26 15:30:00,157.93,157.98,157.87,157.88,24341.0,156.6141,156.6637,156.5546,156.5646,24341.0
2024-09-26 15:35:00,157.87,157.93,157.85,157.93,21492.0,156.5546,156.6141,156.5348,156.6141,21492.0
2024-09-26 15:40:00,157.92,158.05,157.92,158.0,22886.0,156.6042,156.7331,156.6042,156.6836,22886.0
2024-09-26 15:45:00,158.01,158.18,158.0,158.15,24569.0,156.6935,156.8621,156.6836,156.8323,24569.0
2024-09-26 15:50:00,158.18,158.22,158.08,158.22,28450.0,156.8621,156.9017,156.7629,156.9017,28450.0
2024-09-26 15:55:00,158.2,158.33,158.09,158.11,166305.0,156.8819,157.0108,156.7728,156.7926,166305.0
2024-09-27 09:30:00,158.27,158.54,157.76,158.34,84026.0,156.9513,157.2191,156.4456,157.0207,84026.0
2024-09-27 09:35:00,158.34,158.53,158.02,158.14,54427.0,157.0207,157.2091,156.7034,156.8224,54427.0
2024-09-27 09:40:00,158.16,158.22,157.82,157.87,112603.0,156.8422,156.9017,156.5051,156.5546,112603.0
2024-09-27 09:45:00,157.87,157.98,157.74,157.94,26259.0,156.5546,156.6637,156.4257,156.6241,26259.0
2024-09-27 09:50:00,157.93,158.05,157.86,157.97,21181.0,156.6141,156.7331,156.5447,156.6538,21181.0
2024-09-27 09:55:00,157.93,158.06,157.79,158.04,46354.0,156.6141,156.7431,156.4753,156.7232,46354.0
2024-09-27 10:00:00,158.03,158.04,157.8,157.97,32112.0,156.7133,156.7232,156.4852,156.6538,32112.0
2024-09-27 10:05:00,157.97,158.06,157.91,158.02,31207.0,156.6538,156.7431,156.5943,156.7034,31207.0
2024-09-27 10:10:00,158.02,158.1,157.97,158.1,136600.0,156.7034,156.7827,156.6538,156.7827,136600.0
2024-09-27 10:15:00,158.08,158.31,158.07,158.31,36235.0,156.7629,156.991,156.753,156.991,36235.0
2024-09-27 10:20:00,158.3,158.56,158.29,158.56,21320.0,156.9811,157.2389,156.9711,157.2389,21320.0
2024-09-27 10:25:00,158.59,158.65,158.47,158.51,21621.0,157.2686,157.3281,157.1496,157.1893,21621.0
2024-09-27 10:30:00,158.52,158.85,158.51,158.81,27445.0,157.1992,157.5265,157.1893,157.4868,27445.0
2024-09-27 10:35:00,158.83,158.97,158.78,158.8,15388.0,157.5066,157.6455,157.4571,157.4769,15388.0
2024-09-27 10:40:00,158.83,158.83,158.68,158.79,17235.0,157.5066,157.5066,157.3579,157.467,17235.0
2024-09-27 10:45:00,158.79,159.21,158.76,159.21,70633.0,157.467,157.8835,157.4372,157.8835,70633.0
2024-09-27 10:50:00,159.21,159.29,159.0,159.02,21133.0,157.8835,157.9628,157.6752,157.6951,21133.0
2024-09-27 10:55:00,159.03,159.14,158.9,158.94,21446.0,157.705,157.8141,157.5761,157.6157,21446.0
2024-09-27 11:00:00,158.95,159.09,158.87,158.97,12412.0,157.6256,157.7645,157.5463,157.6455,12412.0
2024-09-27 11:05:00,158.97,159.12,158.96,159.0,38461.0,157.6455,157.7942,157.6356,157.6752,38461.0
2024-09-27 11:10:00,159.0,159.1,159.0,159.02,12891.0,157.6752,157.7744,157.6752,157.6951,12891.0
2024-09-27 11:15:00,159.02,159.02,158.88,158.95,10300.0,157.6951,157.6951,157.5562,157.6256,10300.0
2024-09-27 11:20:00,158.95,158.95,158.86,158.93,16245.0,157.6256,157.6256,157.5364,157.6058,16245.0
2024-09-27 11:25:00,158.93,158.97,158.87,158.91,17660.0,157.6058,157.6455,157.5463,157.586,17660.0
2024-09-27 11:30:00,158.91,158.93,158.79,158.86,25466.0,157.586,157.6058,157.467,157.5364,25466.0
2024-09-27 11:35:00,158.86,158.93,158.81,158.87,23358.0,157.5364,157.6058,157.4868,157.5463,23358.0
2024-09-27 11:40:00,158.86,158.89,158.65,158.65,17124.0,157.5364,157.5661,157.3281,157.3281,17124.0
2024-09-27 11:45:00,158.66,158.68,158.51,158.51,14724.0,157.3381,157.3579,157.1893,157.1893,14724.0
2024-09-27 11:50:00,158.5,158.66,158.49,158.65,15799.0,157.1794,157.3381,157.1695,157.3281,15799.0
2024-09-27 11:55:00,158.65,158.65,158.48,158.52,19822.0,157.3281,157.3281,157.1596,157.1992,19822.0
2024-09-27 12:00:00,158.49,158.49,158.37,158.4,13103.0,157.1695,157.1695,157.0505,157.0802,13103.0
2024-09-27 12:05:00,158.42,158.59,158.41,158.55,14169.0,157.1001,157.2686,157.0901,157.229,14169.0
2024-09-27 12:10:00,158.56,158.61,158.49,158.61,21411.0,157.2389,157.2885,157.1695,157.2885,21411.0
2024-09-27 12:15:00,158.6,158.72,158.58,158.64,8135.0,157.2786,157.3976,157.2587,157.3182,8135.0
2024-09-27 12:20:00,158.66,158.66,158.56,158.56,5935.0,157.3381,157.3381,157.2389,157.2389,5935.0
2024-09-27 12:25:00,158.57,158.74,158.54,158.69,6933.0,157.2488,157.4174,157.2191,157.3678,6933.0
2024-09-27 12:30:00,158.68,158.69,158.58,158.58,7529.0,157.3579,157.3678,157.2587,157.2587,7529.0
2024-09-27 12:35:00,158.57,158.59,158.51,158.59,8412.0,157.2488,157.2686,157.1893,157.2686,8412.0
2024-09-27 12:40:00,158.59,158.61,158.55,158.58,5495.0,157.2686,157.2885,157.229,157.2587,5495.0
2024-09-27 12:45:00,158.59,158.65,158.59,158.61,4517.0,157.2686,157.3281,157.2686,157.2885,4517.0
2024-09-27 12:50:00,158.59,158.7,158.59,158.66,5323.0,157.2686,157.3777,157.2686,157.3381,5323.0
2024-09-27 12:55:00,158.66,158.66,158.51,158.53,8586.0,157.3381,157.3381,157.1893,157.2091,8586.0
2024-09-27 13:00:00,158.53,158.72,158.51,158.66,10924.0,157.2091,157.3976,157.1893,157.3381,10924.0
2024-09-27 13:05:00,158.65,158.68,158.56,158.62,9823.0,157.3281,157.3579,157.2389,157.2984,9823.0
2024-09-27 13:10:00,158.65,158.76,158.61,158.71,4811.0,157.3281,157.4372,157.2885,157.3876,4811.0
2024-09-27 13:15:00,158.69,158.74,158.69,158.73,2500.0,157.3678,157.4174,157.3678,157.4075,2500.0
2024-09-27 13:20:00,158.72,158.75,158.69,158.71,6218.0,157.3976,157.4273,157.3678,157.3876,6218.0
2024-09-27 13:25:00,158.69,158.76,158.69,158.74,3765.0,157.3678,157.4372,157.3678,157.4174,3765.0
2024-09-27 13:30:00,158.76,158.82,158.68,158.73,12537.0,157.4372,157.4967,157.3579,157.4075,12537.0
2024-09-27 13:35:00,158.72,158.79,158.68,158.75,4642.0,157.3976,157.467,157.3579,157.4273,4642.0
2024-09-27 13:40:00,158.75,158.83,158.72,158.77,14562.0,157.4273,157.5066,157.3976,157.4471,14562.0
2024-09-27 13:45:00,158.76,158.87,158.76,158.87,8426.0,157.4372,157.5463,157.4372,157.5463,8426.0
2024-09-27 13:50:00,158.88,158.91,158.79,158.79,7323.0,157.5562,157.586,157.467,157.467,7323.0
2024-09-27 13:55:00,158.79,158.79,158.62,158.66,7242.0,157.467,157.467,157.2984,157.3381,7242.0
2024-09-27 14:00:00,158.62,158.72,158.61,158.62,7872.0,157.2984,157.3976,157.2885,157.2984,7872.0
2024-09-27 14:05:00,158.64,158.67,158.61,158.65,5809.0,157.3182,157.348,157.2885,157.3281,5809.0
2024-09-27 14:10:00,158.64,158.7,158.64,158.66,7931.0,157.3182,157.3777,157.3182,157.3381,7931.0
2024-09-27 14:15:00,158.66,158.74,158.65,158.72,11407.0,157.3381,157.4174,157.3281,157.3976,11407.0
2024-09-27 14:20:00,158.73,158.76,158.7,158.72,7154.0,157.4075,157.4372,157.3777,157.3976,7154.0
2024-09-27 14:25:00,158.7,158.7,158.59,158.7,12311.0,157.3777,157.3777,157.2686,157.3777,12311.0
2024-09-27 14:30:00,158.69,158.69,158.43,158.56,13554.0,157.3678,157.3678,157.11,157.2389,13554.0
2024-09-27 14:35:00,158.6,158.6,158.5,158.6,12771.0,157.2786,157.2786,157.1794,157.2786,12771.0
2024-09-27 14:40:00,158.6,158.69,158.6,158.68,9857.0,157.2786,157.3678,157.2786,157.3579,9857.0
2024-09-27 14:45:00,158.66,158.83,158.66,158.82,11463.0,157.3381,157.5066,157.3381,157.4967,11463.0
2024-09-27 14:50:00,158.81,158.84,158.78,158.8,11743.0,157.4868,157.5166,157.4571,157.4769,11743.0
2024-09-27 14:55:00,158.79,158.89,158.79,158.87,10141.0,157.467,157.5661,157.467,157.5463,10141.0
2024-09-27 15:00:00,158.87,158.93,158.87,158.88,9338.0,157.5463,157.6058,157.5463,157.5562,9338.0
2024-09-27 15:05:00,158.89,158.9,158.79,158.87,14533.0,157.5661,157.5761,157.467,157.5463,14533.0
2024-09-27 15:10:00,158.84,158.94,158.8,158.88,12181.0,157.5166,157.6157,157.4769,157.5562,12181.0
2024-09-27 15:15:00,158.91,159.04,158.9,158.99,12067.0,157.586,157.7149,157.5761,157.6653,12067.0
2024-09-27 15:20:00,159.01,159.01,158.85,158.89,13643.0,157.6851,157.6851,157.5265,157.5661,13643.0
2024-09-27 15:25:00,158.87,158.9,158.81,158.81,18164.0,157.5463,157.5761,157.4868,157.4868,18164.0
2024-09-27 15:30:00,158.81,158.87,158.78,158.84,22071.0,157.4868,157.5463,157.4571,157.5166,22071.0
2024-09-27 15:35:00,158.85,158.86,158.71,158.71,22969.0,157.5265,157.5364,157.3876,157.3876,22969.0
2024-09-27 15:40:00,158.7,158.7,158.48,158.53,19530.0,157.3777,157.3777,157.1596,157.2091,19530.0
2024-09-27 15:45:00,158.53,158.57,158.29,158.31,38576.0,157.2091,157.2488,156.9711,156.991,38576.0
2024-09-27 15:50:00,158.27,158.7,158.26,158.47,51849.0,156.9513,157.3777,156.9414,157.1496,51849.0
2024-09-27 15:55:00,158.47,158.67,158.47,158.62,178948.0,157.1496,157.348,157.1496,157.2984,178948.0
2024-09-30 09:30:00,158.95,159.18,158.22,158.56,44898.0,157.6256,157.8537,156.9017,157.2389,44898.0
2024-09-30 09:35:00,158.47,158.77,158.47,158.74,7430.0,157.1496,157.4471,157.1496,157.4174,7430.0
2024-09-30 09:40:00,158.79,158.8,158.56,158.57,6400.0,157.467,157.4769,157.2389,157.2488,6400.0
2024-09-30 09:45:00,158.57,158.8,158.57,158.77,7039.0,157.2488,157.4769,157.2488,157.4471,7039.0
2024-09-30 09:50:00,158.8,159.1,158.74,159.1,7497.0,157.4769,157.7744,157.4174,157.7744,7497.0
2024-09-30 09:55:00,159.11,159.28,159.04,159.28,7849.0,157.7843,157.9529,157.7149,157.9529,7849.0
2024-09-30 10:00:00,159.22,159.45,159.18,159.21,12621.0,157.8934,158.1215,157.8537,157.8835,12621.0
2024-09-30 10:05:00,159.2,159.67,159.2,159.64,5236.0,157.8736,158.3396,157.8736,158.3099,5236.0
2024-09-30 10:10:00,159.6,159.63,159.45,159.6,4042.0,158.2702,158.3,158.1215,158.2702,4042.0
2024-09-30 10:15:00,159.64,159.79,159.57,159.58,10111.0,158.3099,158.4586,158.2405,158.2504,10111.0
2024-09-30 10:20:00,159.54,159.58,159.44,159.49,5051.0,158.2107,158.2504,158.1116,158.1611,5051.0
2024-09-30 10:25:00,159.51,159.64,159.46,159.55,21997.0,158.181,158.3099,158.1314,158.2206,21997.0
2024-09-30 10:30:00,159.54,159.84,159.53,159.78,4864.0,158.2107,158.5082,158.2008,158.4487,4864.0
2024-09-30 10:35:00,159.8,159.93,159.8,159.8,5747.0,158.4686,158.5975,158.4686,158.4686,5747.0
2024-09-30 10:40:00,159.87,160.03,159.78,160.03,8699.0,158.538,158.6966,158.4487,158.6966,8699.0
2024-09-30 10:45:00,160.05,160.18,159.99,159.99,11926.0,158.7165,158.8454,158.657,158.657,11926.0
2024-09-30 10:50:00,160.02,160.03,159.97,159.99,2821.0,158.6867,158.6966,158.6371,158.657,2821.0
2024-09-30 10:55:00,160.03,160.14,160.01,160.14,7933.0,158.6966,158.8057,158.6768,158.8057,7933.0
2024-09-30 11:00:00,160.14,160.18,159.97,159.97,5429.0,158.8057,158.8454,158.6371,158.6371,5429.0
2024-09-30 11:05:00,159.96,159.96,159.77,159.77,6398.0,158.6272,158.6272,158.4388,158.4388,6398.0
2024-09-30 11:10:00,159.76,159.99,159.75,159.97,6720.0,158.4289,158.657,158.419,158.6371,6720.0
2024-09-30 11:15:00,159.96,159.99,159.84,159.95,6519.0,158.6272,158.657,158.5082,158.6173,6519.0
2024-09-30 11:20:00,159.93,160.02,159.9,159.98,5313.0,158.5975,158.6867,158.5677,158.6471,5313.0
2024-09-30 11:25:00,159.92,159.92,159.74,159.78,5247.0,158.5876,158.5876,158.4091,158.4487,5247.0
2024-09-30 11:30:00,159.8,159.91,159.77,159.91,4310.0,158.4686,158.5776,158.4388,158.5776,4310.0
2024-09-30 11:35:00,159.93,159.95,159.89,159.92,3179.0,158.5975,158.6173,158.5578,158.5876,3179.0
2024-09-30 11:40:00,159.93,160.0,159.89,159.9,8145.0,158.5975,158.6669,158.5578,158.5677,8145.0
2024-09-30 11:45:00,159.92,159.95,159.89,159.93,2693.0,158.5876,158.6173,158.5578,158.5975,2693.0
2024-09-30 11:50:00,159.9,159.98,159.87,159.98,4194.0,158.5677,158.6471,158.538,158.6471,4194.0
2024-09-30 11:55:00,160.0,160.1,160.0,160.1,5497.0,158.6669,158.7661,158.6669,158.7661,5497.0
2024-09-30 12:00:00,160.11,160.11,160.01,160.02,2511.0,158.776,158.776,158.6768,158.6867,2511.0
2024-09-30 12:05:00,160.04,160.14,160.04,160.07,3131.0,158.7066,158.8057,158.7066,158.7363,3131.0
2024-09-30 12:10:00,160.02,160.02,159.93,159.95,3460.0,158.6867,158.6867,158.5975,158.6173,3460.0
2024-09-30 12:15:00,159.94,159.96,159.86,159.92,8136.0,158.6074,158.6272,158.5281,158.5876,8136.0
2024-09-30 12:20:00,159.91,159.98,159.87,159.98,4024.0,158.5776,158.6471,158.538,158.6471,4024.0
2024-09-30 12:25:00,160.01,160.03,159.96,160.01,1628.0,158.6768,158.6966,158.6272,158.6768,1628.0
2024-09-30 12:30:00,160.02,160.02,159.96,160.0,1547.0,158.6867,158.6867,158.6272,158.6669,1547.0
2024-09-30 12:35:00,160.05,160.09,160.05,160.09,721.0,158.7165,158.7561,158.7165,158.7561,721.0
2024-09-30 12:40:00,160.09,160.1,160.0,160.0,1808.0,158.7561,158.7661,158.6669,158.6669,1808.0
2024-09-30 12:45:00,160.01,160.07,160.0,160.01,1505.0,158.6768,158.7363,158.6669,158.6768,1505.0
2024-09-30 12:50:00,160.02,160.03,159.97,159.99,2249.0,158.6867,158.6966,158.6371,158.657,2249.0
2024-09-30 12:55:00,159.98,159.98,159.92,159.94,3301.0,158.6471,158.6471,158.5876,158.6074,3301.0
2024-09-30 13:00:00,159.93,159.94,159.88,159.91,4215.0,158.5975,158.6074,158.5479,158.5776,4215.0
2024-09-30 13:05:00,159.95,159.95,159.9,159.91,2168.0,158.6173,158.6173,158.5677,158.5776,2168.0
2024-09-30 13:10:00,159.92,159.96,159.89,159.94,3566.0,158.5876,158.6272,158.5578,158.6074,3566.0
2024-09-30 13:15:00,159.97,160.08,159.95,160.06,3144.0,158.6371,158.7462,158.6173,158.7264,3144.0
2024-09-30 13:20:00,160.06,160.07,160.01,160.05,3795.0,158.7264,158.7363,158.6768,158.7165,3795.0
2024-09-30 13:25:00,160.05,160.07,160.0,160.06,3675.0,158.7165,158.7363,158.6669,158.7264,3675.0
2024-09-30 13:30:00,160.03,160.19,160.03,160.11,9777.0,158.6966,158.8553,158.6966,158.776,9777.0
2024-09-30 13:35:00,160.08,160.1,160.04,160.08,4852.0,158.7462,158.7661,158.7066,158.7462,4852.0
2024-09-30 13:40:00,160.06,160.17,160.05,160.17,9165.0,158.7264,158.8355,158.7165,158.8355,9165.0
2024-09-30 13:45:00,160.15,160.15,160.05,160.07,5513.0,158.8156,158.8156,158.7165,158.7363,5513.0
2024-09-30 13:50:00,160.07,160.11,160.04,160.05,6388.0,158.7363,158.776,158.7066,158.7165,6388.0
2024-09-30 13:55:00,160.07,160.11,159.95,160.05,6224.0,158.7363,158.776,158.6173,158.7165,6224.0
2024-09-30 14:00:00,160.04,160.04,160.0,160.04,5855.0,158.7066,158.7066,158.6669,158.7066,5855.0
2024-09-30 14:05:00,160.06,160.06,159.92,159.98,2338.0,158.7264,158.7264,158.5876,158.6471,2338.0
2024-09-30 14:10:00,159.98,159.98,159.88,159.88,5336.0,158.6471,158.6471,158.5479,158.5479,5336.0
2024-09-30 14:15:00,159.85,159.87,159.76,159.77,6257.0,158.5181,158.538,158.4289,158.4388,6257.0
2024-09-30 14:20:00,159.75,159.75,159.44,159.5,7563.0,158.419,158.419,158.1116,158.1711,7563.0
2024-09-30 14:25:00,159.5,159.66,159.45,159.65,5878.0,158.1711,158.3297,158.1215,158.3198,5878.0
2024-09-30 14:30:00,159.68,159.8,159.59,159.76,11148.0,158.3496,158.4686,158.2603,158.4289,11148.0
2024-09-30 14:35:00,159.75,159.93,159.75,159.89,5413.0,158.419,158.5975,158.419,158.5578,5413.0
2024-09-30 14:40:00,159.9,159.99,159.88,159.99,4161.0,158.5677,158.657,158.5479,158.657,4161.0
2024-09-30 14:45:00,160.0,160.07,159.98,160.01,9454.0,158.6669,158.7363,158.6471,158.6768,9454.0
2024-09-30 14:50:00,160.07,160.09,159.98,160.06,8650.0,158.7363,158.7561,158.6471,158.7264,8650.0
2024-09-30 14:55:00,160.06,160.07,159.92,159.92,13404.0,158.7264,158.7363,158.5876,158.5876,13404.0
2024-09-30 15:00:00,159.92,159.92,159.71,159.81,5169.0,158.5876,158.5876,158.3793,158.4785,5169.0
2024-09-30 15:05:00,159.82,159.96,159.82,159.94,4422.0,158.4884,158.6272,158.4884,158.6074,4422.0
2024-09-30 15:10:00,159.95,160.05,159.94,160.03,4030.0,158.6173,158.7165,158.6074,158.6966,4030.0
2024-09-30 15:15:00,160.01,160.18,160.01,160.18,5848.0,158.6768,158.8454,158.6768,158.8454,5848.0
2024-09-30 15:20:00,160.16,160.27,160.14,160.18,7372.0,158.8256,158.9346,158.8057,158.8454,7372.0
2024-09-30 15:25:00,160.2,160.24,160.16,160.23,6848.0,158.8652,158.9049,158.8256,158.895,6848.0
2024-09-30 15:30:00,160.2,160.36,160.19,160.32,7459.0,158.8652,159.0239,158.8553,158.9842,7459.0
2024-09-30 15:35:00,160.3,160.39,160.2,160.39,11356.0,158.9644,159.0536,158.8652,159.0536,11356.0
2024-09-30 15:40:00,160.37,160.5,160.28,160.45,11186.0,159.0338,159.1627,158.9446,159.1131,11186.0
2024-09-30 15:45:00,160.46,160.62,160.46,160.53,17148.0,159.1231,159.2817,159.1231,159.1925,17148.0
2024-09-30 15:50:00,160.53,160.68,160.48,160.52,22183.0,159.1925,159.3412,159.1429,159.1826,22183.0
2024-09-30 15:55:00,160.53,160.78,160.43,160.63,114113.0,159.1925,159.4404,159.0933,159.2916,114113.0
2024-10-01 09:30:00,161.07,161.1,159.8,159.9,43805.0,159.728,159.7577,158.4686,158.5677,43805.0
2024-10-01 09:35:00,159.89,160.02,159.32,159.96,19765.0,158.5578,158.6867,157.9926,158.6272,19765.0
2024-10-01 09:40:00,159.97,160.46,159.97,160.27,14336.0,158.6371,159.1231,158.6371,158.9346,14336.0
2024-10-01 09:45:00,160.39,160.46,160.12,160.27,9676.0,159.0536,159.1231,158.7859,158.9346,9676.0
2024-10-01 09:50:00,160.38,160.52,160.17,160.41,16709.0,159.0437,159.1826,158.8355,159.0735,16709.0
2024-10-01 09:55:00,160.47,160.47,160.1,160.19,5024.0,159.133,159.133,158.7661,158.8553,5024.0
2024-10-01 10:00:00,160.11,160.34,159.97,160.28,12257.0,158.776,159.0041,158.6371,158.9446,12257.0
2024-10-01 10:05:00,160.25,160.47,160.19,160.45,12679.0,158.9148,159.133,158.8553,159.1131,12679.0
2024-10-01 10:10:00,160.42,160.54,159.95,160.06,32784.0,159.0834,159.2024,158.6173,158.7264,32784.0
2024-10-01 10:15:00,160.06,160.6,160.06,160.56,7412.0,158.7264,159.2619,158.7264,159.2222,7412.0
2024-10-01 10:20:00,160.6,160.92,160.57,160.92,9020.0,159.2619,159.5792,159.2321,159.5792,9020.0
2024-10-01 10:25:00,160.85,160.87,160.66,160.81,9454.0,159.5098,159.5296,159.3214,159.4701,9454.0
2024-10-01 10:30:00,160.82,161.1,160.81,161.06,7419.0,159.4801,159.7577,159.4701,159.7181,7419.0
2024-10-01 10:35:00,161.03,161.14,160.93,160.93,14744.0,159.6883,159.7974,159.5891,159.5891,14744.0
2024-10-01 10:40:00,160.92,160.98,160.88,160.91,9521.0,159.5792,159.6387,159.5396,159.5693,9521.0
2024-10-01 10:45:00,160.93,161.08,160.78,160.78,15071.0,159.5891,159.7379,159.4404,159.4404,15071.0
2024-10-01 10:50:00,160.74,160.74,160.46,160.47,6418.0,159.4007,159.4007,159.1231,159.133,6418.0
2024-10-01 10:55:00,160.45,160.52,160.34,160.4,14858.0,159.1131,159.1826,159.0041,159.0636,14858.0
2024-10-01 11:00:00,160.38,160.66,160.38,160.64,24926.0,159.0437,159.3214,159.0437,159.3016,24926.0
2024-10-01 11:05:00,160.63,160.8,160.58,160.58,23372.0,159.2916,159.4602,159.2421,159.2421,23372.0
2024-10-01 11:10:00,160.64,160.64,160.51,160.61,6429.0,159.3016,159.3016,159.1726,159.2718,6429.0
2024-10-01 11:15:00,160.56,160.71,160.53,160.65,20466.0,159.2222,159.371,159.1925,159.3115,20466.0
2024-10-01 11:20:00,160.67,160.96,160.67,160.84,160938.0,159.3313,159.6189,159.3313,159.4999,160938.0
2024-10-01 11:25:00,160.84,161.04,160.75,161.03,29713.0,159.4999,159.6982,159.4106,159.6883,29713.0
2024-10-01 11:30:00,161.03,161.06,160.88,161.0,112607.0,159.6883,159.7181,159.5396,159.6586,112607.0
2024-10-01 11:35:00,161.0,161.36,160.9,161.36,27837.0,159.6586,160.0156,159.5594,160.0156,27837.0
2024-10-01 11:40:00,161.44,161.52,161.31,161.39,9892.0,160.0949,160.1742,159.966,160.0453,9892.0
2024-10-01 11:45:00,161.39,161.54,161.35,161.52,6050.0,160.0453,160.1941,160.0056,160.1742,6050.0
2024-10-01 11:50:00,161.53,161.81,161.5,161.75,8658.0,160.1841,160.4618,160.1544,160.4023,8658.0
2024-10-01 11:55:00,161.8,161.89,161.72,161.72,6121.0,160.4519,160.5411,160.3726,160.3726,6121.0
2024-10-01 12:00:00,161.73,161.85,161.64,161.8,6658.0,160.3825,160.5015,160.2932,160.4519,6658.0
2024-10-01 12:05:00,161.79,161.94,161.78,161.8,4892.0,160.442,160.5907,160.4321,160.4519,4892.0
2024-10-01 12:10:00,161.82,161.85,161.65,161.68,5745.0,160.4717,160.5015,160.3031,160.3329,5745.0
2024-10-01 12:15:00,161.72,161.87,161.72,161.86,4479.0,160.3726,160.5213,160.3726,160.5114,4479.0
2024-10-01 12:20:00,161.88,161.92,161.77,161.8,5998.0,160.5312,160.5709,160.4221,160.4519,5998.0
2024-10-01 12:25:00,161.82,161.88,161.62,161.74,6771.0,160.4717,160.5312,160.2734,160.3924,6771.0
2024-10-01 12:30:00,161.72,161.77,161.5,161.77,9761.0,160.3726,160.4221,160.1544,160.4221,9761.0
2024-10-01 12:35:00,161.73,161.82,161.7,161.78,5493.0,160.3825,160.4717,160.3527,160.4321,5493.0
2024-10-01 12:40:00,161.82,161.9,161.74,161.77,6234.0,160.4717,160.5511,160.3924,160.4221,6234.0
2024-10-01 12:45:00,161.76,161.8,161.59,161.64,6517.0,160.4122,160.4519,160.2436,160.2932,6517.0
2024-10-01 12:50:00,161.68,161.98,161.67,161.91,6348.0,160.3329,160.6304,160.323,160.561,6348.0
2024-10-01 12:55:00,161.93,162.12,161.8,162.06,13320.0,160.5808,160.7692,160.4519,160.7097,13320.0
2024-10-01 13:00:00,162.02,162.05,161.74,161.74,17065.0,160.6701,160.6998,160.3924,160.3924,17065.0
2024-10-01 13:05:00,161.73,161.88,161.68,161.81,11959.0,160.3825,160.5312,160.3329,160.4618,11959.0
2024-10-01 13:10:00,161.82,162.01,161.82,161.91,16284.0,160.4717,160.6601,160.4717,160.561,16284.0
2024-10-01 13:15:00,161.89,161.89,161.63,161.69,12524.0,160.5411,160.5411,160.2833,160.3428,12524.0
2024-10-01 13:20:00,161.71,161.84,161.6,161.63,8480.0,160.3626,160.4916,160.2536,160.2833,8480.0
2024-10-01 13:25:00,161.58,161.65,161.57,161.65,7228.0,160.2337,160.3031,160.2238,160.3031,7228.0
2024-10-01 13:30:00,161.65,161.74,161.46,161.57,19061.0,160.3031,160.3924,160.1147,160.2238,19061.0
2024-10-01 13:35:00,161.56,161.67,161.51,161.64,7627.0,160.2139,160.323,160.1643,160.2932,7627.0
2024-10-01 13:40:00,161.63,161.68,161.53,161.61,14965.0,160.2833,160.3329,160.1841,160.2635,14965.0
2024-10-01 13:45:00,161.62,161.7,161.61,161.66,17916.0,160.2734,160.3527,160.2635,160.3131,17916.0
2024-10-01 13:50:00,161.68,161.75,161.65,161.67,8376.0,160.3329,160.4023,160.3031,160.323,8376.0
2024-10-01 13:55:00,161.68,161.88,161.68,161.88,15106.0,160.3329,160.5312,160.3329,160.5312,15106.0
2024-10-01 14:00:00,161.87,161.95,161.86,161.93,10467.0,160.5213,160.6006,160.5114,160.5808,10467.0
2024-10-01 14:05:00,161.93,162.0,161.87,161.94,11825.0,160.5808,160.6502,160.5213,160.5907,11825.0
2024-10-01 14:10:00,161.95,161.98,161.9,161.92,9740.0,160.6006,160.6304,160.5511,160.5709,9740.0
2024-10-01 14:15:00,161.91,162.04,161.91,161.99,12125.0,160.561,160.6899,160.561,160.6403,12125.0
2024-10-01 14:20:00,162.01,162.08,161.97,162.08,11411.0,160.6601,160.7296,160.6205,160.7296,11411.0
2024-10-01 14:25:00,162.11,162.11,161.88,161.98,10819.0,160.7593,160.7593,160.5312,160.6304,10819.0
2024-10-01 14:30:00,162.0,162.12,162.0,162.03,12760.0,160.6502,160.7692,160.6502,160.68,12760.0
2024-10-01 14:35:00,162.05,162.08,161.93,161.97,7617.0,160.6998,160.7296,160.5808,160.6205,7617.0
2024-10-01 14:40:00,162.0,162.1,161.98,161.99,5786.0,160.6502,160.7494,160.6304,160.6403,5786.0
2024-10-01 14:45:00,162.01,162.03,161.84,161.86,12950.0,160.6601,160.68,160.4916,160.5114,12950.0
2024-10-01 14:50:00,161.87,161.98,161.86,161.97,10169.0,160.5213,160.6304,160.5114,160.6205,10169.0
2024-10-01 14:55:00,161.97,161.98,161.9,161.93,7069.0,160.6205,160.6304,160.5511,160.5808,7069.0
2024-10-01 15:00:00,161.96,161.96,161.81,161.86,8328.0,160.6106,160.6106,160.4618,160.5114,8328.0
2024-10-01 15:05:00,161.86,161.96,161.8,161.92,11772.0,160.5114,160.6106,160.4519,160.5709,11772.0
2024-10-01 15:10:00,161.92,161.92,161.84,161.88,6748.0,160.5709,160.5709,160.4916,160.5312,6748.0
2024-10-01 15:15:00,161.89,161.91,161.77,161.86,13180.0,160.5411,160.561,160.4221,160.5114,13180.0
2024-10-01 15:20:00,161.86,161.98,161.83,161.94,13266.0,160.5114,160.6304,160.4816,160.5907,13266.0
2024-10-01 15:25:00,161.96,162.08,161.96,162.01,11571.0,160.6106,160.7296,160.6106,160.6601,11571.0
2024-10-01 15:30:00,162.0,162.0,161.73,161.73,17490.0,160.6502,160.6502,160.3825,160.3825,17490.0
2024-10-01 15:35:00,161.73,161.76,161.62,161.68,16341.0,160.3825,160.4122,160.2734,160.3329,16341.0
2024-10-01 15:40:00,161.68,161.71,161.51,161.55,16969.0,160.3329,160.3626,160.1643,160.204,16969.0
2024-10-01 15:45:00,161.53,161.54,161.41,161.44,23500.0,160.1841,160.1941,160.0651,160.0949,23500.0
2024-10-01 15:50:00,161.45,161.54,161.32,161.38,45525.0,160.1048,160.1941,159.9759,160.0354,45525.0
2024-10-01 15:55:00,161.37,161.41,161.1,161.14,151153.0,160.0255,160.0651,159.7577,159.7974,151153.0
2024-10-02 09:30:00,160.52,160.52,159.62,160.09,41687.0,159.1826,159.1826,158.2901,158.7561,41687.0
2024-10-02 09:35:00,160.09,160.34,159.8,160.12,12456.0,158.7561,159.0041,158.4686,158.7859,12456.0
2024-10-02 09:40:00,160.05,160.15,159.96,160.0,5156.0,158.7165,158.8156,158.6272,158.6669,5156.0
2024-10-02 09:45:00,159.95,160.28,159.95,160.27,16428.0,158.6173,158.9446,158.6173,158.9346,16428.0
2024-10-02 09:50:00,160.29,160.75,160.25,160.68,119869.0,158.9545,159.4106,158.9148,159.3412,119869.0
2024-10-02 09:55:00,160.68,160.69,160.46,160.57,17168.0,159.3412,159.3511,159.1231,159.2321,17168.0
2024-10-02 10:00:00,160.57,160.75,160.51,160.72,13697.0,159.2321,159.4106,159.1726,159.3809,13697.0
2024-10-02 10:05:00,160.75,160.75,160.44,160.45,9149.0,159.4106,159.4106,159.1032,159.1131,9149.0
2024-10-02 10:10:00,160.5,160.51,160.39,160.47,8056.0,159.1627,159.1726,159.0536,159.133,8056.0
2024-10-02 10:15:00,160.43,160.45,160.16,160.2,4980.0,159.0933,159.1131,158.8256,158.8652,4980.0
2024-10-02 10:20:00,160.2,160.27,160.07,160.13,15773.0,158.8652,158.9346,158.7363,158.7958,15773.0
2024-10-02 10:25:00,160.12,160.23,160.03,160.15,7144.0,158.7859,158.895,158.6966,158.8156,7144.0
2024-10-02 10:30:00,160.17,160.39,160.11,160.36,10578.0,158.8355,159.0536,158.776,159.0239,10578.0
2024-10-02 10:35:00,160.37,160.55,160.35,160.52,6712.0,159.0338,159.2123,159.014,159.1826,6712.0
2024-10-02 10:40:00,160.57,160.64,160.5,160.55,9274.0,159.2321,159.3016,159.1627,159.2123,9274.0
2024-10-02 10:45:00,160.56,160.72,160.56,160.71,5097.0,159.2222,159.3809,159.2222,159.371,5097.0
2024-10-02 10:50:00,160.71,160.72,160.38,160.43,9584.0,159.371,159.3809,159.0437,159.0933,9584.0
2024-10-02 10:55:00,160.46,160.59,160.37,160.37,7003.0,159.1231,159.252,159.0338,159.0338,7003.0
2024-10-02 11:00:00,160.37,160.62,160.29,160.58,11690.0,159.0338,159.2817,158.9545,159.2421,11690.0
2024-10-02 11:05:00,160.55,160.64,160.53,160.63,10355.0,159.2123,159.3016,159.1925,159.2916,10355.0
2024-10-02 11:10:00,160.62,160.69,160.46,160.49,25286.0,159.2817,159.3511,159.1231,159.1528,25286.0
2024-10-02 11:15:00,160.46,160.52,160.38,160.52,6536.0,159.1231,159.1826,159.0437,159.1826,6536.0
2024-10-02 11:20:00,160.48,160.52,160.4,160.49,3775.0,159.1429,159.1826,159.0636,159.1528,3775.0
2024-10-02 11:25:00,160.49,160.77,160.49,160.77,13276.0,159.1528,159.4305,159.1528,159.4305,13276.0
2024-10-02 11:30:00,160.75,160.77,160.45,160.45,12683.0,159.4106,159.4305,159.1131,159.1131,12683.0
2024-10-02 11:35:00,160.49,160.57,160.44,160.56,4752.0,159.1528,159.2321,159.1032,159.2222,4752.0
2024-10-02 11:40:00,160.56,160.59,160.53,160.53,3751.0,159.2222,159.252,159.1925,159.1925,3751.0
2024-10-02 11:45:00,160.53,160.57,160.47,160.5,6587.0,159.1925,159.2321,159.133,159.1627,6587.0
2024-10-02 11:50:00,160.5,160.54,160.47,160.5,5223.0,159.1627,159.2024,159.133,159.1627,5223.0
2024-10-02 11:55:00,160.49,160.64,160.49,160.5,8458.0,159.1528,159.3016,159.1528,159.1627,8458.0
2024-10-02 12:00:00,160.5,160.5,160.42,160.46,4490.0,159.1627,159.1627,159.0834,159.1231,4490.0
2024-10-02 12:05:00,160.46,160.49,160.44,160.49,6067.0,159.1231,159.1528,159.1032,159.1528,6067.0
2024-10-02 12:10:00,160.5,160.54,160.45,160.46,3853.0,159.1627,159.2024,159.1131,159.1231,3853.0
2024-10-02 12:15:00,160.47,160.49,160.39,160.4,8719.0,159.133,159.1528,159.0536,159.0636,8719.0
2024-10-02 12:20:00,160.4,160.48,160.39,160.48,4360.0,159.0636,159.1429,159.0536,159.1429,4360.0
2024-10-02 12:25:00,160.49,160.6,160.48,160.6,5172.0,159.1528,159.2619,159.1429,159.2619,5172.0
2024-10-02 12:30:00,160.59,160.6,160.51,160.57,7994.0,159.252,159.2619,159.1726,159.2321,7994.0
2024-10-02 12:35:00,160.58,160.62,160.52,160.55,7468.0,159.2421,159.2817,159.1826,159.2123,7468.0
2024-10-02 12:40:00,160.55,160.57,160.44,160.44,6042.0,159.2123,159.2321,159.1032,159.1032,6042.0
2024-10-02 12:45:00,160.42,160.52,160.39,160.41,9055.0,159.0834,159.1826,159.0536,159.0735,9055.0
2024-10-02 12:50:00,160.4,160.45,160.4,160.44,2027.0,159.0636,159.1131,159.0636,159.1032,2027.0
2024-10-02 12:55:00,160.45,160.47,160.38,160.39,5632.0,159.1131,159.133,159.0437,159.0536,5632.0
2024-10-02 13:00:00,160.37,160.4,160.33,160.34,3486.0,159.0338,159.0636,158.9941,159.0041,3486.0
2024-10-02 13:05:00,160.34,160.49,160.29,160.46,10581.0,159.0041,159.1528,158.9545,159.1231,10581.0
2024-10-02 13:10:00,160.51,160.51,160.4,160.5,5077.0,159.1726,159.1726,159.0636,159.1627,5077.0
2024-10-02 13:15:00,160.47,160.51,160.45,160.5,4601.0,159.133,159.1726,159.1131,159.1627,4601.0
2024-10-02 13:20:00,160.51,160.51,160.47,160.51,2313.0,159.1726,159.1726,159.133,159.1726,2313.0
2024-10-02 13:25:00,160.52,160.66,160.51,160.6,8491.0,159.1826,159.3214,159.1726,159.2619,8491.0
2024-10-02 13:30:00,160.58,160.67,160.53,160.67,5064.0,159.2421,159.3313,159.1925,159.3313,5064.0
2024-10-02 13:35:00,160.66,160.74,160.64,160.7,3546.0,159.3214,159.4007,159.3016,159.3611,3546.0
2024-10-02 13:40:00,160.72,160.84,160.67,160.83,7862.0,159.3809,159.4999,159.3313,159.49,7862.0
2024-10-02 13:45:00,160.83,160.97,160.82,160.96,5187.0,159.49,159.6288,159.4801,159.6189,5187.0
2024-10-02 13:50:00,160.96,161.01,160.93,160.99,3716.0,159.6189,159.6685,159.5891,159.6486,3716.0
2024-10-02 13:55:00,161.01,161.08,160.98,161.05,7740.0,159.6685,159.7379,159.6387,159.7081,7740.0
2024-10-02 14:00:00,161.06,161.08,160.97,160.97,6734.0,159.7181,159.7379,159.6288,159.6288,6734.0
2024-10-02 14:05:00,160.97,161.1,160.97,161.08,5105.0,159.6288,159.7577,159.6288,159.7379,5105.0
2024-10-02 14:10:00,161.09,161.12,161.06,161.11,4672.0,159.7478,159.7776,159.7181,159.7676,4672.0
2024-10-02 14:15:00,161.13,161.15,161.03,161.03,7446.0,159.7875,159.8073,159.6883,159.6883,7446.0
2024-10-02 14:20:00,161.03,161.08,160.96,161.05,7205.0,159.6883,159.7379,159.6189,159.7081,7205.0
2024-10-02 14:25:00,161.09,161.12,160.95,160.97,6649.0,159.7478,159.7776,159.609,159.6288,6649.0
2024-10-02 14:30:00,160.97,160.98,160.86,160.9,11283.0,159.6288,159.6387,159.5197,159.5594,11283.0
2024-10-02 14:35:00,160.9,160.9,160.84,160.87,7947.0,159.5594,159.5594,159.4999,159.5296,7947.0
2024-10-02 14:40:00,160.89,161.0,160.89,160.99,6871.0,159.5495,159.6586,159.5495,159.6486,6871.0
2024-10-02 14:45:00,160.99,161.06,160.95,161.06,4614.0,159.6486,159.7181,159.609,159.7181,4614.0
2024-10-02 14:50:00,161.07,161.15,161.06,161.14,4572.0,159.728,159.8073,159.7181,159.7974,4572.0
2024-10-02 14:55:00,161.12,161.12,161.08,161.1,6774.0,159.7776,159.7776,159.7379,159.7577,6774.0
2024-10-02 15:00:00,161.08,161.12,161.04,161.12,10426.0,159.7379,159.7776,159.6982,159.7776,10426.0
2024-10-02 15:05:00,161.1,161.1,161.02,161.07,5339.0,159.7577,159.7577,159.6784,159.728,5339.0
2024-10-02 15:10:00,161.09,161.15,161.08,161.13,6593.0,159.7478,159.8073,159.7379,159.7875,6593.0
2024-10-02 15:15:00,161.13,161.13,161.04,161.06,8817.0,159.7875,159.7875,159.6982,159.7181,8817.0
2024-10-02 15:20:00,161.05,161.06,161.0,161.02,9083.0,159.7081,159.7181,159.6586,159.6784,9083.0
2024-10-02 15:25:00,161.02,161.03,160.9,160.93,20194.0,159.6784,159.6883,159.5594,159.5891,20194.0
2024-10-02 15:30:00,160.92,160.92,160.79,160.81,15953.0,159.5792,159.5792,159.4503,159.4701,15953.0
2024-10-02 15:35:00,160.81,160.93,160.81,160.87,8914.0,159.4701,159.5891,159.4701,159.5296,8914.0
2024-10-02 15:40:00,160.88,160.94,160.83,160.84,14087.0,159.5396,159.5991,159.49,159.4999,14087.0
2024-10-02 15:45:00,160.85,160.94,160.85,160.9,12553.0,159.5098,159.5991,159.5098,159.5594,12553.0
2024-10-02 15:50:00,160.89,160.96,160.82,160.89,49940.0,159.5495,159.6189,159.4801,159.5495,49940.0
2024-10-02 15:55:00,160.9,160.95,160.81,160.91,120017.0,159.5594,159.609,159.4701,159.5693,120017.0
2024-10-03 09:30:00,161.14,161.24,160.68,161.19,38867.0,159.7974,159.8966,159.3412,159.847,38867.0
2024-10-03 09:35:00,161.16,161.22,160.84,160.84,13158.0,159.8172,159.8767,159.4999,159.4999,13158.0
2024-10-03 09:40:00,160.92,161.32,160.91,161.04,12149.0,159.5792,159.9759,159.5693,159.6982,12149.0
2024-10-03 09:45:00,161.06,161.41,160.92,161.14,8678.0,159.7181,160.0651,159.5792,159.7974,8678.0
2024-10-03 09:50:00,161.28,161.28,161.0,161.16,9573.0,159.9362,159.9362,159.6586,159.8172,9573.0
2024-10-03 09:55:00,161.21,161.6,161.19,161.56,12211.0,159.8668,160.2536,159.847,160.2139,12211.0
2024-10-03 10:00:00,161.57,162.02,161.54,161.8,27404.0,160.2238,160.6701,160.1941,160.4519,27404.0
2024-10-03 10:05:00,161.82,161.88,161.56,161.8,12957.0,160.4717,160.5312,160.2139,160.4519,12957.0
2024-10-03 10:10:00,161.84,162.2,161.6,161.68,16082.0,160.4916,160.8486,160.2536,160.3329,16082.0
2024-10-03 10:15:00,161.73,162.15,161.73,162.14,10503.0,160.3825,160.799,160.3825,160.7891,10503.0
2024-10-03 10:20:00,162.12,162.17,161.82,162.02,15468.0,160.7692,160.8188,160.4717,160.6701,15468.0
2024-10-03 10:25:00,161.99,162.02,161.71,161.79,24822.0,160.6403,160.6701,160.3626,160.442,24822.0
2024-10-03 10:30:00,161.69,162.26,161.67,162.25,16101.0,160.3428,160.9081,160.323,160.8981,16101.0
2024-10-03 10:35:00,162.25,162.46,162.22,162.23,19817.0,160.8981,161.1064,160.8684,160.8783,19817.0
2024-10-03 10:40:00,162.28,162.33,161.95,161.98,7783.0,160.9279,160.9775,160.6006,160.6304,7783.0
2024-10-03 10:45:00,161.97,162.3,161.94,162.14,14566.0,160.6205,160.9477,160.5907,160.7891,14566.0
2024-10-03 10:50:00,162.11,162.19,162.07,162.14,10595.0,160.7593,160.8386,160.7196,160.7891,10595.0
2024-10-03 10:55:00,162.11,162.12,161.67,161.69,13007.0,160.7593,160.7692,160.323,160.3428,13007.0
2024-10-03 11:00:00,161.69,161.79,161.62,161.75,16543.0,160.3428,160.442,160.2734,160.4023,16543.0
2024-10-03 11:05:00,161.79,161.92,161.72,161.87,10514.0,160.442,160.5709,160.3726,160.5213,10514.0
2024-10-03 11:10:00,161.92,161.98,161.84,161.92,11616.0,160.5709,160.6304,160.4916,160.5709,11616.0
2024-10-03 11:15:00,161.92,162.02,161.9,161.93,9223.0,160.5709,160.6701,160.5511,160.5808,9223.0
2024-10-03 11:20:00,161.94,162.12,161.9,162.06,12059.0,160.5907,160.7692,160.5511,160.7097,12059.0
2024-10-03 11:25:00,162.06,162.08,161.94,162.08,11364.0,160.7097,160.7296,160.5907,160.7296,11364.0
2024-10-03 11:30:00,162.07,162.28,162.05,162.19,9905.0,160.7196,160.9279,160.6998,160.8386,9905.0
2024-10-03 11:35:00,162.19,162.2,162.07,162.19,10787.0,160.8386,160.8486,160.7196,160.8386,10787.0
2024-10-03 11:40:00,162.19,162.37,162.18,162.33,9543.0,160.8386,161.0171,160.8287,160.9775,9543.0
2024-10-03 11:45:00,162.33,162.37,162.3,162.31,5557.0,160.9775,161.0171,160.9477,160.9576,5557.0
2024-10-03 11:50:00,162.32,162.41,162.31,162.38,8060.0,160.9676,161.0568,160.9576,161.0271,8060.0
2024-10-03 11:55:00,162.37,162.37,162.32,162.33,8818.0,161.0171,161.0171,160.9676,160.9775,8818.0
2024-10-03 12:00:00,162.31,162.49,162.3,162.49,9699.0,160.9576,161.1361,160.9477,161.1361,9699.0
2024-10-03 12:05:00,162.5,162.88,162.46,162.88,20809.0,161.1461,161.5229,161.1064,161.5229,20809.0
2024-10-03 12:10:00,162.85,163.07,162.85,162.94,57808.0,161.4931,161.7113,161.4931,161.5824,57808.0
2024-10-03 12:15:00,162.91,162.95,162.8,162.87,14300.0,161.5526,161.5923,161.4436,161.513,14300.0
2024-10-03 12:20:00,162.85,162.94,162.82,162.93,13762.0,161.4931,161.5824,161.4634,161.5725,13762.0
2024-10-03 12:25:00,162.92,162.96,162.87,162.92,11871.0,161.5626,161.6022,161.513,161.5626,11871.0
2024-10-03 12:30:00,162.91,162.96,162.84,162.9,14550.0,161.5526,161.6022,161.4832,161.5427,14550.0
2024-10-03 12:35:00,162.91,162.93,162.7,162.71,13639.0,161.5526,161.5725,161.3444,161.3543,13639.0
2024-10-03 12:40:00,162.71,162.79,162.63,162.71,13649.0,161.3543,161.4336,161.275,161.3543,13649.0
2024-10-03 12:45:00,162.7,162.71,162.39,162.39,15011.0,161.3444,161.3543,161.037,161.037,15011.0
2024-10-03 12:50:00,162.38,162.44,162.33,162.42,10443.0,161.0271,161.0866,160.9775,161.0667,10443.0
2024-10-03 12:55:00,162.42,162.63,162.39,162.39,11598.0,161.0667,161.275,161.037,161.037,11598.0
2024-10-03 13:00:00,162.41,162.43,162.31,162.39,8620.0,161.0568,161.0766,160.9576,161.037,8620.0
2024-10-03 13:05:00,162.38,162.46,162.36,162.38,9060.0,161.0271,161.1064,161.0072,161.0271,9060.0
2024-10-03 13:10:00,162.36,162.49,162.34,162.49,8612.0,161.0072,161.1361,160.9874,161.1361,8612.0
2024-10-03 13:15:00,162.49,162.54,162.42,162.49,9137.0,161.1361,161.1857,161.0667,161.1361,9137.0
2024-10-03 13:20:00,162.51,162.73,162.5,162.7,14272.0,161.156,161.3741,161.1461,161.3444,14272.0
2024-10-03 13:25:00,162.69,162.78,162.64,162.7,11040.0,161.3345,161.4237,161.2849,161.3444,11040.0
2024-10-03 13:30:00,162.67,162.83,162.64,162.8,11605.0,161.3146,161.4733,161.2849,161.4436,11605.0
2024-10-03 13:35:00,162.82,162.85,162.67,162.68,18008.0,161.4634,161.4931,161.3146,161.3246,18008.0
2024-10-03 13:40:00,162.66,162.72,162.52,162.72,13807.0,161.3047,161.3642,161.1659,161.3642,13807.0
2024-10-03 13:45:00,162.71,162.78,162.68,162.68,11224.0,161.3543,161.4237,161.3246,161.3246,11224.0
2024-10-03 13:50:00,162.67,162.69,162.36,162.37,40650.0,161.3146,161.3345,161.0072,161.0171,40650.0
2024-10-03 13:55:00,162.38,162.62,162.33,162.61,19184.0,161.0271,161.2651,160.9775,161.2551,19184.0
2024-10-03 14:00:00,162.6,162.66,162.57,162.6,11627.0,161.2452,161.3047,161.2155,161.2452,11627.0
2024-10-03 14:05:00,162.61,162.67,162.61,162.66,7213.0,161.2551,161.3146,161.2551,161.3047,7213.0
2024-10-03 14:10:00,162.67,162.72,162.62,162.69,10485.0,161.3146,161.3642,161.2651,161.3345,10485.0
2024-10-03 14:15:00,162.68,162.76,162.66,162.75,11897.0,161.3246,161.4039,161.3047,161.394,11897.0
2024-10-03 14:20:00,162.75,162.77,162.64,162.76,10053.0,161.394,161.4138,161.2849,161.4039,10053.0
2024-10-03 14:25:00,162.76,162.91,162.75,162.81,9619.0,161.4039,161.5526,161.394,161.4535,9619.0
2024-10-03 14:30:00,162.79,162.79,162.71,162.75,12522.0,161.4336,161.4336,161.3543,161.394,12522.0
2024-10-03 14:35:00,162.75,162.77,162.62,162.69,11956.0,161.394,161.4138,161.2651,161.3345,11956.0
2024-10-03 14:40:00,162.72,162.78,162.69,162.78,10863.0,161.3642,161.4237,161.3345,161.4237,10863.0
2024-10-03 14:45:00,162.78,162.85,162.76,162.77,11432.0,161.4237,161.4931,161.4039,161.4138,11432.0
2024-10-03 14:50:00,162.78,162.87,162.75,162.87,13508.0,161.4237,161.513,161.394,161.513,13508.0
2024-10-03 14:55:00,162.87,162.92,162.73,162.74,14011.0,161.513,161.5626,161.3741,161.3841,14011.0
2024-10-03 15:00:00,162.72,162.77,162.68,162.76,16770.0,161.3642,161.4138,161.3246,161.4039,16770.0
2024-10-03 15:05:00,162.76,162.82,162.64,162.73,31562.0,161.4039,161.4634,161.2849,161.3741,31562.0
2024-10-03 15:10:00,162.69,162.73,162.58,162.6,10010.0,161.3345,161.3741,161.2254,161.2452,10010.0
2024-10-03 15:15:00,162.62,162.72,162.6,162.71,19312.0,161.2651,161.3642,161.2452,161.3543,19312.0
2024-10-03 15:20:00,162.7,162.72,162.63,162.68,11060.0,161.3444,161.3642,161.275,161.3246,11060.0
2024-10-03 15:25:00,162.67,162.85,162.66,162.85,20947.0,161.3146,161.4931,161.3047,161.4931,20947.0
2024-10-03 15:30:00,162.83,163.04,162.82,162.99,18347.0,161.4733,161.6816,161.4634,161.632,18347.0
2024-10-03 15:35:00,162.99,163.0,162.87,162.87,22528.0,161.632,161.6419,161.513,161.513,22528.0
2024-10-03 15:40:00,162.88,162.92,162.73,162.82,24362.0,161.5229,161.5626,161.3741,161.4634,24362.0
2024-10-03 15:45:00,162.83,162.99,162.83,162.98,22154.0,161.4733,161.632,161.4733,161.6221,22154.0
2024-10-03 15:50:00,162.98,163.06,162.9,162.96,53336.0,161.6221,161.7014,161.5427,161.6022,53336.0
2024-10-03 15:55:00,162.96,163.35,162.96,163.26,203424.0,161.6022,161.989,161.6022,161.8997,203424.0
2024-10-04 09:30:00,163.57,164.0,163.04,163.61,55328.0,162.2071,162.6336,161.6816,162.2468,55328.0
2024-10-04 09:35:00,163.55,163.7,163.11,163.5,7957.0,162.1873,162.3361,161.751,162.1377,7957.0
2024-10-04 09:40:00,163.49,164.01,163.41,163.78,37460.0,162.1278,162.6435,162.0485,162.4154,37460.0
2024-10-04 09:45:00,163.81,164.03,163.73,163.77,29484.0,162.4451,162.6633,162.3658,162.4055,29484.0
2024-10-04 09:50:00,163.74,163.74,163.45,163.66,14178.0,162.3757,162.3757,162.0881,162.2964,14178.0
2024-10-04 09:55:00,163.73,164.04,163.68,163.75,29570.0,162.3658,162.6732,162.3162,162.3856,29570.0
2024-10-04 10:00:00,163.75,163.97,163.75,163.92,11434.0,162.3856,162.6038,162.3856,162.5542,11434.0
2024-10-04 10:05:00,163.95,164.18,163.73,163.77,9648.0,162.584,162.8121,162.3658,162.4055,9648.0
2024-10-04 10:10:00,163.73,163.74,163.46,163.51,8199.0,162.3658,162.3757,162.0981,162.1476,8199.0
2024-10-04 10:15:00,163.5,163.63,163.46,163.61,14295.0,162.1377,162.2666,162.0981,162.2468,14295.0
2024-10-04 10:20:00,163.59,163.62,163.36,163.55,45237.0,162.227,162.2567,161.9989,162.1873,45237.0
2024-10-04 10:25:00,163.54,163.65,163.32,163.65,54862.0,162.1774,162.2865,161.9592,162.2865,54862.0
2024-10-04 10:30:00,163.65,163.69,163.39,163.45,52646.0,162.2865,162.3261,162.0286,162.0881,52646.0
2024-10-04 10:35:00,163.34,163.45,162.87,162.88,16350.0,161.9791,162.0881,161.513,161.5229,16350.0
2024-10-04 10:40:00,162.95,163.24,162.94,163.08,9191.0,161.5923,161.8799,161.5824,161.7212,9191.0
2024-10-04 10:45:00,163.05,163.23,162.9,163.22,9963.0,161.6915,161.87,161.5427,161.8601,9963.0
2024-10-04 10:50:00,163.26,163.35,163.14,163.14,9399.0,161.8997,161.989,161.7807,161.7807,9399.0
2024-10-04 10:55:00,163.12,163.22,163.09,163.2,7631.0,161.7609,161.8601,161.7311,161.8402,7631.0
2024-10-04 11:00:00,163.23,163.44,163.18,163.36,22710.0,161.87,162.0782,161.8204,161.9989,22710.0
2024-10-04 11:05:00,163.39,163.44,163.33,163.44,5883.0,162.0286,162.0782,161.9691,162.0782,5883.0
2024-10-04 11:10:00,163.44,163.57,163.23,163.23,16907.0,162.0782,162.2071,161.87,161.87,16907.0
2024-10-04 11:15:00,163.21,163.21,162.93,162.93,7904.0,161.8501,161.8501,161.5725,161.5725,7904.0
2024-10-04 11:20:00,162.93,162.93,162.67,162.78,6474.0,161.5725,161.5725,161.3146,161.4237,6474.0
2024-10-04 11:25:00,162.76,162.76,162.61,162.71,9341.0,161.4039,161.4039,161.2551,161.3543,9341.0
2024-10-04 11:30:00,162.7,162.78,162.62,162.78,6948.0,161.3444,161.4237,161.2651,161.4237,6948.0
2024-10-04 11:35:00,162.82,163.01,162.77,162.99,4833.0,161.4634,161.6518,161.4138,161.632,4833.0
2024-10-04 11:40:00,163.02,163.12,162.95,162.96,8100.0,161.6617,161.7609,161.5923,161.6022,8100.0
2024-10-04 11:45:00,162.96,163.09,162.94,163.03,8058.0,161.6022,161.7311,161.5824,161.6716,8058.0
2024-10-04 11:50:00,163.03,163.07,162.88,162.91,8146.0,161.6716,161.7113,161.5229,161.5526,8146.0
2024-10-04 11:55:00,162.9,162.99,162.87,162.95,12165.0,161.5427,161.632,161.513,161.5923,12165.0
2024-10-04 12:00:00,162.95,163.11,162.9,162.94,19285.0,161.5923,161.751,161.5427,161.5824,19285.0
2024-10-04 12:05:00,162.93,162.99,162.73,162.73,8961.0,161.5725,161.632,161.3741,161.3741,8961.0
2024-10-04 12:10:00,162.77,162.8,162.72,162.75,5987.0,161.4138,161.4436,161.3642,161.394,5987.0
2024-10-04 12:15:00,162.78,162.93,162.78,162.91,4871.0,161.4237,161.5725,161.4237,161.5526,4871.0
2024-10-04 12:20:00,162.91,162.95,162.67,162.67,3759.0,161.5526,161.5923,161.3146,161.3146,3759.0
2024-10-04 12:25:00,162.62,162.65,162.48,162.58,7775.0,161.2651,161.2948,161.1262,161.2254,7775.0
2024-10-04 12:30:00,162.52,162.71,162.5,162.71,11221.0,161.1659,161.3543,161.1461,161.3543,11221.0
2024-10-04 12:35:00,162.77,163.08,162.77,162.98,9005.0,161.4138,161.7212,161.4138,161.6221,9005.0
2024-10-04 12:40:00,163.01,163.06,162.91,162.99,5620.0,161.6518,161.7014,161.5526,161.632,5620.0
2024-10-04 12:45:00,162.99,163.09,162.96,163.03,8608.0,161.632,161.7311,161.6022,161.6716,8608.0
2024-10-04 12:50:00,163.05,163.06,162.96,163.01,2283.0,161.6915,161.7014,161.6022,161.6518,2283.0
2024-10-04 12:55:00,163.02,163.1,163.02,163.03,4912.0,161.6617,161.7411,161.6617,161.6716,4912.0
2024-10-04 13:00:00,163.0,163.02,162.98,162.98,5206.0,161.6419,161.6617,161.6221,161.6221,5206.0
2024-10-04 13:05:00,162.95,162.99,162.9,162.94,2923.0,161.5923,161.632,161.5427,161.5824,2923.0
2024-10-04 13:10:00,162.96,163.01,162.95,163.0,3049.0,161.6022,161.6518,161.5923,161.6419,3049.0
2024-10-04 13:15:00,163.02,163.06,162.97,163.01,8368.0,161.6617,161.7014,161.6121,161.6518,8368.0
2024-10-04 13:20:00,163.01,163.05,162.99,163.05,5981.0,161.6518,161.6915,161.632,161.6915,5981.0
2024-10-04 13:25:00,163.05,163.11,163.01,163.01,5432.0,161.6915,161.751,161.6518,161.6518,5432.0
2024-10-04 13:30:00,163.03,163.06,162.9,162.92,4507.0,161.6716,161.7014,161.5427,161.5626,4507.0
2024-10-04 13:35:00,162.9,162.9,162.64,162.77,6033.0,161.5427,161.5427,161.2849,161.4138,6033.0
2024-10-04 13:40:00,162.81,163.06,162.81,163.06,3496.0,161.4535,161.7014,161.4535,161.7014,3496.0
2024-10-04 13:45:00,163.08,163.08,162.94,162.94,1826.0,161.7212,161.7212,161.5824,161.5824,1826.0
2024-10-04 13:50:00,162.96,162.96,162.89,162.93,1305.0,161.6022,161.6022,161.5328,161.5725,1305.0
2024-10-04 13:55:00,162.87,162.9,162.78,162.79,3113.0,161.513,161.5427,161.4237,161.4336,3113.0
2024-10-04 14:00:00,162.79,162.85,162.75,162.83,3080.0,161.4336,161.4931,161.394,161.4733,3080.0
2024-10-04 14:05:00,162.81,162.86,162.79,162.8,1830.0,161.4535,161.5031,161.4336,161.4436,1830.0
2024-10-04 14:10:00,162.81,162.81,162.72,162.72,2348.0,161.4535,161.4535,161.3642,161.3642,2348.0
2024-10-04 14:15:00,162.74,162.75,162.62,162.62,2561.0,161.3841,161.394,161.2651,161.2651,2561.0
2024-10-04 14:20:00,162.64,162.64,162.54,162.59,6127.0,161.2849,161.2849,161.1857,161.2353,6127.0
2024-10-04 14:25:00,162.61,162.66,162.61,162.62,3123.0,161.2551,161.3047,161.2551,161.2651,3123.0
2024-10-04 14:30:00,162.62,162.67,162.6,162.66,4684.0,161.2651,161.3146,161.2452,161.3047,4684.0
2024-10-04 14:35:00,162.66,162.69,162.6,162.61,3409.0,161.3047,161.3345,161.2452,161.2551,3409.0
2024-10-04 14:40:00,162.62,162.68,162.55,162.55,4540.0,161.2651,161.3246,161.1956,161.1956,4540.0
2024-10-04 14:45:00,162.55,162.68,162.53,162.68,5306.0,161.1956,161.3246,161.1758,161.3246,5306.0
2024-10-04 14:50:00,162.66,162.72,162.6,162.6,8555.0,161.3047,161.3642,161.2452,161.2452,8555.0
2024-10-04 14:55:00,162.62,162.62,162.53,162.6,5538.0,161.2651,161.2651,161.1758,161.2452,5538.0
2024-10-04 15:00:00,162.58,162.63,162.57,162.62,5373.0,161.2254,161.275,161.2155,161.2651,5373.0
2024-10-04 15:05:00,162.63,162.74,162.62,162.7,8738.0,161.275,161.3841,161.2651,161.3444,8738.0
2024-10-04 15:10:00,162.71,162.81,162.69,162.8,5546.0,161.3543,161.4535,161.3345,161.4436,5546.0
2024-10-04 15:15:00,162.79,162.79,162.68,162.68,5708.0,161.4336,161.4336,161.3246,161.3246,5708.0
2024-10-04 15:20:00,162.7,162.93,162.68,162.9,11982.0,161.3444,161.5725,161.3246,161.5427,11982.0
2024-10-04 15:25:00,162.9,162.93,162.79,162.88,10901.0,161.5427,161.5725,161.4336,161.5229,10901.0
2024-10-04 15:30:00,162.88,162.95,162.83,162.85,24085.0,161.5229,161.5923,161.4733,161.4931,24085.0
2024-10-04 15:35:00,162.87,162.87,162.73,162.78,16945.0,161.513,161.513,161.3741,161.4237,16945.0
2024-10-04 15:40:00,162.78,162.92,162.78,162.9,15601.0,161.4237,161.5626,161.4237,161.5427,15601.0
2024-10-04 15:45:00,162.9,162.97,162.78,162.92,19809.0,161.5427,161.6121,161.4237,161.5626,19809.0
2024-10-04 15:50:00,162.93,163.01,162.84,162.84,31519.0,161.5725,161.6518,161.4832,161.4832,31519.0
2024-10-04 15:55:00,162.83,162.85,162.67,162.75,107305.0,161.4733,161.4931,161.3146,161.394,107305.0
2024-10-07 09:30:00,162.22,162.44,161.9,161.92,40011.0,160.8684,161.0866,160.5511,160.5709,40011.0
2024-10-07 09:35:00,162.11,162.42,162.1,162.35,8110.0,160.7593,161.0667,160.7494,160.9973,8110.0
2024-10-07 09:40:00,162.38,162.55,162.31,162.51,2898.0,161.0271,161.1956,160.9576,161.156,2898.0
2024-10-07 09:45:00,162.46,162.48,162.27,162.3,1982.0,161.1064,161.1262,160.918,160.9477,1982.0
2024-10-07 09:50:00,162.25,162.33,162.16,162.3,5499.0,160.8981,160.9775,160.8089,160.9477,5499.0
2024-10-07 09:55:00,162.3,162.36,161.99,162.0,3823.0,160.9477,161.0072,160.6403,160.6502,3823.0
2024-10-07 10:00:00,162.0,162.1,161.83,161.85,9862.0,160.6502,160.7494,160.4816,160.5015,9862.0
2024-10-07 10:05:00,161.86,162.03,161.85,161.92,24575.0,160.5114,160.68,160.5015,160.5709,24575.0
2024-10-07 10:10:00,161.9,161.97,161.78,161.86,16865.0,160.5511,160.6205,160.4321,160.5114,16865.0
2024-10-07 10:15:00,161.79,161.89,161.68,161.7,6539.0,160.442,160.5411,160.3329,160.3527,6539.0
2024-10-07 10:20:00,161.63,161.7,161.52,161.55,3999.0,160.2833,160.3527,160.1742,160.204,3999.0
2024-10-07 10:25:00,161.51,161.63,161.47,161.59,16627.0,160.1643,160.2833,160.1246,160.2436,16627.0
2024-10-07 10:30:00,161.59,161.78,161.57,161.64,4353.0,160.2436,160.4321,160.2238,160.2932,4353.0
2024-10-07 10:35:00,161.61,161.68,161.52,161.55,3291.0,160.2635,160.3329,160.1742,160.204,3291.0
2024-10-07 10:40:00,161.53,161.56,161.47,161.52,8621.0,160.1841,160.2139,160.1246,160.1742,8621.0
2024-10-07 10:45:00,161.48,161.48,161.1,161.1,14745.0,160.1346,160.1346,159.7577,159.7577,14745.0
2024-10-07 10:50:00,161.11,161.14,160.98,161.0,22904.0,159.7676,159.7974,159.6387,159.6586,22904.0
2024-10-07 10:55:00,161.0,161.04,160.84,160.98,7995.0,159.6586,159.6982,159.4999,159.6387,7995.0
2024-10-07 11:00:00,160.96,160.96,160.65,160.66,10104.0,159.6189,159.6189,159.3115,159.3214,10104.0
2024-10-07 11:05:00,160.68,160.71,160.58,160.69,19332.0,159.3412,159.371,159.2421,159.3511,19332.0
2024-10-07 11:10:00,160.69,160.82,160.68,160.82,78469.0,159.3511,159.4801,159.3412,159.4801,78469.0
2024-10-07 11:15:00,160.79,160.93,160.79,160.9,11266.0,159.4503,159.5891,159.4503,159.5594,11266.0
2024-10-07 11:20:00,160.92,160.97,160.85,160.92,17558.0,159.5792,159.6288,159.5098,159.5792,17558.0
2024-10-07 11:25:00,160.9,160.94,160.57,160.59,23502.0,159.5594,159.5991,159.2321,159.252,23502.0
2024-10-07 11:30:00,160.57,160.58,160.45,160.52,12421.0,159.2321,159.2421,159.1131,159.1826,12421.0
2024-10-07 11:35:00,160.51,160.63,160.5,160.5,17690.0,159.1726,159.2916,159.1627,159.1627,17690.0
2024-10-07 11:40:00,160.5,160.5,160.2,160.21,6003.0,159.1627,159.1627,158.8652,158.8751,6003.0
2024-10-07 11:45:00,160.2,160.33,160.14,160.28,9354.0,158.8652,158.9941,158.8057,158.9446,9354.0
2024-10-07 11:50:00,160.25,160.26,159.93,159.93,8942.0,158.9148,158.9247,158.5975,158.5975,8942.0
2024-10-07 11:55:00,159.94,159.95,159.78,159.86,7398.0,158.6074,158.6173,158.4487,158.5281,7398.0
2024-10-07 12:00:00,159.82,159.82,159.76,159.78,4538.0,158.4884,158.4884,158.4289,158.4487,4538.0
2024-10-07 12:05:00,159.79,159.87,159.59,159.64,8198.0,158.4586,158.538,158.2603,158.3099,8198.0
2024-10-07 12:10:00,159.61,159.63,159.54,159.55,8331.0,158.2801,158.3,158.2107,158.2206,8331.0
2024-10-07 12:15:00,159.54,159.65,159.47,159.47,28423.0,158.2107,158.3198,158.1413,158.1413,28423.0
2024-10-07 12:20:00,159.47,159.56,159.43,159.54,18166.0,158.1413,158.2306,158.1016,158.2107,18166.0
2024-10-07 12:25:00,159.54,159.77,159.54,159.75,11939.0,158.2107,158.4388,158.2107,158.419,11939.0
2024-10-07 12:30:00,159.75,159.79,159.66,159.69,14311.0,158.419,158.4586,158.3297,158.3595,14311.0
2024-10-07 12:35:00,159.71,159.79,159.7,159.72,8763.0,158.3793,158.4586,158.3694,158.3892,8763.0
2024-10-07 12:40:00,159.72,159.72,159.35,159.42,20712.0,158.3892,158.3892,158.0223,158.0917,20712.0
2024-10-07 12:45:00,159.45,159.53,159.38,159.53,10299.0,158.1215,158.2008,158.0521,158.2008,10299.0
2024-10-07 12:50:00,159.52,159.61,159.52,159.61,1478.0,158.1909,158.2801,158.1909,158.2801,1478.0
2024-10-07 12:55:00,159.57,159.59,159.5,159.59,4998.0,158.2405,158.2603,158.1711,158.2603,4998.0
2024-10-07 13:00:00,159.59,159.62,159.54,159.54,4263.0,158.2603,158.2901,158.2107,158.2107,4263.0
2024-10-07 13:05:00,159.5,159.5,159.32,159.39,8732.0,158.1711,158.1711,157.9926,158.062,8732.0
2024-10-07 13:10:00,159.41,159.52,159.41,159.43,11492.0,158.0818,158.1909,158.0818,158.1016,11492.0
2024-10-07 13:15:00,159.43,159.54,159.4,159.53,10902.0,158.1016,158.2107,158.0719,158.2008,10902.0
2024-10-07 13:20:00,159.58,159.71,159.55,159.71,6040.0,158.2504,158.3793,158.2206,158.3793,6040.0
2024-10-07 13:25:00,159.71,159.92,159.71,159.81,11940.0,158.3793,158.5876,158.3793,158.4785,11940.0
2024-10-07 13:30:00,159.79,159.81,159.75,159.78,9566.0,158.4586,158.4785,158.419,158.4487,9566.0
2024-10-07 13:35:00,159.8,159.91,159.77,159.89,9503.0,158.4686,158.5776,158.4388,158.5578,9503.0
2024-10-07 13:40:00,159.91,159.97,159.85,159.93,20854.0,158.5776,158.6371,158.5181,158.5975,20854.0
2024-10-07 13:45:00,159.95,160.04,159.91,159.93,10227.0,158.6173,158.7066,158.5776,158.5975,10227.0
2024-10-07 13:50:00,159.93,159.95,159.79,159.9,9970.0,158.5975,158.6173,158.4586,158.5677,9970.0
2024-10-07 13:55:00,159.9,159.9,159.77,159.86,4608.0,158.5677,158.5677,158.4388,158.5281,4608.0
2024-10-07 14:00:00,159.84,159.84,159.75,159.77,8297.0,158.5082,158.5082,158.419,158.4388,8297.0
2024-10-07 14:05:00,159.78,159.79,159.75,159.76,5890.0,158.4487,158.4586,158.419,158.4289,5890.0
2024-10-07 14:10:00,159.77,159.82,159.74,159.75,11826.0,158.4388,158.4884,158.4091,158.419,11826.0
2024-10-07 14:15:00,159.75,159.76,159.54,159.58,11773.0,158.419,158.4289,158.2107,158.2504,11773.0
2024-10-07 14:20:00,159.57,159.57,159.42,159.42,15134.0,158.2405,158.2405,158.0917,158.0917,15134.0
2024-10-07 14:25:00,159.44,159.65,159.44,159.63,6059.0,158.1116,158.3198,158.1116,158.3,6059.0
2024-10-07 14:30:00,159.61,159.65,159.34,159.48,12713.0,158.2801,158.3198,158.0124,158.1512,12713.0
2024-10-07 14:35:00,159.46,159.51,159.42,159.47,4608.0,158.1314,158.181,158.0917,158.1413,4608.0
2024-10-07 14:40:00,159.49,159.55,159.47,159.47,4707.0,158.1611,158.2206,158.1413,158.1413,4707.0
2024-10-07 14:45:00,159.47,159.48,159.23,159.33,10504.0,158.1413,158.1512,157.9033,158.0025,10504.0
2024-10-07 14:50:00,159.37,159.42,159.3,159.37,3419.0,158.0421,158.0917,157.9727,158.0421,3419.0
2024-10-07 14:55:00,159.37,159.48,159.34,159.38,6938.0,158.0421,158.1512,158.0124,158.0521,6938.0
2024-10-07 15:00:00,159.4,159.43,159.37,159.41,8767.0,158.0719,158.1016,158.0421,158.0818,8767.0
2024-10-07 15:05:00,159.41,159.61,159.4,159.59,6691.0,158.0818,158.2801,158.0719,158.2603,6691.0
2024-10-07 15:10:00,159.59,159.6,159.53,159.56,4309.0,158.2603,158.2702,158.2008,158.2306,4309.0
2024-10-07 15:15:00,159.54,159.67,159.52,159.67,16048.0,158.2107,158.3396,158.1909,158.3396,16048.0
2024-10-07 15:20:00,159.67,159.72,159.62,159.66,22072.0,158.3396,158.3892,158.2901,158.3297,22072.0
2024-10-07 15:25:00,159.67,159.77,159.51,159.51,27025.0,158.3396,158.4388,158.181,158.181,27025.0
2024-10-07 15:30:00,159.52,159.56,159.47,159.52,15605.0,158.1909,158.2306,158.1413,158.1909,15605.0
2024-10-07 15:35:00,159.51,159.55,159.36,159.4,18760.0,158.181,158.2206,158.0322,158.0719,18760.0
2024-10-07 15:40:00,159.41,159.52,159.39,159.5,18210.0,158.0818,158.1909,158.062,158.1711,18210.0
2024-10-07 15:45:00,159.52,159.53,159.35,159.43,22809.0,158.1909,158.2008,158.0223,158.1016,22809.0
2024-10-07 15:50:00,159.42,159.83,159.41,159.62,40450.0,158.0917,158.4983,158.0818,158.2901,40450.0
2024-10-07 15:55:00,159.62,159.66,159.39,159.54,108295.0,158.2901,158.3297,158.062,158.2107,108295.0
2024-10-08 09:30:00,160.94,161.56,160.39,160.87,34567.0,159.5991,160.2139,159.0536,159.5296,34567.0
2024-10-08 09:35:00,161.01,161.07,160.57,160.95,6016.0,159.6685,159.728,159.2321,159.609,6016.0
2024-10-08 09:40:00,160.95,161.14,160.83,161.02,12669.0,159.609,159.7974,159.49,159.6784,12669.0
2024-10-08 09:45:00,161.07,161.42,160.86,161.4,13397.0,159.728,160.0751,159.5197,160.0552,13397.0
2024-10-08 09:50:00,161.39,161.56,161.16,161.17,9257.0,160.0453,160.2139,159.8172,159.8271,9257.0
2024-10-08 09:55:00,161.2,161.49,161.13,161.38,5225.0,159.8569,160.1445,159.7875,160.0354,5225.0
2024-10-08 10:00:00,161.38,161.38,160.88,161.2,9435.0,160.0354,160.0354,159.5396,159.8569,9435.0
2024-10-08 10:05:00,161.16,161.31,161.14,161.29,15122.0,159.8172,159.966,159.7974,159.9461,15122.0
2024-10-08 10:10:00,161.25,161.53,161.24,161.42,9714.0,159.9065,160.1841,159.8966,160.0751,9714.0
2024-10-08 10:15:00,161.4,161.66,161.4,161.6,5229.0,160.0552,160.3131,160.0552,160.2536,5229.0
2024-10-08 10:20:00,161.61,161.62,161.5,161.54,2415.0,160.2635,160.2734,160.1544,160.1941,2415.0
2024-10-08 10:25:00,161.59,161.64,161.56,161.64,13919.0,160.2436,160.2932,160.2139,160.2932,13919.0
2024-10-08 10:30:00,161.64,161.67,161.42,161.42,24280.0,160.2932,160.323,160.0751,160.0751,24280.0
2024-10-08 10:35:00,161.38,161.38,161.09,161.21,22116.0,160.0354,160.0354,159.7478,159.8668,22116.0
2024-10-08 10:40:00,161.21,161.24,160.76,160.98,21741.0,159.8668,159.8966,159.4206,159.6387,21741.0
2024-10-08 10:45:00,161.03,161.22,160.97,161.08,17763.0,159.6883,159.8767,159.6288,159.7379,17763.0
2024-10-08 10:50:00,161.07,161.12,160.81,160.81,9834.0,159.728,159.7776,159.4701,159.4701,9834.0
2024-10-08 10:55:00,160.82,160.99,160.77,160.85,14341.0,159.4801,159.6486,159.4305,159.5098,14341.0
2024-10-08 11:00:00,160.87,161.11,160.86,161.11,15807.0,159.5296,159.7676,159.5197,159.7676,15807.0
2024-10-08 11:05:00,161.16,161.26,161.15,161.23,4128.0,159.8172,159.9164,159.8073,159.8866,4128.0
2024-10-08 11:10:00,161.22,161.31,161.2,161.24,2658.0,159.8767,159.966,159.8569,159.8966,2658.0
2024-10-08 11:15:00,161.22,161.55,161.2,161.52,4426.0,159.8767,160.204,159.8569,160.1742,4426.0
2024-10-08 11:20:00,161.48,161.52,161.37,161.5,9785.0,160.1346,160.1742,160.0255,160.1544,9785.0
2024-10-08 11:25:00,161.53,161.65,161.5,161.55,19905.0,160.1841,160.3031,160.1544,160.204,19905.0
2024-10-08 11:30:00,161.55,161.6,161.46,161.46,4969.0,160.204,160.2536,160.1147,160.1147,4969.0
2024-10-08 11:35:00,161.51,161.53,161.29,161.31,5385.0,160.1643,160.1841,159.9461,159.966,5385.0
2024-10-08 11:40:00,161.3,161.47,161.29,161.47,7533.0,159.9561,160.1246,159.9461,160.1246,7533.0
2024-10-08 11:45:00,161.47,161.5,161.28,161.31,6102.0,160.1246,160.1544,159.9362,159.966,6102.0
2024-10-08 11:50:00,161.32,161.36,161.24,161.24,6699.0,159.9759,160.0156,159.8966,159.8966,6699.0
2024-10-08 11:55:00,161.21,161.24,161.13,161.16,6936.0,159.8668,159.8966,159.7875,159.8172,6936.0
2024-10-08 12:00:00,161.16,161.28,161.13,161.22,7168.0,159.8172,159.9362,159.7875,159.8767,7168.0
2024-10-08 12:05:00,161.24,161.29,161.19,161.19,3037.0,159.8966,159.9461,159.847,159.847,3037.0
2024-10-08 12:10:00,161.19,161.19,161.04,161.05,5323.0,159.847,159.847,159.6982,159.7081,5323.0
2024-10-08 12:15:00,161.03,161.03,160.94,160.98,6230.0,159.6883,159.6883,159.5991,159.6387,6230.0
2024-10-08 12:20:00,160.99,161.06,160.99,161.03,4252.0,159.6486,159.7181,159.6486,159.6883,4252.0
2024-10-08 12:25:00,161.01,161.07,160.97,161.07,6643.0,159.6685,159.728,159.6288,159.728,6643.0
2024-10-08 12:30:00,161.02,161.04,160.98,160.99,3428.0,159.6784,159.6982,159.6387,159.6486,3428.0
2024-10-08 12:35:00,160.98,160.98,160.86,160.95,9259.0,159.6387,159.6387,159.5197,159.609,9259.0
2024-10-08 12:40:00,160.96,161.03,160.92,161.03,6806.0,159.6189,159.6883,159.5792,159.6883,6806.0
2024-10-08 12:45:00,161.01,161.14,161.01,161.12,7253.0,159.6685,159.7974,159.6685,159.7776,7253.0
2024-10-08 12:50:00,161.1,161.23,161.05,161.23,4733.0,159.7577,159.8866,159.7081,159.8866,4733.0
2024-10-08 12:55:00,161.23,161.24,161.18,161.23,1738.0,159.8866,159.8966,159.8371,159.8866,1738.0
2024-10-08 13:00:00,161.21,161.29,161.2,161.21,6253.0,159.8668,159.9461,159.8569,159.8668,6253.0
2024-10-08 13:05:00,161.2,161.25,160.95,161.02,8550.0,159.8569,159.9065,159.609,159.6784,8550.0
2024-10-08 13:10:00,161.01,161.04,160.95,161.01,3948.0,159.6685,159.6982,159.609,159.6685,3948.0
2024-10-08 13:15:00,161.0,161.04,160.98,161.04,1310.0,159.6586,159.6982,159.6387,159.6982,1310.0
2024-10-08 13:20:00,161.04,161.07,161.0,161.01,3529.0,159.6982,159.728,159.6586,159.6685,3529.0
2024-10-08 13:25:00,161.05,161.05,161.01,161.03,1712.0,159.7081,159.7081,159.6685,159.6883,1712.0
2024-10-08 13:30:00,161.03,161.11,161.01,161.08,6945.0,159.6883,159.7676,159.6685,159.7379,6945.0
2024-10-08 13:35:00,161.09,161.14,161.07,161.07,4454.0,159.7478,159.7974,159.728,159.728,4454.0
2024-10-08 13:40:00,161.06,161.25,161.06,161.23,5625.0,159.7181,159.9065,159.7181,159.8866,5625.0
2024-10-08 13:45:00,161.22,161.3,161.22,161.25,4563.0,159.8767,159.9561,159.8767,159.9065,4563.0
2024-10-08 13:50:00,161.24,161.24,161.15,161.18,3009.0,159.8966,159.8966,159.8073,159.8371,3009.0
2024-10-08 13:55:00,161.19,161.3,161.19,161.28,8147.0,159.847,159.9561,159.847,159.9362,8147.0
2024-10-08 14:00:00,161.3,161.34,161.27,161.31,4931.0,159.9561,159.9957,159.9263,159.966,4931.0
2024-10-08 14:05:00,161.29,161.29,161.24,161.24,3025.0,159.9461,159.9461,159.8966,159.8966,3025.0
2024-10-08 14:10:00,161.25,161.29,161.24,161.26,3829.0,159.9065,159.9461,159.8966,159.9164,3829.0
2024-10-08 14:15:00,161.25,161.31,161.25,161.31,5558.0,159.9065,159.966,159.9065,159.966,5558.0
2024-10-08 14:20:00,161.31,161.4,161.3,161.4,5150.0,159.966,160.0552,159.9561,160.0552,5150.0
2024-10-08 14:25:00,161.4,161.48,161.37,161.45,16096.0,160.0552,160.1346,160.0255,160.1048,16096.0
2024-10-08 14:30:00,161.44,161.51,161.41,161.5,5723.0,160.0949,160.1643,160.0651,160.1544,5723.0
2024-10-08 14:35:00,161.49,161.59,161.48,161.55,8731.0,160.1445,160.2436,160.1346,160.204,8731.0
2024-10-08 14:40:00,161.55,161.55,161.44,161.48,5909.0,160.204,160.204,160.0949,160.1346,5909.0
2024-10-08 14:45:00,161.47,161.49,161.4,161.47,10024.0,160.1246,160.1445,160.0552,160.1246,10024.0
2024-10-08 14:50:00,161.47,161.48,161.42,161.43,8280.0,160.1246,160.1346,160.0751,160.085,8280.0
2024-10-08 14:55:00,161.43,161.47,161.4,161.47,4609.0,160.085,160.1246,160.0552,160.1246,4609.0
2024-10-08 15:00:00,161.46,161.63,161.45,161.59,16218.0,160.1147,160.2833,160.1048,160.2436,16218.0
2024-10-08 15:05:00,161.6,161.61,161.52,161.58,5523.0,160.2536,160.2635,160.1742,160.2337,5523.0
2024-10-08 15:10:00,161.58,161.7,161.57,161.68,6934.0,160.2337,160.3527,160.2238,160.3329,6934.0
2024-10-08 15:15:00,161.67,161.78,161.67,161.75,10861.0,160.323,160.4321,160.323,160.4023,10861.0
2024-10-08 15:20:00,161.75,161.84,161.72,161.84,8835.0,160.4023,160.4916,160.3726,160.4916,8835.0
2024-10-08 15:25:00,161.83,161.87,161.78,161.79,12552.0,160.4816,160.5213,160.4321,160.442,12552.0
2024-10-08 15:30:00,161.78,161.89,161.73,161.87,10604.0,160.4321,160.5411,160.3825,160.5213,10604.0
2024-10-08 15:35:00,161.87,161.98,161.86,161.96,7031.0,160.5213,160.6304,160.5114,160.6106,7031.0
2024-10-08 15:40:00,161.97,162.01,161.96,161.98,15508.0,160.6205,160.6601,160.6106,160.6304,15508.0
2024-10-08 15:45:00,161.99,162.1,161.98,162.09,15437.0,160.6403,160.7494,160.6304,160.7395,15437.0
2024-10-08 15:50:00,162.05,162.08,161.97,162.07,37023.0,160.6998,160.7296,160.6205,160.7196,37023.0
2024-10-08 15:55:00,162.06,162.25,162.03,162.11,135664.0,160.7097,160.8981,160.68,160.7593,135664.0
2024-10-09 09:30:00,162.0,162.1,161.78,161.78,26384.0,160.6502,160.7494,160.4321,160.4321,26384.0
2024-10-09 09:35:00,161.81,162.18,161.81,162.18,21169.0,160.4618,160.8287,160.4618,160.8287,21169.0
2024-10-09 09:40:00,162.18,162.7,162.18,162.55,2587.0,160.8287,161.3444,160.8287,161.1956,2587.0
2024-10-09 09:45:00,162.57,162.79,162.57,162.63,2324.0,161.2155,161.4336,161.2155,161.275,2324.0
2024-10-09 09:50:00,162.68,162.85,162.59,162.71,3236.0,161.3246,161.4931,161.2353,161.3543,3236.0
2024-10-09 09:55:00,162.69,162.69,162.5,162.51,3962.0,161.3345,161.3345,161.1461,161.156,3962.0
2024-10-09 10:00:00,162.54,162.56,162.3,162.33,5396.0,161.1857,161.2056,160.9477,160.9775,5396.0
2024-10-09 10:05:00,162.34,162.37,162.19,162.24,4220.0,160.9874,161.0171,160.8386,160.8882,4220.0
2024-10-09 10:10:00,162.22,162.35,162.22,162.29,5115.0,160.8684,160.9973,160.8684,160.9378,5115.0
2024-10-09 10:15:00,162.22,162.23,161.96,161.97,10007.0,160.8684,160.8783,160.6106,160.6205,10007.0
2024-10-09 10:20:00,161.97,162.17,161.95,162.05,9740.0,160.6205,160.8188,160.6006,160.6998,9740.0
2024-10-09 10:25:00,162.05,162.21,162.05,162.2,4653.0,160.6998,160.8585,160.6998,160.8486,4653.0
2024-10-09 10:30:00,162.23,162.23,161.98,162.0,12817.0,160.8783,160.8783,160.6304,160.6502,12817.0
2024-10-09 10:35:00,162.0,162.3,162.0,162.28,4355.0,160.6502,160.9477,160.6502,160.9279,4355.0
2024-10-09 10:40:00,162.27,162.32,162.17,162.21,8512.0,160.918,160.9676,160.8188,160.8585,8512.0
2024-10-09 10:45:00,162.18,162.32,162.18,162.28,5146.0,160.8287,160.9676,160.8287,160.9279,5146.0
2024-10-09 10:50:00,162.25,162.32,162.16,162.31,2814.0,160.8981,160.9676,160.8089,160.9576,2814.0
2024-10-09 10:55:00,162.2,162.23,162.09,162.16,1908.0,160.8486,160.8783,160.7395,160.8089,1908.0
2024-10-09 11:00:00,162.15,162.24,162.14,162.19,1372.0,160.799,160.8882,160.7891,160.8386,1372.0
2024-10-09 11:05:00,162.17,162.23,162.14,162.19,2593.0,160.8188,160.8783,160.7891,160.8386,2593.0
2024-10-09 11:10:00,162.19,162.31,162.17,162.3,3703.0,160.8386,160.9576,160.8188,160.9477,3703.0
2024-10-09 11:15:00,162.28,162.34,162.25,162.34,6008.0,160.9279,160.9874,160.8981,160.9874,6008.0
2024-10-09 11:20:00,162.34,162.51,162.32,162.48,16024.0,160.9874,161.156,160.9676,161.1262,16024.0
2024-10-09 11:25:00,162.46,162.53,162.35,162.35,7996.0,161.1064,161.1758,160.9973,160.9973,7996.0
2024-10-09 11:30:00,162.34,162.43,162.34,162.4,4783.0,160.9874,161.0766,160.9874,161.0469,4783.0
2024-10-09 11:35:00,162.37,162.46,162.31,162.44,6883.0,161.0171,161.1064,160.9576,161.0866,6883.0
2024-10-09 11:40:00,162.45,162.52,162.4,162.52,12449.0,161.0965,161.1659,161.0469,161.1659,12449.0
2024-10-09 11:45:00,162.5,162.81,162.48,162.75,9822.0,161.1461,161.4535,161.1262,161.394,9822.0
2024-10-09 11:50:00,162.74,162.8,162.71,162.75,6860.0,161.3841,161.4436,161.3543,161.394,6860.0
2024-10-09 11:55:00,162.73,162.73,162.57,162.62,6935.0,161.3741,161.3741,161.2155,161.2651,6935.0
2024-10-09 12:00:00,162.61,162.61,162.54,162.57,4211.0,161.2551,161.2551,161.1857,161.2155,4211.0
2024-10-09 12:05:00,162.59,162.69,162.57,162.65,6444.0,161.2353,161.3345,161.2155,161.2948,6444.0
2024-10-09 12:10:00,162.65,162.68,162.55,162.6,5025.0,161.2948,161.3246,161.1956,161.2452,5025.0
2024-10-09 12:15:00,162.59,162.62,162.53,162.56,4649.0,161.2353,161.2651,161.1758,161.2056,4649.0
2024-10-09 12:20:00,162.52,162.58,162.49,162.52,7233.0,161.1659,161.2254,161.1361,161.1659,7233.0
2024-10-09 12:25:00,162.54,162.55,162.31,162.31,2402.0,161.1857,161.1956,160.9576,160.9576,2402.0
2024-10-09 12:30:00,162.31,162.4,162.26,162.38,6507.0,160.9576,161.0469,160.9081,161.0271,6507.0
2024-10-09 12:35:00,162.4,162.44,162.37,162.41,5948.0,161.0469,161.0866,161.0171,161.0568,5948.0
2024-10-09 12:40:00,162.44,162.47,162.41,162.46,6311.0,161.0866,161.1163,161.0568,161.1064,6311.0
2024-10-09 12:45:00,162.46,162.53,162.43,162.46,5071.0,161.1064,161.1758,161.0766,161.1064,5071.0
2024-10-09 12:50:00,162.49,162.49,162.34,162.39,3850.0,161.1361,161.1361,160.9874,161.037,3850.0
2024-10-09 12:55:00,162.39,162.4,162.3,162.3,3507.0,161.037,161.0469,160.9477,160.9477,3507.0
2024-10-09 13:00:00,162.27,162.32,162.23,162.24,5114.0,160.918,160.9676,160.8783,160.8882,5114.0
2024-10-09 13:05:00,162.24,162.34,162.24,162.33,2539.0,160.8882,160.9874,160.8882,160.9775,2539.0
2024-10-09 13:10:00,162.34,162.45,162.32,162.45,6789.0,160.9874,161.0965,160.9676,161.0965,6789.0
2024-10-09 13:15:00,162.46,162.55,162.45,162.51,4832.0,161.1064,161.1956,161.0965,161.156,4832.0
2024-10-09 13:20:00,162.5,162.5,162.45,162.49,3051.0,161.1461,161.1461,161.0965,161.1361,3051.0
2024-10-09 13:25:00,162.49,162.54,162.38,162.4,4585.0,161.1361,161.1857,161.0271,161.0469,4585.0
2024-10-09 13:30:00,162.38,162.46,162.35,162.45,5229.0,161.0271,161.1064,160.9973,161.0965,5229.0
2024-10-09 13:35:00,162.43,162.46,162.39,162.4,3357.0,161.0766,161.1064,161.037,161.0469,3357.0
2024-10-09 13:40:00,162.4,162.47,162.4,162.45,4266.0,161.0469,161.1163,161.0469,161.0965,4266.0
2024-10-09 13:45:00,162.45,162.45,162.31,162.32,3017.0,161.0965,161.0965,160.9576,160.9676,3017.0
2024-10-09 13:50:00,162.28,162.29,162.14,162.17,4326.0,160.9279,160.9378,160.7891,160.8188,4326.0
2024-10-09 13:55:00,162.17,162.21,162.06,162.07,5203.0,160.8188,160.8585,160.7097,160.7196,5203.0
2024-10-09 14:00:00,162.09,162.17,162.08,162.17,1728.0,160.7395,160.8188,160.7296,160.8188,1728.0
2024-10-09 14:05:00,162.2,162.22,162.16,162.19,4544.0,160.8486,160.8684,160.8089,160.8386,4544.0
2024-10-09 14:10:00,162.2,162.24,162.11,162.16,3908.0,160.8486,160.8882,160.7593,160.8089,3908.0
2024-10-09 14:15:00,162.15,162.18,162.12,162.15,3768.0,160.799,160.8287,160.7692,160.799,3768.0
2024-10-09 14:20:00,162.14,162.16,162.07,162.08,3388.0,160.7891,160.8089,160.7196,160.7296,3388.0
2024-10-09 14:25:00,162.1,162.12,162.02,162.04,4312.0,160.7494,160.7692,160.6701,160.6899,4312.0
2024-10-09 14:30:00,162.03,162.07,161.97,162.0,7669.0,160.68,160.7196,160.6205,160.6502,7669.0
2024-10-09 14:35:00,162.0,162.11,161.99,162.1,7310.0,160.6502,160.7593,160.6403,160.7494,7310.0
2024-10-09 14:40:00,162.09,162.11,162.04,162.07,3962.0,160.7395,160.7593,160.6899,160.7196,3962.0
2024-10-09 14:45:00,162.04,162.07,162.02,162.06,3098.0,160.6899,160.7196,160.6701,160.7097,3098.0
2024-10-09 14:50:00,162.06,162.16,162.05,162.06,7903.0,160.7097,160.8089,160.6998,160.7097,7903.0
2024-10-09 14:55:00,162.05,162.09,161.98,162.09,4130.0,160.6998,160.7395,160.6304,160.7395,4130.0
2024-10-09 15:00:00,162.08,162.12,162.0,162.03,7069.0,160.7296,160.7692,160.6502,160.68,7069.0
2024-10-09 15:05:00,162.04,162.04,161.93,162.01,5097.0,160.6899,160.6899,160.5808,160.6601,5097.0
2024-10-09 15:10:00,162.02,162.03,161.95,161.99,6420.0,160.6701,160.68,160.6006,160.6403,6420.0
2024-10-09 15:15:00,161.97,162.04,161.96,162.03,8325.0,160.6205,160.6899,160.6106,160.68,8325.0
2024-10-09 15:20:00,162.03,162.2,162.02,162.16,9371.0,160.68,160.8486,160.6701,160.8089,9371.0
2024-10-09 15:25:00,162.14,162.16,162.03,162.05,10076.0,160.7891,160.8089,160.68,160.6998,10076.0
2024-10-09 15:30:00,162.05,162.12,161.92,162.07,27503.0,160.6998,160.7692,160.5709,160.7196,27503.0
2024-10-09 15:35:00,162.06,162.12,161.91,161.96,39682.0,160.7097,160.7692,160.561,160.6106,39682.0
2024-10-09 15:40:00,161.96,161.99,161.85,161.9,15480.0,160.6106,160.6403,160.5015,160.5511,15480.0
2024-10-09 15:45:00,161.92,162.02,161.81,161.83,17544.0,160.5709,160.6701,160.4618,160.4816,17544.0
2024-10-09 15:50:00,161.8,161.98,161.79,161.96,39837.0,160.4519,160.6304,160.442,160.6106,39837.0
2024-10-09 15:55:00,161.96,162.02,161.7,161.7,187971.0,160.6106,160.6701,160.3527,160.3527,187971.0
2024-10-10 09:30:00,161.67,161.94,161.25,161.37,16905.0,160.323,160.5907,159.9065,160.0255,16905.0
2024-10-10 09:35:00,161.39,161.39,160.91,161.1,2680.0,160.0453,160.0453,159.5693,159.7577,2680.0
2024-10-10 09:40:00,161.11,161.21,160.89,160.97,4025.0,159.7676,159.8668,159.5495,159.6288,4025.0
2024-10-10 09:45:00,161.03,161.15,160.74,161.15,5938.0,159.6883,159.8073,159.4007,159.8073,5938.0
2024-10-10 09:50:00,161.1,161.3,161.07,161.18,5260.0,159.7577,159.9561,159.728,159.8371,5260.0
2024-10-10 09:55:00,161.13,161.31,160.85,160.85,7568.0,159.7875,159.966,159.5098,159.5098,7568.0
2024-10-10 10:00:00,160.84,160.98,160.57,160.67,4832.0,159.4999,159.6387,159.2321,159.3313,4832.0
2024-10-10 10:05:00,160.72,161.07,160.72,160.8,5478.0,159.3809,159.728,159.3809,159.4602,5478.0
2024-10-10 10:10:00,160.78,160.78,160.35,160.42,4842.0,159.4404,159.4404,159.014,159.0834,4842.0
2024-10-10 10:15:00,160.42,160.55,160.35,160.43,4084.0,159.0834,159.2123,159.014,159.0933,4084.0
2024-10-10 10:20:00,160.43,160.58,160.3,160.39,4605.0,159.0933,159.2421,158.9644,159.0536,4605.0
2024-10-10 10:25:00,160.54,160.54,160.07,160.13,6825.0,159.2024,159.2024,158.7363,158.7958,6825.0
2024-10-10 10:30:00,160.17,160.33,160.15,160.29,8333.0,158.8355,158.9941,158.8156,158.9545,8333.0
2024-10-10 10:35:00,160.32,160.39,160.13,160.21,7060.0,158.9842,159.0536,158.7958,158.8751,7060.0
2024-10-10 10:40:00,160.19,160.19,160.0,160.0,6355.0,158.8553,158.8553,158.6669,158.6669,6355.0
2024-10-10 10:45:00,159.96,159.98,159.86,159.97,8378.0,158.6272,158.6471,158.5281,158.6371,8378.0
2024-10-10 10:50:00,159.93,160.03,159.88,159.88,8248.0,158.5975,158.6966,158.5479,158.5479,8248.0
2024-10-10 10:55:00,159.88,159.93,159.81,159.9,9591.0,158.5479,158.5975,158.4785,158.5677,9591.0
2024-10-10 11:00:00,159.92,159.99,159.84,159.92,5641.0,158.5876,158.657,158.5082,158.5876,5641.0
2024-10-10 11:05:00,159.91,160.07,159.89,160.07,5814.0,158.5776,158.7363,158.5578,158.7363,5814.0
2024-10-10 11:10:00,160.11,160.24,160.09,160.23,9822.0,158.776,158.9049,158.7561,158.895,9822.0
2024-10-10 11:15:00,160.22,160.42,160.22,160.34,14303.0,158.8851,159.0834,158.8851,159.0041,14303.0
2024-10-10 11:20:00,160.34,160.37,160.24,160.26,6101.0,159.0041,159.0338,158.9049,158.9247,6101.0
2024-10-10 11:25:00,160.26,160.27,160.16,160.22,6570.0,158.9247,158.9346,158.8256,158.8851,6570.0
2024-10-10 11:30:00,160.23,160.29,160.13,160.16,7920.0,158.895,158.9545,158.7958,158.8256,7920.0
2024-10-10 11:35:00,160.14,160.18,160.12,160.16,4255.0,158.8057,158.8454,158.7859,158.8256,4255.0
2024-10-10 11:40:00,160.19,160.21,160.13,160.13,3240.0,158.8553,158.8751,158.7958,158.7958,3240.0
2024-10-10 11:45:00,160.14,160.18,160.05,160.05,3259.0,158.8057,158.8454,158.7165,158.7165,3259.0
2024-10-10 11:50:00,160.06,160.14,160.05,160.14,4303.0,158.7264,158.8057,158.7165,158.8057,4303.0
2024-10-10 11:55:00,160.17,160.19,160.12,160.16,4886.0,158.8355,158.8553,158.7859,158.8256,4886.0
2024-10-10 12:00:00,160.14,160.16,160.0,160.0,4153.0,158.8057,158.8256,158.6669,158.6669,4153.0
2024-10-10 12:05:00,160.02,160.22,160.01,160.21,5099.0,158.6867,158.8851,158.6768,158.8751,5099.0
2024-10-10 12:10:00,160.2,160.29,160.19,160.28,12570.0,158.8652,158.9545,158.8553,158.9446,12570.0
2024-10-10 12:15:00,160.28,160.34,160.23,160.32,9986.0,158.9446,159.0041,158.895,158.9842,9986.0
2024-10-10 12:20:00,160.34,160.5,160.33,160.4,6999.0,159.0041,159.1627,158.9941,159.0636,6999.0
2024-10-10 12:25:00,160.38,160.44,160.34,160.44,6508.0,159.0437,159.1032,159.0041,159.1032,6508.0
2024-10-10 12:30:00,160.45,160.47,160.34,160.34,4749.0,159.1131,159.133,159.0041,159.0041,4749.0
2024-10-10 12:35:00,160.32,160.44,160.3,160.42,5209.0,158.9842,159.1032,158.9644,159.0834,5209.0
2024-10-10 12:40:00,160.4,160.4,160.06,160.1,10399.0,159.0636,159.0636,158.7264,158.7661,10399.0
2024-10-10 12:45:00,160.06,160.15,160.05,160.09,4978.0,158.7264,158.8156,158.7165,158.7561,4978.0
2024-10-10 12:50:00,160.08,160.2,160.08,160.2,3823.0,158.7462,158.8652,158.7462,158.8652,3823.0
2024-10-10 12:55:00,160.19,160.27,160.16,160.16,4875.0,158.8553,158.9346,158.8256,158.8256,4875.0
2024-10-10 13:00:00,160.18,160.18,160.08,160.09,4271.0,158.8454,158.8454,158.7462,158.7561,4271.0
2024-10-10 13:05:00,160.09,160.12,160.0,160.06,6575.0,158.7561,158.7859,158.6669,158.7264,6575.0
2024-10-10 13:10:00,160.05,160.2,160.02,160.09,6033.0,158.7165,158.8652,158.6867,158.7561,6033.0
2024-10-10 13:15:00,160.09,160.21,160.04,160.16,3733.0,158.7561,158.8751,158.7066,158.8256,3733.0
2024-10-10 13:20:00,160.2,160.38,160.2,160.38,2499.0,158.8652,159.0437,158.8652,159.0437,2499.0
2024-10-10 13:25:00,160.36,160.42,160.32,160.4,8536.0,159.0239,159.0834,158.9842,159.0636,8536.0
2024-10-10 13:30:00,160.4,160.42,160.36,160.42,4533.0,159.0636,159.0834,159.0239,159.0834,4533.0
2024-10-10 13:35:00,160.41,160.47,160.33,160.34,8057.0,159.0735,159.133,158.9941,159.0041,8057.0
2024-10-10 13:40:00,160.36,160.36,160.2,160.21,5177.0,159.0239,159.0239,158.8652,158.8751,5177.0
2024-10-10 13:45:00,160.19,160.27,160.19,160.2,5376.0,158.8553,158.9346,158.8553,158.8652,5376.0
2024-10-10 13:50:00,160.21,160.21,160.04,160.13,4459.0,158.8751,158.8751,158.7066,158.7958,4459.0
2024-10-10 13:55:00,160.14,160.25,160.12,160.25,3811.0,158.8057,158.9148,158.7859,158.9148,3811.0
2024-10-10 14:00:00,160.22,160.23,160.02,160.05,3816.0,158.8851,158.895,158.6867,158.7165,3816.0
2024-10-10 14:05:00,160.03,160.07,159.97,159.98,6021.0,158.6966,158.7363,158.6371,158.6471,6021.0
2024-10-10 14:10:00,160.04,160.1,160.03,160.05,6390.0,158.7066,158.7661,158.6966,158.7165,6390.0
2024-10-10 14:15:00,160.06,160.07,159.99,160.03,5066.0,158.7264,158.7363,158.657,158.6966,5066.0
2024-10-10 14:20:00,160.0,160.07,159.98,160.03,4009.0,158.6669,158.7363,158.6471,158.6966,4009.0
2024-10-10 14:25:00,160.03,160.08,160.0,160.02,7297.0,158.6966,158.7462,158.6669,158.6867,7297.0
2024-10-10 14:30:00,160.01,160.06,159.97,160.05,5521.0,158.6768,158.7264,158.6371,158.7165,5521.0
2024-10-10 14:35:00,160.03,160.12,159.96,160.11,7104.0,158.6966,158.7859,158.6272,158.776,7104.0
2024-10-10 14:40:00,160.11,160.12,159.89,159.94,7388.0,158.776,158.7859,158.5578,158.6074,7388.0
2024-10-10 14:45:00,159.94,160.06,159.92,160.02,2757.0,158.6074,158.7264,158.5876,158.6867,2757.0
2024-10-10 14:50:00,160.0,160.0,159.86,159.89,4014.0,158.6669,158.6669,158.5281,158.5578,4014.0
2024-10-10 14:55:00,159.91,159.99,159.91,159.96,3220.0,158.5776,158.657,158.5776,158.6272,3220.0
2024-10-10 15:00:00,159.97,160.06,159.96,159.98,2863.0,158.6371,158.7264,158.6272,158.6471,2863.0
2024-10-10 15:05:00,159.98,160.01,159.93,159.93,3601.0,158.6471,158.6768,158.5975,158.5975,3601.0
2024-10-10 15:10:00,159.94,159.99,159.93,159.97,4354.0,158.6074,158.657,158.5975,158.6371,4354.0
2024-10-10 15:15:00,159.98,160.08,159.93,160.05,4684.0,158.6471,158.7462,158.5975,158.7165,4684.0
2024-10-10 15:20:00,160.07,160.13,160.06,160.1,9436.0,158.7363,158.7958,158.7264,158.7661,9436.0
2024-10-10 15:25:00,160.09,160.11,160.04,160.06,4236.0,158.7561,158.776,158.7066,158.7264,4236.0
2024-10-10 15:30:00,160.06,160.12,160.05,160.12,7176.0,158.7264,158.7859,158.7165,158.7859,7176.0
2024-10-10 15:35:00,160.12,160.21,160.11,160.19,6269.0,158.7859,158.8751,158.776,158.8553,6269.0
2024-10-10 15:40:00,160.2,160.28,160.17,160.28,10792.0,158.8652,158.9446,158.8355,158.9446,10792.0
2024-10-10 15:45:00,160.26,160.28,160.19,160.26,14973.0,158.9247,158.9446,158.8553,158.9247,14973.0
2024-10-10 15:50:00,160.3,160.61,160.29,160.56,31331.0,158.9644,159.2718,158.9545,159.2222,31331.0
2024-10-10 15:55:00,160.55,160.75,160.41,160.66,127089.0,159.2123,159.4106,159.0735,159.3214,127089.0
2024-10-11 09:30:00,161.39,161.77,160.95,161.42,27380.0,160.0453,160.4221,159.609,160.0751,27380.0
2024-10-11 09:35:00,161.45,161.48,161.29,161.35,5411.0,160.1048,160.1346,159.9461,160.0056,5411.0
2024-10-11 09:40:00,161.39,161.47,161.01,161.02,3326.0,160.0453,160.1246,159.6685,159.6784,3326.0
2024-10-11 09:45:00,160.97,161.03,160.76,160.85,9916.0,159.6288,159.6883,159.4206,159.5098,9916.0
2024-10-11 09:50:00,160.8,160.92,160.73,160.81,11379.0,159.4602,159.5792,159.3908,159.4701,11379.0
2024-10-11 09:55:00,160.8,161.08,160.78,160.98,6228.0,159.4602,159.7379,159.4404,159.6387,6228.0
2024-10-11 10:00:00,160.95,161.04,160.86,161.02,6084.0,159.609,159.6982,159.5197,159.6784,6084.0
2024-10-11 10:05:00,161.0,161.3,160.99,161.23,52542.0,159.6586,159.9561,159.6486,159.8866,52542.0
2024-10-11 10:10:00,161.2,161.38,161.2,161.36,8417.0,159.8569,160.0354,159.8569,160.0156,8417.0
2024-10-11 10:15:00,161.42,161.65,161.38,161.46,8908.0,160.0751,160.3031,160.0354,160.1147,8908.0
2024-10-11 10:20:00,161.46,161.51,161.39,161.42,8169.0,160.1147,160.1643,160.0453,160.0751,8169.0
2024-10-11 10:25:00,161.46,161.6,161.41,161.6,5547.0,160.1147,160.2536,160.0651,160.2536,5547.0
2024-10-11 10:30:00,161.59,161.61,161.41,161.52,19741.0,160.2436,160.2635,160.0651,160.1742,19741.0
2024-10-11 10:35:00,161.56,161.58,161.19,161.24,8752.0,160.2139,160.2337,159.847,159.8966,8752.0
2024-10-11 10:40:00,161.24,161.24,161.04,161.12,9192.0,159.8966,159.8966,159.6982,159.7776,9192.0
2024-10-11 10:45:00,161.14,161.3,161.13,161.3,19151.0,159.7974,159.9561,159.7875,159.9561,19151.0
2024-10-11 10:50:00,161.27,161.31,161.18,161.2,12159.0,159.9263,159.966,159.8371,159.8569,12159.0
2024-10-11 10:55:00,161.21,161.38,161.16,161.27,5742.0,159.8668,160.0354,159.8172,159.9263,5742.0
2024-10-11 11:00:00,161.25,161.26,161.16,161.22,4749.0,159.9065,159.9164,159.8172,159.8767,4749.0
2024-10-11 11:05:00,161.22,161.41,161.19,161.41,5870.0,159.8767,160.0651,159.847,160.0651,5870.0
2024-10-11 11:10:00,161.44,161.68,161.44,161.68,6493.0,160.0949,160.3329,160.0949,160.3329,6493.0
2024-10-11 11:15:00,161.68,161.86,161.68,161.79,9042.0,160.3329,160.5114,160.3329,160.442,9042.0
2024-10-11 11:20:00,161.77,161.79,161.6,161.64,8460.0,160.4221,160.442,160.2536,160.2932,8460.0
2024-10-11 11:25:00,161.66,161.76,161.53,161.58,9602.0,160.3131,160.4122,160.1841,160.2337,9602.0
2024-10-11 11:30:00,161.59,161.64,161.49,161.61,6152.0,160.2436,160.2932,160.1445,160.2635,6152.0
2024-10-11 11:35:00,161.61,161.74,161.59,161.72,5861.0,160.2635,160.3924,160.2436,160.3726,5861.0
2024-10-11 11:40:00,161.71,161.72,161.62,161.67,9010.0,160.3626,160.3726,160.2734,160.323,9010.0
2024-10-11 11:45:00,161.68,161.78,161.67,161.78,10608.0,160.3329,160.4321,160.323,160.4321,10608.0
2024-10-11 11:50:00,161.78,161.89,161.76,161.88,10479.0,160.4321,160.5411,160.4122,160.5312,10479.0
2024-10-11 11:55:00,161.88,162.0,161.86,161.99,34885.0,160.5312,160.6502,160.5114,160.6403,34885.0
2024-10-11 12:00:00,162.03,162.03,161.87,161.88,27273.0,160.68,160.68,160.5213,160.5312,27273.0
2024-10-11 12:05:00,161.88,161.93,161.8,161.8,7053.0,160.5312,160.5808,160.4519,160.4519,7053.0
2024-10-11 12:10:00,161.81,161.89,161.75,161.84,14587.0,160.4618,160.5411,160.4023,160.4916,14587.0
2024-10-11 12:15:00,161.84,161.87,161.71,161.72,15871.0,160.4916,160.5213,160.3626,160.3726,15871.0
2024-10-11 12:20:00,161.69,161.7,161.61,161.68,8500.0,160.3428,160.3527,160.2635,160.3329,8500.0
2024-10-11 12:25:00,161.68,161.68,161.47,161.49,52882.0,160.3329,160.3329,160.1246,160.1445,52882.0
2024-10-11 12:30:00,161.47,161.63,161.47,161.63,13681.0,160.1246,160.2833,160.1246,160.2833,13681.0
2024-10-11 12:35:00,161.66,161.66,161.59,161.64,11837.0,160.3131,160.3131,160.2436,160.2932,11837.0
2024-10-11 12:40:00,161.68,161.7,161.61,161.62,10649.0,160.3329,160.3527,160.2635,160.2734,10649.0
2024-10-11 12:45:00,161.62,161.62,161.51,161.52,7488.0,160.2734,160.2734,160.1643,160.1742,7488.0
2024-10-11 12:50:00,161.5,161.62,161.5,161.52,12180.0,160.1544,160.2734,160.1544,160.1742,12180.0
2024-10-11 12:55:00,161.52,161.65,161.49,161.63,11921.0,160.1742,160.3031,160.1445,160.2833,11921.0
2024-10-11 13:00:00,161.64,161.7,161.56,161.56,17112.0,160.2932,160.3527,160.2139,160.2139,17112.0
2024-10-11 13:05:00,161.56,161.63,161.48,161.54,32030.0,160.2139,160.2833,160.1346,160.1941,32030.0
2024-10-11 13:10:00,161.52,161.84,161.52,161.84,10266.0,160.1742,160.4916,160.1742,160.4916,10266.0
2024-10-11 13:15:00,161.83,161.89,161.8,161.88,12932.0,160.4816,160.5411,160.4519,160.5312,12932.0
2024-10-11 13:20:00,161.88,161.94,161.86,161.91,12407.0,160.5312,160.5907,160.5114,160.561,12407.0
2024-10-11 13:25:00,161.91,161.96,161.81,161.95,11556.0,160.561,160.6106,160.4618,160.6006,11556.0
2024-10-11 13:30:00,161.95,162.01,161.94,161.99,10264.0,160.6006,160.6601,160.5907,160.6403,10264.0
2024-10-11 13:35:00,161.97,162.1,161.92,162.1,10646.0,160.6205,160.7494,160.5709,160.7494,10646.0
2024-10-11 13:40:00,162.12,162.28,162.1,162.28,13549.0,160.7692,160.9279,160.7494,160.9279,13549.0
2024-10-11 13:45:00,162.27,162.38,162.23,162.24,9153.0,160.918,161.0271,160.8783,160.8882,9153.0
2024-10-11 13:50:00,162.24,162.43,162.24,162.4,22059.0,160.8882,161.0766,160.8882,161.0469,22059.0
2024-10-11 13:55:00,162.41,162.42,162.27,162.32,29616.0,161.0568,161.0667,160.918,160.9676,29616.0
2024-10-11 14:00:00,162.33,162.37,162.2,162.25,12235.0,160.9775,161.0171,160.8486,160.8981,12235.0
2024-10-11 14:05:00,162.26,162.34,162.23,162.27,8850.0,160.9081,160.9874,160.8783,160.918,8850.0
2024-10-11 14:10:00,162.26,162.32,162.17,162.21,7446.0,160.9081,160.9676,160.8188,160.8585,7446.0
2024-10-11 14:15:00,162.22,162.26,162.18,162.19,6638.0,160.8684,160.9081,160.8287,160.8386,6638.0
2024-10-11 14:20:00,162.2,162.24,162.17,162.17,7921.0,160.8486,160.8882,160.8188,160.8188,7921.0
2024-10-11 14:25:00,162.17,162.17,162.11,162.12,6043.0,160.8188,160.8188,160.7593,160.7692,6043.0
2024-10-11 14:30:00,162.13,162.18,162.13,162.14,6402.0,160.7791,160.8287,160.7791,160.7891,6402.0
2024-10-11 14:35:00,162.14,162.14,162.02,162.07,9233.0,160.7891,160.7891,160.6701,160.7196,9233.0
2024-10-11 14:40:00,162.07,162.15,162.03,162.13,9565.0,160.7196,160.799,160.68,160.7791,9565.0
2024-10-11 14:45:00,162.13,162.19,162.03,162.05,7445.0,160.7791,160.8386,160.68,160.6998,7445.0
2024-10-11 14:50:00,162.05,162.1,162.0,162.03,8773.0,160.6998,160.7494,160.6502,160.68,8773.0
2024-10-11 14:55:00,162.03,162.21,162.03,162.21,8879.0,160.68,160.8585,160.68,160.8585,8879.0
2024-10-11 15:00:00,162.22,162.44,162.21,162.42,7746.0,160.8684,161.0866,160.8585,161.0667,7746.0
2024-10-11 15:05:00,162.42,162.42,162.34,162.37,11125.0,161.0667,161.0667,160.9874,161.0171,11125.0
2024-10-11 15:10:00,162.37,162.37,162.26,162.33,10428.0,161.0171,161.0171,160.9081,160.9775,10428.0
2024-10-11 15:15:00,162.32,162.33,162.24,162.27,13467.0,160.9676,160.9775,160.8882,160.918,13467.0
2024-10-11 15:20:00,162.28,162.43,162.27,162.41,12492.0,160.9279,161.0766,160.918,161.0568,12492.0
2024-10-11 15:25:00,162.4,162.41,162.25,162.27,15334.0,161.0469,161.0568,160.8981,160.918,15334.0
2024-10-11 15:30:00,162.25,162.46,162.24,162.41,20064.0,160.8981,161.1064,160.8882,161.0568,20064.0
2024-10-11 15:35:00,162.42,162.52,162.37,162.4,20629.0,161.0667,161.1659,161.0171,161.0469,20629.0
2024-10-11 15:40:00,162.39,162.47,162.28,162.45,21908.0,161.037,161.1163,160.9279,161.0965,21908.0
2024-10-11 15:45:00,162.45,162.79,162.45,162.74,53734.0,161.0965,161.4336,161.0965,161.3841,53734.0
2024-10-11 15:50:00,162.75,162.82,162.58,162.6,61097.0,161.394,161.4634,161.2254,161.2452,61097.0
2024-10-11 15:55:00,162.61,162.77,162.55,162.56,161633.0,161.2551,161.4138,161.1956,161.2056,161633.0
2024-10-14 09:30:00,162.48,162.87,162.28,162.47,35908.0,161.1262,161.513,160.9279,161.1163,35908.0
2024-10-14 09:35:00,162.54,163.0,162.54,162.92,4886.0,161.1857,161.6419,161.1857,161.5626,4886.0
2024-10-14 09:40:00,162.92,162.93,162.74,162.81,7555.0,161.5626,161.5725,161.3841,161.4535,7555.0
2024-10-14 09:45:00,162.83,163.06,162.78,162.93,10569.0,161.4733,161.7014,161.4237,161.5725,10569.0
2024-10-14 09:50:00,162.92,163.11,162.89,163.05,7296.0,161.5626,161.751,161.5328,161.6915,7296.0
2024-10-14 09:55:00,163.1,163.26,163.07,163.24,5085.0,161.7411,161.8997,161.7113,161.8799,5085.0
2024-10-14 10:00:00,163.28,163.36,163.07,163.08,13378.0,161.9196,161.9989,161.7113,161.7212,13378.0
2024-10-14 10:05:00,163.12,163.24,163.09,163.18,5336.0,161.7609,161.8799,161.7311,161.8204,5336.0
2024-10-14 10:10:00,163.18,163.35,163.16,163.32,14068.0,161.8204,161.989,161.8006,161.9592,14068.0
2024-10-14 10:15:00,163.34,163.67,163.34,163.62,9136.0,161.9791,162.3063,161.9791,162.2567,9136.0
2024-10-14 10:20:00,163.63,163.73,163.48,163.7,5505.0,162.2666,162.3658,162.1179,162.3361,5505.0
2024-10-14 10:25:00,163.69,163.69,163.47,163.6,6282.0,162.3261,162.3261,162.108,162.2369,6282.0
2024-10-14 10:30:00,163.63,163.79,163.59,163.61,6238.0,162.2666,162.4253,162.227,162.2468,6238.0
2024-10-14 10:35:00,163.59,163.73,163.59,163.67,7256.0,162.227,162.3658,162.227,162.3063,7256.0
2024-10-14 10:40:00,163.7,163.75,163.57,163.58,12846.0,162.3361,162.3856,162.2071,162.2171,12846.0
2024-10-14 10:45:00,163.6,163.64,163.43,163.48,7467.0,162.2369,162.2766,162.0683,162.1179,7467.0
2024-10-14 10:50:00,163.47,163.69,163.47,163.69,8912.0,162.108,162.3261,162.108,162.3261,8912.0
2024-10-14 10:55:00,163.72,163.91,163.63,163.87,38607.0,162.3559,162.5443,162.2666,162.5046,38607.0
2024-10-14 11:00:00,163.86,164.01,163.74,163.93,19571.0,162.4947,162.6435,162.3757,162.5641,19571.0
2024-10-14 11:05:00,163.93,164.16,163.93,164.16,14200.0,162.5641,162.7922,162.5641,162.7922,14200.0
2024-10-14 11:10:00,164.19,164.23,164.14,164.2,24943.0,162.822,162.8616,162.7724,162.8319,24943.0
2024-10-14 11:15:00,164.19,164.47,164.14,164.39,42768.0,162.822,163.0996,162.7724,163.0203,42768.0
2024-10-14 11:20:00,164.41,164.43,164.27,164.31,20290.0,163.0401,163.06,162.9013,162.941,20290.0
2024-10-14 11:25:00,164.33,164.55,164.29,164.49,6817.0,162.9608,163.179,162.9211,163.1195,6817.0
2024-10-14 11:30:00,164.46,164.65,164.45,164.58,19178.0,163.0897,163.2781,163.0798,163.2087,19178.0
2024-10-14 11:35:00,164.58,164.67,164.44,164.44,13846.0,163.2087,163.298,163.0699,163.0699,13846.0
2024-10-14 11:40:00,164.46,164.53,164.41,164.47,22667.0,163.0897,163.1591,163.0401,163.0996,22667.0
2024-10-14 11:45:00,164.45,164.58,164.38,164.47,20089.0,163.0798,163.2087,163.0104,163.0996,20089.0
2024-10-14 11:50:00,164.46,164.56,164.41,164.47,6179.0,163.0897,163.1889,163.0401,163.0996,6179.0
2024-10-14 11:55:00,164.48,164.65,164.38,164.39,15086.0,163.1096,163.2781,163.0104,163.0203,15086.0
2024-10-14 12:00:00,164.41,164.53,164.41,164.49,6320.0,163.0401,163.1591,163.0401,163.1195,6320.0
2024-10-14 12:05:00,164.5,164.51,164.33,164.36,9329.0,163.1294,163.1393,162.9608,162.9906,9329.0
2024-10-14 12:10:00,164.35,164.43,164.34,164.4,7597.0,162.9806,163.06,162.9707,163.0302,7597.0
2024-10-14 12:15:00,164.42,164.5,164.38,164.41,17347.0,163.0501,163.1294,163.0104,163.0401,17347.0
2024-10-14 12:20:00,164.41,164.55,164.41,164.45,12183.0,163.0401,163.179,163.0401,163.0798,12183.0
2024-10-14 12:25:00,164.44,164.47,164.43,164.45,2436.0,163.0699,163.0996,163.06,163.0798,2436.0
2024-10-14 12:30:00,164.46,164.6,164.45,164.55,36500.0,163.0897,163.2286,163.0798,163.179,36500.0
2024-10-14 12:35:00,164.57,164.62,164.55,164.55,3885.0,163.1988,163.2484,163.179,163.179,3885.0
2024-10-14 12:40:00,164.56,164.71,164.52,164.69,11067.0,163.1889,163.3376,163.1492,163.3178,11067.0
2024-10-14 12:45:00,164.65,164.66,164.59,164.65,4901.0,163.2781,163.2881,163.2186,163.2781,4901.0
2024-10-14 12:50:00,164.64,164.7,164.63,164.69,5040.0,163.2682,163.3277,163.2583,163.3178,5040.0
2024-10-14 12:55:00,164.7,164.75,164.68,164.68,4450.0,163.3277,163.3773,163.3079,163.3079,4450.0
2024-10-14 13:00:00,164.54,164.63,164.54,164.63,5667.0,163.1691,163.2583,163.1691,163.2583,5667.0
2024-10-14 13:05:00,164.6,164.63,164.48,164.5,42605.0,163.2286,163.2583,163.1096,163.1294,42605.0
2024-10-14 13:10:00,164.5,164.52,164.41,164.45,10904.0,163.1294,163.1492,163.0401,163.0798,10904.0
2024-10-14 13:15:00,164.45,164.47,164.39,164.41,20000.0,163.0798,163.0996,163.0203,163.0401,20000.0
2024-10-14 13:20:00,164.41,164.41,164.34,164.37,11080.0,163.0401,163.0401,162.9707,163.0005,11080.0
2024-10-14 13:25:00,164.34,164.41,164.3,164.4,17827.0,162.9707,163.0401,162.9311,163.0302,17827.0
2024-10-14 13:30:00,164.39,164.41,164.32,164.34,17208.0,163.0203,163.0401,162.9509,162.9707,17208.0
2024-10-14 13:35:00,164.34,164.41,164.31,164.4,11458.0,162.9707,163.0401,162.941,163.0302,11458.0
2024-10-14 13:40:00,164.39,164.49,164.37,164.45,8763.0,163.0203,163.1195,163.0005,163.0798,8763.0
2024-10-14 13:45:00,164.45,164.47,164.33,164.37,8777.0,163.0798,163.0996,162.9608,163.0005,8777.0
2024-10-14 13:50:00,164.37,164.42,164.34,164.42,40117.0,163.0005,163.0501,162.9707,163.0501,40117.0
2024-10-14 13:55:00,164.42,164.59,164.41,164.5,20622.0,163.0501,163.2186,163.0401,163.1294,20622.0
2024-10-14 14:00:00,164.51,164.53,164.39,164.46,37748.0,163.1393,163.1591,163.0203,163.0897,37748.0
2024-10-14 14:05:00,164.46,164.56,164.44,164.5,8601.0,163.0897,163.1889,163.0699,163.1294,8601.0
2024-10-14 14:10:00,164.49,164.52,164.43,164.47,7220.0,163.1195,163.1492,163.06,163.0996,7220.0
2024-10-14 14:15:00,164.47,164.47,164.34,164.35,9321.0,163.0996,163.0996,162.9707,162.9806,9321.0
2024-10-14 14:20:00,164.34,164.44,164.34,164.37,24898.0,162.9707,163.0699,162.9707,163.0005,24898.0
2024-10-14 14:25:00,164.35,164.37,164.29,164.3,7576.0,162.9806,163.0005,162.9211,162.9311,7576.0
2024-10-14 14:30:00,164.3,164.41,164.3,164.39,10844.0,162.9311,163.0401,162.9311,163.0203,10844.0
2024-10-14 14:35:00,164.38,164.45,164.35,164.38,4318.0,163.0104,163.0798,162.9806,163.0104,4318.0
2024-10-14 14:40:00,164.38,164.41,164.35,164.36,6193.0,163.0104,163.0401,162.9806,162.9906,6193.0
2024-10-14 14:45:00,164.36,164.42,164.3,164.3,18995.0,162.9906,163.0501,162.9311,162.9311,18995.0
2024-10-14 14:50:00,164.3,164.39,164.3,164.39,11986.0,162.9311,163.0203,162.9311,163.0203,11986.0
2024-10-14 14:55:00,164.37,164.37,164.29,164.37,30627.0,163.0005,163.0005,162.9211,163.0005,30627.0
2024-10-14 15:00:00,164.4,164.41,164.34,164.4,5530.0,163.0302,163.0401,162.9707,163.0302,5530.0
2024-10-14 15:05:00,164.4,164.41,164.34,164.34,5757.0,163.0302,163.0401,162.9707,162.9707,5757.0
2024-10-14 15:10:00,164.32,164.43,164.32,164.39,9558.0,162.9509,163.06,162.9509,163.0203,9558.0
2024-10-14 15:15:00,164.39,164.49,164.38,164.47,10810.0,163.0203,163.1195,163.0104,163.0996,10810.0
2024-10-14 15:20:00,164.47,164.53,164.47,164.52,19089.0,163.0996,163.1591,163.0996,163.1492,19089.0
2024-10-14 15:25:00,164.52,164.58,164.49,164.58,18951.0,163.1492,163.2087,163.1195,163.2087,18951.0
2024-10-14 15:30:00,164.57,164.59,164.46,164.54,13040.0,163.1988,163.2186,163.0897,163.1691,13040.0
2024-10-14 15:35:00,164.53,164.59,164.53,164.54,17094.0,163.1591,163.2186,163.1591,163.1691,17094.0
2024-10-14 15:40:00,164.54,164.58,164.46,164.47,30224.0,163.1691,163.2087,163.0897,163.0996,30224.0
2024-10-14 15:45:00,164.47,164.61,164.47,164.56,25995.0,163.0996,163.2385,163.0996,163.1889,25995.0
2024-10-14 15:50:00,164.56,164.56,164.35,164.44,33998.0,163.1889,163.1889,162.9806,163.0699,33998.0
2024-10-14 15:55:00,164.45,164.61,164.36,164.41,119851.0,163.0798,163.2385,162.9906,163.0401,119851.0
2024-10-15 09:30:00,165.91,167.1,165.0,166.98,59331.0,164.5276,165.7077,163.6252,165.5887,59331.0
2024-10-15 09:35:00,166.98,167.23,166.24,166.24,43566.0,165.5887,165.8366,164.8549,164.8549,43566.0
2024-10-15 09:40:00,166.25,166.25,165.77,165.78,21335.0,164.8648,164.8648,164.3888,164.3987,21335.0
2024-10-15 09:45:00,165.79,166.28,165.73,166.2,31148.0,164.4086,164.8946,164.3491,164.8152,31148.0
2024-10-15 09:50:00,166.2,166.26,166.03,166.22,14957.0,164.8152,164.8747,164.6466,164.8351,14957.0
2024-10-15 09:55:00,166.24,166.26,165.97,166.19,23425.0,164.8549,164.8747,164.5871,164.8053,23425.0
2024-10-15 10:00:00,166.24,166.36,166.1,166.1,58953.0,164.8549,164.9739,164.7161,164.7161,58953.0
2024-10-15 10:05:00,165.9,165.92,165.31,165.44,6627.0,164.5177,164.5376,163.9326,164.0616,6627.0
2024-10-15 10:10:00,165.46,165.99,165.44,165.99,6615.0,164.0814,164.607,164.0616,164.607,6615.0
2024-10-15 10:15:00,165.97,166.39,165.94,166.23,23091.0,164.5871,165.0036,164.5574,164.845,23091.0
2024-10-15 10:20:00,166.28,166.44,166.12,166.27,8081.0,164.8946,165.0532,164.7359,164.8846,8081.0
2024-10-15 10:25:00,166.31,166.41,166.05,166.08,32202.0,164.9243,165.0235,164.6665,164.6962,32202.0
2024-10-15 10:30:00,166.04,166.43,166.0,166.13,55633.0,164.6566,165.0433,164.6169,164.7458,55633.0
2024-10-15 10:35:00,166.17,166.68,166.13,166.4,34508.0,164.7855,165.2912,164.7458,165.0136,34508.0
2024-10-15 10:40:00,166.4,166.61,166.26,166.42,24489.0,165.0136,165.2218,164.8747,165.0334,24489.0
2024-10-15 10:45:00,166.38,166.42,165.89,165.93,17740.0,164.9937,165.0334,164.5078,164.5475,17740.0
2024-10-15 10:50:00,165.92,166.0,165.81,165.94,10982.0,164.5376,164.6169,164.4285,164.5574,10982.0
2024-10-15 10:55:00,165.88,165.91,165.63,165.72,8453.0,164.4979,164.5276,164.25,164.3392,8453.0
2024-10-15 11:00:00,165.72,165.77,165.53,165.64,13258.0,164.3392,164.3888,164.1508,164.2599,13258.0
2024-10-15 11:05:00,165.57,165.73,165.55,165.73,5532.0,164.1905,164.3491,164.1706,164.3491,5532.0
2024-10-15 11:10:00,165.72,165.85,165.51,165.52,13664.0,164.3392,164.4681,164.131,164.1409,13664.0
2024-10-15 11:15:00,165.52,165.9,165.51,165.89,8925.0,164.1409,164.5177,164.131,164.5078,8925.0
2024-10-15 11:20:00,165.86,165.94,165.83,165.92,4060.0,164.4781,164.5574,164.4483,164.5376,4060.0
2024-10-15 11:25:00,165.92,165.99,165.91,165.95,6161.0,164.5376,164.607,164.5276,164.5673,6161.0
2024-10-15 11:30:00,165.94,165.96,165.44,165.5,5093.0,164.5574,164.5772,164.0616,164.1211,5093.0
2024-10-15 11:35:00,165.49,165.6,165.48,165.54,3741.0,164.1111,164.2202,164.1012,164.1607,3741.0
2024-10-15 11:40:00,165.52,165.74,165.52,165.71,25012.0,164.1409,164.3591,164.1409,164.3293,25012.0
2024-10-15 11:45:00,165.7,165.88,165.68,165.88,4805.0,164.3194,164.4979,164.2996,164.4979,4805.0
2024-10-15 11:50:00,165.88,166.05,165.85,166.05,9111.0,164.4979,164.6665,164.4681,164.6665,9111.0
2024-10-15 11:55:00,166.04,166.08,165.97,166.07,5672.0,164.6566,164.6962,164.5871,164.6863,5672.0
2024-10-15 12:00:00,166.05,166.19,166.04,166.08,4231.0,164.6665,164.8053,164.6566,164.6962,4231.0
2024-10-15 12:05:00,166.06,166.14,166.04,166.14,15824.0,164.6764,164.7557,164.6566,164.7557,15824.0
2024-10-15 12:10:00,166.14,166.14,165.89,165.9,5523.0,164.7557,164.7557,164.5078,164.5177,5523.0
2024-10-15 12:15:00,165.92,165.98,165.91,165.96,3142.0,164.5376,164.5971,164.5276,164.5772,3142.0
2024-10-15 12:20:00,165.97,166.07,165.94,165.97,6785.0,164.5871,164.6863,164.5574,164.5871,6785.0
2024-10-15 12:25:00,165.93,166.07,165.91,166.04,8603.0,164.5475,164.6863,164.5276,164.6566,8603.0
2024-10-15 12:30:00,166.03,166.03,165.85,166.0,5977.0,164.6466,164.6466,164.4681,164.6169,5977.0
2024-10-15 12:35:00,165.99,166.0,165.79,165.82,4138.0,164.607,164.6169,164.4086,164.4384,4138.0
2024-10-15 12:40:00,165.79,165.83,165.72,165.72,5450.0,164.4086,164.4483,164.3392,164.3392,5450.0
2024-10-15 12:45:00,165.7,165.74,165.67,165.69,6604.0,164.3194,164.3591,164.2896,164.3095,6604.0
2024-10-15 12:50:00,165.69,165.78,165.69,165.75,5841.0,164.3095,164.3987,164.3095,164.369,5841.0
2024-10-15 12:55:00,165.75,165.8,165.73,165.75,5412.0,164.369,164.4186,164.3491,164.369,5412.0
2024-10-15 13:00:00,165.75,165.88,165.71,165.88,19321.0,164.369,164.4979,164.3293,164.4979,19321.0
2024-10-15 13:05:00,165.88,165.94,165.85,165.9,12009.0,164.4979,164.5574,164.4681,164.5177,12009.0
2024-10-15 13:10:00,165.89,165.89,165.79,165.87,10052.0,164.5078,164.5078,164.4086,164.488,10052.0
2024-10-15 13:15:00,165.87,165.92,165.66,165.89,30262.0,164.488,164.5376,164.2797,164.5078,30262.0
2024-10-15 13:20:00,165.9,165.96,165.83,165.96,2436.0,164.5177,164.5772,164.4483,164.5772,2436.0
2024-10-15 13:25:00,165.95,165.96,165.83,165.88,3627.0,164.5673,164.5772,164.4483,164.4979,3627.0
2024-10-15 13:30:00,165.89,165.92,165.68,165.75,32932.0,164.5078,164.5376,164.2996,164.369,32932.0
2024-10-15 13:35:00,165.74,165.83,165.73,165.83,8673.0,164.3591,164.4483,164.3491,164.4483,8673.0
2024-10-15 13:40:00,165.84,165.86,165.74,165.78,8165.0,164.4582,164.4781,164.3591,164.3987,8165.0
2024-10-15 13:45:00,165.78,165.78,165.73,165.74,7331.0,164.3987,164.3987,164.3491,164.3591,7331.0
2024-10-15 13:50:00,165.75,165.75,165.64,165.65,16211.0,164.369,164.369,164.2599,164.2698,16211.0
2024-10-15 13:55:00,165.65,165.65,165.47,165.55,15420.0,164.2698,164.2698,164.0913,164.1706,15420.0
2024-10-15 14:00:00,165.55,165.57,165.46,165.46,8324.0,164.1706,164.1905,164.0814,164.0814,8324.0
2024-10-15 14:05:00,165.46,165.5,165.29,165.37,13131.0,164.0814,164.1211,163.9128,163.9921,13131.0
2024-10-15 14:10:00,165.37,165.47,165.37,165.45,12695.0,163.9921,164.0913,163.9921,164.0715,12695.0
2024-10-15 14:15:00,165.44,165.45,165.36,165.42,6581.0,164.0616,164.0715,163.9822,164.0417,6581.0
2024-10-15 14:20:00,165.41,165.41,165.22,165.25,3240.0,164.0318,164.0318,163.8434,163.8731,3240.0
2024-10-15 14:25:00,165.24,165.28,165.19,165.28,7707.0,163.8632,163.9029,163.8136,163.9029,7707.0
2024-10-15 14:30:00,165.28,165.31,165.16,165.16,8224.0,163.9029,163.9326,163.7839,163.7839,8224.0
2024-10-15 14:35:00,165.17,165.31,165.01,165.03,18277.0,163.7938,163.9326,163.6351,163.655,18277.0
2024-10-15 14:40:00,165.03,165.15,164.99,165.14,10189.0,163.655,163.774,163.6153,163.7641,10189.0
2024-10-15 14:45:00,165.16,165.19,165.03,165.11,7993.0,163.7839,163.8136,163.655,163.7343,7993.0
2024-10-15 14:50:00,165.12,165.22,165.11,165.2,9158.0,163.7442,163.8434,163.7343,163.8236,9158.0
2024-10-15 14:55:00,165.19,165.24,165.18,165.24,11167.0,163.8136,163.8632,163.8037,163.8632,11167.0
2024-10-15 15:00:00,165.24,165.27,165.16,165.17,9606.0,163.8632,163.893,163.7839,163.7938,9606.0
2024-10-15 15:05:00,165.17,165.19,164.94,164.97,32031.0,163.7938,163.8136,163.5657,163.5955,32031.0
2024-10-15 15:10:00,164.97,165.09,164.9,165.02,8850.0,163.5955,163.7145,163.5261,163.6451,8850.0
2024-10-15 15:15:00,165.0,165.06,164.95,164.99,14365.0,163.6252,163.6847,163.5756,163.6153,14365.0
2024-10-15 15:20:00,164.98,165.14,164.98,165.09,26873.0,163.6054,163.7641,163.6054,163.7145,26873.0
2024-10-15 15:25:00,165.08,165.23,165.06,165.14,10813.0,163.7046,163.8533,163.6847,163.7641,10813.0
2024-10-15 15:30:00,165.14,165.23,165.12,165.19,15077.0,163.7641,163.8533,163.7442,163.8136,15077.0
2024-10-15 15:35:00,165.18,165.28,165.11,165.25,23589.0,163.8037,163.9029,163.7343,163.8731,23589.0
2024-10-15 15:40:00,165.25,165.27,165.11,165.16,19645.0,163.8731,163.893,163.7343,163.7839,19645.0
2024-10-15 15:45:00,165.17,165.34,165.14,165.34,25721.0,163.7938,163.9624,163.7641,163.9624,25721.0
2024-10-15 15:50:00,165.34,165.47,165.27,165.44,42305.0,163.9624,164.0913,163.893,164.0616,42305.0
2024-10-15 15:55:00,165.44,165.45,165.02,165.23,140332.0,164.0616,164.0715,163.6451,163.8533,140332.0
2024-10-16 09:30:00,164.19,164.27,163.48,163.7,40406.0,162.822,162.9013,162.1179,162.3361,40406.0
2024-10-16 09:35:00,163.79,164.05,163.38,163.41,7894.0,162.4253,162.6831,162.0187,162.0485,7894.0
2024-10-16 09:40:00,163.43,163.87,163.32,163.87,2818.0,162.0683,162.5046,161.9592,162.5046,2818.0
2024-10-16 09:45:00,163.87,164.03,163.8,163.95,3833.0,162.5046,162.6633,162.4352,162.584,3833.0
2024-10-16 09:50:00,163.92,164.26,163.92,163.95,14916.0,162.5542,162.8914,162.5542,162.584,14916.0
2024-10-16 09:55:00,164.04,164.1,163.89,163.97,16222.0,162.6732,162.7327,162.5245,162.6038,16222.0
2024-10-16 10:00:00,164.05,164.12,163.79,163.79,16491.0,162.6831,162.7526,162.4253,162.4253,16491.0
2024-10-16 10:05:00,163.87,164.14,163.8,164.08,73207.0,162.5046,162.7724,162.4352,162.7129,73207.0
2024-10-16 10:10:00,164.08,164.1,163.92,164.06,10339.0,162.7129,162.7327,162.5542,162.6931,10339.0
2024-10-16 10:15:00,164.01,164.43,163.95,164.41,4145.0,162.6435,163.06,162.584,163.0401,4145.0
2024-10-16 10:20:00,164.37,164.42,164.31,164.39,2593.0,163.0005,163.0501,162.941,163.0203,2593.0
2024-10-16 10:25:00,164.4,164.54,164.39,164.47,6493.0,163.0302,163.1691,163.0203,163.0996,6493.0
2024-10-16 10:30:00,164.4,164.52,164.3,164.5,28094.0,163.0302,163.1492,162.9311,163.1294,28094.0
2024-10-16 10:35:00,164.5,164.62,164.42,164.48,4122.0,163.1294,163.2484,163.0501,163.1096,4122.0
2024-10-16 10:40:00,164.43,164.44,164.26,164.26,3226.0,163.06,163.0699,162.8914,162.8914,3226.0
2024-10-16 10:45:00,164.27,164.27,163.91,163.99,3849.0,162.9013,162.9013,162.5443,162.6236,3849.0
2024-10-16 10:50:00,163.97,164.21,163.97,164.18,5692.0,162.6038,162.8418,162.6038,162.8121,5692.0
2024-10-16 10:55:00,164.14,164.19,163.96,164.07,3676.0,162.7724,162.822,162.5939,162.703,3676.0
2024-10-16 11:00:00,164.08,164.17,163.99,164.08,8730.0,162.7129,162.8021,162.6236,162.7129,8730.0
2024-10-16 11:05:00,164.08,164.09,163.96,164.0,6992.0,162.7129,162.7228,162.5939,162.6336,6992.0
2024-10-16 11:10:00,164.0,164.06,163.9,164.04,8328.0,162.6336,162.6931,162.5344,162.6732,8328.0
2024-10-16 11:15:00,164.07,164.09,163.96,163.97,4931.0,162.703,162.7228,162.5939,162.6038,4931.0
2024-10-16 11:20:00,163.93,164.06,163.93,164.06,10559.0,162.5641,162.6931,162.5641,162.6931,10559.0
2024-10-16 11:25:00,164.06,164.06,163.95,163.99,6399.0,162.6931,162.6931,162.584,162.6236,6399.0
2024-10-16 11:30:00,164.01,164.06,163.86,163.94,10768.0,162.6435,162.6931,162.4947,162.5741,10768.0
2024-10-16 11:35:00,163.95,164.05,163.9,164.03,8603.0,162.584,162.6831,162.5344,162.6633,8603.0
2024-10-16 11:40:00,164.03,164.24,164.03,164.19,9403.0,162.6633,162.8716,162.6633,162.822,9403.0
2024-10-16 11:45:00,164.19,164.27,164.13,164.2,8782.0,162.822,162.9013,162.7625,162.8319,8782.0
2024-10-16 11:50:00,164.22,164.22,164.1,164.1,5376.0,162.8517,162.8517,162.7327,162.7327,5376.0
2024-10-16 11:55:00,164.08,164.19,164.05,164.19,7103.0,162.7129,162.822,162.6831,162.822,7103.0
2024-10-16 12:00:00,164.2,164.32,164.18,164.25,13002.0,162.8319,162.9509,162.8121,162.8815,13002.0
2024-10-16 12:05:00,164.25,164.35,164.23,164.33,8838.0,162.8815,162.9806,162.8616,162.9608,8838.0
2024-10-16 12:10:00,164.32,164.4,164.31,164.32,9503.0,162.9509,163.0302,162.941,162.9509,9503.0
2024-10-16 12:15:00,164.32,164.32,164.27,164.29,4389.0,162.9509,162.9509,162.9013,162.9211,4389.0
2024-10-16 12:20:00,164.28,164.32,164.25,164.28,5319.0,162.9112,162.9509,162.8815,162.9112,5319.0
2024-10-16 12:25:00,164.28,164.33,164.26,164.29,7723.0,162.9112,162.9608,162.8914,162.9211,7723.0
2024-10-16 12:30:00,164.29,164.32,164.21,164.27,7061.0,162.9211,162.9509,162.8418,162.9013,7061.0
2024-10-16 12:35:00,164.28,164.32,164.28,164.31,4438.0,162.9112,162.9509,162.9112,162.941,4438.0
2024-10-16 12:40:00,164.32,164.33,164.28,164.29,7222.0,162.9509,162.9608,162.9112,162.9211,7222.0
2024-10-16 12:45:00,164.29,164.32,164.28,164.3,13232.0,162.9211,162.9509,162.9112,162.9311,13232.0
2024-10-16 12:50:00,164.3,164.37,164.29,164.34,7001.0,162.9311,163.0005,162.9211,162.9707,7001.0
2024-10-16 12:55:00,164.34,164.34,164.25,164.27,8679.0,162.9707,162.9707,162.8815,162.9013,8679.0
2024-10-16 13:00:00,164.27,164.35,164.26,164.32,5690.0,162.9013,162.9806,162.8914,162.9509,5690.0
2024-10-16 13:05:00,164.32,164.36,164.29,164.3,5086.0,162.9509,162.9906,162.9211,162.9311,5086.0
2024-10-16 13:10:00,164.31,164.51,164.3,164.51,14319.0,162.941,163.1393,162.9311,163.1393,14319.0
2024-10-16 13:15:00,164.51,164.53,164.3,164.33,10626.0,163.1393,163.1591,162.9311,162.9608,10626.0
2024-10-16 13:20:00,164.33,164.36,164.3,164.35,14736.0,162.9608,162.9906,162.9311,162.9806,14736.0
2024-10-16 13:25:00,164.35,164.44,164.35,164.4,11037.0,162.9806,163.0699,162.9806,163.0302,11037.0
2024-10-16 13:30:00,164.38,164.48,164.37,164.48,13450.0,163.0104,163.1096,163.0005,163.1096,13450.0
2024-10-16 13:35:00,164.48,164.54,164.44,164.54,12595.0,163.1096,163.1691,163.0699,163.1691,12595.0
2024-10-16 13:40:00,164.55,164.56,164.42,164.44,8403.0,163.179,163.1889,163.0501,163.0699,8403.0
2024-10-16 13:45:00,164.44,164.54,164.43,164.5,10520.0,163.0699,163.1691,163.06,163.1294,10520.0
2024-10-16 13:50:00,164.5,164.52,164.45,164.45,11504.0,163.1294,163.1492,163.0798,163.0798,11504.0
2024-10-16 13:55:00,164.47,164.86,164.47,164.81,10607.0,163.0996,163.4864,163.0996,163.4368,10607.0
2024-10-16 14:00:00,164.81,164.98,164.77,164.89,8945.0,163.4368,163.6054,163.3971,163.5161,8945.0
2024-10-16 14:05:00,164.9,164.9,164.7,164.75,6549.0,163.5261,163.5261,163.3277,163.3773,6549.0
2024-10-16 14:10:00,164.77,164.81,164.74,164.78,4817.0,163.3971,163.4368,163.3674,163.4071,4817.0
2024-10-16 14:15:00,164.8,164.8,164.76,164.78,5450.0,163.4269,163.4269,163.3872,163.4071,5450.0
2024-10-16 14:20:00,164.75,164.98,164.75,164.97,7113.0,163.3773,163.6054,163.3773,163.5955,7113.0
2024-10-16 14:25:00,164.95,164.95,164.87,164.94,8194.0,163.5756,163.5756,163.4963,163.5657,8194.0
2024-10-16 14:30:00,164.94,165.06,164.93,165.02,8491.0,163.5657,163.6847,163.5558,163.6451,8491.0
2024-10-16 14:35:00,165.02,165.09,165.02,165.05,6310.0,163.6451,163.7145,163.6451,163.6748,6310.0
2024-10-16 14:40:00,165.08,165.08,164.95,164.99,11035.0,163.7046,163.7046,163.5756,163.6153,11035.0
2024-10-16 14:45:00,165.0,165.09,164.97,165.03,9981.0,163.6252,163.7145,163.5955,163.655,9981.0
2024-10-16 14:50:00,165.02,165.02,164.92,164.92,8858.0,163.6451,163.6451,163.5459,163.5459,8858.0
2024-10-16 14:55:00,164.93,164.99,164.91,164.97,14695.0,163.5558,163.6153,163.536,163.5955,14695.0
2024-10-16 15:00:00,164.97,165.0,164.93,164.96,10483.0,163.5955,163.6252,163.5558,163.5856,10483.0
2024-10-16 15:05:00,164.97,165.03,164.96,165.01,13174.0,163.5955,163.655,163.5856,163.6351,13174.0
2024-10-16 15:10:00,165.03,165.18,165.03,165.13,19082.0,163.655,163.8037,163.655,163.7541,19082.0
2024-10-16 15:15:00,165.14,165.16,165.11,165.16,10832.0,163.7641,163.7839,163.7343,163.7839,10832.0
2024-10-16 15:20:00,165.16,165.17,165.08,165.17,12935.0,163.7839,163.7938,163.7046,163.7938,12935.0
2024-10-16 15:25:00,165.16,165.18,165.14,165.15,9244.0,163.7839,163.8037,163.7641,163.774,9244.0
2024-10-16 15:30:00,165.14,165.18,165.07,165.09,18241.0,163.7641,163.8037,163.6946,163.7145,18241.0
2024-10-16 15:35:00,165.11,165.2,165.08,165.1,19512.0,163.7343,163.8236,163.7046,163.7244,19512.0
2024-10-16 15:40:00,165.11,165.33,165.11,165.27,16457.0,163.7343,163.9525,163.7343,163.893,16457.0
2024-10-16 15:45:00,165.25,165.27,165.1,165.11,16146.0,163.8731,163.893,163.7244,163.7343,16146.0
2024-10-16 15:50:00,165.14,165.23,165.09,165.09,36411.0,163.7641,163.8533,163.7145,163.7145,36411.0
2024-10-16 15:55:00,165.08,165.17,165.04,165.14,86314.0,163.7046,163.7938,163.6649,163.7641,86314.0
2024-10-17 09:30:00,166.19,166.29,165.3,165.76,45494.0,164.8053,164.9045,163.9227,164.3789,45494.0
2024-10-17 09:35:00,165.7,165.7,165.36,165.49,11222.0,164.3194,164.3194,163.9822,164.1111,11222.0
2024-10-17 09:40:00,165.52,165.84,165.51,165.84,7104.0,164.1409,164.4582,164.131,164.4582,7104.0
2024-10-17 09:45:00,165.67,166.16,165.58,166.0,80305.0,164.2896,164.7756,164.2004,164.6169,80305.0
2024-10-17 09:50:00,166.02,166.02,165.81,165.97,7762.0,164.6367,164.6367,164.4285,164.5871,7762.0
2024-10-17 09:55:00,165.95,166.03,165.83,165.94,16389.0,164.5673,164.6466,164.4483,164.5574,16389.0
2024-10-17 10:00:00,165.95,166.0,165.8,165.81,17133.0,164.5673,164.6169,164.4186,164.4285,17133.0
2024-10-17 10:05:00,165.78,165.9,165.49,165.83,9798.0,164.3987,164.5177,164.1111,164.4483,9798.0
2024-10-17 10:10:00,165.84,166.0,165.81,166.0,7488.0,164.4582,164.6169,164.4285,164.6169,7488.0
2024-10-17 10:15:00,165.93,165.96,165.63,165.78,5901.0,164.5475,164.5772,164.25,164.3987,5901.0
2024-10-17 10:20:00,165.85,165.94,165.74,165.94,4439.0,164.4681,164.5574,164.3591,164.5574,4439.0
2024-10-17 10:25:00,165.91,165.91,165.6,165.71,6263.0,164.5276,164.5276,164.2202,164.3293,6263.0
2024-10-17 10:30:00,165.67,165.95,165.63,165.87,9465.0,164.2896,164.5673,164.25,164.488,9465.0
2024-10-17 10:35:00,165.83,165.84,165.6,165.65,7046.0,164.4483,164.4582,164.2202,164.2698,7046.0
2024-10-17 10:40:00,165.65,165.77,165.49,165.69,5561.0,164.2698,164.3888,164.1111,164.3095,5561.0
2024-10-17 10:45:00,165.69,165.72,165.55,165.64,9947.0,164.3095,164.3392,164.1706,164.2599,9947.0
2024-10-17 10:50:00,165.67,165.82,165.56,165.56,6730.0,164.2896,164.4384,164.1806,164.1806,6730.0
2024-10-17 10:55:00,165.6,165.77,165.6,165.73,6205.0,164.2202,164.3888,164.2202,164.3491,6205.0
2024-10-17 11:00:00,165.73,165.78,165.52,165.64,27528.0,164.3491,164.3987,164.1409,164.2599,27528.0
2024-10-17 11:05:00,165.61,165.89,165.5,165.88,20205.0,164.2301,164.5078,164.1211,164.4979,20205.0
2024-10-17 11:10:00,165.8,165.92,165.78,165.92,16556.0,164.4186,164.5376,164.3987,164.5376,16556.0
2024-10-17 11:15:00,165.89,166.0,165.87,165.88,9176.0,164.5078,164.6169,164.488,164.4979,9176.0
2024-10-17 11:20:00,165.84,165.87,165.48,165.65,22208.0,164.4582,164.488,164.1012,164.2698,22208.0
2024-10-17 11:25:00,165.65,165.84,165.61,165.81,8583.0,164.2698,164.4582,164.2301,164.4285,8583.0
2024-10-17 11:30:00,165.81,165.85,165.68,165.71,44656.0,164.4285,164.4681,164.2996,164.3293,44656.0
2024-10-17 11:35:00,165.71,165.76,165.61,165.68,10786.0,164.3293,164.3789,164.2301,164.2996,10786.0
2024-10-17 11:40:00,165.67,165.81,165.67,165.74,5254.0,164.2896,164.4285,164.2896,164.3591,5254.0
2024-10-17 11:45:00,165.68,165.68,165.52,165.56,7326.0,164.2996,164.2996,164.1409,164.1806,7326.0
2024-10-17 11:50:00,165.56,165.64,165.52,165.64,5461.0,164.1806,164.2599,164.1409,164.2599,5461.0
2024-10-17 11:55:00,165.6,165.65,165.6,165.65,5954.0,164.2202,164.2698,164.2202,164.2698,5954.0
2024-10-17 12:00:00,165.62,165.77,165.61,165.77,5828.0,164.2401,164.3888,164.2301,164.3888,5828.0
2024-10-17 12:05:00,165.77,165.77,165.58,165.59,3964.0,164.3888,164.3888,164.2004,164.2103,3964.0
2024-10-17 12:10:00,165.6,165.61,165.5,165.59,6037.0,164.2202,164.2301,164.1211,164.2103,6037.0
2024-10-17 12:15:00,165.6,165.71,165.57,165.58,3820.0,164.2202,164.3293,164.1905,164.2004,3820.0
2024-10-17 12:20:00,165.58,165.64,165.52,165.63,5795.0,164.2004,164.2599,164.1409,164.25,5795.0
2024-10-17 12:25:00,165.63,165.69,165.55,165.61,11156.0,164.25,164.3095,164.1706,164.2301,11156.0
2024-10-17 12:30:00,165.62,165.63,165.49,165.55,6311.0,164.2401,164.25,164.1111,164.1706,6311.0
2024-10-17 12:35:00,165.55,165.69,165.54,165.66,6413.0,164.1706,164.3095,164.1607,164.2797,6413.0
2024-10-17 12:40:00,165.66,165.77,165.65,165.73,6501.0,164.2797,164.3888,164.2698,164.3491,6501.0
2024-10-17 12:45:00,165.74,165.79,165.67,165.78,5883.0,164.3591,164.4086,164.2896,164.3987,5883.0
2024-10-17 12:50:00,165.79,165.98,165.76,165.93,4877.0,164.4086,164.5971,164.3789,164.5475,4877.0
2024-10-17 12:55:00,165.96,166.0,165.91,165.97,8964.0,164.5772,164.6169,164.5276,164.5871,8964.0
2024-10-17 13:00:00,165.99,166.01,165.88,165.88,4935.0,164.607,164.6268,164.4979,164.4979,4935.0
2024-10-17 13:05:00,165.87,165.88,165.73,165.78,2572.0,164.488,164.4979,164.3491,164.3987,2572.0
2024-10-17 13:10:00,165.78,165.87,165.77,165.8,3043.0,164.3987,164.488,164.3888,164.4186,3043.0
2024-10-17 13:15:00,165.81,165.92,165.81,165.85,2332.0,164.4285,164.5376,164.4285,164.4681,2332.0
2024-10-17 13:20:00,165.94,165.94,165.77,165.8,2629.0,164.5574,164.5574,164.3888,164.4186,2629.0
2024-10-17 13:25:00,165.77,165.79,165.75,165.77,1934.0,164.3888,164.4086,164.369,164.3888,1934.0
2024-10-17 13:30:00,165.79,165.83,165.68,165.75,6411.0,164.4086,164.4483,164.2996,164.369,6411.0
2024-10-17 13:35:00,165.75,165.8,165.73,165.79,2810.0,164.369,164.4186,164.3491,164.4086,2810.0
2024-10-17 13:40:00,165.79,165.96,165.78,165.92,6846.0,164.4086,164.5772,164.3987,164.5376,6846.0
2024-10-17 13:45:00,165.92,165.93,165.87,165.89,2603.0,164.5376,164.5475,164.488,164.5078,2603.0
2024-10-17 13:50:00,165.88,165.99,165.87,165.95,7643.0,164.4979,164.607,164.488,164.5673,7643.0
2024-10-17 13:55:00,165.92,165.93,165.83,165.86,4350.0,164.5376,164.5475,164.4483,164.4781,4350.0
2024-10-17 14:00:00,165.83,165.83,165.54,165.55,6897.0,164.4483,164.4483,164.1607,164.1706,6897.0
2024-10-17 14:05:00,165.48,165.57,165.48,165.5,4986.0,164.1012,164.1905,164.1012,164.1211,4986.0
2024-10-17 14:10:00,165.46,165.56,165.4,165.53,6224.0,164.0814,164.1806,164.0219,164.1508,6224.0
2024-10-17 14:15:00,165.54,165.54,165.4,165.41,2306.0,164.1607,164.1607,164.0219,164.0318,2306.0
2024-10-17 14:20:00,165.39,165.52,165.39,165.47,3912.0,164.012,164.1409,164.012,164.0913,3912.0
2024-10-17 14:25:00,165.48,165.54,165.42,165.42,5128.0,164.1012,164.1607,164.0417,164.0417,5128.0
2024-10-17 14:30:00,165.41,165.52,165.41,165.5,5905.0,164.0318,164.1409,164.0318,164.1211,5905.0
2024-10-17 14:35:00,165.53,165.56,165.47,165.48,6053.0,164.1508,164.1806,164.0913,164.1012,6053.0
2024-10-17 14:40:00,165.5,165.51,165.41,165.42,4771.0,164.1211,164.131,164.0318,164.0417,4771.0
2024-10-17 14:45:00,165.42,165.45,165.37,165.39,5155.0,164.0417,164.0715,163.9921,164.012,5155.0
2024-10-17 14:50:00,165.39,165.44,165.37,165.44,9852.0,164.012,164.0616,163.9921,164.0616,9852.0
2024-10-17 14:55:00,165.42,165.51,165.38,165.38,15918.0,164.0417,164.131,164.0021,164.0021,15918.0
2024-10-17 15:00:00,165.38,165.38,165.01,165.03,53481.0,164.0021,164.0021,163.6351,163.655,53481.0
2024-10-17 15:05:00,165.04,165.04,164.93,165.0,24592.0,163.6649,163.6649,163.5558,163.6252,24592.0
2024-10-17 15:10:00,165.0,165.07,164.96,165.03,9608.0,163.6252,163.6946,163.5856,163.655,9608.0
2024-10-17 15:15:00,165.01,165.08,164.94,164.94,10825.0,163.6351,163.7046,163.5657,163.5657,10825.0
2024-10-17 15:20:00,164.94,164.95,164.87,164.95,5810.0,163.5657,163.5756,163.4963,163.5756,5810.0
2024-10-17 15:25:00,164.94,164.95,164.86,164.94,8829.0,163.5657,163.5756,163.4864,163.5657,8829.0
2024-10-17 15:30:00,164.96,165.01,164.95,164.97,12598.0,163.5856,163.6351,163.5756,163.5955,12598.0
2024-10-17 15:35:00,164.96,165.01,164.89,164.91,12860.0,163.5856,163.6351,163.5161,163.536,12860.0
2024-10-17 15:40:00,164.9,164.95,164.85,164.93,9876.0,163.5261,163.5756,163.4765,163.5558,9876.0
2024-10-17 15:45:00,164.91,164.95,164.79,164.88,15298.0,163.536,163.5756,163.417,163.5062,15298.0
2024-10-17 15:50:00,164.89,165.14,164.87,165.0,24004.0,163.5161,163.7641,163.4963,163.6252,24004.0
2024-10-17 15:55:00,164.97,165.0,164.8,164.81,93697.0,163.5955,163.6252,163.4269,163.4368,93697.0
2024-10-18 09:30:00,165.0,165.17,164.4,164.93,353645.0,163.6252,163.7938,163.0302,163.5558,353645.0
2024-10-18 09:35:00,164.84,164.98,164.69,164.88,11694.0,163.4666,163.6054,163.3178,163.5062,11694.0
2024-10-18 09:40:00,164.88,164.91,164.69,164.69,4968.0,163.5062,163.536,163.3178,163.3178,4968.0
2024-10-18 09:45:00,164.75,164.98,164.69,164.97,5567.0,163.3773,163.6054,163.3178,163.5955,5567.0
2024-10-18 09:50:00,164.86,165.06,164.73,165.06,11641.0,163.4864,163.6847,163.3575,163.6847,11641.0
2024-10-18 09:55:00,165.03,165.11,164.97,165.08,21724.0,163.655,163.7343,163.5955,163.7046,21724.0
2024-10-18 10:00:00,165.11,165.26,164.9,164.97,8319.0,163.7343,163.8831,163.5261,163.5955,8319.0
2024-10-18 10:05:00,164.95,165.23,164.95,165.14,8536.0,163.5756,163.8533,163.5756,163.7641,8536.0
2024-10-18 10:10:00,165.19,165.4,165.19,165.32,7267.0,163.8136,164.0219,163.8136,163.9426,7267.0
2024-10-18 10:15:00,165.33,165.63,165.32,165.63,7365.0,163.9525,164.25,163.9426,164.25,7365.0
2024-10-18 10:20:00,165.64,165.69,165.55,165.68,6633.0,164.2599,164.3095,164.1706,164.2996,6633.0
2024-10-18 10:25:00,165.75,165.8,165.71,165.74,3231.0,164.369,164.4186,164.3293,164.3591,3231.0
2024-10-18 10:30:00,165.74,165.88,165.74,165.78,8418.0,164.3591,164.4979,164.3591,164.3987,8418.0
2024-10-18 10:35:00,165.82,165.92,165.79,165.91,11654.0,164.4384,164.5376,164.4086,164.5276,11654.0
2024-10-18 10:40:00,165.88,166.06,165.84,166.06,9948.0,164.4979,164.6764,164.4582,164.6764,9948.0
2024-10-18 10:45:00,166.07,166.16,166.04,166.05,15830.0,164.6863,164.7756,164.6566,164.6665,15830.0
2024-10-18 10:50:00,166.05,166.27,166.04,166.2,8090.0,164.6665,164.8846,164.6566,164.8152,8090.0
2024-10-18 10:55:00,166.21,166.28,166.13,166.13,6851.0,164.8251,164.8946,164.7458,164.7458,6851.0
2024-10-18 11:00:00,166.12,166.14,166.02,166.05,5873.0,164.7359,164.7557,164.6367,164.6665,5873.0
2024-10-18 11:05:00,166.05,166.1,166.0,166.07,5126.0,164.6665,164.7161,164.6169,164.6863,5126.0
2024-10-18 11:10:00,166.06,166.12,166.0,166.07,5684.0,164.6764,164.7359,164.6169,164.6863,5684.0
2024-10-18 11:15:00,166.09,166.26,166.07,166.25,8647.0,164.7061,164.8747,164.6863,164.8648,8647.0
2024-10-18 11:20:00,166.26,166.3,166.23,166.27,13607.0,164.8747,164.9144,164.845,164.8846,13607.0
2024-10-18 11:25:00,166.27,166.34,166.2,166.3,19279.0,164.8846,164.9541,164.8152,164.9144,19279.0
2024-10-18 11:30:00,166.31,166.36,166.26,166.28,18457.0,164.9243,164.9739,164.8747,164.8946,18457.0
2024-10-18 11:35:00,166.28,166.54,166.28,166.54,13030.0,164.8946,165.1524,164.8946,165.1524,13030.0
2024-10-18 11:40:00,166.52,166.57,166.47,166.55,8607.0,165.1326,165.1821,165.083,165.1623,8607.0
2024-10-18 11:45:00,166.56,166.62,166.47,166.61,7792.0,165.1722,165.2317,165.083,165.2218,7792.0
2024-10-18 11:50:00,166.62,166.77,166.6,166.76,8336.0,165.2317,165.3805,165.2119,165.3706,8336.0
2024-10-18 11:55:00,166.75,166.77,166.63,166.66,18430.0,165.3606,165.3805,165.2416,165.2714,18430.0
2024-10-18 12:00:00,166.67,166.76,166.67,166.71,9525.0,165.2813,165.3706,165.2813,165.321,9525.0
2024-10-18 12:05:00,166.7,166.79,166.66,166.69,8119.0,165.3111,165.4003,165.2714,165.3011,8119.0
2024-10-18 12:10:00,166.69,166.8,166.66,166.67,10722.0,165.3011,165.4102,165.2714,165.2813,10722.0
2024-10-18 12:15:00,166.66,166.82,166.66,166.81,6825.0,165.2714,165.4301,165.2714,165.4201,6825.0
2024-10-18 12:20:00,166.82,166.82,166.66,166.66,10534.0,165.4301,165.4301,165.2714,165.2714,10534.0
2024-10-18 12:25:00,166.68,166.78,166.68,166.76,3516.0,165.2912,165.3904,165.2912,165.3706,3516.0
2024-10-18 12:30:00,166.76,166.82,166.74,166.81,5828.0,165.3706,165.4301,165.3507,165.4201,5828.0
2024-10-18 12:35:00,166.81,166.91,166.71,166.91,7698.0,165.4201,165.5193,165.321,165.5193,7698.0
2024-10-18 12:40:00,166.9,166.94,166.86,166.86,7355.0,165.5094,165.5491,165.4697,165.4697,7355.0
2024-10-18 12:45:00,166.88,166.9,166.68,166.73,8678.0,165.4896,165.5094,165.2912,165.3408,8678.0
2024-10-18 12:50:00,166.74,166.84,166.7,166.83,5872.0,165.3507,165.4499,165.3111,165.44,5872.0
2024-10-18 12:55:00,166.83,166.83,166.6,166.6,7964.0,165.44,165.44,165.2119,165.2119,7964.0
2024-10-18 13:00:00,166.62,166.72,166.59,166.65,7023.0,165.2317,165.3309,165.202,165.2615,7023.0
2024-10-18 13:05:00,166.63,166.64,166.48,166.48,9261.0,165.2416,165.2516,165.0929,165.0929,9261.0
2024-10-18 13:10:00,166.49,166.6,166.49,166.57,5036.0,165.1028,165.2119,165.1028,165.1821,5036.0
2024-10-18 13:15:00,166.55,166.55,166.42,166.47,5474.0,165.1623,165.1623,165.0334,165.083,5474.0
2024-10-18 13:20:00,166.49,166.6,166.47,166.6,6889.0,165.1028,165.2119,165.083,165.2119,6889.0
2024-10-18 13:25:00,166.61,166.61,166.5,166.52,6649.0,165.2218,165.2218,165.1127,165.1326,6649.0
2024-10-18 13:30:00,166.51,166.53,166.46,166.5,9007.0,165.1226,165.1425,165.0731,165.1127,9007.0
2024-10-18 13:35:00,166.5,166.54,166.49,166.51,9586.0,165.1127,165.1524,165.1028,165.1226,9586.0
2024-10-18 13:40:00,166.52,166.55,166.48,166.55,10520.0,165.1326,165.1623,165.0929,165.1623,10520.0
2024-10-18 13:45:00,166.53,166.55,166.45,166.47,7856.0,165.1425,165.1623,165.0631,165.083,7856.0
2024-10-18 13:50:00,166.47,166.5,166.41,166.42,17519.0,165.083,165.1127,165.0235,165.0334,17519.0
2024-10-18 13:55:00,166.43,166.49,166.39,166.42,29264.0,165.0433,165.1028,165.0036,165.0334,29264.0
2024-10-18 14:00:00,166.42,166.48,166.3,166.48,15033.0,165.0334,165.0929,164.9144,165.0929,15033.0
2024-10-18 14:05:00,166.48,166.55,166.47,166.5,8846.0,165.0929,165.1623,165.083,165.1127,8846.0
2024-10-18 14:10:00,166.53,166.6,166.51,166.59,5759.0,165.1425,165.2119,165.1226,165.202,5759.0
2024-10-18 14:15:00,166.59,166.61,166.53,166.58,3890.0,165.202,165.2218,165.1425,165.1921,3890.0
2024-10-18 14:20:00,166.61,166.64,166.59,166.61,2659.0,165.2218,165.2516,165.202,165.2218,2659.0
2024-10-18 14:25:00,166.62,166.67,166.61,166.62,10632.0,165.2317,165.2813,165.2218,165.2317,10632.0
2024-10-18 14:30:00,166.65,166.65,166.56,166.56,9076.0,165.2615,165.2615,165.1722,165.1722,9076.0
2024-10-18 14:35:00,166.55,166.57,166.52,166.53,7376.0,165.1623,165.1821,165.1326,165.1425,7376.0
2024-10-18 14:40:00,166.53,166.58,166.5,166.56,6140.0,165.1425,165.1921,165.1127,165.1722,6140.0
2024-10-18 14:45:00,166.56,166.66,166.56,166.66,9603.0,165.1722,165.2714,165.1722,165.2714,9603.0
2024-10-18 14:50:00,166.66,166.67,166.5,166.51,7231.0,165.2714,165.2813,165.1127,165.1226,7231.0
2024-10-18 14:55:00,166.5,166.56,166.49,166.51,5124.0,165.1127,165.1722,165.1028,165.1226,5124.0
2024-10-18 15:00:00,166.5,166.52,166.44,166.49,14566.0,165.1127,165.1326,165.0532,165.1028,14566.0
2024-10-18 15:05:00,166.5,166.54,166.43,166.53,13112.0,165.1127,165.1524,165.0433,165.1425,13112.0
2024-10-18 15:10:00,166.53,166.62,166.49,166.58,8348.0,165.1425,165.2317,165.1028,165.1921,8348.0
2024-10-18 15:15:00,166.57,166.59,166.53,166.53,9092.0,165.1821,165.202,165.1425,165.1425,9092.0
2024-10-18 15:20:00,166.54,166.56,166.47,166.52,14691.0,165.1524,165.1722,165.083,165.1326,14691.0
2024-10-18 15:25:00,166.51,166.62,166.47,166.62,14880.0,165.1226,165.2317,165.083,165.2317,14880.0
2024-10-18 15:30:00,166.62,166.62,166.54,166.57,14094.0,165.2317,165.2317,165.1524,165.1821,14094.0
2024-10-18 15:35:00,166.58,166.82,166.57,166.8,16392.0,165.1921,165.4301,165.1821,165.4102,16392.0
2024-10-18 15:40:00,166.8,166.8,166.63,166.63,15689.0,165.4102,165.4102,165.2416,165.2416,15689.0
2024-10-18 15:45:00,166.62,166.69,166.61,166.68,17664.0,165.2317,165.3011,165.2218,165.2912,17664.0
2024-10-18 15:50:00,166.68,166.89,166.66,166.86,35202.0,165.2912,165.4995,165.2714,165.4697,35202.0
2024-10-18 15:55:00,166.87,167.06,166.76,166.82,144252.0,165.4796,165.6681,165.3706,165.4301,144252.0
2024-10-21 09:30:00,165.73,166.6,165.63,166.19,70245.0,164.3491,165.2119,164.25,164.8053,70245.0
2024-10-21 09:35:00,166.16,166.41,166.01,166.38,13368.0,164.7756,165.0235,164.6268,164.9937,13368.0
2024-10-21 09:40:00,166.28,166.5,166.19,166.2,32267.0,164.8946,165.1127,164.8053,164.8152,32267.0
2024-10-21 09:45:00,166.2,166.32,166.06,166.06,15165.0,164.8152,164.9342,164.6764,164.6764,15165.0
2024-10-21 09:50:00,166.05,166.21,165.93,165.94,41809.0,164.6665,164.8251,164.5475,164.5574,41809.0
2024-10-21 09:55:00,165.98,166.18,165.98,166.17,12421.0,164.5971,164.7954,164.5971,164.7855,12421.0
2024-10-21 10:00:00,166.19,166.48,166.13,166.32,29120.0,164.8053,165.0929,164.7458,164.9342,29120.0
2024-10-21 10:05:00,166.35,166.47,166.28,166.38,12861.0,164.964,165.083,164.8946,164.9937,12861.0
2024-10-21 10:10:00,166.45,166.55,166.32,166.52,14636.0,165.0631,165.1623,164.9342,165.1326,14636.0
2024-10-21 10:15:00,166.47,166.51,166.26,166.28,9900.0,165.083,165.1226,164.8747,164.8946,9900.0
2024-10-21 10:20:00,166.28,166.37,166.27,166.32,5999.0,164.8946,164.9838,164.8846,164.9342,5999.0
2024-10-21 10:25:00,166.33,166.39,166.19,166.25,23100.0,164.9441,165.0036,164.8053,164.8648,23100.0
2024-10-21 10:30:00,166.27,166.27,166.02,166.03,7839.0,164.8846,164.8846,164.6367,164.6466,7839.0
2024-10-21 10:35:00,166.07,166.07,165.85,165.95,13248.0,164.6863,164.6863,164.4681,164.5673,13248.0
2024-10-21 10:40:00,165.95,165.96,165.68,165.96,12520.0,164.5673,164.5772,164.2996,164.5772,12520.0
2024-10-21 10:45:00,165.95,166.01,165.81,165.86,14930.0,164.5673,164.6268,164.4285,164.4781,14930.0
2024-10-21 10:50:00,165.88,166.0,165.78,165.78,11665.0,164.4979,164.6169,164.3987,164.3987,11665.0
2024-10-21 10:55:00,165.76,165.79,165.64,165.75,9830.0,164.3789,164.4086,164.2599,164.369,9830.0
2024-10-21 11:00:00,165.78,165.99,165.75,165.82,16833.0,164.3987,164.607,164.369,164.4384,16833.0
2024-10-21 11:05:00,165.82,165.82,165.61,165.76,28663.0,164.4384,164.4384,164.2301,164.3789,28663.0
2024-10-21 11:10:00,165.77,165.93,165.76,165.81,19771.0,164.3888,164.5475,164.3789,164.4285,19771.0
2024-10-21 11:15:00,165.8,165.9,165.59,165.85,14636.0,164.4186,164.5177,164.2103,164.4681,14636.0
2024-10-21 11:20:00,165.84,165.95,165.79,165.88,12064.0,164.4582,164.5673,164.4086,164.4979,12064.0
2024-10-21 11:25:00,165.95,166.02,165.82,165.85,9188.0,164.5673,164.6367,164.4384,164.4681,9188.0
2024-10-21 11:30:00,165.82,165.85,165.63,165.69,17076.0,164.4384,164.4681,164.25,164.3095,17076.0
2024-10-21 11:35:00,165.69,165.72,165.61,165.7,12185.0,164.3095,164.3392,164.2301,164.3194,12185.0
2024-10-21 11:40:00,165.72,165.94,165.72,165.94,8334.0,164.3392,164.5574,164.3392,164.5574,8334.0
2024-10-21 11:45:00,165.96,165.99,165.93,165.96,6473.0,164.5772,164.607,164.5475,164.5772,6473.0
2024-10-21 11:50:00,165.98,166.06,165.98,166.06,7036.0,164.5971,164.6764,164.5971,164.6764,7036.0
2024-10-21 11:55:00,166.06,166.16,166.04,166.1,6044.0,164.6764,164.7756,164.6566,164.7161,6044.0
2024-10-21 12:00:00,166.1,166.17,166.03,166.07,8241.0,164.7161,164.7855,164.6466,164.6863,8241.0
2024-10-21 12:05:00,166.09,166.13,165.99,166.0,4326.0,164.7061,164.7458,164.607,164.6169,4326.0
2024-10-21 12:10:00,166.02,166.12,165.98,166.08,11564.0,164.6367,164.7359,164.5971,164.6962,11564.0
2024-10-21 12:15:00,166.1,166.11,166.0,166.06,7044.0,164.7161,164.726,164.6169,164.6764,7044.0
2024-10-21 12:20:00,166.07,166.14,166.04,166.13,9607.0,164.6863,164.7557,164.6566,164.7458,9607.0
2024-10-21 12:25:00,166.14,166.26,166.14,166.25,4881.0,164.7557,164.8747,164.7557,164.8648,4881.0
2024-10-21 12:30:00,166.25,166.25,166.17,166.22,9469.0,164.8648,164.8648,164.7855,164.8351,9469.0
2024-10-21 12:35:00,166.22,166.31,166.21,166.27,10338.0,164.8351,164.9243,164.8251,164.8846,10338.0
2024-10-21 12:40:00,166.29,166.35,166.26,166.31,8763.0,164.9045,164.964,164.8747,164.9243,8763.0
2024-10-21 12:45:00,166.31,166.43,166.3,166.42,16772.0,164.9243,165.0433,164.9144,165.0334,16772.0
2024-10-21 12:50:00,166.42,166.53,166.42,166.52,5918.0,165.0334,165.1425,165.0334,165.1326,5918.0
2024-10-21 12:55:00,166.5,166.63,166.5,166.54,13245.0,165.1127,165.2416,165.1127,165.1524,13245.0
2024-10-21 13:00:00,166.53,166.53,166.29,166.3,10064.0,165.1425,165.1425,164.9045,164.9144,10064.0
2024-10-21 13:05:00,166.3,166.42,166.3,166.35,6818.0,164.9144,165.0334,164.9144,164.964,6818.0
2024-10-21 13:10:00,166.34,166.39,166.32,166.39,7204.0,164.9541,165.0036,164.9342,165.0036,7204.0
2024-10-21 13:15:00,166.4,166.41,166.25,166.35,5908.0,165.0136,165.0235,164.8648,164.964,5908.0
2024-10-21 13:20:00,166.34,166.44,166.33,166.44,5032.0,164.9541,165.0532,164.9441,165.0532,5032.0
2024-10-21 13:25:00,166.45,166.45,166.32,166.33,3983.0,165.0631,165.0631,164.9342,164.9441,3983.0
2024-10-21 13:30:00,166.34,166.38,166.3,166.38,6910.0,164.9541,164.9937,164.9144,164.9937,6910.0
2024-10-21 13:35:00,166.38,166.41,166.34,166.39,4980.0,164.9937,165.0235,164.9541,165.0036,4980.0
2024-10-21 13:40:00,166.39,166.49,166.39,166.48,6689.0,165.0036,165.1028,165.0036,165.0929,6689.0
2024-10-21 13:45:00,166.48,166.55,166.44,166.54,6403.0,165.0929,165.1623,165.0532,165.1524,6403.0
2024-10-21 13:50:00,166.55,166.6,166.55,166.59,6307.0,165.1623,165.2119,165.1623,165.202,6307.0
2024-10-21 13:55:00,166.58,166.6,166.52,166.52,3893.0,165.1921,165.2119,165.1326,165.1326,3893.0
2024-10-21 14:00:00,166.49,166.53,166.42,166.45,6733.0,165.1028,165.1425,165.0334,165.0631,6733.0
2024-10-21 14:05:00,166.44,166.48,166.23,166.39,38788.0,165.0532,165.0929,164.845,165.0036,38788.0
2024-10-21 14:10:00,166.42,166.43,166.29,166.3,4488.0,165.0334,165.0433,164.9045,164.9144,4488.0
2024-10-21 14:15:00,166.31,166.34,166.29,166.34,4796.0,164.9243,164.9541,164.9045,164.9541,4796.0
2024-10-21 14:20:00,166.34,166.37,166.16,166.23,7011.0,164.9541,164.9838,164.7756,164.845,7011.0
2024-10-21 14:25:00,166.22,166.23,166.14,166.15,5685.0,164.8351,164.845,164.7557,164.7656,5685.0
2024-10-21 14:30:00,166.08,166.16,165.97,166.15,8743.0,164.6962,164.7756,164.5871,164.7656,8743.0
2024-10-21 14:35:00,166.16,166.23,166.16,166.19,9440.0,164.7756,164.845,164.7756,164.8053,9440.0
2024-10-21 14:40:00,166.18,166.22,166.16,166.17,5452.0,164.7954,164.8351,164.7756,164.7855,5452.0
2024-10-21 14:45:00,166.18,166.19,166.15,166.18,6333.0,164.7954,164.8053,164.7656,164.7954,6333.0
2024-10-21 14:50:00,166.17,166.23,166.16,166.21,6320.0,164.7855,164.845,164.7756,164.8251,6320.0
2024-10-21 14:55:00,166.2,166.24,166.18,166.2,9618.0,164.8152,164.8549,164.7954,164.8152,9618.0
2024-10-21 15:00:00,166.21,166.21,166.11,166.11,9545.0,164.8251,164.8251,164.726,164.726,9545.0
2024-10-21 15:05:00,166.1,166.19,166.08,166.18,16556.0,164.7161,164.8053,164.6962,164.7954,16556.0
2024-10-21 15:10:00,166.19,166.28,166.18,166.27,13153.0,164.8053,164.8946,164.7954,164.8846,13153.0
2024-10-21 15:15:00,166.27,166.33,166.26,166.27,11294.0,164.8846,164.9441,164.8747,164.8846,11294.0
2024-10-21 15:20:00,166.27,166.27,166.16,166.25,15064.0,164.8846,164.8846,164.7756,164.8648,15064.0
2024-10-21 15:25:00,166.24,166.28,166.21,166.21,10044.0,164.8549,164.8946,164.8251,164.8251,10044.0
2024-10-21 15:30:00,166.21,166.22,166.01,166.07,22439.0,164.8251,164.8351,164.6268,164.6863,22439.0
2024-10-21 15:35:00,166.07,166.19,165.88,165.94,18238.0,164.6863,164.8053,164.4979,164.5574,18238.0
2024-10-21 15:40:00,165.95,166.07,165.94,165.95,14967.0,164.5673,164.6863,164.5574,164.5673,14967.0
2024-10-21 15:45:00,165.94,166.15,165.83,166.14,75972.0,164.5574,164.7656,164.4483,164.7557,75972.0
2024-10-21 15:50:00,166.14,166.14,165.87,166.04,86576.0,164.7557,164.7557,164.488,164.6566,86576.0
2024-10-21 15:55:00,166.06,166.38,166.02,166.36,157230.0,164.6764,164.9937,164.6367,164.9739,157230.0
2024-10-22 09:30:00,165.25,166.5,165.0,166.5,44541.0,163.8731,165.1127,163.6252,165.1127,44541.0
2024-10-22 09:35:00,166.26,166.37,165.93,165.97,5900.0,164.8747,164.9838,164.5475,164.5871,5900.0
2024-10-22 09:40:00,165.95,165.95,165.53,165.56,6345.0,164.5673,164.5673,164.1508,164.1806,6345.0
2024-10-22 09:45:00,165.5,165.62,165.35,165.53,7451.0,164.1211,164.2401,163.9723,164.1508,7451.0
2024-10-22 09:50:00,165.53,165.65,165.37,165.51,8377.0,164.1508,164.2698,163.9921,164.131,8377.0
2024-10-22 09:55:00,165.44,165.59,165.35,165.58,13641.0,164.0616,164.2103,163.9723,164.2004,13641.0
2024-10-22 10:00:00,165.56,165.88,165.53,165.62,14530.0,164.1806,164.4979,164.1508,164.2401,14530.0
2024-10-22 10:05:00,165.68,165.68,165.27,165.36,26269.0,164.2996,164.2996,163.893,163.9822,26269.0
2024-10-22 10:10:00,165.3,165.45,165.28,165.43,23704.0,163.9227,164.0715,163.9029,164.0516,23704.0
2024-10-22 10:15:00,165.45,165.53,165.29,165.34,17084.0,164.0715,164.1508,163.9128,163.9624,17084.0
2024-10-22 10:20:00,165.38,165.53,165.34,165.52,5354.0,164.0021,164.1508,163.9624,164.1409,5354.0
2024-10-22 10:25:00,165.51,165.6,165.41,165.52,14349.0,164.131,164.2202,164.0318,164.1409,14349.0
2024-10-22 10:30:00,165.51,165.51,165.31,165.36,18661.0,164.131,164.131,163.9326,163.9822,18661.0
2024-10-22 10:35:00,165.38,165.38,165.12,165.34,55236.0,164.0021,164.0021,163.7442,163.9624,55236.0
2024-10-22 10:40:00,165.37,165.56,165.37,165.53,10188.0,163.9921,164.1806,163.9921,164.1508,10188.0
2024-10-22 10:45:00,165.54,165.69,165.5,165.68,6648.0,164.1607,164.3095,164.1211,164.2996,6648.0
2024-10-22 10:50:00,165.66,165.8,165.62,165.78,5037.0,164.2797,164.4186,164.2401,164.3987,5037.0
2024-10-22 10:55:00,165.84,165.89,165.75,165.85,18385.0,164.4582,164.5078,164.369,164.4681,18385.0
2024-10-22 11:00:00,165.83,165.83,165.69,165.72,6852.0,164.4483,164.4483,164.3095,164.3392,6852.0
2024-10-22 11:05:00,165.71,166.07,165.68,166.04,9560.0,164.3293,164.6863,164.2996,164.6566,9560.0
2024-10-22 11:10:00,166.04,166.09,165.96,166.03,5844.0,164.6566,164.7061,164.5772,164.6466,5844.0
2024-10-22 11:15:00,166.03,166.09,165.96,166.03,10319.0,164.6466,164.7061,164.5772,164.6466,10319.0
2024-10-22 11:20:00,166.03,166.32,166.02,166.23,11659.0,164.6466,164.9342,164.6367,164.845,11659.0
2024-10-22 11:25:00,166.25,166.35,166.16,166.22,14599.0,164.8648,164.964,164.7756,164.8351,14599.0
2024-10-22 11:30:00,166.21,166.41,166.18,166.32,7401.0,164.8251,165.0235,164.7954,164.9342,7401.0
2024-10-22 11:35:00,166.32,166.35,166.26,166.3,5192.0,164.9342,164.964,164.8747,164.9144,5192.0
2024-10-22 11:40:00,166.33,166.33,166.19,166.2,7602.0,164.9441,164.9441,164.8053,164.8152,7602.0
2024-10-22 11:45:00,166.21,166.42,166.2,166.31,10867.0,164.8251,165.0334,164.8152,164.9243,10867.0
2024-10-22 11:50:00,166.31,166.45,166.3,166.39,8346.0,164.9243,165.0631,164.9144,165.0036,8346.0
2024-10-22 11:55:00,166.37,166.46,166.25,166.28,7937.0,164.9838,165.0731,164.8648,164.8946,7937.0
2024-10-22 12:00:00,166.22,166.33,166.22,166.31,5980.0,164.8351,164.9441,164.8351,164.9243,5980.0
2024-10-22 12:05:00,166.31,166.37,166.22,166.34,12572.0,164.9243,164.9838,164.8351,164.9541,12572.0
2024-10-22 12:10:00,166.36,166.44,166.36,166.42,3210.0,164.9739,165.0532,164.9739,165.0334,3210.0
2024-10-22 12:15:00,166.45,166.47,166.38,166.44,5304.0,165.0631,165.083,164.9937,165.0532,5304.0
2024-10-22 12:20:00,166.42,166.47,166.27,166.33,6533.0,165.0334,165.083,164.8846,164.9441,6533.0
2024-10-22 12:25:00,166.34,166.49,166.34,166.47,8675.0,164.9541,165.1028,164.9541,165.083,8675.0
2024-10-22 12:30:00,166.5,166.61,166.45,166.56,5165.0,165.1127,165.2218,165.0631,165.1722,5165.0
2024-10-22 12:35:00,166.59,166.66,166.56,166.64,8822.0,165.202,165.2714,165.1722,165.2516,8822.0
2024-10-22 12:40:00,166.65,166.67,166.61,166.62,7491.0,165.2615,165.2813,165.2218,165.2317,7491.0
2024-10-22 12:45:00,166.61,166.62,166.41,166.41,6402.0,165.2218,165.2317,165.0235,165.0235,6402.0
2024-10-22 12:50:00,166.41,166.54,166.39,166.46,3723.0,165.0235,165.1524,165.0036,165.0731,3723.0
2024-10-22 12:55:00,166.44,166.44,166.33,166.41,4639.0,165.0532,165.0532,164.9441,165.0235,4639.0
2024-10-22 13:00:00,166.4,166.59,166.4,166.49,15865.0,165.0136,165.202,165.0136,165.1028,15865.0
2024-10-22 13:05:00,166.51,166.52,166.42,166.43,5329.0,165.1226,165.1326,165.0334,165.0433,5329.0
2024-10-22 13:10:00,166.43,166.43,166.27,166.28,4046.0,165.0433,165.0433,164.8846,164.8946,4046.0
2024-10-22 13:15:00,166.26,166.3,166.14,166.14,4807.0,164.8747,164.9144,164.7557,164.7557,4807.0
2024-10-22 13:20:00,166.06,166.06,165.92,165.94,2136.0,164.6764,164.6764,164.5376,164.5574,2136.0
2024-10-22 13:25:00,165.89,165.94,165.83,165.94,5928.0,164.5078,164.5574,164.4483,164.5574,5928.0
2024-10-22 13:30:00,165.92,166.09,165.92,166.07,3207.0,164.5376,164.7061,164.5376,164.6863,3207.0
2024-10-22 13:35:00,166.11,166.14,166.04,166.05,11101.0,164.726,164.7557,164.6566,164.6665,11101.0
2024-10-22 13:40:00,166.1,166.19,166.07,166.12,4505.0,164.7161,164.8053,164.6863,164.7359,4505.0
2024-10-22 13:45:00,166.2,166.24,166.12,166.15,2660.0,164.8152,164.8549,164.7359,164.7656,2660.0
2024-10-22 13:50:00,166.14,166.16,166.04,166.08,1326.0,164.7557,164.7756,164.6566,164.6962,1326.0
2024-10-22 13:55:00,166.08,166.19,166.08,166.14,3553.0,164.6962,164.8053,164.6962,164.7557,3553.0
2024-10-22 14:00:00,166.13,166.29,166.13,166.15,7487.0,164.7458,164.9045,164.7458,164.7656,7487.0
2024-10-22 14:05:00,166.18,166.18,165.89,165.89,4967.0,164.7954,164.7954,164.5078,164.5078,4967.0
2024-10-22 14:10:00,165.92,166.02,165.91,165.94,5790.0,164.5376,164.6367,164.5276,164.5574,5790.0
2024-10-22 14:15:00,165.96,166.13,165.96,166.1,3306.0,164.5772,164.7458,164.5772,164.7161,3306.0
2024-10-22 14:20:00,166.14,166.19,166.11,166.11,2625.0,164.7557,164.8053,164.726,164.726,2625.0
2024-10-22 14:25:00,166.14,166.28,166.12,166.27,3126.0,164.7557,164.8946,164.7359,164.8846,3126.0
2024-10-22 14:30:00,166.27,166.28,166.12,166.13,5321.0,164.8846,164.8946,164.7359,164.7458,5321.0
2024-10-22 14:35:00,166.11,166.12,166.04,166.06,4924.0,164.726,164.7359,164.6566,164.6764,4924.0
2024-10-22 14:40:00,166.04,166.15,166.04,166.12,5050.0,164.6566,164.7656,164.6566,164.7359,5050.0
2024-10-22 14:45:00,166.12,166.15,166.04,166.07,4228.0,164.7359,164.7656,164.6566,164.6863,4228.0
2024-10-22 14:50:00,166.1,166.15,166.02,166.04,6056.0,164.7161,164.7656,164.6367,164.6566,6056.0
2024-10-22 14:55:00,166.05,166.06,165.94,165.98,13611.0,164.6665,164.6764,164.5574,164.5971,13611.0
2024-10-22 15:00:00,165.93,166.03,165.92,165.92,8857.0,164.5475,164.6466,164.5376,164.5376,8857.0
2024-10-22 15:05:00,165.9,166.01,165.9,166.01,12840.0,164.5177,164.6268,164.5177,164.6268,12840.0
2024-10-22 15:10:00,166.04,166.14,166.0,166.07,11520.0,164.6566,164.7557,164.6169,164.6863,11520.0
2024-10-22 15:15:00,166.08,166.2,166.06,166.09,8523.0,164.6962,164.8152,164.6764,164.7061,8523.0
2024-10-22 15:20:00,166.14,166.16,166.06,166.08,7090.0,164.7557,164.7756,164.6764,164.6962,7090.0
2024-10-22 15:25:00,166.09,166.15,166.01,166.02,11554.0,164.7061,164.7656,164.6268,164.6367,11554.0
2024-10-22 15:30:00,166.06,166.13,165.98,166.13,11557.0,164.6764,164.7458,164.5971,164.7458,11557.0
2024-10-22 15:35:00,166.15,166.21,166.02,166.02,9358.0,164.7656,164.8251,164.6367,164.6367,9358.0
2024-10-22 15:40:00,166.02,166.06,165.96,166.03,15424.0,164.6367,164.6764,164.5772,164.6466,15424.0
2024-10-22 15:45:00,166.01,166.15,165.98,166.09,17030.0,164.6268,164.7656,164.5971,164.7061,17030.0
2024-10-22 15:50:00,166.11,166.2,166.04,166.13,39683.0,164.726,164.8152,164.6566,164.7458,39683.0
2024-10-22 15:55:00,166.13,166.13,165.94,165.94,78878.0,164.7458,164.7458,164.5574,164.5574,78878.0
2024-10-23 09:30:00,165.62,166.03,164.95,165.14,31543.0,164.2401,164.6466,163.5756,163.7641,31543.0
2024-10-23 09:35:00,165.15,165.69,165.0,165.32,14968.0,163.774,164.3095,163.6252,163.9426,14968.0
2024-10-23 09:40:00,165.24,165.36,164.98,164.98,4937.0,163.8632,163.9822,163.6054,163.6054,4937.0
2024-10-23 09:45:00,165.06,165.1,164.78,165.04,8658.0,163.6847,163.7244,163.4071,163.6649,8658.0
2024-10-23 09:50:00,165.05,165.12,164.66,164.66,4982.0,163.6748,163.7442,163.2881,163.2881,4982.0
2024-10-23 09:55:00,164.72,164.74,164.52,164.67,48943.0,163.3476,163.3674,163.1492,163.298,48943.0
2024-10-23 10:00:00,164.68,165.14,164.62,165.14,88856.0,163.3079,163.7641,163.2484,163.7641,88856.0
2024-10-23 10:05:00,165.17,165.23,164.91,165.14,121867.0,163.7938,163.8533,163.536,163.7641,121867.0
2024-10-23 10:10:00,165.13,165.44,165.06,165.26,42623.0,163.7541,164.0616,163.6847,163.8831,42623.0
2024-10-23 10:15:00,165.27,165.33,165.2,165.33,7866.0,163.893,163.9525,163.8236,163.9525,7866.0
2024-10-23 10:20:00,165.31,165.37,164.84,164.9,8597.0,163.9326,163.9921,163.4666,163.5261,8597.0
2024-10-23 10:25:00,164.84,164.84,164.54,164.74,10858.0,163.4666,163.4666,163.1691,163.3674,10858.0
2024-10-23 10:30:00,164.72,164.95,164.7,164.82,10340.0,163.3476,163.5756,163.3277,163.4467,10340.0
2024-10-23 10:35:00,164.8,165.01,164.8,164.92,9108.0,163.4269,163.6351,163.4269,163.5459,9108.0
2024-10-23 10:40:00,164.92,165.04,164.89,165.0,6931.0,163.5459,163.6649,163.5161,163.6252,6931.0
2024-10-23 10:45:00,164.95,164.99,164.5,164.5,10009.0,163.5756,163.6153,163.1294,163.1294,10009.0
2024-10-23 10:50:00,164.51,164.52,164.24,164.38,14724.0,163.1393,163.1492,162.8716,163.0104,14724.0
2024-10-23 10:55:00,164.39,164.56,164.36,164.49,11942.0,163.0203,163.1889,162.9906,163.1195,11942.0
2024-10-23 11:00:00,164.45,164.46,164.07,164.09,15134.0,163.0798,163.0897,162.703,162.7228,15134.0
2024-10-23 11:05:00,164.08,164.31,164.07,164.27,10775.0,162.7129,162.941,162.703,162.9013,10775.0
2024-10-23 11:10:00,164.27,164.44,163.97,164.3,88948.0,162.9013,163.0699,162.6038,162.9311,88948.0
2024-10-23 11:15:00,164.36,164.36,164.13,164.15,10551.0,162.9906,162.9906,162.7625,162.7823,10551.0
2024-10-23 11:20:00,164.14,164.54,164.14,164.49,19186.0,162.7724,163.1691,162.7724,163.1195,19186.0
2024-10-23 11:25:00,164.54,164.68,164.44,164.59,5789.0,163.1691,163.3079,163.0699,163.2186,5789.0
2024-10-23 11:30:00,164.59,164.74,164.56,164.69,5218.0,163.2186,163.3674,163.1889,163.3178,5218.0
2024-10-23 11:35:00,164.74,164.98,164.73,164.96,5309.0,163.3674,163.6054,163.3575,163.5856,5309.0
2024-10-23 11:40:00,164.98,165.02,164.92,165.0,2770.0,163.6054,163.6451,163.5459,163.6252,2770.0
2024-10-23 11:45:00,165.09,165.15,165.07,165.14,3740.0,163.7145,163.774,163.6946,163.7641,3740.0
2024-10-23 11:50:00,165.11,165.38,165.1,165.34,9959.0,163.7343,164.0021,163.7244,163.9624,9959.0
2024-10-23 11:55:00,165.35,165.48,165.33,165.4,4563.0,163.9723,164.1012,163.9525,164.0219,4563.0
2024-10-23 12:00:00,165.4,165.48,165.35,165.48,2797.0,164.0219,164.1012,163.9723,164.1012,2797.0
2024-10-23 12:05:00,165.5,165.65,165.47,165.47,59037.0,164.1211,164.2698,164.0913,164.0913,59037.0
2024-10-23 12:10:00,165.52,165.53,165.38,165.51,3955.0,164.1409,164.1508,164.0021,164.131,3955.0
2024-10-23 12:15:00,165.55,165.63,165.44,165.53,16115.0,164.1706,164.25,164.0616,164.1508,16115.0
2024-10-23 12:20:00,165.56,165.56,165.43,165.45,6756.0,164.1806,164.1806,164.0516,164.0715,6756.0
2024-10-23 12:25:00,165.43,165.43,165.36,165.37,4065.0,164.0516,164.0516,163.9822,163.9921,4065.0
2024-10-23 12:30:00,165.34,165.45,165.33,165.44,6686.0,163.9624,164.0715,163.9525,164.0616,6686.0
2024-10-23 12:35:00,165.45,165.5,165.33,165.33,8488.0,164.0715,164.1211,163.9525,163.9525,8488.0
2024-10-23 12:40:00,165.36,165.5,165.33,165.4,26593.0,163.9822,164.1211,163.9525,164.0219,26593.0
2024-10-23 12:45:00,165.4,165.47,165.25,165.27,30167.0,164.0219,164.0913,163.8731,163.893,30167.0
2024-10-23 12:50:00,165.29,165.3,164.99,164.99,8081.0,163.9128,163.9227,163.6153,163.6153,8081.0
2024-10-23 12:55:00,165.0,165.06,164.87,164.91,67821.0,163.6252,163.6847,163.4963,163.536,67821.0
2024-10-23 13:00:00,164.97,165.11,164.91,164.91,47614.0,163.5955,163.7343,163.536,163.536,47614.0
2024-10-23 13:05:00,164.93,164.99,164.8,164.8,4573.0,163.5558,163.6153,163.4269,163.4269,4573.0
2024-10-23 13:10:00,164.82,164.84,164.66,164.76,4969.0,163.4467,163.4666,163.2881,163.3872,4969.0
2024-10-23 13:15:00,164.71,164.72,164.45,164.49,8851.0,163.3376,163.3476,163.0798,163.1195,8851.0
2024-10-23 13:20:00,164.49,164.56,164.49,164.56,12802.0,163.1195,163.1889,163.1195,163.1889,12802.0
2024-10-23 13:25:00,164.56,164.72,164.56,164.72,8480.0,163.1889,163.3476,163.1889,163.3476,8480.0
2024-10-23 13:30:00,164.71,164.76,164.6,164.68,30366.0,163.3376,163.3872,163.2286,163.3079,30366.0
2024-10-23 13:35:00,164.67,164.76,164.67,164.75,11713.0,163.298,163.3872,163.298,163.3773,11713.0
2024-10-23 13:40:00,164.75,164.78,164.71,164.75,7972.0,163.3773,163.4071,163.3376,163.3773,7972.0
2024-10-23 13:45:00,164.74,164.78,164.69,164.72,6858.0,163.3674,163.4071,163.3178,163.3476,6858.0
2024-10-23 13:50:00,164.74,164.8,164.7,164.72,5059.0,163.3674,163.4269,163.3277,163.3476,5059.0
2024-10-23 13:55:00,164.7,164.81,164.69,164.81,7331.0,163.3277,163.4368,163.3178,163.4368,7331.0
2024-10-23 14:00:00,164.79,164.79,164.62,164.63,7825.0,163.417,163.417,163.2484,163.2583,7825.0
2024-10-23 14:05:00,164.66,164.7,164.51,164.56,26790.0,163.2881,163.3277,163.1393,163.1889,26790.0
2024-10-23 14:10:00,164.55,164.55,164.37,164.42,3199.0,163.179,163.179,163.0005,163.0501,3199.0
2024-10-23 14:15:00,164.4,164.4,164.24,164.28,6125.0,163.0302,163.0302,162.8716,162.9112,6125.0
2024-10-23 14:20:00,164.28,164.49,164.28,164.49,7989.0,162.9112,163.1195,162.9112,163.1195,7989.0
2024-10-23 14:25:00,164.49,164.54,164.44,164.53,5406.0,163.1195,163.1691,163.0699,163.1591,5406.0
2024-10-23 14:30:00,164.51,164.82,164.49,164.8,15079.0,163.1393,163.4467,163.1195,163.4269,15079.0
2024-10-23 14:35:00,164.79,164.91,164.74,164.91,3518.0,163.417,163.536,163.3674,163.536,3518.0
2024-10-23 14:40:00,164.89,165.01,164.78,164.85,8119.0,163.5161,163.6351,163.4071,163.4765,8119.0
2024-10-23 14:45:00,164.89,164.91,164.82,164.84,3231.0,163.5161,163.536,163.4467,163.4666,3231.0
2024-10-23 14:50:00,164.85,164.85,164.74,164.79,9125.0,163.4765,163.4765,163.3674,163.417,9125.0
2024-10-23 14:55:00,164.8,164.85,164.75,164.8,14360.0,163.4269,163.4765,163.3773,163.4269,14360.0
2024-10-23 15:00:00,164.78,164.86,164.73,164.78,47051.0,163.4071,163.4864,163.3575,163.4071,47051.0
2024-10-23 15:05:00,164.78,164.84,164.75,164.75,5424.0,163.4071,163.4666,163.3773,163.3773,5424.0
2024-10-23 15:10:00,164.77,164.8,164.73,164.77,14989.0,163.3971,163.4269,163.3575,163.3971,14989.0
2024-10-23 15:15:00,164.77,164.94,164.77,164.93,4783.0,163.3971,163.5657,163.3971,163.5558,4783.0
2024-10-23 15:20:00,164.95,164.98,164.85,164.89,7420.0,163.5756,163.6054,163.4765,163.5161,7420.0
2024-10-23 15:25:00,164.9,164.96,164.85,164.96,6759.0,163.5261,163.5856,163.4765,163.5856,6759.0
2024-10-23 15:30:00,164.95,165.04,164.9,165.04,5474.0,163.5756,163.6649,163.5261,163.6649,5474.0
2024-10-23 15:35:00,165.06,165.08,164.95,164.98,7829.0,163.6847,163.7046,163.5756,163.6054,7829.0
2024-10-23 15:40:00,164.98,165.2,164.97,165.16,10959.0,163.6054,163.8236,163.5955,163.7839,10959.0
2024-10-23 15:45:00,165.18,165.26,165.15,165.15,12269.0,163.8037,163.8831,163.774,163.774,12269.0
2024-10-23 15:50:00,165.13,165.31,165.08,165.22,46720.0,163.7541,163.9326,163.7046,163.8434,46720.0
2024-10-23 15:55:00,165.22,165.24,164.96,165.0,162398.0,163.8434,163.8632,163.5856,163.6252,162398.0
2024-10-24 09:30:00,165.29,165.92,164.78,165.61,54231.0,163.9128,164.5376,163.4071,164.2301,54231.0
2024-10-24 09:35:00,165.57,165.94,165.45,165.7,16035.0,164.1905,164.5574,164.0715,164.3194,16035.0
2024-10-24 09:40:00,165.64,166.14,165.55,165.66,115717.0,164.2599,164.7557,164.1706,164.2797,115717.0
2024-10-24 09:45:00,165.49,166.11,165.47,166.1,49829.0,164.1111,164.726,164.0913,164.7161,49829.0
2024-10-24 09:50:00,166.11,166.21,165.75,165.97,18361.0,164.726,164.8251,164.369,164.5871,18361.0
2024-10-24 09:55:00,165.98,166.0,165.79,165.92,6016.0,164.5971,164.6169,164.4086,164.5376,6016.0
2024-10-24 10:00:00,165.86,166.03,165.79,165.98,45205.0,164.4781,164.6466,164.4086,164.5971,45205.0
2024-10-24 10:05:00,166.02,166.02,165.81,165.93,22392.0,164.6367,164.6367,164.4285,164.5475,22392.0
2024-10-24 10:10:00,165.95,166.09,165.91,165.95,32755.0,164.5673,164.7061,164.5276,164.5673,32755.0
2024-10-24 10:15:00,165.95,166.09,165.8,166.09,16848.0,164.5673,164.7061,164.4186,164.7061,16848.0
2024-10-24 10:20:00,166.05,166.38,165.92,166.32,19241.0,164.6665,164.9937,164.5376,164.9342,19241.0
2024-10-24 10:25:00,166.38,166.57,166.31,166.35,38618.0,164.9937,165.1821,164.9243,164.964,38618.0
2024-10-24 10:30:00,166.31,166.78,166.11,166.74,52190.0,164.9243,165.3904,164.726,165.3507,52190.0
2024-10-24 10:35:00,166.76,167.15,166.55,167.13,1350809.0,165.3706,165.7573,165.1623,165.7375,1350809.0
2024-10-24 10:40:00,167.06,167.37,167.0,167.2,34639.0,165.6681,165.9755,165.6086,165.8069,34639.0
2024-10-24 10:45:00,167.24,167.27,166.97,167.26,8898.0,165.8466,165.8763,165.5788,165.8664,8898.0
2024-10-24 10:50:00,167.23,167.23,166.67,167.07,10332.0,165.8366,165.8366,165.2813,165.678,10332.0
2024-10-24 10:55:00,167.09,167.27,167.0,167.24,11125.0,165.6978,165.8763,165.6086,165.8466,11125.0
2024-10-24 11:00:00,167.25,167.28,166.86,167.03,11584.0,165.8565,165.8862,165.4697,165.6383,11584.0
2024-10-24 11:05:00,167.03,167.12,166.99,167.08,7571.0,165.6383,165.7276,165.5986,165.6879,7571.0
2024-10-24 11:10:00,167.11,167.13,166.98,167.03,15279.0,165.7176,165.7375,165.5887,165.6383,15279.0
2024-10-24 11:15:00,167.02,167.02,166.89,166.95,7507.0,165.6284,165.6284,165.4995,165.559,7507.0
2024-10-24 11:20:00,166.99,167.17,166.98,167.09,21655.0,165.5986,165.7771,165.5887,165.6978,21655.0
2024-10-24 11:25:00,167.05,167.07,166.93,167.0,15415.0,165.6581,165.678,165.5391,165.6086,15415.0
2024-10-24 11:30:00,166.99,167.04,166.86,167.03,6296.0,165.5986,165.6482,165.4697,165.6383,6296.0
2024-10-24 11:35:00,167.03,167.03,166.85,166.93,10689.0,165.6383,165.6383,165.4598,165.5391,10689.0
2024-10-24 11:40:00,166.94,166.94,166.8,166.84,7147.0,165.5491,165.5491,165.4102,165.4499,7147.0
2024-10-24 11:45:00,166.88,166.88,166.61,166.61,8571.0,165.4896,165.4896,165.2218,165.2218,8571.0
2024-10-24 11:50:00,166.61,166.75,166.61,166.75,8856.0,165.2218,165.3606,165.2218,165.3606,8856.0
2024-10-24 11:55:00,166.78,166.96,166.75,166.87,11993.0,165.3904,165.5689,165.3606,165.4796,11993.0
2024-10-24 12:00:00,166.84,166.96,166.77,166.95,8000.0,165.4499,165.5689,165.3805,165.559,8000.0
2024-10-24 12:05:00,166.95,167.0,166.69,166.76,24811.0,165.559,165.6086,165.3011,165.3706,24811.0
2024-10-24 12:10:00,166.81,166.83,166.68,166.75,12859.0,165.4201,165.44,165.2912,165.3606,12859.0
2024-10-24 12:15:00,166.73,166.76,166.57,166.57,14078.0,165.3408,165.3706,165.1821,165.1821,14078.0
2024-10-24 12:20:00,166.57,166.89,166.53,166.89,9541.0,165.1821,165.4995,165.1425,165.4995,9541.0
2024-10-24 12:25:00,166.89,166.91,166.67,166.77,12250.0,165.4995,165.5193,165.2813,165.3805,12250.0
2024-10-24 12:30:00,166.76,166.95,166.73,166.92,5854.0,165.3706,165.559,165.3408,165.5292,5854.0
2024-10-24 12:35:00,166.95,166.98,166.62,166.62,7587.0,165.559,165.5887,165.2317,165.2317,7587.0
2024-10-24 12:40:00,166.65,166.75,166.57,166.58,7645.0,165.2615,165.3606,165.1821,165.1921,7645.0
2024-10-24 12:45:00,166.56,166.84,166.56,166.84,6176.0,165.1722,165.4499,165.1722,165.4499,6176.0
2024-10-24 12:50:00,166.85,166.85,166.7,166.74,12470.0,165.4598,165.4598,165.3111,165.3507,12470.0
2024-10-24 12:55:00,166.77,166.88,166.77,166.88,2085.0,165.3805,165.4896,165.3805,165.4896,2085.0
2024-10-24 13:00:00,166.88,167.03,166.86,166.95,7987.0,165.4896,165.6383,165.4697,165.559,7987.0
2024-10-24 13:05:00,166.95,167.1,166.93,167.1,3996.0,165.559,165.7077,165.5391,165.7077,3996.0
2024-10-24 13:10:00,167.09,167.22,167.08,167.14,8221.0,165.6978,165.8267,165.6879,165.7474,8221.0
2024-10-24 13:15:00,167.11,167.19,167.09,167.14,8480.0,165.7176,165.797,165.6978,165.7474,8480.0
2024-10-24 13:20:00,167.24,167.26,167.17,167.19,4772.0,165.8466,165.8664,165.7771,165.797,4772.0
2024-10-24 13:25:00,167.21,167.24,167.17,167.22,3378.0,165.8168,165.8466,165.7771,165.8267,3378.0
2024-10-24 13:30:00,167.22,167.24,167.2,167.22,7965.0,165.8267,165.8466,165.8069,165.8267,7965.0
2024-10-24 13:35:00,167.22,167.33,167.22,167.23,7212.0,165.8267,165.9358,165.8267,165.8366,7212.0
2024-10-24 13:40:00,167.25,167.34,167.23,167.3,6529.0,165.8565,165.9457,165.8366,165.9061,6529.0
2024-10-24 13:45:00,167.31,167.41,167.11,167.17,21691.0,165.916,166.0151,165.7176,165.7771,21691.0
2024-10-24 13:50:00,167.21,167.3,167.21,167.23,7761.0,165.8168,165.9061,165.8168,165.8366,7761.0
2024-10-24 13:55:00,167.24,167.27,167.19,167.19,6565.0,165.8466,165.8763,165.797,165.797,6565.0
2024-10-24 14:00:00,167.17,167.26,167.12,167.24,3723.0,165.7771,165.8664,165.7276,165.8466,3723.0
2024-10-24 14:05:00,167.25,167.27,167.19,167.21,7178.0,165.8565,165.8763,165.797,165.8168,7178.0
2024-10-24 14:10:00,167.23,167.23,167.1,167.23,9153.0,165.8366,165.8366,165.7077,165.8366,9153.0
2024-10-24 14:15:00,167.21,167.25,167.16,167.25,9362.0,165.8168,165.8565,165.7672,165.8565,9362.0
2024-10-24 14:20:00,167.25,167.29,167.1,167.1,12645.0,165.8565,165.8961,165.7077,165.7077,12645.0
2024-10-24 14:25:00,167.08,167.08,166.95,166.99,14862.0,165.6879,165.6879,165.559,165.5986,14862.0
2024-10-24 14:30:00,167.0,167.01,166.97,167.0,13210.0,165.6086,165.6185,165.5788,165.6086,13210.0
2024-10-24 14:35:00,167.0,167.02,166.96,166.97,15999.0,165.6086,165.6284,165.5689,165.5788,15999.0
2024-10-24 14:40:00,166.98,167.09,166.96,166.99,12197.0,165.5887,165.6978,165.5689,165.5986,12197.0
2024-10-24 14:45:00,166.98,167.0,166.96,166.99,6284.0,165.5887,165.6086,165.5689,165.5986,6284.0
2024-10-24 14:50:00,167.0,167.01,166.95,166.96,10617.0,165.6086,165.6185,165.559,165.5689,10617.0
2024-10-24 14:55:00,166.97,167.01,166.95,167.0,14686.0,165.5788,165.6185,165.559,165.6086,14686.0
2024-10-24 15:00:00,166.99,167.04,166.92,166.92,22517.0,165.5986,165.6482,165.5292,165.5292,22517.0
2024-10-24 15:05:00,166.94,167.0,166.93,166.98,11799.0,165.5491,165.6086,165.5391,165.5887,11799.0
2024-10-24 15:10:00,166.98,167.13,166.98,167.1,12676.0,165.5887,165.7375,165.5887,165.7077,12676.0
2024-10-24 15:15:00,167.09,167.09,166.97,167.0,17350.0,165.6978,165.6978,165.5788,165.6086,17350.0
2024-10-24 15:20:00,166.99,167.01,166.91,166.98,10864.0,165.5986,165.6185,165.5193,165.5887,10864.0
2024-10-24 15:25:00,166.97,167.06,166.97,166.99,29736.0,165.5788,165.6681,165.5788,165.5986,29736.0
2024-10-24 15:30:00,166.98,167.05,166.94,167.05,27270.0,165.5887,165.6581,165.5491,165.6581,27270.0
2024-10-24 15:35:00,167.06,167.16,167.03,167.06,25331.0,165.6681,165.7672,165.6383,165.6681,25331.0
2024-10-24 15:40:00,167.06,167.18,167.05,167.13,30411.0,165.6681,165.7871,165.6581,165.7375,30411.0
2024-10-24 15:45:00,167.12,167.27,167.1,167.26,40183.0,165.7276,165.8763,165.7077,165.8664,40183.0
2024-10-24 15:50:00,167.29,167.55,167.09,167.15,77144.0,165.8961,166.154,165.6978,165.7573,77144.0
2024-10-24 15:55:00,167.15,167.22,166.86,166.89,299728.0,165.7573,165.8267,165.4697,165.4995,299728.0
2024-10-25 09:30:00,167.27,167.64,167.02,167.33,45843.0,165.8763,166.2432,165.6284,165.9358,45843.0
2024-10-25 09:35:00,167.3,167.43,167.09,167.09,12071.0,165.9061,166.035,165.6978,165.6978,12071.0
2024-10-25 09:40:00,167.09,167.27,167.03,167.23,5254.0,165.6978,165.8763,165.6383,165.8366,5254.0
2024-10-25 09:45:00,167.3,167.51,167.24,167.24,11434.0,165.9061,166.1143,165.8466,165.8466,11434.0
2024-10-25 09:50:00,167.25,167.27,166.92,166.99,72428.0,165.8565,165.8763,165.5292,165.5986,72428.0
2024-10-25 09:55:00,166.97,167.34,166.95,167.33,31307.0,165.5788,165.9457,165.559,165.9358,31307.0
2024-10-25 10:00:00,167.35,167.55,167.33,167.35,6366.0,165.9556,166.154,165.9358,165.9556,6366.0
2024-10-25 10:05:00,167.38,167.47,167.17,167.17,29076.0,165.9854,166.0746,165.7771,165.7771,29076.0
2024-10-25 10:10:00,167.18,167.29,167.09,167.15,38544.0,165.7871,165.8961,165.6978,165.7573,38544.0
2024-10-25 10:15:00,167.16,167.39,167.15,167.39,36321.0,165.7672,165.9953,165.7573,165.9953,36321.0
2024-10-25 10:20:00,167.39,167.39,167.17,167.36,7754.0,165.9953,165.9953,165.7771,165.9656,7754.0
2024-10-25 10:25:00,167.39,167.49,167.36,167.37,74844.0,165.9953,166.0945,165.9656,165.9755,74844.0
2024-10-25 10:30:00,167.38,167.53,167.36,167.42,8889.0,165.9854,166.1341,165.9656,166.0251,8889.0
2024-10-25 10:35:00,167.37,167.54,167.37,167.51,5149.0,165.9755,166.1441,165.9755,166.1143,5149.0
2024-10-25 10:40:00,167.49,167.55,167.39,167.45,3534.0,166.0945,166.154,165.9953,166.0548,3534.0
2024-10-25 10:45:00,167.47,167.52,167.27,167.33,39076.0,166.0746,166.1242,165.8763,165.9358,39076.0
2024-10-25 10:50:00,167.33,167.43,167.23,167.36,28688.0,165.9358,166.035,165.8366,165.9656,28688.0
2024-10-25 10:55:00,167.35,167.38,167.29,167.3,12410.0,165.9556,165.9854,165.8961,165.9061,12410.0
2024-10-25 11:00:00,167.31,167.49,167.3,167.4,19727.0,165.916,166.0945,165.9061,166.0052,19727.0
2024-10-25 11:05:00,167.42,167.47,167.38,167.41,6727.0,166.0251,166.0746,165.9854,166.0151,6727.0
2024-10-25 11:10:00,167.43,167.46,167.29,167.32,7433.0,166.035,166.0647,165.8961,165.9259,7433.0
2024-10-25 11:15:00,167.31,167.31,167.21,167.22,19392.0,165.916,165.916,165.8168,165.8267,19392.0
2024-10-25 11:20:00,167.21,167.29,167.15,167.17,24415.0,165.8168,165.8961,165.7573,165.7771,24415.0
2024-10-25 11:25:00,167.17,167.29,166.91,167.02,19265.0,165.7771,165.8961,165.5193,165.6284,19265.0
2024-10-25 11:30:00,167.04,167.11,167.0,167.06,8466.0,165.6482,165.7176,165.6086,165.6681,8466.0
2024-10-25 11:35:00,167.01,167.11,166.94,167.02,116856.0,165.6185,165.7176,165.5491,165.6284,116856.0
2024-10-25 11:40:00,166.99,166.99,166.62,166.77,6093.0,165.5986,165.5986,165.2317,165.3805,6093.0
2024-10-25 11:45:00,166.75,166.88,166.72,166.75,49681.0,165.3606,165.4896,165.3309,165.3606,49681.0
2024-10-25 11:50:00,166.73,166.86,166.66,166.66,64709.0,165.3408,165.4697,165.2714,165.2714,64709.0
2024-10-25 11:55:00,166.66,166.91,166.63,166.89,77925.0,165.2714,165.5193,165.2416,165.4995,77925.0
2024-10-25 12:00:00,166.87,166.87,166.74,166.82,14887.0,165.4796,165.4796,165.3507,165.4301,14887.0
2024-10-25 12:05:00,166.81,166.9,166.75,166.88,6885.0,165.4201,165.5094,165.3606,165.4896,6885.0
2024-10-25 12:10:00,166.89,166.91,166.78,166.81,6171.0,165.4995,165.5193,165.3904,165.4201,6171.0
2024-10-25 12:15:00,166.8,166.84,166.77,166.83,6513.0,165.4102,165.4499,165.3805,165.44,6513.0
2024-10-25 12:20:00,166.84,166.91,166.81,166.88,9248.0,165.4499,165.5193,165.4201,165.4896,9248.0
2024-10-25 12:25:00,166.87,166.94,166.86,166.93,7763.0,165.4796,165.5491,165.4697,165.5391,7763.0
2024-10-25 12:30:00,166.96,166.96,166.77,166.8,10213.0,165.5689,165.5689,165.3805,165.4102,10213.0
2024-10-25 12:35:00,166.77,166.81,166.63,166.65,6720.0,165.3805,165.4201,165.2416,165.2615,6720.0
2024-10-25 12:40:00,166.65,166.76,166.63,166.63,7580.0,165.2615,165.3706,165.2416,165.2416,7580.0
2024-10-25 12:45:00,166.62,166.7,166.49,166.51,8200.0,165.2317,165.3111,165.1028,165.1226,8200.0
2024-10-25 12:50:00,166.49,166.49,166.29,166.3,9094.0,165.1028,165.1028,164.9045,164.9144,9094.0
2024-10-25 12:55:00,166.31,166.44,166.29,166.41,7500.0,164.9243,165.0532,164.9045,165.0235,7500.0
2024-10-25 13:00:00,166.39,166.52,166.37,166.49,5420.0,165.0036,165.1326,164.9838,165.1028,5420.0
2024-10-25 13:05:00,166.52,166.58,166.5,166.58,4457.0,165.1326,165.1921,165.1127,165.1921,4457.0
2024-10-25 13:10:00,166.59,166.59,166.26,166.3,9673.0,165.202,165.202,164.8747,164.9144,9673.0
2024-10-25 13:15:00,166.27,166.32,166.16,166.16,7219.0,164.8846,164.9342,164.7756,164.7756,7219.0
2024-10-25 13:20:00,166.17,166.23,166.03,166.14,12120.0,164.7855,164.845,164.6466,164.7557,12120.0
2024-10-25 13:25:00,166.14,166.27,166.04,166.27,12506.0,164.7557,164.8846,164.6566,164.8846,12506.0
2024-10-25 13:30:00,166.25,166.25,166.09,166.09,14291.0,164.8648,164.8648,164.7061,164.7061,14291.0
2024-10-25 13:35:00,166.06,166.15,166.0,166.08,23899.0,164.6764,164.7656,164.6169,164.6962,23899.0
2024-10-25 13:40:00,166.08,166.08,165.76,165.8,12917.0,164.6962,164.6962,164.3789,164.4186,12917.0
2024-10-25 13:45:00,165.78,166.06,165.76,166.05,32789.0,164.3987,164.6764,164.3789,164.6665,32789.0
2024-10-25 13:50:00,166.03,166.2,166.01,166.14,12717.0,164.6466,164.8152,164.6268,164.7557,12717.0
2024-10-25 13:55:00,166.15,166.15,165.93,166.0,6497.0,164.7656,164.7656,164.5475,164.6169,6497.0
2024-10-25 14:00:00,166.0,166.03,165.63,165.83,31141.0,164.6169,164.6466,164.25,164.4483,31141.0
2024-10-25 14:05:00,165.82,165.85,165.75,165.78,6395.0,164.4384,164.4681,164.369,164.3987,6395.0
2024-10-25 14:10:00,165.78,165.78,165.52,165.57,21846.0,164.3987,164.3987,164.1409,164.1905,21846.0
2024-10-25 14:15:00,165.57,165.82,165.55,165.74,16494.0,164.1905,164.4384,164.1706,164.3591,16494.0
2024-10-25 14:20:00,165.76,165.94,165.71,165.74,8057.0,164.3789,164.5574,164.3293,164.3591,8057.0
2024-10-25 14:25:00,165.72,165.91,165.68,165.87,16203.0,164.3392,164.5276,164.2996,164.488,16203.0
2024-10-25 14:30:00,165.85,165.91,165.77,165.78,6879.0,164.4681,164.5276,164.3888,164.3987,6879.0
2024-10-25 14:35:00,165.78,166.01,165.78,165.97,11808.0,164.3987,164.6268,164.3987,164.5871,11808.0
2024-10-25 14:40:00,165.96,166.08,165.96,166.06,9714.0,164.5772,164.6962,164.5772,164.6764,9714.0
2024-10-25 14:45:00,166.06,166.17,166.05,166.15,8717.0,164.6764,164.7855,164.6665,164.7656,8717.0
2024-10-25 14:50:00,166.15,166.15,165.97,166.0,10320.0,164.7656,164.7656,164.5871,164.6169,10320.0
2024-10-25 14:55:00,166.01,166.05,165.92,166.02,16072.0,164.6268,164.6665,164.5376,164.6367,16072.0
2024-10-25 15:00:00,166.03,166.06,165.83,165.84,16145.0,164.6466,164.6764,164.4483,164.4582,16145.0
2024-10-25 15:05:00,165.83,165.85,165.7,165.81,9964.0,164.4483,164.4681,164.3194,164.4285,9964.0
2024-10-25 15:10:00,165.81,165.87,165.64,165.65,9197.0,164.4285,164.488,164.2599,164.2698,9197.0
2024-10-25 15:15:00,165.66,165.86,165.63,165.8,10198.0,164.2797,164.4781,164.25,164.4186,10198.0
2024-10-25 15:20:00,165.79,165.89,165.7,165.78,15651.0,164.4086,164.5078,164.3194,164.3987,15651.0
2024-10-25 15:25:00,165.78,165.88,165.77,165.81,18477.0,164.3987,164.4979,164.3888,164.4285,18477.0
2024-10-25 15:30:00,165.79,165.82,165.64,165.66,22042.0,164.4086,164.4384,164.2599,164.2797,22042.0
2024-10-25 15:35:00,165.66,165.81,165.55,165.56,20897.0,164.2797,164.4285,164.1706,164.1806,20897.0
2024-10-25 15:40:00,165.56,165.62,165.45,165.52,19770.0,164.1806,164.2401,164.0715,164.1409,19770.0
2024-10-25 15:45:00,165.53,165.57,165.45,165.5,24436.0,164.1508,164.1905,164.0715,164.1211,24436.0
2024-10-25 15:50:00,165.56,165.6,165.34,165.35,55806.0,164.1806,164.2202,163.9624,163.9723,55806.0
2024-10-25 15:55:00,165.36,165.39,165.23,165.33,117040.0,163.9822,164.012,163.8533,163.9525,117040.0
2024-10-28 09:30:00,166.38,166.71,166.08,166.56,53931.0,164.9937,165.321,164.6962,165.1722,53931.0
2024-10-28 09:35:00,166.61,166.81,166.38,166.38,8533.0,165.2218,165.4201,164.9937,164.9937,8533.0
2024-10-28 09:40:00,166.39,166.86,166.32,166.59,12860.0,165.0036,165.4697,164.9342,165.202,12860.0
2024-10-28 09:45:00,166.58,166.69,166.5,166.69,5524.0,165.1921,165.3011,165.1127,165.3011,5524.0
2024-10-28 09:50:00,166.64,166.64,166.37,166.45,4650.0,165.2516,165.2516,164.9838,165.0631,4650.0
2024-10-28 09:55:00,166.46,166.6,166.45,166.49,36374.0,165.0731,165.2119,165.0631,165.1028,36374.0
2024-10-28 10:00:00,166.55,166.55,166.1,166.24,25132.0,165.1623,165.1623,164.7161,164.8549,25132.0
2024-10-28 10:05:00,166.24,166.42,166.2,166.2,19012.0,164.8549,165.0334,164.8152,164.8152,19012.0
2024-10-28 10:10:00,166.22,166.41,166.2,166.28,15265.0,164.8351,165.0235,164.8152,164.8946,15265.0
2024-10-28 10:15:00,166.28,166.36,166.21,166.27,21763.0,164.8946,164.9739,164.8251,164.8846,21763.0
2024-10-28 10:20:00,166.25,166.38,166.17,166.33,29137.0,164.8648,164.9937,164.7855,164.9441,29137.0
2024-10-28 10:25:00,166.34,166.38,166.25,166.28,6994.0,164.9541,164.9937,164.8648,164.8946,6994.0
2024-10-28 10:30:00,166.28,166.3,166.23,166.28,15592.0,164.8946,164.9144,164.845,164.8946,15592.0
2024-10-28 10:35:00,166.3,166.31,166.23,166.25,5645.0,164.9144,164.9243,164.845,164.8648,5645.0
2024-10-28 10:40:00,166.25,166.35,166.11,166.35,32256.0,164.8648,164.964,164.726,164.964,32256.0
2024-10-28 10:45:00,166.32,166.34,166.23,166.24,12530.0,164.9342,164.9541,164.845,164.8549,12530.0
2024-10-28 10:50:00,166.25,166.4,166.24,166.34,10138.0,164.8648,165.0136,164.8549,164.9541,10138.0
2024-10-28 10:55:00,166.35,166.4,166.29,166.36,31017.0,164.964,165.0136,164.9045,164.9739,31017.0
2024-10-28 11:00:00,166.36,166.42,166.28,166.35,20798.0,164.9739,165.0334,164.8946,164.964,20798.0
2024-10-28 11:05:00,166.36,166.37,166.33,166.34,14806.0,164.9739,164.9838,164.9441,164.9541,14806.0
2024-10-28 11:10:00,166.34,166.36,166.15,166.27,47810.0,164.9541,164.9739,164.7656,164.8846,47810.0
2024-10-28 11:15:00,166.24,166.26,165.96,165.96,17301.0,164.8549,164.8747,164.5772,164.5772,17301.0
2024-10-28 11:20:00,165.9,165.9,165.76,165.88,5579.0,164.5177,164.5177,164.3789,164.4979,5579.0
2024-10-28 11:25:00,165.89,166.11,165.89,166.01,9961.0,164.5078,164.726,164.5078,164.6268,9961.0
2024-10-28 11:30:00,166.01,166.1,165.99,166.0,7820.0,164.6268,164.7161,164.607,164.6169,7820.0
2024-10-28 11:35:00,166.03,166.2,165.99,166.15,20801.0,164.6466,164.8152,164.607,164.7656,20801.0
2024-10-28 11:40:00,166.14,166.15,166.07,166.1,30717.0,164.7557,164.7656,164.6863,164.7161,30717.0
2024-10-28 11:45:00,166.1,166.22,166.08,166.15,22028.0,164.7161,164.8351,164.6962,164.7656,22028.0
2024-10-28 11:50:00,166.15,166.27,166.15,166.24,11806.0,164.7656,164.8846,164.7656,164.8549,11806.0
2024-10-28 11:55:00,166.23,166.42,166.23,166.29,8268.0,164.845,165.0334,164.845,164.9045,8268.0
2024-10-28 12:00:00,166.25,166.39,166.25,166.26,5473.0,164.8648,165.0036,164.8648,164.8747,5473.0
2024-10-28 12:05:00,166.27,166.38,166.26,166.37,25422.0,164.8846,164.9937,164.8747,164.9838,25422.0
2024-10-28 12:10:00,166.4,166.47,166.37,166.43,2914.0,165.0136,165.083,164.9838,165.0433,2914.0
2024-10-28 12:15:00,166.4,166.44,166.34,166.38,6454.0,165.0136,165.0532,164.9541,164.9937,6454.0
2024-10-28 12:20:00,166.38,166.48,166.36,166.37,3862.0,164.9937,165.0929,164.9739,164.9838,3862.0
2024-10-28 12:25:00,166.37,166.4,166.34,166.34,3594.0,164.9838,165.0136,164.9541,164.9541,3594.0
2024-10-28 12:30:00,166.36,166.37,166.29,166.31,4556.0,164.9739,164.9838,164.9045,164.9243,4556.0
2024-10-28 12:35:00,166.3,166.34,166.28,166.34,4737.0,164.9144,164.9541,164.8946,164.9541,4737.0
2024-10-28 12:40:00,166.32,166.41,166.3,166.41,3570.0,164.9342,165.0235,164.9144,165.0235,3570.0
2024-10-28 12:45:00,166.39,166.39,166.31,166.34,3371.0,165.0036,165.0036,164.9243,164.9541,3371.0
2024-10-28 12:50:00,166.36,166.39,166.35,166.39,1000.0,164.9739,165.0036,164.964,165.0036,1000.0
2024-10-28 12:55:00,166.38,166.46,166.33,166.39,6531.0,164.9937,165.0731,164.9441,165.0036,6531.0
2024-10-28 13:00:00,166.38,166.39,166.29,166.32,2381.0,164.9937,165.0036,164.9045,164.9342,2381.0
2024-10-28 13:05:00,166.34,166.35,166.3,166.32,1975.0,164.9541,164.964,164.9144,164.9342,1975.0
2024-10-28 13:10:00,166.32,166.32,166.24,166.25,39798.0,164.9342,164.9342,164.8549,164.8648,39798.0
2024-10-28 13:15:00,166.23,166.33,166.22,166.33,6801.0,164.845,164.9441,164.8351,164.9441,6801.0
2024-10-28 13:20:00,166.35,166.41,166.33,166.37,22306.0,164.964,165.0235,164.9441,164.9838,22306.0
2024-10-28 13:25:00,166.39,166.46,166.37,166.46,5107.0,165.0036,165.0731,164.9838,165.0731,5107.0
2024-10-28 13:30:00,166.47,166.54,166.43,166.54,3769.0,165.083,165.1524,165.0433,165.1524,3769.0
2024-10-28 13:35:00,166.53,166.54,166.5,166.54,3958.0,165.1425,165.1524,165.1127,165.1524,3958.0
2024-10-28 13:40:00,166.53,166.64,166.5,166.62,5821.0,165.1425,165.2516,165.1127,165.2317,5821.0
2024-10-28 13:45:00,166.64,166.64,166.61,166.62,3818.0,165.2516,165.2516,165.2218,165.2317,3818.0
2024-10-28 13:50:00,166.6,166.6,166.54,166.54,2903.0,165.2119,165.2119,165.1524,165.1524,2903.0
2024-10-28 13:55:00,166.52,166.54,166.48,166.52,2575.0,165.1326,165.1524,165.0929,165.1326,2575.0
2024-10-28 14:00:00,166.48,166.57,166.45,166.56,4945.0,165.0929,165.1821,165.0631,165.1722,4945.0
2024-10-28 14:05:00,166.56,166.62,166.56,166.58,4872.0,165.1722,165.2317,165.1722,165.1921,4872.0
2024-10-28 14:10:00,166.59,166.66,166.57,166.61,8280.0,165.202,165.2714,165.1821,165.2218,8280.0
2024-10-28 14:15:00,166.59,166.69,166.59,166.68,5952.0,165.202,165.3011,165.202,165.2912,5952.0
2024-10-28 14:20:00,166.67,166.67,166.61,166.63,4937.0,165.2813,165.2813,165.2218,165.2416,4937.0
2024-10-28 14:25:00,166.64,166.7,166.6,166.61,3305.0,165.2516,165.3111,165.2119,165.2218,3305.0
2024-10-28 14:30:00,166.61,166.68,166.61,166.62,2767.0,165.2218,165.2912,165.2218,165.2317,2767.0
2024-10-28 14:35:00,166.62,166.68,166.6,166.68,6785.0,165.2317,165.2912,165.2119,165.2912,6785.0
2024-10-28 14:40:00,166.71,166.74,166.67,166.67,5459.0,165.321,165.3507,165.2813,165.2813,5459.0
2024-10-28 14:45:00,166.68,166.8,166.68,166.8,5218.0,165.2912,165.4102,165.2912,165.4102,5218.0
2024-10-28 14:50:00,166.81,166.83,166.71,166.77,11926.0,165.4201,165.44,165.321,165.3805,11926.0
2024-10-28 14:55:00,166.74,166.74,166.63,166.64,6219.0,165.3507,165.3507,165.2416,165.2516,6219.0
2024-10-28 15:00:00,166.62,166.69,166.59,166.66,8340.0,165.2317,165.3011,165.202,165.2714,8340.0
2024-10-28 15:05:00,166.66,166.68,166.43,166.45,10708.0,165.2714,165.2912,165.0433,165.0631,10708.0
2024-10-28 15:10:00,166.46,166.66,166.45,166.66,105257.0,165.0731,165.2714,165.0631,165.2714,105257.0
2024-10-28 15:15:00,166.65,166.74,166.64,166.74,120390.0,165.2615,165.3507,165.2516,165.3507,120390.0
2024-10-28 15:20:00,166.72,166.8,166.6,166.74,21525.0,165.3309,165.4102,165.2119,165.3507,21525.0
2024-10-28 15:25:00,166.75,166.79,166.71,166.78,11606.0,165.3606,165.4003,165.321,165.3904,11606.0
2024-10-28 15:30:00,166.79,166.89,166.75,166.89,9359.0,165.4003,165.4995,165.3606,165.4995,9359.0
2024-10-28 15:35:00,166.89,166.95,166.83,166.87,15529.0,165.4995,165.559,165.44,165.4796,15529.0
2024-10-28 15:40:00,166.87,166.89,166.78,166.83,15422.0,165.4796,165.4995,165.3904,165.44,15422.0
2024-10-28 15:45:00,166.83,166.87,166.66,166.71,22903.0,165.44,165.4796,165.2714,165.321,22903.0
2024-10-28 15:50:00,166.71,166.75,166.53,166.56,43703.0,165.321,165.3606,165.1425,165.1722,43703.0
2024-10-28 15:55:00,166.56,166.57,166.36,166.48,183612.0,165.1722,165.1821,164.9739,165.0929,183612.0
2024-10-29 09:30:00,165.62,166.15,165.57,165.88,53765.0,164.2401,164.7656,164.1905,164.4979,53765.0
2024-10-29 09:35:00,165.9,166.15,165.8,165.92,48442.0,164.5177,164.7656,164.4186,164.5376,48442.0
2024-10-29 09:40:00,165.87,166.02,165.81,166.0,16790.0,164.488,164.6367,164.4285,164.6169,16790.0
2024-10-29 09:45:00,165.96,166.16,165.9,165.97,11052.0,164.5772,164.7756,164.5177,164.5871,11052.0
2024-10-29 09:50:00,165.96,166.13,165.93,166.07,20898.0,164.5772,164.7458,164.5475,164.6863,20898.0
2024-10-29 09:55:00,166.09,166.26,166.08,166.26,7462.0,164.7061,164.8747,164.6962,164.8747,7462.0
2024-10-29 10:00:00,166.24,166.36,166.18,166.28,21181.0,164.8549,164.9739,164.7954,164.8946,21181.0
2024-10-29 10:05:00,166.29,166.55,166.27,166.48,14774.0,164.9045,165.1623,164.8846,165.0929,14774.0
2024-10-29 10:10:00,166.46,166.47,166.33,166.36,5396.0,165.0731,165.083,164.9441,164.9739,5396.0
2024-10-29 10:15:00,166.36,166.51,166.35,166.51,8471.0,164.9739,165.1226,164.964,165.1226,8471.0
2024-10-29 10:20:00,166.53,166.75,166.38,166.72,10983.0,165.1425,165.3606,164.9937,165.3309,10983.0
2024-10-29 10:25:00,166.7,166.73,166.39,166.39,5737.0,165.3111,165.3408,165.0036,165.0036,5737.0
2024-10-29 10:30:00,166.42,166.74,166.36,166.74,8361.0,165.0334,165.3507,164.9739,165.3507,8361.0
2024-10-29 10:35:00,166.72,166.74,166.57,166.73,7817.0,165.3309,165.3507,165.1821,165.3408,7817.0
2024-10-29 10:40:00,166.74,166.74,166.62,166.66,6211.0,165.3507,165.3507,165.2317,165.2714,6211.0
2024-10-29 10:45:00,166.64,166.69,166.54,166.69,6497.0,165.2516,165.3011,165.1524,165.3011,6497.0
2024-10-29 10:50:00,166.7,166.76,166.67,166.73,6639.0,165.3111,165.3706,165.2813,165.3408,6639.0
2024-10-29 10:55:00,166.73,166.9,166.68,166.82,31429.0,165.3408,165.5094,165.2912,165.4301,31429.0
2024-10-29 11:00:00,166.84,166.89,166.74,166.81,9250.0,165.4499,165.4995,165.3507,165.4201,9250.0
2024-10-29 11:05:00,166.84,166.84,166.6,166.6,5022.0,165.4499,165.4499,165.2119,165.2119,5022.0
2024-10-29 11:10:00,166.6,166.72,166.53,166.71,7994.0,165.2119,165.3309,165.1425,165.321,7994.0
2024-10-29 11:15:00,166.69,166.75,166.66,166.74,8040.0,165.3011,165.3606,165.2714,165.3507,8040.0
2024-10-29 11:20:00,166.74,166.74,166.58,166.59,7132.0,165.3507,165.3507,165.1921,165.202,7132.0
2024-10-29 11:25:00,166.59,166.6,166.5,166.57,8251.0,165.202,165.2119,165.1127,165.1821,8251.0
2024-10-29 11:30:00,166.57,166.67,166.46,166.46,11453.0,165.1821,165.2813,165.0731,165.0731,11453.0
2024-10-29 11:35:00,166.45,166.7,166.41,166.65,17768.0,165.0631,165.3111,165.0235,165.2615,17768.0
2024-10-29 11:40:00,166.66,166.8,166.65,166.76,11830.0,165.2714,165.4102,165.2615,165.3706,11830.0
2024-10-29 11:45:00,166.75,166.78,166.72,166.73,8683.0,165.3606,165.3904,165.3309,165.3408,8683.0
2024-10-29 11:50:00,166.71,166.75,166.64,166.67,8819.0,165.321,165.3606,165.2516,165.2813,8819.0
2024-10-29 11:55:00,166.67,166.81,166.67,166.75,9753.0,165.2813,165.4201,165.2813,165.3606,9753.0
2024-10-29 12:00:00,166.73,166.9,166.73,166.88,7566.0,165.3408,165.5094,165.3408,165.4896,7566.0
2024-10-29 12:05:00,166.88,166.88,166.83,166.86,4251.0,165.4896,165.4896,165.44,165.4697,4251.0
2024-10-29 12:10:00,166.86,166.96,166.84,166.94,7017.0,165.4697,165.5689,165.4499,165.5491,7017.0
2024-10-29 12:15:00,166.93,166.96,166.87,166.88,7994.0,165.5391,165.5689,165.4796,165.4896,7994.0
2024-10-29 12:20:00,166.86,166.93,166.79,166.9,7249.0,165.4697,165.5391,165.4003,165.5094,7249.0
2024-10-29 12:25:00,166.92,166.92,166.83,166.83,7359.0,165.5292,165.5292,165.44,165.44,7359.0
2024-10-29 12:30:00,166.82,166.9,166.73,166.9,11595.0,165.4301,165.5094,165.3408,165.5094,11595.0
2024-10-29 12:35:00,166.89,166.92,166.81,166.87,7735.0,165.4995,165.5292,165.4201,165.4796,7735.0
2024-10-29 12:40:00,166.85,166.91,166.82,166.83,3063.0,165.4598,165.5193,165.4301,165.44,3063.0
2024-10-29 12:45:00,166.83,166.86,166.8,166.84,7130.0,165.44,165.4697,165.4102,165.4499,7130.0
2024-10-29 12:50:00,166.85,167.03,166.85,167.01,3287.0,165.4598,165.6383,165.4598,165.6185,3287.0
2024-10-29 12:55:00,167.03,167.06,166.96,167.06,6144.0,165.6383,165.6681,165.5689,165.6681,6144.0
2024-10-29 13:00:00,167.07,167.16,167.07,167.14,5071.0,165.678,165.7672,165.678,165.7474,5071.0
2024-10-29 13:05:00,167.1,167.13,167.05,167.05,2209.0,165.7077,165.7375,165.6581,165.6581,2209.0
2024-10-29 13:10:00,167.02,167.1,166.96,167.08,5037.0,165.6284,165.7077,165.5689,165.6879,5037.0
2024-10-29 13:15:00,167.08,167.08,166.93,166.94,4119.0,165.6879,165.6879,165.5391,165.5491,4119.0
2024-10-29 13:20:00,166.95,166.97,166.8,166.86,5146.0,165.559,165.5788,165.4102,165.4697,5146.0
2024-10-29 13:25:00,166.87,166.87,166.75,166.77,6891.0,165.4796,165.4796,165.3606,165.3805,6891.0
2024-10-29 13:30:00,166.77,166.82,166.7,166.8,6266.0,165.3805,165.4301,165.3111,165.4102,6266.0
2024-10-29 13:35:00,166.8,166.82,166.76,166.76,5172.0,165.4102,165.4301,165.3706,165.3706,5172.0
2024-10-29 13:40:00,166.78,166.79,166.68,166.72,4622.0,165.3904,165.4003,165.2912,165.3309,4622.0
2024-10-29 13:45:00,166.72,166.73,166.7,166.7,3332.0,165.3309,165.3408,165.3111,165.3111,3332.0
2024-10-29 13:50:00,166.7,166.78,166.69,166.78,4989.0,165.3111,165.3904,165.3011,165.3904,4989.0
2024-10-29 13:55:00,166.78,166.78,166.7,166.71,9750.0,165.3904,165.3904,165.3111,165.321,9750.0
2024-10-29 14:00:00,166.72,166.79,166.7,166.7,9856.0,165.3309,165.4003,165.3111,165.3111,9856.0
2024-10-29 14:05:00,166.7,166.7,166.61,166.64,5862.0,165.3111,165.3111,165.2218,165.2516,5862.0
2024-10-29 14:10:00,166.64,166.64,166.49,166.5,9873.0,165.2516,165.2516,165.1028,165.1127,9873.0
2024-10-29 14:15:00,166.48,166.58,166.39,166.58,65788.0,165.0929,165.1921,165.0036,165.1921,65788.0
2024-10-29 14:20:00,166.59,166.65,166.55,166.6,6605.0,165.202,165.2615,165.1623,165.2119,6605.0
2024-10-29 14:25:00,166.61,166.67,166.55,166.67,5064.0,165.2218,165.2813,165.1623,165.2813,5064.0
2024-10-29 14:30:00,166.72,166.78,166.69,166.7,7070.0,165.3309,165.3904,165.3011,165.3111,7070.0
2024-10-29 14:35:00,166.7,166.75,166.65,166.72,9838.0,165.3111,165.3606,165.2615,165.3309,9838.0
2024-10-29 14:40:00,166.72,166.8,166.7,166.77,13322.0,165.3309,165.4102,165.3111,165.3805,13322.0
2024-10-29 14:45:00,166.77,166.88,166.74,166.86,16633.0,165.3805,165.4896,165.3507,165.4697,16633.0
2024-10-29 14:50:00,166.87,166.94,166.85,166.91,14560.0,165.4796,165.5491,165.4598,165.5193,14560.0
2024-10-29 14:55:00,166.92,166.97,166.86,166.94,10126.0,165.5292,165.5788,165.4697,165.5491,10126.0
2024-10-29 15:00:00,166.95,166.99,166.92,166.95,14910.0,165.559,165.5986,165.5292,165.559,14910.0
2024-10-29 15:05:00,166.97,166.97,166.79,166.87,8992.0,165.5788,165.5788,165.4003,165.4796,8992.0
2024-10-29 15:10:00,166.88,166.93,166.82,166.88,9252.0,165.4896,165.5391,165.4301,165.4896,9252.0
2024-10-29 15:15:00,166.88,166.91,166.8,166.9,16179.0,165.4896,165.5193,165.4102,165.5094,16179.0
2024-10-29 15:20:00,166.9,166.9,166.56,166.66,86844.0,165.5094,165.5094,165.1722,165.2714,86844.0
2024-10-29 15:25:00,166.66,166.67,166.55,166.57,44709.0,165.2714,165.2813,165.1623,165.1821,44709.0
2024-10-29 15:30:00,166.55,166.69,166.55,166.6,11912.0,165.1623,165.3011,165.1623,165.2119,11912.0
2024-10-29 15:35:00,166.6,166.66,166.55,166.65,16826.0,165.2119,165.2714,165.1623,165.2615,16826.0
2024-10-29 15:40:00,166.64,166.65,166.59,166.61,16903.0,165.2516,165.2615,165.202,165.2218,16903.0
2024-10-29 15:45:00,166.61,166.7,166.59,166.64,30838.0,165.2218,165.3111,165.202,165.2516,30838.0
2024-10-29 15:50:00,166.63,166.65,166.4,166.56,53481.0,165.2416,165.2615,165.0136,165.1722,53481.0
2024-10-29 15:55:00,166.56,166.8,166.53,166.75,155571.0,165.1722,165.4102,165.1425,165.3606,155571.0
2024-10-30 09:30:00,166.76,167.3,166.41,167.0,26891.0,165.3706,165.9061,165.0235,165.6086,26891.0
2024-10-30 09:35:00,167.05,167.05,166.42,166.53,6356.0,165.6581,165.6581,165.0334,165.1425,6356.0
2024-10-30 09:40:00,166.56,166.82,166.54,166.63,23236.0,165.1722,165.4301,165.1524,165.2416,23236.0
2024-10-30 09:45:00,166.62,166.95,166.53,166.95,8765.0,165.2317,165.559,165.1425,165.559,8765.0
2024-10-30 09:50:00,166.9,167.03,166.75,166.94,10179.0,165.5094,165.6383,165.3606,165.5491,10179.0
2024-10-30 09:55:00,167.0,167.4,166.91,167.24,5774.0,165.6086,166.0052,165.5193,165.8466,5774.0
2024-10-30 10:00:00,167.23,167.29,166.97,167.17,10018.0,165.8366,165.8961,165.5788,165.7771,10018.0
2024-10-30 10:05:00,167.12,167.32,167.08,167.21,12114.0,165.7276,165.9259,165.6879,165.8168,12114.0
2024-10-30 10:10:00,167.25,167.29,167.06,167.21,9182.0,165.8565,165.8961,165.6681,165.8168,9182.0
2024-10-30 10:15:00,167.21,167.32,167.19,167.2,7011.0,165.8168,165.9259,165.797,165.8069,7011.0
2024-10-30 10:20:00,167.19,167.19,166.96,167.1,9267.0,165.797,165.797,165.5689,165.7077,9267.0
2024-10-30 10:25:00,167.1,167.15,166.99,167.08,25766.0,165.7077,165.7573,165.5986,165.6879,25766.0
2024-10-30 10:30:00,167.08,167.17,167.02,167.13,11886.0,165.6879,165.7771,165.6284,165.7375,11886.0
2024-10-30 10:35:00,167.11,167.25,167.09,167.24,12354.0,165.7176,165.8565,165.6978,165.8466,12354.0
2024-10-30 10:40:00,167.25,167.29,167.05,167.09,14508.0,165.8565,165.8961,165.6581,165.6978,14508.0
2024-10-30 10:45:00,167.11,167.17,167.05,167.14,10553.0,165.7176,165.7771,165.6581,165.7474,10553.0
2024-10-30 10:50:00,167.17,167.17,167.0,167.06,19067.0,165.7771,165.7771,165.6086,165.6681,19067.0
2024-10-30 10:55:00,167.06,167.14,167.0,167.13,11865.0,165.6681,165.7474,165.6086,165.7375,11865.0
2024-10-30 11:00:00,167.13,167.22,167.12,167.16,10060.0,165.7375,165.8267,165.7276,165.7672,10060.0
2024-10-30 11:05:00,167.16,167.22,167.05,167.2,9848.0,165.7672,165.8267,165.6581,165.8069,9848.0
2024-10-30 11:10:00,167.2,167.24,167.15,167.17,12494.0,165.8069,165.8466,165.7573,165.7771,12494.0
2024-10-30 11:15:00,167.16,167.24,167.04,167.17,10952.0,165.7672,165.8466,165.6482,165.7771,10952.0
2024-10-30 11:20:00,167.17,167.19,167.04,167.09,7243.0,165.7771,165.797,165.6482,165.6978,7243.0
2024-10-30 11:25:00,167.13,167.24,167.08,167.21,9671.0,165.7375,165.8466,165.6879,165.8168,9671.0
2024-10-30 11:30:00,167.19,167.28,167.17,167.19,9925.0,165.797,165.8862,165.7771,165.797,9925.0
2024-10-30 11:35:00,167.17,167.4,167.13,167.39,14065.0,165.7771,166.0052,165.7375,165.9953,14065.0
2024-10-30 11:40:00,167.39,167.65,167.38,167.65,55523.0,165.9953,166.2531,165.9854,166.2531,55523.0
2024-10-30 11:45:00,167.63,167.75,167.53,167.53,27342.0,166.2333,166.3523,166.1341,166.1341,27342.0
2024-10-30 11:50:00,167.51,167.84,167.49,167.74,10392.0,166.1143,166.4416,166.0945,166.3424,10392.0
2024-10-30 11:55:00,167.73,167.77,167.59,167.59,7596.0,166.3325,166.3721,166.1936,166.1936,7596.0
2024-10-30 12:00:00,167.57,167.86,167.57,167.83,8668.0,166.1738,166.4614,166.1738,166.4316,8668.0
2024-10-30 12:05:00,167.83,167.92,167.76,167.89,6239.0,166.4316,166.5209,166.3622,166.4911,6239.0
2024-10-30 12:10:00,167.86,167.93,167.86,167.9,5148.0,166.4614,166.5308,166.4614,166.5011,5148.0
2024-10-30 12:15:00,167.93,167.93,167.78,167.81,6564.0,166.5308,166.5308,166.3821,166.4118,6564.0
2024-10-30 12:20:00,167.82,167.99,167.82,167.93,6491.0,166.4217,166.5903,166.4217,166.5308,6491.0
2024-10-30 12:25:00,167.93,167.93,167.79,167.87,5768.0,166.5308,166.5308,166.392,166.4713,5768.0
2024-10-30 12:30:00,167.85,167.86,167.69,167.78,8059.0,166.4515,166.4614,166.2928,166.3821,8059.0
2024-10-30 12:35:00,167.78,167.8,167.71,167.71,11820.0,166.3821,166.4019,166.3126,166.3126,11820.0
2024-10-30 12:40:00,167.68,167.68,167.59,167.64,7978.0,166.2829,166.2829,166.1936,166.2432,7978.0
2024-10-30 12:45:00,167.65,167.65,167.44,167.44,9255.0,166.2531,166.2531,166.0449,166.0449,9255.0
2024-10-30 12:50:00,167.45,167.45,167.35,167.37,5256.0,166.0548,166.0548,165.9556,165.9755,5256.0
2024-10-30 12:55:00,167.36,167.43,167.3,167.31,11190.0,165.9656,166.035,165.9061,165.916,11190.0
2024-10-30 13:00:00,167.29,167.39,167.29,167.29,6451.0,165.8961,165.9953,165.8961,165.8961,6451.0
2024-10-30 13:05:00,167.32,167.36,167.31,167.31,7950.0,165.9259,165.9656,165.916,165.916,7950.0
2024-10-30 13:10:00,167.3,167.4,167.3,167.39,12526.0,165.9061,166.0052,165.9061,165.9953,12526.0
2024-10-30 13:15:00,167.38,167.47,167.38,167.43,5687.0,165.9854,166.0746,165.9854,166.035,5687.0
2024-10-30 13:20:00,167.42,167.49,167.35,167.41,21512.0,166.0251,166.0945,165.9556,166.0151,21512.0
2024-10-30 13:25:00,167.41,167.41,167.3,167.34,12926.0,166.0151,166.0151,165.9061,165.9457,12926.0
2024-10-30 13:30:00,167.34,167.35,167.22,167.23,18894.0,165.9457,165.9556,165.8267,165.8366,18894.0
2024-10-30 13:35:00,167.23,167.3,167.15,167.28,16861.0,165.8366,165.9061,165.7573,165.8862,16861.0
2024-10-30 13:40:00,167.28,167.35,167.25,167.25,11161.0,165.8862,165.9556,165.8565,165.8565,11161.0
2024-10-30 13:45:00,167.25,167.28,167.19,167.2,40955.0,165.8565,165.8862,165.797,165.8069,40955.0
2024-10-30 13:50:00,167.2,167.44,167.04,167.19,64416.0,165.8069,166.0449,165.6482,165.797,64416.0
2024-10-30 13:55:00,167.19,167.2,167.12,167.12,8522.0,165.797,165.8069,165.7276,165.7276,8522.0
2024-10-30 14:00:00,167.08,167.26,167.02,167.16,14240.0,165.6879,165.8664,165.6284,165.7672,14240.0
2024-10-30 14:05:00,167.16,167.25,167.09,167.09,6679.0,165.7672,165.8565,165.6978,165.6978,6679.0
2024-10-30 14:10:00,167.08,167.15,167.01,167.02,5610.0,165.6879,165.7573,165.6185,165.6284,5610.0
2024-10-30 14:15:00,166.99,167.01,166.94,166.97,3252.0,165.5986,165.6185,165.5491,165.5788,3252.0
2024-10-30 14:20:00,166.97,167.01,166.88,166.9,6096.0,165.5788,165.6185,165.4896,165.5094,6096.0
2024-10-30 14:25:00,166.87,166.97,166.83,166.83,5444.0,165.4796,165.5788,165.44,165.44,5444.0
2024-10-30 14:30:00,166.82,166.85,166.78,166.79,6974.0,165.4301,165.4598,165.3904,165.4003,6974.0
2024-10-30 14:35:00,166.8,166.89,166.78,166.86,6084.0,165.4102,165.4995,165.3904,165.4697,6084.0
2024-10-30 14:40:00,166.85,166.89,166.81,166.88,12793.0,165.4598,165.4995,165.4201,165.4896,12793.0
2024-10-30 14:45:00,166.88,166.92,166.79,166.81,7279.0,165.4896,165.5292,165.4003,165.4201,7279.0
2024-10-30 14:50:00,166.83,166.84,166.7,166.75,7556.0,165.44,165.4499,165.3111,165.3606,7556.0
2024-10-30 14:55:00,166.75,166.75,166.62,166.65,21606.0,165.3606,165.3606,165.2317,165.2615,21606.0
2024-10-30 15:00:00,166.63,166.64,166.47,166.59,17430.0,165.2416,165.2516,165.083,165.202,17430.0
2024-10-30 15:05:00,166.6,166.61,166.46,166.46,36472.0,165.2119,165.2218,165.0731,165.0731,36472.0
2024-10-30 15:10:00,166.47,166.55,166.43,166.48,21074.0,165.083,165.1623,165.0433,165.0929,21074.0
2024-10-30 15:15:00,166.47,166.48,166.37,166.47,15838.0,165.083,165.0929,164.9838,165.083,15838.0
2024-10-30 15:20:00,166.45,166.52,166.42,166.52,36316.0,165.0631,165.1326,165.0334,165.1326,36316.0
2024-10-30 15:25:00,166.5,166.81,166.49,166.68,60095.0,165.1127,165.4201,165.1028,165.2912,60095.0
2024-10-30 15:30:00,166.66,166.73,166.63,166.68,11728.0,165.2714,165.3408,165.2416,165.2912,11728.0
2024-10-30 15:35:00,166.65,166.68,166.54,166.67,15445.0,165.2615,165.2912,165.1524,165.2813,15445.0
2024-10-30 15:40:00,166.66,166.71,166.55,166.56,38406.0,165.2714,165.321,165.1623,165.1722,38406.0
2024-10-30 15:45:00,166.57,166.69,166.54,166.56,34635.0,165.1821,165.3011,165.1524,165.1722,34635.0
2024-10-30 15:50:00,166.55,166.73,166.53,166.65,46738.0,165.1623,165.3408,165.1425,165.2615,46738.0
2024-10-30 15:55:00,166.66,166.72,166.48,166.54,155443.0,165.2714,165.3309,165.0929,165.1524,155443.0
2024-10-31 09:30:00,159.32,159.59,154.21,156.56,358063.0,157.9926,158.2603,152.9251,155.2555,358063.0
2024-10-31 09:35:00,156.39,157.88,156.33,157.11,191706.0,155.087,156.5646,155.0275,155.801,191706.0
2024-10-31 09:40:00,157.16,157.57,156.7,156.99,69014.0,155.8505,156.2571,155.3944,155.682,69014.0
2024-10-31 09:45:00,157.0,157.86,156.83,157.35,37901.0,155.6919,156.5447,155.5233,156.039,37901.0
2024-10-31 09:50:00,157.37,158.03,157.1,157.25,60780.0,156.0588,156.7133,155.791,155.9398,60780.0
2024-10-31 09:55:00,157.25,157.87,157.25,157.74,48225.0,155.9398,156.5546,155.9398,156.4257,48225.0
2024-10-31 10:00:00,157.69,158.32,157.37,157.45,103765.0,156.3761,157.0009,156.0588,156.1381,103765.0
2024-10-31 10:05:00,157.45,157.61,157.0,157.49,187350.0,156.1381,156.2968,155.6919,156.1778,187350.0
2024-10-31 10:10:00,157.54,157.54,157.01,157.16,86904.0,156.2274,156.2274,155.7018,155.8505,86904.0
2024-10-31 10:15:00,157.16,157.51,157.12,157.29,87837.0,155.8505,156.1976,155.8109,155.9795,87837.0
2024-10-31 10:20:00,157.29,157.31,156.89,156.99,93732.0,155.9795,155.9993,155.5828,155.682,93732.0
2024-10-31 10:25:00,156.95,156.95,155.95,156.44,119239.0,155.6423,155.6423,154.6506,155.1365,119239.0
2024-10-31 10:30:00,156.37,156.54,156.16,156.39,82518.0,155.0671,155.2357,154.8589,155.087,82518.0
2024-10-31 10:35:00,156.39,156.44,156.02,156.03,39764.0,155.087,155.1365,154.72,154.73,39764.0
2024-10-31 10:40:00,156.03,157.13,155.97,157.03,60684.0,154.73,155.8208,154.6705,155.7216,60684.0
2024-10-31 10:45:00,157.03,157.11,156.48,156.59,46892.0,155.7216,155.801,155.1762,155.2853,46892.0
2024-10-31 10:50:00,156.59,156.66,156.29,156.47,57450.0,155.2853,155.3547,154.9878,155.1663,57450.0
2024-10-31 10:55:00,156.46,156.54,156.14,156.19,66654.0,155.1564,155.2357,154.839,154.8886,66654.0
2024-10-31 11:00:00,156.18,156.37,156.12,156.25,38790.0,154.8787,155.0671,154.8192,154.9481,38790.0
2024-10-31 11:05:00,156.26,156.61,155.92,156.0,63568.0,154.958,155.3051,154.6209,154.7002,63568.0
2024-10-31 11:10:00,156.01,156.17,155.9,156.12,49055.0,154.7101,154.8688,154.601,154.8192,49055.0
2024-10-31 11:15:00,156.12,156.19,155.96,156.09,42033.0,154.8192,154.8886,154.6605,154.7895,42033.0
2024-10-31 11:20:00,156.11,156.12,155.91,155.98,35889.0,154.8093,154.8192,154.611,154.6804,35889.0
2024-10-31 11:25:00,155.96,156.25,155.96,156.19,63561.0,154.6605,154.9481,154.6605,154.8886,63561.0
2024-10-31 11:30:00,156.19,156.27,156.06,156.19,27595.0,154.8886,154.968,154.7597,154.8886,27595.0
2024-10-31 11:35:00,156.17,156.47,156.0,156.35,39343.0,154.8688,155.1663,154.7002,155.0473,39343.0
2024-10-31 11:40:00,156.38,156.8,156.37,156.64,29956.0,155.077,155.4935,155.0671,155.3349,29956.0
2024-10-31 11:45:00,156.66,156.73,156.5,156.7,38164.0,155.3547,155.4241,155.196,155.3944,38164.0
2024-10-31 11:50:00,156.69,156.83,156.61,156.82,24169.0,155.3845,155.5233,155.3051,155.5134,24169.0
2024-10-31 11:55:00,156.84,157.01,156.79,156.99,28152.0,155.5332,155.7018,155.4836,155.682,28152.0
2024-10-31 12:00:00,156.99,157.05,156.67,156.74,24391.0,155.682,155.7415,155.3646,155.434,24391.0
2024-10-31 12:05:00,156.73,156.83,156.54,156.61,34826.0,155.4241,155.5233,155.2357,155.3051,34826.0
2024-10-31 12:10:00,156.58,156.95,156.58,156.77,17399.0,155.2754,155.6423,155.2754,155.4638,17399.0
2024-10-31 12:15:00,156.72,156.8,156.63,156.73,19285.0,155.4142,155.4935,155.325,155.4241,19285.0
2024-10-31 12:20:00,156.69,156.78,156.61,156.75,17597.0,155.3845,155.4737,155.3051,155.444,17597.0
2024-10-31 12:25:00,156.74,157.2,156.74,157.12,23422.0,155.434,155.8902,155.434,155.8109,23422.0
2024-10-31 12:30:00,157.12,157.41,156.96,157.39,36393.0,155.8109,156.0985,155.6522,156.0786,36393.0
2024-10-31 12:35:00,157.34,157.43,157.21,157.24,20352.0,156.0291,156.1183,155.9001,155.9299,20352.0
2024-10-31 12:40:00,157.24,157.43,157.2,157.4,23440.0,155.9299,156.1183,155.8902,156.0886,23440.0
2024-10-31 12:45:00,157.4,157.48,157.37,157.45,23263.0,156.0886,156.1679,156.0588,156.1381,23263.0
2024-10-31 12:50:00,157.47,157.51,157.29,157.32,26850.0,156.158,156.1976,155.9795,156.0092,26850.0
2024-10-31 12:55:00,157.3,157.3,157.05,157.11,15920.0,155.9894,155.9894,155.7415,155.801,15920.0
2024-10-31 13:00:00,157.12,157.18,156.98,157.03,15388.0,155.8109,155.8704,155.672,155.7216,15388.0
2024-10-31 13:05:00,157.01,157.01,156.67,156.75,17133.0,155.7018,155.7018,155.3646,155.444,17133.0
2024-10-31 13:10:00,156.75,156.84,156.69,156.84,21993.0,155.444,155.5332,155.3845,155.5332,21993.0
2024-10-31 13:15:00,156.84,156.96,156.84,156.96,17367.0,155.5332,155.6522,155.5332,155.6522,17367.0
2024-10-31 13:20:00,156.95,157.09,156.9,157.06,26524.0,155.6423,155.7811,155.5927,155.7514,26524.0
2024-10-31 13:25:00,157.1,157.27,157.09,157.15,20577.0,155.791,155.9596,155.7811,155.8406,20577.0
2024-10-31 13:30:00,157.15,157.17,156.91,156.91,15738.0,155.8406,155.8605,155.6026,155.6026,15738.0
2024-10-31 13:35:00,156.9,156.92,156.76,156.84,12349.0,155.5927,155.6125,155.4539,155.5332,12349.0
2024-10-31 13:40:00,156.84,156.87,156.51,156.55,22353.0,155.5332,155.563,155.206,155.2456,22353.0
2024-10-31 13:45:00,156.54,156.61,156.35,156.42,37893.0,155.2357,155.3051,155.0473,155.1167,37893.0
2024-10-31 13:50:00,156.42,156.43,156.11,156.15,15321.0,155.1167,155.1266,154.8093,154.849,15321.0
2024-10-31 13:55:00,156.11,156.23,156.01,156.14,27026.0,154.8093,154.9283,154.7101,154.839,27026.0
2024-10-31 14:00:00,156.14,156.26,156.05,156.25,28587.0,154.839,154.958,154.7498,154.9481,28587.0
2024-10-31 14:05:00,156.25,156.48,155.98,156.11,64945.0,154.9481,155.1762,154.6804,154.8093,64945.0
2024-10-31 14:10:00,156.12,156.25,156.11,156.19,16291.0,154.8192,154.9481,154.8093,154.8886,16291.0
2024-10-31 14:15:00,156.19,156.26,156.0,156.0,30422.0,154.8886,154.958,154.7002,154.7002,30422.0
2024-10-31 14:20:00,156.03,156.1,155.74,155.8,157011.0,154.73,154.7994,154.4424,154.5019,157011.0
2024-10-31 14:25:00,155.83,155.95,155.67,155.89,32271.0,154.5316,154.6506,154.373,154.5911,32271.0
2024-10-31 14:30:00,155.89,155.93,155.59,155.67,20589.0,154.5911,154.6308,154.2936,154.373,20589.0
2024-10-31 14:35:00,155.71,155.71,155.48,155.53,11681.0,154.4126,154.4126,154.1845,154.2341,11681.0
2024-10-31 14:40:00,155.55,155.61,155.38,155.59,18221.0,154.254,154.3135,154.0854,154.2936,18221.0
2024-10-31 14:45:00,155.57,155.57,155.15,155.17,12901.0,154.2738,154.2738,153.8573,153.8771,12901.0
2024-10-31 14:50:00,155.15,155.2,155.09,155.13,20302.0,153.8573,153.9069,153.7978,153.8375,20302.0
2024-10-31 14:55:00,155.08,155.33,155.02,155.33,32443.0,153.7879,154.0358,153.7284,154.0358,32443.0
2024-10-31 15:00:00,155.32,155.37,155.08,155.31,21091.0,154.0259,154.0755,153.7879,154.016,21091.0
2024-10-31 15:05:00,155.33,155.37,154.85,154.97,31665.0,154.0358,154.0755,153.5598,153.6788,31665.0
2024-10-31 15:10:00,154.96,154.96,154.63,154.67,20857.0,153.6689,153.6689,153.3416,153.3813,20857.0
2024-10-31 15:15:00,154.66,154.69,154.41,154.44,28800.0,153.3714,153.4011,153.1235,153.1532,28800.0
2024-10-31 15:20:00,154.46,154.58,154.36,154.4,30479.0,153.173,153.292,153.0739,153.1135,30479.0
2024-10-31 15:25:00,154.41,154.67,154.19,154.66,140607.0,153.1235,153.3813,152.9053,153.3714,140607.0
2024-10-31 15:30:00,154.67,154.78,154.06,154.06,175269.0,153.3813,153.4904,152.7764,152.7764,175269.0
2024-10-31 15:35:00,154.05,154.76,153.95,154.76,125328.0,152.7665,153.4705,152.6673,153.4705,125328.0
2024-10-31 15:40:00,154.76,155.02,154.59,154.98,104403.0,153.4705,153.7284,153.302,153.6887,104403.0
2024-10-31 15:45:00,155.0,155.77,154.99,155.74,175795.0,153.7085,154.4721,153.6986,154.4424,175795.0
2024-10-31 15:50:00,155.74,156.24,155.64,155.81,219626.0,154.4424,154.9382,154.3432,154.5118,219626.0
2024-10-31 15:55:00,155.84,156.06,155.78,155.9,468745.0,154.5415,154.7597,154.482,154.601,468745.0
2024-11-01 09:30:00,153.48,156.02,153.2,155.77,140110.0,152.2012,154.72,151.9235,154.4721,140110.0
2024-11-01 09:35:00,155.59,156.36,155.42,155.89,29263.0,154.2936,155.0572,154.125,154.5911,29263.0
2024-11-01 09:40:00,155.89,155.89,155.11,155.26,26874.0,154.5911,154.5911,153.8176,153.9664,26874.0
2024-11-01 09:45:00,155.16,155.7,155.16,155.39,22961.0,153.8672,154.4027,153.8672,154.0953,22961.0
2024-11-01 09:50:00,155.39,155.72,155.28,155.5,31400.0,154.0953,154.4225,153.9862,154.2044,31400.0
2024-11-01 09:55:00,155.5,155.55,155.2,155.2,23639.0,154.2044,154.254,153.9069,153.9069,23639.0
2024-11-01 10:00:00,155.25,155.85,155.1,155.51,33067.0,153.9565,154.5515,153.8077,154.2143,33067.0
2024-11-01 10:05:00,155.5,155.78,155.26,155.59,26946.0,154.2044,154.482,153.9664,154.2936,26946.0
2024-11-01 10:10:00,155.54,155.55,155.28,155.39,18546.0,154.244,154.254,153.9862,154.0953,18546.0
2024-11-01 10:15:00,155.43,155.49,155.03,155.11,22430.0,154.135,154.1945,153.7383,153.8176,22430.0
2024-11-01 10:20:00,155.15,155.54,155.11,155.47,30959.0,153.8573,154.244,153.8176,154.1746,30959.0
2024-11-01 10:25:00,155.44,155.7,155.27,155.66,76599.0,154.1449,154.4027,153.9763,154.363,76599.0
2024-11-01 10:30:00,155.72,155.86,155.61,155.63,17598.0,154.4225,154.5614,154.3135,154.3333,17598.0
2024-11-01 10:35:00,155.63,155.67,155.3,155.41,19336.0,154.3333,154.373,154.006,154.1151,19336.0
2024-11-01 10:40:00,155.39,155.45,155.19,155.38,43597.0,154.0953,154.1548,153.897,154.0854,43597.0
2024-11-01 10:45:00,155.42,155.42,155.06,155.25,28119.0,154.125,154.125,153.768,153.9565,28119.0
2024-11-01 10:50:00,155.21,155.25,154.9,155.01,22051.0,153.9168,153.9565,153.6094,153.7185,22051.0
2024-11-01 10:55:00,154.97,155.3,154.93,155.22,19386.0,153.6788,154.006,153.6391,153.9267,19386.0
2024-11-01 11:00:00,155.26,155.31,155.13,155.31,19725.0,153.9664,154.016,153.8375,154.016,19725.0
2024-11-01 11:05:00,155.3,155.74,155.15,155.59,67691.0,154.006,154.4424,153.8573,154.2936,67691.0
2024-11-01 11:10:00,155.61,156.0,155.54,156.0,25306.0,154.3135,154.7002,154.244,154.7002,25306.0
2024-11-01 11:15:00,155.99,156.06,155.84,155.94,14412.0,154.6903,154.7597,154.5415,154.6407,14412.0
2024-11-01 11:20:00,155.93,155.93,155.71,155.78,17332.0,154.6308,154.6308,154.4126,154.482,17332.0
2024-11-01 11:25:00,155.78,155.81,155.36,155.61,25303.0,154.482,154.5118,154.0655,154.3135,25303.0
2024-11-01 11:30:00,155.62,155.7,155.31,155.57,34606.0,154.3234,154.4027,154.016,154.2738,34606.0
2024-11-01 11:35:00,155.55,155.67,155.49,155.61,12742.0,154.254,154.373,154.1945,154.3135,12742.0
2024-11-01 11:40:00,155.62,155.71,155.52,155.53,14045.0,154.3234,154.4126,154.2242,154.2341,14045.0
2024-11-01 11:45:00,155.5,155.57,155.24,155.25,15289.0,154.2044,154.2738,153.9465,153.9565,15289.0
2024-11-01 11:50:00,155.24,155.27,155.16,155.25,16329.0,153.9465,153.9763,153.8672,153.9565,16329.0
2024-11-01 11:55:00,155.25,155.5,155.18,155.47,18308.0,153.9565,154.2044,153.887,154.1746,18308.0
2024-11-01 12:00:00,155.46,155.56,155.31,155.53,25712.0,154.1647,154.2639,154.016,154.2341,25712.0
2024-11-01 12:05:00,155.53,155.66,155.49,155.64,18425.0,154.2341,154.363,154.1945,154.3432,18425.0
2024-11-01 12:10:00,155.65,155.86,155.58,155.78,27862.0,154.3531,154.5614,154.2837,154.482,27862.0
2024-11-01 12:15:00,155.8,155.93,155.75,155.86,17939.0,154.5019,154.6308,154.4523,154.5614,17939.0
2024-11-01 12:20:00,155.85,155.85,155.64,155.64,10619.0,154.5515,154.5515,154.3432,154.3432,10619.0
2024-11-01 12:25:00,155.61,155.75,155.6,155.61,16055.0,154.3135,154.4523,154.3035,154.3135,16055.0
2024-11-01 12:30:00,155.62,155.96,155.62,155.94,10021.0,154.3234,154.6605,154.3234,154.6407,10021.0
2024-11-01 12:35:00,155.93,155.97,155.73,155.84,8248.0,154.6308,154.6705,154.4325,154.5415,8248.0
2024-11-01 12:40:00,155.81,155.99,155.73,155.73,30303.0,154.5118,154.6903,154.4325,154.4325,30303.0
2024-11-01 12:45:00,155.71,155.78,155.6,155.6,8221.0,154.4126,154.482,154.3035,154.3035,8221.0
2024-11-01 12:50:00,155.59,155.72,155.57,155.6,7166.0,154.2936,154.4225,154.2738,154.3035,7166.0
2024-11-01 12:55:00,155.6,155.78,155.6,155.72,23026.0,154.3035,154.482,154.3035,154.4225,23026.0
2024-11-01 13:00:00,155.72,155.86,155.62,155.83,28261.0,154.4225,154.5614,154.3234,154.5316,28261.0
2024-11-01 13:05:00,155.84,155.91,155.75,155.83,15534.0,154.5415,154.611,154.4523,154.5316,15534.0
2024-11-01 13:10:00,155.81,156.2,155.79,156.18,8392.0,154.5118,154.8985,154.492,154.8787,8392.0
2024-11-01 13:15:00,156.2,156.27,156.09,156.14,13160.0,154.8985,154.968,154.7895,154.839,13160.0
2024-11-01 13:20:00,156.15,156.19,156.02,156.06,15290.0,154.849,154.8886,154.72,154.7597,15290.0
2024-11-01 13:25:00,156.05,156.12,155.96,155.96,11660.0,154.7498,154.8192,154.6605,154.6605,11660.0
2024-11-01 13:30:00,155.96,155.97,155.74,155.77,16844.0,154.6605,154.6705,154.4424,154.4721,16844.0
2024-11-01 13:35:00,155.76,155.79,155.49,155.58,18081.0,154.4622,154.492,154.1945,154.2837,18081.0
2024-11-01 13:40:00,155.61,155.63,155.53,155.59,6591.0,154.3135,154.3333,154.2341,154.2936,6591.0
2024-11-01 13:45:00,155.59,155.76,155.56,155.66,18925.0,154.2936,154.4622,154.2639,154.363,18925.0
2024-11-01 13:50:00,155.67,155.78,155.51,155.52,30576.0,154.373,154.482,154.2143,154.2242,30576.0
2024-11-01 13:55:00,155.53,155.58,155.38,155.4,14169.0,154.2341,154.2837,154.0854,154.1052,14169.0
2024-11-01 14:00:00,155.41,155.71,155.37,155.56,56370.0,154.1151,154.4126,154.0755,154.2639,56370.0
2024-11-01 14:05:00,155.57,155.74,155.56,155.65,35571.0,154.2738,154.4424,154.2639,154.3531,35571.0
2024-11-01 14:10:00,155.61,155.63,155.54,155.6,8766.0,154.3135,154.3333,154.244,154.3035,8766.0
2024-11-01 14:15:00,155.61,155.63,155.48,155.59,15438.0,154.3135,154.3333,154.1845,154.2936,15438.0
2024-11-01 14:20:00,155.6,155.73,155.54,155.72,18052.0,154.3035,154.4325,154.244,154.4225,18052.0
2024-11-01 14:25:00,155.71,155.72,155.58,155.63,27035.0,154.4126,154.4225,154.2837,154.3333,27035.0
2024-11-01 14:30:00,155.62,155.7,155.58,155.6,22333.0,154.3234,154.4027,154.2837,154.3035,22333.0
2024-11-01 14:35:00,155.61,155.73,155.6,155.71,28059.0,154.3135,154.4325,154.3035,154.4126,28059.0
2024-11-01 14:40:00,155.69,155.75,155.6,155.64,19672.0,154.3928,154.4523,154.3035,154.3432,19672.0
2024-11-01 14:45:00,155.65,155.7,155.53,155.53,12436.0,154.3531,154.4027,154.2341,154.2341,12436.0
2024-11-01 14:50:00,155.54,155.57,155.47,155.5,15926.0,154.244,154.2738,154.1746,154.2044,15926.0
2024-11-01 14:55:00,155.5,155.62,155.47,155.52,19704.0,154.2044,154.3234,154.1746,154.2242,19704.0
2024-11-01 15:00:00,155.51,155.55,155.33,155.39,17286.0,154.2143,154.254,154.0358,154.0953,17286.0
2024-11-01 15:05:00,155.41,155.5,155.35,155.47,16735.0,154.1151,154.2044,154.0556,154.1746,16735.0
2024-11-01 15:10:00,155.46,155.47,155.33,155.34,18978.0,154.1647,154.1746,154.0358,154.0457,18978.0
2024-11-01 15:15:00,155.34,155.45,155.24,155.4,24205.0,154.0457,154.1548,153.9465,154.1052,24205.0
2024-11-01 15:20:00,155.4,155.51,155.36,155.45,21829.0,154.1052,154.2143,154.0655,154.1548,21829.0
2024-11-01 15:25:00,155.45,155.5,155.27,155.28,19821.0,154.1548,154.2044,153.9763,153.9862,19821.0
2024-11-01 15:30:00,155.26,155.3,155.17,155.27,21252.0,153.9664,154.006,153.8771,153.9763,21252.0
2024-11-01 15:35:00,155.27,155.28,155.13,155.16,29439.0,153.9763,153.9862,153.8375,153.8672,29439.0
2024-11-01 15:40:00,155.16,155.33,155.14,155.16,43536.0,153.8672,154.0358,153.8474,153.8672,43536.0
2024-11-01 15:45:00,155.16,155.2,155.01,155.03,43058.0,153.8672,153.9069,153.7185,153.7383,43058.0
2024-11-01 15:50:00,155.01,155.01,154.63,154.77,100274.0,153.7185,153.7185,153.3416,153.4805,100274.0
2024-11-01 15:55:00,154.77,154.77,154.49,154.67,219711.0,153.4805,153.4805,153.2028,153.3813,219711.0
2024-11-04 09:30:00,155.51,156.07,155.29,155.47,62398.0,154.2143,154.7696,153.9961,154.1746,62398.0
2024-11-04 09:35:00,155.53,155.62,154.8,154.88,13366.0,154.2341,154.3234,153.5102,153.5895,13366.0
2024-11-04 09:40:00,154.96,155.07,154.69,154.91,5733.0,153.6689,153.778,153.4011,153.6193,5733.0
2024-11-04 09:45:00,154.92,155.18,154.85,155.12,4695.0,153.6292,153.887,153.5598,153.8275,4695.0
2024-11-04 09:50:00,155.01,155.32,155.0,155.31,8200.0,153.7185,154.0259,153.7085,154.016,8200.0
2024-11-04 09:55:00,155.32,155.51,155.11,155.3,9411.0,154.0259,154.2143,153.8176,154.006,9411.0
2024-11-04 10:00:00,155.28,155.53,155.23,155.33,10543.0,153.9862,154.2341,153.9366,154.0358,10543.0
2024-11-04 10:05:00,155.3,155.75,155.21,155.22,13135.0,154.006,154.4523,153.9168,153.9267,13135.0
2024-11-04 10:10:00,155.26,155.47,155.24,155.34,6940.0,153.9664,154.1746,153.9465,154.0457,6940.0
2024-11-04 10:15:00,155.34,155.42,155.19,155.3,8249.0,154.0457,154.125,153.897,154.006,8249.0
2024-11-04 10:20:00,155.33,155.71,155.31,155.71,7535.0,154.0358,154.4126,154.016,154.4126,7535.0
2024-11-04 10:25:00,155.67,155.7,155.48,155.57,15310.0,154.373,154.4027,154.1845,154.2738,15310.0
2024-11-04 10:30:00,155.57,155.59,155.37,155.43,3917.0,154.2738,154.2936,154.0755,154.135,3917.0
2024-11-04 10:35:00,155.42,155.48,155.26,155.48,13438.0,154.125,154.1845,153.9664,154.1845,13438.0
2024-11-04 10:40:00,155.48,155.58,155.26,155.26,6557.0,154.1845,154.2837,153.9664,153.9664,6557.0
2024-11-04 10:45:00,155.3,155.3,155.05,155.21,12028.0,154.006,154.006,153.7581,153.9168,12028.0
2024-11-04 10:50:00,155.18,155.19,154.95,155.02,13424.0,153.887,153.897,153.659,153.7284,13424.0
2024-11-04 10:55:00,155.02,155.14,154.88,154.92,11569.0,153.7284,153.8474,153.5895,153.6292,11569.0
2024-11-04 11:00:00,154.89,154.92,154.61,154.85,22273.0,153.5995,153.6292,153.3218,153.5598,22273.0
2024-11-04 11:05:00,154.91,154.94,154.82,154.87,3768.0,153.6193,153.649,153.53,153.5796,3768.0
2024-11-04 11:10:00,154.81,154.92,154.81,154.84,3322.0,153.5201,153.6292,153.5201,153.5499,3322.0
2024-11-04 11:15:00,154.83,154.97,154.79,154.79,6559.0,153.54,153.6788,153.5003,153.5003,6559.0
2024-11-04 11:20:00,154.79,154.83,154.64,154.66,5169.0,153.5003,153.54,153.3515,153.3714,5169.0
2024-11-04 11:25:00,154.63,154.63,154.52,154.52,3799.0,153.3416,153.3416,153.2325,153.2325,3799.0
2024-11-04 11:30:00,154.52,154.52,154.32,154.32,4551.0,153.2325,153.2325,153.0342,153.0342,4551.0
2024-11-04 11:35:00,154.29,154.4,154.29,154.38,9989.0,153.0045,153.1135,153.0045,153.0937,9989.0
2024-11-04 11:40:00,154.37,154.64,154.33,154.51,9459.0,153.0838,153.3515,153.0441,153.2226,9459.0
2024-11-04 11:45:00,154.46,154.5,154.35,154.45,5935.0,153.173,153.2127,153.064,153.1631,5935.0
2024-11-04 11:50:00,154.42,154.53,154.42,154.45,9184.0,153.1334,153.2425,153.1334,153.1631,9184.0
2024-11-04 11:55:00,154.43,154.49,154.29,154.37,10794.0,153.1433,153.2028,153.0045,153.0838,10794.0
2024-11-04 12:00:00,154.33,154.33,154.24,154.26,31498.0,153.0441,153.0441,152.9549,152.9747,31498.0
2024-11-04 12:05:00,154.28,154.28,154.07,154.07,5214.0,152.9945,152.9945,152.7863,152.7863,5214.0
2024-11-04 12:10:00,154.04,154.35,154.04,154.35,17108.0,152.7565,153.064,152.7565,153.064,17108.0
2024-11-04 12:15:00,154.36,154.38,154.26,154.32,4367.0,153.0739,153.0937,152.9747,153.0342,4367.0
2024-11-04 12:20:00,154.34,154.47,154.31,154.35,5486.0,153.054,153.183,153.0243,153.064,5486.0
2024-11-04 12:25:00,154.35,154.46,154.32,154.34,11794.0,153.064,153.173,153.0342,153.054,11794.0
2024-11-04 12:30:00,154.29,154.42,154.23,154.38,5822.0,153.0045,153.1334,152.945,153.0937,5822.0
2024-11-04 12:35:00,154.41,154.47,154.39,154.47,2279.0,153.1235,153.183,153.1036,153.183,2279.0
2024-11-04 12:40:00,154.48,154.51,154.46,154.51,2235.0,153.1929,153.2226,153.173,153.2226,2235.0
2024-11-04 12:45:00,154.5,154.6,154.5,154.6,4960.0,153.2127,153.3119,153.2127,153.3119,4960.0
2024-11-04 12:50:00,154.63,154.68,154.58,154.66,19542.0,153.3416,153.3912,153.292,153.3714,19542.0
2024-11-04 12:55:00,154.65,154.73,154.65,154.71,7845.0,153.3615,153.4408,153.3615,153.421,7845.0
2024-11-04 13:00:00,154.7,154.72,154.6,154.6,3253.0,153.411,153.4309,153.3119,153.3119,3253.0
2024-11-04 13:05:00,154.6,154.64,154.33,154.39,9901.0,153.3119,153.3515,153.0441,153.1036,9901.0
2024-11-04 13:10:00,154.39,154.83,154.38,154.79,32468.0,153.1036,153.54,153.0937,153.5003,32468.0
2024-11-04 13:15:00,154.74,154.82,154.69,154.81,2941.0,153.4507,153.53,153.4011,153.5201,2941.0
2024-11-04 13:20:00,154.8,154.81,154.73,154.81,3693.0,153.5102,153.5201,153.4408,153.5201,3693.0
2024-11-04 13:25:00,154.81,154.84,154.72,154.81,3683.0,153.5201,153.5499,153.4309,153.5201,3683.0
2024-11-04 13:30:00,154.76,154.77,154.64,154.69,5239.0,153.4705,153.4805,153.3515,153.4011,5239.0
2024-11-04 13:35:00,154.7,154.76,154.55,154.55,9706.0,153.411,153.4705,153.2623,153.2623,9706.0
2024-11-04 13:40:00,154.55,154.66,154.55,154.61,9190.0,153.2623,153.3714,153.2623,153.3218,9190.0
2024-11-04 13:45:00,154.61,154.68,154.61,154.65,5861.0,153.3218,153.3912,153.3218,153.3615,5861.0
2024-11-04 13:50:00,154.62,154.62,154.54,154.54,5217.0,153.3317,153.3317,153.2524,153.2524,5217.0
2024-11-04 13:55:00,154.51,154.51,154.39,154.39,3348.0,153.2226,153.2226,153.1036,153.1036,3348.0
2024-11-04 14:00:00,154.37,154.52,154.37,154.49,17330.0,153.0838,153.2325,153.0838,153.2028,17330.0
2024-11-04 14:05:00,154.5,154.59,154.49,154.55,11993.0,153.2127,153.302,153.2028,153.2623,11993.0
2024-11-04 14:10:00,154.55,154.63,154.51,154.63,5745.0,153.2623,153.3416,153.2226,153.3416,5745.0
2024-11-04 14:15:00,154.64,154.76,154.61,154.73,11368.0,153.3515,153.4705,153.3218,153.4408,11368.0
2024-11-04 14:20:00,154.71,154.83,154.68,154.83,62611.0,153.421,153.54,153.3912,153.54,62611.0
2024-11-04 14:25:00,154.81,154.88,154.73,154.74,4754.0,153.5201,153.5895,153.4408,153.4507,4754.0
2024-11-04 14:30:00,154.68,154.8,154.65,154.78,7456.0,153.3912,153.5102,153.3615,153.4904,7456.0
2024-11-04 14:35:00,154.78,154.83,154.77,154.79,5912.0,153.4904,153.54,153.4805,153.5003,5912.0
2024-11-04 14:40:00,154.82,154.82,154.66,154.7,4228.0,153.53,153.53,153.3714,153.411,4228.0
2024-11-04 14:45:00,154.7,154.7,154.62,154.66,6676.0,153.411,153.411,153.3317,153.3714,6676.0
2024-11-04 14:50:00,154.65,154.68,154.58,154.59,7632.0,153.3615,153.3912,153.292,153.302,7632.0
2024-11-04 14:55:00,154.59,154.64,154.51,154.51,4948.0,153.302,153.3515,153.2226,153.2226,4948.0
2024-11-04 15:00:00,154.5,154.53,154.47,154.52,6516.0,153.2127,153.2425,153.183,153.2325,6516.0
2024-11-04 15:05:00,154.53,154.54,154.47,154.47,9476.0,153.2425,153.2524,153.183,153.183,9476.0
2024-11-04 15:10:00,154.46,154.63,154.44,154.56,11147.0,153.173,153.3416,153.1532,153.2722,11147.0
2024-11-04 15:15:00,154.54,154.67,154.54,154.66,9027.0,153.2524,153.3813,153.2524,153.3714,9027.0
2024-11-04 15:20:00,154.66,154.67,154.58,154.61,12656.0,153.3714,153.3813,153.292,153.3218,12656.0
2024-11-04 15:25:00,154.62,154.65,154.53,154.55,9066.0,153.3317,153.3615,153.2425,153.2623,9066.0
2024-11-04 15:30:00,154.54,154.62,154.39,154.44,18801.0,153.2524,153.3317,153.1036,153.1532,18801.0
2024-11-04 15:35:00,154.46,154.49,154.29,154.33,13061.0,153.173,153.2028,153.0045,153.0441,13061.0
2024-11-04 15:40:00,154.33,154.41,154.26,154.28,15996.0,153.0441,153.1235,152.9747,152.9945,15996.0
2024-11-04 15:45:00,154.27,154.35,154.21,154.26,18617.0,152.9846,153.064,152.9251,152.9747,18617.0
2024-11-04 15:50:00,154.27,154.4,154.26,154.36,49068.0,152.9846,153.1135,152.9747,153.0739,49068.0
2024-11-04 15:55:00,154.36,154.55,154.27,154.51,145654.0,153.0739,153.2623,152.9846,153.2226,145654.0
2024-11-05 09:30:00,154.87,155.85,154.7,155.52,110968.0,153.5796,154.5515,153.411,154.2242,110968.0
2024-11-05 09:35:00,155.5,155.66,155.31,155.6,3537.0,154.2044,154.363,154.016,154.3035,3537.0
2024-11-05 09:40:00,155.6,155.8,155.35,155.8,24146.0,154.3035,154.5019,154.0556,154.5019,24146.0
2024-11-05 09:45:00,155.81,155.83,155.52,155.81,3995.0,154.5118,154.5316,154.2242,154.5118,3995.0
2024-11-05 09:50:00,155.68,155.76,155.61,155.7,12617.0,154.3829,154.4622,154.3135,154.4027,12617.0
2024-11-05 09:55:00,155.7,156.03,155.67,155.96,35082.0,154.4027,154.73,154.373,154.6605,35082.0
2024-11-05 10:00:00,155.95,156.16,155.8,156.09,5286.0,154.6506,154.8589,154.5019,154.7895,5286.0
2024-11-05 10:05:00,156.09,156.28,156.08,156.16,6124.0,154.7895,154.9779,154.7795,154.8589,6124.0
2024-11-05 10:10:00,156.16,156.16,155.87,156.02,16112.0,154.8589,154.8589,154.5713,154.72,16112.0
2024-11-05 10:15:00,155.94,156.12,155.94,156.07,16869.0,154.6407,154.8192,154.6407,154.7696,16869.0
2024-11-05 10:20:00,156.07,156.39,156.0,156.38,9981.0,154.7696,155.087,154.7002,155.077,9981.0
2024-11-05 10:25:00,156.35,156.52,156.28,156.35,7507.0,155.0473,155.2159,154.9779,155.0473,7507.0
2024-11-05 10:30:00,156.44,156.45,156.35,156.39,6705.0,155.1365,155.1465,155.0473,155.087,6705.0
2024-11-05 10:35:00,156.4,156.53,156.36,156.36,20099.0,155.0969,155.2258,155.0572,155.0572,20099.0
2024-11-05 10:40:00,156.33,156.64,156.28,156.62,11506.0,155.0275,155.3349,154.9779,155.315,11506.0
2024-11-05 10:45:00,156.62,156.81,156.51,156.67,13776.0,155.315,155.5035,155.206,155.3646,13776.0
2024-11-05 10:50:00,156.59,156.68,156.34,156.4,8260.0,155.2853,155.3745,155.0374,155.0969,8260.0
2024-11-05 10:55:00,156.43,156.54,156.28,156.39,12196.0,155.1266,155.2357,154.9779,155.087,12196.0
2024-11-05 11:00:00,156.33,156.39,156.18,156.28,4848.0,155.0275,155.087,154.8787,154.9779,4848.0
2024-11-05 11:05:00,156.22,156.31,156.15,156.28,8332.0,154.9184,155.0076,154.849,154.9779,8332.0
2024-11-05 11:10:00,156.3,156.31,156.16,156.22,6355.0,154.9977,155.0076,154.8589,154.9184,6355.0
2024-11-05 11:15:00,156.26,156.26,156.14,156.22,4757.0,154.958,154.958,154.839,154.9184,4757.0
2024-11-05 11:20:00,156.23,156.27,156.19,156.25,5844.0,154.9283,154.968,154.8886,154.9481,5844.0
2024-11-05 11:25:00,156.24,156.26,156.19,156.19,4094.0,154.9382,154.958,154.8886,154.8886,4094.0
2024-11-05 11:30:00,156.14,156.31,156.14,156.24,15630.0,154.839,155.0076,154.839,154.9382,15630.0
2024-11-05 11:35:00,156.21,156.21,156.11,156.21,4277.0,154.9085,154.9085,154.8093,154.9085,4277.0
2024-11-05 11:40:00,156.23,156.51,156.23,156.47,16458.0,154.9283,155.206,154.9283,155.1663,16458.0
2024-11-05 11:45:00,156.48,156.74,156.48,156.72,4687.0,155.1762,155.434,155.1762,155.4142,4687.0
2024-11-05 11:50:00,156.72,156.79,156.66,156.75,5054.0,155.4142,155.4836,155.3547,155.444,5054.0
2024-11-05 11:55:00,156.73,156.82,156.61,156.61,9799.0,155.4241,155.5134,155.3051,155.3051,9799.0
2024-11-05 12:00:00,156.59,156.63,156.47,156.61,4300.0,155.2853,155.325,155.1663,155.3051,4300.0
2024-11-05 12:05:00,156.65,156.91,156.65,156.88,17563.0,155.3448,155.6026,155.3448,155.5729,17563.0
2024-11-05 12:10:00,156.89,156.95,156.81,156.93,2721.0,155.5828,155.6423,155.5035,155.6225,2721.0
2024-11-05 12:15:00,156.93,157.02,156.89,157.01,3816.0,155.6225,155.7117,155.5828,155.7018,3816.0
2024-11-05 12:20:00,157.0,157.06,156.84,157.05,44262.0,155.6919,155.7514,155.5332,155.7415,44262.0
2024-11-05 12:25:00,157.01,157.02,156.92,156.94,2438.0,155.7018,155.7117,155.6125,155.6324,2438.0
2024-11-05 12:30:00,156.96,157.22,156.93,157.22,6405.0,155.6522,155.9101,155.6225,155.9101,6405.0
2024-11-05 12:35:00,157.19,157.28,157.15,157.18,5831.0,155.8803,155.9696,155.8406,155.8704,5831.0
2024-11-05 12:40:00,157.19,157.31,157.19,157.27,6282.0,155.8803,155.9993,155.8803,155.9596,6282.0
2024-11-05 12:45:00,157.26,157.29,157.2,157.29,3432.0,155.9497,155.9795,155.8902,155.9795,3432.0
2024-11-05 12:50:00,157.26,157.27,157.17,157.2,1141.0,155.9497,155.9596,155.8605,155.8902,1141.0
2024-11-05 12:55:00,157.23,157.28,157.12,157.13,4107.0,155.92,155.9696,155.8109,155.8208,4107.0
2024-11-05 13:00:00,157.13,157.19,157.05,157.17,11203.0,155.8208,155.8803,155.7415,155.8605,11203.0
2024-11-05 13:05:00,157.16,157.17,157.08,157.09,2437.0,155.8505,155.8605,155.7712,155.7811,2437.0
2024-11-05 13:10:00,157.1,157.11,156.95,156.95,5768.0,155.791,155.801,155.6423,155.6423,5768.0
2024-11-05 13:15:00,156.96,157.09,156.92,156.99,7617.0,155.6522,155.7811,155.6125,155.682,7617.0
2024-11-05 13:20:00,156.98,156.99,156.84,156.92,3956.0,155.672,155.682,155.5332,155.6125,3956.0
2024-11-05 13:25:00,156.96,157.21,156.96,157.16,5536.0,155.6522,155.9001,155.6522,155.8505,5536.0
2024-11-05 13:30:00,157.11,157.11,156.97,157.0,5361.0,155.801,155.801,155.6621,155.6919,5361.0
2024-11-05 13:35:00,157.01,157.02,156.84,156.95,10076.0,155.7018,155.7117,155.5332,155.6423,10076.0
2024-11-05 13:40:00,156.95,157.1,156.95,157.08,2918.0,155.6423,155.791,155.6423,155.7712,2918.0
2024-11-05 13:45:00,156.97,157.04,156.94,156.96,1542.0,155.6621,155.7315,155.6324,155.6522,1542.0
2024-11-05 13:50:00,156.95,157.04,156.91,157.03,2406.0,155.6423,155.7315,155.6026,155.7216,2406.0
2024-11-05 13:55:00,157.03,157.03,156.97,156.97,2278.0,155.7216,155.7216,155.6621,155.6621,2278.0
2024-11-05 14:00:00,156.99,157.04,156.98,157.0,4614.0,155.682,155.7315,155.672,155.6919,4614.0
2024-11-05 14:05:00,156.97,157.06,156.95,157.06,2849.0,155.6621,155.7514,155.6423,155.7514,2849.0
2024-11-05 14:10:00,157.04,157.04,156.96,157.04,3133.0,155.7315,155.7315,155.6522,155.7315,3133.0
2024-11-05 14:15:00,157.02,157.03,156.99,157.0,5722.0,155.7117,155.7216,155.682,155.6919,5722.0
2024-11-05 14:20:00,157.0,157.05,156.95,157.03,12857.0,155.6919,155.7415,155.6423,155.7216,12857.0
2024-11-05 14:25:00,157.03,157.12,156.93,156.95,11220.0,155.7216,155.8109,155.6225,155.6423,11220.0
2024-11-05 14:30:00,156.94,156.97,156.9,156.95,6094.0,155.6324,155.6621,155.5927,155.6423,6094.0
2024-11-05 14:35:00,156.93,156.96,156.9,156.9,2328.0,155.6225,155.6522,155.5927,155.5927,2328.0
2024-11-05 14:40:00,156.9,156.93,156.9,156.9,8931.0,155.5927,155.6225,155.5927,155.5927,8931.0
2024-11-05 14:45:00,156.9,156.97,156.9,156.9,27538.0,155.5927,155.6621,155.5927,155.5927,27538.0
2024-11-05 14:50:00,156.9,156.9,156.76,156.79,8624.0,155.5927,155.5927,155.4539,155.4836,8624.0
2024-11-05 14:55:00,156.78,156.87,156.78,156.85,5066.0,155.4737,155.563,155.4737,155.5431,5066.0
2024-11-05 15:00:00,156.82,156.87,156.77,156.84,4983.0,155.5134,155.563,155.4638,155.5332,4983.0
2024-11-05 15:05:00,156.86,156.95,156.86,156.9,7661.0,155.553,155.6423,155.553,155.5927,7661.0
2024-11-05 15:10:00,156.91,156.98,156.9,156.95,5018.0,155.6026,155.672,155.5927,155.6423,5018.0
2024-11-05 15:15:00,156.95,156.97,156.89,156.95,5975.0,155.6423,155.6621,155.5828,155.6423,5975.0
2024-11-05 15:20:00,156.95,156.95,156.89,156.93,12958.0,155.6423,155.6423,155.5828,155.6225,12958.0
2024-11-05 15:25:00,156.91,157.01,156.89,157.0,8300.0,155.6026,155.7018,155.5828,155.6919,8300.0
2024-11-05 15:30:00,157.0,157.22,156.94,157.15,11292.0,155.6919,155.9101,155.6324,155.8406,11292.0
2024-11-05 15:35:00,157.15,157.27,157.14,157.26,7341.0,155.8406,155.9596,155.8307,155.9497,7341.0
2024-11-05 15:40:00,157.25,157.29,157.16,157.21,17721.0,155.9398,155.9795,155.8505,155.9001,17721.0
2024-11-05 15:45:00,157.21,157.48,157.18,157.46,20856.0,155.9001,156.1679,155.8704,156.1481,20856.0
2024-11-05 15:50:00,157.46,157.75,157.46,157.75,25892.0,156.1481,156.4356,156.1481,156.4356,25892.0
2024-11-05 15:55:00,157.72,157.91,157.66,157.89,131556.0,156.4059,156.5943,156.3464,156.5745,131556.0
2024-11-06 09:30:00,160.26,160.61,155.9,156.06,302511.0,158.9247,159.2718,154.601,154.7597,302511.0
2024-11-06 09:35:00,156.06,156.08,153.44,153.66,224739.0,154.7597,154.7795,152.1615,152.3797,224739.0
2024-11-06 09:40:00,153.56,154.09,152.69,153.97,84623.0,152.2805,152.8061,151.4178,152.6871,84623.0
2024-11-06 09:45:00,153.97,154.4,152.59,153.5,104498.0,152.6871,153.1135,151.3186,152.221,104498.0
2024-11-06 09:50:00,153.56,153.93,152.99,153.0,63919.0,152.2805,152.6475,151.7153,151.7252,63919.0
2024-11-06 09:55:00,153.07,153.17,152.53,153.0,138560.0,151.7946,151.8938,151.2591,151.7252,138560.0
2024-11-06 10:00:00,153.24,153.8,152.87,153.06,89262.0,151.9632,152.5185,151.5963,151.7847,89262.0
2024-11-06 10:05:00,153.08,153.37,152.32,153.03,67651.0,151.8045,152.0921,151.0509,151.755,67651.0
2024-11-06 10:10:00,153.14,153.28,152.95,153.22,25826.0,151.864,152.0029,151.6756,151.9434,25826.0
2024-11-06 10:15:00,153.22,154.01,153.16,153.95,26517.0,151.9434,152.7268,151.8839,152.6673,26517.0
2024-11-06 10:20:00,154.0,154.02,153.44,153.7,30451.0,152.7169,152.7367,152.1615,152.4194,30451.0
2024-11-06 10:25:00,153.66,153.76,153.33,153.64,41720.0,152.3797,152.4789,152.0525,152.3599,41720.0
2024-11-06 10:30:00,153.58,153.58,152.9,153.13,52309.0,152.3004,152.3004,151.626,151.8541,52309.0
2024-11-06 10:35:00,153.13,153.21,152.95,153.0,38075.0,151.8541,151.9335,151.6756,151.7252,38075.0
2024-11-06 10:40:00,153.0,153.36,152.98,153.22,55196.0,151.7252,152.0822,151.7054,151.9434,55196.0
2024-11-06 10:45:00,153.19,153.69,153.14,153.56,41725.0,151.9136,152.4095,151.864,152.2805,41725.0
2024-11-06 10:50:00,153.52,153.63,153.07,153.29,51438.0,152.2409,152.35,151.7946,152.0128,51438.0
2024-11-06 10:55:00,153.29,153.59,153.16,153.54,29356.0,152.0128,152.3103,151.8839,152.2607,29356.0
2024-11-06 11:00:00,153.54,153.68,153.37,153.54,23360.0,152.2607,152.3995,152.0921,152.2607,23360.0
2024-11-06 11:05:00,153.48,154.01,153.47,153.82,41150.0,152.2012,152.7268,152.1913,152.5384,41150.0
2024-11-06 11:10:00,153.75,153.88,153.63,153.88,30946.0,152.469,152.5979,152.35,152.5979,30946.0
2024-11-06 11:15:00,153.91,154.2,153.79,154.19,22942.0,152.6276,152.9152,152.5086,152.9053,22942.0
2024-11-06 11:20:00,154.18,154.21,153.87,153.97,21841.0,152.8954,152.9251,152.588,152.6871,21841.0
2024-11-06 11:25:00,153.97,154.31,153.97,154.3,24560.0,152.6871,153.0243,152.6871,153.0144,24560.0
2024-11-06 11:30:00,154.31,154.93,154.3,154.38,20531.0,153.0243,153.6391,153.0144,153.0937,20531.0
2024-11-06 11:35:00,154.35,154.68,153.87,154.08,37446.0,153.064,153.3912,152.588,152.7962,37446.0
2024-11-06 11:40:00,154.1,154.41,153.98,154.25,24619.0,152.816,153.1235,152.697,152.9648,24619.0
2024-11-06 11:45:00,154.21,154.23,153.96,154.0,35040.0,152.9251,152.945,152.6772,152.7169,35040.0
2024-11-06 11:50:00,154.04,154.16,153.85,154.0,28394.0,152.7565,152.8755,152.5681,152.7169,28394.0
2024-11-06 11:55:00,154.0,154.06,153.89,154.06,28039.0,152.7169,152.7764,152.6078,152.7764,28039.0
2024-11-06 12:00:00,154.08,154.22,153.94,153.94,20223.0,152.7962,152.935,152.6574,152.6574,20223.0
2024-11-06 12:05:00,154.0,154.04,153.87,153.97,26708.0,152.7169,152.7565,152.588,152.6871,26708.0
2024-11-06 12:10:00,153.97,154.19,153.91,154.04,17004.0,152.6871,152.9053,152.6276,152.7565,17004.0
2024-11-06 12:15:00,154.05,154.09,153.94,153.96,22282.0,152.7665,152.8061,152.6574,152.6772,22282.0
2024-11-06 12:20:00,153.92,154.12,153.87,153.98,37678.0,152.6375,152.8359,152.588,152.697,37678.0
2024-11-06 12:25:00,153.96,154.45,153.95,154.22,26803.0,152.6772,153.1631,152.6673,152.935,26803.0
2024-11-06 12:30:00,154.19,154.28,153.96,154.25,17149.0,152.9053,152.9945,152.6772,152.9648,17149.0
2024-11-06 12:35:00,154.21,154.8,154.21,154.59,21778.0,152.9251,153.5102,152.9251,153.302,21778.0
2024-11-06 12:40:00,154.58,154.72,154.38,154.49,41401.0,153.292,153.4309,153.0937,153.2028,41401.0
2024-11-06 12:45:00,154.49,154.59,154.3,154.51,30441.0,153.2028,153.302,153.0144,153.2226,30441.0
2024-11-06 12:50:00,154.5,154.53,154.24,154.34,31719.0,153.2127,153.2425,152.9549,153.054,31719.0
2024-11-06 12:55:00,154.28,154.53,154.27,154.42,23875.0,152.9945,153.2425,152.9846,153.1334,23875.0
2024-11-06 13:00:00,154.4,154.72,154.34,154.63,22517.0,153.1135,153.4309,153.054,153.3416,22517.0
2024-11-06 13:05:00,154.62,154.97,154.61,154.65,129865.0,153.3317,153.6788,153.3218,153.3615,129865.0
2024-11-06 13:10:00,154.65,155.23,154.64,155.21,34153.0,153.3615,153.9366,153.3515,153.9168,34153.0
2024-11-06 13:15:00,155.19,155.38,155.14,155.38,40215.0,153.897,154.0854,153.8474,154.0854,40215.0
2024-11-06 13:20:00,155.36,155.75,155.27,155.5,21091.0,154.0655,154.4523,153.9763,154.2044,21091.0
2024-11-06 13:25:00,155.49,155.55,155.33,155.47,16556.0,154.1945,154.254,154.0358,154.1746,16556.0
2024-11-06 13:30:00,155.47,155.54,155.4,155.52,18608.0,154.1746,154.244,154.1052,154.2242,18608.0
2024-11-06 13:35:00,155.5,155.56,155.3,155.31,19182.0,154.2044,154.2639,154.006,154.016,19182.0
2024-11-06 13:40:00,155.3,155.51,155.22,155.44,20973.0,154.006,154.2143,153.9267,154.1449,20973.0
2024-11-06 13:45:00,155.45,155.81,155.45,155.67,23029.0,154.1548,154.5118,154.1548,154.373,23029.0
2024-11-06 13:50:00,155.63,155.66,155.5,155.62,19441.0,154.3333,154.363,154.2044,154.3234,19441.0
2024-11-06 13:55:00,155.59,155.79,155.59,155.72,54543.0,154.2936,154.492,154.2936,154.4225,54543.0
2024-11-06 14:00:00,155.72,155.89,155.5,155.5,32319.0,154.4225,154.5911,154.2044,154.2044,32319.0
2024-11-06 14:05:00,155.5,155.59,155.31,155.34,22031.0,154.2044,154.2936,154.016,154.0457,22031.0
2024-11-06 14:10:00,155.38,155.63,155.33,155.5,30139.0,154.0854,154.3333,154.0358,154.2044,30139.0
2024-11-06 14:15:00,155.49,155.69,155.48,155.57,18486.0,154.1945,154.3928,154.1845,154.2738,18486.0
2024-11-06 14:20:00,155.57,155.62,155.42,155.43,13440.0,154.2738,154.3234,154.125,154.135,13440.0
2024-11-06 14:25:00,155.43,155.78,155.42,155.78,49131.0,154.135,154.482,154.125,154.482,49131.0
2024-11-06 14:30:00,155.83,155.87,155.58,155.59,16540.0,154.5316,154.5713,154.2837,154.2936,16540.0
2024-11-06 14:35:00,155.58,155.58,155.36,155.44,25882.0,154.2837,154.2837,154.0655,154.1449,25882.0
2024-11-06 14:40:00,155.43,155.43,155.36,155.39,83577.0,154.135,154.135,154.0655,154.0953,83577.0
2024-11-06 14:45:00,155.37,155.48,155.24,155.42,64736.0,154.0755,154.1845,153.9465,154.125,64736.0
2024-11-06 14:50:00,155.37,155.4,155.11,155.28,53801.0,154.0755,154.1052,153.8176,153.9862,53801.0
2024-11-06 14:55:00,155.28,155.55,155.25,155.53,26080.0,153.9862,154.254,153.9565,154.2341,26080.0
2024-11-06 15:00:00,155.51,155.52,155.35,155.45,21353.0,154.2143,154.2242,154.0556,154.1548,21353.0
2024-11-06 15:05:00,155.47,155.88,155.47,155.84,23246.0,154.1746,154.5812,154.1746,154.5415,23246.0
2024-11-06 15:10:00,155.82,156.0,155.78,155.9,42667.0,154.5217,154.7002,154.482,154.601,42667.0
2024-11-06 15:15:00,155.9,156.0,155.79,155.85,33687.0,154.601,154.7002,154.492,154.5515,33687.0
2024-11-06 15:20:00,155.87,156.04,155.87,155.97,25920.0,154.5713,154.7399,154.5713,154.6705,25920.0
2024-11-06 15:25:00,155.97,156.07,155.91,155.95,18704.0,154.6705,154.7696,154.611,154.6506,18704.0
2024-11-06 15:30:00,155.93,156.03,155.86,155.87,27477.0,154.6308,154.73,154.5614,154.5713,27477.0
2024-11-06 15:35:00,155.88,155.93,155.73,155.73,26252.0,154.5812,154.6308,154.4325,154.4325,26252.0
2024-11-06 15:40:00,155.75,155.93,155.62,155.82,76963.0,154.4523,154.6308,154.3234,154.5217,76963.0
2024-11-06 15:45:00,155.82,155.97,155.71,155.72,49579.0,154.5217,154.6705,154.4126,154.4225,49579.0
2024-11-06 15:50:00,155.74,156.09,155.63,155.95,121461.0,154.4424,154.7895,154.3333,154.6506,121461.0
2024-11-06 15:55:00,155.95,156.05,155.68,155.79,269189.0,154.6506,154.7498,154.3829,154.492,269189.0
2024-11-07 09:30:00,156.06,156.31,155.2,155.38,77495.0,154.7597,155.0076,153.9069,154.0854,77495.0
2024-11-07 09:35:00,155.38,155.77,155.35,155.62,21110.0,154.0854,154.4721,154.0556,154.3234,21110.0
2024-11-07 09:40:00,155.63,156.0,155.58,155.59,19653.0,154.3333,154.7002,154.2837,154.2936,19653.0
2024-11-07 09:45:00,155.59,155.8,155.41,155.72,7458.0,154.2936,154.5019,154.1151,154.4225,7458.0
2024-11-07 09:50:00,155.88,155.98,155.67,155.67,20203.0,154.5812,154.6804,154.373,154.373,20203.0
2024-11-07 09:55:00,155.66,156.1,155.53,155.53,31095.0,154.363,154.7994,154.2341,154.2341,31095.0
2024-11-07 10:00:00,155.54,155.68,155.32,155.42,10205.0,154.244,154.3829,154.0259,154.125,10205.0
2024-11-07 10:05:00,155.45,155.6,155.29,155.6,8967.0,154.1548,154.3035,153.9961,154.3035,8967.0
2024-11-07 10:10:00,155.59,155.72,155.44,155.59,20567.0,154.2936,154.4225,154.1449,154.2936,20567.0
2024-11-07 10:15:00,155.7,155.76,155.15,155.32,13653.0,154.4027,154.4622,153.8573,154.0259,13653.0
2024-11-07 10:20:00,155.4,155.68,155.36,155.59,5163.0,154.1052,154.3829,154.0655,154.2936,5163.0
2024-11-07 10:25:00,155.58,155.87,155.5,155.83,16143.0,154.2837,154.5713,154.2044,154.5316,16143.0
2024-11-07 10:30:00,155.78,155.82,155.63,155.72,13415.0,154.482,154.5217,154.3333,154.4225,13415.0
2024-11-07 10:35:00,155.8,156.19,155.79,156.19,9226.0,154.5019,154.8886,154.492,154.8886,9226.0
2024-11-07 10:40:00,156.19,156.21,155.92,155.99,22030.0,154.8886,154.9085,154.6209,154.6903,22030.0
2024-11-07 10:45:00,155.98,156.3,155.97,156.21,11818.0,154.6804,154.9977,154.6705,154.9085,11818.0
2024-11-07 10:50:00,156.17,156.46,156.11,156.37,14297.0,154.8688,155.1564,154.8093,155.0671,14297.0
2024-11-07 10:55:00,156.36,156.37,156.12,156.13,10817.0,155.0572,155.0671,154.8192,154.8291,10817.0
2024-11-07 11:00:00,156.1,156.32,156.02,156.29,8296.0,154.7994,155.0175,154.72,154.9878,8296.0
2024-11-07 11:05:00,156.31,156.34,156.16,156.27,16703.0,155.0076,155.0374,154.8589,154.968,16703.0
2024-11-07 11:10:00,156.27,156.39,156.14,156.14,6940.0,154.968,155.087,154.839,154.839,6940.0
2024-11-07 11:15:00,156.12,156.22,156.08,156.19,7540.0,154.8192,154.9184,154.7795,154.8886,7540.0
2024-11-07 11:20:00,156.18,156.42,156.12,156.34,7295.0,154.8787,155.1167,154.8192,155.0374,7295.0
2024-11-07 11:25:00,156.33,156.33,156.11,156.14,10444.0,155.0275,155.0275,154.8093,154.839,10444.0
2024-11-07 11:30:00,156.14,156.23,156.06,156.15,6869.0,154.839,154.9283,154.7597,154.849,6869.0
2024-11-07 11:35:00,156.15,156.26,156.1,156.15,15899.0,154.849,154.958,154.7994,154.849,15899.0
2024-11-07 11:40:00,156.13,156.13,155.84,155.9,7782.0,154.8291,154.8291,154.5415,154.601,7782.0
2024-11-07 11:45:00,155.87,156.09,155.86,155.99,11367.0,154.5713,154.7895,154.5614,154.6903,11367.0
2024-11-07 11:50:00,156.0,156.16,155.99,156.13,4264.0,154.7002,154.8589,154.6903,154.8291,4264.0
2024-11-07 11:55:00,156.11,156.2,156.08,156.08,5402.0,154.8093,154.8985,154.7795,154.7795,5402.0
2024-11-07 12:00:00,156.09,156.19,156.06,156.08,6799.0,154.7895,154.8886,154.7597,154.7795,6799.0
2024-11-07 12:05:00,156.09,156.19,156.02,156.15,4192.0,154.7895,154.8886,154.72,154.849,4192.0
2024-11-07 12:10:00,156.12,156.23,156.12,156.22,5407.0,154.8192,154.9283,154.8192,154.9184,5407.0
2024-11-07 12:15:00,156.19,156.19,156.06,156.06,2202.0,154.8886,154.8886,154.7597,154.7597,2202.0
2024-11-07 12:20:00,156.04,156.08,156.0,156.05,3411.0,154.7399,154.7795,154.7002,154.7498,3411.0
2024-11-07 12:25:00,156.06,156.06,155.96,155.99,3110.0,154.7597,154.7597,154.6605,154.6903,3110.0
2024-11-07 12:30:00,155.99,156.03,155.94,155.94,6894.0,154.6903,154.73,154.6407,154.6407,6894.0
2024-11-07 12:35:00,155.96,155.98,155.89,155.98,10765.0,154.6605,154.6804,154.5911,154.6804,10765.0
2024-11-07 12:40:00,155.97,156.02,155.97,156.02,4822.0,154.6705,154.72,154.6705,154.72,4822.0
2024-11-07 12:45:00,156.09,156.12,156.06,156.06,4542.0,154.7895,154.8192,154.7597,154.7597,4542.0
2024-11-07 12:50:00,156.08,156.19,156.07,156.18,7964.0,154.7795,154.8886,154.7696,154.8787,7964.0
2024-11-07 12:55:00,156.18,156.2,156.13,156.16,6574.0,154.8787,154.8985,154.8291,154.8589,6574.0
2024-11-07 13:00:00,156.15,156.2,156.13,156.16,5863.0,154.849,154.8985,154.8291,154.8589,5863.0
2024-11-07 13:05:00,156.17,156.22,156.15,156.19,6933.0,154.8688,154.9184,154.849,154.8886,6933.0
2024-11-07 13:10:00,156.17,156.17,156.09,156.14,6278.0,154.8688,154.8688,154.7895,154.839,6278.0
2024-11-07 13:15:00,156.18,156.29,156.18,156.24,11743.0,154.8787,154.9878,154.8787,154.9382,11743.0
2024-11-07 13:20:00,156.25,156.34,156.21,156.23,27684.0,154.9481,155.0374,154.9085,154.9283,27684.0
2024-11-07 13:25:00,156.22,156.25,156.19,156.19,7499.0,154.9184,154.9481,154.8886,154.8886,7499.0
2024-11-07 13:30:00,156.17,156.17,155.98,155.99,5977.0,154.8688,154.8688,154.6804,154.6903,5977.0
2024-11-07 13:35:00,155.96,155.98,155.89,155.93,24163.0,154.6605,154.6804,154.5911,154.6308,24163.0
2024-11-07 13:40:00,155.92,156.0,155.81,155.93,24671.0,154.6209,154.7002,154.5118,154.6308,24671.0
2024-11-07 13:45:00,155.93,156.02,155.91,156.02,9467.0,154.6308,154.72,154.611,154.72,9467.0
2024-11-07 13:50:00,156.04,156.09,156.02,156.02,6533.0,154.7399,154.7895,154.72,154.72,6533.0
2024-11-07 13:55:00,156.05,156.05,156.0,156.0,15737.0,154.7498,154.7498,154.7002,154.7002,15737.0
2024-11-07 14:00:00,156.0,156.05,155.75,155.87,26012.0,154.7002,154.7498,154.4523,154.5713,26012.0
2024-11-07 14:05:00,155.9,156.02,155.83,155.89,11229.0,154.601,154.72,154.5316,154.5911,11229.0
2024-11-07 14:10:00,155.87,155.89,155.77,155.86,12177.0,154.5713,154.5911,154.4721,154.5614,12177.0
2024-11-07 14:15:00,155.84,155.92,155.8,155.82,12303.0,154.5415,154.6209,154.5019,154.5217,12303.0
2024-11-07 14:20:00,155.78,155.91,155.78,155.9,18109.0,154.482,154.611,154.482,154.601,18109.0
2024-11-07 14:25:00,155.91,155.91,155.82,155.83,9666.0,154.611,154.611,154.5217,154.5316,9666.0
2024-11-07 14:30:00,155.81,155.87,155.77,155.78,18757.0,154.5118,154.5713,154.4721,154.482,18757.0
2024-11-07 14:35:00,155.8,155.9,155.8,155.88,14833.0,154.5019,154.601,154.5019,154.5812,14833.0
2024-11-07 14:40:00,155.85,155.9,155.75,155.89,16614.0,154.5515,154.601,154.4523,154.5911,16614.0
2024-11-07 14:45:00,155.88,156.16,155.83,156.1,15044.0,154.5812,154.8589,154.5316,154.7994,15044.0
2024-11-07 14:50:00,156.11,156.11,155.96,155.98,9726.0,154.8093,154.8093,154.6605,154.6804,9726.0
2024-11-07 14:55:00,156.0,156.19,155.99,156.19,24465.0,154.7002,154.8886,154.6903,154.8886,24465.0
2024-11-07 15:00:00,156.21,156.23,156.05,156.07,7925.0,154.9085,154.9283,154.7498,154.7696,7925.0
2024-11-07 15:05:00,156.05,156.07,155.91,155.94,11414.0,154.7498,154.7696,154.611,154.6407,11414.0
2024-11-07 15:10:00,155.94,156.17,155.94,156.16,14630.0,154.6407,154.8688,154.6407,154.8589,14630.0
2024-11-07 15:15:00,156.14,156.21,156.14,156.16,14035.0,154.839,154.9085,154.839,154.8589,14035.0
2024-11-07 15:20:00,156.15,156.18,155.97,156.12,14818.0,154.849,154.8787,154.6705,154.8192,14818.0
2024-11-07 15:25:00,156.16,156.16,156.07,156.14,12399.0,154.8589,154.8589,154.7696,154.839,12399.0
2024-11-07 15:30:00,156.17,156.31,156.17,156.24,15438.0,154.8688,155.0076,154.8688,154.9382,15438.0
2024-11-07 15:35:00,156.24,156.26,156.09,156.11,23515.0,154.9382,154.958,154.7895,154.8093,23515.0
2024-11-07 15:40:00,156.11,156.24,156.1,156.18,25343.0,154.8093,154.9382,154.7994,154.8787,25343.0
2024-11-07 15:45:00,156.18,156.3,156.14,156.15,45329.0,154.8787,154.9977,154.839,154.849,45329.0
2024-11-07 15:50:00,156.12,156.14,155.88,155.92,59738.0,154.8192,154.839,154.5812,154.6209,59738.0
2024-11-07 15:55:00,155.92,156.19,155.84,156.04,179896.0,154.6209,154.8886,154.5415,154.7399,179896.0
2024-11-08 09:30:00,157.52,157.9,157.07,157.6,46718.0,156.2076,156.5844,155.7613,156.2869,46718.0
2024-11-08 09:35:00,157.59,157.63,157.24,157.62,16090.0,156.277,156.3166,155.9299,156.3067,16090.0
2024-11-08 09:40:00,157.53,157.87,157.53,157.83,10496.0,156.2175,156.5546,156.2175,156.515,10496.0
2024-11-08 09:45:00,157.79,158.07,157.58,158.0,47036.0,156.4753,156.753,156.2671,156.6836,47036.0
2024-11-08 09:50:00,158.0,158.72,157.89,158.37,91810.0,156.6836,157.3976,156.5745,157.0505,91810.0
2024-11-08 09:55:00,158.42,158.42,158.12,158.17,7483.0,157.1001,157.1001,156.8026,156.8521,7483.0
2024-11-08 10:00:00,158.09,158.18,157.95,158.06,23993.0,156.7728,156.8621,156.634,156.7431,23993.0
2024-11-08 10:05:00,158.05,158.21,158.0,158.21,15041.0,156.7331,156.8918,156.6836,156.8918,15041.0
2024-11-08 10:10:00,158.16,158.38,158.15,158.3,30403.0,156.8422,157.0604,156.8323,156.9811,30403.0
2024-11-08 10:15:00,158.28,158.43,158.18,158.25,9114.0,156.9612,157.11,156.8621,156.9315,9114.0
2024-11-08 10:20:00,158.29,158.51,158.27,158.5,13917.0,156.9711,157.1893,156.9513,157.1794,13917.0
2024-11-08 10:25:00,158.5,158.5,158.36,158.39,10271.0,157.1794,157.1794,157.0406,157.0703,10271.0
2024-11-08 10:30:00,158.4,158.79,158.4,158.77,16333.0,157.0802,157.467,157.0802,157.4471,16333.0
2024-11-08 10:35:00,158.76,158.87,158.61,158.64,11875.0,157.4372,157.5463,157.2885,157.3182,11875.0
2024-11-08 10:40:00,158.67,158.76,158.62,158.72,8203.0,157.348,157.4372,157.2984,157.3976,8203.0
2024-11-08 10:45:00,158.72,158.92,158.66,158.86,9426.0,157.3976,157.5959,157.3381,157.5364,9426.0
2024-11-08 10:50:00,158.86,158.97,158.81,158.93,11599.0,157.5364,157.6455,157.4868,157.6058,11599.0
2024-11-08 10:55:00,158.96,158.98,158.8,158.9,14316.0,157.6356,157.6554,157.4769,157.5761,14316.0
2024-11-08 11:00:00,158.92,159.04,158.8,159.0,6822.0,157.5959,157.7149,157.4769,157.6752,6822.0
2024-11-08 11:05:00,159.0,159.03,158.61,158.65,36183.0,157.6752,157.705,157.2885,157.3281,36183.0
2024-11-08 11:10:00,158.65,158.69,158.35,158.36,9409.0,157.3281,157.3678,157.0306,157.0406,9409.0
2024-11-08 11:15:00,158.36,158.36,158.08,158.21,13117.0,157.0406,157.0406,156.7629,156.8918,13117.0
2024-11-08 11:20:00,158.21,158.29,158.02,158.12,15428.0,156.8918,156.9711,156.7034,156.8026,15428.0
2024-11-08 11:25:00,158.13,158.29,158.06,158.21,12280.0,156.8125,156.9711,156.7431,156.8918,12280.0
2024-11-08 11:30:00,158.24,158.29,158.12,158.23,16605.0,156.9216,156.9711,156.8026,156.9116,16605.0
2024-11-08 11:35:00,158.24,158.41,158.24,158.41,10673.0,156.9216,157.0901,156.9216,157.0901,10673.0
2024-11-08 11:40:00,158.4,158.52,158.38,158.38,16216.0,157.0802,157.1992,157.0604,157.0604,16216.0
2024-11-08 11:45:00,158.44,158.57,158.37,158.55,15879.0,157.1199,157.2488,157.0505,157.229,15879.0
2024-11-08 11:50:00,158.55,158.6,158.42,158.59,33595.0,157.229,157.2786,157.1001,157.2686,33595.0
2024-11-08 11:55:00,158.57,158.66,158.47,158.47,4162.0,157.2488,157.3381,157.1496,157.1496,4162.0
2024-11-08 12:00:00,158.47,158.48,158.19,158.29,31127.0,157.1496,157.1596,156.872,156.9711,31127.0
2024-11-08 12:05:00,158.29,158.31,158.2,158.31,20665.0,156.9711,156.991,156.8819,156.991,20665.0
2024-11-08 12:10:00,158.31,158.38,158.23,158.31,14663.0,156.991,157.0604,156.9116,156.991,14663.0
2024-11-08 12:15:00,158.33,158.4,158.3,158.39,7299.0,157.0108,157.0802,156.9811,157.0703,7299.0
2024-11-08 12:20:00,158.38,158.39,158.33,158.36,4443.0,157.0604,157.0703,157.0108,157.0406,4443.0
2024-11-08 12:25:00,158.36,158.47,158.35,158.47,15205.0,157.0406,157.1496,157.0306,157.1496,15205.0
2024-11-08 12:30:00,158.47,158.55,158.47,158.51,9539.0,157.1496,157.229,157.1496,157.1893,9539.0
2024-11-08 12:35:00,158.53,158.54,158.36,158.43,13736.0,157.2091,157.2191,157.0406,157.11,13736.0
2024-11-08 12:40:00,158.41,158.42,158.21,158.21,17762.0,157.0901,157.1001,156.8918,156.8918,17762.0
2024-11-08 12:45:00,158.21,158.26,158.08,158.13,8788.0,156.8918,156.9414,156.7629,156.8125,8788.0
2024-11-08 12:50:00,158.13,158.15,158.0,158.01,15647.0,156.8125,156.8323,156.6836,156.6935,15647.0
2024-11-08 12:55:00,157.97,157.97,157.81,157.88,4157.0,156.6538,156.6538,156.4951,156.5646,4157.0
2024-11-08 13:00:00,157.86,158.0,157.75,157.8,10969.0,156.5447,156.6836,156.4356,156.4852,10969.0
2024-11-08 13:05:00,157.86,157.86,157.7,157.74,3066.0,156.5447,156.5447,156.3861,156.4257,3066.0
2024-11-08 13:10:00,157.76,157.77,157.59,157.77,14449.0,156.4456,156.4555,156.277,156.4555,14449.0
2024-11-08 13:15:00,157.73,157.79,157.55,157.62,112500.0,156.4158,156.4753,156.2373,156.3067,112500.0
2024-11-08 13:20:00,157.57,157.66,157.53,157.53,3215.0,156.2571,156.3464,156.2175,156.2175,3215.0
2024-11-08 13:25:00,157.53,157.66,157.51,157.52,9908.0,156.2175,156.3464,156.1976,156.2076,9908.0
2024-11-08 13:30:00,157.49,157.57,157.43,157.53,35051.0,156.1778,156.2571,156.1183,156.2175,35051.0
2024-11-08 13:35:00,157.5,157.57,157.41,157.55,70504.0,156.1877,156.2571,156.0985,156.2373,70504.0
2024-11-08 13:40:00,157.55,157.66,157.52,157.64,102977.0,156.2373,156.3464,156.2076,156.3266,102977.0
2024-11-08 13:45:00,157.57,157.65,157.3,157.59,787150.0,156.2571,156.3365,155.9894,156.277,787150.0
2024-11-08 13:50:00,157.56,157.59,157.25,157.25,35186.0,156.2472,156.277,155.9398,155.9398,35186.0
2024-11-08 13:55:00,157.28,157.5,157.28,157.48,35651.0,155.9696,156.1877,155.9696,156.1679,35651.0
2024-11-08 14:00:00,157.44,157.49,157.24,157.37,23282.0,156.1282,156.1778,155.9299,156.0588,23282.0
2024-11-08 14:05:00,157.36,157.45,157.29,157.4,17949.0,156.0489,156.1381,155.9795,156.0886,17949.0
2024-11-08 14:10:00,157.41,157.48,157.29,157.4,28706.0,156.0985,156.1679,155.9795,156.0886,28706.0
2024-11-08 14:15:00,157.38,157.52,157.37,157.43,23310.0,156.0687,156.2076,156.0588,156.1183,23310.0
2024-11-08 14:20:00,157.41,157.47,157.38,157.41,36039.0,156.0985,156.158,156.0687,156.0985,36039.0
2024-11-08 14:25:00,157.42,157.44,157.28,157.44,28712.0,156.1084,156.1282,155.9696,156.1282,28712.0
2024-11-08 14:30:00,157.46,157.53,157.45,157.52,28232.0,156.1481,156.2175,156.1381,156.2076,28232.0
2024-11-08 14:35:00,157.5,157.52,157.44,157.5,25067.0,156.1877,156.2076,156.1282,156.1877,25067.0
2024-11-08 14:40:00,157.5,157.52,157.41,157.41,38908.0,156.1877,156.2076,156.0985,156.0985,38908.0
2024-11-08 14:45:00,157.43,157.49,157.37,157.39,25890.0,156.1183,156.1778,156.0588,156.0786,25890.0
2024-11-08 14:50:00,157.38,157.4,157.27,157.29,23725.0,156.0687,156.0886,155.9596,155.9795,23725.0
2024-11-08 14:55:00,157.31,157.32,157.16,157.25,34330.0,155.9993,156.0092,155.8505,155.9398,34330.0
2024-11-08 15:00:00,157.25,157.35,157.14,157.28,14026.0,155.9398,156.039,155.8307,155.9696,14026.0
2024-11-08 15:05:00,157.28,157.43,157.25,157.41,16617.0,155.9696,156.1183,155.9398,156.0985,16617.0
2024-11-08 15:10:00,157.41,157.52,157.36,157.52,9021.0,156.0985,156.2076,156.0489,156.2076,9021.0
2024-11-08 15:15:00,157.52,157.52,157.39,157.39,19646.0,156.2076,156.2076,156.0786,156.0786,19646.0
2024-11-08 15:20:00,157.39,157.49,157.39,157.46,22293.0,156.0786,156.1778,156.0786,156.1481,22293.0
2024-11-08 15:25:00,157.43,157.46,157.33,157.35,17480.0,156.1183,156.1481,156.0191,156.039,17480.0
2024-11-08 15:30:00,157.35,157.35,157.21,157.26,19799.0,156.039,156.039,155.9001,155.9497,19799.0
2024-11-08 15:35:00,157.25,157.27,157.08,157.1,17053.0,155.9398,155.9596,155.7712,155.791,17053.0
2024-11-08 15:40:00,157.03,157.04,156.83,156.89,23930.0,155.7216,155.7315,155.5233,155.5828,23930.0
2024-11-08 15:45:00,156.9,156.97,156.67,156.73,49208.0,155.5927,155.6621,155.3646,155.4241,49208.0
2024-11-08 15:50:00,156.71,156.84,156.59,156.61,81805.0,155.4043,155.5332,155.2853,155.3051,81805.0
2024-11-08 15:55:00,156.62,156.71,156.4,156.49,280191.0,155.315,155.4043,155.0969,155.1861,280191.0
2024-11-11 09:30:00,158.78,159.81,157.96,158.05,61114.0,157.4571,158.4785,156.6439,156.7331,61114.0
2024-11-11 09:35:00,158.11,158.77,158.1,158.72,12323.0,156.7926,157.4471,156.7827,157.3976,12323.0
2024-11-11 09:40:00,158.81,158.82,158.31,158.47,8689.0,157.4868,157.4967,156.991,157.1496,8689.0
2024-11-11 09:45:00,158.55,158.64,158.15,158.27,17169.0,157.229,157.3182,156.8323,156.9513,17169.0
2024-11-11 09:50:00,158.25,158.32,157.83,157.84,30016.0,156.9315,157.0009,156.515,156.5249,30016.0
2024-11-11 09:55:00,157.89,157.92,157.76,157.84,11549.0,156.5745,156.6042,156.4456,156.5249,11549.0
2024-11-11 10:00:00,157.92,158.03,157.79,157.81,29570.0,156.6042,156.7133,156.4753,156.4951,29570.0
2024-11-11 10:05:00,157.79,157.79,156.95,156.98,28697.0,156.4753,156.4753,155.6423,155.672,28697.0
2024-11-11 10:10:00,156.98,157.33,156.92,157.33,73994.0,155.672,156.0191,155.6125,156.0191,73994.0
2024-11-11 10:15:00,157.24,157.61,157.18,157.44,35673.0,155.9299,156.2968,155.8704,156.1282,35673.0
2024-11-11 10:20:00,157.45,157.53,157.28,157.38,7425.0,156.1381,156.2175,155.9696,156.0687,7425.0
2024-11-11 10:25:00,157.33,157.63,157.32,157.63,11940.0,156.0191,156.3166,156.0092,156.3166,11940.0
2024-11-11 10:30:00,157.59,157.75,157.58,157.6,8853.0,156.277,156.4356,156.2671,156.2869,8853.0
2024-11-11 10:35:00,157.57,157.64,157.47,157.63,10390.0,156.2571,156.3266,156.158,156.3166,10390.0
2024-11-11 10:40:00,157.62,157.68,157.42,157.43,10000.0,156.3067,156.3662,156.1084,156.1183,10000.0
2024-11-11 10:45:00,157.42,157.57,157.29,157.57,9661.0,156.1084,156.2571,155.9795,156.2571,9661.0
2024-11-11 10:50:00,157.53,157.53,157.22,157.36,17573.0,156.2175,156.2175,155.9101,156.0489,17573.0
2024-11-11 10:55:00,157.4,157.54,157.32,157.39,33003.0,156.0886,156.2274,156.0092,156.0786,33003.0
2024-11-11 11:00:00,157.45,157.56,157.41,157.5,20422.0,156.1381,156.2472,156.0985,156.1877,20422.0
2024-11-11 11:05:00,157.5,157.56,157.37,157.38,11037.0,156.1877,156.2472,156.0588,156.0687,11037.0
2024-11-11 11:10:00,157.38,157.48,157.3,157.45,12538.0,156.0687,156.1679,155.9894,156.1381,12538.0
2024-11-11 11:15:00,157.47,157.49,157.24,157.25,8541.0,156.158,156.1778,155.9299,155.9398,8541.0
2024-11-11 11:20:00,157.2,157.36,157.16,157.3,13406.0,155.8902,156.0489,155.8505,155.9894,13406.0
2024-11-11 11:25:00,157.26,157.38,157.25,157.34,8409.0,155.9497,156.0687,155.9398,156.0291,8409.0
2024-11-11 11:30:00,157.32,157.4,157.18,157.37,9637.0,156.0092,156.0886,155.8704,156.0588,9637.0
2024-11-11 11:35:00,157.38,157.49,157.33,157.34,9438.0,156.0687,156.1778,156.0191,156.0291,9438.0
2024-11-11 11:40:00,157.35,157.55,157.33,157.5,36797.0,156.039,156.2373,156.0191,156.1877,36797.0
2024-11-11 11:45:00,157.52,157.53,157.32,157.49,14863.0,156.2076,156.2175,156.0092,156.1778,14863.0
2024-11-11 11:50:00,157.51,157.57,157.41,157.54,51423.0,156.1976,156.2571,156.0985,156.2274,51423.0
2024-11-11 11:55:00,157.52,157.68,157.41,157.41,22671.0,156.2076,156.3662,156.0985,156.0985,22671.0
2024-11-11 12:00:00,157.41,157.63,157.4,157.62,12357.0,156.0985,156.3166,156.0886,156.3067,12357.0
2024-11-11 12:05:00,157.65,157.69,157.59,157.64,9575.0,156.3365,156.3761,156.277,156.3266,9575.0
2024-11-11 12:10:00,157.66,157.77,157.64,157.7,11223.0,156.3464,156.4555,156.3266,156.3861,11223.0
2024-11-11 12:15:00,157.7,157.76,157.69,157.75,8997.0,156.3861,156.4456,156.3761,156.4356,8997.0
2024-11-11 12:20:00,157.74,157.82,157.69,157.74,11148.0,156.4257,156.5051,156.3761,156.4257,11148.0
2024-11-11 12:25:00,157.72,157.77,157.71,157.74,9577.0,156.4059,156.4555,156.396,156.4257,9577.0
2024-11-11 12:30:00,157.73,157.73,157.6,157.6,11119.0,156.4158,156.4158,156.2869,156.2869,11119.0
2024-11-11 12:35:00,157.59,157.75,157.54,157.73,10326.0,156.277,156.4356,156.2274,156.4158,10326.0
2024-11-11 12:40:00,157.75,157.79,157.65,157.69,5875.0,156.4356,156.4753,156.3365,156.3761,5875.0
2024-11-11 12:45:00,157.69,157.71,157.53,157.54,7454.0,156.3761,156.396,156.2175,156.2274,7454.0
2024-11-11 12:50:00,157.49,157.49,157.34,157.38,6630.0,156.1778,156.1778,156.0291,156.0687,6630.0
2024-11-11 12:55:00,157.36,157.4,157.29,157.32,5147.0,156.0489,156.0886,155.9795,156.0092,5147.0
2024-11-11 13:00:00,157.3,157.3,157.09,157.13,9735.0,155.9894,155.9894,155.7811,155.8208,9735.0
2024-11-11 13:05:00,157.13,157.19,157.01,157.13,14650.0,155.8208,155.8803,155.7018,155.8208,14650.0
2024-11-11 13:10:00,157.13,157.13,157.0,157.01,6772.0,155.8208,155.8208,155.6919,155.7018,6772.0
2024-11-11 13:15:00,157.03,157.07,157.0,157.04,6560.0,155.7216,155.7613,155.6919,155.7315,6560.0
2024-11-11 13:20:00,157.03,157.13,156.98,157.13,9507.0,155.7216,155.8208,155.672,155.8208,9507.0
2024-11-11 13:25:00,157.11,157.24,157.1,157.2,4448.0,155.801,155.9299,155.791,155.8902,4448.0
2024-11-11 13:30:00,157.23,157.23,157.11,157.12,3429.0,155.92,155.92,155.801,155.8109,3429.0
2024-11-11 13:35:00,157.12,157.33,157.12,157.31,5031.0,155.8109,156.0191,155.8109,155.9993,5031.0
2024-11-11 13:40:00,157.33,157.5,157.32,157.47,3937.0,156.0191,156.1877,156.0092,156.158,3937.0
2024-11-11 13:45:00,157.44,157.5,157.36,157.36,7131.0,156.1282,156.1877,156.0489,156.0489,7131.0
2024-11-11 13:50:00,157.39,157.42,157.31,157.35,4567.0,156.0786,156.1084,155.9993,156.039,4567.0
2024-11-11 13:55:00,157.39,157.39,157.25,157.25,6035.0,156.0786,156.0786,155.9398,155.9398,6035.0
2024-11-11 14:00:00,157.3,157.35,157.22,157.32,7858.0,155.9894,156.039,155.9101,156.0092,7858.0
2024-11-11 14:05:00,157.35,157.36,157.27,157.28,3271.0,156.039,156.0489,155.9596,155.9696,3271.0
2024-11-11 14:10:00,157.28,157.4,157.27,157.3,5584.0,155.9696,156.0886,155.9596,155.9894,5584.0
2024-11-11 14:15:00,157.34,157.36,157.27,157.34,3748.0,156.0291,156.0489,155.9596,156.0291,3748.0
2024-11-11 14:20:00,157.34,157.34,157.26,157.28,3749.0,156.0291,156.0291,155.9497,155.9696,3749.0
2024-11-11 14:25:00,157.29,157.4,157.27,157.34,4542.0,155.9795,156.0886,155.9596,156.0291,4542.0
2024-11-11 14:30:00,157.37,157.41,157.33,157.37,4985.0,156.0588,156.0985,156.0191,156.0588,4985.0
2024-11-11 14:35:00,157.35,157.35,157.17,157.23,7784.0,156.039,156.039,155.8605,155.92,7784.0
2024-11-11 14:40:00,157.26,157.26,157.16,157.16,5897.0,155.9497,155.9497,155.8505,155.8505,5897.0
2024-11-11 14:45:00,157.15,157.15,157.03,157.06,4655.0,155.8406,155.8406,155.7216,155.7514,4655.0
2024-11-11 14:50:00,157.09,157.1,156.96,157.06,8617.0,155.7811,155.791,155.6522,155.7514,8617.0
2024-11-11 14:55:00,157.06,157.08,156.96,157.03,8483.0,155.7514,155.7712,155.6522,155.7216,8483.0
2024-11-11 15:00:00,157.0,157.02,156.9,157.01,8080.0,155.6919,155.7117,155.5927,155.7018,8080.0
2024-11-11 15:05:00,157.0,157.02,156.97,157.0,6707.0,155.6919,155.7117,155.6621,155.6919,6707.0
2024-11-11 15:10:00,157.0,157.07,156.92,156.93,10109.0,155.6919,155.7613,155.6125,155.6225,10109.0
2024-11-11 15:15:00,156.94,157.0,156.9,156.9,10724.0,155.6324,155.6919,155.5927,155.5927,10724.0
2024-11-11 15:20:00,156.91,156.95,156.84,156.86,8118.0,155.6026,155.6423,155.5332,155.553,8118.0
2024-11-11 15:25:00,156.89,156.9,156.81,156.87,9860.0,155.5828,155.5927,155.5035,155.563,9860.0
2024-11-11 15:30:00,156.85,156.9,156.73,156.8,21938.0,155.5431,155.5927,155.4241,155.4935,21938.0
2024-11-11 15:35:00,156.78,156.8,156.68,156.77,14183.0,155.4737,155.4935,155.3745,155.4638,14183.0
2024-11-11 15:40:00,156.78,156.85,156.74,156.84,14010.0,155.4737,155.5431,155.434,155.5332,14010.0
2024-11-11 15:45:00,156.84,156.91,156.78,156.86,15331.0,155.5332,155.6026,155.4737,155.553,15331.0
2024-11-11 15:50:00,156.8,157.03,156.73,156.97,58221.0,155.4935,155.7216,155.4241,155.6621,58221.0
2024-11-11 15:55:00,156.98,157.16,156.72,157.12,257377.0,155.672,155.8505,155.4142,155.8109,257377.0
2024-11-12 09:30:00,157.68,157.68,157.04,157.11,33042.0,156.3662,156.3662,155.7315,155.801,33042.0
2024-11-12 09:35:00,156.91,156.92,156.33,156.51,4515.0,155.6026,155.6125,155.0275,155.206,4515.0
2024-11-12 09:40:00,156.44,156.66,156.41,156.59,4144.0,155.1365,155.3547,155.1068,155.2853,4144.0
2024-11-12 09:45:00,156.56,156.65,156.56,156.6,2557.0,155.2555,155.3448,155.2555,155.2952,2557.0
2024-11-12 09:50:00,156.55,156.73,156.48,156.58,7017.0,155.2456,155.4241,155.1762,155.2754,7017.0
2024-11-12 09:55:00,156.59,156.68,156.57,156.63,8251.0,155.2853,155.3745,155.2655,155.325,8251.0
2024-11-12 10:00:00,156.66,156.79,156.58,156.71,7563.0,155.3547,155.4836,155.2754,155.4043,7563.0
2024-11-12 10:05:00,156.71,156.94,156.66,156.67,6681.0,155.4043,155.6324,155.3547,155.3646,6681.0
2024-11-12 10:10:00,156.67,156.83,156.61,156.78,6576.0,155.3646,155.5233,155.3051,155.4737,6576.0
2024-11-12 10:15:00,156.78,156.82,156.58,156.75,9340.0,155.4737,155.5134,155.2754,155.444,9340.0
2024-11-12 10:20:00,156.72,156.78,156.59,156.61,7210.0,155.4142,155.4737,155.2853,155.3051,7210.0
2024-11-12 10:25:00,156.61,156.65,156.34,156.38,7884.0,155.3051,155.3448,155.0374,155.077,7884.0
2024-11-12 10:30:00,156.37,156.37,156.16,156.19,17174.0,155.0671,155.0671,154.8589,154.8886,17174.0
2024-11-12 10:35:00,156.22,156.47,156.17,156.44,7273.0,154.9184,155.1663,154.8688,155.1365,7273.0
2024-11-12 10:40:00,156.44,156.47,156.28,156.36,4604.0,155.1365,155.1663,154.9779,155.0572,4604.0
2024-11-12 10:45:00,156.38,156.46,156.2,156.25,14356.0,155.077,155.1564,154.8985,154.9481,14356.0
2024-11-12 10:50:00,156.28,156.37,156.27,156.28,12812.0,154.9779,155.0671,154.968,154.9779,12812.0
2024-11-12 10:55:00,156.25,156.35,156.21,156.27,15820.0,154.9481,155.0473,154.9085,154.968,15820.0
2024-11-12 11:00:00,156.3,156.52,156.27,156.5,15758.0,154.9977,155.2159,154.968,155.196,15758.0
2024-11-12 11:05:00,156.47,156.48,156.29,156.3,15919.0,155.1663,155.1762,154.9878,154.9977,15919.0
2024-11-12 11:10:00,156.31,156.38,156.24,156.38,17135.0,155.0076,155.077,154.9382,155.077,17135.0
2024-11-12 11:15:00,156.36,156.47,156.29,156.45,26871.0,155.0572,155.1663,154.9878,155.1465,26871.0
2024-11-12 11:20:00,156.43,156.43,156.19,156.27,10175.0,155.1266,155.1266,154.8886,154.968,10175.0
2024-11-12 11:25:00,156.29,156.41,156.23,156.41,17388.0,154.9878,155.1068,154.9283,155.1068,17388.0
2024-11-12 11:30:00,156.4,156.4,156.18,156.21,17419.0,155.0969,155.0969,154.8787,154.9085,17419.0
2024-11-12 11:35:00,156.22,156.23,156.06,156.15,6876.0,154.9184,154.9283,154.7597,154.849,6876.0
2024-11-12 11:40:00,156.15,156.24,156.15,156.22,9728.0,154.849,154.9382,154.849,154.9184,9728.0
2024-11-12 11:45:00,156.26,156.27,156.18,156.18,8123.0,154.958,154.968,154.8787,154.8787,8123.0
2024-11-12 11:50:00,156.18,156.21,156.17,156.18,12035.0,154.8787,154.9085,154.8688,154.8787,12035.0
2024-11-12 11:55:00,156.17,156.36,156.11,156.28,12071.0,154.8688,155.0572,154.8093,154.9779,12071.0
2024-11-12 12:00:00,156.3,156.33,156.26,156.33,4816.0,154.9977,155.0275,154.958,155.0275,4816.0
2024-11-12 12:05:00,156.33,156.42,156.29,156.42,5008.0,155.0275,155.1167,154.9878,155.1167,5008.0
2024-11-12 12:10:00,156.42,156.45,156.39,156.44,5510.0,155.1167,155.1465,155.087,155.1365,5510.0
2024-11-12 12:15:00,156.45,156.45,156.39,156.39,8279.0,155.1465,155.1465,155.087,155.087,8279.0
2024-11-12 12:20:00,156.39,156.43,156.25,156.31,12071.0,155.087,155.1266,154.9481,155.0076,12071.0
2024-11-12 12:25:00,156.34,156.4,156.28,156.28,4226.0,155.0374,155.0969,154.9779,154.9779,4226.0
2024-11-12 12:30:00,156.28,156.3,156.14,156.28,7311.0,154.9779,154.9977,154.839,154.9779,7311.0
2024-11-12 12:35:00,156.26,156.33,156.23,156.28,2909.0,154.958,155.0275,154.9283,154.9779,2909.0
2024-11-12 12:40:00,156.24,156.26,156.12,156.15,3442.0,154.9382,154.958,154.8192,154.849,3442.0
2024-11-12 12:45:00,156.16,156.24,156.13,156.13,4103.0,154.8589,154.9382,154.8291,154.8291,4103.0
2024-11-12 12:50:00,156.12,156.17,156.04,156.09,5263.0,154.8192,154.8688,154.7399,154.7895,5263.0
2024-11-12 12:55:00,156.08,156.08,155.93,156.06,11395.0,154.7795,154.7795,154.6308,154.7597,11395.0
2024-11-12 13:00:00,156.01,156.11,155.96,156.02,3720.0,154.7101,154.8093,154.6605,154.72,3720.0
2024-11-12 13:05:00,156.03,156.09,156.03,156.05,3532.0,154.73,154.7895,154.73,154.7498,3532.0
2024-11-12 13:10:00,156.07,156.07,155.96,155.98,5593.0,154.7696,154.7696,154.6605,154.6804,5593.0
2024-11-12 13:15:00,155.98,156.0,155.92,156.0,4234.0,154.6804,154.7002,154.6209,154.7002,4234.0
2024-11-12 13:20:00,156.05,156.14,156.03,156.14,2202.0,154.7498,154.839,154.73,154.839,2202.0
2024-11-12 13:25:00,156.11,156.15,156.09,156.15,4933.0,154.8093,154.849,154.7895,154.849,4933.0
2024-11-12 13:30:00,156.15,156.3,156.15,156.29,4907.0,154.849,154.9977,154.849,154.9878,4907.0
2024-11-12 13:35:00,156.33,156.37,156.26,156.26,3634.0,155.0275,155.0671,154.958,154.958,3634.0
2024-11-12 13:40:00,156.25,156.34,156.24,156.33,3356.0,154.9481,155.0374,154.9382,155.0275,3356.0
2024-11-12 13:45:00,156.33,156.38,156.32,156.33,3873.0,155.0275,155.077,155.0175,155.0275,3873.0
2024-11-12 13:50:00,156.35,156.39,156.32,156.35,3801.0,155.0473,155.087,155.0175,155.0473,3801.0
2024-11-12 13:55:00,156.37,156.63,156.37,156.56,6039.0,155.0671,155.325,155.0671,155.2555,6039.0
2024-11-12 14:00:00,156.52,156.6,156.49,156.53,4040.0,155.2159,155.2952,155.1861,155.2258,4040.0
2024-11-12 14:05:00,156.56,156.67,156.52,156.59,4391.0,155.2555,155.3646,155.2159,155.2853,4391.0
2024-11-12 14:10:00,156.58,156.62,156.56,156.62,4535.0,155.2754,155.315,155.2555,155.315,4535.0
2024-11-12 14:15:00,156.62,156.64,156.58,156.59,3312.0,155.315,155.3349,155.2754,155.2853,3312.0
2024-11-12 14:20:00,156.59,156.59,156.49,156.58,8078.0,155.2853,155.2853,155.1861,155.2754,8078.0
2024-11-12 14:25:00,156.58,156.58,156.46,156.5,6190.0,155.2754,155.2754,155.1564,155.196,6190.0
2024-11-12 14:30:00,156.47,156.51,156.45,156.47,2540.0,155.1663,155.206,155.1465,155.1663,2540.0
2024-11-12 14:35:00,156.46,156.49,156.42,156.47,8946.0,155.1564,155.1861,155.1167,155.1663,8946.0
2024-11-12 14:40:00,156.44,156.51,156.42,156.5,3421.0,155.1365,155.206,155.1167,155.196,3421.0
2024-11-12 14:45:00,156.46,156.5,156.42,156.48,4876.0,155.1564,155.196,155.1167,155.1762,4876.0
2024-11-12 14:50:00,156.44,156.5,156.41,156.5,7582.0,155.1365,155.196,155.1068,155.196,7582.0
2024-11-12 14:55:00,156.47,156.54,156.45,156.49,5504.0,155.1663,155.2357,155.1465,155.1861,5504.0
2024-11-12 15:00:00,156.49,156.49,156.38,156.49,6329.0,155.1861,155.1861,155.077,155.1861,6329.0
2024-11-12 15:05:00,156.54,156.55,156.46,156.5,6893.0,155.2357,155.2456,155.1564,155.196,6893.0
2024-11-12 15:10:00,156.5,156.51,156.44,156.47,3695.0,155.196,155.206,155.1365,155.1663,3695.0
2024-11-12 15:15:00,156.47,156.51,156.4,156.51,7661.0,155.1663,155.206,155.0969,155.206,7661.0
2024-11-12 15:20:00,156.52,156.52,156.43,156.43,4053.0,155.2159,155.2159,155.1266,155.1266,4053.0
2024-11-12 15:25:00,156.46,156.46,156.34,156.37,9353.0,155.1564,155.1564,155.0374,155.0671,9353.0
2024-11-12 15:30:00,156.34,156.37,156.23,156.23,7658.0,155.0374,155.0671,154.9283,154.9283,7658.0
2024-11-12 15:35:00,156.25,156.29,156.17,156.22,9817.0,154.9481,154.9878,154.8688,154.9184,9817.0
2024-11-12 15:40:00,156.21,156.32,156.17,156.29,11915.0,154.9085,155.0175,154.8688,154.9878,11915.0
2024-11-12 15:45:00,156.27,156.27,156.2,156.26,15903.0,154.968,154.968,154.8985,154.958,15903.0
2024-11-12 15:50:00,156.28,156.32,156.0,156.04,35067.0,154.9779,155.0175,154.7002,154.7399,35067.0
2024-11-12 15:55:00,156.04,156.19,155.98,156.08,97665.0,154.7399,154.8886,154.6804,154.7795,97665.0
2024-11-13 09:30:00,156.83,157.1,156.25,156.52,49494.0,155.5233,155.791,154.9481,155.2159,49494.0
2024-11-13 09:35:00,156.53,156.67,156.42,156.56,8117.0,155.2258,155.3646,155.1167,155.2555,8117.0
2024-11-13 09:40:00,156.56,156.66,156.27,156.35,18271.0,155.2555,155.3547,154.968,155.0473,18271.0
2024-11-13 09:45:00,156.37,156.39,156.21,156.31,7603.0,155.0671,155.087,154.9085,155.0076,7603.0
2024-11-13 09:50:00,156.3,156.44,156.24,156.34,15008.0,154.9977,155.1365,154.9382,155.0374,15008.0
2024-11-13 09:55:00,156.35,156.42,156.2,156.38,8652.0,155.0473,155.1167,154.8985,155.077,8652.0
2024-11-13 10:00:00,156.35,156.42,156.15,156.16,11372.0,155.0473,155.1167,154.849,154.8589,11372.0
2024-11-13 10:05:00,156.15,156.15,155.86,156.09,6845.0,154.849,154.849,154.5614,154.7895,6845.0
2024-11-13 10:10:00,156.09,156.38,156.09,156.37,8640.0,154.7895,155.077,154.7895,155.0671,8640.0
2024-11-13 10:15:00,156.42,156.42,156.21,156.21,4433.0,155.1167,155.1167,154.9085,154.9085,4433.0
2024-11-13 10:20:00,156.17,156.23,156.03,156.16,5689.0,154.8688,154.9283,154.73,154.8589,5689.0
2024-11-13 10:25:00,156.17,156.17,156.05,156.13,7783.0,154.8688,154.8688,154.7498,154.8291,7783.0
2024-11-13 10:30:00,156.12,156.28,156.09,156.18,6459.0,154.8192,154.9779,154.7895,154.8787,6459.0
2024-11-13 10:35:00,156.2,156.22,156.04,156.04,5872.0,154.8985,154.9184,154.7399,154.7399,5872.0
2024-11-13 10:40:00,156.02,156.17,155.88,156.16,27848.0,154.72,154.8688,154.5812,154.8589,27848.0
2024-11-13 10:45:00,156.16,156.41,156.15,156.41,6705.0,154.8589,155.1068,154.849,155.1068,6705.0
2024-11-13 10:50:00,156.38,156.53,156.38,156.53,9466.0,155.077,155.2258,155.077,155.2258,9466.0
2024-11-13 10:55:00,156.53,156.61,156.49,156.57,13101.0,155.2258,155.3051,155.1861,155.2655,13101.0
2024-11-13 11:00:00,156.59,156.6,156.4,156.44,8773.0,155.2853,155.2952,155.0969,155.1365,8773.0
2024-11-13 11:05:00,156.44,156.44,156.33,156.43,6717.0,155.1365,155.1365,155.0275,155.1266,6717.0
2024-11-13 11:10:00,156.4,156.51,156.38,156.43,5668.0,155.0969,155.206,155.077,155.1266,5668.0
2024-11-13 11:15:00,156.46,156.47,156.34,156.45,8467.0,155.1564,155.1663,155.0374,155.1465,8467.0
2024-11-13 11:20:00,156.4,156.5,156.37,156.43,26975.0,155.0969,155.196,155.0671,155.1266,26975.0
2024-11-13 11:25:00,156.5,156.58,156.46,156.46,16399.0,155.196,155.2754,155.1564,155.1564,16399.0
2024-11-13 11:30:00,156.46,156.49,156.35,156.49,7451.0,155.1564,155.1861,155.0473,155.1861,7451.0
2024-11-13 11:35:00,156.49,156.68,156.48,156.57,5610.0,155.1861,155.3745,155.1762,155.2655,5610.0
2024-11-13 11:40:00,156.56,156.7,156.53,156.6,5136.0,155.2555,155.3944,155.2258,155.2952,5136.0
2024-11-13 11:45:00,156.62,156.72,156.58,156.58,4535.0,155.315,155.4142,155.2754,155.2754,4535.0
2024-11-13 11:50:00,156.58,156.62,156.56,156.62,2699.0,155.2754,155.315,155.2555,155.315,2699.0
2024-11-13 11:55:00,156.62,156.62,156.53,156.57,6186.0,155.315,155.315,155.2258,155.2655,6186.0
2024-11-13 12:00:00,156.52,156.55,156.44,156.55,8782.0,155.2159,155.2456,155.1365,155.2456,8782.0
2024-11-13 12:05:00,156.55,156.65,156.54,156.58,3858.0,155.2456,155.3448,155.2357,155.2754,3858.0
2024-11-13 12:10:00,156.58,156.61,156.49,156.52,7870.0,155.2754,155.3051,155.1861,155.2159,7870.0
2024-11-13 12:15:00,156.51,156.51,156.21,156.25,5241.0,155.206,155.206,154.9085,154.9481,5241.0
2024-11-13 12:20:00,156.27,156.3,156.22,156.27,4700.0,154.968,154.9977,154.9184,154.968,4700.0
2024-11-13 12:25:00,156.28,156.37,156.27,156.28,5428.0,154.9779,155.0671,154.968,154.9779,5428.0
2024-11-13 12:30:00,156.28,156.38,156.26,156.37,3546.0,154.9779,155.077,154.958,155.0671,3546.0
2024-11-13 12:35:00,156.37,156.45,156.33,156.33,4277.0,155.0671,155.1465,155.0275,155.0275,4277.0
2024-11-13 12:40:00,156.3,156.37,156.28,156.32,5525.0,154.9977,155.0671,154.9779,155.0175,5525.0
2024-11-13 12:45:00,156.31,156.33,156.2,156.21,6769.0,155.0076,155.0275,154.8985,154.9085,6769.0
2024-11-13 12:50:00,156.19,156.21,156.08,156.21,7889.0,154.8886,154.9085,154.7795,154.9085,7889.0
2024-11-13 12:55:00,156.21,156.25,156.2,156.22,5043.0,154.9085,154.9481,154.8985,154.9184,5043.0
2024-11-13 13:00:00,156.24,156.27,156.18,156.19,3037.0,154.9382,154.968,154.8787,154.8886,3037.0
2024-11-13 13:05:00,156.16,156.16,155.95,155.95,1770.0,154.8589,154.8589,154.6506,154.6506,1770.0
2024-11-13 13:10:00,155.93,155.95,155.78,155.78,8818.0,154.6308,154.6506,154.482,154.482,8818.0
2024-11-13 13:15:00,155.75,155.88,155.7,155.88,8725.0,154.4523,154.5812,154.4027,154.5812,8725.0
2024-11-13 13:20:00,155.88,155.92,155.84,155.86,6582.0,154.5812,154.6209,154.5415,154.5614,6582.0
2024-11-13 13:25:00,155.85,155.94,155.85,155.91,2869.0,154.5515,154.6407,154.5515,154.611,2869.0
2024-11-13 13:30:00,155.9,155.98,155.88,155.95,5645.0,154.601,154.6804,154.5812,154.6506,5645.0
2024-11-13 13:35:00,155.96,155.96,155.84,155.92,5242.0,154.6605,154.6605,154.5415,154.6209,5242.0
2024-11-13 13:40:00,155.94,155.99,155.9,155.97,5881.0,154.6407,154.6903,154.601,154.6705,5881.0
2024-11-13 13:45:00,155.98,155.99,155.92,155.95,4150.0,154.6804,154.6903,154.6209,154.6506,4150.0
2024-11-13 13:50:00,155.95,155.99,155.93,155.97,6376.0,154.6506,154.6903,154.6308,154.6705,6376.0
2024-11-13 13:55:00,155.97,155.98,155.89,155.91,6821.0,154.6705,154.6804,154.5911,154.611,6821.0
2024-11-13 14:00:00,155.89,155.89,155.76,155.8,7445.0,154.5911,154.5911,154.4622,154.5019,7445.0
2024-11-13 14:05:00,155.79,155.84,155.77,155.78,7576.0,154.492,154.5415,154.4721,154.482,7576.0
2024-11-13 14:10:00,155.78,155.92,155.78,155.91,11327.0,154.482,154.6209,154.482,154.611,11327.0
2024-11-13 14:15:00,155.88,155.9,155.76,155.8,9735.0,154.5812,154.601,154.4622,154.5019,9735.0
2024-11-13 14:20:00,155.78,155.86,155.73,155.73,7776.0,154.482,154.5614,154.4325,154.4325,7776.0
2024-11-13 14:25:00,155.72,155.78,155.72,155.74,7712.0,154.4225,154.482,154.4225,154.4424,7712.0
2024-11-13 14:30:00,155.73,155.75,155.61,155.68,9051.0,154.4325,154.4523,154.3135,154.3829,9051.0
2024-11-13 14:35:00,155.68,155.68,155.59,155.65,3260.0,154.3829,154.3829,154.2936,154.3531,3260.0
2024-11-13 14:40:00,155.63,155.63,155.56,155.59,6598.0,154.3333,154.3333,154.2639,154.2936,6598.0
2024-11-13 14:45:00,155.6,155.63,155.51,155.53,4197.0,154.3035,154.3333,154.2143,154.2341,4197.0
2024-11-13 14:50:00,155.53,155.57,155.51,155.55,8347.0,154.2341,154.2738,154.2143,154.254,8347.0
2024-11-13 14:55:00,155.55,155.57,155.5,155.53,9066.0,154.254,154.2738,154.2044,154.2341,9066.0
2024-11-13 15:00:00,155.51,155.61,155.51,155.58,14202.0,154.2143,154.3135,154.2143,154.2837,14202.0
2024-11-13 15:05:00,155.58,155.7,155.56,155.7,9112.0,154.2837,154.4027,154.2639,154.4027,9112.0
2024-11-13 15:10:00,155.7,155.86,155.69,155.86,12100.0,154.4027,154.5614,154.3928,154.5614,12100.0
2024-11-13 15:15:00,155.86,155.88,155.72,155.72,13414.0,154.5614,154.5812,154.4225,154.4225,13414.0
2024-11-13 15:20:00,155.72,155.8,155.72,155.78,11695.0,154.4225,154.5019,154.4225,154.482,11695.0
2024-11-13 15:25:00,155.79,155.79,155.64,155.64,13813.0,154.492,154.492,154.3432,154.3432,13813.0
2024-11-13 15:30:00,155.65,155.74,155.57,155.7,18610.0,154.3531,154.4424,154.2738,154.4027,18610.0
2024-11-13 15:35:00,155.71,155.9,155.71,155.85,26334.0,154.4126,154.601,154.4126,154.5515,26334.0
2024-11-13 15:40:00,155.85,155.92,155.83,155.91,20504.0,154.5515,154.6209,154.5316,154.611,20504.0
2024-11-13 15:45:00,155.9,155.94,155.85,155.92,22170.0,154.601,154.6407,154.5515,154.6209,22170.0
2024-11-13 15:50:00,155.91,155.94,155.75,155.84,63124.0,154.611,154.6407,154.4523,154.5415,63124.0
2024-11-13 15:55:00,155.85,155.93,155.79,155.86,146221.0,154.5515,154.6308,154.492,154.5614,146221.0
2024-11-14 09:30:00,155.65,156.16,155.52,156.16,36993.0,154.3531,154.8589,154.2242,154.8589,36993.0
2024-11-14 09:35:00,156.17,156.17,155.63,155.64,9854.0,154.8688,154.8688,154.3333,154.3432,9854.0
2024-11-14 09:40:00,155.74,156.16,155.64,156.09,15479.0,154.4424,154.8589,154.3432,154.7895,15479.0
2024-11-14 09:45:00,156.09,156.36,156.09,156.28,5854.0,154.7895,155.0572,154.7895,154.9779,5854.0
2024-11-14 09:50:00,156.23,156.27,156.05,156.13,9813.0,154.9283,154.968,154.7498,154.8291,9813.0
2024-11-14 09:55:00,156.23,156.55,156.13,156.5,10503.0,154.9283,155.2456,154.8291,155.196,10503.0
2024-11-14 10:00:00,156.5,156.57,156.27,156.47,10484.0,155.196,155.2655,154.968,155.1663,10484.0
2024-11-14 10:05:00,156.46,156.54,156.14,156.14,11974.0,155.1564,155.2357,154.839,154.839,11974.0
2024-11-14 10:10:00,156.18,156.38,156.11,156.35,10250.0,154.8787,155.077,154.8093,155.0473,10250.0
2024-11-14 10:15:00,156.33,156.41,156.09,156.09,8720.0,155.0275,155.1068,154.7895,154.7895,8720.0
2024-11-14 10:20:00,156.12,156.38,156.08,156.33,13729.0,154.8192,155.077,154.7795,155.0275,13729.0
2024-11-14 10:25:00,156.41,156.52,156.34,156.44,14591.0,155.1068,155.2159,155.0374,155.1365,14591.0
2024-11-14 10:30:00,156.39,156.5,156.37,156.5,2412.0,155.087,155.196,155.0671,155.196,2412.0
2024-11-14 10:35:00,156.46,156.74,156.45,156.74,5572.0,155.1564,155.434,155.1465,155.434,5572.0
2024-11-14 10:40:00,156.73,156.82,156.6,156.72,13150.0,155.4241,155.5134,155.2952,155.4142,13150.0
2024-11-14 10:45:00,156.73,156.82,156.69,156.77,5795.0,155.4241,155.5134,155.3845,155.4638,5795.0
2024-11-14 10:50:00,156.75,156.83,156.69,156.72,7301.0,155.444,155.5233,155.3845,155.4142,7301.0
2024-11-14 10:55:00,156.72,156.96,156.65,156.67,14984.0,155.4142,155.6522,155.3448,155.3646,14984.0
2024-11-14 11:00:00,156.65,156.74,156.37,156.41,16777.0,155.3448,155.434,155.0671,155.1068,16777.0
2024-11-14 11:05:00,156.38,156.42,156.3,156.38,5650.0,155.077,155.1167,154.9977,155.077,5650.0
2024-11-14 11:10:00,156.37,156.6,156.37,156.6,6229.0,155.0671,155.2952,155.0671,155.2952,6229.0
2024-11-14 11:15:00,156.6,156.64,156.41,156.47,10075.0,155.2952,155.3349,155.1068,155.1663,10075.0
2024-11-14 11:20:00,156.49,156.61,156.43,156.57,11168.0,155.1861,155.3051,155.1266,155.2655,11168.0
2024-11-14 11:25:00,156.57,156.61,156.43,156.52,6402.0,155.2655,155.3051,155.1266,155.2159,6402.0
2024-11-14 11:30:00,156.46,156.51,156.39,156.43,2595.0,155.1564,155.206,155.087,155.1266,2595.0
2024-11-14 11:35:00,156.42,156.45,156.26,156.34,24899.0,155.1167,155.1465,154.958,155.0374,24899.0
2024-11-14 11:40:00,156.36,156.47,156.33,156.42,5747.0,155.0572,155.1663,155.0275,155.1167,5747.0
2024-11-14 11:45:00,156.43,156.43,156.18,156.18,8026.0,155.1266,155.1266,154.8787,154.8787,8026.0
2024-11-14 11:50:00,156.15,156.2,156.05,156.12,8062.0,154.849,154.8985,154.7498,154.8192,8062.0
2024-11-14 11:55:00,156.12,156.24,156.11,156.16,5320.0,154.8192,154.9382,154.8093,154.8589,5320.0
2024-11-14 12:00:00,156.09,156.23,156.08,156.19,7598.0,154.7895,154.9283,154.7795,154.8886,7598.0
2024-11-14 12:05:00,156.19,156.24,156.16,156.18,3608.0,154.8886,154.9382,154.8589,154.8787,3608.0
2024-11-14 12:10:00,156.21,156.3,156.12,156.13,3925.0,154.9085,154.9977,154.8192,154.8291,3925.0
2024-11-14 12:15:00,156.13,156.23,156.07,156.16,12139.0,154.8291,154.9283,154.7696,154.8589,12139.0
2024-11-14 12:20:00,156.14,156.18,156.07,156.1,5482.0,154.839,154.8787,154.7696,154.7994,5482.0
2024-11-14 12:25:00,156.1,156.16,156.07,156.15,6046.0,154.7994,154.8589,154.7696,154.849,6046.0
2024-11-14 12:30:00,156.12,156.23,156.0,156.2,8514.0,154.8192,154.9283,154.7002,154.8985,8514.0
2024-11-14 12:35:00,156.21,156.37,156.2,156.36,4308.0,154.9085,155.0671,154.8985,155.0572,4308.0
2024-11-14 12:40:00,156.33,156.4,156.32,156.4,8869.0,155.0275,155.0969,155.0175,155.0969,8869.0
2024-11-14 12:45:00,156.35,156.37,156.18,156.3,7890.0,155.0473,155.0671,154.8787,154.9977,7890.0
2024-11-14 12:50:00,156.26,156.53,156.26,156.49,4314.0,154.958,155.2258,154.958,155.1861,4314.0
2024-11-14 12:55:00,156.5,156.57,156.41,156.5,8694.0,155.196,155.2655,155.1068,155.196,8694.0
2024-11-14 13:00:00,156.46,156.57,156.43,156.56,5575.0,155.1564,155.2655,155.1266,155.2555,5575.0
2024-11-14 13:05:00,156.56,156.7,156.55,156.67,7010.0,155.2555,155.3944,155.2456,155.3646,7010.0
2024-11-14 13:10:00,156.71,156.8,156.71,156.77,9430.0,155.4043,155.4935,155.4043,155.4638,9430.0
2024-11-14 13:15:00,156.77,156.88,156.74,156.74,11613.0,155.4638,155.5729,155.434,155.434,11613.0
2024-11-14 13:20:00,156.75,156.78,156.64,156.67,20082.0,155.444,155.4737,155.3349,155.3646,20082.0
2024-11-14 13:25:00,156.7,156.75,156.57,156.59,6359.0,155.3944,155.444,155.2655,155.2853,6359.0
2024-11-14 13:30:00,156.59,156.65,156.5,156.62,4812.0,155.2853,155.3448,155.196,155.315,4812.0
2024-11-14 13:35:00,156.59,156.59,156.5,156.56,7542.0,155.2853,155.2853,155.196,155.2555,7542.0
2024-11-14 13:40:00,156.56,156.67,156.55,156.64,6334.0,155.2555,155.3646,155.2456,155.3349,6334.0
2024-11-14 13:45:00,156.64,156.71,156.59,156.71,7533.0,155.3349,155.4043,155.2853,155.4043,7533.0
2024-11-14 13:50:00,156.71,156.75,156.66,156.69,17424.0,155.4043,155.444,155.3547,155.3845,17424.0
2024-11-14 13:55:00,156.7,156.75,156.64,156.64,11473.0,155.3944,155.444,155.3349,155.3349,11473.0
2024-11-14 14:00:00,156.65,156.95,156.64,156.91,14376.0,155.3448,155.6423,155.3349,155.6026,14376.0
2024-11-14 14:05:00,156.9,156.96,156.89,156.92,16007.0,155.5927,155.6522,155.5828,155.6125,16007.0
2024-11-14 14:10:00,156.92,156.92,156.85,156.88,7653.0,155.6125,155.6125,155.5431,155.5729,7653.0
2024-11-14 14:15:00,156.9,156.95,156.87,156.94,9389.0,155.5927,155.6423,155.563,155.6324,9389.0
2024-11-14 14:20:00,156.95,157.0,156.91,156.97,5750.0,155.6423,155.6919,155.6026,155.6621,5750.0
2024-11-14 14:25:00,156.97,157.22,156.97,157.19,20081.0,155.6621,155.9101,155.6621,155.8803,20081.0
2024-11-14 14:30:00,157.19,157.28,157.18,157.25,9232.0,155.8803,155.9696,155.8704,155.9398,9232.0
2024-11-14 14:35:00,157.27,157.38,157.27,157.36,27372.0,155.9596,156.0687,155.9596,156.0489,27372.0
2024-11-14 14:40:00,157.4,157.49,157.35,157.47,9489.0,156.0886,156.1778,156.039,156.158,9489.0
2024-11-14 14:45:00,157.44,157.49,157.41,157.48,13720.0,156.1282,156.1778,156.0985,156.1679,13720.0
2024-11-14 14:50:00,157.47,157.64,157.45,157.63,14755.0,156.158,156.3266,156.1381,156.3166,14755.0
2024-11-14 14:55:00,157.6,157.66,157.35,157.43,22755.0,156.2869,156.3464,156.039,156.1183,22755.0
2024-11-14 15:00:00,157.39,157.42,157.13,157.14,18357.0,156.0786,156.1084,155.8208,155.8307,18357.0
2024-11-14 15:05:00,157.14,157.23,157.04,157.09,20701.0,155.8307,155.92,155.7315,155.7811,20701.0
2024-11-14 15:10:00,157.09,157.15,156.94,157.06,11282.0,155.7811,155.8406,155.6324,155.7514,11282.0
2024-11-14 15:15:00,157.06,157.2,157.05,157.15,10508.0,155.7514,155.8902,155.7415,155.8406,10508.0
2024-11-14 15:20:00,157.15,157.16,156.94,157.01,21795.0,155.8406,155.8505,155.6324,155.7018,21795.0
2024-11-14 15:25:00,156.99,157.02,156.89,156.98,9621.0,155.682,155.7117,155.5828,155.672,9621.0
2024-11-14 15:30:00,156.98,157.05,156.78,156.82,35875.0,155.672,155.7415,155.4737,155.5134,35875.0
2024-11-14 15:35:00,156.84,157.18,156.8,157.03,26536.0,155.5332,155.8704,155.4935,155.7216,26536.0
2024-11-14 15:40:00,157.04,157.04,156.7,156.74,32226.0,155.7315,155.7315,155.3944,155.434,32226.0
2024-11-14 15:45:00,156.76,156.84,156.56,156.58,32426.0,155.4539,155.5332,155.2555,155.2754,32426.0
2024-11-14 15:50:00,156.57,156.59,156.38,156.44,62395.0,155.2655,155.2853,155.077,155.1365,62395.0
2024-11-14 15:55:00,156.44,156.57,156.13,156.43,233184.0,155.1365,155.2655,154.8291,155.1266,233184.0
2024-11-15 09:30:00,155.79,156.65,155.55,156.08,163591.0,154.492,155.3448,154.254,154.7795,163591.0
2024-11-15 09:35:00,156.12,156.48,156.12,156.46,6675.0,154.8192,155.1762,154.8192,155.1564,6675.0
2024-11-15 09:40:00,156.33,156.74,156.33,156.6,6016.0,155.0275,155.434,155.0275,155.2952,6016.0
2024-11-15 09:45:00,156.66,156.86,156.58,156.78,15256.0,155.3547,155.553,155.2754,155.4737,15256.0
2024-11-15 09:50:00,156.89,156.96,156.7,156.8,15657.0,155.5828,155.6522,155.3944,155.4935,15657.0
2024-11-15 09:55:00,156.79,156.79,156.46,156.59,17530.0,155.4836,155.4836,155.1564,155.2853,17530.0
2024-11-15 10:00:00,156.65,156.65,156.26,156.28,42938.0,155.3448,155.3448,154.958,154.9779,42938.0
2024-11-15 10:05:00,156.3,156.32,156.13,156.25,20074.0,154.9977,155.0175,154.8291,154.9481,20074.0
2024-11-15 10:10:00,156.29,156.5,156.22,156.5,11018.0,154.9878,155.196,154.9184,155.196,11018.0
2024-11-15 10:15:00,156.56,156.72,156.48,156.62,11720.0,155.2555,155.4142,155.1762,155.315,11720.0
2024-11-15 10:20:00,156.57,156.64,156.44,156.44,9595.0,155.2655,155.3349,155.1365,155.1365,9595.0
2024-11-15 10:25:00,156.46,156.48,156.35,156.45,19260.0,155.1564,155.1762,155.0473,155.1465,19260.0
2024-11-15 10:30:00,156.42,156.54,156.31,156.5,12750.0,155.1167,155.2357,155.0076,155.196,12750.0
2024-11-15 10:35:00,156.5,156.58,156.19,156.25,14707.0,155.196,155.2754,154.8886,154.9481,14707.0
2024-11-15 10:40:00,156.27,156.47,156.18,156.46,12207.0,154.968,155.1663,154.8787,155.1564,12207.0
2024-11-15 10:45:00,156.48,156.53,156.2,156.35,21928.0,155.1762,155.2258,154.8985,155.0473,21928.0
2024-11-15 10:50:00,156.25,156.52,156.19,156.28,28765.0,154.9481,155.2159,154.8886,154.9779,28765.0
2024-11-15 10:55:00,156.28,156.5,156.22,156.31,38021.0,154.9779,155.196,154.9184,155.0076,38021.0
2024-11-15 11:00:00,156.34,156.45,156.24,156.29,69560.0,155.0374,155.1465,154.9382,154.9878,69560.0
2024-11-15 11:05:00,156.31,156.56,156.29,156.56,17098.0,155.0076,155.2555,154.9878,155.2555,17098.0
2024-11-15 11:10:00,156.53,156.69,156.39,156.48,10434.0,155.2258,155.3845,155.087,155.1762,10434.0
2024-11-15 11:15:00,156.46,156.65,156.42,156.53,13766.0,155.1564,155.3448,155.1167,155.2258,13766.0
2024-11-15 11:20:00,156.51,156.56,156.34,156.38,12117.0,155.206,155.2555,155.0374,155.077,12117.0
2024-11-15 11:25:00,156.37,156.47,156.27,156.47,4292.0,155.0671,155.1663,154.968,155.1663,4292.0
2024-11-15 11:30:00,156.47,156.65,156.43,156.49,21393.0,155.1663,155.3448,155.1266,155.1861,21393.0
2024-11-15 11:35:00,156.46,156.54,156.46,156.47,8760.0,155.1564,155.2357,155.1564,155.1663,8760.0
2024-11-15 11:40:00,156.46,156.46,156.34,156.42,8681.0,155.1564,155.1564,155.0374,155.1167,8681.0
2024-11-15 11:45:00,156.45,156.55,156.42,156.43,8799.0,155.1465,155.2456,155.1167,155.1266,8799.0
2024-11-15 11:50:00,156.47,156.58,156.42,156.58,14631.0,155.1663,155.2754,155.1167,155.2754,14631.0
2024-11-15 11:55:00,156.54,156.6,156.42,156.43,10626.0,155.2357,155.2952,155.1167,155.1266,10626.0
2024-11-15 12:00:00,156.43,156.5,156.41,156.47,8404.0,155.1266,155.196,155.1068,155.1663,8404.0
2024-11-15 12:05:00,156.44,156.54,156.38,156.53,8163.0,155.1365,155.2357,155.077,155.2258,8163.0
2024-11-15 12:10:00,156.53,156.57,156.48,156.55,10060.0,155.2258,155.2655,155.1762,155.2456,10060.0
2024-11-15 12:15:00,156.53,156.55,156.47,156.47,4572.0,155.2258,155.2456,155.1663,155.1663,4572.0
2024-11-15 12:20:00,156.48,156.54,156.44,156.47,7268.0,155.1762,155.2357,155.1365,155.1663,7268.0
2024-11-15 12:25:00,156.47,156.48,156.37,156.37,6008.0,155.1663,155.1762,155.0671,155.0671,6008.0
2024-11-15 12:30:00,156.36,156.36,156.13,156.17,6821.0,155.0572,155.0572,154.8291,154.8688,6821.0
2024-11-15 12:35:00,156.14,156.23,156.13,156.2,4770.0,154.839,154.9283,154.8291,154.8985,4770.0
2024-11-15 12:40:00,156.16,156.17,156.09,156.15,6702.0,154.8589,154.8688,154.7895,154.849,6702.0
2024-11-15 12:45:00,156.2,156.2,156.04,156.12,5775.0,154.8985,154.8985,154.7399,154.8192,5775.0
2024-11-15 12:50:00,156.14,156.22,156.08,156.21,6936.0,154.839,154.9184,154.7795,154.9085,6936.0
2024-11-15 12:55:00,156.2,156.42,156.2,156.35,10819.0,154.8985,155.1167,154.8985,155.0473,10819.0
2024-11-15 13:00:00,156.38,156.42,156.24,156.28,5654.0,155.077,155.1167,154.9382,154.9779,5654.0
2024-11-15 13:05:00,156.28,156.28,156.19,156.25,5770.0,154.9779,154.9779,154.8886,154.9481,5770.0
2024-11-15 13:10:00,156.24,156.25,156.08,156.15,6084.0,154.9382,154.9481,154.7795,154.849,6084.0
2024-11-15 13:15:00,156.18,156.29,156.15,156.21,7890.0,154.8787,154.9878,154.849,154.9085,7890.0
2024-11-15 13:20:00,156.21,156.25,156.16,156.18,5131.0,154.9085,154.9481,154.8589,154.8787,5131.0
2024-11-15 13:25:00,156.19,156.23,156.12,156.17,15339.0,154.8886,154.9283,154.8192,154.8688,15339.0
2024-11-15 13:30:00,156.14,156.14,156.06,156.06,6458.0,154.839,154.839,154.7597,154.7597,6458.0
2024-11-15 13:35:00,156.05,156.12,156.04,156.08,6296.0,154.7498,154.8192,154.7399,154.7795,6296.0
2024-11-15 13:40:00,156.06,156.06,155.99,156.0,5024.0,154.7597,154.7597,154.6903,154.7002,5024.0
2024-11-15 13:45:00,156.02,156.02,155.76,155.8,19454.0,154.72,154.72,154.4622,154.5019,19454.0
2024-11-15 13:50:00,155.79,155.83,155.74,155.78,6216.0,154.492,154.5316,154.4424,154.482,6216.0
2024-11-15 13:55:00,155.77,155.81,155.65,155.76,6836.0,154.4721,154.5118,154.3531,154.4622,6836.0
2024-11-15 14:00:00,155.75,155.76,155.54,155.59,14369.0,154.4523,154.4622,154.244,154.2936,14369.0
2024-11-15 14:05:00,155.63,155.7,155.49,155.63,7319.0,154.3333,154.4027,154.1945,154.3333,7319.0
2024-11-15 14:10:00,155.66,155.7,155.54,155.54,8199.0,154.363,154.4027,154.244,154.244,8199.0
2024-11-15 14:15:00,155.59,155.62,155.41,155.41,7227.0,154.2936,154.3234,154.1151,154.1151,7227.0
2024-11-15 14:20:00,155.43,155.43,155.24,155.26,7767.0,154.135,154.135,153.9465,153.9664,7767.0
2024-11-15 14:25:00,155.28,155.28,155.17,155.24,12287.0,153.9862,153.9862,153.8771,153.9465,12287.0
2024-11-15 14:30:00,155.24,155.29,155.13,155.13,8908.0,153.9465,153.9961,153.8375,153.8375,8908.0
2024-11-15 14:35:00,155.15,155.23,155.14,155.17,11387.0,153.8573,153.9366,153.8474,153.8771,11387.0
2024-11-15 14:40:00,155.14,155.36,155.14,155.3,9867.0,153.8474,154.0655,153.8474,154.006,9867.0
2024-11-15 14:45:00,155.3,155.49,155.28,155.43,11772.0,154.006,154.1945,153.9862,154.135,11772.0
2024-11-15 14:50:00,155.42,155.42,155.15,155.18,7574.0,154.125,154.125,153.8573,153.887,7574.0
2024-11-15 14:55:00,155.21,155.28,155.2,155.25,6286.0,153.9168,153.9862,153.9069,153.9565,6286.0
2024-11-15 15:00:00,155.24,155.31,155.24,155.3,8400.0,153.9465,154.016,153.9465,154.006,8400.0
2024-11-15 15:05:00,155.32,155.45,155.32,155.43,16829.0,154.0259,154.1548,154.0259,154.135,16829.0
2024-11-15 15:10:00,155.44,155.51,155.42,155.43,7655.0,154.1449,154.2143,154.125,154.135,7655.0
2024-11-15 15:15:00,155.47,155.54,155.34,155.5,13254.0,154.1746,154.244,154.0457,154.2044,13254.0
2024-11-15 15:20:00,155.5,155.55,155.37,155.4,11063.0,154.2044,154.254,154.0755,154.1052,11063.0
2024-11-15 15:25:00,155.38,155.46,155.31,155.31,11897.0,154.0854,154.1647,154.016,154.016,11897.0
2024-11-15 15:30:00,155.31,155.36,155.22,155.27,20031.0,154.016,154.0655,153.9267,153.9763,20031.0
2024-11-15 15:35:00,155.27,155.42,155.23,155.31,28512.0,153.9763,154.125,153.9366,154.016,28512.0
2024-11-15 15:40:00,155.32,155.39,155.31,155.36,17651.0,154.0259,154.0953,154.016,154.0655,17651.0
2024-11-15 15:45:00,155.36,155.53,155.34,155.51,19842.0,154.0655,154.2341,154.0457,154.2143,19842.0
2024-11-15 15:50:00,155.53,155.57,155.39,155.5,45328.0,154.2341,154.2738,154.0953,154.2044,45328.0
2024-11-15 15:55:00,155.5,155.56,155.32,155.54,207493.0,154.2044,154.2639,154.0259,154.244,207493.0
2024-11-18 09:30:00,154.99,155.81,154.85,155.38,58746.0,153.6986,154.5118,153.5598,154.0854,58746.0
2024-11-18 09:35:00,155.38,155.78,155.15,155.75,75246.0,154.0854,154.482,153.8573,154.4523,75246.0
2024-11-18 09:40:00,155.74,156.16,155.73,155.9,22867.0,154.4424,154.8589,154.4325,154.601,22867.0
2024-11-18 09:45:00,155.81,155.86,155.43,155.57,12105.0,154.5118,154.5614,154.135,154.2738,12105.0
2024-11-18 09:50:00,155.5,155.58,155.3,155.5,43598.0,154.2044,154.2837,154.006,154.2044,43598.0
2024-11-18 09:55:00,155.49,155.64,155.41,155.64,17531.0,154.1945,154.3432,154.1151,154.3432,17531.0
2024-11-18 10:00:00,155.65,155.69,155.47,155.61,20576.0,154.3531,154.3928,154.1746,154.3135,20576.0
2024-11-18 10:05:00,155.61,155.85,155.5,155.85,13529.0,154.3135,154.5515,154.2044,154.5515,13529.0
2024-11-18 10:10:00,155.8,155.82,155.61,155.69,16876.0,154.5019,154.5217,154.3135,154.3928,16876.0
2024-11-18 10:15:00,155.67,155.7,155.6,155.63,10806.0,154.373,154.4027,154.3035,154.3333,10806.0
2024-11-18 10:20:00,155.6,155.61,155.35,155.38,32887.0,154.3035,154.3135,154.0556,154.0854,32887.0
2024-11-18 10:25:00,155.4,155.65,155.35,155.59,19691.0,154.1052,154.3531,154.0556,154.2936,19691.0
2024-11-18 10:30:00,155.63,155.69,155.56,155.65,16887.0,154.3333,154.3928,154.2639,154.3531,16887.0
2024-11-18 10:35:00,155.69,155.81,155.56,155.81,16237.0,154.3928,154.5118,154.2639,154.5118,16237.0
2024-11-18 10:40:00,155.81,156.05,155.75,155.99,12087.0,154.5118,154.7498,154.4523,154.6903,12087.0
2024-11-18 10:45:00,156.01,156.09,155.95,156.07,9670.0,154.7101,154.7895,154.6506,154.7696,9670.0
2024-11-18 10:50:00,156.0,156.18,156.0,156.18,7426.0,154.7002,154.8787,154.7002,154.8787,7426.0
2024-11-18 10:55:00,156.15,156.19,156.07,156.19,7483.0,154.849,154.8886,154.7696,154.8886,7483.0
2024-11-18 11:00:00,156.18,156.22,156.05,156.12,18917.0,154.8787,154.9184,154.7498,154.8192,18917.0
2024-11-18 11:05:00,156.12,156.2,156.06,156.06,7849.0,154.8192,154.8985,154.7597,154.7597,7849.0
2024-11-18 11:10:00,156.09,156.3,156.09,156.27,21130.0,154.7895,154.9977,154.7895,154.968,21130.0
2024-11-18 11:15:00,156.25,156.33,156.25,156.31,15135.0,154.9481,155.0275,154.9481,155.0076,15135.0
2024-11-18 11:20:00,156.31,156.45,156.26,156.45,10923.0,155.0076,155.1465,154.958,155.1465,10923.0
2024-11-18 11:25:00,156.45,156.54,156.42,156.44,22566.0,155.1465,155.2357,155.1167,155.1365,22566.0
2024-11-18 11:30:00,156.45,156.68,156.44,156.59,18818.0,155.1465,155.3745,155.1365,155.2853,18818.0
2024-11-18 11:35:00,156.58,156.69,156.49,156.67,17985.0,155.2754,155.3845,155.1861,155.3646,17985.0
2024-11-18 11:40:00,156.65,156.75,156.65,156.73,13787.0,155.3448,155.444,155.3448,155.4241,13787.0
2024-11-18 11:45:00,156.73,156.79,156.69,156.71,16523.0,155.4241,155.4836,155.3845,155.4043,16523.0
2024-11-18 11:50:00,156.69,156.74,156.66,156.72,9440.0,155.3845,155.434,155.3547,155.4142,9440.0
2024-11-18 11:55:00,156.74,156.75,156.62,156.69,25671.0,155.434,155.444,155.315,155.3845,25671.0
2024-11-18 12:00:00,156.69,156.95,156.61,156.83,28428.0,155.3845,155.6423,155.3051,155.5233,28428.0
2024-11-18 12:05:00,156.83,156.83,156.64,156.82,13364.0,155.5233,155.5233,155.3349,155.5134,13364.0
2024-11-18 12:10:00,156.81,156.81,156.65,156.73,20850.0,155.5035,155.5035,155.3448,155.4241,20850.0
2024-11-18 12:15:00,156.71,156.75,156.64,156.73,13578.0,155.4043,155.444,155.3349,155.4241,13578.0
2024-11-18 12:20:00,156.73,156.81,156.72,156.81,13947.0,155.4241,155.5035,155.4142,155.5035,13947.0
2024-11-18 12:25:00,156.79,156.79,156.7,156.7,5922.0,155.4836,155.4836,155.3944,155.3944,5922.0
2024-11-18 12:30:00,156.7,156.7,156.51,156.63,11388.0,155.3944,155.3944,155.206,155.325,11388.0
2024-11-18 12:35:00,156.63,156.72,156.61,156.61,6241.0,155.325,155.4142,155.3051,155.3051,6241.0
2024-11-18 12:40:00,156.6,156.77,156.6,156.7,12170.0,155.2952,155.4638,155.2952,155.3944,12170.0
2024-11-18 12:45:00,156.67,156.76,156.59,156.74,16340.0,155.3646,155.4539,155.2853,155.434,16340.0
2024-11-18 12:50:00,156.72,156.84,156.67,156.81,19944.0,155.4142,155.5332,155.3646,155.5035,19944.0
2024-11-18 12:55:00,156.81,156.87,156.66,156.81,27980.0,155.5035,155.563,155.3547,155.5035,27980.0
2024-11-18 13:00:00,156.81,156.84,156.64,156.64,9781.0,155.5035,155.5332,155.3349,155.3349,9781.0
2024-11-18 13:05:00,156.68,156.71,156.65,156.68,4602.0,155.3745,155.4043,155.3448,155.3745,4602.0
2024-11-18 13:10:00,156.7,156.83,156.68,156.82,12107.0,155.3944,155.5233,155.3745,155.5134,12107.0
2024-11-18 13:15:00,156.79,156.95,156.76,156.88,16251.0,155.4836,155.6423,155.4539,155.5729,16251.0
2024-11-18 13:20:00,156.89,156.89,156.75,156.82,19555.0,155.5828,155.5828,155.444,155.5134,19555.0
2024-11-18 13:25:00,156.82,156.84,156.72,156.8,13867.0,155.5134,155.5332,155.4142,155.4935,13867.0
2024-11-18 13:30:00,156.77,156.97,156.75,156.89,20856.0,155.4638,155.6621,155.444,155.5828,20856.0
2024-11-18 13:35:00,156.89,156.97,156.69,156.73,34161.0,155.5828,155.6621,155.3845,155.4241,34161.0
2024-11-18 13:40:00,156.71,156.78,156.59,156.59,14270.0,155.4043,155.4737,155.2853,155.2853,14270.0
2024-11-18 13:45:00,156.57,156.63,156.48,156.51,16284.0,155.2655,155.325,155.1762,155.206,16284.0
2024-11-18 13:50:00,156.54,156.58,156.39,156.42,11685.0,155.2357,155.2754,155.087,155.1167,11685.0
2024-11-18 13:55:00,156.44,156.61,156.39,156.57,13536.0,155.1365,155.3051,155.087,155.2655,13536.0
2024-11-18 14:00:00,156.59,156.64,156.57,156.62,5229.0,155.2853,155.3349,155.2655,155.315,5229.0
2024-11-18 14:05:00,156.62,156.72,156.6,156.72,13449.0,155.315,155.4142,155.2952,155.4142,13449.0
2024-11-18 14:10:00,156.74,156.8,156.73,156.73,12405.0,155.434,155.4935,155.4241,155.4241,12405.0
2024-11-18 14:15:00,156.75,156.76,156.67,156.68,20631.0,155.444,155.4539,155.3646,155.3745,20631.0
2024-11-18 14:20:00,156.69,156.74,156.67,156.73,12313.0,155.3845,155.434,155.3646,155.4241,12313.0
2024-11-18 14:25:00,156.72,156.75,156.7,156.72,12989.0,155.4142,155.444,155.3944,155.4142,12989.0
2024-11-18 14:30:00,156.72,156.73,156.58,156.62,13451.0,155.4142,155.4241,155.2754,155.315,13451.0
2024-11-18 14:35:00,156.62,156.63,156.58,156.62,14027.0,155.315,155.325,155.2754,155.315,14027.0
2024-11-18 14:40:00,156.61,156.7,156.61,156.67,15189.0,155.3051,155.3944,155.3051,155.3646,15189.0
2024-11-18 14:45:00,156.67,156.76,156.66,156.7,10672.0,155.3646,155.4539,155.3547,155.3944,10672.0
2024-11-18 14:50:00,156.7,156.8,156.68,156.77,14812.0,155.3944,155.4935,155.3745,155.4638,14812.0
2024-11-18 14:55:00,156.77,156.77,156.72,156.75,11156.0,155.4638,155.4638,155.4142,155.444,11156.0
2024-11-18 15:00:00,156.75,156.91,156.71,156.9,15630.0,155.444,155.6026,155.4043,155.5927,15630.0
2024-11-18 15:05:00,156.9,156.9,156.8,156.84,12011.0,155.5927,155.5927,155.4935,155.5332,12011.0
2024-11-18 15:10:00,156.84,156.92,156.83,156.86,19947.0,155.5332,155.6125,155.5233,155.553,19947.0
2024-11-18 15:15:00,156.84,156.85,156.74,156.82,20151.0,155.5332,155.5431,155.434,155.5134,20151.0
2024-11-18 15:20:00,156.81,156.96,156.78,156.94,19762.0,155.5035,155.6522,155.4737,155.6324,19762.0
2024-11-18 15:25:00,156.94,157.09,156.94,157.09,22731.0,155.6324,155.7811,155.6324,155.7811,22731.0
2024-11-18 15:30:00,157.07,157.1,157.01,157.03,37896.0,155.7613,155.791,155.7018,155.7216,37896.0
2024-11-18 15:35:00,157.03,157.09,157.01,157.07,24526.0,155.7216,155.7811,155.7018,155.7613,24526.0
2024-11-18 15:40:00,157.08,157.21,157.08,157.2,23986.0,155.7712,155.9001,155.7712,155.8902,23986.0
2024-11-18 15:45:00,157.21,157.46,157.2,157.46,50838.0,155.9001,156.1481,155.8902,156.1481,50838.0
2024-11-18 15:50:00,157.43,157.78,157.32,157.73,127935.0,156.1183,156.4654,156.0092,156.4158,127935.0
2024-11-18 15:55:00,157.75,157.76,157.53,157.71,322539.0,156.4356,156.4456,156.2175,156.396,322539.0
2024-11-19 09:30:00,157.56,158.14,157.38,157.67,57551.0,156.2472,156.8224,156.0687,156.3563,57551.0
2024-11-19 09:35:00,157.47,157.65,157.27,157.46,11207.0,156.158,156.3365,155.9596,156.1481,11207.0
2024-11-19 09:40:00,157.47,157.47,157.0,157.21,18371.0,156.158,156.158,155.6919,155.9001,18371.0
2024-11-19 09:45:00,157.21,157.3,156.81,156.94,20276.0,155.9001,155.9894,155.5035,155.6324,20276.0
2024-11-19 09:50:00,156.81,157.2,156.76,157.14,6976.0,155.5035,155.8902,155.4539,155.8307,6976.0
2024-11-19 09:55:00,157.12,157.24,157.09,157.14,4908.0,155.8109,155.9299,155.7811,155.8307,4908.0
2024-11-19 10:00:00,157.1,157.17,156.78,157.09,18378.0,155.791,155.8605,155.4737,155.7811,18378.0
2024-11-19 10:05:00,157.13,157.33,157.11,157.24,15172.0,155.8208,156.0191,155.801,155.9299,15172.0
2024-11-19 10:10:00,157.27,157.41,157.11,157.34,10400.0,155.9596,156.0985,155.801,156.0291,10400.0
2024-11-19 10:15:00,157.34,157.6,157.27,157.51,12931.0,156.0291,156.2869,155.9596,156.1976,12931.0
2024-11-19 10:20:00,157.43,157.55,157.39,157.5,8046.0,156.1183,156.2373,156.0786,156.1877,8046.0
2024-11-19 10:25:00,157.56,157.68,157.53,157.62,7372.0,156.2472,156.3662,156.2175,156.3067,7372.0
2024-11-19 10:30:00,157.64,157.84,157.62,157.76,13285.0,156.3266,156.5249,156.3067,156.4456,13285.0
2024-11-19 10:35:00,157.69,158.01,157.67,158.0,12894.0,156.3761,156.6935,156.3563,156.6836,12894.0
2024-11-19 10:40:00,157.95,158.02,157.82,157.94,10595.0,156.634,156.7034,156.5051,156.6241,10595.0
2024-11-19 10:45:00,157.95,158.01,157.79,158.0,10658.0,156.634,156.6935,156.4753,156.6836,10658.0
2024-11-19 10:50:00,158.02,158.27,157.95,158.12,10983.0,156.7034,156.9513,156.634,156.8026,10983.0
2024-11-19 10:55:00,158.11,158.17,157.98,158.08,9024.0,156.7926,156.8521,156.6637,156.7629,9024.0
2024-11-19 11:00:00,158.02,158.03,157.79,157.93,7569.0,156.7034,156.7133,156.4753,156.6141,7569.0
2024-11-19 11:05:00,157.99,158.06,157.89,158.06,5579.0,156.6736,156.7431,156.5745,156.7431,5579.0
2024-11-19 11:10:00,158.05,158.15,158.04,158.12,4418.0,156.7331,156.8323,156.7232,156.8026,4418.0
2024-11-19 11:15:00,158.16,158.33,158.15,158.27,5006.0,156.8422,157.0108,156.8323,156.9513,5006.0
2024-11-19 11:20:00,158.27,158.44,158.23,158.33,10743.0,156.9513,157.1199,156.9116,157.0108,10743.0
2024-11-19 11:25:00,158.36,158.4,158.3,158.33,7644.0,157.0406,157.0802,156.9811,157.0108,7644.0
2024-11-19 11:30:00,158.33,158.44,158.27,158.41,9029.0,157.0108,157.1199,156.9513,157.0901,9029.0
2024-11-19 11:35:00,158.36,158.36,158.04,158.07,5502.0,157.0406,157.0406,156.7232,156.753,5502.0
2024-11-19 11:40:00,158.09,158.2,158.05,158.16,9064.0,156.7728,156.8819,156.7331,156.8422,9064.0
2024-11-19 11:45:00,158.14,158.24,158.12,158.21,6626.0,156.8224,156.9216,156.8026,156.8918,6626.0
2024-11-19 11:50:00,158.18,158.25,158.09,158.16,6823.0,156.8621,156.9315,156.7728,156.8422,6823.0
2024-11-19 11:55:00,158.13,158.24,158.13,158.22,4520.0,156.8125,156.9216,156.8125,156.9017,4520.0
2024-11-19 12:00:00,158.2,158.23,158.13,158.15,7133.0,156.8819,156.9116,156.8125,156.8323,7133.0
2024-11-19 12:05:00,158.15,158.21,158.13,158.2,4417.0,156.8323,156.8918,156.8125,156.8819,4417.0
2024-11-19 12:10:00,158.18,158.2,158.08,158.15,3175.0,156.8621,156.8819,156.7629,156.8323,3175.0
2024-11-19 12:15:00,158.13,158.22,158.13,158.19,6382.0,156.8125,156.9017,156.8125,156.872,6382.0
2024-11-19 12:20:00,158.22,158.23,158.07,158.08,9589.0,156.9017,156.9116,156.753,156.7629,9589.0
2024-11-19 12:25:00,158.08,158.08,157.97,157.98,4169.0,156.7629,156.7629,156.6538,156.6637,4169.0
2024-11-19 12:30:00,157.98,158.09,157.89,158.09,8367.0,156.6637,156.7728,156.5745,156.7728,8367.0
2024-11-19 12:35:00,158.08,158.16,157.99,158.13,6233.0,156.7629,156.8422,156.6736,156.8125,6233.0
2024-11-19 12:40:00,158.13,158.14,157.96,158.03,5950.0,156.8125,156.8224,156.6439,156.7133,5950.0
2024-11-19 12:45:00,158.05,158.12,157.94,157.97,7891.0,156.7331,156.8026,156.6241,156.6538,7891.0
2024-11-19 12:50:00,158.0,158.11,158.0,158.11,5795.0,156.6836,156.7926,156.6836,156.7926,5795.0
2024-11-19 12:55:00,158.11,158.17,158.07,158.17,5757.0,156.7926,156.8521,156.753,156.8521,5757.0
2024-11-19 13:00:00,158.17,158.18,158.09,158.09,5524.0,156.8521,156.8621,156.7728,156.7728,5524.0
2024-11-19 13:05:00,158.1,158.12,158.07,158.1,7082.0,156.7827,156.8026,156.753,156.7827,7082.0
2024-11-19 13:10:00,158.1,158.15,158.03,158.04,7686.0,156.7827,156.8323,156.7133,156.7232,7686.0
2024-11-19 13:15:00,158.06,158.14,158.04,158.07,7046.0,156.7431,156.8224,156.7232,156.753,7046.0
2024-11-19 13:20:00,158.07,158.08,157.97,158.03,4561.0,156.753,156.7629,156.6538,156.7133,4561.0
2024-11-19 13:25:00,158.02,158.09,158.02,158.08,3875.0,156.7034,156.7728,156.7034,156.7629,3875.0
2024-11-19 13:30:00,158.08,158.08,157.98,158.05,4998.0,156.7629,156.7629,156.6637,156.7331,4998.0
2024-11-19 13:35:00,158.08,158.11,158.03,158.09,10069.0,156.7629,156.7926,156.7133,156.7728,10069.0
2024-11-19 13:40:00,158.1,158.18,158.08,158.16,5655.0,156.7827,156.8621,156.7629,156.8422,5655.0
2024-11-19 13:45:00,158.17,158.33,158.14,158.33,12585.0,156.8521,157.0108,156.8224,157.0108,12585.0
2024-11-19 13:50:00,158.35,158.51,158.33,158.5,8935.0,157.0306,157.1893,157.0108,157.1794,8935.0
2024-11-19 13:55:00,158.49,158.58,158.48,158.48,4954.0,157.1695,157.2587,157.1596,157.1596,4954.0
2024-11-19 14:00:00,158.46,158.5,158.32,158.34,5326.0,157.1397,157.1794,157.0009,157.0207,5326.0
2024-11-19 14:05:00,158.36,158.39,158.28,158.39,4337.0,157.0406,157.0703,156.9612,157.0703,4337.0
2024-11-19 14:10:00,158.39,158.46,158.36,158.42,8531.0,157.0703,157.1397,157.0406,157.1001,8531.0
2024-11-19 14:15:00,158.44,158.46,158.32,158.32,6322.0,157.1199,157.1397,157.0009,157.0009,6322.0
2024-11-19 14:20:00,158.35,158.39,158.28,158.29,9403.0,157.0306,157.0703,156.9612,156.9711,9403.0
2024-11-19 14:25:00,158.28,158.31,158.11,158.13,6763.0,156.9612,156.991,156.7926,156.8125,6763.0
2024-11-19 14:30:00,158.11,158.13,157.94,157.94,7204.0,156.7926,156.8125,156.6241,156.6241,7204.0
2024-11-19 14:35:00,157.94,158.09,157.92,158.09,14666.0,156.6241,156.7728,156.6042,156.7728,14666.0
2024-11-19 14:40:00,158.06,158.17,158.05,158.1,11669.0,156.7431,156.8521,156.7331,156.7827,11669.0
2024-11-19 14:45:00,158.12,158.12,157.98,157.98,11652.0,156.8026,156.8026,156.6637,156.6637,11652.0
2024-11-19 14:50:00,157.99,158.04,157.96,158.03,6545.0,156.6736,156.7232,156.6439,156.7133,6545.0
2024-11-19 14:55:00,158.03,158.07,157.96,158.0,12263.0,156.7133,156.753,156.6439,156.6836,12263.0
2024-11-19 15:00:00,158.0,158.01,157.89,157.93,18743.0,156.6836,156.6935,156.5745,156.6141,18743.0
2024-11-19 15:05:00,157.95,157.96,157.89,157.91,7173.0,156.634,156.6439,156.5745,156.5943,7173.0
2024-11-19 15:10:00,157.91,158.02,157.91,157.93,22638.0,156.5943,156.7034,156.5943,156.6141,22638.0
2024-11-19 15:15:00,157.94,158.03,157.93,157.99,8068.0,156.6241,156.7133,156.6141,156.6736,8068.0
2024-11-19 15:20:00,158.0,158.01,157.89,157.9,16611.0,156.6836,156.6935,156.5745,156.5844,16611.0
2024-11-19 15:25:00,157.91,157.94,157.86,157.94,30646.0,156.5943,156.6241,156.5447,156.6241,30646.0
2024-11-19 15:30:00,157.94,157.96,157.88,157.89,38998.0,156.6241,156.6439,156.5646,156.5745,38998.0
2024-11-19 15:35:00,157.89,157.95,157.88,157.9,19936.0,156.5745,156.634,156.5646,156.5844,19936.0
2024-11-19 15:40:00,157.9,157.95,157.89,157.9,20634.0,156.5844,156.634,156.5745,156.5844,20634.0
2024-11-19 15:45:00,157.89,158.03,157.88,158.01,33308.0,156.5745,156.7133,156.5646,156.6935,33308.0
2024-11-19 15:50:00,158.02,158.07,157.91,157.92,54370.0,156.7034,156.753,156.5943,156.6042,54370.0
2024-11-19 15:55:00,157.93,158.01,157.76,157.93,218879.0,156.6141,156.6935,156.4456,156.6141,218879.0
2024-11-20 09:30:00,158.05,158.3,157.85,157.98,22233.0,156.7331,156.9811,156.5348,156.6637,22233.0
2024-11-20 09:35:00,157.81,157.96,157.33,157.55,9828.0,156.4951,156.6439,156.0191,156.2373,9828.0
2024-11-20 09:40:00,157.56,157.74,157.22,157.62,22182.0,156.2472,156.4257,155.9101,156.3067,22182.0
2024-11-20 09:45:00,157.53,157.6,157.32,157.41,8690.0,156.2175,156.2869,156.0092,156.0985,8690.0
2024-11-20 09:50:00,157.34,157.37,157.07,157.26,10558.0,156.0291,156.0588,155.7613,155.9497,10558.0
2024-11-20 09:55:00,157.17,157.65,157.17,157.47,16613.0,155.8605,156.3365,155.8605,156.158,16613.0
2024-11-20 10:00:00,157.5,157.54,156.95,156.95,9951.0,156.1877,156.2274,155.6423,155.6423,9951.0
2024-11-20 10:05:00,157.03,157.03,156.42,156.45,7053.0,155.7216,155.7216,155.1167,155.1465,7053.0
2024-11-20 10:10:00,156.44,156.59,156.25,156.38,9869.0,155.1365,155.2853,154.9481,155.077,9869.0
2024-11-20 10:15:00,156.36,156.42,156.2,156.27,9623.0,155.0572,155.1167,154.8985,154.968,9623.0
2024-11-20 10:20:00,156.29,156.5,156.14,156.5,11853.0,154.9878,155.196,154.839,155.196,11853.0
2024-11-20 10:25:00,156.46,156.55,156.31,156.39,7098.0,155.1564,155.2456,155.0076,155.087,7098.0
2024-11-20 10:30:00,156.5,156.57,156.45,156.57,7073.0,155.196,155.2655,155.1465,155.2655,7073.0
2024-11-20 10:35:00,156.5,156.59,156.31,156.55,11318.0,155.196,155.2853,155.0076,155.2456,11318.0
2024-11-20 10:40:00,156.6,156.6,156.31,156.45,8979.0,155.2952,155.2952,155.0076,155.1465,8979.0
2024-11-20 10:45:00,156.44,156.44,156.05,156.16,4265.0,155.1365,155.1365,154.7498,154.8589,4265.0
2024-11-20 10:50:00,156.18,156.34,156.12,156.28,7999.0,154.8787,155.0374,154.8192,154.9779,7999.0
2024-11-20 10:55:00,156.28,156.43,156.15,156.43,3431.0,154.9779,155.1266,154.849,155.1266,3431.0
2024-11-20 11:00:00,156.44,156.44,156.13,156.18,3982.0,155.1365,155.1365,154.8291,154.8787,3982.0
2024-11-20 11:05:00,156.19,156.19,155.93,156.1,3705.0,154.8886,154.8886,154.6308,154.7994,3705.0
2024-11-20 11:10:00,156.04,156.05,155.81,155.92,7249.0,154.7399,154.7498,154.5118,154.6209,7249.0
2024-11-20 11:15:00,155.93,156.07,155.9,156.03,5987.0,154.6308,154.7696,154.601,154.73,5987.0
2024-11-20 11:20:00,156.05,156.09,155.95,156.0,5145.0,154.7498,154.7895,154.6506,154.7002,5145.0
2024-11-20 11:25:00,156.08,156.09,155.77,155.77,6934.0,154.7795,154.7895,154.4721,154.4721,6934.0
2024-11-20 11:30:00,155.73,155.82,155.67,155.78,10335.0,154.4325,154.5217,154.373,154.482,10335.0
2024-11-20 11:35:00,155.76,155.84,155.63,155.7,5937.0,154.4622,154.5415,154.3333,154.4027,5937.0
2024-11-20 11:40:00,155.73,155.74,155.54,155.66,6119.0,154.4325,154.4424,154.244,154.363,6119.0
2024-11-20 11:45:00,155.69,155.77,155.58,155.77,2278.0,154.3928,154.4721,154.2837,154.4721,2278.0
2024-11-20 11:50:00,155.74,155.86,155.72,155.86,4538.0,154.4424,154.5614,154.4225,154.5614,4538.0
2024-11-20 11:55:00,155.84,155.88,155.78,155.86,4480.0,154.5415,154.5812,154.482,154.5614,4480.0
2024-11-20 12:00:00,155.92,156.0,155.69,155.77,4802.0,154.6209,154.7002,154.3928,154.4721,4802.0
2024-11-20 12:05:00,155.71,156.01,155.71,155.95,4931.0,154.4126,154.7101,154.4126,154.6506,4931.0
2024-11-20 12:10:00,155.94,155.94,155.69,155.74,4195.0,154.6407,154.6407,154.3928,154.4424,4195.0
2024-11-20 12:15:00,155.74,155.78,155.56,155.56,2947.0,154.4424,154.482,154.2639,154.2639,2947.0
2024-11-20 12:20:00,155.55,155.7,155.49,155.69,11472.0,154.254,154.4027,154.1945,154.3928,11472.0
2024-11-20 12:25:00,155.69,155.77,155.66,155.75,3266.0,154.3928,154.4721,154.363,154.4523,3266.0
2024-11-20 12:30:00,155.77,155.85,155.76,155.81,5240.0,154.4721,154.5515,154.4622,154.5118,5240.0
2024-11-20 12:35:00,155.8,155.84,155.73,155.77,4887.0,154.5019,154.5415,154.4325,154.4721,4887.0
2024-11-20 12:40:00,155.78,155.81,155.71,155.71,4493.0,154.482,154.5118,154.4126,154.4126,4493.0
2024-11-20 12:45:00,155.76,155.81,155.72,155.79,1791.0,154.4622,154.5118,154.4225,154.492,1791.0
2024-11-20 12:50:00,155.88,155.93,155.76,155.76,3047.0,154.5812,154.6308,154.4622,154.4622,3047.0
2024-11-20 12:55:00,155.72,155.78,155.65,155.71,2643.0,154.4225,154.482,154.3531,154.4126,2643.0
2024-11-20 13:00:00,155.69,155.8,155.68,155.75,3651.0,154.3928,154.5019,154.3829,154.4523,3651.0
2024-11-20 13:05:00,155.72,155.81,155.72,155.81,1748.0,154.4225,154.5118,154.4225,154.5118,1748.0
2024-11-20 13:10:00,155.8,155.84,155.76,155.78,3654.0,154.5019,154.5415,154.4622,154.482,3654.0
2024-11-20 13:15:00,155.78,155.94,155.78,155.8,10806.0,154.482,154.6407,154.482,154.5019,10806.0
2024-11-20 13:20:00,155.81,155.94,155.75,155.94,3669.0,154.5118,154.6407,154.4523,154.6407,3669.0
2024-11-20 13:25:00,155.95,156.02,155.92,155.99,3387.0,154.6506,154.72,154.6209,154.6903,3387.0
2024-11-20 13:30:00,155.94,155.95,155.84,155.84,2233.0,154.6407,154.6506,154.5415,154.5415,2233.0
2024-11-20 13:35:00,155.88,155.93,155.84,155.92,3532.0,154.5812,154.6308,154.5415,154.6209,3532.0
2024-11-20 13:40:00,155.88,155.98,155.78,155.86,2817.0,154.5812,154.6804,154.482,154.5614,2817.0
2024-11-20 13:45:00,155.79,155.84,155.69,155.84,4413.0,154.492,154.5415,154.3928,154.5415,4413.0
2024-11-20 13:50:00,155.83,155.86,155.73,155.8,3202.0,154.5316,154.5614,154.4325,154.5019,3202.0
2024-11-20 13:55:00,155.83,155.83,155.75,155.75,3748.0,154.5316,154.5316,154.4523,154.4523,3748.0
2024-11-20 14:00:00,155.79,155.79,155.7,155.73,8001.0,154.492,154.492,154.4027,154.4325,8001.0
2024-11-20 14:05:00,155.7,155.7,155.55,155.66,3208.0,154.4027,154.4027,154.254,154.363,3208.0
2024-11-20 14:10:00,155.62,155.7,155.57,155.7,4583.0,154.3234,154.4027,154.2738,154.4027,4583.0
2024-11-20 14:15:00,155.64,155.66,155.52,155.59,5313.0,154.3432,154.363,154.2242,154.2936,5313.0
2024-11-20 14:20:00,155.59,155.67,155.58,155.62,3728.0,154.2936,154.373,154.2837,154.3234,3728.0
2024-11-20 14:25:00,155.65,155.69,155.58,155.58,12675.0,154.3531,154.3928,154.2837,154.2837,12675.0
2024-11-20 14:30:00,155.62,155.62,155.53,155.6,10049.0,154.3234,154.3234,154.2341,154.3035,10049.0
2024-11-20 14:35:00,155.61,155.63,155.45,155.45,13882.0,154.3135,154.3333,154.1548,154.1548,13882.0
2024-11-20 14:40:00,155.46,155.49,155.39,155.42,21080.0,154.1647,154.1945,154.0953,154.125,21080.0
2024-11-20 14:45:00,155.42,155.62,155.41,155.58,17241.0,154.125,154.3234,154.1151,154.2837,17241.0
2024-11-20 14:50:00,155.55,155.67,155.38,155.4,24685.0,154.254,154.373,154.0854,154.1052,24685.0
2024-11-20 14:55:00,155.39,155.51,155.34,155.44,25748.0,154.0953,154.2143,154.0457,154.1449,25748.0
2024-11-20 15:00:00,155.44,155.47,155.31,155.39,12983.0,154.1449,154.1746,154.016,154.0953,12983.0
2024-11-20 15:05:00,155.38,155.4,155.22,155.23,8876.0,154.0854,154.1052,153.9267,153.9366,8876.0
2024-11-20 15:10:00,155.2,155.32,155.2,155.24,7714.0,153.9069,154.0259,153.9069,153.9465,7714.0
2024-11-20 15:15:00,155.24,155.4,155.23,155.33,21873.0,153.9465,154.1052,153.9366,154.0358,21873.0
2024-11-20 15:20:00,155.33,155.41,155.3,155.36,12713.0,154.0358,154.1151,154.006,154.0655,12713.0
2024-11-20 15:25:00,155.37,155.39,155.3,155.39,11300.0,154.0755,154.0953,154.006,154.0953,11300.0
2024-11-20 15:30:00,155.39,155.69,155.38,155.66,36909.0,154.0953,154.3928,154.0854,154.363,36909.0
2024-11-20 15:35:00,155.64,155.78,155.59,155.61,13132.0,154.3432,154.482,154.2936,154.3135,13132.0
2024-11-20 15:40:00,155.67,155.73,155.6,155.6,16059.0,154.373,154.4325,154.3035,154.3035,16059.0
2024-11-20 15:45:00,155.61,155.82,155.56,155.78,30269.0,154.3135,154.5217,154.2639,154.482,30269.0
2024-11-20 15:50:00,155.8,155.98,155.69,155.79,36548.0,154.5019,154.6804,154.3928,154.492,36548.0
2024-11-20 15:55:00,155.77,155.79,155.53,155.76,119281.0,154.4721,154.492,154.2341,154.4622,119281.0
2024-11-21 09:30:00,156.7,156.7,155.76,156.0,38174.0,155.3944,155.3944,154.4622,154.7002,38174.0
2024-11-21 09:35:00,156.01,156.38,155.76,155.84,22811.0,154.7101,155.077,154.4622,154.5415,22811.0
2024-11-21 09:40:00,155.92,156.05,155.51,155.97,6264.0,154.6209,154.7498,154.2143,154.6705,6264.0
2024-11-21 09:45:00,155.98,156.36,155.98,156.33,18626.0,154.6804,155.0572,154.6804,155.0275,18626.0
2024-11-21 09:50:00,156.44,156.57,156.24,156.36,6053.0,155.1365,155.2655,154.9382,155.0572,6053.0
2024-11-21 09:55:00,156.32,156.55,156.28,156.55,7334.0,155.0175,155.2456,154.9779,155.2456,7334.0
2024-11-21 10:00:00,156.5,156.51,156.17,156.33,16891.0,155.196,155.206,154.8688,155.0275,16891.0
2024-11-21 10:05:00,156.39,156.76,156.3,156.7,11649.0,155.087,155.4539,154.9977,155.3944,11649.0
2024-11-21 10:10:00,156.74,157.08,156.72,157.08,13567.0,155.434,155.7712,155.4142,155.7712,13567.0
2024-11-21 10:15:00,157.08,157.08,156.91,157.05,4539.0,155.7712,155.7712,155.6026,155.7415,4539.0
2024-11-21 10:20:00,157.02,157.27,156.97,157.03,13660.0,155.7117,155.9596,155.6621,155.7216,13660.0
2024-11-21 10:25:00,157.05,157.21,157.04,157.21,7575.0,155.7415,155.9001,155.7315,155.9001,7575.0
2024-11-21 10:30:00,157.14,157.27,157.11,157.15,4338.0,155.8307,155.9596,155.801,155.8406,4338.0
2024-11-21 10:35:00,157.1,157.29,157.09,157.09,5626.0,155.791,155.9795,155.7811,155.7811,5626.0
2024-11-21 10:40:00,157.14,157.4,157.14,157.36,7154.0,155.8307,156.0886,155.8307,156.0489,7154.0
2024-11-21 10:45:00,157.31,157.6,157.31,157.59,12593.0,155.9993,156.2869,155.9993,156.277,12593.0
2024-11-21 10:50:00,157.55,157.69,157.47,157.67,4603.0,156.2373,156.3761,156.158,156.3563,4603.0
2024-11-21 10:55:00,157.68,157.86,157.68,157.77,5684.0,156.3662,156.5447,156.3662,156.4555,5684.0
2024-11-21 11:00:00,157.75,157.82,157.71,157.76,6257.0,156.4356,156.5051,156.396,156.4456,6257.0
2024-11-21 11:05:00,157.76,157.86,157.72,157.74,3519.0,156.4456,156.5447,156.4059,156.4257,3519.0
2024-11-21 11:10:00,157.72,158.04,157.69,158.04,9063.0,156.4059,156.7232,156.3761,156.7232,9063.0
2024-11-21 11:15:00,158.01,158.01,157.9,157.9,11112.0,156.6935,156.6935,156.5844,156.5844,11112.0
2024-11-21 11:20:00,157.93,157.98,157.84,157.91,5899.0,156.6141,156.6637,156.5249,156.5943,5899.0
2024-11-21 11:25:00,157.94,157.96,157.87,157.92,8662.0,156.6241,156.6439,156.5546,156.6042,8662.0
2024-11-21 11:30:00,157.93,158.18,157.93,158.18,5631.0,156.6141,156.8621,156.6141,156.8621,5631.0
2024-11-21 11:35:00,158.16,158.16,157.95,158.06,5303.0,156.8422,156.8422,156.634,156.7431,5303.0
2024-11-21 11:40:00,158.05,158.17,157.99,158.17,15080.0,156.7331,156.8521,156.6736,156.8521,15080.0
2024-11-21 11:45:00,158.15,158.17,157.99,157.99,5830.0,156.8323,156.8521,156.6736,156.6736,5830.0
2024-11-21 11:50:00,158.01,158.01,157.95,158.0,4496.0,156.6935,156.6935,156.634,156.6836,4496.0
2024-11-21 11:55:00,157.94,157.99,157.88,157.92,7325.0,156.6241,156.6736,156.5646,156.6042,7325.0
2024-11-21 12:00:00,157.8,157.81,157.73,157.73,1581.0,156.4852,156.4951,156.4158,156.4158,1581.0
2024-11-21 12:05:00,157.71,157.73,157.55,157.59,3844.0,156.396,156.4158,156.2373,156.277,3844.0
2024-11-21 12:10:00,157.56,157.64,157.49,157.5,3185.0,156.2472,156.3266,156.1778,156.1877,3185.0
2024-11-21 12:15:00,157.51,157.55,157.43,157.46,13996.0,156.1976,156.2373,156.1183,156.1481,13996.0
2024-11-21 12:20:00,157.47,157.47,157.36,157.38,4548.0,156.158,156.158,156.0489,156.0687,4548.0
2024-11-21 12:25:00,157.36,157.58,157.35,157.43,13233.0,156.0489,156.2671,156.039,156.1183,13233.0
2024-11-21 12:30:00,157.44,157.66,157.43,157.66,5891.0,156.1282,156.3464,156.1183,156.3464,5891.0
2024-11-21 12:35:00,157.66,157.76,157.63,157.76,2421.0,156.3464,156.4456,156.3166,156.4456,2421.0
2024-11-21 12:40:00,157.77,157.83,157.7,157.7,4137.0,156.4555,156.515,156.3861,156.3861,4137.0
2024-11-21 12:45:00,157.74,157.87,157.72,157.84,6172.0,156.4257,156.5546,156.4059,156.5249,6172.0
2024-11-21 12:50:00,157.82,157.98,157.82,157.93,5106.0,156.5051,156.6637,156.5051,156.6141,5106.0
2024-11-21 12:55:00,157.93,157.99,157.87,157.96,6962.0,156.6141,156.6736,156.5546,156.6439,6962.0
2024-11-21 13:00:00,157.99,158.12,157.95,158.02,4698.0,156.6736,156.8026,156.634,156.7034,4698.0
2024-11-21 13:05:00,158.01,158.08,158.0,158.02,5348.0,156.6935,156.7629,156.6836,156.7034,5348.0
2024-11-21 13:10:00,158.02,158.09,157.98,158.01,5588.0,156.7034,156.7728,156.6637,156.6935,5588.0
2024-11-21 13:15:00,158.0,158.12,157.94,158.11,10458.0,156.6836,156.8026,156.6241,156.7926,10458.0
2024-11-21 13:20:00,158.11,158.18,158.03,158.03,5386.0,156.7926,156.8621,156.7133,156.7133,5386.0
2024-11-21 13:25:00,158.02,158.06,157.97,157.98,11162.0,156.7034,156.7431,156.6538,156.6637,11162.0
2024-11-21 13:30:00,157.98,158.05,157.97,158.02,8522.0,156.6637,156.7331,156.6538,156.7034,8522.0
2024-11-21 13:35:00,158.03,158.07,158.0,158.03,16649.0,156.7133,156.753,156.6836,156.7133,16649.0
2024-11-21 13:40:00,158.03,158.16,158.01,158.14,14648.0,156.7133,156.8422,156.6935,156.8224,14648.0
2024-11-21 13:45:00,158.14,158.18,158.11,158.13,10435.0,156.8224,156.8621,156.7926,156.8125,10435.0
2024-11-21 13:50:00,158.13,158.26,158.1,158.24,14595.0,156.8125,156.9414,156.7827,156.9216,14595.0
2024-11-21 13:55:00,158.26,158.3,158.19,158.26,7032.0,156.9414,156.9811,156.872,156.9414,7032.0
2024-11-21 14:00:00,158.26,158.34,158.23,158.33,11097.0,156.9414,157.0207,156.9116,157.0108,11097.0
2024-11-21 14:05:00,158.32,158.38,158.29,158.37,7857.0,157.0009,157.0604,156.9711,157.0505,7857.0
2024-11-21 14:10:00,158.37,158.4,158.34,158.34,8527.0,157.0505,157.0802,157.0207,157.0207,8527.0
2024-11-21 14:15:00,158.36,158.38,158.3,158.33,10488.0,157.0406,157.0604,156.9811,157.0108,10488.0
2024-11-21 14:20:00,158.33,158.52,158.32,158.5,12068.0,157.0108,157.1992,157.0009,157.1794,12068.0
2024-11-21 14:25:00,158.52,158.55,158.46,158.49,7193.0,157.1992,157.229,157.1397,157.1695,7193.0
2024-11-21 14:30:00,158.5,158.56,158.46,158.47,9228.0,157.1794,157.2389,157.1397,157.1496,9228.0
2024-11-21 14:35:00,158.46,158.54,158.46,158.51,7218.0,157.1397,157.2191,157.1397,157.1893,7218.0
2024-11-21 14:40:00,158.5,158.51,158.37,158.38,15026.0,157.1794,157.1893,157.0505,157.0604,15026.0
2024-11-21 14:45:00,158.38,158.48,158.38,158.45,9332.0,157.0604,157.1596,157.0604,157.1298,9332.0
2024-11-21 14:50:00,158.45,158.53,158.44,158.52,13459.0,157.1298,157.2091,157.1199,157.1992,13459.0
2024-11-21 14:55:00,158.52,158.62,158.48,158.62,15611.0,157.1992,157.2984,157.1596,157.2984,15611.0
2024-11-21 15:00:00,158.61,158.67,158.56,158.66,13913.0,157.2885,157.348,157.2389,157.3381,13913.0
2024-11-21 15:05:00,158.66,158.7,158.57,158.69,9397.0,157.3381,157.3777,157.2488,157.3678,9397.0
2024-11-21 15:10:00,158.69,158.72,158.61,158.62,19374.0,157.3678,157.3976,157.2885,157.2984,19374.0
2024-11-21 15:15:00,158.62,158.65,158.55,158.62,14183.0,157.2984,157.3281,157.229,157.2984,14183.0
2024-11-21 15:20:00,158.63,158.73,158.61,158.72,11368.0,157.3083,157.4075,157.2885,157.3976,11368.0
2024-11-21 15:25:00,158.7,158.82,158.69,158.76,15665.0,157.3777,157.4967,157.3678,157.4372,15665.0
2024-11-21 15:30:00,158.76,158.79,158.66,158.75,23545.0,157.4372,157.467,157.3381,157.4273,23545.0
2024-11-21 15:35:00,158.73,158.77,158.67,158.76,18434.0,157.4075,157.4471,157.348,157.4372,18434.0
2024-11-21 15:40:00,158.77,158.88,158.68,158.86,25351.0,157.4471,157.5562,157.3579,157.5364,25351.0
2024-11-21 15:45:00,158.88,159.04,158.83,158.84,39624.0,157.5562,157.7149,157.5066,157.5166,39624.0
2024-11-21 15:50:00,158.83,158.83,158.44,158.51,60421.0,157.5066,157.5066,157.1199,157.1893,60421.0
2024-11-21 15:55:00,158.51,158.56,158.27,158.35,155383.0,157.1893,157.2389,156.9513,157.0306,155383.0
2024-11-22 09:30:00,158.37,159.03,158.02,158.61,41862.0,157.0505,157.705,156.7034,157.2885,41862.0
2024-11-22 09:35:00,158.49,158.62,158.07,158.51,7758.0,157.1695,157.2984,156.753,157.1893,7758.0
2024-11-22 09:40:00,158.61,159.17,158.55,159.17,5739.0,157.2885,157.8438,157.229,157.8438,5739.0
2024-11-22 09:45:00,159.2,159.37,159.04,159.15,5035.0,157.8736,158.0421,157.7149,157.824,5035.0
2024-11-22 09:50:00,159.03,159.1,158.74,158.96,17523.0,157.705,157.7744,157.4174,157.6356,17523.0
2024-11-22 09:55:00,158.93,159.01,158.77,158.91,10020.0,157.6058,157.6851,157.4471,157.586,10020.0
2024-11-22 10:00:00,158.91,159.02,158.66,158.72,20277.0,157.586,157.6951,157.3381,157.3976,20277.0
2024-11-22 10:05:00,158.76,159.02,158.67,158.89,8801.0,157.4372,157.6951,157.348,157.5661,8801.0
2024-11-22 10:10:00,158.76,158.76,158.61,158.68,11909.0,157.4372,157.4372,157.2885,157.3579,11909.0
2024-11-22 10:15:00,158.64,158.68,158.54,158.62,9277.0,157.3182,157.3579,157.2191,157.2984,9277.0
2024-11-22 10:20:00,158.59,158.59,158.31,158.4,9246.0,157.2686,157.2686,156.991,157.0802,9246.0
2024-11-22 10:25:00,158.4,158.41,158.1,158.27,13252.0,157.0802,157.0901,156.7827,156.9513,13252.0
2024-11-22 10:30:00,158.28,158.42,158.26,158.4,9952.0,156.9612,157.1001,156.9414,157.0802,9952.0
2024-11-22 10:35:00,158.38,158.48,158.13,158.31,7514.0,157.0604,157.1596,156.8125,156.991,7514.0
2024-11-22 10:40:00,158.3,158.54,158.28,158.54,6346.0,156.9811,157.2191,156.9612,157.2191,6346.0
2024-11-22 10:45:00,158.6,158.81,158.6,158.73,12337.0,157.2786,157.4868,157.2786,157.4075,12337.0
2024-11-22 10:50:00,158.73,158.82,158.66,158.66,3230.0,157.4075,157.4967,157.3381,157.3381,3230.0
2024-11-22 10:55:00,158.61,158.67,158.55,158.62,14230.0,157.2885,157.348,157.229,157.2984,14230.0
2024-11-22 11:00:00,158.66,158.71,158.51,158.56,3353.0,157.3381,157.3876,157.1893,157.2389,3353.0
2024-11-22 11:05:00,158.59,158.61,158.47,158.53,20556.0,157.2686,157.2885,157.1496,157.2091,20556.0
2024-11-22 11:10:00,158.54,158.66,158.5,158.62,5829.0,157.2191,157.3381,157.1794,157.2984,5829.0
2024-11-22 11:15:00,158.63,158.63,158.46,158.51,11616.0,157.3083,157.3083,157.1397,157.1893,11616.0
2024-11-22 11:20:00,158.54,158.74,158.51,158.66,9478.0,157.2191,157.4174,157.1893,157.3381,9478.0
2024-11-22 11:25:00,158.66,158.71,158.57,158.7,7418.0,157.3381,157.3876,157.2488,157.3777,7418.0
2024-11-22 11:30:00,158.67,158.73,158.53,158.73,6898.0,157.348,157.4075,157.2091,157.4075,6898.0
2024-11-22 11:35:00,158.74,158.79,158.67,158.74,4388.0,157.4174,157.467,157.348,157.4174,4388.0
2024-11-22 11:40:00,158.74,158.78,158.64,158.66,4244.0,157.4174,157.4571,157.3182,157.3381,4244.0
2024-11-22 11:45:00,158.61,158.72,158.55,158.7,3876.0,157.2885,157.3976,157.229,157.3777,3876.0
2024-11-22 11:50:00,158.69,158.84,158.66,158.81,6388.0,157.3678,157.5166,157.3381,157.4868,6388.0
2024-11-22 11:55:00,158.84,158.84,158.72,158.78,9209.0,157.5166,157.5166,157.3976,157.4571,9209.0
2024-11-22 12:00:00,158.77,158.84,158.74,158.81,1431.0,157.4471,157.5166,157.4174,157.4868,1431.0
2024-11-22 12:05:00,158.88,158.91,158.86,158.87,4096.0,157.5562,157.586,157.5364,157.5463,4096.0
2024-11-22 12:10:00,158.87,158.97,158.87,158.91,5534.0,157.5463,157.6455,157.5463,157.586,5534.0
2024-11-22 12:15:00,158.91,158.93,158.8,158.8,2740.0,157.586,157.6058,157.4769,157.4769,2740.0
2024-11-22 12:20:00,158.8,158.89,158.79,158.83,5036.0,157.4769,157.5661,157.467,157.5066,5036.0
2024-11-22 12:25:00,158.83,158.89,158.82,158.88,2930.0,157.5066,157.5661,157.4967,157.5562,2930.0
2024-11-22 12:30:00,158.83,158.85,158.69,158.69,8006.0,157.5066,157.5265,157.3678,157.3678,8006.0
2024-11-22 12:35:00,158.73,158.74,158.66,158.67,1699.0,157.4075,157.4174,157.3381,157.348,1699.0
2024-11-22 12:40:00,158.66,158.7,158.64,158.7,2868.0,157.3381,157.3777,157.3182,157.3777,2868.0
2024-11-22 12:45:00,158.69,158.71,158.64,158.69,3354.0,157.3678,157.3876,157.3182,157.3678,3354.0
2024-11-22 12:50:00,158.72,158.79,158.69,158.69,7033.0,157.3976,157.467,157.3678,157.3678,7033.0
2024-11-22 12:55:00,158.66,158.76,158.61,158.74,6042.0,157.3381,157.4372,157.2885,157.4174,6042.0
2024-11-22 13:00:00,158.71,158.76,158.71,158.74,2138.0,157.3876,157.4372,157.3876,157.4174,2138.0
2024-11-22 13:05:00,158.77,158.77,158.63,158.68,5140.0,157.4471,157.4471,157.3083,157.3579,5140.0
2024-11-22 13:10:00,158.68,158.79,158.68,158.75,5655.0,157.3579,157.467,157.3579,157.4273,5655.0
2024-11-22 13:15:00,158.77,158.81,158.7,158.77,6712.0,157.4471,157.4868,157.3777,157.4471,6712.0
2024-11-22 13:20:00,158.75,158.82,158.73,158.79,3431.0,157.4273,157.4967,157.4075,157.467,3431.0
2024-11-22 13:25:00,158.8,158.81,158.69,158.74,4910.0,157.4769,157.4868,157.3678,157.4174,4910.0
2024-11-22 13:30:00,158.72,158.96,158.72,158.95,7169.0,157.3976,157.6356,157.3976,157.6256,7169.0
2024-11-22 13:35:00,158.94,159.0,158.88,158.91,5617.0,157.6157,157.6752,157.5562,157.586,5617.0
2024-11-22 13:40:00,158.93,158.95,158.89,158.95,2946.0,157.6058,157.6256,157.5661,157.6256,2946.0
2024-11-22 13:45:00,158.94,158.97,158.91,158.97,5265.0,157.6157,157.6455,157.586,157.6455,5265.0
2024-11-22 13:50:00,158.96,159.04,158.85,159.03,5236.0,157.6356,157.7149,157.5265,157.705,5236.0
2024-11-22 13:55:00,159.02,159.04,158.9,158.91,5417.0,157.6951,157.7149,157.5761,157.586,5417.0
2024-11-22 14:00:00,158.89,158.89,158.72,158.75,12845.0,157.5661,157.5661,157.3976,157.4273,12845.0
2024-11-22 14:05:00,158.75,158.76,158.72,158.74,11123.0,157.4273,157.4372,157.3976,157.4174,11123.0
2024-11-22 14:10:00,158.73,158.73,158.58,158.67,5668.0,157.4075,157.4075,157.2587,157.348,5668.0
2024-11-22 14:15:00,158.66,158.69,158.53,158.63,8717.0,157.3381,157.3678,157.2091,157.3083,8717.0
2024-11-22 14:20:00,158.65,158.68,158.6,158.64,4387.0,157.3281,157.3579,157.2786,157.3182,4387.0
2024-11-22 14:25:00,158.62,158.68,158.6,158.6,7225.0,157.2984,157.3579,157.2786,157.2786,7225.0
2024-11-22 14:30:00,158.57,158.64,158.57,158.59,5053.0,157.2488,157.3182,157.2488,157.2686,5053.0
2024-11-22 14:35:00,158.58,158.65,158.55,158.64,4881.0,157.2587,157.3281,157.229,157.3182,4881.0
2024-11-22 14:40:00,158.64,158.65,158.57,158.63,8216.0,157.3182,157.3281,157.2488,157.3083,8216.0
2024-11-22 14:45:00,158.64,158.66,158.6,158.64,6193.0,157.3182,157.3381,157.2786,157.3182,6193.0
2024-11-22 14:50:00,158.65,158.71,158.63,158.7,4710.0,157.3281,157.3876,157.3083,157.3777,4710.0
2024-11-22 14:55:00,158.71,158.72,158.6,158.61,11658.0,157.3876,157.3976,157.2786,157.2885,11658.0
2024-11-22 15:00:00,158.59,158.62,158.45,158.47,11295.0,157.2686,157.2984,157.1298,157.1496,11295.0
2024-11-22 15:05:00,158.48,158.59,158.47,158.56,8019.0,157.1596,157.2686,157.1496,157.2389,8019.0
2024-11-22 15:10:00,158.57,158.7,158.53,158.63,13807.0,157.2488,157.3777,157.2091,157.3083,13807.0
2024-11-22 15:15:00,158.61,158.8,158.59,158.78,8585.0,157.2885,157.4769,157.2686,157.4571,8585.0
2024-11-22 15:20:00,158.76,158.96,158.74,158.91,14603.0,157.4372,157.6356,157.4174,157.586,14603.0
2024-11-22 15:25:00,158.9,158.99,158.81,158.91,18017.0,157.5761,157.6653,157.4868,157.586,18017.0
2024-11-22 15:30:00,158.95,159.21,158.92,159.15,19802.0,157.6256,157.8835,157.5959,157.824,19802.0
2024-11-22 15:35:00,159.15,159.2,159.09,159.12,23088.0,157.824,157.8736,157.7645,157.7942,23088.0
2024-11-22 15:40:00,159.13,159.13,159.04,159.07,38318.0,157.8041,157.8041,157.7149,157.7446,38318.0
2024-11-22 15:45:00,159.06,159.18,159.0,159.18,17975.0,157.7347,157.8537,157.6752,157.8537,17975.0
2024-11-22 15:50:00,159.17,159.19,159.0,159.06,38171.0,157.8438,157.8636,157.6752,157.7347,38171.0
2024-11-22 15:55:00,159.06,159.32,158.91,159.29,206364.0,157.7347,157.9926,157.586,157.9628,206364.0
2024-11-25 09:30:00,160.0,160.09,159.51,159.63,39616.0,158.6669,158.7561,158.181,158.3,39616.0
2024-11-25 09:35:00,159.61,160.39,159.48,159.68,16635.0,158.2801,159.0536,158.1512,158.3496,16635.0
2024-11-25 09:40:00,159.52,159.7,159.33,159.37,3801.0,158.1909,158.3694,158.0025,158.0421,3801.0
2024-11-25 09:45:00,159.28,159.54,159.28,159.4,5699.0,157.9529,158.2107,157.9529,158.0719,5699.0
2024-11-25 09:50:00,159.43,159.54,159.4,159.53,6866.0,158.1016,158.2107,158.0719,158.2008,6866.0
2024-11-25 09:55:00,159.58,159.62,159.39,159.55,9775.0,158.2504,158.2901,158.062,158.2206,9775.0
2024-11-25 10:00:00,159.56,159.61,158.93,158.96,17209.0,158.2306,158.2801,157.6058,157.6356,17209.0
2024-11-25 10:05:00,159.03,159.15,158.88,159.1,12681.0,157.705,157.824,157.5562,157.7744,12681.0
2024-11-25 10:10:00,159.09,159.24,159.01,159.06,21488.0,157.7645,157.9132,157.6851,157.7347,21488.0
2024-11-25 10:15:00,159.06,159.07,158.83,158.97,17648.0,157.7347,157.7446,157.5066,157.6455,17648.0
2024-11-25 10:20:00,159.01,159.13,159.01,159.03,4119.0,157.6851,157.8041,157.6851,157.705,4119.0
2024-11-25 10:25:00,158.99,159.47,158.95,159.47,10223.0,157.6653,158.1413,157.6256,158.1413,10223.0
2024-11-25 10:30:00,159.47,159.62,159.38,159.54,15896.0,158.1413,158.2901,158.0521,158.2107,15896.0
2024-11-25 10:35:00,159.49,159.7,159.37,159.65,21528.0,158.1611,158.3694,158.0421,158.3198,21528.0
2024-11-25 10:40:00,159.63,159.79,159.57,159.61,6370.0,158.3,158.4586,158.2405,158.2801,6370.0
2024-11-25 10:45:00,159.52,159.59,159.47,159.55,7780.0,158.1909,158.2603,158.1413,158.2206,7780.0
2024-11-25 10:50:00,159.55,159.58,159.19,159.34,9180.0,158.2206,158.2504,157.8636,158.0124,9180.0
2024-11-25 10:55:00,159.31,159.37,159.17,159.37,13346.0,157.9826,158.0421,157.8438,158.0421,13346.0
2024-11-25 11:00:00,159.32,159.51,159.32,159.47,4545.0,157.9926,158.181,157.9926,158.1413,4545.0
2024-11-25 11:05:00,159.47,159.55,159.45,159.5,6531.0,158.1413,158.2206,158.1215,158.1711,6531.0
2024-11-25 11:10:00,159.53,159.65,159.51,159.61,12964.0,158.2008,158.3198,158.181,158.2801,12964.0
2024-11-25 11:15:00,159.61,159.66,159.52,159.53,8926.0,158.2801,158.3297,158.1909,158.2008,8926.0
2024-11-25 11:20:00,159.53,159.54,159.42,159.54,6096.0,158.2008,158.2107,158.0917,158.2107,6096.0
2024-11-25 11:25:00,159.56,159.59,159.45,159.54,13652.0,158.2306,158.2603,158.1215,158.2107,13652.0
2024-11-25 11:30:00,159.52,159.55,159.19,159.28,9859.0,158.1909,158.2206,157.8636,157.9529,9859.0
2024-11-25 11:35:00,159.29,159.33,159.17,159.19,11033.0,157.9628,158.0025,157.8438,157.8636,11033.0
2024-11-25 11:40:00,159.15,159.23,159.12,159.15,5564.0,157.824,157.9033,157.7942,157.824,5564.0
2024-11-25 11:45:00,159.14,159.23,159.12,159.12,5739.0,157.8141,157.9033,157.7942,157.7942,5739.0
2024-11-25 11:50:00,159.14,159.5,159.14,159.47,9149.0,157.8141,158.1711,157.8141,158.1413,9149.0
2024-11-25 11:55:00,159.48,159.54,159.37,159.41,11182.0,158.1512,158.2107,158.0421,158.0818,11182.0
2024-11-25 12:00:00,159.4,159.52,159.38,159.42,7531.0,158.0719,158.1909,158.0521,158.0917,7531.0
2024-11-25 12:05:00,159.4,159.42,159.19,159.19,5015.0,158.0719,158.0917,157.8636,157.8636,5015.0
2024-11-25 12:10:00,159.15,159.34,159.11,159.31,19807.0,157.824,158.0124,157.7843,157.9826,19807.0
2024-11-25 12:15:00,159.32,159.39,159.28,159.33,3171.0,157.9926,158.062,157.9529,158.0025,3171.0
2024-11-25 12:20:00,159.34,159.44,159.33,159.42,3769.0,158.0124,158.1116,158.0025,158.0917,3769.0
2024-11-25 12:25:00,159.43,159.5,159.38,159.46,7996.0,158.1016,158.1711,158.0521,158.1314,7996.0
2024-11-25 12:30:00,159.46,159.5,159.29,159.29,3444.0,158.1314,158.1711,157.9628,157.9628,3444.0
2024-11-25 12:35:00,159.29,159.31,159.14,159.14,5949.0,157.9628,157.9826,157.8141,157.8141,5949.0
2024-11-25 12:40:00,159.13,159.13,158.83,158.83,7582.0,157.8041,157.8041,157.5066,157.5066,7582.0
2024-11-25 12:45:00,158.8,159.12,158.79,159.09,21119.0,157.4769,157.7942,157.467,157.7645,21119.0
2024-11-25 12:50:00,159.08,159.13,159.06,159.09,4571.0,157.7546,157.8041,157.7347,157.7645,4571.0
2024-11-25 12:55:00,159.08,159.25,159.07,159.25,6041.0,157.7546,157.9231,157.7446,157.9231,6041.0
2024-11-25 13:00:00,159.32,159.5,159.3,159.44,4294.0,157.9926,158.1711,157.9727,158.1116,4294.0
2024-11-25 13:05:00,159.45,159.49,159.42,159.47,2256.0,158.1215,158.1611,158.0917,158.1413,2256.0
2024-11-25 13:10:00,159.47,159.52,159.46,159.5,2156.0,158.1413,158.1909,158.1314,158.1711,2156.0
2024-11-25 13:15:00,159.5,159.52,159.45,159.47,3659.0,158.1711,158.1909,158.1215,158.1413,3659.0
2024-11-25 13:20:00,159.46,159.5,159.42,159.5,3565.0,158.1314,158.1711,158.0917,158.1711,3565.0
2024-11-25 13:25:00,159.5,159.59,159.49,159.53,2878.0,158.1711,158.2603,158.1611,158.2008,2878.0
2024-11-25 13:30:00,159.52,159.56,159.41,159.56,2600.0,158.1909,158.2306,158.0818,158.2306,2600.0
2024-11-25 13:35:00,159.53,159.55,159.48,159.51,5614.0,158.2008,158.2206,158.1512,158.181,5614.0
2024-11-25 13:40:00,159.53,159.54,159.5,159.5,1532.0,158.2008,158.2107,158.1711,158.1711,1532.0
2024-11-25 13:45:00,159.52,159.57,159.42,159.45,4485.0,158.1909,158.2405,158.0917,158.1215,4485.0
2024-11-25 13:50:00,159.47,159.55,159.41,159.41,6628.0,158.1413,158.2206,158.0818,158.0818,6628.0
2024-11-25 13:55:00,159.48,159.5,159.45,159.46,2999.0,158.1512,158.1711,158.1215,158.1314,2999.0
2024-11-25 14:00:00,159.5,159.5,159.37,159.4,8222.0,158.1711,158.1711,158.0421,158.0719,8222.0
2024-11-25 14:05:00,159.4,159.4,159.3,159.38,6262.0,158.0719,158.0719,157.9727,158.0521,6262.0
2024-11-25 14:10:00,159.38,159.39,159.35,159.35,2487.0,158.0521,158.062,158.0223,158.0223,2487.0
2024-11-25 14:15:00,159.36,159.38,159.31,159.36,6039.0,158.0322,158.0521,157.9826,158.0322,6039.0
2024-11-25 14:20:00,159.36,159.4,159.26,159.29,10471.0,158.0322,158.0719,157.9331,157.9628,10471.0
2024-11-25 14:25:00,159.31,159.31,159.21,159.23,3675.0,157.9826,157.9826,157.8835,157.9033,3675.0
2024-11-25 14:30:00,159.24,159.28,159.17,159.19,4426.0,157.9132,157.9529,157.8438,157.8636,4426.0
2024-11-25 14:35:00,159.16,159.29,159.16,159.27,6463.0,157.8339,157.9628,157.8339,157.943,6463.0
2024-11-25 14:40:00,159.26,159.28,159.23,159.25,2024.0,157.9331,157.9529,157.9033,157.9231,2024.0
2024-11-25 14:45:00,159.24,159.34,159.22,159.31,4867.0,157.9132,158.0124,157.8934,157.9826,4867.0
2024-11-25 14:50:00,159.32,159.35,159.3,159.31,5129.0,157.9926,158.0223,157.9727,157.9826,5129.0
2024-11-25 14:55:00,159.3,159.3,159.22,159.24,3563.0,157.9727,157.9727,157.8934,157.9132,3563.0
2024-11-25 15:00:00,159.22,159.26,159.19,159.24,3758.0,157.8934,157.9331,157.8636,157.9132,3758.0
2024-11-25 15:05:00,159.29,159.33,159.23,159.31,4467.0,157.9628,158.0025,157.9033,157.9826,4467.0
2024-11-25 15:10:00,159.33,159.37,159.3,159.31,5626.0,158.0025,158.0421,157.9727,157.9826,5626.0
2024-11-25 15:15:00,159.3,159.3,159.22,159.27,6832.0,157.9727,157.9727,157.8934,157.943,6832.0
2024-11-25 15:20:00,159.28,159.29,159.18,159.24,5338.0,157.9529,157.9628,157.8537,157.9132,5338.0
2024-11-25 15:25:00,159.23,159.39,159.21,159.38,7928.0,157.9033,158.062,157.8835,158.0521,7928.0
2024-11-25 15:30:00,159.36,159.4,159.3,159.36,8886.0,158.0322,158.0719,157.9727,158.0322,8886.0
2024-11-25 15:35:00,159.36,159.4,159.28,159.29,19462.0,158.0322,158.0719,157.9529,157.9628,19462.0
2024-11-25 15:40:00,159.29,159.43,159.28,159.42,15228.0,157.9628,158.1016,157.9529,158.0917,15228.0
2024-11-25 15:45:00,159.41,159.51,159.36,159.39,21481.0,158.0818,158.181,158.0322,158.062,21481.0
2024-11-25 15:50:00,159.4,159.75,159.4,159.74,39141.0,158.0719,158.419,158.0719,158.4091,39141.0
2024-11-25 15:55:00,159.72,159.79,159.54,159.61,196594.0,158.3892,158.4586,158.2107,158.2801,196594.0
2024-11-26 09:30:00,159.71,159.96,159.09,159.25,45120.0,158.3793,158.6272,157.7645,157.9231,45120.0
2024-11-26 09:35:00,159.26,159.61,159.24,159.24,5755.0,157.9331,158.2801,157.9132,157.9132,5755.0
2024-11-26 09:40:00,159.16,159.45,159.07,159.18,6558.0,157.8339,158.1215,157.7446,157.8537,6558.0
2024-11-26 09:45:00,159.17,159.17,158.95,159.06,5081.0,157.8438,157.8438,157.6256,157.7347,5081.0
2024-11-26 09:50:00,159.06,159.5,159.06,159.42,7966.0,157.7347,158.1711,157.7347,158.0917,7966.0
2024-11-26 09:55:00,159.42,159.56,159.05,159.22,13585.0,158.0917,158.2306,157.7248,157.8934,13585.0
2024-11-26 10:00:00,159.22,159.37,159.05,159.1,9789.0,157.8934,158.0421,157.7248,157.7744,9789.0
2024-11-26 10:05:00,158.98,159.29,158.88,159.17,12705.0,157.6554,157.9628,157.5562,157.8438,12705.0
2024-11-26 10:10:00,159.11,159.28,159.04,159.14,12244.0,157.7843,157.9529,157.7149,157.8141,12244.0
2024-11-26 10:15:00,159.08,159.47,159.08,159.44,23423.0,157.7546,158.1413,157.7546,158.1116,23423.0
2024-11-26 10:20:00,159.47,159.5,159.14,159.22,19334.0,158.1413,158.1711,157.8141,157.8934,19334.0
2024-11-26 10:25:00,159.22,159.38,159.1,159.38,9201.0,157.8934,158.0521,157.7744,158.0521,9201.0
2024-11-26 10:30:00,159.3,159.37,159.19,159.24,24866.0,157.9727,158.0421,157.8636,157.9132,24866.0
2024-11-26 10:35:00,159.24,159.48,159.17,159.43,35092.0,157.9132,158.1512,157.8438,158.1016,35092.0
2024-11-26 10:40:00,159.43,159.81,159.42,159.67,72451.0,158.1016,158.4785,158.0917,158.3396,72451.0
2024-11-26 10:45:00,159.71,160.0,159.7,159.92,10774.0,158.3793,158.6669,158.3694,158.5876,10774.0
2024-11-26 10:50:00,159.88,159.88,159.69,159.78,13600.0,158.5479,158.5479,158.3595,158.4487,13600.0
2024-11-26 10:55:00,159.78,159.91,159.72,159.91,21410.0,158.4487,158.5776,158.3892,158.5776,21410.0
2024-11-26 11:00:00,159.87,159.87,159.21,159.38,73122.0,158.538,158.538,157.8835,158.0521,73122.0
2024-11-26 11:05:00,159.38,159.38,159.29,159.37,4651.0,158.0521,158.0521,157.9628,158.0421,4651.0
2024-11-26 11:10:00,159.37,159.46,159.31,159.31,6862.0,158.0421,158.1314,157.9826,157.9826,6862.0
2024-11-26 11:15:00,159.31,159.31,159.12,159.13,9864.0,157.9826,157.9826,157.7942,157.8041,9864.0
2024-11-26 11:20:00,159.19,159.27,158.94,159.22,58719.0,157.8636,157.943,157.6157,157.8934,58719.0
2024-11-26 11:25:00,159.22,159.24,159.05,159.24,9711.0,157.8934,157.9132,157.7248,157.9132,9711.0
2024-11-26 11:30:00,159.26,159.32,159.07,159.31,12423.0,157.9331,157.9926,157.7446,157.9826,12423.0
2024-11-26 11:35:00,159.33,159.52,159.2,159.47,6976.0,158.0025,158.1909,157.8736,158.1413,6976.0
2024-11-26 11:40:00,159.51,159.57,159.25,159.27,10105.0,158.181,158.2405,157.9231,157.943,10105.0
2024-11-26 11:45:00,159.28,159.42,159.28,159.42,11011.0,157.9529,158.0917,157.9529,158.0917,11011.0
2024-11-26 11:50:00,159.42,159.48,159.27,159.4,14881.0,158.0917,158.1512,157.943,158.0719,14881.0
2024-11-26 11:55:00,159.36,159.36,159.1,159.1,2871.0,158.0322,158.0322,157.7744,157.7744,2871.0
2024-11-26 12:00:00,159.07,159.27,159.0,159.14,9821.0,157.7446,157.943,157.6752,157.8141,9821.0
2024-11-26 12:05:00,159.11,159.31,159.06,159.23,5274.0,157.7843,157.9826,157.7347,157.9033,5274.0
2024-11-26 12:10:00,159.28,159.38,159.2,159.37,11482.0,157.9529,158.0521,157.8736,158.0421,11482.0
2024-11-26 12:15:00,159.39,160.0,159.31,159.97,76664.0,158.062,158.6669,157.9826,158.6371,76664.0
2024-11-26 12:20:00,159.89,159.99,159.8,159.82,34438.0,158.5578,158.657,158.4686,158.4884,34438.0
2024-11-26 12:25:00,159.77,159.86,159.52,159.86,29219.0,158.4388,158.5281,158.1909,158.5281,29219.0
2024-11-26 12:30:00,159.85,159.97,159.8,159.8,10075.0,158.5181,158.6371,158.4686,158.4686,10075.0
2024-11-26 12:35:00,159.84,159.96,159.81,159.94,10686.0,158.5082,158.6272,158.4785,158.6074,10686.0
2024-11-26 12:40:00,159.98,160.1,159.97,160.02,20542.0,158.6471,158.7661,158.6371,158.6867,20542.0
2024-11-26 12:45:00,160.02,160.22,160.02,160.21,23710.0,158.6867,158.8851,158.6867,158.8751,23710.0
2024-11-26 12:50:00,160.2,160.21,160.01,160.13,8458.0,158.8652,158.8751,158.6768,158.7958,8458.0
2024-11-26 12:55:00,160.16,160.23,160.09,160.21,8809.0,158.8256,158.895,158.7561,158.8751,8809.0
2024-11-26 13:00:00,160.21,160.31,160.15,160.19,6140.0,158.8751,158.9743,158.8156,158.8553,6140.0
2024-11-26 13:05:00,160.19,160.22,160.07,160.16,21461.0,158.8553,158.8851,158.7363,158.8256,21461.0
2024-11-26 13:10:00,160.11,160.14,160.05,160.14,7184.0,158.776,158.8057,158.7165,158.8057,7184.0
2024-11-26 13:15:00,160.13,160.23,160.12,160.22,14866.0,158.7958,158.895,158.7859,158.8851,14866.0
2024-11-26 13:20:00,160.19,160.33,160.19,160.31,2525.0,158.8553,158.9941,158.8553,158.9743,2525.0
2024-11-26 13:25:00,160.32,160.37,160.12,160.16,10168.0,158.9842,159.0338,158.7859,158.8256,10168.0
2024-11-26 13:30:00,160.12,160.3,160.12,160.28,19748.0,158.7859,158.9644,158.7859,158.9446,19748.0
2024-11-26 13:35:00,160.34,160.38,160.28,160.34,6540.0,159.0041,159.0437,158.9446,159.0041,6540.0
2024-11-26 13:40:00,160.36,160.37,160.14,160.15,5466.0,159.0239,159.0338,158.8057,158.8156,5466.0
2024-11-26 13:45:00,160.16,160.29,160.15,160.22,5476.0,158.8256,158.9545,158.8156,158.8851,5476.0
2024-11-26 13:50:00,160.3,160.46,160.22,160.34,10159.0,158.9644,159.1231,158.8851,159.0041,10159.0
2024-11-26 13:55:00,160.33,160.37,160.27,160.34,15983.0,158.9941,159.0338,158.9346,159.0041,15983.0
2024-11-26 14:00:00,160.27,160.32,160.19,160.25,3753.0,158.9346,158.9842,158.8553,158.9148,3753.0
2024-11-26 14:05:00,160.21,160.32,160.19,160.29,7748.0,158.8751,158.9842,158.8553,158.9545,7748.0
2024-11-26 14:10:00,160.25,160.29,160.11,160.19,9655.0,158.9148,158.9545,158.776,158.8553,9655.0
2024-11-26 14:15:00,160.22,160.24,160.16,160.22,11646.0,158.8851,158.9049,158.8256,158.8851,11646.0
2024-11-26 14:20:00,160.25,160.3,160.07,160.3,18321.0,158.9148,158.9644,158.7363,158.9644,18321.0
2024-11-26 14:25:00,160.25,160.49,160.24,160.36,12073.0,158.9148,159.1528,158.9049,159.0239,12073.0
2024-11-26 14:30:00,160.38,160.54,160.37,160.49,15190.0,159.0437,159.2024,159.0338,159.1528,15190.0
2024-11-26 14:35:00,160.5,160.64,160.44,160.54,10752.0,159.1627,159.3016,159.1032,159.2024,10752.0
2024-11-26 14:40:00,160.57,160.6,160.47,160.52,15295.0,159.2321,159.2619,159.133,159.1826,15295.0
2024-11-26 14:45:00,160.52,160.55,160.4,160.4,17621.0,159.1826,159.2123,159.0636,159.0636,17621.0
2024-11-26 14:50:00,160.38,160.55,160.38,160.51,12334.0,159.0437,159.2123,159.0437,159.1726,12334.0
2024-11-26 14:55:00,160.53,160.65,160.53,160.63,11950.0,159.1925,159.3115,159.1925,159.2916,11950.0
2024-11-26 15:00:00,160.63,160.7,160.6,160.67,13508.0,159.2916,159.3611,159.2619,159.3313,13508.0
2024-11-26 15:05:00,160.7,160.72,160.6,160.61,14736.0,159.3611,159.3809,159.2619,159.2718,14736.0
2024-11-26 15:10:00,160.59,160.97,160.58,160.9,69907.0,159.252,159.6288,159.2421,159.5594,69907.0
2024-11-26 15:15:00,160.9,161.19,160.87,161.17,66163.0,159.5594,159.847,159.5296,159.8271,66163.0
2024-11-26 15:20:00,161.17,161.46,161.16,161.3,25263.0,159.8271,160.1147,159.8172,159.9561,25263.0
2024-11-26 15:25:00,161.3,161.46,161.29,161.36,13673.0,159.9561,160.1147,159.9461,160.0156,13673.0
2024-11-26 15:30:00,161.35,161.38,161.22,161.31,31780.0,160.0056,160.0354,159.8767,159.966,31780.0
2024-11-26 15:35:00,161.3,161.3,161.09,161.29,28819.0,159.9561,159.9561,159.7478,159.9461,28819.0
2024-11-26 15:40:00,161.25,161.31,161.09,161.13,96673.0,159.9065,159.966,159.7478,159.7875,96673.0
2024-11-26 15:45:00,161.13,161.22,161.07,161.12,36403.0,159.7875,159.8767,159.728,159.7776,36403.0
2024-11-26 15:50:00,161.14,161.26,160.69,160.71,86037.0,159.7974,159.9164,159.3511,159.371,86037.0
2024-11-26 15:55:00,160.71,160.74,160.41,160.49,198583.0,159.371,159.4007,159.0735,159.1528,198583.0
2024-11-27 09:30:00,160.8,161.19,159.99,160.92,52153.0,159.4602,159.847,158.657,159.5792,52153.0
2024-11-27 09:35:00,160.88,161.5,160.63,161.43,30742.0,159.5396,160.1544,159.2916,160.085,30742.0
2024-11-27 09:40:00,161.43,161.67,161.42,161.67,3749.0,160.085,160.323,160.0751,160.323,3749.0
2024-11-27 09:45:00,161.62,161.72,161.46,161.46,78635.0,160.2734,160.3726,160.1147,160.1147,78635.0
2024-11-27 09:50:00,161.52,161.89,161.43,161.81,16072.0,160.1742,160.5411,160.085,160.4618,16072.0
2024-11-27 09:55:00,161.81,161.81,161.32,161.63,9929.0,160.4618,160.4618,159.9759,160.2833,9929.0
2024-11-27 10:00:00,161.55,161.55,161.3,161.37,9571.0,160.204,160.204,159.9561,160.0255,9571.0
2024-11-27 10:05:00,161.39,161.57,161.29,161.48,58442.0,160.0453,160.2238,159.9461,160.1346,58442.0
2024-11-27 10:10:00,161.48,161.9,161.48,161.83,18670.0,160.1346,160.5511,160.1346,160.4816,18670.0
2024-11-27 10:15:00,161.87,161.96,161.81,161.96,16896.0,160.5213,160.6106,160.4618,160.6106,16896.0
2024-11-27 10:20:00,161.96,161.99,161.56,161.59,27370.0,160.6106,160.6403,160.2139,160.2436,27370.0
2024-11-27 10:25:00,161.57,161.66,161.51,161.59,7129.0,160.2238,160.3131,160.1643,160.2436,7129.0
2024-11-27 10:30:00,161.59,161.7,161.42,161.42,10247.0,160.2436,160.3527,160.0751,160.0751,10247.0
2024-11-27 10:35:00,161.42,161.53,161.29,161.46,5522.0,160.0751,160.1841,159.9461,160.1147,5522.0
2024-11-27 10:40:00,161.53,161.74,161.52,161.53,5357.0,160.1841,160.3924,160.1742,160.1841,5357.0
2024-11-27 10:45:00,161.59,161.74,161.56,161.7,3923.0,160.2436,160.3924,160.2139,160.3527,3923.0
2024-11-27 10:50:00,161.65,161.75,161.56,161.63,8668.0,160.3031,160.4023,160.2139,160.2833,8668.0
2024-11-27 10:55:00,161.62,161.75,161.44,161.44,18089.0,160.2734,160.4023,160.0949,160.0949,18089.0
2024-11-27 11:00:00,161.44,161.44,161.32,161.35,6117.0,160.0949,160.0949,159.9759,160.0056,6117.0
2024-11-27 11:05:00,161.33,161.43,161.27,161.28,3221.0,159.9858,160.085,159.9263,159.9362,3221.0
2024-11-27 11:10:00,161.25,161.39,161.21,161.25,7445.0,159.9065,160.0453,159.8668,159.9065,7445.0
2024-11-27 11:15:00,161.27,161.36,161.19,161.34,5636.0,159.9263,160.0156,159.847,159.9957,5636.0
2024-11-27 11:20:00,161.37,161.43,161.32,161.33,13769.0,160.0255,160.085,159.9759,159.9858,13769.0
2024-11-27 11:25:00,161.38,161.41,161.27,161.3,5994.0,160.0354,160.0651,159.9263,159.9561,5994.0
2024-11-27 11:30:00,161.3,161.3,161.06,161.26,7659.0,159.9561,159.9561,159.7181,159.9164,7659.0
2024-11-27 11:35:00,161.21,161.36,161.18,161.23,10620.0,159.8668,160.0156,159.8371,159.8866,10620.0
2024-11-27 11:40:00,161.22,161.29,161.1,161.15,5723.0,159.8767,159.9461,159.7577,159.8073,5723.0
2024-11-27 11:45:00,161.05,161.15,161.02,161.15,2505.0,159.7081,159.8073,159.6784,159.8073,2505.0
2024-11-27 11:50:00,161.2,161.2,160.97,160.99,5143.0,159.8569,159.8569,159.6288,159.6486,5143.0
2024-11-27 11:55:00,160.93,161.02,160.89,160.93,5719.0,159.5891,159.6784,159.5495,159.5891,5719.0
2024-11-27 12:00:00,160.91,160.98,160.82,160.82,4364.0,159.5693,159.6387,159.4801,159.4801,4364.0
2024-11-27 12:05:00,160.87,160.93,160.86,160.91,6227.0,159.5296,159.5891,159.5197,159.5693,6227.0
2024-11-27 12:10:00,160.91,160.98,160.89,160.97,7993.0,159.5693,159.6387,159.5495,159.6288,7993.0
2024-11-27 12:15:00,160.97,160.97,160.84,160.89,5594.0,159.6288,159.6288,159.4999,159.5495,5594.0
2024-11-27 12:20:00,160.89,160.93,160.83,160.86,8980.0,159.5495,159.5891,159.49,159.5197,8980.0
2024-11-27 12:25:00,160.87,161.11,160.84,161.11,14866.0,159.5296,159.7676,159.4999,159.7676,14866.0
2024-11-27 12:30:00,161.12,161.15,161.02,161.15,28426.0,159.7776,159.8073,159.6784,159.8073,28426.0
2024-11-27 12:35:00,161.15,161.16,161.03,161.09,15459.0,159.8073,159.8172,159.6883,159.7478,15459.0
2024-11-27 12:40:00,161.09,161.31,161.03,161.24,3849.0,159.7478,159.966,159.6883,159.8966,3849.0
2024-11-27 12:45:00,161.24,161.24,161.15,161.2,3695.0,159.8966,159.8966,159.8073,159.8569,3695.0
2024-11-27 12:50:00,161.21,161.35,161.19,161.3,3785.0,159.8668,160.0056,159.847,159.9561,3785.0
2024-11-27 12:55:00,161.3,161.31,161.21,161.25,3039.0,159.9561,159.966,159.8668,159.9065,3039.0
2024-11-27 13:00:00,161.2,161.22,161.19,161.22,1698.0,159.8569,159.8767,159.847,159.8767,1698.0
2024-11-27 13:05:00,161.17,161.19,161.14,161.14,2007.0,159.8271,159.847,159.7974,159.7974,2007.0
2024-11-27 13:10:00,161.16,161.19,161.08,161.09,3219.0,159.8172,159.847,159.7379,159.7478,3219.0
2024-11-27 13:15:00,161.08,161.22,161.05,161.2,9603.0,159.7379,159.8767,159.7081,159.8569,9603.0
2024-11-27 13:20:00,161.25,161.37,161.2,161.37,14222.0,159.9065,160.0255,159.8569,160.0255,14222.0
2024-11-27 13:25:00,161.34,161.37,161.2,161.25,6743.0,159.9957,160.0255,159.8569,159.9065,6743.0
2024-11-27 13:30:00,161.25,161.42,161.24,161.42,3164.0,159.9065,160.0751,159.8966,160.0751,3164.0
2024-11-27 13:35:00,161.42,161.48,161.38,161.42,28701.0,160.0751,160.1346,160.0354,160.0751,28701.0
2024-11-27 13:40:00,161.38,161.42,161.33,161.33,4297.0,160.0354,160.0751,159.9858,159.9858,4297.0
2024-11-27 13:45:00,161.33,161.38,161.31,161.38,5814.0,159.9858,160.0354,159.966,160.0354,5814.0
2024-11-27 13:50:00,161.4,161.45,161.35,161.43,24907.0,160.0552,160.1048,160.0056,160.085,24907.0
2024-11-27 13:55:00,161.39,161.45,161.38,161.42,4587.0,160.0453,160.1048,160.0354,160.0751,4587.0
2024-11-27 14:00:00,161.42,161.52,161.37,161.49,4161.0,160.0751,160.1742,160.0255,160.1445,4161.0
2024-11-27 14:05:00,161.52,161.69,161.52,161.65,6022.0,160.1742,160.3428,160.1742,160.3031,6022.0
2024-11-27 14:10:00,161.65,161.72,161.61,161.63,5606.0,160.3031,160.3726,160.2635,160.2833,5606.0
2024-11-27 14:15:00,161.6,161.62,161.51,161.58,18264.0,160.2536,160.2734,160.1643,160.2337,18264.0
2024-11-27 14:20:00,161.6,161.6,161.43,161.43,19828.0,160.2536,160.2536,160.085,160.085,19828.0
2024-11-27 14:25:00,161.52,161.58,161.5,161.58,5672.0,160.1742,160.2337,160.1544,160.2337,5672.0
2024-11-27 14:30:00,161.56,161.59,161.45,161.45,5075.0,160.2139,160.2436,160.1048,160.1048,5075.0
2024-11-27 14:35:00,161.47,161.59,161.4,161.54,36132.0,160.1246,160.2436,160.0552,160.1941,36132.0
2024-11-27 14:40:00,161.52,161.55,161.41,161.46,27571.0,160.1742,160.204,160.0651,160.1147,27571.0
2024-11-27 14:45:00,161.47,161.5,161.42,161.47,11488.0,160.1246,160.1544,160.0751,160.1246,11488.0
2024-11-27 14:50:00,161.47,161.49,161.37,161.37,6114.0,160.1246,160.1445,160.0255,160.0255,6114.0
2024-11-27 14:55:00,161.41,161.41,161.3,161.3,6456.0,160.0651,160.0651,159.9561,159.9561,6456.0
2024-11-27 15:00:00,161.3,161.45,161.28,161.38,8805.0,159.9561,160.1048,159.9362,160.0354,8805.0
2024-11-27 15:05:00,161.39,161.45,161.35,161.44,13469.0,160.0453,160.1048,160.0056,160.0949,13469.0
2024-11-27 15:10:00,161.43,161.45,161.28,161.31,7788.0,160.085,160.1048,159.9362,159.966,7788.0
2024-11-27 15:15:00,161.3,161.38,161.14,161.17,15549.0,159.9561,160.0354,159.7974,159.8271,15549.0
2024-11-27 15:20:00,161.17,161.19,161.05,161.09,11105.0,159.8271,159.847,159.7081,159.7478,11105.0
2024-11-27 15:25:00,161.09,161.14,161.03,161.13,5523.0,159.7478,159.7974,159.6883,159.7875,5523.0
2024-11-27 15:30:00,161.11,161.17,161.06,161.1,8292.0,159.7676,159.8271,159.7181,159.7577,8292.0
2024-11-27 15:35:00,161.15,161.15,160.91,160.93,7035.0,159.8073,159.8073,159.5693,159.5891,7035.0
2024-11-27 15:40:00,160.95,161.0,160.88,160.97,6500.0,159.609,159.6586,159.5396,159.6288,6500.0
2024-11-27 15:45:00,160.97,161.03,160.94,160.95,12812.0,159.6288,159.6883,159.5991,159.609,12812.0
2024-11-27 15:50:00,160.94,160.98,160.8,160.9,24914.0,159.5991,159.6387,159.4602,159.5594,24914.0
2024-11-27 15:55:00,160.87,161.24,160.86,161.14,146193.0,159.5296,159.8966,159.5197,159.7974,146193.0
2024-11-29 09:30:00,161.93,161.93,161.1,161.56,56628.0,160.5808,160.5808,159.7577,160.2139,56628.0
2024-11-29 09:35:00,161.6,161.8,161.25,161.53,7245.0,160.2536,160.4519,159.9065,160.1841,7245.0
2024-11-29 09:40:00,161.52,161.55,161.0,161.08,6727.0,160.1742,160.204,159.6586,159.7379,6727.0
2024-11-29 09:45:00,160.95,161.21,160.92,161.09,7161.0,159.609,159.8668,159.5792,159.7478,7161.0
2024-11-29 09:50:00,161.14,161.23,160.81,160.97,10255.0,159.7974,159.8866,159.4701,159.6288,10255.0
2024-11-29 09:55:00,160.95,160.98,160.77,160.81,8008.0,159.609,159.6387,159.4305,159.4701,8008.0
2024-11-29 10:00:00,160.81,161.03,160.79,160.93,12041.0,159.4701,159.6883,159.4503,159.5891,12041.0
2024-11-29 10:05:00,160.95,161.05,160.53,160.65,6646.0,159.609,159.7081,159.1925,159.3115,6646.0
2024-11-29 10:10:00,160.74,160.83,160.66,160.77,7597.0,159.4007,159.49,159.3214,159.4305,7597.0
2024-11-29 10:15:00,160.75,160.88,160.72,160.88,5011.0,159.4106,159.5396,159.3809,159.5396,5011.0
2024-11-29 10:20:00,160.88,161.03,160.83,160.94,5671.0,159.5396,159.6883,159.49,159.5991,5671.0
2024-11-29 10:25:00,161.01,161.09,160.86,161.04,16167.0,159.6685,159.7478,159.5197,159.6982,16167.0
2024-11-29 10:30:00,161.07,161.14,161.04,161.13,4390.0,159.728,159.7974,159.6982,159.7875,4390.0
2024-11-29 10:35:00,161.15,161.34,161.15,161.22,13644.0,159.8073,159.9957,159.8073,159.8767,13644.0
2024-11-29 10:40:00,161.22,161.22,160.92,160.94,5219.0,159.8767,159.8767,159.5792,159.5991,5219.0
2024-11-29 10:45:00,160.93,161.03,160.85,160.97,4694.0,159.5891,159.6883,159.5098,159.6288,4694.0
2024-11-29 10:50:00,160.97,161.0,160.88,160.98,6397.0,159.6288,159.6586,159.5396,159.6387,6397.0
2024-11-29 10:55:00,160.98,161.21,160.95,161.21,3583.0,159.6387,159.8668,159.609,159.8668,3583.0
2024-11-29 11:00:00,161.23,161.23,160.97,161.02,3073.0,159.8866,159.8866,159.6288,159.6784,3073.0
2024-11-29 11:05:00,161.0,161.12,160.97,161.06,5633.0,159.6586,159.7776,159.6288,159.7181,5633.0
2024-11-29 11:10:00,161.07,161.07,160.93,160.98,3970.0,159.728,159.728,159.5891,159.6387,3970.0
2024-11-29 11:15:00,160.97,161.04,160.96,161.03,3260.0,159.6288,159.6982,159.6189,159.6883,3260.0
2024-11-29 11:20:00,161.05,161.2,161.05,161.17,3609.0,159.7081,159.8569,159.7081,159.8271,3609.0
2024-11-29 11:25:00,161.13,161.16,161.11,161.14,4940.0,159.7875,159.8172,159.7676,159.7974,4940.0
2024-11-29 11:30:00,161.18,161.24,161.16,161.16,6139.0,159.8371,159.8966,159.8172,159.8172,6139.0
2024-11-29 11:35:00,161.17,161.23,161.12,161.16,6160.0,159.8271,159.8866,159.7776,159.8172,6160.0
2024-11-29 11:40:00,161.19,161.22,161.16,161.18,3171.0,159.847,159.8767,159.8172,159.8371,3171.0
2024-11-29 11:45:00,161.21,161.26,161.14,161.24,10875.0,159.8668,159.9164,159.7974,159.8966,10875.0
2024-11-29 11:50:00,161.23,161.27,161.17,161.2,11855.0,159.8866,159.9263,159.8271,159.8569,11855.0
2024-11-29 11:55:00,161.2,161.2,160.84,160.84,5183.0,159.8569,159.8569,159.4999,159.4999,5183.0
2024-11-29 12:00:00,160.88,160.94,160.79,160.89,5746.0,159.5396,159.5991,159.4503,159.5495,5746.0
2024-11-29 12:05:00,160.93,161.12,160.88,161.06,5371.0,159.5891,159.7776,159.5396,159.7181,5371.0
2024-11-29 12:10:00,161.03,161.14,160.96,161.14,3105.0,159.6883,159.7974,159.6189,159.7974,3105.0
2024-11-29 12:15:00,161.1,161.17,161.05,161.16,4979.0,159.7577,159.8271,159.7081,159.8172,4979.0
2024-11-29 12:20:00,161.12,161.17,161.1,161.17,5102.0,159.7776,159.8271,159.7577,159.8271,5102.0
2024-11-29 12:25:00,161.12,161.14,161.05,161.1,6358.0,159.7776,159.7974,159.7081,159.7577,6358.0
2024-11-29 12:30:00,161.09,161.22,161.06,161.17,11900.0,159.7478,159.8767,159.7181,159.8271,11900.0
2024-11-29 12:35:00,161.18,161.26,161.11,161.12,7272.0,159.8371,159.9164,159.7676,159.7776,7272.0
2024-11-29 12:40:00,161.11,161.24,161.11,161.2,20315.0,159.7676,159.8966,159.7676,159.8569,20315.0
2024-11-29 12:45:00,161.16,161.2,161.14,161.17,15736.0,159.8172,159.8569,159.7974,159.8271,15736.0
2024-11-29 12:50:00,161.16,161.16,160.78,160.9,28524.0,159.8172,159.8172,159.4404,159.5594,28524.0
2024-11-29 12:55:00,160.9,161.06,160.73,160.93,123437.0,159.5594,159.7181,159.3908,159.5891,123437.0
2024-12-02 09:30:00,160.43,160.61,159.7,159.71,96365.0,159.0933,159.2718,158.3694,158.3793,96365.0
2024-12-02 09:35:00,159.76,160.09,159.53,159.72,40792.0,158.4289,158.7561,158.2008,158.3892,40792.0
2024-12-02 09:40:00,159.78,159.87,159.51,159.72,16105.0,158.4487,158.538,158.181,158.3892,16105.0
2024-12-02 09:45:00,159.78,159.89,159.4,159.48,104440.0,158.4487,158.5578,158.0719,158.1512,104440.0
2024-12-02 09:50:00,159.49,159.68,159.21,159.25,6627.0,158.1611,158.3496,157.8835,157.9231,6627.0
2024-12-02 09:55:00,159.25,159.35,159.18,159.33,12999.0,157.9231,158.0223,157.8537,158.0025,12999.0
2024-12-02 10:00:00,159.37,159.44,158.86,158.86,93573.0,158.0421,158.1116,157.5364,157.5364,93573.0
2024-12-02 10:05:00,158.83,159.15,158.74,159.13,15566.0,157.5066,157.824,157.4174,157.8041,15566.0
2024-12-02 10:10:00,159.14,159.2,158.94,159.14,13139.0,157.8141,157.8736,157.6157,157.8141,13139.0
2024-12-02 10:15:00,159.1,159.41,159.1,159.4,6053.0,157.7744,158.0818,157.7744,158.0719,6053.0
2024-12-02 10:20:00,159.37,159.37,159.1,159.24,31455.0,158.0421,158.0421,157.7744,157.9132,31455.0
2024-12-02 10:25:00,159.26,159.38,159.17,159.26,12494.0,157.9331,158.0521,157.8438,157.9331,12494.0
2024-12-02 10:30:00,159.26,159.33,159.02,159.06,9716.0,157.9331,158.0025,157.6951,157.7347,9716.0
2024-12-02 10:35:00,159.06,159.27,159.03,159.06,17086.0,157.7347,157.943,157.705,157.7347,17086.0
2024-12-02 10:40:00,159.13,159.15,159.0,159.15,15357.0,157.8041,157.824,157.6752,157.824,15357.0
2024-12-02 10:45:00,159.12,159.15,159.01,159.13,13252.0,157.7942,157.824,157.6851,157.8041,13252.0
2024-12-02 10:50:00,159.16,159.18,159.0,159.06,25497.0,157.8339,157.8537,157.6752,157.7347,25497.0
2024-12-02 10:55:00,159.06,159.06,158.79,158.87,19561.0,157.7347,157.7347,157.467,157.5463,19561.0
2024-12-02 11:00:00,158.87,158.89,158.66,158.74,26607.0,157.5463,157.5661,157.3381,157.4174,26607.0
2024-12-02 11:05:00,158.72,158.73,158.4,158.61,38850.0,157.3976,157.4075,157.0802,157.2885,38850.0
2024-12-02 11:10:00,158.55,158.61,158.39,158.5,16189.0,157.229,157.2885,157.0703,157.1794,16189.0
2024-12-02 11:15:00,158.52,158.52,158.3,158.46,20595.0,157.1992,157.1992,156.9811,157.1397,20595.0
2024-12-02 11:20:00,158.5,158.56,158.31,158.41,20898.0,157.1794,157.2389,156.991,157.0901,20898.0
2024-12-02 11:25:00,158.4,158.44,158.24,158.37,16495.0,157.0802,157.1199,156.9216,157.0505,16495.0
2024-12-02 11:30:00,158.41,158.67,158.41,158.65,24833.0,157.0901,157.348,157.0901,157.3281,24833.0
2024-12-02 11:35:00,158.65,158.65,158.39,158.45,18385.0,157.3281,157.3281,157.0703,157.1298,18385.0
2024-12-02 11:40:00,158.47,158.49,158.36,158.37,16306.0,157.1496,157.1695,157.0406,157.0505,16306.0
2024-12-02 11:45:00,158.39,158.52,158.35,158.4,16128.0,157.0703,157.1992,157.0306,157.0802,16128.0
2024-12-02 11:50:00,158.41,158.56,158.32,158.43,45150.0,157.0901,157.2389,157.0009,157.11,45150.0
2024-12-02 11:55:00,158.43,158.49,158.32,158.4,19949.0,157.11,157.1695,157.0009,157.0802,19949.0
2024-12-02 12:00:00,158.41,158.44,158.21,158.25,9180.0,157.0901,157.1199,156.8918,156.9315,9180.0
2024-12-02 12:05:00,158.24,158.24,158.09,158.16,11943.0,156.9216,156.9216,156.7728,156.8422,11943.0
2024-12-02 12:10:00,158.13,158.13,157.86,157.86,14511.0,156.8125,156.8125,156.5447,156.5447,14511.0
2024-12-02 12:15:00,157.87,157.88,157.55,157.69,56751.0,156.5546,156.5646,156.2373,156.3761,56751.0
2024-12-02 12:20:00,157.69,157.76,157.47,157.49,15648.0,156.3761,156.4456,156.158,156.1778,15648.0
2024-12-02 12:25:00,157.5,157.69,157.48,157.56,19745.0,156.1877,156.3761,156.1679,156.2472,19745.0
2024-12-02 12:30:00,157.57,157.65,157.41,157.44,19712.0,156.2571,156.3365,156.0985,156.1282,19712.0
2024-12-02 12:35:00,157.44,157.59,157.41,157.48,17825.0,156.1282,156.277,156.0985,156.1679,17825.0
2024-12-02 12:40:00,157.47,157.57,157.44,157.45,14326.0,156.158,156.2571,156.1282,156.1381,14326.0
2024-12-02 12:45:00,157.45,157.54,157.44,157.45,13210.0,156.1381,156.2274,156.1282,156.1381,13210.0
2024-12-02 12:50:00,157.44,157.47,157.34,157.47,19644.0,156.1282,156.158,156.0291,156.158,19644.0
2024-12-02 12:55:00,157.47,157.55,157.37,157.47,17064.0,156.158,156.2373,156.0588,156.158,17064.0
2024-12-02 13:00:00,157.47,157.62,157.47,157.6,9890.0,156.158,156.3067,156.158,156.2869,9890.0
2024-12-02 13:05:00,157.6,157.62,157.45,157.48,19125.0,156.2869,156.3067,156.1381,156.1679,19125.0
2024-12-02 13:10:00,157.47,157.69,157.43,157.69,16459.0,156.158,156.3761,156.1183,156.3761,16459.0
2024-12-02 13:15:00,157.69,157.69,157.48,157.5,13517.0,156.3761,156.3761,156.1679,156.1877,13517.0
2024-12-02 13:20:00,157.5,157.59,157.39,157.39,17956.0,156.1877,156.277,156.0786,156.0786,17956.0
2024-12-02 13:25:00,157.39,157.57,157.38,157.56,12543.0,156.0786,156.2571,156.0687,156.2472,12543.0
2024-12-02 13:30:00,157.56,157.65,157.53,157.65,19201.0,156.2472,156.3365,156.2175,156.3365,19201.0
2024-12-02 13:35:00,157.65,157.79,157.64,157.75,17106.0,156.3365,156.4753,156.3266,156.4356,17106.0
2024-12-02 13:40:00,157.75,157.98,157.7,157.97,15828.0,156.4356,156.6637,156.3861,156.6538,15828.0
2024-12-02 13:45:00,157.96,157.97,157.87,157.88,11805.0,156.6439,156.6538,156.5546,156.5646,11805.0
2024-12-02 13:50:00,157.85,158.01,157.76,158.0,25199.0,156.5348,156.6935,156.4456,156.6836,25199.0
2024-12-02 13:55:00,157.99,158.01,157.85,158.0,9732.0,156.6736,156.6935,156.5348,156.6836,9732.0
2024-12-02 14:00:00,157.98,157.98,157.76,157.78,20929.0,156.6637,156.6637,156.4456,156.4654,20929.0
2024-12-02 14:05:00,157.78,157.93,157.77,157.78,12384.0,156.4654,156.6141,156.4555,156.4654,12384.0
2024-12-02 14:10:00,157.75,157.82,157.62,157.62,12238.0,156.4356,156.5051,156.3067,156.3067,12238.0
2024-12-02 14:15:00,157.61,157.65,157.56,157.56,18186.0,156.2968,156.3365,156.2472,156.2472,18186.0
2024-12-02 14:20:00,157.59,157.72,157.56,157.68,56065.0,156.277,156.4059,156.2472,156.3662,56065.0
2024-12-02 14:25:00,157.68,157.82,157.67,157.82,22546.0,156.3662,156.5051,156.3563,156.5051,22546.0
2024-12-02 14:30:00,157.82,157.95,157.81,157.86,18689.0,156.5051,156.634,156.4951,156.5447,18689.0
2024-12-02 14:35:00,157.86,157.98,157.83,157.93,20706.0,156.5447,156.6637,156.515,156.6141,20706.0
2024-12-02 14:40:00,157.92,157.93,157.88,157.88,17370.0,156.6042,156.6141,156.5646,156.5646,17370.0
2024-12-02 14:45:00,157.87,157.91,157.79,157.8,16546.0,156.5546,156.5943,156.4753,156.4852,16546.0
2024-12-02 14:50:00,157.8,158.01,157.77,157.84,25307.0,156.4852,156.6935,156.4555,156.5249,25307.0
2024-12-02 14:55:00,157.84,157.93,157.83,157.86,16124.0,156.5249,156.6141,156.515,156.5447,16124.0
2024-12-02 15:00:00,157.84,157.89,157.79,157.87,22138.0,156.5249,156.5745,156.4753,156.5546,22138.0
2024-12-02 15:05:00,157.87,157.92,157.79,157.82,21157.0,156.5546,156.6042,156.4753,156.5051,21157.0
2024-12-02 15:10:00,157.81,157.92,157.81,157.83,20421.0,156.4951,156.6042,156.4951,156.515,20421.0
2024-12-02 15:15:00,157.83,157.91,157.77,157.83,26729.0,156.515,156.5943,156.4555,156.515,26729.0
2024-12-02 15:20:00,157.81,157.84,157.75,157.78,45925.0,156.4951,156.5249,156.4356,156.4654,45925.0
2024-12-02 15:25:00,157.78,157.87,157.78,157.85,42402.0,156.4654,156.5546,156.4654,156.5348,42402.0
2024-12-02 15:30:00,157.85,157.89,157.77,157.79,34692.0,156.5348,156.5745,156.4555,156.4753,34692.0
2024-12-02 15:35:00,157.77,157.84,157.74,157.78,36698.0,156.4555,156.5249,156.4257,156.4654,36698.0
2024-12-02 15:40:00,157.79,157.79,157.5,157.52,53890.0,156.4753,156.4753,156.1877,156.2076,53890.0
2024-12-02 15:45:00,157.52,157.71,157.36,157.7,131740.0,156.2076,156.396,156.0489,156.3861,131740.0
2024-12-02 15:50:00,157.7,158.44,157.69,158.42,85990.0,156.3861,157.1199,156.3761,157.1001,85990.0
2024-12-02 15:55:00,158.4,158.46,158.16,158.28,222672.0,157.0802,157.1397,156.8422,156.9612,222672.0
2024-12-03 09:30:00,158.65,158.65,157.86,158.19,39974.0,157.3281,157.3281,156.5447,156.872,39974.0
2024-12-03 09:35:00,158.1,158.22,157.97,158.07,10286.0,156.7827,156.9017,156.6538,156.753,10286.0
2024-12-03 09:40:00,158.03,158.11,157.64,157.64,10737.0,156.7133,156.7926,156.3266,156.3266,10737.0
2024-12-03 09:45:00,157.61,157.88,157.45,157.49,35875.0,156.2968,156.5646,156.1381,156.1778,35875.0
2024-12-03 09:50:00,157.39,157.64,157.36,157.49,41264.0,156.0786,156.3266,156.0489,156.1778,41264.0
2024-12-03 09:55:00,157.5,157.68,157.39,157.47,41341.0,156.1877,156.3662,156.0786,156.158,41341.0
2024-12-03 10:00:00,157.47,157.64,157.33,157.62,27049.0,156.158,156.3266,156.0191,156.3067,27049.0
2024-12-03 10:05:00,157.62,157.83,157.55,157.59,28536.0,156.3067,156.515,156.2373,156.277,28536.0
2024-12-03 10:10:00,157.63,157.73,157.58,157.65,13712.0,156.3166,156.4158,156.2671,156.3365,13712.0
2024-12-03 10:15:00,157.63,157.92,157.56,157.81,7705.0,156.3166,156.6042,156.2472,156.4951,7705.0
2024-12-03 10:20:00,157.83,157.97,157.72,157.97,28427.0,156.515,156.6538,156.4059,156.6538,28427.0
2024-12-03 10:25:00,157.93,157.99,157.76,157.8,29376.0,156.6141,156.6736,156.4456,156.4852,29376.0
2024-12-03 10:30:00,157.74,157.82,157.64,157.65,7189.0,156.4257,156.5051,156.3266,156.3365,7189.0
2024-12-03 10:35:00,157.66,157.85,157.55,157.84,33738.0,156.3464,156.5348,156.2373,156.5249,33738.0
2024-12-03 10:40:00,157.8,157.83,157.6,157.63,9434.0,156.4852,156.515,156.2869,156.3166,9434.0
2024-12-03 10:45:00,157.59,157.64,157.45,157.58,21606.0,156.277,156.3266,156.1381,156.2671,21606.0
2024-12-03 10:50:00,157.56,157.77,157.56,157.71,16860.0,156.2472,156.4555,156.2472,156.396,16860.0
2024-12-03 10:55:00,157.72,157.77,157.51,157.53,6607.0,156.4059,156.4555,156.1976,156.2175,6607.0
2024-12-03 11:00:00,157.56,157.58,157.47,157.58,30948.0,156.2472,156.2671,156.158,156.2671,30948.0
2024-12-03 11:05:00,157.57,157.59,157.44,157.52,8581.0,156.2571,156.277,156.1282,156.2076,8581.0
2024-12-03 11:10:00,157.48,157.54,157.47,157.54,3747.0,156.1679,156.2274,156.158,156.2274,3747.0
2024-12-03 11:15:00,157.53,157.53,157.17,157.17,7637.0,156.2175,156.2175,155.8605,155.8605,7637.0
2024-12-03 11:20:00,157.16,157.29,157.13,157.13,11303.0,155.8505,155.9795,155.8208,155.8208,11303.0
2024-12-03 11:25:00,157.21,157.25,157.14,157.19,10224.0,155.9001,155.9398,155.8307,155.8803,10224.0
2024-12-03 11:30:00,157.2,157.27,157.14,157.27,26077.0,155.8902,155.9596,155.8307,155.9596,26077.0
2024-12-03 11:35:00,157.25,157.29,157.01,157.14,8185.0,155.9398,155.9795,155.7018,155.8307,8185.0
2024-12-03 11:40:00,157.1,157.15,156.98,156.98,20817.0,155.791,155.8406,155.672,155.672,20817.0
2024-12-03 11:45:00,156.96,157.03,156.92,156.93,6538.0,155.6522,155.7216,155.6125,155.6225,6538.0
2024-12-03 11:50:00,156.94,156.94,156.86,156.91,7540.0,155.6324,155.6324,155.553,155.6026,7540.0
2024-12-03 11:55:00,156.9,156.98,156.84,156.93,17614.0,155.5927,155.672,155.5332,155.6225,17614.0
2024-12-03 12:00:00,156.94,156.99,156.67,156.73,18142.0,155.6324,155.682,155.3646,155.4241,18142.0
2024-12-03 12:05:00,156.75,156.88,156.75,156.88,6380.0,155.444,155.5729,155.444,155.5729,6380.0
2024-12-03 12:10:00,156.88,156.88,156.72,156.74,11837.0,155.5729,155.5729,155.4142,155.434,11837.0
2024-12-03 12:15:00,156.74,157.14,156.73,157.14,18457.0,155.434,155.8307,155.4241,155.8307,18457.0
2024-12-03 12:20:00,157.09,157.1,156.97,157.06,11848.0,155.7811,155.791,155.6621,155.7514,11848.0
2024-12-03 12:25:00,157.06,157.1,157.06,157.09,2703.0,155.7514,155.791,155.7514,155.7811,2703.0
2024-12-03 12:30:00,157.06,157.25,157.04,157.19,14686.0,155.7514,155.9398,155.7315,155.8803,14686.0
2024-12-03 12:35:00,157.18,157.19,157.13,157.19,1449.0,155.8704,155.8803,155.8208,155.8803,1449.0
2024-12-03 12:40:00,157.19,157.19,157.11,157.14,2260.0,155.8803,155.8803,155.801,155.8307,2260.0
2024-12-03 12:45:00,157.12,157.17,157.06,157.07,18162.0,155.8109,155.8605,155.7514,155.7613,18162.0
2024-12-03 12:50:00,157.07,157.21,157.06,157.15,4964.0,155.7613,155.9001,155.7514,155.8406,4964.0
2024-12-03 12:55:00,157.15,157.15,157.04,157.14,10939.0,155.8406,155.8406,155.7315,155.8307,10939.0
2024-12-03 13:00:00,157.19,157.19,157.09,157.12,3993.0,155.8803,155.8803,155.7811,155.8109,3993.0
2024-12-03 13:05:00,157.11,157.14,157.09,157.11,11154.0,155.801,155.8307,155.7811,155.801,11154.0
2024-12-03 13:10:00,157.11,157.27,157.11,157.23,11311.0,155.801,155.9596,155.801,155.92,11311.0
2024-12-03 13:15:00,157.24,157.25,157.12,157.19,6334.0,155.9299,155.9398,155.8109,155.8803,6334.0
2024-12-03 13:20:00,157.22,157.23,157.09,157.09,11532.0,155.9101,155.92,155.7811,155.7811,11532.0
2024-12-03 13:25:00,157.09,157.28,157.06,157.27,10055.0,155.7811,155.9696,155.7514,155.9596,10055.0
2024-12-03 13:30:00,157.25,157.42,157.12,157.39,18656.0,155.9398,156.1084,155.8109,156.0786,18656.0
2024-12-03 13:35:00,157.44,157.48,157.35,157.37,7194.0,156.1282,156.1679,156.039,156.0588,7194.0
2024-12-03 13:40:00,157.34,157.39,157.3,157.3,13080.0,156.0291,156.0786,155.9894,155.9894,13080.0
2024-12-03 13:45:00,157.33,157.33,157.26,157.29,11857.0,156.0191,156.0191,155.9497,155.9795,11857.0
2024-12-03 13:50:00,157.3,157.32,157.18,157.18,12319.0,155.9894,156.0092,155.8704,155.8704,12319.0
2024-12-03 13:55:00,157.16,157.23,157.13,157.15,15722.0,155.8505,155.92,155.8208,155.8406,15722.0
2024-12-03 14:00:00,157.16,157.18,157.0,157.18,20930.0,155.8505,155.8704,155.6919,155.8704,20930.0
2024-12-03 14:05:00,157.23,157.35,157.23,157.35,5140.0,155.92,156.039,155.92,156.039,5140.0
2024-12-03 14:10:00,157.32,157.34,157.28,157.3,7208.0,156.0092,156.0291,155.9696,155.9894,7208.0
2024-12-03 14:15:00,157.32,157.35,157.29,157.35,15240.0,156.0092,156.039,155.9795,156.039,15240.0
2024-12-03 14:20:00,157.36,157.36,157.2,157.2,11370.0,156.0489,156.0489,155.8902,155.8902,11370.0
2024-12-03 14:25:00,157.17,157.37,157.17,157.36,16454.0,155.8605,156.0588,155.8605,156.0489,16454.0
2024-12-03 14:30:00,157.33,157.36,157.31,157.35,5238.0,156.0191,156.0489,155.9993,156.039,5238.0
2024-12-03 14:35:00,157.35,157.35,157.25,157.27,12460.0,156.039,156.039,155.9398,155.9596,12460.0
2024-12-03 14:40:00,157.27,157.27,157.2,157.24,6274.0,155.9596,155.9596,155.8902,155.9299,6274.0
2024-12-03 14:45:00,157.24,157.32,157.22,157.29,10863.0,155.9299,156.0092,155.9101,155.9795,10863.0
2024-12-03 14:50:00,157.27,157.32,157.23,157.26,13014.0,155.9596,156.0092,155.92,155.9497,13014.0
2024-12-03 14:55:00,157.25,157.25,157.15,157.2,21445.0,155.9398,155.9398,155.8406,155.8902,21445.0
2024-12-03 15:00:00,157.18,157.21,157.15,157.16,4140.0,155.8704,155.9001,155.8406,155.8505,4140.0
2024-12-03 15:05:00,157.18,157.18,157.06,157.06,9636.0,155.8704,155.8704,155.7514,155.7514,9636.0
2024-12-03 15:10:00,157.06,157.17,156.98,157.0,55477.0,155.7514,155.8605,155.672,155.6919,55477.0
2024-12-03 15:15:00,157.0,157.08,157.0,157.03,23425.0,155.6919,155.7712,155.6919,155.7216,23425.0
2024-12-03 15:20:00,157.03,157.05,156.94,156.97,11213.0,155.7216,155.7415,155.6324,155.6621,11213.0
2024-12-03 15:25:00,156.97,156.98,156.9,156.9,36871.0,155.6621,155.672,155.5927,155.5927,36871.0
2024-12-03 15:30:00,156.89,156.89,156.8,156.85,30651.0,155.5828,155.5828,155.4935,155.5431,30651.0
2024-12-03 15:35:00,156.84,156.91,156.8,156.8,29454.0,155.5332,155.6026,155.4935,155.4935,29454.0
2024-12-03 15:40:00,156.8,156.82,156.63,156.66,38209.0,155.4935,155.5134,155.325,155.3547,38209.0
2024-12-03 15:45:00,156.66,156.73,156.59,156.72,47177.0,155.3547,155.4241,155.2853,155.4142,47177.0
2024-12-03 15:50:00,156.73,156.75,156.33,156.55,72210.0,155.4241,155.444,155.0275,155.2456,72210.0
2024-12-03 15:55:00,156.55,156.55,156.0,156.24,253251.0,155.2456,155.2456,154.7002,154.9382,253251.0
2024-12-04 09:30:00,155.71,156.38,155.32,156.17,62442.0,154.4126,155.077,154.0259,154.8688,62442.0
2024-12-04 09:35:00,155.99,156.21,155.84,156.17,89685.0,154.6903,154.9085,154.5415,154.8688,89685.0
2024-12-04 09:40:00,156.16,156.52,156.01,156.47,76264.0,154.8589,155.2159,154.7101,155.1663,76264.0
2024-12-04 09:45:00,156.47,156.75,156.45,156.53,36414.0,155.1663,155.444,155.1465,155.2258,36414.0
2024-12-04 09:50:00,156.49,156.87,156.46,156.8,41044.0,155.1861,155.563,155.1564,155.4935,41044.0
2024-12-04 09:55:00,156.79,156.86,156.68,156.71,21515.0,155.4836,155.553,155.3745,155.4043,21515.0
2024-12-04 10:00:00,156.7,156.77,156.41,156.47,47853.0,155.3944,155.4638,155.1068,155.1663,47853.0
2024-12-04 10:05:00,156.43,156.43,156.2,156.29,28418.0,155.1266,155.1266,154.8985,154.9878,28418.0
2024-12-04 10:10:00,156.25,156.33,156.17,156.33,12584.0,154.9481,155.0275,154.8688,155.0275,12584.0
2024-12-04 10:15:00,156.27,156.43,156.2,156.37,14990.0,154.968,155.1266,154.8985,155.0671,14990.0
2024-12-04 10:20:00,156.4,156.52,156.39,156.51,16206.0,155.0969,155.2159,155.087,155.206,16206.0
2024-12-04 10:25:00,156.49,156.51,156.45,156.47,27018.0,155.1861,155.206,155.1465,155.1663,27018.0
2024-12-04 10:30:00,156.47,156.7,156.44,156.61,56990.0,155.1663,155.3944,155.1365,155.3051,56990.0
2024-12-04 10:35:00,156.61,156.86,156.59,156.74,53206.0,155.3051,155.553,155.2853,155.434,53206.0
2024-12-04 10:40:00,156.71,156.76,156.67,156.7,24855.0,155.4043,155.4539,155.3646,155.3944,24855.0
2024-12-04 10:45:00,156.69,156.74,156.57,156.6,16802.0,155.3845,155.434,155.2655,155.2952,16802.0
2024-12-04 10:50:00,156.59,156.63,156.43,156.43,20374.0,155.2853,155.325,155.1266,155.1266,20374.0
2024-12-04 10:55:00,156.46,156.62,156.46,156.6,8464.0,155.1564,155.315,155.1564,155.2952,8464.0
2024-12-04 11:00:00,156.62,156.7,156.58,156.69,9547.0,155.315,155.3944,155.2754,155.3845,9547.0
2024-12-04 11:05:00,156.69,156.72,156.51,156.58,10401.0,155.3845,155.4142,155.206,155.2754,10401.0
2024-12-04 11:10:00,156.56,156.6,156.36,156.42,9907.0,155.2555,155.2952,155.0572,155.1167,9907.0
2024-12-04 11:15:00,156.41,156.43,156.36,156.38,7662.0,155.1068,155.1266,155.0572,155.077,7662.0
2024-12-04 11:20:00,156.39,156.55,156.38,156.52,10582.0,155.087,155.2456,155.077,155.2159,10582.0
2024-12-04 11:25:00,156.55,156.55,156.38,156.48,12626.0,155.2456,155.2456,155.077,155.1762,12626.0
2024-12-04 11:30:00,156.49,156.52,156.39,156.5,19533.0,155.1861,155.2159,155.087,155.196,19533.0
2024-12-04 11:35:00,156.52,156.52,156.42,156.43,8463.0,155.2159,155.2159,155.1167,155.1266,8463.0
2024-12-04 11:40:00,156.4,156.48,156.38,156.44,11868.0,155.0969,155.1762,155.077,155.1365,11868.0
2024-12-04 11:45:00,156.45,156.45,156.39,156.4,10346.0,155.1465,155.1465,155.087,155.0969,10346.0
2024-12-04 11:50:00,156.4,156.43,156.37,156.4,11005.0,155.0969,155.1266,155.0671,155.0969,11005.0
2024-12-04 11:55:00,156.43,156.47,156.41,156.46,4926.0,155.1266,155.1663,155.1068,155.1564,4926.0
2024-12-04 12:00:00,156.44,156.44,156.38,156.39,5725.0,155.1365,155.1365,155.077,155.087,5725.0
2024-12-04 12:05:00,156.39,156.46,156.38,156.44,10429.0,155.087,155.1564,155.077,155.1365,10429.0
2024-12-04 12:10:00,156.44,156.44,156.2,156.21,11122.0,155.1365,155.1365,154.8985,154.9085,11122.0
2024-12-04 12:15:00,156.19,156.36,156.17,156.36,7396.0,154.8886,155.0572,154.8688,155.0572,7396.0
2024-12-04 12:20:00,156.32,156.34,156.23,156.26,16606.0,155.0175,155.0374,154.9283,154.958,16606.0
2024-12-04 12:25:00,156.24,156.31,156.23,156.25,8333.0,154.9382,155.0076,154.9283,154.9481,8333.0
2024-12-04 12:30:00,156.27,156.27,156.1,156.18,11805.0,154.968,154.968,154.7994,154.8787,11805.0
2024-12-04 12:35:00,156.17,156.24,156.09,156.24,17884.0,154.8688,154.9382,154.7895,154.9382,17884.0
2024-12-04 12:40:00,156.25,156.25,156.04,156.21,23723.0,154.9481,154.9481,154.7399,154.9085,23723.0
2024-12-04 12:45:00,156.26,156.47,156.25,156.47,5518.0,154.958,155.1663,154.9481,155.1663,5518.0
2024-12-04 12:50:00,156.54,156.54,156.46,156.51,12122.0,155.2357,155.2357,155.1564,155.206,12122.0
2024-12-04 12:55:00,156.5,156.64,156.46,156.6,9151.0,155.196,155.3349,155.1564,155.2952,9151.0
2024-12-04 13:00:00,156.6,156.6,156.5,156.57,9056.0,155.2952,155.2952,155.196,155.2655,9056.0
2024-12-04 13:05:00,156.57,156.57,156.49,156.5,12985.0,155.2655,155.2655,155.1861,155.196,12985.0
2024-12-04 13:10:00,156.5,156.59,156.5,156.57,21546.0,155.196,155.2853,155.196,155.2655,21546.0
2024-12-04 13:15:00,156.57,156.68,156.54,156.62,16891.0,155.2655,155.3745,155.2357,155.315,16891.0
2024-12-04 13:20:00,156.67,156.67,156.44,156.44,9314.0,155.3646,155.3646,155.1365,155.1365,9314.0
2024-12-04 13:25:00,156.48,156.54,156.38,156.54,10237.0,155.1762,155.2357,155.077,155.2357,10237.0
2024-12-04 13:30:00,156.53,156.53,156.39,156.4,17691.0,155.2258,155.2258,155.087,155.0969,17691.0
2024-12-04 13:35:00,156.43,156.43,156.36,156.39,22044.0,155.1266,155.1266,155.0572,155.087,22044.0
2024-12-04 13:40:00,156.4,156.5,156.31,156.43,25877.0,155.0969,155.196,155.0076,155.1266,25877.0
2024-12-04 13:45:00,156.41,156.48,156.39,156.48,18911.0,155.1068,155.1762,155.087,155.1762,18911.0
2024-12-04 13:50:00,156.48,156.6,156.46,156.46,29175.0,155.1762,155.2952,155.1564,155.1564,29175.0
2024-12-04 13:55:00,156.5,156.56,156.39,156.39,11704.0,155.196,155.2555,155.087,155.087,11704.0
2024-12-04 14:00:00,156.37,156.41,156.26,156.38,23981.0,155.0671,155.1068,154.958,155.077,23981.0
2024-12-04 14:05:00,156.39,156.39,156.22,156.24,16579.0,155.087,155.087,154.9184,154.9382,16579.0
2024-12-04 14:10:00,156.24,156.4,156.22,156.35,12879.0,154.9382,155.0969,154.9184,155.0473,12879.0
2024-12-04 14:15:00,156.36,156.41,156.32,156.39,17791.0,155.0572,155.1068,155.0175,155.087,17791.0
2024-12-04 14:20:00,156.41,156.42,156.31,156.35,14461.0,155.1068,155.1167,155.0076,155.0473,14461.0
2024-12-04 14:25:00,156.37,156.41,156.27,156.27,13109.0,155.0671,155.1068,154.968,154.968,13109.0
2024-12-04 14:30:00,156.29,156.31,156.24,156.24,11890.0,154.9878,155.0076,154.9382,154.9382,11890.0
2024-12-04 14:35:00,156.23,156.3,156.23,156.25,13563.0,154.9283,154.9977,154.9283,154.9481,13563.0
2024-12-04 14:40:00,156.26,156.28,156.14,156.17,21091.0,154.958,154.9779,154.839,154.8688,21091.0
2024-12-04 14:45:00,156.17,156.22,156.15,156.18,15007.0,154.8688,154.9184,154.849,154.8787,15007.0
2024-12-04 14:50:00,156.18,156.18,156.05,156.06,17185.0,154.8787,154.8787,154.7498,154.7597,17185.0
2024-12-04 14:55:00,156.06,156.12,156.03,156.1,10470.0,154.7597,154.8192,154.73,154.7994,10470.0
2024-12-04 15:00:00,156.09,156.18,156.09,156.18,17463.0,154.7895,154.8787,154.7895,154.8787,17463.0
2024-12-04 15:05:00,156.2,156.26,156.15,156.25,10060.0,154.8985,154.958,154.849,154.9481,10060.0
2024-12-04 15:10:00,156.26,156.3,156.21,156.22,14722.0,154.958,154.9977,154.9085,154.9184,14722.0
2024-12-04 15:15:00,156.21,156.22,156.14,156.17,8770.0,154.9085,154.9184,154.839,154.8688,8770.0
2024-12-04 15:20:00,156.2,156.21,156.1,156.11,12185.0,154.8985,154.9085,154.7994,154.8093,12185.0
2024-12-04 15:25:00,156.12,156.14,156.08,156.1,9551.0,154.8192,154.839,154.7795,154.7994,9551.0
2024-12-04 15:30:00,156.1,156.12,156.05,156.06,15441.0,154.7994,154.8192,154.7498,154.7597,15441.0
2024-12-04 15:35:00,156.05,156.21,156.05,156.2,17739.0,154.7498,154.9085,154.7498,154.8985,17739.0
2024-12-04 15:40:00,156.2,156.42,156.2,156.4,80880.0,154.8985,155.1167,154.8985,155.0969,80880.0
2024-12-04 15:45:00,156.42,156.52,156.31,156.4,44138.0,155.1167,155.2159,155.0076,155.0969,44138.0
2024-12-04 15:50:00,156.4,156.4,156.13,156.13,82220.0,155.0969,155.0969,154.8291,154.8291,82220.0
2024-12-04 15:55:00,156.12,156.15,155.97,156.14,232399.0,154.8192,154.849,154.6705,154.839,232399.0
2024-12-05 09:30:00,156.46,156.66,156.13,156.48,69107.0,155.1564,155.3547,154.8291,155.1762,69107.0
2024-12-05 09:35:00,156.48,156.84,156.08,156.75,28739.0,155.1762,155.5332,154.7795,155.444,28739.0
2024-12-05 09:40:00,156.76,156.88,156.5,156.63,45967.0,155.4539,155.5729,155.196,155.325,45967.0
2024-12-05 09:45:00,156.68,156.92,156.57,156.71,41256.0,155.3745,155.6125,155.2655,155.4043,41256.0
2024-12-05 09:50:00,156.69,156.87,156.6,156.82,7724.0,155.3845,155.563,155.2952,155.5134,7724.0
2024-12-05 09:55:00,156.82,156.87,156.53,156.59,36655.0,155.5134,155.563,155.2258,155.2853,36655.0
2024-12-05 10:00:00,156.57,156.82,156.57,156.73,52272.0,155.2655,155.5134,155.2655,155.4241,52272.0
2024-12-05 10:05:00,156.66,156.82,156.48,156.61,14022.0,155.3547,155.5134,155.1762,155.3051,14022.0
2024-12-05 10:10:00,156.54,156.71,156.51,156.67,24043.0,155.2357,155.4043,155.206,155.3646,24043.0
2024-12-05 10:15:00,156.67,156.67,156.5,156.59,13572.0,155.3646,155.3646,155.196,155.2853,13572.0
2024-12-05 10:20:00,156.59,156.59,156.39,156.44,5084.0,155.2853,155.2853,155.087,155.1365,5084.0
2024-12-05 10:25:00,156.39,156.39,156.24,156.3,37362.0,155.087,155.087,154.9382,154.9977,37362.0
2024-12-05 10:30:00,156.28,156.31,156.13,156.25,18637.0,154.9779,155.0076,154.8291,154.9481,18637.0
2024-12-05 10:35:00,156.25,156.27,156.0,156.06,30546.0,154.9481,154.968,154.7002,154.7597,30546.0
2024-12-05 10:40:00,156.13,156.15,155.59,156.02,50506.0,154.8291,154.849,154.2936,154.72,50506.0
2024-12-05 10:45:00,155.98,156.04,155.92,155.96,11763.0,154.6804,154.7399,154.6209,154.6605,11763.0
2024-12-05 10:50:00,155.95,156.06,155.82,156.03,27945.0,154.6506,154.7597,154.5217,154.73,27945.0
2024-12-05 10:55:00,156.01,156.07,155.98,156.04,9142.0,154.7101,154.7696,154.6804,154.7399,9142.0
2024-12-05 11:00:00,156.04,156.1,155.9,156.0,14216.0,154.7399,154.7994,154.601,154.7002,14216.0
2024-12-05 11:05:00,155.95,156.17,155.94,156.14,7221.0,154.6506,154.8688,154.6407,154.839,7221.0
2024-12-05 11:10:00,156.17,156.31,156.14,156.31,9530.0,154.8688,155.0076,154.839,155.0076,9530.0
2024-12-05 11:15:00,156.28,156.53,156.26,156.53,10125.0,154.9779,155.2258,154.958,155.2258,10125.0
2024-12-05 11:20:00,156.5,156.6,156.41,156.59,34969.0,155.196,155.2952,155.1068,155.2853,34969.0
2024-12-05 11:25:00,156.63,156.65,156.54,156.61,13506.0,155.325,155.3448,155.2357,155.3051,13506.0
2024-12-05 11:30:00,156.63,156.65,156.32,156.32,50204.0,155.325,155.3448,155.0175,155.0175,50204.0
2024-12-05 11:35:00,156.34,156.49,156.34,156.49,9487.0,155.0374,155.1861,155.0374,155.1861,9487.0
2024-12-05 11:40:00,156.49,156.9,156.49,156.65,49797.0,155.1861,155.5927,155.1861,155.3448,49797.0
2024-12-05 11:45:00,156.66,156.76,156.63,156.72,25169.0,155.3547,155.4539,155.325,155.4142,25169.0
2024-12-05 11:50:00,156.72,156.73,156.6,156.69,38043.0,155.4142,155.4241,155.2952,155.3845,38043.0
2024-12-05 11:55:00,156.72,156.73,156.61,156.66,10757.0,155.4142,155.4241,155.3051,155.3547,10757.0
2024-12-05 12:00:00,156.63,156.67,156.57,156.61,12862.0,155.325,155.3646,155.2655,155.3051,12862.0
2024-12-05 12:05:00,156.6,156.64,156.55,156.57,16995.0,155.2952,155.3349,155.2456,155.2655,16995.0
2024-12-05 12:10:00,156.55,156.6,156.41,156.51,8566.0,155.2456,155.2952,155.1068,155.206,8566.0
2024-12-05 12:15:00,156.51,156.55,156.41,156.51,6641.0,155.206,155.2456,155.1068,155.206,6641.0
2024-12-05 12:20:00,156.53,156.53,156.41,156.41,3361.0,155.2258,155.2258,155.1068,155.1068,3361.0
2024-12-05 12:25:00,156.41,156.5,156.36,156.45,10543.0,155.1068,155.196,155.0572,155.1465,10543.0
2024-12-05 12:30:00,156.47,156.48,156.39,156.45,3178.0,155.1663,155.1762,155.087,155.1465,3178.0
2024-12-05 12:35:00,156.44,156.5,156.41,156.5,11534.0,155.1365,155.196,155.1068,155.196,11534.0
2024-12-05 12:40:00,156.5,156.75,156.48,156.73,35766.0,155.196,155.444,155.1762,155.4241,35766.0
2024-12-05 12:45:00,156.74,156.88,156.71,156.71,7099.0,155.434,155.5729,155.4043,155.4043,7099.0
2024-12-05 12:50:00,156.7,157.16,156.7,157.13,87592.0,155.3944,155.8505,155.3944,155.8208,87592.0
2024-12-05 12:55:00,157.15,157.27,157.12,157.21,27010.0,155.8406,155.9596,155.8109,155.9001,27010.0
2024-12-05 13:00:00,157.21,157.41,157.21,157.27,48545.0,155.9001,156.0985,155.9001,155.9596,48545.0
2024-12-05 13:05:00,157.23,157.31,157.12,157.18,8133.0,155.92,155.9993,155.8109,155.8704,8133.0
2024-12-05 13:10:00,157.13,157.18,156.89,156.93,32876.0,155.8208,155.8704,155.5828,155.6225,32876.0
2024-12-05 13:15:00,156.94,156.96,156.83,156.86,9278.0,155.6324,155.6522,155.5233,155.553,9278.0
2024-12-05 13:20:00,156.84,156.88,156.72,156.73,7154.0,155.5332,155.5729,155.4142,155.4241,7154.0
2024-12-05 13:25:00,156.7,156.78,156.68,156.7,9120.0,155.3944,155.4737,155.3745,155.3944,9120.0
2024-12-05 13:30:00,156.73,156.73,156.64,156.68,7934.0,155.4241,155.4241,155.3349,155.3745,7934.0
2024-12-05 13:35:00,156.66,156.81,156.66,156.77,8375.0,155.3547,155.5035,155.3547,155.4638,8375.0
2024-12-05 13:40:00,156.78,156.8,156.69,156.7,6190.0,155.4737,155.4935,155.3845,155.3944,6190.0
2024-12-05 13:45:00,156.66,156.69,156.63,156.65,4539.0,155.3547,155.3845,155.325,155.3448,4539.0
2024-12-05 13:50:00,156.66,156.69,156.61,156.69,9547.0,155.3547,155.3845,155.3051,155.3845,9547.0
2024-12-05 13:55:00,156.72,156.79,156.66,156.7,31324.0,155.4142,155.4836,155.3547,155.3944,31324.0
2024-12-05 14:00:00,156.7,156.72,156.53,156.64,5996.0,155.3944,155.4142,155.2258,155.3349,5996.0
2024-12-05 14:05:00,156.67,156.78,156.63,156.77,3873.0,155.3646,155.4737,155.325,155.4638,3873.0
2024-12-05 14:10:00,156.77,156.78,156.69,156.71,5441.0,155.4638,155.4737,155.3845,155.4043,5441.0
2024-12-05 14:15:00,156.73,156.73,156.58,156.66,3172.0,155.4241,155.4241,155.2754,155.3547,3172.0
2024-12-05 14:20:00,156.66,156.67,156.64,156.67,3477.0,155.3547,155.3646,155.3349,155.3646,3477.0
2024-12-05 14:25:00,156.66,156.69,156.57,156.57,7538.0,155.3547,155.3845,155.2655,155.2655,7538.0
2024-12-05 14:30:00,156.52,156.61,156.51,156.57,3431.0,155.2159,155.3051,155.206,155.2655,3431.0
2024-12-05 14:35:00,156.59,156.73,156.59,156.73,11193.0,155.2853,155.4241,155.2853,155.4241,11193.0
2024-12-05 14:40:00,156.75,156.76,156.64,156.67,8058.0,155.444,155.4539,155.3349,155.3646,8058.0
2024-12-05 14:45:00,156.67,156.68,156.57,156.61,6754.0,155.3646,155.3745,155.2655,155.3051,6754.0
2024-12-05 14:50:00,156.6,156.62,156.53,156.56,6700.0,155.2952,155.315,155.2258,155.2555,6700.0
2024-12-05 14:55:00,156.57,156.6,156.54,156.54,6980.0,155.2655,155.2952,155.2357,155.2357,6980.0
2024-12-05 15:00:00,156.54,156.54,156.46,156.47,6065.0,155.2357,155.2357,155.1564,155.1663,6065.0
2024-12-05 15:05:00,156.48,156.5,156.37,156.4,6537.0,155.1762,155.196,155.0671,155.0969,6537.0
2024-12-05 15:10:00,156.39,156.41,156.29,156.29,11759.0,155.087,155.1068,154.9878,154.9878,11759.0
2024-12-05 15:15:00,156.31,156.32,156.24,156.3,16052.0,155.0076,155.0175,154.9382,154.9977,16052.0
2024-12-05 15:20:00,156.3,156.47,156.29,156.41,18776.0,154.9977,155.1663,154.9878,155.1068,18776.0
2024-12-05 15:25:00,156.42,156.45,156.35,156.38,13750.0,155.1167,155.1465,155.0473,155.077,13750.0
2024-12-05 15:30:00,156.37,156.39,156.29,156.38,11594.0,155.0671,155.087,154.9878,155.077,11594.0
2024-12-05 15:35:00,156.39,156.61,156.39,156.58,27356.0,155.087,155.3051,155.087,155.2754,27356.0
2024-12-05 15:40:00,156.56,156.72,156.56,156.66,11295.0,155.2555,155.4142,155.2555,155.3547,11295.0
2024-12-05 15:45:00,156.65,156.68,156.49,156.55,33499.0,155.3448,155.3745,155.1861,155.2456,33499.0
2024-12-05 15:50:00,156.62,156.63,156.41,156.53,48969.0,155.315,155.325,155.1068,155.2258,48969.0
2024-12-05 15:55:00,156.53,156.53,156.18,156.4,144339.0,155.2258,155.2258,154.8787,155.0969,144339.0
2024-12-06 09:30:00,157.09,157.64,156.48,157.02,52530.0,155.7811,156.3266,155.1762,155.7117,52530.0
2024-12-06 09:35:00,157.3,157.42,157.18,157.18,20910.0,155.9894,156.1084,155.8704,155.8704,20910.0
2024-12-06 09:40:00,157.24,157.24,156.93,157.12,29847.0,155.9299,155.9299,155.6225,155.8109,29847.0
2024-12-06 09:45:00,157.02,157.18,156.89,156.91,3482.0,155.7117,155.8704,155.5828,155.6026,3482.0
2024-12-06 09:50:00,156.96,157.12,156.95,157.03,8458.0,155.6522,155.8109,155.6423,155.7216,8458.0
2024-12-06 09:55:00,157.0,157.36,157.0,157.27,59711.0,155.6919,156.0489,155.6919,155.9596,59711.0
2024-12-06 10:00:00,157.25,157.25,157.02,157.19,4292.0,155.9398,155.9398,155.7117,155.8803,4292.0
2024-12-06 10:05:00,157.18,157.41,157.13,157.3,9227.0,155.8704,156.0985,155.8208,155.9894,9227.0
2024-12-06 10:10:00,157.28,157.36,157.19,157.35,6956.0,155.9696,156.0489,155.8803,156.039,6956.0
2024-12-06 10:15:00,157.33,157.38,157.2,157.25,20088.0,156.0191,156.0687,155.8902,155.9398,20088.0
2024-12-06 10:20:00,157.22,157.44,157.12,157.38,16982.0,155.9101,156.1282,155.8109,156.0687,16982.0
2024-12-06 10:25:00,157.34,157.37,157.14,157.36,11579.0,156.0291,156.0588,155.8307,156.0489,11579.0
2024-12-06 10:30:00,157.32,157.34,157.1,157.11,9069.0,156.0092,156.0291,155.791,155.801,9069.0
2024-12-06 10:35:00,157.12,157.3,157.07,157.18,13402.0,155.8109,155.9894,155.7613,155.8704,13402.0
2024-12-06 10:40:00,157.14,157.14,156.98,157.04,7450.0,155.8307,155.8307,155.672,155.7315,7450.0
2024-12-06 10:45:00,157.04,157.07,156.81,156.89,10402.0,155.7315,155.7613,155.5035,155.5828,10402.0
2024-12-06 10:50:00,156.89,157.12,156.86,157.12,7585.0,155.5828,155.8109,155.553,155.8109,7585.0
2024-12-06 10:55:00,157.09,157.23,157.08,157.12,10884.0,155.7811,155.92,155.7712,155.8109,10884.0
2024-12-06 11:00:00,157.12,157.12,156.87,156.91,11071.0,155.8109,155.8109,155.563,155.6026,11071.0
2024-12-06 11:05:00,156.95,157.01,156.81,156.85,11151.0,155.6423,155.7018,155.5035,155.5431,11151.0
2024-12-06 11:10:00,156.88,156.88,156.66,156.71,14705.0,155.5729,155.5729,155.3547,155.4043,14705.0
2024-12-06 11:15:00,156.69,156.71,156.43,156.56,9576.0,155.3845,155.4043,155.1266,155.2555,9576.0
2024-12-06 11:20:00,156.56,156.59,156.41,156.41,6360.0,155.2555,155.2853,155.1068,155.1068,6360.0
2024-12-06 11:25:00,156.42,156.53,156.33,156.34,6307.0,155.1167,155.2258,155.0275,155.0374,6307.0
2024-12-06 11:30:00,156.39,156.41,156.17,156.22,7640.0,155.087,155.1068,154.8688,154.9184,7640.0
2024-12-06 11:35:00,156.22,156.27,156.09,156.12,7748.0,154.9184,154.968,154.7895,154.8192,7748.0
2024-12-06 11:40:00,156.11,156.26,156.1,156.24,10394.0,154.8093,154.958,154.7994,154.9382,10394.0
2024-12-06 11:45:00,156.26,156.28,156.12,156.21,13886.0,154.958,154.9779,154.8192,154.9085,13886.0
2024-12-06 11:50:00,156.27,156.35,156.14,156.27,18548.0,154.968,155.0473,154.839,154.968,18548.0
2024-12-06 11:55:00,156.25,156.27,156.04,156.04,13732.0,154.9481,154.968,154.7399,154.7399,13732.0
2024-12-06 12:00:00,156.01,156.04,155.96,155.98,8997.0,154.7101,154.7399,154.6605,154.6804,8997.0
2024-12-06 12:05:00,155.98,156.07,155.98,156.07,7386.0,154.6804,154.7696,154.6804,154.7696,7386.0
2024-12-06 12:10:00,156.08,156.1,155.85,155.87,10496.0,154.7795,154.7994,154.5515,154.5713,10496.0
2024-12-06 12:15:00,155.87,155.87,155.65,155.74,26310.0,154.5713,154.5713,154.3531,154.4424,26310.0
2024-12-06 12:20:00,155.74,155.81,155.6,155.64,18398.0,154.4424,154.5118,154.3035,154.3432,18398.0
2024-12-06 12:25:00,155.62,155.69,155.52,155.65,20360.0,154.3234,154.3928,154.2242,154.3531,20360.0
2024-12-06 12:30:00,155.66,155.71,155.58,155.6,11688.0,154.363,154.4126,154.2837,154.3035,11688.0
2024-12-06 12:35:00,155.6,155.79,155.6,155.77,15628.0,154.3035,154.492,154.3035,154.4721,15628.0
2024-12-06 12:40:00,155.77,155.99,155.74,155.92,18839.0,154.4721,154.6903,154.4424,154.6209,18839.0
2024-12-06 12:45:00,155.98,155.98,155.83,155.83,8437.0,154.6804,154.6804,154.5316,154.5316,8437.0
2024-12-06 12:50:00,155.83,155.93,155.83,155.89,8940.0,154.5316,154.6308,154.5316,154.5911,8940.0
2024-12-06 12:55:00,155.9,156.0,155.87,155.97,5961.0,154.601,154.7002,154.5713,154.6705,5961.0
2024-12-06 13:00:00,155.99,156.0,155.93,155.96,5081.0,154.6903,154.7002,154.6308,154.6605,5081.0
2024-12-06 13:05:00,155.96,156.16,155.95,156.14,7435.0,154.6605,154.8589,154.6506,154.839,7435.0
2024-12-06 13:10:00,156.16,156.19,155.99,156.02,6951.0,154.8589,154.8886,154.6903,154.72,6951.0
2024-12-06 13:15:00,156.03,156.14,156.01,156.03,9766.0,154.73,154.839,154.7101,154.73,9766.0
2024-12-06 13:20:00,156.0,156.0,155.82,155.96,7400.0,154.7002,154.7002,154.5217,154.6605,7400.0
2024-12-06 13:25:00,155.95,155.97,155.86,155.89,9018.0,154.6506,154.6705,154.5614,154.5911,9018.0
2024-12-06 13:30:00,155.86,155.88,155.8,155.81,5761.0,154.5614,154.5812,154.5019,154.5118,5761.0
2024-12-06 13:35:00,155.81,155.94,155.81,155.92,8225.0,154.5118,154.6407,154.5118,154.6209,8225.0
2024-12-06 13:40:00,155.93,155.93,155.87,155.9,9341.0,154.6308,154.6308,154.5713,154.601,9341.0
2024-12-06 13:45:00,155.9,156.11,155.9,156.11,12167.0,154.601,154.8093,154.601,154.8093,12167.0
2024-12-06 13:50:00,156.08,156.3,156.08,156.24,10838.0,154.7795,154.9977,154.7795,154.9382,10838.0
2024-12-06 13:55:00,156.22,156.35,156.22,156.31,7207.0,154.9184,155.0473,154.9184,155.0076,7207.0
2024-12-06 14:00:00,156.31,156.35,156.04,156.07,17548.0,155.0076,155.0473,154.7399,154.7696,17548.0
2024-12-06 14:05:00,156.03,156.24,156.0,156.24,11057.0,154.73,154.9382,154.7002,154.9382,11057.0
2024-12-06 14:10:00,156.28,156.28,156.12,156.13,9238.0,154.9779,154.9779,154.8192,154.8291,9238.0
2024-12-06 14:15:00,156.13,156.24,156.04,156.23,13743.0,154.8291,154.9382,154.7399,154.9283,13743.0
2024-12-06 14:20:00,156.23,156.25,156.06,156.09,10222.0,154.9283,154.9481,154.7597,154.7895,10222.0
2024-12-06 14:25:00,156.11,156.16,155.98,156.16,12310.0,154.8093,154.8589,154.6804,154.8589,12310.0
2024-12-06 14:30:00,156.17,156.17,156.03,156.06,21587.0,154.8688,154.8688,154.73,154.7597,21587.0
2024-12-06 14:35:00,156.05,156.06,155.89,156.05,29419.0,154.7498,154.7597,154.5911,154.7498,29419.0
2024-12-06 14:40:00,156.08,156.22,156.0,156.16,12465.0,154.7795,154.9184,154.7002,154.8589,12465.0
2024-12-06 14:45:00,156.16,156.16,155.97,156.05,13690.0,154.8589,154.8589,154.6705,154.7498,13690.0
2024-12-06 14:50:00,156.05,156.22,156.03,156.18,11457.0,154.7498,154.9184,154.73,154.8787,11457.0
2024-12-06 14:55:00,156.18,156.22,156.04,156.1,10749.0,154.8787,154.9184,154.7399,154.7994,10749.0
2024-12-06 15:00:00,156.07,156.1,156.01,156.05,15126.0,154.7696,154.7994,154.7101,154.7498,15126.0
2024-12-06 15:05:00,156.05,156.06,155.97,156.06,11950.0,154.7498,154.7597,154.6705,154.7597,11950.0
2024-12-06 15:10:00,156.06,156.22,156.05,156.09,41763.0,154.7597,154.9184,154.7498,154.7895,41763.0
2024-12-06 15:15:00,156.09,156.1,155.91,156.08,13621.0,154.7895,154.7994,154.611,154.7795,13621.0
2024-12-06 15:20:00,156.09,156.14,156.01,156.02,18515.0,154.7895,154.839,154.7101,154.72,18515.0
2024-12-06 15:25:00,156.03,156.06,155.88,156.0,11948.0,154.73,154.7597,154.5812,154.7002,11948.0
2024-12-06 15:30:00,156.02,156.02,155.91,155.95,17941.0,154.72,154.72,154.611,154.6506,17941.0
2024-12-06 15:35:00,155.96,155.97,155.75,155.78,20380.0,154.6605,154.6705,154.4523,154.482,20380.0
2024-12-06 15:40:00,155.76,155.78,155.67,155.75,34323.0,154.4622,154.482,154.373,154.4523,34323.0
2024-12-06 15:45:00,155.76,155.95,155.76,155.94,39102.0,154.4622,154.6506,154.4622,154.6407,39102.0
2024-12-06 15:50:00,156.01,156.12,155.85,156.11,70045.0,154.7101,154.8192,154.5515,154.8093,70045.0
2024-12-06 15:55:00,156.11,156.12,155.9,155.92,156544.0,154.8093,154.8192,154.601,154.6209,156544.0
2024-12-09 09:30:00,156.18,156.63,156.07,156.44,43880.0,154.8787,155.325,154.7696,155.1365,43880.0
2024-12-09 09:35:00,156.33,156.76,156.17,156.71,7416.0,155.0275,155.4539,154.8688,155.4043,7416.0
2024-12-09 09:40:00,156.79,156.8,156.46,156.55,5447.0,155.4836,155.4935,155.1564,155.2456,5447.0
2024-12-09 09:45:00,156.56,156.58,156.36,156.44,7213.0,155.2555,155.2754,155.0572,155.1365,7213.0
2024-12-09 09:50:00,156.44,156.6,156.42,156.45,9979.0,155.1365,155.2952,155.1167,155.1465,9979.0
2024-12-09 09:55:00,156.45,156.48,156.31,156.37,20169.0,155.1465,155.1762,155.0076,155.0671,20169.0
2024-12-09 10:00:00,156.31,156.31,156.16,156.19,17136.0,155.0076,155.0076,154.8589,154.8886,17136.0
2024-12-09 10:05:00,156.19,156.39,155.96,156.04,23157.0,154.8886,155.087,154.6605,154.7399,23157.0
2024-12-09 10:10:00,155.99,156.09,155.87,155.92,8832.0,154.6903,154.7895,154.5713,154.6209,8832.0
2024-12-09 10:15:00,155.83,156.1,155.73,156.04,34667.0,154.5316,154.7994,154.4325,154.7399,34667.0
2024-12-09 10:20:00,156.06,156.15,156.0,156.0,7999.0,154.7597,154.849,154.7002,154.7002,7999.0
2024-12-09 10:25:00,156.01,156.12,156.01,156.12,5554.0,154.7101,154.8192,154.7101,154.8192,5554.0
2024-12-09 10:30:00,156.06,156.19,155.99,156.18,5944.0,154.7597,154.8886,154.6903,154.8787,5944.0
2024-12-09 10:35:00,156.18,156.24,156.08,156.08,11143.0,154.8787,154.9382,154.7795,154.7795,11143.0
2024-12-09 10:40:00,156.1,156.16,155.99,156.01,5942.0,154.7994,154.8589,154.6903,154.7101,5942.0
2024-12-09 10:45:00,156.03,156.03,155.88,155.98,24602.0,154.73,154.73,154.5812,154.6804,24602.0
2024-12-09 10:50:00,155.97,156.07,155.94,156.0,12646.0,154.6705,154.7696,154.6407,154.7002,12646.0
2024-12-09 10:55:00,155.97,156.06,155.94,156.05,12256.0,154.6705,154.7597,154.6407,154.7498,12256.0
2024-12-09 11:00:00,156.04,156.07,155.96,156.05,14260.0,154.7399,154.7696,154.6605,154.7498,14260.0
2024-12-09 11:05:00,156.06,156.06,155.82,155.84,13465.0,154.7597,154.7597,154.5217,154.5415,13465.0
2024-12-09 11:10:00,155.83,156.13,155.83,155.98,11868.0,154.5316,154.8291,154.5316,154.6804,11868.0
2024-12-09 11:15:00,155.98,156.11,155.98,156.06,5723.0,154.6804,154.8093,154.6804,154.7597,5723.0
2024-12-09 11:20:00,156.05,156.06,155.96,156.01,15568.0,154.7498,154.7597,154.6605,154.7101,15568.0
2024-12-09 11:25:00,156.03,156.11,155.98,156.11,6935.0,154.73,154.8093,154.6804,154.8093,6935.0
2024-12-09 11:30:00,156.15,156.16,156.11,156.13,5551.0,154.849,154.8589,154.8093,154.8291,5551.0
2024-12-09 11:35:00,156.14,156.14,155.96,155.97,8703.0,154.839,154.839,154.6605,154.6705,8703.0
2024-12-09 11:40:00,155.97,156.05,155.91,156.05,7486.0,154.6705,154.7498,154.611,154.7498,7486.0
2024-12-09 11:45:00,156.03,156.09,155.99,155.99,6983.0,154.73,154.7895,154.6903,154.6903,6983.0
2024-12-09 11:50:00,155.99,156.02,155.95,155.97,11807.0,154.6903,154.72,154.6506,154.6705,11807.0
2024-12-09 11:55:00,155.97,156.02,155.89,156.01,17776.0,154.6705,154.72,154.5911,154.7101,17776.0
2024-12-09 12:00:00,156.01,156.01,155.85,155.86,24731.0,154.7101,154.7101,154.5515,154.5614,24731.0
2024-12-09 12:05:00,155.83,155.88,155.78,155.86,8649.0,154.5316,154.5812,154.482,154.5614,8649.0
2024-12-09 12:10:00,155.86,155.94,155.84,155.88,8282.0,154.5614,154.6407,154.5415,154.5812,8282.0
2024-12-09 12:15:00,155.88,155.95,155.85,155.92,9358.0,154.5812,154.6506,154.5515,154.6209,9358.0
2024-12-09 12:20:00,155.92,155.94,155.88,155.91,5153.0,154.6209,154.6407,154.5812,154.611,5153.0
2024-12-09 12:25:00,155.91,155.99,155.9,155.98,11550.0,154.611,154.6903,154.601,154.6804,11550.0
2024-12-09 12:30:00,155.97,155.99,155.93,155.97,9962.0,154.6705,154.6903,154.6308,154.6705,9962.0
2024-12-09 12:35:00,155.99,156.06,155.95,156.05,5894.0,154.6903,154.7597,154.6506,154.7498,5894.0
2024-12-09 12:40:00,156.04,156.06,155.98,156.06,9445.0,154.7399,154.7597,154.6804,154.7597,9445.0
2024-12-09 12:45:00,156.04,156.05,155.98,156.02,5255.0,154.7399,154.7498,154.6804,154.72,5255.0
2024-12-09 12:50:00,156.01,156.09,156.0,156.0,3497.0,154.7101,154.7895,154.7002,154.7002,3497.0
2024-12-09 12:55:00,156.0,156.04,155.93,155.94,4023.0,154.7002,154.7399,154.6308,154.6407,4023.0
2024-12-09 13:00:00,155.92,155.98,155.87,155.98,11129.0,154.6209,154.6804,154.5713,154.6804,11129.0
2024-12-09 13:05:00,155.96,156.03,155.92,156.03,13187.0,154.6605,154.73,154.6209,154.73,13187.0
2024-12-09 13:10:00,156.02,156.14,156.01,156.12,3106.0,154.72,154.839,154.7101,154.8192,3106.0
2024-12-09 13:15:00,156.13,156.2,156.13,156.2,2645.0,154.8291,154.8985,154.8291,154.8985,2645.0
2024-12-09 13:20:00,156.21,156.22,156.15,156.19,3305.0,154.9085,154.9184,154.849,154.8886,3305.0
2024-12-09 13:25:00,156.16,156.16,156.11,156.13,2106.0,154.8589,154.8589,154.8093,154.8291,2106.0
2024-12-09 13:30:00,156.14,156.24,156.13,156.19,6421.0,154.839,154.9382,154.8291,154.8886,6421.0
2024-12-09 13:35:00,156.23,156.42,156.23,156.37,5112.0,154.9283,155.1167,154.9283,155.0671,5112.0
2024-12-09 13:40:00,156.37,156.43,156.28,156.3,5066.0,155.0671,155.1266,154.9779,154.9977,5066.0
2024-12-09 13:45:00,156.28,156.4,156.26,156.4,3279.0,154.9779,155.0969,154.958,155.0969,3279.0
2024-12-09 13:50:00,156.4,156.44,156.33,156.35,7538.0,155.0969,155.1365,155.0275,155.0473,7538.0
2024-12-09 13:55:00,156.35,156.41,156.34,156.35,6515.0,155.0473,155.1068,155.0374,155.0473,6515.0
2024-12-09 14:00:00,156.34,156.34,156.13,156.13,2891.0,155.0374,155.0374,154.8291,154.8291,2891.0
2024-12-09 14:05:00,156.13,156.19,156.11,156.15,5361.0,154.8291,154.8886,154.8093,154.849,5361.0
2024-12-09 14:10:00,156.12,156.36,156.12,156.33,6515.0,154.8192,155.0572,154.8192,155.0275,6515.0
2024-12-09 14:15:00,156.31,156.31,156.24,156.27,2369.0,155.0076,155.0076,154.9382,154.968,2369.0
2024-12-09 14:20:00,156.25,156.33,156.23,156.33,2657.0,154.9481,155.0275,154.9283,155.0275,2657.0
2024-12-09 14:25:00,156.34,156.37,156.31,156.31,5621.0,155.0374,155.0671,155.0076,155.0076,5621.0
2024-12-09 14:30:00,156.32,156.36,156.32,156.34,4551.0,155.0175,155.0572,155.0175,155.0374,4551.0
2024-12-09 14:35:00,156.34,156.39,156.32,156.34,4860.0,155.0374,155.087,155.0175,155.0374,4860.0
2024-12-09 14:40:00,156.33,156.34,156.2,156.25,6677.0,155.0275,155.0374,154.8985,154.9481,6677.0
2024-12-09 14:45:00,156.23,156.31,156.2,156.28,5044.0,154.9283,155.0076,154.8985,154.9779,5044.0
2024-12-09 14:50:00,156.31,156.32,156.22,156.25,3064.0,155.0076,155.0175,154.9184,154.9481,3064.0
2024-12-09 14:55:00,156.26,156.31,156.24,156.25,8201.0,154.958,155.0076,154.9382,154.9481,8201.0
2024-12-09 15:00:00,156.27,156.34,156.27,156.33,3033.0,154.968,155.0374,154.968,155.0275,3033.0
2024-12-09 15:05:00,156.34,156.34,156.28,156.3,3257.0,155.0374,155.0374,154.9779,154.9977,3257.0
2024-12-09 15:10:00,156.3,156.31,156.19,156.21,7328.0,154.9977,155.0076,154.8886,154.9085,7328.0
2024-12-09 15:15:00,156.22,156.24,156.19,156.22,9392.0,154.9184,154.9382,154.8886,154.9184,9392.0
2024-12-09 15:20:00,156.22,156.22,156.05,156.13,9288.0,154.9184,154.9184,154.7498,154.8291,9288.0
2024-12-09 15:25:00,156.12,156.13,156.01,156.08,9341.0,154.8192,154.8291,154.7101,154.7795,9341.0
2024-12-09 15:30:00,156.08,156.15,156.07,156.13,33270.0,154.7795,154.849,154.7696,154.8291,33270.0
2024-12-09 15:35:00,156.15,156.29,156.14,156.25,24539.0,154.849,154.9878,154.839,154.9481,24539.0
2024-12-09 15:40:00,156.24,156.31,156.11,156.15,16195.0,154.9382,155.0076,154.8093,154.849,16195.0
2024-12-09 15:45:00,156.14,156.16,155.98,156.0,25843.0,154.839,154.8589,154.6804,154.7002,25843.0
2024-12-09 15:50:00,156.0,156.1,155.7,155.86,83113.0,154.7002,154.7994,154.4027,154.5614,83113.0
2024-12-09 15:55:00,155.86,156.12,155.71,156.08,254797.0,154.5614,154.8192,154.4126,154.7795,254797.0
2024-12-10 09:30:00,156.08,156.46,155.77,155.87,74661.0,154.7795,155.1564,154.4721,154.5713,74661.0
2024-12-10 09:35:00,155.87,156.47,155.77,156.32,24300.0,154.5713,155.1663,154.4721,155.0175,24300.0
2024-12-10 09:40:00,156.26,156.26,155.88,156.22,14262.0,154.958,154.958,154.5812,154.9184,14262.0
2024-12-10 09:45:00,156.21,156.48,156.06,156.15,21432.0,154.9085,155.1762,154.7597,154.849,21432.0
2024-12-10 09:50:00,156.1,156.35,155.92,156.33,27606.0,154.7994,155.0473,154.6209,155.0275,27606.0
2024-12-10 09:55:00,156.32,156.82,156.29,156.8,10591.0,155.0175,155.5134,154.9878,155.4935,10591.0
2024-12-10 10:00:00,156.79,156.91,156.68,156.73,21553.0,155.4836,155.6026,155.3745,155.4241,21553.0
2024-12-10 10:05:00,156.72,156.85,156.54,156.74,25324.0,155.4142,155.5431,155.2357,155.434,25324.0
2024-12-10 10:10:00,156.72,157.08,156.72,156.98,11678.0,155.4142,155.7712,155.4142,155.672,11678.0
2024-12-10 10:15:00,156.99,157.35,156.98,157.26,13772.0,155.682,156.039,155.672,155.9497,13772.0
2024-12-10 10:20:00,157.21,157.57,157.2,157.48,13374.0,155.9001,156.2571,155.8902,156.1679,13374.0
2024-12-10 10:25:00,157.48,157.88,157.42,157.85,26896.0,156.1679,156.5646,156.1084,156.5348,26896.0
2024-12-10 10:30:00,157.86,158.02,157.77,157.85,28719.0,156.5447,156.7034,156.4555,156.5348,28719.0
2024-12-10 10:35:00,157.83,157.95,157.68,157.68,13760.0,156.515,156.634,156.3662,156.3662,13760.0
2024-12-10 10:40:00,157.67,157.8,157.64,157.7,17531.0,156.3563,156.4852,156.3266,156.3861,17531.0
2024-12-10 10:45:00,157.7,157.86,157.65,157.84,12983.0,156.3861,156.5447,156.3365,156.5249,12983.0
2024-12-10 10:50:00,157.87,157.92,157.75,157.92,12742.0,156.5546,156.6042,156.4356,156.6042,12742.0
2024-12-10 10:55:00,157.87,157.94,157.75,157.87,12376.0,156.5546,156.6241,156.4356,156.5546,12376.0
2024-12-10 11:00:00,157.83,157.96,157.8,157.89,10226.0,156.515,156.6439,156.4852,156.5745,10226.0
2024-12-10 11:05:00,157.87,157.96,157.7,157.96,11334.0,156.5546,156.6439,156.3861,156.6439,11334.0
2024-12-10 11:10:00,157.92,157.92,157.68,157.77,13743.0,156.6042,156.6042,156.3662,156.4555,13743.0
2024-12-10 11:15:00,157.79,157.9,157.67,157.81,14346.0,156.4753,156.5844,156.3563,156.4951,14346.0
2024-12-10 11:20:00,157.79,157.88,157.76,157.83,7312.0,156.4753,156.5646,156.4456,156.515,7312.0
2024-12-10 11:25:00,157.85,158.15,157.85,158.15,12201.0,156.5348,156.8323,156.5348,156.8323,12201.0
2024-12-10 11:30:00,158.1,158.21,158.1,158.19,25745.0,156.7827,156.8918,156.7827,156.872,25745.0
2024-12-10 11:35:00,158.15,158.25,158.07,158.22,11537.0,156.8323,156.9315,156.753,156.9017,11537.0
2024-12-10 11:40:00,158.22,158.25,158.08,158.19,12240.0,156.9017,156.9315,156.7629,156.872,12240.0
2024-12-10 11:45:00,158.14,158.17,157.95,158.17,15059.0,156.8224,156.8521,156.634,156.8521,15059.0
2024-12-10 11:50:00,158.23,158.33,158.15,158.29,22750.0,156.9116,157.0108,156.8323,156.9711,22750.0
2024-12-10 11:55:00,158.29,158.32,157.89,157.9,15381.0,156.9711,157.0009,156.5745,156.5844,15381.0
2024-12-10 12:00:00,157.96,158.0,157.83,157.91,4771.0,156.6439,156.6836,156.515,156.5943,4771.0
2024-12-10 12:05:00,157.93,157.93,157.78,157.93,24225.0,156.6141,156.6141,156.4654,156.6141,24225.0
2024-12-10 12:10:00,157.96,158.03,157.91,157.98,8340.0,156.6439,156.7133,156.5943,156.6637,8340.0
2024-12-10 12:15:00,157.96,158.11,157.95,158.03,10893.0,156.6439,156.7926,156.634,156.7133,10893.0
2024-12-10 12:20:00,158.0,158.02,157.8,157.91,10564.0,156.6836,156.7034,156.4852,156.5943,10564.0
2024-12-10 12:25:00,157.92,158.02,157.87,157.95,7817.0,156.6042,156.7034,156.5546,156.634,7817.0
2024-12-10 12:30:00,158.03,158.07,157.95,158.01,6232.0,156.7133,156.753,156.634,156.6935,6232.0
2024-12-10 12:35:00,158.02,158.15,157.99,158.07,9344.0,156.7034,156.8323,156.6736,156.753,9344.0
2024-12-10 12:40:00,158.04,158.07,157.95,158.0,8079.0,156.7232,156.753,156.634,156.6836,8079.0
2024-12-10 12:45:00,158.02,158.1,157.97,158.07,16782.0,156.7034,156.7827,156.6538,156.753,16782.0
2024-12-10 12:50:00,158.01,158.1,158.01,158.05,8370.0,156.6935,156.7827,156.6935,156.7331,8370.0
2024-12-10 12:55:00,158.06,158.06,157.94,157.95,4451.0,156.7431,156.7431,156.6241,156.634,4451.0
2024-12-10 13:00:00,157.94,157.94,157.77,157.87,15888.0,156.6241,156.6241,156.4555,156.5546,15888.0
2024-12-10 13:05:00,157.86,157.93,157.79,157.89,9855.0,156.5447,156.6141,156.4753,156.5745,9855.0
2024-12-10 13:10:00,157.87,157.92,157.86,157.91,8040.0,156.5546,156.6042,156.5447,156.5943,8040.0
2024-12-10 13:15:00,157.93,158.04,157.93,158.04,13810.0,156.6141,156.7232,156.6141,156.7232,13810.0
2024-12-10 13:20:00,158.03,158.08,157.93,158.06,9026.0,156.7133,156.7629,156.6141,156.7431,9026.0
2024-12-10 13:25:00,158.08,158.1,157.99,158.05,16368.0,156.7629,156.7827,156.6736,156.7331,16368.0
2024-12-10 13:30:00,158.03,158.07,157.96,158.02,14425.0,156.7133,156.753,156.6439,156.7034,14425.0
2024-12-10 13:35:00,158.01,158.28,158.01,158.2,9459.0,156.6935,156.9612,156.6935,156.8819,9459.0
2024-12-10 13:40:00,158.2,158.24,158.14,158.2,10461.0,156.8819,156.9216,156.8224,156.8819,10461.0
2024-12-10 13:45:00,158.21,158.28,158.21,158.28,8902.0,156.8918,156.9612,156.8918,156.9612,8902.0
2024-12-10 13:50:00,158.28,158.33,158.26,158.3,5089.0,156.9612,157.0108,156.9414,156.9811,5089.0
2024-12-10 13:55:00,158.31,158.32,158.25,158.32,4923.0,156.991,157.0009,156.9315,157.0009,4923.0
2024-12-10 14:00:00,158.3,158.42,158.22,158.35,12369.0,156.9811,157.1001,156.9017,157.0306,12369.0
2024-12-10 14:05:00,158.33,158.38,158.3,158.37,11721.0,157.0108,157.0604,156.9811,157.0505,11721.0
2024-12-10 14:10:00,158.35,158.36,158.16,158.18,16188.0,157.0306,157.0406,156.8422,156.8621,16188.0
2024-12-10 14:15:00,158.19,158.25,158.14,158.24,20503.0,156.872,156.9315,156.8224,156.9216,20503.0
2024-12-10 14:20:00,158.25,158.27,158.06,158.13,10918.0,156.9315,156.9513,156.7431,156.8125,10918.0
2024-12-10 14:25:00,158.15,158.25,158.01,158.24,31768.0,156.8323,156.9315,156.6935,156.9216,31768.0
2024-12-10 14:30:00,158.22,158.26,158.17,158.18,11420.0,156.9017,156.9414,156.8521,156.8621,11420.0
2024-12-10 14:35:00,158.2,158.43,158.2,158.41,11075.0,156.8819,157.11,156.8819,157.0901,11075.0
2024-12-10 14:40:00,158.38,158.48,158.38,158.45,13163.0,157.0604,157.1596,157.0604,157.1298,13163.0
2024-12-10 14:45:00,158.43,158.55,158.43,158.55,8703.0,157.11,157.229,157.11,157.229,8703.0
2024-12-10 14:50:00,158.54,158.58,158.46,158.56,7345.0,157.2191,157.2587,157.1397,157.2389,7345.0
2024-12-10 14:55:00,158.56,158.6,158.53,158.59,17498.0,157.2389,157.2786,157.2091,157.2686,17498.0
2024-12-10 15:00:00,158.58,158.69,158.46,158.69,13209.0,157.2587,157.3678,157.1397,157.3678,13209.0
2024-12-10 15:05:00,158.69,158.76,158.62,158.74,16589.0,157.3678,157.4372,157.2984,157.4174,16589.0
2024-12-10 15:10:00,158.71,158.72,158.56,158.56,14002.0,157.3876,157.3976,157.2389,157.2389,14002.0
2024-12-10 15:15:00,158.55,158.59,158.47,158.5,13849.0,157.229,157.2686,157.1496,157.1794,13849.0
2024-12-10 15:20:00,158.5,158.56,158.37,158.45,24541.0,157.1794,157.2389,157.0505,157.1298,24541.0
2024-12-10 15:25:00,158.42,158.43,158.31,158.34,13117.0,157.1001,157.11,156.991,157.0207,13117.0
2024-12-10 15:30:00,158.34,158.37,157.9,158.24,65024.0,157.0207,157.0505,156.5844,156.9216,65024.0
2024-12-10 15:35:00,158.27,158.35,158.21,158.28,21646.0,156.9513,157.0306,156.8918,156.9612,21646.0
2024-12-10 15:40:00,158.28,158.33,158.22,158.32,29203.0,156.9612,157.0108,156.9017,157.0009,29203.0
2024-12-10 15:45:00,158.32,158.32,158.13,158.15,32008.0,157.0009,157.0009,156.8125,156.8323,32008.0
2024-12-10 15:50:00,158.16,158.49,158.0,158.12,73953.0,156.8422,157.1695,156.6836,156.8026,73953.0
2024-12-10 15:55:00,158.16,158.5,157.94,158.42,258866.0,156.8422,157.1794,156.6241,157.1001,258866.0
2024-12-11 09:30:00,158.68,159.5,158.36,159.33,58547.0,157.3579,158.1711,157.0406,158.0025,58547.0
2024-12-11 09:35:00,159.47,159.75,159.23,159.65,12132.0,158.1413,158.419,157.9033,158.3198,12132.0
2024-12-11 09:40:00,159.79,159.81,159.07,159.19,31240.0,158.4586,158.4785,157.7446,157.8636,31240.0
2024-12-11 09:45:00,159.21,159.78,159.2,159.61,63227.0,157.8835,158.4487,157.8736,158.2801,63227.0
2024-12-11 09:50:00,159.55,159.69,159.07,159.07,35608.0,158.2206,158.3595,157.7446,157.7446,35608.0
2024-12-11 09:55:00,159.09,159.5,159.08,159.25,19780.0,157.7645,158.1711,157.7546,157.9231,19780.0
2024-12-11 10:00:00,159.16,159.16,158.46,158.47,37456.0,157.8339,157.8339,157.1397,157.1496,37456.0
2024-12-11 10:05:00,158.45,158.52,157.69,157.78,21746.0,157.1298,157.1992,156.3761,156.4654,21746.0
2024-12-11 10:10:00,157.88,157.91,157.66,157.73,24696.0,156.5646,156.5943,156.3464,156.4158,24696.0
2024-12-11 10:15:00,157.74,158.08,157.62,158.02,51722.0,156.4257,156.7629,156.3067,156.7034,51722.0
2024-12-11 10:20:00,158.01,158.37,157.94,158.29,23761.0,156.6935,157.0505,156.6241,156.9711,23761.0
2024-12-11 10:25:00,158.29,158.41,158.23,158.34,16716.0,156.9711,157.0901,156.9116,157.0207,16716.0
2024-12-11 10:30:00,158.33,158.34,158.03,158.13,18759.0,157.0108,157.0207,156.7133,156.8125,18759.0
2024-12-11 10:35:00,158.13,158.26,158.11,158.21,11494.0,156.8125,156.9414,156.7926,156.8918,11494.0
2024-12-11 10:40:00,158.19,158.55,158.18,158.41,29547.0,156.872,157.229,156.8621,157.0901,29547.0
2024-12-11 10:45:00,158.41,158.66,158.33,158.51,36716.0,157.0901,157.3381,157.0108,157.1893,36716.0
2024-12-11 10:50:00,158.51,158.85,158.51,158.79,15822.0,157.1893,157.5265,157.1893,157.467,15822.0
2024-12-11 10:55:00,158.73,158.79,158.06,158.28,27254.0,157.4075,157.467,156.7431,156.9612,27254.0
2024-12-11 11:00:00,158.28,158.48,158.06,158.06,13268.0,156.9612,157.1596,156.7431,156.7431,13268.0
2024-12-11 11:05:00,158.03,158.1,157.97,158.03,13145.0,156.7133,156.7827,156.6538,156.7133,13145.0
2024-12-11 11:10:00,158.09,158.09,157.83,157.83,6860.0,156.7728,156.7728,156.515,156.515,6860.0
2024-12-11 11:15:00,157.89,158.04,157.8,158.03,13885.0,156.5745,156.7232,156.4852,156.7133,13885.0
2024-12-11 11:20:00,158.05,158.1,157.9,157.93,6711.0,156.7331,156.7827,156.5844,156.6141,6711.0
2024-12-11 11:25:00,157.92,158.04,157.91,157.97,10612.0,156.6042,156.7232,156.5943,156.6538,10612.0
2024-12-11 11:30:00,157.94,158.0,157.86,157.95,8448.0,156.6241,156.6836,156.5447,156.634,8448.0
2024-12-11 11:35:00,157.95,158.05,157.9,157.95,15709.0,156.634,156.7331,156.5844,156.634,15709.0
2024-12-11 11:40:00,158.0,158.07,157.91,157.91,14967.0,156.6836,156.753,156.5943,156.5943,14967.0
2024-12-11 11:45:00,157.88,157.94,157.75,157.85,15349.0,156.5646,156.6241,156.4356,156.5348,15349.0
2024-12-11 11:50:00,157.84,158.0,157.69,157.69,187440.0,156.5249,156.6836,156.3761,156.3761,187440.0
2024-12-11 11:55:00,157.69,157.84,157.67,157.79,13493.0,156.3761,156.5249,156.3563,156.4753,13493.0
2024-12-11 12:00:00,157.76,157.82,157.65,157.79,7966.0,156.4456,156.5051,156.3365,156.4753,7966.0
2024-12-11 12:05:00,157.77,157.87,157.72,157.87,5552.0,156.4555,156.5546,156.4059,156.5546,5552.0
2024-12-11 12:10:00,157.83,157.87,157.75,157.8,5811.0,156.515,156.5546,156.4356,156.4852,5811.0
2024-12-11 12:15:00,157.77,157.84,157.71,157.74,6550.0,156.4555,156.5249,156.396,156.4257,6550.0
2024-12-11 12:20:00,157.75,157.92,157.74,157.83,19529.0,156.4356,156.6042,156.4257,156.515,19529.0
2024-12-11 12:25:00,157.83,157.86,157.73,157.74,10663.0,156.515,156.5447,156.4158,156.4257,10663.0
2024-12-11 12:30:00,157.77,157.85,157.69,157.78,11878.0,156.4555,156.5348,156.3761,156.4654,11878.0
2024-12-11 12:35:00,157.74,157.8,157.69,157.79,8512.0,156.4257,156.4852,156.3761,156.4753,8512.0
2024-12-11 12:40:00,157.81,157.9,157.81,157.9,8399.0,156.4951,156.5844,156.4951,156.5844,8399.0
2024-12-11 12:45:00,157.9,158.01,157.81,157.85,5887.0,156.5844,156.6935,156.4951,156.5348,5887.0
2024-12-11 12:50:00,157.79,157.86,157.76,157.78,6162.0,156.4753,156.5447,156.4456,156.4654,6162.0
2024-12-11 12:55:00,157.78,157.79,157.72,157.78,5101.0,156.4654,156.4753,156.4059,156.4654,5101.0
2024-12-11 13:00:00,157.79,157.91,157.79,157.83,3932.0,156.4753,156.5943,156.4753,156.515,3932.0
2024-12-11 13:05:00,157.85,157.95,157.85,157.9,5279.0,156.5348,156.634,156.5348,156.5844,5279.0
2024-12-11 13:10:00,157.92,157.99,157.68,157.69,10196.0,156.6042,156.6736,156.3662,156.3761,10196.0
2024-12-11 13:15:00,157.69,157.74,157.65,157.72,6658.0,156.3761,156.4257,156.3365,156.4059,6658.0
2024-12-11 13:20:00,157.72,157.86,157.7,157.75,8911.0,156.4059,156.5447,156.3861,156.4356,8911.0
2024-12-11 13:25:00,157.75,157.81,157.7,157.78,3754.0,156.4356,156.4951,156.3861,156.4654,3754.0
2024-12-11 13:30:00,157.76,157.91,157.72,157.91,23094.0,156.4456,156.5943,156.4059,156.5943,23094.0
2024-12-11 13:35:00,157.88,157.9,157.72,157.73,8933.0,156.5646,156.5844,156.4059,156.4158,8933.0
2024-12-11 13:40:00,157.8,157.87,157.74,157.79,8576.0,156.4852,156.5546,156.4257,156.4753,8576.0
2024-12-11 13:45:00,157.78,157.79,157.7,157.78,5555.0,156.4654,156.4753,156.3861,156.4654,5555.0
2024-12-11 13:50:00,157.78,157.82,157.69,157.75,10010.0,156.4654,156.5051,156.3761,156.4356,10010.0
2024-12-11 13:55:00,157.78,157.79,157.72,157.75,4887.0,156.4654,156.4753,156.4059,156.4356,4887.0
2024-12-11 14:00:00,157.75,157.85,157.64,157.75,25183.0,156.4356,156.5348,156.3266,156.4356,25183.0
2024-12-11 14:05:00,157.77,157.91,157.73,157.91,10865.0,156.4555,156.5943,156.4158,156.5943,10865.0
2024-12-11 14:10:00,157.87,157.87,157.79,157.81,9011.0,156.5546,156.5546,156.4753,156.4951,9011.0
2024-12-11 14:15:00,157.78,157.85,157.78,157.84,5687.0,156.4654,156.5348,156.4654,156.5249,5687.0
2024-12-11 14:20:00,157.84,157.87,157.75,157.81,13591.0,156.5249,156.5546,156.4356,156.4951,13591.0
2024-12-11 14:25:00,157.81,157.94,157.77,157.89,15771.0,156.4951,156.6241,156.4555,156.5745,15771.0
2024-12-11 14:30:00,157.88,157.93,157.86,157.93,7313.0,156.5646,156.6141,156.5447,156.6141,7313.0
2024-12-11 14:35:00,157.93,157.96,157.89,157.89,12656.0,156.6141,156.6439,156.5745,156.5745,12656.0
2024-12-11 14:40:00,157.91,157.97,157.85,157.89,8861.0,156.5943,156.6538,156.5348,156.5745,8861.0
2024-12-11 14:45:00,157.91,157.96,157.89,157.91,8716.0,156.5943,156.6439,156.5745,156.5943,8716.0
2024-12-11 14:50:00,157.93,157.96,157.91,157.93,8385.0,156.6141,156.6439,156.5943,156.6141,8385.0
2024-12-11 14:55:00,157.92,157.98,157.89,157.97,10455.0,156.6042,156.6637,156.5745,156.6538,10455.0
2024-12-11 15:00:00,157.99,158.08,157.98,158.08,7269.0,156.6736,156.7629,156.6637,156.7629,7269.0
2024-12-11 15:05:00,158.09,158.1,158.05,158.09,9088.0,156.7728,156.7827,156.7331,156.7728,9088.0
2024-12-11 15:10:00,158.08,158.08,157.97,157.99,12117.0,156.7629,156.7629,156.6538,156.6736,12117.0
2024-12-11 15:15:00,157.99,157.99,157.88,157.95,23531.0,156.6736,156.6736,156.5646,156.634,23531.0
2024-12-11 15:20:00,157.94,158.08,157.92,157.99,11476.0,156.6241,156.7629,156.6042,156.6736,11476.0
2024-12-11 15:25:00,158.02,158.06,158.0,158.05,10728.0,156.7034,156.7431,156.6836,156.7331,10728.0
2024-12-11 15:30:00,158.05,158.1,157.71,157.8,79697.0,156.7331,156.7827,156.396,156.4852,79697.0
2024-12-11 15:35:00,157.8,158.09,157.79,157.97,26951.0,156.4852,156.7728,156.4753,156.6538,26951.0
2024-12-11 15:40:00,157.96,157.97,157.88,157.9,16343.0,156.6439,156.6538,156.5646,156.5844,16343.0
2024-12-11 15:45:00,157.89,158.02,157.87,157.98,23540.0,156.5745,156.7034,156.5546,156.6637,23540.0
2024-12-11 15:50:00,157.96,158.05,157.88,157.95,44868.0,156.6439,156.7331,156.5646,156.634,44868.0
2024-12-11 15:55:00,157.95,158.23,157.83,158.17,216940.0,156.634,156.9116,156.515,156.8521,216940.0
2024-12-12 09:30:00,158.53,158.91,157.81,157.92,38549.0,157.2091,157.586,156.4951,156.6042,38549.0
2024-12-12 09:35:00,158.09,158.52,157.97,157.99,14248.0,156.7728,157.1992,156.6538,156.6736,14248.0
2024-12-12 09:40:00,158.05,158.56,158.05,158.56,8885.0,156.7331,157.2389,156.7331,157.2389,8885.0
2024-12-12 09:45:00,158.54,158.71,158.44,158.55,6234.0,157.2191,157.3876,157.1199,157.229,6234.0
2024-12-12 09:50:00,158.52,158.57,158.08,158.11,12655.0,157.1992,157.2488,156.7629,156.7926,12655.0
2024-12-12 09:55:00,158.12,158.37,158.01,158.36,6386.0,156.8026,157.0505,156.6935,157.0406,6386.0
2024-12-12 10:00:00,158.37,158.55,158.29,158.44,79065.0,157.0505,157.229,156.9711,157.1199,79065.0
2024-12-12 10:05:00,158.37,158.42,158.23,158.37,11339.0,157.0505,157.1001,156.9116,157.0505,11339.0
2024-12-12 10:10:00,158.37,158.44,158.3,158.36,3375.0,157.0505,157.1199,156.9811,157.0406,3375.0
2024-12-12 10:15:00,158.43,158.46,158.2,158.27,5304.0,157.11,157.1397,156.8819,156.9513,5304.0
2024-12-12 10:20:00,158.21,158.34,158.15,158.31,3079.0,156.8918,157.0207,156.8323,156.991,3079.0
2024-12-12 10:25:00,158.28,158.41,158.2,158.37,7157.0,156.9612,157.0901,156.8819,157.0505,7157.0
2024-12-12 10:30:00,158.34,158.52,158.34,158.47,3601.0,157.0207,157.1992,157.0207,157.1496,3601.0
2024-12-12 10:35:00,158.45,158.45,158.25,158.25,4124.0,157.1298,157.1298,156.9315,156.9315,4124.0
2024-12-12 10:40:00,158.26,158.27,158.14,158.25,4153.0,156.9414,156.9513,156.8224,156.9315,4153.0
2024-12-12 10:45:00,158.21,158.23,157.9,157.95,6386.0,156.8918,156.9116,156.5844,156.634,6386.0
2024-12-12 10:50:00,157.95,158.02,157.78,157.78,6344.0,156.634,156.7034,156.4654,156.4654,6344.0
2024-12-12 10:55:00,157.82,157.9,157.75,157.76,5983.0,156.5051,156.5844,156.4356,156.4456,5983.0
2024-12-12 11:00:00,157.75,157.82,157.67,157.81,14740.0,156.4356,156.5051,156.3563,156.4951,14740.0
2024-12-12 11:05:00,157.84,157.89,157.65,157.72,15260.0,156.5249,156.5745,156.3365,156.4059,15260.0
2024-12-12 11:10:00,157.74,158.0,157.74,157.76,11339.0,156.4257,156.6836,156.4257,156.4456,11339.0
2024-12-12 11:15:00,157.74,157.76,157.63,157.69,7206.0,156.4257,156.4456,156.3166,156.3761,7206.0
2024-12-12 11:20:00,157.71,157.74,157.67,157.74,5247.0,156.396,156.4257,156.3563,156.4257,5247.0
2024-12-12 11:25:00,157.73,157.79,157.6,157.61,17441.0,156.4158,156.4753,156.2869,156.2968,17441.0
2024-12-12 11:30:00,157.58,157.6,157.51,157.55,6509.0,156.2671,156.2869,156.1976,156.2373,6509.0
2024-12-12 11:35:00,157.55,157.57,157.43,157.47,14735.0,156.2373,156.2571,156.1183,156.158,14735.0
2024-12-12 11:40:00,157.47,157.47,157.38,157.43,9798.0,156.158,156.158,156.0687,156.1183,9798.0
2024-12-12 11:45:00,157.43,157.5,157.35,157.5,7909.0,156.1183,156.1877,156.039,156.1877,7909.0
2024-12-12 11:50:00,157.5,157.5,157.39,157.41,3633.0,156.1877,156.1877,156.0786,156.0985,3633.0
2024-12-12 11:55:00,157.41,157.45,157.38,157.43,6198.0,156.0985,156.1381,156.0687,156.1183,6198.0
2024-12-12 12:00:00,157.45,157.46,157.39,157.43,3926.0,156.1381,156.1481,156.0786,156.1183,3926.0
2024-12-12 12:05:00,157.43,157.51,157.35,157.38,4488.0,156.1183,156.1976,156.039,156.0687,4488.0
2024-12-12 12:10:00,157.4,157.4,157.26,157.38,7101.0,156.0886,156.0886,155.9497,156.0687,7101.0
2024-12-12 12:15:00,157.4,157.42,157.34,157.37,12377.0,156.0886,156.1084,156.0291,156.0588,12377.0
2024-12-12 12:20:00,157.35,157.4,157.32,157.37,6020.0,156.039,156.0886,156.0092,156.0588,6020.0
2024-12-12 12:25:00,157.37,157.39,157.3,157.33,3680.0,156.0588,156.0786,155.9894,156.0191,3680.0
2024-12-12 12:30:00,157.32,157.34,157.28,157.29,4277.0,156.0092,156.0291,155.9696,155.9795,4277.0
2024-12-12 12:35:00,157.28,157.28,157.18,157.23,4648.0,155.9696,155.9696,155.8704,155.92,4648.0
2024-12-12 12:40:00,157.23,157.24,157.17,157.18,4734.0,155.92,155.9299,155.8605,155.8704,4734.0
2024-12-12 12:45:00,157.18,157.34,157.17,157.32,6030.0,155.8704,156.0291,155.8605,156.0092,6030.0
2024-12-12 12:50:00,157.29,157.29,157.17,157.24,3643.0,155.9795,155.9795,155.8605,155.9299,3643.0
2024-12-12 12:55:00,157.25,157.31,157.22,157.26,3696.0,155.9398,155.9993,155.9101,155.9497,3696.0
2024-12-12 13:00:00,157.25,157.29,157.14,157.15,2108.0,155.9398,155.9795,155.8307,155.8406,2108.0
2024-12-12 13:05:00,157.15,157.27,157.11,157.27,4826.0,155.8406,155.9596,155.801,155.9596,4826.0
2024-12-12 13:10:00,157.23,157.28,157.17,157.23,4574.0,155.92,155.9696,155.8605,155.92,4574.0
2024-12-12 13:15:00,157.24,157.24,157.19,157.19,3318.0,155.9299,155.9299,155.8803,155.8803,3318.0
2024-12-12 13:20:00,157.2,157.22,157.15,157.22,5705.0,155.8902,155.9101,155.8406,155.9101,5705.0
2024-12-12 13:25:00,157.23,157.23,157.14,157.14,2995.0,155.92,155.92,155.8307,155.8307,2995.0
2024-12-12 13:30:00,157.16,157.16,157.12,157.12,3160.0,155.8505,155.8505,155.8109,155.8109,3160.0
2024-12-12 13:35:00,157.14,157.14,157.05,157.11,4471.0,155.8307,155.8307,155.7415,155.801,4471.0
2024-12-12 13:40:00,157.13,157.14,157.01,157.03,4777.0,155.8208,155.8307,155.7018,155.7216,4777.0
2024-12-12 13:45:00,157.04,157.08,156.92,157.08,7882.0,155.7315,155.7712,155.6125,155.7712,7882.0
2024-12-12 13:50:00,157.08,157.08,156.94,156.97,5417.0,155.7712,155.7712,155.6324,155.6621,5417.0
2024-12-12 13:55:00,156.97,157.01,156.9,156.92,4774.0,155.6621,155.7018,155.5927,155.6125,4774.0
2024-12-12 14:00:00,156.89,156.9,156.75,156.8,11699.0,155.5828,155.5927,155.444,155.4935,11699.0
2024-12-12 14:05:00,156.81,156.88,156.75,156.75,10188.0,155.5035,155.5729,155.444,155.444,10188.0
2024-12-12 14:10:00,156.78,156.8,156.69,156.71,13557.0,155.4737,155.4935,155.3845,155.4043,13557.0
2024-12-12 14:15:00,156.71,156.76,156.67,156.68,6303.0,155.4043,155.4539,155.3646,155.3745,6303.0
2024-12-12 14:20:00,156.67,156.68,156.53,156.54,14212.0,155.3646,155.3745,155.2258,155.2357,14212.0
2024-12-12 14:25:00,156.56,156.57,156.39,156.45,11223.0,155.2555,155.2655,155.087,155.1465,11223.0
2024-12-12 14:30:00,156.44,156.47,156.37,156.41,14495.0,155.1365,155.1663,155.0671,155.1068,14495.0
2024-12-12 14:35:00,156.42,156.55,156.33,156.54,19093.0,155.1167,155.2456,155.0275,155.2357,19093.0
2024-12-12 14:40:00,156.54,156.54,156.38,156.5,20292.0,155.2357,155.2357,155.077,155.196,20292.0
2024-12-12 14:45:00,156.5,156.5,156.39,156.47,10694.0,155.196,155.196,155.087,155.1663,10694.0
2024-12-12 14:50:00,156.46,156.47,156.39,156.43,11970.0,155.1564,155.1663,155.087,155.1266,11970.0
2024-12-12 14:55:00,156.44,156.53,156.43,156.52,14461.0,155.1365,155.2258,155.1266,155.2159,14461.0
2024-12-12 15:00:00,156.52,156.54,156.46,156.48,8185.0,155.2159,155.2357,155.1564,155.1762,8185.0
2024-12-12 15:05:00,156.48,156.56,156.48,156.53,10873.0,155.1762,155.2555,155.1762,155.2258,10873.0
2024-12-12 15:10:00,156.53,156.62,156.53,156.58,9930.0,155.2258,155.315,155.2258,155.2754,9930.0
2024-12-12 15:15:00,156.58,156.62,156.54,156.58,14589.0,155.2754,155.315,155.2357,155.2754,14589.0
2024-12-12 15:20:00,156.58,156.59,156.46,156.46,10837.0,155.2754,155.2853,155.1564,155.1564,10837.0
2024-12-12 15:25:00,156.46,156.49,156.4,156.43,15512.0,155.1564,155.1861,155.0969,155.1266,15512.0
2024-12-12 15:30:00,156.43,156.51,156.4,156.51,25640.0,155.1266,155.206,155.0969,155.206,25640.0
2024-12-12 15:35:00,156.51,156.57,156.43,156.47,19731.0,155.206,155.2655,155.1266,155.1663,19731.0
2024-12-12 15:40:00,156.49,156.62,156.46,156.6,28275.0,155.1861,155.315,155.1564,155.2952,28275.0
2024-12-12 15:45:00,156.59,156.64,156.51,156.53,36723.0,155.2853,155.3349,155.206,155.2258,36723.0
2024-12-12 15:50:00,156.52,156.69,156.5,156.64,55404.0,155.2159,155.3845,155.196,155.3349,55404.0
2024-12-12 15:55:00,156.64,156.64,156.38,156.53,156212.0,155.3349,155.3349,155.077,155.2258,156212.0
2024-12-13 09:30:00,156.69,157.41,156.41,157.37,34983.0,155.3845,156.0985,155.1068,156.0588,34983.0
2024-12-13 09:35:00,157.37,157.37,156.76,156.8,35265.0,156.0588,156.0588,155.4539,155.4935,35265.0
2024-12-13 09:40:00,156.81,156.81,156.4,156.45,10087.0,155.5035,155.5035,155.0969,155.1465,10087.0
2024-12-13 09:45:00,156.33,156.71,156.31,156.69,10886.0,155.0275,155.4043,155.0076,155.3845,10886.0
2024-12-13 09:50:00,156.69,156.73,156.28,156.28,9747.0,155.3845,155.4241,154.9779,154.9779,9747.0
2024-12-13 09:55:00,156.28,156.29,156.01,156.11,19737.0,154.9779,154.9878,154.7101,154.8093,19737.0
2024-12-13 10:00:00,156.13,156.17,155.82,155.82,8322.0,154.8291,154.8688,154.5217,154.5217,8322.0
2024-12-13 10:05:00,155.81,155.89,155.72,155.8,8316.0,154.5118,154.5911,154.4225,154.5019,8316.0
2024-12-13 10:10:00,155.81,155.85,155.61,155.61,8467.0,154.5118,154.5515,154.3135,154.3135,8467.0
2024-12-13 10:15:00,155.63,155.78,155.63,155.64,15811.0,154.3333,154.482,154.3333,154.3432,15811.0
2024-12-13 10:20:00,155.65,155.67,155.56,155.62,8486.0,154.3531,154.373,154.2639,154.3234,8486.0
2024-12-13 10:25:00,155.62,155.7,155.54,155.7,16322.0,154.3234,154.4027,154.244,154.4027,16322.0
2024-12-13 10:30:00,155.7,155.72,155.54,155.57,13244.0,154.4027,154.4225,154.244,154.2738,13244.0
2024-12-13 10:35:00,155.59,155.76,155.58,155.74,13029.0,154.2936,154.4622,154.2837,154.4424,13029.0
2024-12-13 10:40:00,155.73,155.8,155.56,155.79,9204.0,154.4325,154.5019,154.2639,154.492,9204.0
2024-12-13 10:45:00,155.75,155.79,155.65,155.67,6110.0,154.4523,154.492,154.3531,154.373,6110.0
2024-12-13 10:50:00,155.68,155.8,155.6,155.73,7810.0,154.3829,154.5019,154.3035,154.4325,7810.0
2024-12-13 10:55:00,155.73,155.81,155.63,155.81,23723.0,154.4325,154.5118,154.3333,154.5118,23723.0
2024-12-13 11:00:00,155.81,156.0,155.8,155.98,23349.0,154.5118,154.7002,154.5019,154.6804,23349.0
2024-12-13 11:05:00,156.0,156.16,155.99,156.14,10962.0,154.7002,154.8589,154.6903,154.839,10962.0
2024-12-13 11:10:00,156.17,156.24,156.07,156.1,8579.0,154.8688,154.9382,154.7696,154.7994,8579.0
2024-12-13 11:15:00,156.09,156.1,155.91,155.93,5499.0,154.7895,154.7994,154.611,154.6308,5499.0
2024-12-13 11:20:00,155.93,156.03,155.86,155.92,8063.0,154.6308,154.73,154.5614,154.6209,8063.0
2024-12-13 11:25:00,155.92,156.04,155.92,156.04,9616.0,154.6209,154.7399,154.6209,154.7399,9616.0
2024-12-13 11:30:00,156.03,156.21,156.02,156.19,7684.0,154.73,154.9085,154.72,154.8886,7684.0
2024-12-13 11:35:00,156.18,156.21,156.0,156.01,10549.0,154.8787,154.9085,154.7002,154.7101,10549.0
2024-12-13 11:40:00,156.0,156.18,156.0,156.06,7657.0,154.7002,154.8787,154.7002,154.7597,7657.0
2024-12-13 11:45:00,156.06,156.21,156.05,156.06,5365.0,154.7597,154.9085,154.7498,154.7597,5365.0
2024-12-13 11:50:00,156.06,156.2,156.06,156.18,8134.0,154.7597,154.8985,154.7597,154.8787,8134.0
2024-12-13 11:55:00,156.22,156.23,156.14,156.2,4894.0,154.9184,154.9283,154.839,154.8985,4894.0
2024-12-13 12:00:00,156.18,156.18,156.04,156.06,5165.0,154.8787,154.8787,154.7399,154.7597,5165.0
2024-12-13 12:05:00,156.07,156.12,156.02,156.09,4621.0,154.7696,154.8192,154.72,154.7895,4621.0
2024-12-13 12:10:00,156.09,156.17,156.07,156.09,3923.0,154.7895,154.8688,154.7696,154.7895,3923.0
2024-12-13 12:15:00,156.06,156.11,156.01,156.11,8733.0,154.7597,154.8093,154.7101,154.8093,8733.0
2024-12-13 12:20:00,156.12,156.13,155.96,156.03,7665.0,154.8192,154.8291,154.6605,154.73,7665.0
2024-12-13 12:25:00,156.01,156.05,155.96,156.04,4812.0,154.7101,154.7498,154.6605,154.7399,4812.0
2024-12-13 12:30:00,156.04,156.09,155.9,155.91,6818.0,154.7399,154.7895,154.601,154.611,6818.0
2024-12-13 12:35:00,155.9,155.93,155.85,155.92,5080.0,154.601,154.6308,154.5515,154.6209,5080.0
2024-12-13 12:40:00,155.93,155.93,155.73,155.73,10035.0,154.6308,154.6308,154.4325,154.4325,10035.0
2024-12-13 12:45:00,155.7,155.75,155.67,155.75,6042.0,154.4027,154.4523,154.373,154.4523,6042.0
2024-12-13 12:50:00,155.75,155.77,155.69,155.76,7991.0,154.4523,154.4721,154.3928,154.4622,7991.0
2024-12-13 12:55:00,155.74,155.75,155.63,155.75,9067.0,154.4424,154.4523,154.3333,154.4523,9067.0
2024-12-13 13:00:00,155.74,155.76,155.7,155.73,6073.0,154.4424,154.4622,154.4027,154.4325,6073.0
2024-12-13 13:05:00,155.71,155.73,155.6,155.72,4414.0,154.4126,154.4325,154.3035,154.4225,4414.0
2024-12-13 13:10:00,155.73,155.75,155.63,155.67,6631.0,154.4325,154.4523,154.3333,154.373,6631.0
2024-12-13 13:15:00,155.65,155.76,155.65,155.72,7902.0,154.3531,154.4622,154.3531,154.4225,7902.0
2024-12-13 13:20:00,155.7,155.76,155.67,155.7,4637.0,154.4027,154.4622,154.373,154.4027,4637.0
2024-12-13 13:25:00,155.67,155.75,155.64,155.72,3385.0,154.373,154.4523,154.3432,154.4225,3385.0
2024-12-13 13:30:00,155.71,155.75,155.66,155.75,3810.0,154.4126,154.4523,154.363,154.4523,3810.0
2024-12-13 13:35:00,155.75,155.77,155.73,155.75,10270.0,154.4523,154.4721,154.4325,154.4523,10270.0
2024-12-13 13:40:00,155.77,155.78,155.71,155.75,6431.0,154.4721,154.482,154.4126,154.4523,6431.0
2024-12-13 13:45:00,155.76,155.82,155.73,155.74,12014.0,154.4622,154.5217,154.4325,154.4424,12014.0
2024-12-13 13:50:00,155.72,155.72,155.61,155.61,4937.0,154.4225,154.4225,154.3135,154.3135,4937.0
2024-12-13 13:55:00,155.59,155.59,155.49,155.53,4238.0,154.2936,154.2936,154.1945,154.2341,4238.0
2024-12-13 14:00:00,155.49,155.6,155.49,155.54,4806.0,154.1945,154.3035,154.1945,154.244,4806.0
2024-12-13 14:05:00,155.57,155.66,155.54,155.66,3934.0,154.2738,154.363,154.244,154.363,3934.0
2024-12-13 14:10:00,155.66,155.66,155.51,155.52,4210.0,154.363,154.363,154.2143,154.2242,4210.0
2024-12-13 14:15:00,155.53,155.58,155.5,155.58,3274.0,154.2341,154.2837,154.2044,154.2837,3274.0
2024-12-13 14:20:00,155.59,155.59,155.5,155.5,5249.0,154.2936,154.2936,154.2044,154.2044,5249.0
2024-12-13 14:25:00,155.5,155.55,155.49,155.5,5184.0,154.2044,154.254,154.1945,154.2044,5184.0
2024-12-13 14:30:00,155.53,155.58,155.51,155.58,4647.0,154.2341,154.2837,154.2143,154.2837,4647.0
2024-12-13 14:35:00,155.58,155.62,155.57,155.61,5010.0,154.2837,154.3234,154.2738,154.3135,5010.0
2024-12-13 14:40:00,155.62,155.63,155.57,155.63,4528.0,154.3234,154.3333,154.2738,154.3333,4528.0
2024-12-13 14:45:00,155.62,155.66,155.57,155.61,12421.0,154.3234,154.363,154.2738,154.3135,12421.0
2024-12-13 14:50:00,155.61,155.66,155.55,155.56,8501.0,154.3135,154.363,154.254,154.2639,8501.0
2024-12-13 14:55:00,155.56,155.6,155.52,155.57,5613.0,154.2639,154.3035,154.2242,154.2738,5613.0
2024-12-13 15:00:00,155.58,155.64,155.56,155.61,7584.0,154.2837,154.3432,154.2639,154.3135,7584.0
2024-12-13 15:05:00,155.62,155.62,155.53,155.54,7315.0,154.3234,154.3234,154.2341,154.244,7315.0
2024-12-13 15:10:00,155.55,155.62,155.53,155.6,7412.0,154.254,154.3234,154.2341,154.3035,7412.0
2024-12-13 15:15:00,155.57,155.58,155.45,155.46,21902.0,154.2738,154.2837,154.1548,154.1647,21902.0
2024-12-13 15:20:00,155.46,155.57,155.43,155.56,6644.0,154.1647,154.2738,154.135,154.2639,6644.0
2024-12-13 15:25:00,155.55,155.56,155.44,155.49,11782.0,154.254,154.2639,154.1449,154.1945,11782.0
2024-12-13 15:30:00,155.47,155.59,155.46,155.59,9397.0,154.1746,154.2936,154.1647,154.2936,9397.0
2024-12-13 15:35:00,155.58,155.63,155.55,155.62,11401.0,154.2837,154.3333,154.254,154.3234,11401.0
2024-12-13 15:40:00,155.61,155.61,155.45,155.46,29554.0,154.3135,154.3135,154.1548,154.1647,29554.0
2024-12-13 15:45:00,155.47,155.49,155.44,155.47,18030.0,154.1746,154.1945,154.1449,154.1746,18030.0
2024-12-13 15:50:00,155.48,155.66,155.47,155.5,60960.0,154.1845,154.363,154.1746,154.2044,60960.0
2024-12-13 15:55:00,155.5,155.68,155.47,155.59,177399.0,154.2044,154.3829,154.1746,154.2936,177399.0
2024-12-16 09:30:00,155.53,155.68,155.0,155.43,54862.0,154.6831,154.8323,154.156,154.5837,54862.0
2024-12-16 09:35:00,155.55,155.76,155.51,155.52,15015.0,154.703,154.9119,154.6632,154.6732,15015.0
2024-12-16 09:40:00,155.59,155.78,155.44,155.64,34065.0,154.7428,154.9318,154.5936,154.7925,34065.0
2024-12-16 09:45:00,155.66,155.69,155.26,155.4,33297.0,154.8124,154.8423,154.4146,154.5538,33297.0
2024-12-16 09:50:00,155.4,155.55,155.38,155.43,26230.0,154.5538,154.703,154.5339,154.5837,26230.0
2024-12-16 09:55:00,155.41,155.47,155.13,155.2,8179.0,154.5638,154.6235,154.2853,154.3549,8179.0
2024-12-16 10:00:00,155.26,155.29,155.13,155.17,7893.0,154.4146,154.4444,154.2853,154.3251,7893.0
2024-12-16 10:05:00,155.25,155.31,155.16,155.16,18630.0,154.4046,154.4643,154.3151,154.3151,18630.0
2024-12-16 10:10:00,155.16,155.27,155.14,155.25,16109.0,154.3151,154.4245,154.2952,154.4046,16109.0
2024-12-16 10:15:00,155.27,155.3,155.14,155.19,16611.0,154.4245,154.4544,154.2952,154.345,16611.0
2024-12-16 10:20:00,155.24,155.29,155.19,155.22,7357.0,154.3947,154.4444,154.345,154.3748,7357.0
2024-12-16 10:25:00,155.21,155.54,155.2,155.53,26765.0,154.3649,154.6931,154.3549,154.6831,26765.0
2024-12-16 10:30:00,155.49,155.54,155.27,155.29,10722.0,154.6433,154.6931,154.4245,154.4444,10722.0
2024-12-16 10:35:00,155.29,155.52,155.27,155.5,11545.0,154.4444,154.6732,154.4245,154.6533,11545.0
2024-12-16 10:40:00,155.44,155.53,155.39,155.47,12532.0,154.5936,154.6831,154.5439,154.6235,12532.0
2024-12-16 10:45:00,155.52,155.52,155.39,155.47,12123.0,154.6732,154.6732,154.5439,154.6235,12123.0
2024-12-16 10:50:00,155.45,155.56,155.42,155.48,16170.0,154.6036,154.713,154.5737,154.6334,16170.0
2024-12-16 10:55:00,155.5,155.53,155.39,155.45,8916.0,154.6533,154.6831,154.5439,154.6036,8916.0
2024-12-16 11:00:00,155.48,155.54,155.35,155.45,8655.0,154.6334,154.6931,154.5041,154.6036,8655.0
2024-12-16 11:05:00,155.39,155.39,155.18,155.2,10310.0,154.5439,154.5439,154.335,154.3549,10310.0
2024-12-16 11:10:00,155.23,155.45,155.2,155.3,8949.0,154.3848,154.6036,154.3549,154.4544,8949.0
2024-12-16 11:15:00,155.32,155.32,155.21,155.24,9345.0,154.4743,154.4743,154.3649,154.3947,9345.0
2024-12-16 11:20:00,155.25,155.27,155.17,155.17,6100.0,154.4046,154.4245,154.3251,154.3251,6100.0
2024-12-16 11:25:00,155.2,155.27,155.12,155.19,9183.0,154.3549,154.4245,154.2754,154.345,9183.0
2024-12-16 11:30:00,155.2,155.22,155.14,155.2,7758.0,154.3549,154.3748,154.2952,154.3549,7758.0
2024-12-16 11:35:00,155.2,155.22,155.12,155.16,7403.0,154.3549,154.3748,154.2754,154.3151,7403.0
2024-12-16 11:40:00,155.15,155.22,155.14,155.16,12099.0,154.3052,154.3748,154.2952,154.3151,12099.0
2024-12-16 11:45:00,155.16,155.16,154.97,155.02,10227.0,154.3151,154.3151,154.1262,154.1759,10227.0
2024-12-16 11:50:00,155.03,155.08,154.91,154.94,15963.0,154.1858,154.2356,154.0665,154.0963,15963.0
2024-12-16 11:55:00,154.92,155.0,154.89,154.94,8000.0,154.0764,154.156,154.0466,154.0963,8000.0
2024-12-16 12:00:00,154.94,154.94,154.86,154.86,3769.0,154.0963,154.0963,154.0168,154.0168,3769.0
2024-12-16 12:05:00,154.87,155.05,154.83,154.99,12293.0,154.0267,154.2057,153.9869,154.1461,12293.0
2024-12-16 12:10:00,155.02,155.24,155.02,155.24,7619.0,154.1759,154.3947,154.1759,154.3947,7619.0
2024-12-16 12:15:00,155.24,155.28,155.1,155.1,15642.0,154.3947,154.4345,154.2555,154.2555,15642.0
2024-12-16 12:20:00,155.1,155.21,155.1,155.17,5311.0,154.2555,154.3649,154.2555,154.3251,5311.0
2024-12-16 12:25:00,155.17,155.29,155.16,155.22,5120.0,154.3251,154.4444,154.3151,154.3748,5120.0
2024-12-16 12:30:00,155.22,155.24,155.13,155.18,8985.0,154.3748,154.3947,154.2853,154.335,8985.0
2024-12-16 12:35:00,155.19,155.19,155.04,155.1,7153.0,154.345,154.345,154.1958,154.2555,7153.0
2024-12-16 12:40:00,155.11,155.2,155.1,155.19,6352.0,154.2654,154.3549,154.2555,154.345,6352.0
2024-12-16 12:45:00,155.18,155.18,155.07,155.14,5094.0,154.335,154.335,154.2256,154.2952,5094.0
2024-12-16 12:50:00,155.14,155.17,155.09,155.1,5559.0,154.2952,154.3251,154.2455,154.2555,5559.0
2024-12-16 12:55:00,155.11,155.11,155.05,155.09,5597.0,154.2654,154.2654,154.2057,154.2455,5597.0
2024-12-16 13:00:00,155.07,155.12,155.05,155.11,10315.0,154.2256,154.2754,154.2057,154.2654,10315.0
2024-12-16 13:05:00,155.09,155.09,155.0,155.0,6196.0,154.2455,154.2455,154.156,154.156,6196.0
2024-12-16 13:10:00,155.03,155.03,154.97,154.97,8306.0,154.1858,154.1858,154.1262,154.1262,8306.0
2024-12-16 13:15:00,154.99,155.04,154.91,154.95,6082.0,154.1461,154.1958,154.0665,154.1063,6082.0
2024-12-16 13:20:00,154.98,154.99,154.91,154.95,8799.0,154.1361,154.1461,154.0665,154.1063,8799.0
2024-12-16 13:25:00,154.94,154.99,154.93,154.97,11572.0,154.0963,154.1461,154.0864,154.1262,11572.0
2024-12-16 13:30:00,154.96,155.05,154.96,155.03,10469.0,154.1162,154.2057,154.1162,154.1858,10469.0
2024-12-16 13:35:00,155.02,155.03,154.94,154.97,10717.0,154.1759,154.1858,154.0963,154.1262,10717.0
2024-12-16 13:40:00,154.97,155.08,154.87,155.08,3978.0,154.1262,154.2356,154.0267,154.2356,3978.0
2024-12-16 13:45:00,155.09,155.1,155.01,155.03,6639.0,154.2455,154.2555,154.166,154.1858,6639.0
2024-12-16 13:50:00,155.03,155.05,154.94,155.03,7164.0,154.1858,154.2057,154.0963,154.1858,7164.0
2024-12-16 13:55:00,154.99,155.0,154.78,154.82,9594.0,154.1461,154.156,153.9372,153.977,9594.0
2024-12-16 14:00:00,154.84,154.88,154.69,154.74,8270.0,153.9969,154.0367,153.8477,153.8974,8270.0
2024-12-16 14:05:00,154.74,154.84,154.73,154.8,3768.0,153.8974,153.9969,153.8875,153.9571,3768.0
2024-12-16 14:10:00,154.82,154.85,154.74,154.8,10386.0,153.977,154.0068,153.8974,153.9571,10386.0
2024-12-16 14:15:00,154.77,154.85,154.76,154.78,4876.0,153.9273,154.0068,153.9173,153.9372,4876.0
2024-12-16 14:20:00,154.77,154.78,154.71,154.72,7201.0,153.9273,153.9372,153.8676,153.8775,7201.0
2024-12-16 14:25:00,154.72,154.75,154.65,154.72,5434.0,153.8775,153.9074,153.8079,153.8775,5434.0
2024-12-16 14:30:00,154.75,154.81,154.72,154.8,9679.0,153.9074,153.967,153.8775,153.9571,9679.0
2024-12-16 14:35:00,154.78,154.92,154.77,154.92,3279.0,153.9372,154.0764,153.9273,154.0764,3279.0
2024-12-16 14:40:00,154.9,154.93,154.85,154.92,12306.0,154.0566,154.0864,154.0068,154.0764,12306.0
2024-12-16 14:45:00,154.88,154.9,154.71,154.71,13141.0,154.0367,154.0566,153.8676,153.8676,13141.0
2024-12-16 14:50:00,154.71,154.83,154.71,154.79,5785.0,153.8676,153.9869,153.8676,153.9472,5785.0
2024-12-16 14:55:00,154.79,154.81,154.75,154.76,5320.0,153.9472,153.967,153.9074,153.9173,5320.0
2024-12-16 15:00:00,154.76,154.8,154.73,154.76,3909.0,153.9173,153.9571,153.8875,153.9173,3909.0
2024-12-16 15:05:00,154.76,154.8,154.69,154.69,7367.0,153.9173,153.9571,153.8477,153.8477,7367.0
2024-12-16 15:10:00,154.72,154.75,154.65,154.67,7801.0,153.8775,153.9074,153.8079,153.8278,7801.0
2024-12-16 15:15:00,154.68,154.69,154.57,154.59,10510.0,153.8378,153.8477,153.7284,153.7482,10510.0
2024-12-16 15:20:00,154.59,154.61,154.43,154.47,14424.0,153.7482,153.7681,153.5891,153.6289,14424.0
2024-12-16 15:25:00,154.49,154.61,154.47,154.6,8387.0,153.6488,153.7681,153.6289,153.7582,8387.0
2024-12-16 15:30:00,154.59,154.81,154.59,154.81,11816.0,153.7482,153.967,153.7482,153.967,11816.0
2024-12-16 15:35:00,154.79,154.8,154.67,154.69,8286.0,153.9472,153.9571,153.8278,153.8477,8286.0
2024-12-16 15:40:00,154.69,154.7,154.58,154.59,11624.0,153.8477,153.8576,153.7383,153.7482,11624.0
2024-12-16 15:45:00,154.56,154.67,154.42,154.52,28910.0,153.7184,153.8278,153.5792,153.6786,28910.0
2024-12-16 15:50:00,154.5,154.58,154.36,154.5,39819.0,153.6587,153.7383,153.5195,153.6587,39819.0
2024-12-16 15:55:00,154.48,154.65,154.42,154.61,96250.0,153.6388,153.8079,153.5792,153.7681,96250.0
2024-12-17 09:30:00,154.11,154.29,153.02,153.73,61763.0,153.2709,153.4499,152.1868,152.8929,61763.0
2024-12-17 09:35:00,153.49,153.73,152.72,152.72,27513.0,152.6542,152.8929,151.8884,151.8884,27513.0
2024-12-17 09:40:00,152.95,153.04,152.7,152.92,18064.0,152.1172,152.2067,151.8685,152.0873,18064.0
2024-12-17 09:45:00,152.92,153.41,152.84,153.28,27118.0,152.0873,152.5747,152.0078,152.4454,27118.0
2024-12-17 09:50:00,153.23,153.47,152.86,153.47,44592.0,152.3956,152.6343,152.0277,152.6343,44592.0
2024-12-17 09:55:00,153.51,153.6,153.37,153.4,18069.0,152.6741,152.7636,152.5349,152.5647,18069.0
2024-12-17 10:00:00,153.44,153.59,153.4,153.48,14750.0,152.6045,152.7537,152.5647,152.6443,14750.0
2024-12-17 10:05:00,153.52,153.52,153.19,153.34,13118.0,152.6841,152.6841,152.3559,152.505,13118.0
2024-12-17 10:10:00,153.34,153.4,153.17,153.27,13137.0,152.505,152.5647,152.336,152.4354,13137.0
2024-12-17 10:15:00,153.31,153.63,153.27,153.52,14446.0,152.4752,152.7935,152.4354,152.6841,14446.0
2024-12-17 10:20:00,153.48,153.62,153.44,153.62,17701.0,152.6443,152.7835,152.6045,152.7835,17701.0
2024-12-17 10:25:00,153.66,153.69,153.51,153.67,16695.0,152.8233,152.8531,152.6741,152.8333,16695.0
2024-12-17 10:30:00,153.65,153.67,153.43,153.63,20416.0,152.8134,152.8333,152.5946,152.7935,20416.0
2024-12-17 10:35:00,153.62,153.62,153.34,153.41,9850.0,152.7835,152.7835,152.505,152.5747,9850.0
2024-12-17 10:40:00,153.41,153.41,153.25,153.33,28079.0,152.5747,152.5747,152.4155,152.4951,28079.0
2024-12-17 10:45:00,153.32,153.44,153.18,153.18,11125.0,152.4852,152.6045,152.3459,152.3459,11125.0
2024-12-17 10:50:00,153.16,153.24,153.12,153.23,8663.0,152.326,152.4056,152.2862,152.3956,8663.0
2024-12-17 10:55:00,153.23,153.42,153.23,153.37,17298.0,152.3956,152.5846,152.3956,152.5349,17298.0
2024-12-17 11:00:00,153.37,153.63,153.21,153.6,16302.0,152.5349,152.7935,152.3758,152.7636,16302.0
2024-12-17 11:05:00,153.6,153.77,153.6,153.72,10007.0,152.7636,152.9327,152.7636,152.883,10007.0
2024-12-17 11:10:00,153.69,153.77,153.65,153.68,6239.0,152.8531,152.9327,152.8134,152.8432,6239.0
2024-12-17 11:15:00,153.69,153.72,153.47,153.59,69254.0,152.8531,152.883,152.6343,152.7537,69254.0
2024-12-17 11:20:00,153.62,153.62,153.31,153.36,8468.0,152.7835,152.7835,152.4752,152.5249,8468.0
2024-12-17 11:25:00,153.31,153.46,153.28,153.3,17787.0,152.4752,152.6244,152.4454,152.4653,17787.0
2024-12-17 11:30:00,153.3,153.61,153.29,153.56,29411.0,152.4653,152.7736,152.4553,152.7239,29411.0
2024-12-17 11:35:00,153.56,153.62,153.52,153.57,22338.0,152.7239,152.7835,152.6841,152.7338,22338.0
2024-12-17 11:40:00,153.57,153.76,153.57,153.74,22340.0,152.7338,152.9228,152.7338,152.9029,22340.0
2024-12-17 11:45:00,153.72,153.84,153.58,153.84,9798.0,152.883,153.0023,152.7437,153.0023,9798.0
2024-12-17 11:50:00,153.81,154.08,153.81,153.96,32636.0,152.9725,153.241,152.9725,153.1217,32636.0
2024-12-17 11:55:00,153.97,154.08,153.93,153.99,10320.0,153.1316,153.241,153.0918,153.1515,10320.0
2024-12-17 12:00:00,153.99,154.03,153.9,153.97,11179.0,153.1515,153.1913,153.062,153.1316,11179.0
2024-12-17 12:05:00,153.99,153.99,153.85,153.94,4174.0,153.1515,153.1515,153.0123,153.1018,4174.0
2024-12-17 12:10:00,153.89,153.93,153.84,153.84,4149.0,153.0521,153.0918,153.0023,153.0023,4149.0
2024-12-17 12:15:00,153.89,153.95,153.82,153.92,8887.0,153.0521,153.1117,152.9824,153.0819,8887.0
2024-12-17 12:20:00,153.92,153.93,153.79,153.85,10476.0,153.0819,153.0918,152.9526,153.0123,10476.0
2024-12-17 12:25:00,153.84,153.84,153.67,153.72,5104.0,153.0023,153.0023,152.8333,152.883,5104.0
2024-12-17 12:30:00,153.77,153.79,153.68,153.74,20333.0,152.9327,152.9526,152.8432,152.9029,20333.0
2024-12-17 12:35:00,153.74,153.75,153.63,153.71,14196.0,152.9029,152.9128,152.7935,152.873,14196.0
2024-12-17 12:40:00,153.75,153.79,153.62,153.66,20635.0,152.9128,152.9526,152.7835,152.8233,20635.0
2024-12-17 12:45:00,153.66,153.66,153.46,153.47,7336.0,152.8233,152.8233,152.6244,152.6343,7336.0
2024-12-17 12:50:00,153.48,153.53,153.47,153.5,5775.0,152.6443,152.694,152.6343,152.6642,5775.0
2024-12-17 12:55:00,153.52,153.52,153.39,153.41,9935.0,152.6841,152.6841,152.5548,152.5747,9935.0
2024-12-17 13:00:00,153.43,153.52,153.37,153.38,15590.0,152.5946,152.6841,152.5349,152.5448,15590.0
2024-12-17 13:05:00,153.41,153.41,153.08,153.28,25196.0,152.5747,152.5747,152.2465,152.4454,25196.0
2024-12-17 13:10:00,153.28,153.34,153.25,153.25,11058.0,152.4454,152.505,152.4155,152.4155,11058.0
2024-12-17 13:15:00,153.25,153.3,153.24,153.27,13242.0,152.4155,152.4653,152.4056,152.4354,13242.0
2024-12-17 13:20:00,153.27,153.31,153.12,153.13,12223.0,152.4354,152.4752,152.2862,152.2962,12223.0
2024-12-17 13:25:00,153.17,153.29,153.13,153.26,11656.0,152.336,152.4553,152.2962,152.4255,11656.0
2024-12-17 13:30:00,153.26,153.27,153.17,153.19,6334.0,152.4255,152.4354,152.336,152.3559,6334.0
2024-12-17 13:35:00,153.16,153.19,153.11,153.19,7552.0,152.326,152.3559,152.2763,152.3559,7552.0
2024-12-17 13:40:00,153.17,153.18,153.08,153.08,5625.0,152.336,152.3459,152.2465,152.2465,5625.0
2024-12-17 13:45:00,153.08,153.15,153.08,153.11,6946.0,152.2465,152.3161,152.2465,152.2763,6946.0
2024-12-17 13:50:00,153.12,153.12,152.91,153.0,49821.0,152.2862,152.2862,152.0774,152.1669,49821.0
2024-12-17 13:55:00,152.99,153.04,152.98,153.03,9790.0,152.157,152.2067,152.147,152.1967,9790.0
2024-12-17 14:00:00,153.04,153.13,152.98,152.98,22138.0,152.2067,152.2962,152.147,152.147,22138.0
2024-12-17 14:05:00,152.97,153.14,152.97,153.08,11002.0,152.1371,152.3061,152.1371,152.2465,11002.0
2024-12-17 14:10:00,153.11,153.28,153.08,153.28,7708.0,152.2763,152.4454,152.2465,152.4454,7708.0
2024-12-17 14:15:00,153.32,153.44,153.29,153.42,12286.0,152.4852,152.6045,152.4553,152.5846,12286.0
2024-12-17 14:20:00,153.42,153.44,153.37,153.38,10399.0,152.5846,152.6045,152.5349,152.5448,10399.0
2024-12-17 14:25:00,153.37,153.37,153.27,153.29,6896.0,152.5349,152.5349,152.4354,152.4553,6896.0
2024-12-17 14:30:00,153.29,153.31,153.14,153.15,17119.0,152.4553,152.4752,152.3061,152.3161,17119.0
2024-12-17 14:35:00,153.18,153.19,153.09,153.14,13971.0,152.3459,152.3559,152.2564,152.3061,13971.0
2024-12-17 14:40:00,153.14,153.15,152.97,153.05,23303.0,152.3061,152.3161,152.1371,152.2166,23303.0
2024-12-17 14:45:00,153.02,153.02,152.96,152.98,12329.0,152.1868,152.1868,152.1271,152.147,12329.0
2024-12-17 14:50:00,152.96,153.05,152.89,152.97,33276.0,152.1271,152.2166,152.0575,152.1371,33276.0
2024-12-17 14:55:00,152.96,153.06,152.92,153.03,21423.0,152.1271,152.2266,152.0873,152.1967,21423.0
2024-12-17 15:00:00,153.02,153.08,152.91,153.07,37052.0,152.1868,152.2465,152.0774,152.2365,37052.0
2024-12-17 15:05:00,153.07,153.23,153.04,153.17,16595.0,152.2365,152.3956,152.2067,152.336,16595.0
2024-12-17 15:10:00,153.16,153.21,153.15,153.18,20679.0,152.326,152.3758,152.3161,152.3459,20679.0
2024-12-17 15:15:00,153.17,153.17,153.01,153.01,24797.0,152.336,152.336,152.1768,152.1768,24797.0
2024-12-17 15:20:00,153.0,153.05,152.98,153.0,25647.0,152.1669,152.2166,152.147,152.1669,25647.0
2024-12-17 15:25:00,153.0,153.01,152.85,152.86,23724.0,152.1669,152.1768,152.0177,152.0277,23724.0
2024-12-17 15:30:00,152.85,152.89,152.7,152.85,35716.0,152.0177,152.0575,151.8685,152.0177,35716.0
2024-12-17 15:35:00,152.86,152.95,152.78,152.89,29074.0,152.0277,152.1172,151.9481,152.0575,29074.0
2024-12-17 15:40:00,152.88,152.99,152.83,152.97,23381.0,152.0476,152.157,151.9978,152.1371,23381.0
2024-12-17 15:45:00,153.01,153.03,152.85,152.99,40566.0,152.1768,152.1967,152.0177,152.157,40566.0
2024-12-17 15:50:00,152.96,152.99,152.85,152.88,57519.0,152.1271,152.157,152.0177,152.0476,57519.0
2024-12-17 15:55:00,152.85,152.92,152.58,152.74,233201.0,152.0177,152.0873,151.7492,151.9083,233201.0
2024-12-18 09:30:00,152.99,153.47,152.25,152.7,45601.0,152.157,152.6343,151.421,151.8685,45601.0
2024-12-18 09:35:00,152.81,153.15,152.73,152.78,6105.0,151.9779,152.3161,151.8984,151.9481,6105.0
2024-12-18 09:40:00,152.94,153.05,152.74,152.88,9900.0,152.1072,152.2166,151.9083,152.0476,9900.0
2024-12-18 09:45:00,152.93,153.5,152.89,153.5,62219.0,152.0973,152.6642,152.0575,152.6642,62219.0
2024-12-18 09:50:00,153.42,153.88,153.41,153.8,20106.0,152.5846,153.0421,152.5747,152.9625,20106.0
2024-12-18 09:55:00,153.81,153.81,153.54,153.57,9526.0,152.9725,152.9725,152.704,152.7338,9526.0
2024-12-18 10:00:00,153.61,154.03,153.53,154.01,10368.0,152.7736,153.1913,152.694,153.1714,10368.0
2024-12-18 10:05:00,153.97,154.16,153.91,154.09,12130.0,153.1316,153.3206,153.0719,153.251,12130.0
2024-12-18 10:10:00,154.09,154.1,153.89,153.92,6285.0,153.251,153.2609,153.0521,153.0819,6285.0
2024-12-18 10:15:00,153.91,154.05,153.87,153.96,12758.0,153.0719,153.2112,153.0322,153.1217,12758.0
2024-12-18 10:20:00,153.95,154.01,153.84,153.84,9609.0,153.1117,153.1714,153.0023,153.0023,9609.0
2024-12-18 10:25:00,153.84,153.85,153.47,153.47,12748.0,153.0023,153.0123,152.6343,152.6343,12748.0
2024-12-18 10:30:00,153.44,153.74,153.43,153.72,11156.0,152.6045,152.9029,152.5946,152.883,11156.0
2024-12-18 10:35:00,153.72,153.86,153.71,153.76,8292.0,152.883,153.0222,152.873,152.9228,8292.0
2024-12-18 10:40:00,153.78,153.86,153.65,153.7,17233.0,152.9427,153.0222,152.8134,152.8631,17233.0
2024-12-18 10:45:00,153.68,153.84,153.58,153.81,21302.0,152.8432,153.0023,152.7437,152.9725,21302.0
2024-12-18 10:50:00,153.79,153.98,153.71,153.93,23669.0,152.9526,153.1416,152.873,153.0918,23669.0
2024-12-18 10:55:00,153.92,154.16,153.9,154.06,17656.0,153.0819,153.3206,153.062,153.2211,17656.0
2024-12-18 11:00:00,154.06,154.15,153.8,153.88,13659.0,153.2211,153.3106,152.9625,153.0421,13659.0
2024-12-18 11:05:00,153.84,153.88,153.7,153.85,9007.0,153.0023,153.0421,152.8631,153.0123,9007.0
2024-12-18 11:10:00,153.85,153.94,153.68,153.7,13963.0,153.0123,153.1018,152.8432,152.8631,13963.0
2024-12-18 11:15:00,153.71,153.76,153.64,153.65,15185.0,152.873,152.9228,152.8034,152.8134,15185.0
2024-12-18 11:20:00,153.65,153.73,153.62,153.68,11419.0,152.8134,152.8929,152.7835,152.8432,11419.0
2024-12-18 11:25:00,153.69,153.82,153.68,153.8,25560.0,152.8531,152.9824,152.8432,152.9625,25560.0
2024-12-18 11:30:00,153.78,153.83,153.69,153.77,14639.0,152.9427,152.9924,152.8531,152.9327,14639.0
2024-12-18 11:35:00,153.81,153.95,153.8,153.95,5721.0,152.9725,153.1117,152.9625,153.1117,5721.0
2024-12-18 11:40:00,153.97,154.08,153.95,154.01,12677.0,153.1316,153.241,153.1117,153.1714,12677.0
2024-12-18 11:45:00,154.02,154.27,154.02,154.15,19764.0,153.1813,153.43,153.1813,153.3106,19764.0
2024-12-18 11:50:00,154.17,154.18,154.03,154.04,5950.0,153.3305,153.3405,153.1913,153.2012,5950.0
2024-12-18 11:55:00,154.06,154.08,153.96,153.97,2914.0,153.2211,153.241,153.1217,153.1316,2914.0
2024-12-18 12:00:00,154.02,154.02,153.95,153.95,2115.0,153.1813,153.1813,153.1117,153.1117,2115.0
2024-12-18 12:05:00,153.95,153.95,153.85,153.91,7173.0,153.1117,153.1117,153.0123,153.0719,7173.0
2024-12-18 12:10:00,153.95,153.96,153.91,153.94,1986.0,153.1117,153.1217,153.0719,153.1018,1986.0
2024-12-18 12:15:00,153.93,154.16,153.92,154.12,4099.0,153.0918,153.3206,153.0819,153.2808,4099.0
2024-12-18 12:20:00,154.12,154.27,154.11,154.17,6195.0,153.2808,153.43,153.2709,153.3305,6195.0
2024-12-18 12:25:00,154.18,154.18,154.01,154.05,8161.0,153.3405,153.3405,153.1714,153.2112,8161.0
2024-12-18 12:30:00,154.09,154.09,154.0,154.06,3823.0,153.251,153.251,153.1615,153.2211,3823.0
2024-12-18 12:35:00,154.01,154.09,153.98,154.02,5896.0,153.1714,153.251,153.1416,153.1813,5896.0
2024-12-18 12:40:00,154.03,154.03,153.94,153.97,9807.0,153.1913,153.1913,153.1018,153.1316,9807.0
2024-12-18 12:45:00,153.96,153.99,153.92,153.96,4009.0,153.1217,153.1515,153.0819,153.1217,4009.0
2024-12-18 12:50:00,153.98,154.01,153.95,154.01,2279.0,153.1416,153.1714,153.1117,153.1714,2279.0
2024-12-18 12:55:00,154.03,154.04,153.95,154.0,7269.0,153.1913,153.2012,153.1117,153.1615,7269.0
2024-12-18 13:00:00,154.0,154.0,153.94,153.97,2532.0,153.1615,153.1615,153.1018,153.1316,2532.0
2024-12-18 13:05:00,153.96,153.96,153.83,153.89,8594.0,153.1217,153.1217,152.9924,153.0521,8594.0
2024-12-18 13:10:00,153.89,153.89,153.72,153.75,7778.0,153.0521,153.0521,152.883,152.9128,7778.0
2024-12-18 13:15:00,153.75,153.86,153.75,153.83,6392.0,152.9128,153.0222,152.9128,152.9924,6392.0
2024-12-18 13:20:00,153.84,153.93,153.8,153.89,4389.0,153.0023,153.0918,152.9625,153.0521,4389.0
2024-12-18 13:25:00,153.88,153.98,153.86,153.96,8168.0,153.0421,153.1416,153.0222,153.1217,8168.0
2024-12-18 13:30:00,153.98,154.11,153.97,154.11,3082.0,153.1416,153.2709,153.1316,153.2709,3082.0
2024-12-18 13:35:00,154.08,154.23,154.07,154.23,2626.0,153.241,153.3902,153.2311,153.3902,2626.0
2024-12-18 13:40:00,154.23,154.34,154.2,154.34,4349.0,153.3902,153.4996,153.3604,153.4996,4349.0
2024-12-18 13:45:00,154.34,154.34,154.21,154.31,4667.0,153.4996,153.4996,153.3703,153.4698,4667.0
2024-12-18 13:50:00,154.32,154.39,154.31,154.39,4668.0,153.4797,153.5493,153.4698,153.5493,4668.0
2024-12-18 13:55:00,154.35,154.35,154.17,154.2,11295.0,153.5095,153.5095,153.3305,153.3604,11295.0
2024-12-18 14:00:00,154.19,154.21,153.85,153.86,14180.0,153.3504,153.3703,153.0123,153.0222,14180.0
2024-12-18 14:05:00,153.83,153.83,153.4,153.46,8680.0,152.9924,152.9924,152.5647,152.6244,8680.0
2024-12-18 14:10:00,153.47,153.52,153.29,153.41,12303.0,152.6343,152.6841,152.4553,152.5747,12303.0
2024-12-18 14:15:00,153.44,153.45,153.04,153.18,10767.0,152.6045,152.6145,152.2067,152.3459,10767.0
2024-12-18 14:20:00,153.18,153.29,153.17,153.22,7245.0,152.3459,152.4553,152.336,152.3857,7245.0
2024-12-18 14:25:00,153.27,153.3,152.86,152.86,9891.0,152.4354,152.4653,152.0277,152.0277,9891.0
2024-12-18 14:30:00,152.87,152.91,152.69,152.83,8828.0,152.0376,152.0774,151.8586,151.9978,8828.0
2024-12-18 14:35:00,152.77,152.88,152.6,152.68,11927.0,151.9382,152.0476,151.7691,151.8486,11927.0
2024-12-18 14:40:00,152.68,152.72,152.39,152.6,18677.0,151.8486,151.8884,151.5602,151.7691,18677.0
2024-12-18 14:45:00,152.56,152.59,152.22,152.22,11107.0,151.7293,151.7591,151.3911,151.3911,11107.0
2024-12-18 14:50:00,152.21,152.24,151.97,152.06,15864.0,151.3812,151.411,151.1425,151.232,15864.0
2024-12-18 14:55:00,152.12,152.12,151.61,151.7,27763.0,151.2917,151.2917,150.7845,150.874,27763.0
2024-12-18 15:00:00,151.7,151.94,151.65,151.8,16800.0,150.874,151.1127,150.8243,150.9734,16800.0
2024-12-18 15:05:00,151.74,152.03,151.7,151.75,16492.0,150.9138,151.2022,150.874,150.9237,16492.0
2024-12-18 15:10:00,151.8,151.8,151.38,151.4,15927.0,150.9734,150.9734,150.5557,150.5756,15927.0
2024-12-18 15:15:00,151.43,151.46,151.1,151.14,54503.0,150.6054,150.6353,150.2772,150.317,54503.0
2024-12-18 15:20:00,151.12,151.53,151.06,151.28,48548.0,150.2971,150.7049,150.2375,150.4563,48548.0
2024-12-18 15:25:00,151.29,151.36,151.01,151.15,24989.0,150.4662,150.5358,150.1877,150.327,24989.0
2024-12-18 15:30:00,151.19,151.24,151.0,151.04,30720.0,150.3668,150.4165,150.1778,150.2176,30720.0
2024-12-18 15:35:00,151.06,151.08,150.43,150.47,54736.0,150.2375,150.2574,149.6109,149.6507,54736.0
2024-12-18 15:40:00,150.43,150.43,149.72,149.78,55541.0,149.6109,149.6109,148.9048,148.9644,55541.0
2024-12-18 15:45:00,149.76,150.31,149.6,150.11,95890.0,148.9445,149.4915,148.7854,149.2926,95890.0
2024-12-18 15:50:00,150.14,150.26,149.69,149.8,84611.0,149.3225,149.4418,148.8749,148.9843,84611.0
2024-12-18 15:55:00,149.76,149.91,149.53,149.58,264126.0,148.9445,149.0937,148.7158,148.7655,264126.0
2024-12-19 09:30:00,150.0,151.17,149.51,150.95,70785.0,149.1832,150.3469,148.6959,150.1281,70785.0
2024-12-19 09:35:00,150.89,151.0,150.53,150.65,14573.0,150.0684,150.1778,149.7103,149.8297,14573.0
2024-12-19 09:40:00,150.66,150.8,150.45,150.53,11736.0,149.8396,149.9789,149.6308,149.7103,11736.0
2024-12-19 09:45:00,150.54,150.97,150.51,150.51,18018.0,149.7203,150.148,149.6905,149.6905,18018.0
2024-12-19 09:50:00,150.47,150.52,149.94,149.96,24867.0,149.6507,149.7004,149.1236,149.1435,24867.0
2024-12-19 09:55:00,150.01,150.16,149.72,150.0,26713.0,149.1932,149.3424,148.9048,149.1832,26713.0
2024-12-19 10:00:00,150.02,150.02,149.42,149.52,26489.0,149.2031,149.2031,148.6064,148.7058,26489.0
2024-12-19 10:05:00,149.57,149.59,149.18,149.55,22100.0,148.7556,148.7755,148.3677,148.7357,22100.0
2024-12-19 10:10:00,149.51,149.58,149.27,149.52,13961.0,148.6959,148.7655,148.4572,148.7058,13961.0
2024-12-19 10:15:00,149.52,149.73,149.37,149.69,21723.0,148.7058,148.9147,148.5567,148.8749,21723.0
2024-12-19 10:20:00,149.67,149.74,149.37,149.47,16016.0,148.855,148.9247,148.5567,148.6561,16016.0
2024-12-19 10:25:00,149.47,149.6,149.3,149.58,11375.0,148.6561,148.7854,148.487,148.7655,11375.0
2024-12-19 10:30:00,149.55,149.81,149.45,149.71,17239.0,148.7357,148.9943,148.6362,148.8948,17239.0
2024-12-19 10:35:00,149.71,149.82,149.46,149.61,15259.0,148.8948,149.0042,148.6462,148.7954,15259.0
2024-12-19 10:40:00,149.55,150.08,149.34,149.97,27860.0,148.7357,149.2628,148.5268,149.1534,27860.0
2024-12-19 10:45:00,149.97,149.98,149.64,149.88,23241.0,149.1534,149.1633,148.8252,149.0639,23241.0
2024-12-19 10:50:00,149.89,149.94,149.37,149.38,21260.0,149.0738,149.1236,148.5567,148.5666,21260.0
2024-12-19 10:55:00,149.39,149.55,149.23,149.44,22484.0,148.5766,148.7357,148.4174,148.6263,22484.0
2024-12-19 11:00:00,149.37,149.41,148.71,148.72,76675.0,148.5567,148.5964,147.9003,147.9102,76675.0
2024-12-19 11:05:00,148.73,148.98,148.7,148.78,21711.0,147.9202,148.1688,147.8903,147.9699,21711.0
2024-12-19 11:10:00,148.78,148.98,148.78,148.83,16706.0,147.9699,148.1688,147.9699,148.0196,16706.0
2024-12-19 11:15:00,148.8,149.03,148.79,148.98,32378.0,147.9898,148.2185,147.9798,148.1688,32378.0
2024-12-19 11:20:00,148.94,149.5,148.94,149.5,12577.0,148.129,148.686,148.129,148.686,12577.0
2024-12-19 11:25:00,149.52,149.69,149.47,149.69,47076.0,148.7058,148.8749,148.6561,148.8749,47076.0
2024-12-19 11:30:00,149.69,149.74,149.43,149.5,19491.0,148.8749,148.9247,148.6163,148.686,19491.0
2024-12-19 11:35:00,149.53,149.75,149.49,149.63,20692.0,148.7158,148.9346,148.676,148.8153,20692.0
2024-12-19 11:40:00,149.59,149.73,149.37,149.4,40292.0,148.7755,148.9147,148.5567,148.5865,40292.0
2024-12-19 11:45:00,149.4,149.47,149.26,149.32,33031.0,148.5865,148.6561,148.4473,148.5069,33031.0
2024-12-19 11:50:00,149.38,149.39,149.04,149.09,16149.0,148.5666,148.5766,148.2285,148.2782,16149.0
2024-12-19 11:55:00,149.09,149.32,149.05,149.29,20366.0,148.2782,148.5069,148.2384,148.4771,20366.0
2024-12-19 12:00:00,149.31,149.43,149.19,149.34,13349.0,148.497,148.6163,148.3776,148.5268,13349.0
2024-12-19 12:05:00,149.31,149.42,149.22,149.36,18782.0,148.497,148.6064,148.4075,148.5467,18782.0
2024-12-19 12:10:00,149.32,149.32,149.24,149.31,11026.0,148.5069,148.5069,148.4274,148.497,11026.0
2024-12-19 12:15:00,149.31,149.42,149.27,149.37,7399.0,148.497,148.6064,148.4572,148.5567,7399.0
2024-12-19 12:20:00,149.31,149.36,149.19,149.31,9726.0,148.497,148.5467,148.3776,148.497,9726.0
2024-12-19 12:25:00,149.31,149.45,149.19,149.2,6488.0,148.497,148.6362,148.3776,148.3876,6488.0
2024-12-19 12:30:00,149.24,149.29,149.01,149.14,18769.0,148.4274,148.4771,148.1986,148.3279,18769.0
2024-12-19 12:35:00,149.17,149.3,149.03,149.28,16719.0,148.3578,148.487,148.2185,148.4672,16719.0
2024-12-19 12:40:00,149.25,149.35,149.1,149.1,13434.0,148.4373,148.5368,148.2881,148.2881,13434.0
2024-12-19 12:45:00,149.13,149.19,149.04,149.04,7533.0,148.318,148.3776,148.2285,148.2285,7533.0
2024-12-19 12:50:00,149.03,149.24,148.93,149.24,12023.0,148.2185,148.4274,148.1191,148.4274,12023.0
2024-12-19 12:55:00,149.21,149.38,149.15,149.36,6249.0,148.3975,148.5666,148.3379,148.5467,6249.0
2024-12-19 13:00:00,149.36,149.36,149.04,149.1,9656.0,148.5467,148.5467,148.2285,148.2881,9656.0
2024-12-19 13:05:00,149.09,149.27,149.07,149.22,7852.0,148.2782,148.4572,148.2583,148.4075,7852.0
2024-12-19 13:10:00,149.19,149.22,149.13,149.2,8072.0,148.3776,148.4075,148.318,148.3876,8072.0
2024-12-19 13:15:00,149.17,149.24,149.11,149.2,8333.0,148.3578,148.4274,148.2981,148.3876,8333.0
2024-12-19 13:20:00,149.29,149.3,149.14,149.28,6197.0,148.4771,148.487,148.3279,148.4672,6197.0
2024-12-19 13:25:00,149.3,149.42,149.27,149.42,5829.0,148.487,148.6064,148.4572,148.6064,5829.0
2024-12-19 13:30:00,149.38,149.47,149.32,149.38,8322.0,148.5666,148.6561,148.5069,148.5666,8322.0
2024-12-19 13:35:00,149.37,149.46,149.3,149.35,7805.0,148.5567,148.6462,148.487,148.5368,7805.0
2024-12-19 13:40:00,149.35,149.55,149.31,149.33,6723.0,148.5368,148.7357,148.497,148.5169,6723.0
2024-12-19 13:45:00,149.36,149.42,149.32,149.37,5034.0,148.5467,148.6064,148.5069,148.5567,5034.0
2024-12-19 13:50:00,149.39,149.45,149.29,149.29,12013.0,148.5766,148.6362,148.4771,148.4771,12013.0
2024-12-19 13:55:00,149.27,149.46,149.27,149.46,13458.0,148.4572,148.6462,148.4572,148.6462,13458.0
2024-12-19 14:00:00,149.44,149.52,149.27,149.36,67509.0,148.6263,148.7058,148.4572,148.5467,67509.0
2024-12-19 14:05:00,149.34,149.4,149.18,149.29,54392.0,148.5268,148.5865,148.3677,148.4771,54392.0
2024-12-19 14:10:00,149.24,149.28,149.08,149.2,8281.0,148.4274,148.4672,148.2682,148.3876,8281.0
2024-12-19 14:15:00,149.2,149.21,149.09,149.15,8973.0,148.3876,148.3975,148.2782,148.3379,8973.0
2024-12-19 14:20:00,149.14,149.19,148.96,149.16,8624.0,148.3279,148.3776,148.1489,148.3478,8624.0
2024-12-19 14:25:00,149.16,149.19,149.03,149.07,7475.0,148.3478,148.3776,148.2185,148.2583,7475.0
2024-12-19 14:30:00,149.07,149.11,148.96,148.99,13342.0,148.2583,148.2981,148.1489,148.1787,13342.0
2024-12-19 14:35:00,148.96,149.01,148.93,149.01,14407.0,148.1489,148.1986,148.1191,148.1986,14407.0
2024-12-19 14:40:00,148.99,148.99,148.78,148.8,19756.0,148.1787,148.1787,147.9699,147.9898,19756.0
2024-12-19 14:45:00,148.8,148.86,148.69,148.72,12674.0,147.9898,148.0494,147.8804,147.9102,12674.0
2024-12-19 14:50:00,148.71,148.81,148.49,148.53,26425.0,147.9003,147.9997,147.6815,147.7212,26425.0
2024-12-19 14:55:00,148.49,148.61,148.45,148.56,17780.0,147.6815,147.8008,147.6417,147.7511,17780.0
2024-12-19 15:00:00,148.57,148.66,148.44,148.45,48269.0,147.761,147.8505,147.6317,147.6417,48269.0
2024-12-19 15:05:00,148.45,148.5,148.38,148.46,28466.0,147.6417,147.6914,147.5721,147.6516,28466.0
2024-12-19 15:10:00,148.45,148.55,148.38,148.52,17471.0,147.6417,147.7411,147.5721,147.7113,17471.0
2024-12-19 15:15:00,148.56,148.65,148.48,148.57,15297.0,147.7511,147.8406,147.6715,147.761,15297.0
2024-12-19 15:20:00,148.56,148.87,148.54,148.86,16036.0,147.7511,148.0594,147.7312,148.0494,16036.0
2024-12-19 15:25:00,148.83,148.9,148.68,148.75,20792.0,148.0196,148.0892,147.8704,147.94,20792.0
2024-12-19 15:30:00,148.75,148.76,148.49,148.53,28448.0,147.94,147.95,147.6815,147.7212,28448.0
2024-12-19 15:35:00,148.56,148.67,148.34,148.62,21547.0,147.7511,147.8605,147.5323,147.8107,21547.0
2024-12-19 15:40:00,148.62,148.82,148.57,148.8,19632.0,147.8107,148.0097,147.761,147.9898,19632.0
2024-12-19 15:45:00,148.78,148.91,148.75,148.88,29513.0,147.9699,148.0992,147.94,148.0693,29513.0
2024-12-19 15:50:00,148.86,148.86,148.2,148.25,57162.0,148.0494,148.0494,147.393,147.4428,57162.0
2024-12-19 15:55:00,148.25,148.49,148.06,148.29,231023.0,147.4428,147.6815,147.2538,147.4825,231023.0
2024-12-20 09:30:00,148.35,149.01,148.0,148.93,398383.0,147.5422,148.1986,147.1941,148.1191,398383.0
2024-12-20 09:35:00,148.87,149.36,148.86,149.36,45894.0,148.0594,148.5467,148.0494,148.5467,45894.0
2024-12-20 09:40:00,149.37,149.73,149.27,149.54,32962.0,148.5567,148.9147,148.4572,148.7257,32962.0
2024-12-20 09:45:00,149.55,149.69,149.05,149.08,29266.0,148.7357,148.8749,148.2384,148.2682,29266.0
2024-12-20 09:50:00,149.06,149.06,148.81,148.91,32762.0,148.2484,148.2484,147.9997,148.0992,32762.0
2024-12-20 09:55:00,148.82,149.02,148.76,148.88,17148.0,148.0097,148.2086,147.95,148.0693,17148.0
2024-12-20 10:00:00,148.94,149.06,148.49,148.59,14858.0,148.129,148.2484,147.6815,147.7809,14858.0
2024-12-20 10:05:00,148.59,148.98,148.54,148.7,16903.0,147.7809,148.1688,147.7312,147.8903,16903.0
2024-12-20 10:10:00,148.53,149.0,148.47,148.95,16534.0,147.7212,148.1887,147.6616,148.139,16534.0
2024-12-20 10:15:00,148.97,149.01,148.82,148.96,6272.0,148.1588,148.1986,148.0097,148.1489,6272.0
2024-12-20 10:20:00,149.0,149.03,148.87,148.95,6548.0,148.1887,148.2185,148.0594,148.139,6548.0
2024-12-20 10:25:00,148.98,149.44,148.93,149.38,23727.0,148.1688,148.6263,148.1191,148.5666,23727.0
2024-12-20 10:30:00,149.38,150.11,149.38,150.07,34266.0,148.5666,149.2926,148.5666,149.2529,34266.0
2024-12-20 10:35:00,150.07,150.18,149.65,149.65,69504.0,149.2529,149.3623,148.8351,148.8351,69504.0
2024-12-20 10:40:00,149.64,150.11,149.64,149.97,19427.0,148.8252,149.2926,148.8252,149.1534,19427.0
2024-12-20 10:45:00,149.94,149.95,149.78,149.82,6199.0,149.1236,149.1335,148.9644,149.0042,6199.0
2024-12-20 10:50:00,149.93,150.03,149.75,149.99,7133.0,149.1136,149.2131,148.9346,149.1733,7133.0
2024-12-20 10:55:00,149.99,150.0,149.67,149.68,9607.0,149.1733,149.1832,148.855,148.865,9607.0
2024-12-20 11:00:00,149.68,150.24,149.66,150.21,15269.0,148.865,149.4219,148.8451,149.3921,15269.0
2024-12-20 11:05:00,150.2,150.41,150.19,150.35,17342.0,149.3821,149.591,149.3722,149.5313,17342.0
2024-12-20 11:10:00,150.38,150.86,150.31,150.69,45625.0,149.5612,150.0386,149.4915,149.8695,45625.0
2024-12-20 11:15:00,150.71,150.84,150.57,150.65,26757.0,149.8894,150.0187,149.7501,149.8297,26757.0
2024-12-20 11:20:00,150.63,150.89,150.61,150.84,14905.0,149.8098,150.0684,149.7899,150.0187,14905.0
2024-12-20 11:25:00,150.87,150.94,150.77,150.87,9309.0,150.0485,150.1181,149.949,150.0485,9309.0
2024-12-20 11:30:00,150.9,151.03,150.81,151.03,41764.0,150.0783,150.2076,149.9888,150.2076,41764.0
2024-12-20 11:35:00,151.0,151.24,150.94,151.19,19363.0,150.1778,150.4165,150.1181,150.3668,19363.0
2024-12-20 11:40:00,151.1,151.33,151.07,151.28,10279.0,150.2772,150.506,150.2474,150.4563,10279.0
2024-12-20 11:45:00,151.28,151.34,151.12,151.12,18956.0,150.4563,150.5159,150.2971,150.2971,18956.0
2024-12-20 11:50:00,151.12,151.3,150.97,151.07,15211.0,150.2971,150.4762,150.148,150.2474,15211.0
2024-12-20 11:55:00,151.09,151.24,151.09,151.14,9319.0,150.2673,150.4165,150.2673,150.317,9319.0
2024-12-20 12:00:00,151.14,151.21,150.95,151.2,9734.0,150.317,150.3866,150.1281,150.3767,9734.0
2024-12-20 12:05:00,151.16,151.17,151.06,151.13,35510.0,150.3369,150.3469,150.2375,150.3071,35510.0
2024-12-20 12:10:00,151.1,151.16,151.04,151.15,13323.0,150.2772,150.3369,150.2176,150.327,13323.0
2024-12-20 12:15:00,151.12,151.15,151.02,151.02,11155.0,150.2971,150.327,150.1977,150.1977,11155.0
2024-12-20 12:20:00,151.06,151.12,150.97,151.09,8655.0,150.2375,150.2971,150.148,150.2673,8655.0
2024-12-20 12:25:00,151.09,151.21,151.05,151.08,21529.0,150.2673,150.3866,150.2275,150.2574,21529.0
2024-12-20 12:30:00,151.05,151.13,150.87,150.99,27673.0,150.2275,150.3071,150.0485,150.1678,27673.0
2024-12-20 12:35:00,150.99,151.06,150.89,151.03,10409.0,150.1678,150.2375,150.0684,150.2076,10409.0
2024-12-20 12:40:00,151.02,151.02,150.84,150.84,4592.0,150.1977,150.1977,150.0187,150.0187,4592.0
2024-12-20 12:45:00,150.84,150.99,150.71,150.97,11868.0,150.0187,150.1678,149.8894,150.148,11868.0
2024-12-20 12:50:00,150.98,151.12,150.93,151.08,18798.0,150.1579,150.2971,150.1082,150.2574,18798.0
2024-12-20 12:55:00,151.08,151.15,151.02,151.03,10191.0,150.2574,150.327,150.1977,150.2076,10191.0
2024-12-20 13:00:00,151.01,151.02,150.86,150.86,14637.0,150.1877,150.1977,150.0386,150.0386,14637.0
2024-12-20 13:05:00,150.83,150.91,150.74,150.76,7580.0,150.0087,150.0883,149.9192,149.9391,7580.0
2024-12-20 13:10:00,150.73,150.85,150.73,150.81,3972.0,149.9093,150.0286,149.9093,149.9888,3972.0
2024-12-20 13:15:00,150.76,150.8,150.67,150.78,6188.0,149.9391,149.9789,149.8496,149.959,6188.0
2024-12-20 13:20:00,150.78,150.81,150.63,150.66,11210.0,149.959,149.9888,149.8098,149.8396,11210.0
2024-12-20 13:25:00,150.69,150.69,150.49,150.56,9285.0,149.8695,149.8695,149.6706,149.7402,9285.0
2024-12-20 13:30:00,150.58,150.77,150.58,150.73,2534.0,149.7601,149.949,149.7601,149.9093,2534.0
2024-12-20 13:35:00,150.77,150.85,150.62,150.62,3337.0,149.949,150.0286,149.7999,149.7999,3337.0
2024-12-20 13:40:00,150.65,150.7,150.6,150.69,2575.0,149.8297,149.8794,149.78,149.8695,2575.0
2024-12-20 13:45:00,150.66,150.68,150.57,150.57,2584.0,149.8396,149.8595,149.7501,149.7501,2584.0
2024-12-20 13:50:00,150.59,150.77,150.48,150.77,17670.0,149.77,149.949,149.6606,149.949,17670.0
2024-12-20 13:55:00,150.79,150.84,150.53,150.53,5570.0,149.9689,150.0187,149.7103,149.7103,5570.0
2024-12-20 14:00:00,150.51,150.58,150.42,150.48,4118.0,149.6905,149.7601,149.6009,149.6606,4118.0
2024-12-20 14:05:00,150.45,150.5,150.38,150.43,6636.0,149.6308,149.6805,149.5612,149.6109,6636.0
2024-12-20 14:10:00,150.42,150.45,150.39,150.44,4499.0,149.6009,149.6308,149.5711,149.6208,4499.0
2024-12-20 14:15:00,150.41,150.47,150.37,150.4,7698.0,149.591,149.6507,149.5512,149.5811,7698.0
2024-12-20 14:20:00,150.37,150.5,150.35,150.44,6855.0,149.5512,149.6805,149.5313,149.6208,6855.0
2024-12-20 14:25:00,150.5,150.69,150.46,150.63,19095.0,149.6805,149.8695,149.6407,149.8098,19095.0
2024-12-20 14:30:00,150.63,150.69,150.56,150.62,13504.0,149.8098,149.8695,149.7402,149.7999,13504.0
2024-12-20 14:35:00,150.63,150.71,150.61,150.66,10683.0,149.8098,149.8894,149.7899,149.8396,10683.0
2024-12-20 14:40:00,150.64,150.67,150.53,150.59,12819.0,149.8198,149.8496,149.7103,149.77,12819.0
2024-12-20 14:45:00,150.59,150.59,150.37,150.38,8154.0,149.77,149.77,149.5512,149.5612,8154.0
2024-12-20 14:50:00,150.35,150.37,150.2,150.24,10691.0,149.5313,149.5512,149.3821,149.4219,10691.0
2024-12-20 14:55:00,150.26,150.47,150.19,150.47,22563.0,149.4418,149.6507,149.3722,149.6507,22563.0
2024-12-20 15:00:00,150.55,150.71,150.48,150.61,11603.0,149.7302,149.8894,149.6606,149.7899,11603.0
2024-12-20 15:05:00,150.59,150.69,150.49,150.57,12587.0,149.77,149.8695,149.6706,149.7501,12587.0
2024-12-20 15:10:00,150.56,150.66,150.55,150.55,15584.0,149.7402,149.8396,149.7302,149.7302,15584.0
2024-12-20 15:15:00,150.57,150.63,150.43,150.43,19259.0,149.7501,149.8098,149.6109,149.6109,19259.0
2024-12-20 15:20:00,150.44,150.47,150.35,150.35,12835.0,149.6208,149.6507,149.5313,149.5313,12835.0
2024-12-20 15:25:00,150.34,150.46,150.32,150.35,15269.0,149.5214,149.6407,149.5015,149.5313,15269.0
2024-12-20 15:30:00,150.36,150.38,149.99,150.09,33884.0,149.5413,149.5612,149.1733,149.2727,33884.0
2024-12-20 15:35:00,150.08,150.68,150.06,150.52,44414.0,149.2628,149.8595,149.2429,149.7004,44414.0
2024-12-20 15:40:00,150.53,150.63,150.43,150.58,29172.0,149.7103,149.8098,149.6109,149.7601,29172.0
2024-12-20 15:45:00,150.6,150.65,150.34,150.34,23864.0,149.78,149.8297,149.5214,149.5214,23864.0
2024-12-20 15:50:00,150.38,150.49,150.05,150.3,67583.0,149.5612,149.6706,149.233,149.4816,67583.0
2024-12-20 15:55:00,150.28,150.4,150.09,150.32,347921.0,149.4617,149.5811,149.2727,149.5015,347921.0
2024-12-23 09:30:00,149.39,150.2,148.96,149.02,53027.0,148.5766,149.3821,148.1489,148.2086,53027.0
2024-12-23 09:35:00,148.89,149.38,148.82,149.01,15574.0,148.0793,148.5666,148.0097,148.1986,15574.0
2024-12-23 09:40:00,149.02,149.16,148.78,148.97,13496.0,148.2086,148.3478,147.9699,148.1588,13496.0
2024-12-23 09:45:00,148.95,149.05,148.77,148.95,19076.0,148.139,148.2384,147.9599,148.139,19076.0
2024-12-23 09:50:00,149.03,149.04,148.79,148.89,13190.0,148.2185,148.2285,147.9798,148.0793,13190.0
2024-12-23 09:55:00,148.89,149.5,148.83,149.27,97311.0,148.0793,148.686,148.0196,148.4572,97311.0
2024-12-23 10:00:00,149.28,149.32,148.94,149.11,31017.0,148.4672,148.5069,148.129,148.2981,31017.0
2024-12-23 10:05:00,149.12,149.55,149.06,149.24,47097.0,148.308,148.7357,148.2484,148.4274,47097.0
2024-12-23 10:10:00,149.26,149.77,149.26,149.74,84936.0,148.4473,148.9545,148.4473,148.9247,84936.0
2024-12-23 10:15:00,149.74,149.93,148.95,149.78,15495.0,148.9247,149.1136,148.139,148.9644,15495.0
2024-12-23 10:20:00,149.82,149.9,149.6,149.66,12981.0,149.0042,149.0838,148.7854,148.8451,12981.0
2024-12-23 10:25:00,149.63,149.8,149.55,149.72,11949.0,148.8153,148.9843,148.7357,148.9048,11949.0
2024-12-23 10:30:00,149.77,149.89,149.69,149.89,9140.0,148.9545,149.0738,148.8749,149.0738,9140.0
2024-12-23 10:35:00,149.89,149.91,149.68,149.71,15752.0,149.0738,149.0937,148.865,148.8948,15752.0
2024-12-23 10:40:00,149.7,149.7,149.48,149.5,5957.0,148.8849,148.8849,148.6661,148.686,5957.0
2024-12-23 10:45:00,149.48,149.56,149.34,149.35,3714.0,148.6661,148.7456,148.5268,148.5368,3714.0
2024-12-23 10:50:00,149.38,149.38,149.27,149.28,4714.0,148.5666,148.5666,148.4572,148.4672,4714.0
2024-12-23 10:55:00,149.29,149.44,149.09,149.21,21486.0,148.4771,148.6263,148.2782,148.3975,21486.0
2024-12-23 11:00:00,149.21,149.21,149.06,149.06,7519.0,148.3975,148.3975,148.2484,148.2484,7519.0
2024-12-23 11:05:00,149.06,149.1,148.97,149.01,9837.0,148.2484,148.2881,148.1588,148.1986,9837.0
2024-12-23 11:10:00,149.05,149.13,149.02,149.1,9098.0,148.2384,148.318,148.2086,148.2881,9098.0
2024-12-23 11:15:00,149.1,149.16,149.0,149.13,4103.0,148.2881,148.3478,148.1887,148.318,4103.0
2024-12-23 11:20:00,149.18,149.35,149.15,149.34,11637.0,148.3677,148.5368,148.3379,148.5268,11637.0
2024-12-23 11:25:00,149.35,149.4,149.33,149.34,4331.0,148.5368,148.5865,148.5169,148.5268,4331.0
2024-12-23 11:30:00,149.34,149.35,149.16,149.21,6346.0,148.5268,148.5368,148.3478,148.3975,6346.0
2024-12-23 11:35:00,149.25,149.25,149.18,149.25,5608.0,148.4373,148.4373,148.3677,148.4373,5608.0
2024-12-23 11:40:00,149.2,149.47,149.2,149.47,20864.0,148.3876,148.6561,148.3876,148.6561,20864.0
2024-12-23 11:45:00,149.47,149.51,149.39,149.44,11891.0,148.6561,148.6959,148.5766,148.6263,11891.0
2024-12-23 11:50:00,149.46,149.54,149.43,149.53,9372.0,148.6462,148.7257,148.6163,148.7158,9372.0
2024-12-23 11:55:00,149.53,149.6,149.49,149.49,22392.0,148.7158,148.7854,148.676,148.676,22392.0
2024-12-23 12:00:00,149.52,149.66,149.48,149.52,17933.0,148.7058,148.8451,148.6661,148.7058,17933.0
2024-12-23 12:05:00,149.49,149.49,149.33,149.33,10668.0,148.676,148.676,148.5169,148.5169,10668.0
2024-12-23 12:10:00,149.35,149.48,149.31,149.4,5811.0,148.5368,148.6661,148.497,148.5865,5811.0
2024-12-23 12:15:00,149.37,149.37,149.08,149.24,10611.0,148.5567,148.5567,148.2682,148.4274,10611.0
2024-12-23 12:20:00,149.24,149.25,149.16,149.22,7285.0,148.4274,148.4373,148.3478,148.4075,7285.0
2024-12-23 12:25:00,149.22,149.33,149.16,149.25,9408.0,148.4075,148.5169,148.3478,148.4373,9408.0
2024-12-23 12:30:00,149.25,149.38,149.23,149.31,6600.0,148.4373,148.5666,148.4174,148.497,6600.0
2024-12-23 12:35:00,149.31,149.32,149.2,149.27,5228.0,148.497,148.5069,148.3876,148.4572,5228.0
2024-12-23 12:40:00,149.27,149.46,149.25,149.43,66183.0,148.4572,148.6462,148.4373,148.6163,66183.0
2024-12-23 12:45:00,149.51,149.64,149.41,149.52,38926.0,148.6959,148.8252,148.5964,148.7058,38926.0
2024-12-23 12:50:00,149.47,149.54,149.44,149.51,13638.0,148.6561,148.7257,148.6263,148.6959,13638.0
2024-12-23 12:55:00,149.45,149.51,149.42,149.46,4881.0,148.6362,148.6959,148.6064,148.6462,4881.0
2024-12-23 13:00:00,149.46,149.54,149.4,149.5,17263.0,148.6462,148.7257,148.5865,148.686,17263.0
2024-12-23 13:05:00,149.5,149.54,149.42,149.47,14686.0,148.686,148.7257,148.6064,148.6561,14686.0
2024-12-23 13:10:00,149.47,149.6,149.46,149.55,6307.0,148.6561,148.7854,148.6462,148.7357,6307.0
2024-12-23 13:15:00,149.6,149.62,149.41,149.51,36119.0,148.7854,148.8053,148.5964,148.6959,36119.0
2024-12-23 13:20:00,149.54,149.73,149.51,149.64,17702.0,148.7257,148.9147,148.6959,148.8252,17702.0
2024-12-23 13:25:00,149.62,149.8,149.62,149.77,7082.0,148.8053,148.9843,148.8053,148.9545,7082.0
2024-12-23 13:30:00,149.79,149.79,149.69,149.74,4037.0,148.9744,148.9744,148.8749,148.9247,4037.0
2024-12-23 13:35:00,149.79,149.95,149.76,149.93,12941.0,148.9744,149.1335,148.9445,149.1136,12941.0
2024-12-23 13:40:00,149.93,149.94,149.79,149.85,18094.0,149.1136,149.1236,148.9744,149.0341,18094.0
2024-12-23 13:45:00,149.85,149.85,149.67,149.75,7213.0,149.0341,149.0341,148.855,148.9346,7213.0
2024-12-23 13:50:00,149.73,149.81,149.73,149.75,2159.0,148.9147,148.9943,148.9147,148.9346,2159.0
2024-12-23 13:55:00,149.76,149.77,149.7,149.75,7869.0,148.9445,148.9545,148.8849,148.9346,7869.0
2024-12-23 14:00:00,149.75,149.86,149.75,149.81,8845.0,148.9346,149.044,148.9346,148.9943,8845.0
2024-12-23 14:05:00,149.81,149.84,149.77,149.81,13844.0,148.9943,149.0241,148.9545,148.9943,13844.0
2024-12-23 14:10:00,149.81,149.84,149.77,149.81,12230.0,148.9943,149.0241,148.9545,148.9943,12230.0
2024-12-23 14:15:00,149.81,149.84,149.76,149.81,7959.0,148.9943,149.0241,148.9445,148.9943,7959.0
2024-12-23 14:20:00,149.81,149.85,149.76,149.81,12506.0,148.9943,149.0341,148.9445,148.9943,12506.0
2024-12-23 14:25:00,149.81,149.84,149.75,149.81,14945.0,148.9943,149.0241,148.9346,148.9943,14945.0
2024-12-23 14:30:00,149.8,149.91,149.77,149.79,13357.0,148.9843,149.0937,148.9545,148.9744,13357.0
2024-12-23 14:35:00,149.75,149.8,149.7,149.71,16503.0,148.9346,148.9843,148.8849,148.8948,16503.0
2024-12-23 14:40:00,149.71,149.8,149.71,149.77,9264.0,148.8948,148.9843,148.8948,148.9545,9264.0
2024-12-23 14:45:00,149.77,149.79,149.72,149.75,9471.0,148.9545,148.9744,148.9048,148.9346,9471.0
2024-12-23 14:50:00,149.75,149.86,149.74,149.84,19881.0,148.9346,149.044,148.9247,149.0241,19881.0
2024-12-23 14:55:00,149.9,149.91,149.72,149.72,9922.0,149.0838,149.0937,148.9048,148.9048,9922.0
2024-12-23 15:00:00,149.75,149.75,149.6,149.74,31805.0,148.9346,148.9346,148.7854,148.9247,31805.0
2024-12-23 15:05:00,149.74,149.92,149.74,149.8,13733.0,148.9247,149.1037,148.9247,148.9843,13733.0
2024-12-23 15:10:00,149.82,149.88,149.77,149.88,13744.0,149.0042,149.0639,148.9545,149.0639,13744.0
2024-12-23 15:15:00,149.84,149.86,149.69,149.71,21418.0,149.0241,149.044,148.8749,148.8948,21418.0
2024-12-23 15:20:00,149.71,149.82,149.67,149.81,15337.0,148.8948,149.0042,148.855,148.9943,15337.0
2024-12-23 15:25:00,149.83,150.13,149.82,150.03,10145.0,149.0142,149.3125,149.0042,149.2131,10145.0
2024-12-23 15:30:00,150.01,150.05,149.93,150.03,12917.0,149.1932,149.233,149.1136,149.2131,12917.0
2024-12-23 15:35:00,150.02,150.09,149.88,149.98,34697.0,149.2031,149.2727,149.0639,149.1633,34697.0
2024-12-23 15:40:00,149.97,150.36,149.9,150.17,27579.0,149.1534,149.5413,149.0838,149.3523,27579.0
2024-12-23 15:45:00,150.18,150.42,150.07,150.16,53592.0,149.3623,149.6009,149.2529,149.3424,53592.0
2024-12-23 15:50:00,150.16,150.27,150.06,150.09,68041.0,149.3424,149.4518,149.2429,149.2727,68041.0
2024-12-23 15:55:00,150.08,150.3,150.05,150.1,134191.0,149.2628,149.4816,149.233,149.2827,134191.0
2024-12-24 09:30:00,150.16,150.38,149.6,150.06,22275.0,149.3424,149.5612,148.7854,149.2429,22275.0
2024-12-24 09:35:00,150.01,150.27,149.91,150.06,7252.0,149.1932,149.4518,149.0937,149.2429,7252.0
2024-12-24 09:40:00,150.06,150.15,150.03,150.03,6331.0,149.2429,149.3324,149.2131,149.2131,6331.0
2024-12-24 09:45:00,150.02,150.1,149.87,150.06,13921.0,149.2031,149.2827,149.0539,149.2429,13921.0
2024-12-24 09:50:00,150.02,150.05,149.92,150.03,11914.0,149.2031,149.233,149.1037,149.2131,11914.0
2024-12-24 09:55:00,150.06,150.1,149.98,150.03,8373.0,149.2429,149.2827,149.1633,149.2131,8373.0
2024-12-24 10:00:00,150.02,150.1,149.98,150.08,9244.0,149.2031,149.2827,149.1633,149.2628,9244.0
2024-12-24 10:05:00,150.07,150.22,149.97,149.99,12394.0,149.2529,149.402,149.1534,149.1733,12394.0
2024-12-24 10:10:00,150.06,150.18,150.01,150.18,13374.0,149.2429,149.3623,149.1932,149.3623,13374.0
2024-12-24 10:15:00,150.17,150.24,150.06,150.22,8948.0,149.3523,149.4219,149.2429,149.402,8948.0
2024-12-24 10:20:00,150.22,150.24,150.11,150.16,7607.0,149.402,149.4219,149.2926,149.3424,7607.0
2024-12-24 10:25:00,150.13,150.19,150.06,150.07,7058.0,149.3125,149.3722,149.2429,149.2529,7058.0
2024-12-24 10:30:00,150.09,150.23,150.01,150.2,9320.0,149.2727,149.412,149.1932,149.3821,9320.0
2024-12-24 10:35:00,150.22,150.37,150.21,150.34,5159.0,149.402,149.5512,149.3921,149.5214,5159.0
2024-12-24 10:40:00,150.33,150.47,150.29,150.44,26282.0,149.5114,149.6507,149.4717,149.6208,26282.0
2024-12-24 10:45:00,150.44,150.46,150.28,150.28,10810.0,149.6208,149.6407,149.4617,149.4617,10810.0
2024-12-24 10:50:00,150.25,150.29,150.11,150.15,10191.0,149.4319,149.4717,149.2926,149.3324,10191.0
2024-12-24 10:55:00,150.15,150.16,150.05,150.16,10088.0,149.3324,149.3424,149.233,149.3424,10088.0
2024-12-24 11:00:00,150.16,150.19,150.11,150.15,5063.0,149.3424,149.3722,149.2926,149.3324,5063.0
2024-12-24 11:05:00,150.15,150.17,150.0,150.0,5385.0,149.3324,149.3523,149.1832,149.1832,5385.0
2024-12-24 11:10:00,150.02,150.06,149.97,149.99,6965.0,149.2031,149.2429,149.1534,149.1733,6965.0
2024-12-24 11:15:00,149.98,150.15,149.97,150.11,10596.0,149.1633,149.3324,149.1534,149.2926,10596.0
2024-12-24 11:20:00,150.11,150.23,150.1,150.23,5756.0,149.2926,149.412,149.2827,149.412,5756.0
2024-12-24 11:25:00,150.22,150.34,150.21,150.23,7678.0,149.402,149.5214,149.3921,149.412,7678.0
2024-12-24 11:30:00,150.24,150.25,150.12,150.17,7631.0,149.4219,149.4319,149.3026,149.3523,7631.0
2024-12-24 11:35:00,150.17,150.31,150.11,150.31,8083.0,149.3523,149.4915,149.2926,149.4915,8083.0
2024-12-24 11:40:00,150.31,150.34,150.22,150.34,11619.0,149.4915,149.5214,149.402,149.5214,11619.0
2024-12-24 11:45:00,150.33,150.33,150.22,150.22,4260.0,149.5114,149.5114,149.402,149.402,4260.0
2024-12-24 11:50:00,150.22,150.37,150.1,150.21,9949.0,149.402,149.5512,149.2827,149.3921,9949.0
2024-12-24 11:55:00,150.24,150.29,150.15,150.15,4063.0,149.4219,149.4717,149.3324,149.3324,4063.0
2024-12-24 12:00:00,150.14,150.26,150.11,150.25,7984.0,149.3225,149.4418,149.2926,149.4319,7984.0
2024-12-24 12:05:00,150.26,150.34,150.24,150.33,8554.0,149.4418,149.5214,149.4219,149.5114,8554.0
2024-12-24 12:10:00,150.33,150.36,150.29,150.31,12267.0,149.5114,149.5413,149.4717,149.4915,12267.0
2024-12-24 12:15:00,150.33,150.43,150.27,150.43,12851.0,149.5114,149.6109,149.4518,149.6109,12851.0
2024-12-24 12:20:00,150.42,150.54,150.41,150.46,11678.0,149.6009,149.7203,149.591,149.6407,11678.0
2024-12-24 12:25:00,150.46,150.58,150.44,150.5,11606.0,149.6407,149.7601,149.6208,149.6805,11606.0
2024-12-24 12:30:00,150.5,150.5,150.18,150.22,12666.0,149.6805,149.6805,149.3623,149.402,12666.0
2024-12-24 12:35:00,150.23,150.43,150.23,150.41,22404.0,149.412,149.6109,149.412,149.591,22404.0
2024-12-24 12:40:00,150.44,150.45,150.3,150.39,18157.0,149.6208,149.6308,149.4816,149.5711,18157.0
2024-12-24 12:45:00,150.36,150.37,150.23,150.29,21596.0,149.5413,149.5512,149.412,149.4717,21596.0
2024-12-24 12:50:00,150.31,150.47,150.3,150.34,32085.0,149.4915,149.6507,149.4816,149.5214,32085.0
2024-12-24 12:55:00,150.34,150.49,150.24,150.47,81145.0,149.5214,149.6706,149.4219,149.6507,81145.0
2024-12-26 09:30:00,149.2,150.21,149.2,150.18,52583.0,148.3876,149.3921,148.3876,149.3623,52583.0
2024-12-26 09:35:00,150.18,150.5,150.05,150.25,7898.0,149.3623,149.6805,149.233,149.4319,7898.0
2024-12-26 09:40:00,150.28,150.44,150.15,150.41,5413.0,149.4617,149.6208,149.3324,149.591,5413.0
2024-12-26 09:45:00,150.5,150.71,150.44,150.71,2765.0,149.6805,149.8894,149.6208,149.8894,2765.0
2024-12-26 09:50:00,150.61,150.69,150.46,150.47,5200.0,149.7899,149.8695,149.6407,149.6507,5200.0
2024-12-26 09:55:00,150.5,150.97,150.49,150.97,5637.0,149.6805,150.148,149.6706,150.148,5637.0
2024-12-26 10:00:00,150.87,150.99,150.8,150.82,5211.0,150.0485,150.1678,149.9789,149.9988,5211.0
2024-12-26 10:05:00,150.81,151.01,150.79,150.89,9912.0,149.9888,150.1877,149.9689,150.0684,9912.0
2024-12-26 10:10:00,150.93,151.06,150.84,151.06,18269.0,150.1082,150.2375,150.0187,150.2375,18269.0
2024-12-26 10:15:00,150.99,151.11,150.99,151.03,6493.0,150.1678,150.2872,150.1678,150.2076,6493.0
2024-12-26 10:20:00,151.02,151.2,150.98,151.05,5428.0,150.1977,150.3767,150.1579,150.2275,5428.0
2024-12-26 10:25:00,151.06,151.12,150.93,151.07,6065.0,150.2375,150.2971,150.1082,150.2474,6065.0
2024-12-26 10:30:00,151.07,151.13,150.94,151.03,4234.0,150.2474,150.3071,150.1181,150.2076,4234.0
2024-12-26 10:35:00,151.01,151.03,150.77,150.78,7546.0,150.1877,150.2076,149.949,149.959,7546.0
2024-12-26 10:40:00,150.76,150.8,150.66,150.73,6586.0,149.9391,149.9789,149.8396,149.9093,6586.0
2024-12-26 10:45:00,150.75,150.95,150.72,150.91,9034.0,149.9292,150.1281,149.8993,150.0883,9034.0
2024-12-26 10:50:00,150.94,150.98,150.83,150.84,8118.0,150.1181,150.1579,150.0087,150.0187,8118.0
2024-12-26 10:55:00,150.86,150.98,150.84,150.97,6708.0,150.0386,150.1579,150.0187,150.148,6708.0
2024-12-26 11:00:00,150.97,151.05,150.93,150.94,10322.0,150.148,150.2275,150.1082,150.1181,10322.0
2024-12-26 11:05:00,150.95,150.97,150.84,150.88,14120.0,150.1281,150.148,150.0187,150.0584,14120.0
2024-12-26 11:10:00,150.88,150.96,150.82,150.96,13035.0,150.0584,150.138,149.9988,150.138,13035.0
2024-12-26 11:15:00,150.96,151.07,150.94,151.05,9604.0,150.138,150.2474,150.1181,150.2275,9604.0
2024-12-26 11:20:00,151.07,151.2,151.03,151.12,5259.0,150.2474,150.3767,150.2076,150.2971,5259.0
2024-12-26 11:25:00,151.1,151.15,151.02,151.13,5745.0,150.2772,150.327,150.1977,150.3071,5745.0
2024-12-26 11:30:00,151.14,151.2,151.11,151.16,7006.0,150.317,150.3767,150.2872,150.3369,7006.0
2024-12-26 11:35:00,151.17,151.21,151.15,151.19,5554.0,150.3469,150.3866,150.327,150.3668,5554.0
2024-12-26 11:40:00,151.21,151.3,151.18,151.28,14657.0,150.3866,150.4762,150.3568,150.4563,14657.0
2024-12-26 11:45:00,151.33,151.37,151.3,151.31,4702.0,150.506,150.5458,150.4762,150.4861,4702.0
2024-12-26 11:50:00,151.32,151.35,151.17,151.17,10677.0,150.496,150.5259,150.3469,150.3469,10677.0
2024-12-26 11:55:00,151.19,151.22,151.1,151.18,11548.0,150.3668,150.3966,150.2772,150.3568,11548.0
2024-12-26 12:00:00,151.18,151.22,151.14,151.16,3430.0,150.3568,150.3966,150.317,150.3369,3430.0
2024-12-26 12:05:00,151.16,151.17,151.05,151.05,7704.0,150.3369,150.3469,150.2275,150.2275,7704.0
2024-12-26 12:10:00,151.05,151.1,151.05,151.05,2616.0,150.2275,150.2772,150.2275,150.2275,2616.0
2024-12-26 12:15:00,151.05,151.1,151.05,151.06,5069.0,150.2275,150.2772,150.2275,150.2375,5069.0
2024-12-26 12:20:00,151.09,151.1,151.0,151.04,3021.0,150.2673,150.2772,150.1778,150.2176,3021.0
2024-12-26 12:25:00,151.02,151.04,150.9,150.9,5490.0,150.1977,150.2176,150.0783,150.0783,5490.0
2024-12-26 12:30:00,150.88,151.01,150.86,151.01,4752.0,150.0584,150.1877,150.0386,150.1877,4752.0
2024-12-26 12:35:00,151.0,151.01,150.87,150.87,1550.0,150.1778,150.1877,150.0485,150.0485,1550.0
2024-12-26 12:40:00,150.9,150.93,150.9,150.92,1017.0,150.0783,150.1082,150.0783,150.0982,1017.0
2024-12-26 12:45:00,150.86,150.91,150.65,150.77,5267.0,150.0386,150.0883,149.8297,149.949,5267.0
2024-12-26 12:50:00,150.81,150.81,150.71,150.77,2306.0,149.9888,149.9888,149.8894,149.949,2306.0
2024-12-26 12:55:00,150.81,150.86,150.72,150.8,2642.0,149.9888,150.0386,149.8993,149.9789,2642.0
2024-12-26 13:00:00,150.88,150.95,150.8,150.8,2932.0,150.0584,150.1281,149.9789,149.9789,2932.0
2024-12-26 13:05:00,150.79,150.86,150.78,150.81,3894.0,149.9689,150.0386,149.959,149.9888,3894.0
2024-12-26 13:10:00,150.81,150.82,150.73,150.74,1814.0,149.9888,149.9988,149.9093,149.9192,1814.0
2024-12-26 13:15:00,150.75,150.85,150.71,150.85,2233.0,149.9292,150.0286,149.8894,150.0286,2233.0
2024-12-26 13:20:00,150.84,150.95,150.83,150.86,5016.0,150.0187,150.1281,150.0087,150.0386,5016.0
2024-12-26 13:25:00,150.9,150.97,150.85,150.85,7835.0,150.0783,150.148,150.0286,150.0286,7835.0
2024-12-26 13:30:00,150.87,150.88,150.81,150.81,2721.0,150.0485,150.0584,149.9888,149.9888,2721.0
2024-12-26 13:35:00,150.81,150.95,150.81,150.93,6541.0,149.9888,150.1281,149.9888,150.1082,6541.0
2024-12-26 13:40:00,150.9,150.94,150.76,150.83,4241.0,150.0783,150.1181,149.9391,150.0087,4241.0
2024-12-26 13:45:00,150.83,150.89,150.77,150.81,18257.0,150.0087,150.0684,149.949,149.9888,18257.0
2024-12-26 13:50:00,150.85,150.91,150.82,150.91,2440.0,150.0286,150.0883,149.9988,150.0883,2440.0
2024-12-26 13:55:00,150.97,150.97,150.84,150.9,5462.0,150.148,150.148,150.0187,150.0783,5462.0
2024-12-26 14:00:00,150.87,150.9,150.82,150.84,2614.0,150.0485,150.0783,149.9988,150.0187,2614.0
2024-12-26 14:05:00,150.84,150.87,150.77,150.83,3224.0,150.0187,150.0485,149.949,150.0087,3224.0
2024-12-26 14:10:00,150.8,150.85,150.8,150.83,2800.0,149.9789,150.0286,149.9789,150.0087,2800.0
2024-12-26 14:15:00,150.84,150.89,150.78,150.84,3924.0,150.0187,150.0684,149.959,150.0187,3924.0
2024-12-26 14:20:00,150.86,150.97,150.85,150.97,4439.0,150.0386,150.148,150.0286,150.148,4439.0
2024-12-26 14:25:00,150.95,150.98,150.92,150.93,2605.0,150.1281,150.1579,150.0982,150.1082,2605.0
2024-12-26 14:30:00,150.93,151.05,150.92,151.02,5864.0,150.1082,150.2275,150.0982,150.1977,5864.0
2024-12-26 14:35:00,151.02,151.02,150.96,151.02,2265.0,150.1977,150.1977,150.138,150.1977,2265.0
2024-12-26 14:40:00,150.97,151.05,150.97,151.02,4751.0,150.148,150.2275,150.148,150.1977,4751.0
2024-12-26 14:45:00,151.04,151.1,151.04,151.04,10978.0,150.2176,150.2772,150.2176,150.2176,10978.0
2024-12-26 14:50:00,151.04,151.07,151.01,151.06,4312.0,150.2176,150.2474,150.1877,150.2375,4312.0
2024-12-26 14:55:00,151.04,151.14,151.04,151.14,2109.0,150.2176,150.317,150.2176,150.317,2109.0
2024-12-26 15:00:00,151.14,151.14,151.1,151.14,1126.0,150.317,150.317,150.2772,150.317,1126.0
2024-12-26 15:05:00,151.19,151.24,151.15,151.2,5134.0,150.3668,150.4165,150.327,150.3767,5134.0
2024-12-26 15:10:00,151.22,151.24,151.11,151.14,4451.0,150.3966,150.4165,150.2872,150.317,4451.0
2024-12-26 15:15:00,151.17,151.17,151.07,151.11,3811.0,150.3469,150.3469,150.2474,150.2872,3811.0
2024-12-26 15:20:00,151.13,151.18,151.08,151.17,2052.0,150.3071,150.3568,150.2574,150.3469,2052.0
2024-12-26 15:25:00,151.18,151.27,151.16,151.21,4759.0,150.3568,150.4463,150.3369,150.3866,4759.0
2024-12-26 15:30:00,151.19,151.19,151.1,151.15,9846.0,150.3668,150.3668,150.2772,150.327,9846.0
2024-12-26 15:35:00,151.16,151.18,151.09,151.12,8079.0,150.3369,150.3568,150.2673,150.2971,8079.0
2024-12-26 15:40:00,151.17,151.18,151.05,151.05,5045.0,150.3469,150.3568,150.2275,150.2275,5045.0
2024-12-26 15:45:00,151.05,151.17,151.02,151.11,5323.0,150.2275,150.3469,150.1977,150.2872,5323.0
2024-12-26 15:50:00,151.11,151.21,151.02,151.11,21500.0,150.2872,150.3866,150.1977,150.2872,21500.0
2024-12-26 15:55:00,151.12,151.2,151.0,151.04,73368.0,150.2971,150.3767,150.1778,150.2176,73368.0
2024-12-27 09:30:00,149.88,150.63,149.71,150.61,25795.0,149.0639,149.8098,148.8948,149.7899,25795.0
2024-12-27 09:35:00,150.57,151.1,150.56,151.06,8414.0,149.7501,150.2772,149.7402,150.2375,8414.0
2024-12-27 09:40:00,150.98,151.26,150.94,151.15,3992.0,150.1579,150.4364,150.1181,150.327,3992.0
2024-12-27 09:45:00,151.23,151.29,151.04,151.24,4101.0,150.4065,150.4662,150.2176,150.4165,4101.0
2024-12-27 09:50:00,151.2,151.21,151.1,151.17,1836.0,150.3767,150.3866,150.2772,150.3469,1836.0
2024-12-27 09:55:00,151.14,151.35,151.14,151.3,3180.0,150.317,150.5259,150.317,150.4762,3180.0
2024-12-27 10:00:00,151.3,151.3,151.02,151.02,16032.0,150.4762,150.4762,150.1977,150.1977,16032.0
2024-12-27 10:05:00,151.06,151.15,151.0,151.15,4163.0,150.2375,150.327,150.1778,150.327,4163.0
2024-12-27 10:10:00,151.11,151.11,150.79,150.86,2139.0,150.2872,150.2872,149.9689,150.0386,2139.0
2024-12-27 10:15:00,150.78,150.87,150.75,150.75,4139.0,149.959,150.0485,149.9292,149.9292,4139.0
2024-12-27 10:20:00,150.75,150.95,150.74,150.77,5870.0,149.9292,150.1281,149.9192,149.949,5870.0
2024-12-27 10:25:00,150.74,150.79,150.57,150.61,17296.0,149.9192,149.9689,149.7501,149.7899,17296.0
2024-12-27 10:30:00,150.59,150.61,150.45,150.6,2693.0,149.77,149.7899,149.6308,149.78,2693.0
2024-12-27 10:35:00,150.56,150.67,150.56,150.59,3616.0,149.7402,149.8496,149.7402,149.77,3616.0
2024-12-27 10:40:00,150.55,150.85,150.55,150.77,2914.0,149.7302,150.0286,149.7302,149.949,2914.0
2024-12-27 10:45:00,150.88,150.89,150.71,150.85,5794.0,150.0584,150.0684,149.8894,150.0286,5794.0
2024-12-27 10:50:00,150.84,151.01,150.84,150.95,2561.0,150.0187,150.1877,150.0187,150.1281,2561.0
2024-12-27 10:55:00,150.94,150.94,150.62,150.63,6147.0,150.1181,150.1181,149.7999,149.8098,6147.0
2024-12-27 11:00:00,150.62,150.62,150.28,150.33,13522.0,149.7999,149.7999,149.4617,149.5114,13522.0
2024-12-27 11:05:00,150.34,150.4,150.25,150.33,1622.0,149.5214,149.5811,149.4319,149.5114,1622.0
2024-12-27 11:10:00,150.35,150.39,150.24,150.24,2568.0,149.5313,149.5711,149.4219,149.4219,2568.0
2024-12-27 11:15:00,150.23,150.24,150.15,150.21,2565.0,149.412,149.4219,149.3324,149.3921,2565.0
2024-12-27 11:20:00,150.19,150.24,150.15,150.21,1654.0,149.3722,149.4219,149.3324,149.3921,1654.0
2024-12-27 11:25:00,150.28,150.32,150.22,150.31,1997.0,149.4617,149.5015,149.402,149.4915,1997.0
2024-12-27 11:30:00,150.33,150.45,150.32,150.43,2673.0,149.5114,149.6308,149.5015,149.6109,2673.0
2024-12-27 11:35:00,150.43,150.57,150.41,150.52,3174.0,149.6109,149.7501,149.591,149.7004,3174.0
2024-12-27 11:40:00,150.47,150.49,150.23,150.23,4228.0,149.6507,149.6706,149.412,149.412,4228.0
2024-12-27 11:45:00,150.23,150.28,150.12,150.13,3067.0,149.412,149.4617,149.3026,149.3125,3067.0
2024-12-27 11:50:00,150.11,150.11,149.83,149.93,3142.0,149.2926,149.2926,149.0142,149.1136,3142.0
2024-12-27 11:55:00,149.94,149.97,149.81,149.91,4398.0,149.1236,149.1534,148.9943,149.0937,4398.0
2024-12-27 12:00:00,149.91,149.91,149.86,149.9,2297.0,149.0937,149.0937,149.044,149.0838,2297.0
2024-12-27 12:05:00,149.89,149.89,149.69,149.79,2793.0,149.0738,149.0738,148.8749,148.9744,2793.0
2024-12-27 12:10:00,149.82,149.84,149.72,149.72,4041.0,149.0042,149.0241,148.9048,148.9048,4041.0
2024-12-27 12:15:00,149.75,149.81,149.66,149.75,2874.0,148.9346,148.9943,148.8451,148.9346,2874.0
2024-12-27 12:20:00,149.73,149.76,149.65,149.73,5879.0,148.9147,148.9445,148.8351,148.9147,5879.0
2024-12-27 12:25:00,149.81,149.82,149.76,149.78,1600.0,148.9943,149.0042,148.9445,148.9644,1600.0
2024-12-27 12:30:00,149.78,149.89,149.78,149.87,1930.0,148.9644,149.0738,148.9644,149.0539,1930.0
2024-12-27 12:35:00,149.78,149.78,149.58,149.63,6827.0,148.9644,148.9644,148.7655,148.8153,6827.0
2024-12-27 12:40:00,149.63,149.68,149.6,149.64,4966.0,148.8153,148.865,148.7854,148.8252,4966.0
2024-12-27 12:45:00,149.6,149.65,149.53,149.56,1010.0,148.7854,148.8351,148.7158,148.7456,1010.0
2024-12-27 12:50:00,149.56,149.66,149.55,149.66,6922.0,148.7456,148.8451,148.7357,148.8451,6922.0
2024-12-27 12:55:00,149.68,149.74,149.68,149.74,200.0,148.865,148.9247,148.865,148.9247,200.0
2024-12-27 13:00:00,149.69,149.73,149.64,149.73,3112.0,148.8749,148.9147,148.8252,148.9147,3112.0
2024-12-27 13:05:00,149.74,149.74,149.6,149.69,2739.0,148.9247,148.9247,148.7854,148.8749,2739.0
2024-12-27 13:10:00,149.72,149.76,149.72,149.75,1650.0,148.9048,148.9445,148.9048,148.9346,1650.0
2024-12-27 13:15:00,149.83,149.83,149.78,149.78,1124.0,149.0142,149.0142,148.9644,148.9644,1124.0
2024-12-27 13:20:00,149.8,149.8,149.73,149.78,4693.0,148.9843,148.9843,148.9147,148.9644,4693.0
2024-12-27 13:25:00,149.77,149.81,149.65,149.68,2914.0,148.9545,148.9943,148.8351,148.865,2914.0
2024-12-27 13:30:00,149.65,149.76,149.64,149.76,2201.0,148.8351,148.9445,148.8252,148.9445,2201.0
2024-12-27 13:35:00,149.77,149.77,149.74,149.74,1622.0,148.9545,148.9545,148.9247,148.9247,1622.0
2024-12-27 13:40:00,149.77,149.8,149.76,149.79,3211.0,148.9545,148.9843,148.9445,148.9744,3211.0
2024-12-27 13:45:00,149.78,149.83,149.73,149.82,4329.0,148.9644,149.0142,148.9147,149.0042,4329.0
2024-12-27 13:50:00,149.81,149.85,149.8,149.84,5381.0,148.9943,149.0341,148.9843,149.0241,5381.0
2024-12-27 13:55:00,149.83,149.88,149.83,149.87,5163.0,149.0142,149.0639,149.0142,149.0539,5163.0
2024-12-27 14:00:00,149.85,149.93,149.83,149.85,2645.0,149.0341,149.1136,149.0142,149.0341,2645.0
2024-12-27 14:05:00,149.87,149.96,149.87,149.96,2922.0,149.0539,149.1435,149.0539,149.1435,2922.0
2024-12-27 14:10:00,149.96,150.03,149.95,150.02,7234.0,149.1435,149.2131,149.1335,149.2031,7234.0
2024-12-27 14:15:00,150.01,150.1,150.01,150.1,3507.0,149.1932,149.2827,149.1932,149.2827,3507.0
2024-12-27 14:20:00,150.09,150.09,149.98,150.02,5035.0,149.2727,149.2727,149.1633,149.2031,5035.0
2024-12-27 14:25:00,150.03,150.08,149.98,150.03,3489.0,149.2131,149.2628,149.1633,149.2131,3489.0
2024-12-27 14:30:00,150.04,150.07,149.99,150.06,3789.0,149.223,149.2529,149.1733,149.2429,3789.0
2024-12-27 14:35:00,150.07,150.12,150.06,150.09,2855.0,149.2529,149.3026,149.2429,149.2727,2855.0
2024-12-27 14:40:00,150.13,150.24,150.12,150.24,2506.0,149.3125,149.4219,149.3026,149.4219,2506.0
2024-12-27 14:45:00,150.25,150.26,150.22,150.24,4484.0,149.4319,149.4418,149.402,149.4219,4484.0
2024-12-27 14:50:00,150.25,150.25,150.17,150.21,3016.0,149.4319,149.4319,149.3523,149.3921,3016.0
2024-12-27 14:55:00,150.2,150.32,150.19,150.26,3113.0,149.3821,149.5015,149.3722,149.4418,3113.0
2024-12-27 15:00:00,150.25,150.25,150.09,150.12,3070.0,149.4319,149.4319,149.2727,149.3026,3070.0
2024-12-27 15:05:00,150.1,150.19,150.0,150.19,3797.0,149.2827,149.3722,149.1832,149.3722,3797.0
2024-12-27 15:10:00,150.14,150.14,149.94,149.97,4987.0,149.3225,149.3225,149.1236,149.1534,4987.0
2024-12-27 15:15:00,150.0,150.03,149.95,149.99,5545.0,149.1832,149.2131,149.1335,149.1733,5545.0
2024-12-27 15:20:00,150.0,150.01,149.89,149.98,3384.0,149.1832,149.1932,149.0738,149.1633,3384.0
2024-12-27 15:25:00,149.98,150.09,149.98,150.03,6428.0,149.1633,149.2727,149.1633,149.2131,6428.0
2024-12-27 15:30:00,150.0,150.06,149.96,149.98,7055.0,149.1832,149.2429,149.1435,149.1633,7055.0
2024-12-27 15:35:00,150.0,150.04,149.91,149.98,6402.0,149.1832,149.223,149.0937,149.1633,6402.0
2024-12-27 15:40:00,149.98,149.98,149.82,149.86,11768.0,149.1633,149.1633,149.0042,149.044,11768.0
2024-12-27 15:45:00,149.88,150.15,149.88,150.15,25502.0,149.0639,149.3324,149.0639,149.3324,25502.0
2024-12-27 15:50:00,150.3,150.54,150.12,150.38,31569.0,149.4816,149.7203,149.3026,149.5612,31569.0
2024-12-27 15:55:00,150.41,150.48,150.2,150.36,77385.0,149.591,149.6606,149.3821,149.5413,77385.0
2024-12-30 09:30:00,149.16,149.33,148.61,148.94,23723.0,148.3478,148.5169,147.8008,148.129,23723.0
2024-12-30 09:35:00,149.05,149.05,148.62,148.62,21524.0,148.2384,148.2384,147.8107,147.8107,21524.0
2024-12-30 09:40:00,148.66,148.66,148.4,148.54,9850.0,147.8505,147.8505,147.5919,147.7312,9850.0
2024-12-30 09:45:00,148.5,148.65,148.46,148.56,16756.0,147.6914,147.8406,147.6516,147.7511,16756.0
2024-12-30 09:50:00,148.56,148.61,148.35,148.61,10814.0,147.7511,147.8008,147.5422,147.8008,10814.0
2024-12-30 09:55:00,148.57,148.58,148.37,148.44,6860.0,147.761,147.771,147.5621,147.6317,6860.0
2024-12-30 10:00:00,148.44,148.71,148.43,148.62,15711.0,147.6317,147.9003,147.6218,147.8107,15711.0
2024-12-30 10:05:00,148.59,148.82,148.58,148.68,3472.0,147.7809,148.0097,147.771,147.8704,3472.0
2024-12-30 10:10:00,148.74,148.76,148.52,148.6,5894.0,147.9301,147.95,147.7113,147.7909,5894.0
2024-12-30 10:15:00,148.55,148.78,148.41,148.71,15201.0,147.7411,147.9699,147.6019,147.9003,15201.0
2024-12-30 10:20:00,148.66,148.67,148.54,148.56,6919.0,147.8505,147.8605,147.7312,147.7511,6919.0
2024-12-30 10:25:00,148.56,148.7,148.55,148.58,4016.0,147.7511,147.8903,147.7411,147.771,4016.0
2024-12-30 10:30:00,148.58,148.74,148.56,148.67,12147.0,147.771,147.9301,147.7511,147.8605,12147.0
2024-12-30 10:35:00,148.63,148.95,148.53,148.95,7379.0,147.8207,148.139,147.7212,148.139,7379.0
2024-12-30 10:40:00,148.9,148.99,148.8,148.81,10966.0,148.0892,148.1787,147.9898,147.9997,10966.0
2024-12-30 10:45:00,148.79,148.89,148.51,148.56,15418.0,147.9798,148.0793,147.7013,147.7511,15418.0
2024-12-30 10:50:00,148.58,148.76,148.56,148.72,7516.0,147.771,147.95,147.7511,147.9102,7516.0
2024-12-30 10:55:00,148.74,148.92,148.74,148.85,6803.0,147.9301,148.1091,147.9301,148.0395,6803.0
2024-12-30 11:00:00,148.84,148.85,148.74,148.81,7591.0,148.0296,148.0395,147.9301,147.9997,7591.0
2024-12-30 11:05:00,148.84,148.95,148.8,148.93,5913.0,148.0296,148.139,147.9898,148.1191,5913.0
2024-12-30 11:10:00,148.96,149.04,148.93,148.94,10290.0,148.1489,148.2285,148.1191,148.129,10290.0
2024-12-30 11:15:00,148.93,149.21,148.91,149.16,18233.0,148.1191,148.3975,148.0992,148.3478,18233.0
2024-12-30 11:20:00,149.26,149.27,148.95,148.97,14176.0,148.4473,148.4572,148.139,148.1588,14176.0
2024-12-30 11:25:00,148.97,149.11,148.92,149.08,7776.0,148.1588,148.2981,148.1091,148.2682,7776.0
2024-12-30 11:30:00,149.06,149.12,149.05,149.11,8381.0,148.2484,148.308,148.2384,148.2981,8381.0
2024-12-30 11:35:00,149.11,149.29,149.11,149.23,6639.0,148.2981,148.4771,148.2981,148.4174,6639.0
2024-12-30 11:40:00,149.22,149.46,149.21,149.45,16093.0,148.4075,148.6462,148.3975,148.6362,16093.0
2024-12-30 11:45:00,149.43,149.46,149.2,149.22,8025.0,148.6163,148.6462,148.3876,148.4075,8025.0
2024-12-30 11:50:00,149.19,149.28,149.19,149.28,6292.0,148.3776,148.4672,148.3776,148.4672,6292.0
2024-12-30 11:55:00,149.28,149.41,149.27,149.37,4289.0,148.4672,148.5964,148.4572,148.5567,4289.0
2024-12-30 12:00:00,149.29,149.48,149.29,149.39,2750.0,148.4771,148.6661,148.4771,148.5766,2750.0
2024-12-30 12:05:00,149.42,149.43,149.29,149.29,2325.0,148.6064,148.6163,148.4771,148.4771,2325.0
2024-12-30 12:10:00,149.34,149.4,149.32,149.33,3368.0,148.5268,148.5865,148.5069,148.5169,3368.0
2024-12-30 12:15:00,149.32,149.4,149.31,149.37,3271.0,148.5069,148.5865,148.497,148.5567,3271.0
2024-12-30 12:20:00,149.39,149.54,149.39,149.49,7695.0,148.5766,148.7257,148.5766,148.676,7695.0
2024-12-30 12:25:00,149.49,149.5,149.44,149.47,2805.0,148.676,148.686,148.6263,148.6561,2805.0
2024-12-30 12:30:00,149.44,149.48,149.38,149.47,3822.0,148.6263,148.6661,148.5666,148.6561,3822.0
2024-12-30 12:35:00,149.47,149.47,149.35,149.35,2189.0,148.6561,148.6561,148.5368,148.5368,2189.0
2024-12-30 12:40:00,149.33,149.38,149.29,149.35,3293.0,148.5169,148.5666,148.4771,148.5368,3293.0
2024-12-30 12:45:00,149.36,149.53,149.32,149.52,2679.0,148.5467,148.7158,148.5069,148.7058,2679.0
2024-12-30 12:50:00,149.53,149.53,149.38,149.38,6182.0,148.7158,148.7158,148.5666,148.5666,6182.0
2024-12-30 12:55:00,149.36,149.39,149.16,149.39,2699.0,148.5467,148.5766,148.3478,148.5766,2699.0
2024-12-30 13:00:00,149.43,149.43,149.25,149.33,2883.0,148.6163,148.6163,148.4373,148.5169,2883.0
2024-12-30 13:05:00,149.34,149.53,149.25,149.49,5496.0,148.5268,148.7158,148.4373,148.676,5496.0
2024-12-30 13:10:00,149.5,149.61,149.5,149.56,3360.0,148.686,148.7954,148.686,148.7456,3360.0
2024-12-30 13:15:00,149.54,149.66,149.48,149.5,4893.0,148.7257,148.8451,148.6661,148.686,4893.0
2024-12-30 13:20:00,149.52,149.57,149.48,149.52,6141.0,148.7058,148.7556,148.6661,148.7058,6141.0
2024-12-30 13:25:00,149.52,149.53,149.44,149.49,5860.0,148.7058,148.7158,148.6263,148.676,5860.0
2024-12-30 13:30:00,149.47,149.63,149.42,149.59,7725.0,148.6561,148.8153,148.6064,148.7755,7725.0
2024-12-30 13:35:00,149.7,149.73,149.6,149.68,5526.0,148.8849,148.9147,148.7854,148.865,5526.0
2024-12-30 13:40:00,149.7,149.72,149.64,149.72,1259.0,148.8849,148.9048,148.8252,148.9048,1259.0
2024-12-30 13:45:00,149.71,149.82,149.71,149.77,3701.0,148.8948,149.0042,148.8948,148.9545,3701.0
2024-12-30 13:50:00,149.77,149.84,149.71,149.78,3095.0,148.9545,149.0241,148.8948,148.9644,3095.0
2024-12-30 13:55:00,149.81,149.85,149.75,149.79,6368.0,148.9943,149.0341,148.9346,148.9744,6368.0
2024-12-30 14:00:00,149.78,149.84,149.74,149.76,6205.0,148.9644,149.0241,148.9247,148.9445,6205.0
2024-12-30 14:05:00,149.74,149.76,149.58,149.68,4611.0,148.9247,148.9445,148.7655,148.865,4611.0
2024-12-30 14:10:00,149.64,149.68,149.51,149.54,2994.0,148.8252,148.865,148.6959,148.7257,2994.0
2024-12-30 14:15:00,149.51,149.61,149.5,149.56,3713.0,148.6959,148.7954,148.686,148.7456,3713.0
2024-12-30 14:20:00,149.58,149.58,149.4,149.49,14812.0,148.7655,148.7655,148.5865,148.676,14812.0
2024-12-30 14:25:00,149.55,149.65,149.55,149.57,4522.0,148.7357,148.8351,148.7357,148.7556,4522.0
2024-12-30 14:30:00,149.55,149.65,149.54,149.57,5631.0,148.7357,148.8351,148.7257,148.7556,5631.0
2024-12-30 14:35:00,149.61,149.63,149.54,149.6,4613.0,148.7954,148.8153,148.7257,148.7854,4613.0
2024-12-30 14:40:00,149.57,149.64,149.56,149.56,5603.0,148.7556,148.8252,148.7456,148.7456,5603.0
2024-12-30 14:45:00,149.55,149.7,149.55,149.68,3630.0,148.7357,148.8849,148.7357,148.865,3630.0
2024-12-30 14:50:00,149.71,149.71,149.65,149.68,5594.0,148.8948,148.8948,148.8351,148.865,5594.0
2024-12-30 14:55:00,149.66,149.74,149.65,149.7,4825.0,148.8451,148.9247,148.8351,148.8849,4825.0
2024-12-30 15:00:00,149.69,149.7,149.61,149.65,6896.0,148.8749,148.8849,148.7954,148.8351,6896.0
2024-12-30 15:05:00,149.65,149.73,149.59,149.72,6089.0,148.8351,148.9147,148.7755,148.9048,6089.0
2024-12-30 15:10:00,149.7,149.78,149.66,149.74,7175.0,148.8849,148.9644,148.8451,148.9247,7175.0
2024-12-30 15:15:00,149.74,149.86,149.71,149.82,11760.0,148.9247,149.044,148.8948,149.0042,11760.0
2024-12-30 15:20:00,149.81,149.9,149.78,149.86,9280.0,148.9943,149.0838,148.9644,149.044,9280.0
2024-12-30 15:25:00,149.87,149.89,149.64,149.64,22443.0,149.0539,149.0738,148.8252,148.8252,22443.0
2024-12-30 15:30:00,149.63,149.71,149.6,149.64,13703.0,148.8153,148.8948,148.7854,148.8252,13703.0
2024-12-30 15:35:00,149.65,149.68,149.5,149.59,15644.0,148.8351,148.865,148.686,148.7755,15644.0
2024-12-30 15:40:00,149.57,149.71,149.54,149.64,10710.0,148.7556,148.8948,148.7257,148.8252,10710.0
2024-12-30 15:45:00,149.66,149.83,149.63,149.72,14883.0,148.8451,149.0142,148.8153,148.9048,14883.0
2024-12-30 15:50:00,149.78,149.95,149.75,149.75,24904.0,148.9644,149.1335,148.9346,148.9346,24904.0
2024-12-30 15:55:00,149.78,149.85,149.31,149.38,113219.0,148.9644,149.0341,148.497,148.5666,113219.0
2024-12-31 09:30:00,149.57,149.84,149.41,149.63,15843.0,148.7556,149.0241,148.5964,148.8153,15843.0
2024-12-31 09:35:00,149.6,150.0,149.6,149.76,5167.0,148.7854,149.1832,148.7854,148.9445,5167.0
2024-12-31 09:40:00,149.67,149.79,149.64,149.69,5162.0,148.855,148.9744,148.8252,148.8749,5162.0
2024-12-31 09:45:00,149.69,149.74,149.49,149.49,13676.0,148.8749,148.9247,148.676,148.676,13676.0
2024-12-31 09:50:00,149.5,149.55,149.27,149.34,12803.0,148.686,148.7357,148.4572,148.5268,12803.0
2024-12-31 09:55:00,149.4,149.63,149.37,149.6,5954.0,148.5865,148.8153,148.5567,148.7854,5954.0
2024-12-31 10:00:00,149.78,149.8,149.71,149.71,5347.0,148.9644,148.9843,148.8948,148.8948,5347.0
2024-12-31 10:05:00,149.72,149.75,149.45,149.6,7795.0,148.9048,148.9346,148.6362,148.7854,7795.0
2024-12-31 10:10:00,149.62,149.69,149.51,149.61,4055.0,148.8053,148.8749,148.6959,148.7954,4055.0
2024-12-31 10:15:00,149.63,149.73,149.57,149.72,4421.0,148.8153,148.9147,148.7556,148.9048,4421.0
2024-12-31 10:20:00,149.61,149.62,149.45,149.45,4186.0,148.7954,148.8053,148.6362,148.6362,4186.0
2024-12-31 10:25:00,149.47,149.54,149.35,149.35,16004.0,148.6561,148.7257,148.5368,148.5368,16004.0
2024-12-31 10:30:00,149.28,149.28,149.03,149.03,4937.0,148.4672,148.4672,148.2185,148.2185,4937.0
2024-12-31 10:35:00,148.95,149.24,148.95,149.21,3207.0,148.139,148.4274,148.139,148.3975,3207.0
2024-12-31 10:40:00,149.17,149.3,149.12,149.12,2451.0,148.3578,148.487,148.308,148.308,2451.0
2024-12-31 10:45:00,149.19,149.19,149.04,149.17,2078.0,148.3776,148.3776,148.2285,148.3578,2078.0
2024-12-31 10:50:00,149.16,149.26,149.13,149.16,2709.0,148.3478,148.4473,148.318,148.3478,2709.0
2024-12-31 10:55:00,149.17,149.17,149.05,149.05,2673.0,148.3578,148.3578,148.2384,148.2384,2673.0
2024-12-31 11:00:00,149.09,149.11,148.85,148.93,6679.0,148.2782,148.2981,148.0395,148.1191,6679.0
2024-12-31 11:05:00,148.86,148.99,148.83,148.99,2963.0,148.0494,148.1787,148.0196,148.1787,2963.0
2024-12-31 11:10:00,148.95,148.99,148.87,148.99,3886.0,148.139,148.1787,148.0594,148.1787,3886.0
2024-12-31 11:15:00,148.98,149.08,148.88,148.88,6541.0,148.1688,148.2682,148.0693,148.0693,6541.0
2024-12-31 11:20:00,148.87,148.97,148.79,148.89,4725.0,148.0594,148.1588,147.9798,148.0793,4725.0
2024-12-31 11:25:00,148.89,148.93,148.83,148.91,3512.0,148.0793,148.1191,148.0196,148.0992,3512.0
2024-12-31 11:30:00,148.88,148.91,148.77,148.88,5573.0,148.0693,148.0992,147.9599,148.0693,5573.0
2024-12-31 11:35:00,148.82,148.96,148.82,148.95,2542.0,148.0097,148.1489,148.0097,148.139,2542.0
2024-12-31 11:40:00,148.94,148.97,148.87,148.95,3568.0,148.129,148.1588,148.0594,148.139,3568.0
2024-12-31 11:45:00,148.99,149.0,148.87,148.93,3836.0,148.1787,148.1887,148.0594,148.1191,3836.0
2024-12-31 11:50:00,148.99,149.0,148.85,148.93,7675.0,148.1787,148.1887,148.0395,148.1191,7675.0
2024-12-31 11:55:00,148.88,148.89,148.82,148.84,1640.0,148.0693,148.0793,148.0097,148.0296,1640.0
2024-12-31 12:00:00,148.8,148.8,148.63,148.72,4085.0,147.9898,147.9898,147.8207,147.9102,4085.0
2024-12-31 12:05:00,148.78,148.9,148.73,148.9,3675.0,147.9699,148.0892,147.9202,148.0892,3675.0
2024-12-31 12:10:00,148.96,148.99,148.88,148.99,3905.0,148.1489,148.1787,148.0693,148.1787,3905.0
2024-12-31 12:15:00,148.97,149.08,148.95,149.05,11464.0,148.1588,148.2682,148.139,148.2384,11464.0
2024-12-31 12:20:00,149.04,149.04,148.85,148.89,5419.0,148.2285,148.2285,148.0395,148.0793,5419.0
2024-12-31 12:25:00,148.93,148.99,148.78,148.81,3326.0,148.1191,148.1787,147.9699,147.9997,3326.0
2024-12-31 12:30:00,148.81,148.83,148.63,148.71,6105.0,147.9997,148.0196,147.8207,147.9003,6105.0
2024-12-31 12:35:00,148.66,148.71,148.63,148.7,3616.0,147.8505,147.9003,147.8207,147.8903,3616.0
2024-12-31 12:40:00,148.66,148.75,148.6,148.67,2466.0,147.8505,147.94,147.7909,147.8605,2466.0
2024-12-31 12:45:00,148.65,148.77,148.62,148.71,3144.0,147.8406,147.9599,147.8107,147.9003,3144.0
2024-12-31 12:50:00,148.68,148.85,148.65,148.85,5513.0,147.8704,148.0395,147.8406,148.0395,5513.0
2024-12-31 12:55:00,148.83,149.03,148.83,149.02,3223.0,148.0196,148.2185,148.0196,148.2086,3223.0
2024-12-31 13:00:00,148.95,148.98,148.91,148.95,1988.0,148.139,148.1688,148.0992,148.139,1988.0
2024-12-31 13:05:00,148.98,149.05,148.95,149.03,6201.0,148.1688,148.2384,148.139,148.2185,6201.0
2024-12-31 13:10:00,149.08,149.08,148.85,148.9,2166.0,148.2682,148.2682,148.0395,148.0892,2166.0
2024-12-31 13:15:00,148.87,148.91,148.8,148.81,2252.0,148.0594,148.0992,147.9898,147.9997,2252.0
2024-12-31 13:20:00,148.77,148.78,148.58,148.6,4811.0,147.9599,147.9699,147.771,147.7909,4811.0
2024-12-31 13:25:00,148.61,148.68,148.56,148.62,4552.0,147.8008,147.8704,147.7511,147.8107,4552.0
2024-12-31 13:30:00,148.62,148.79,148.6,148.78,3260.0,147.8107,147.9798,147.7909,147.9699,3260.0
2024-12-31 13:35:00,148.76,148.76,148.67,148.72,1847.0,147.95,147.95,147.8605,147.9102,1847.0
2024-12-31 13:40:00,148.75,148.85,148.75,148.82,2333.0,147.94,148.0395,147.94,148.0097,2333.0
2024-12-31 13:45:00,148.81,148.89,148.81,148.89,2858.0,147.9997,148.0793,147.9997,148.0793,2858.0
2024-12-31 13:50:00,148.93,149.01,148.84,148.88,2401.0,148.1191,148.1986,148.0296,148.0693,2401.0
2024-12-31 13:55:00,148.84,148.85,148.72,148.72,2767.0,148.0296,148.0395,147.9102,147.9102,2767.0
2024-12-31 14:00:00,148.72,148.78,148.62,148.66,3997.0,147.9102,147.9699,147.8107,147.8505,3997.0
2024-12-31 14:05:00,148.69,148.84,148.69,148.84,2852.0,147.8804,148.0296,147.8804,148.0296,2852.0
2024-12-31 14:10:00,148.89,148.93,148.87,148.91,2530.0,148.0793,148.1191,148.0594,148.0992,2530.0
2024-12-31 14:15:00,148.9,148.9,148.72,148.72,3827.0,148.0892,148.0892,147.9102,147.9102,3827.0
2024-12-31 14:20:00,148.72,148.73,148.57,148.63,14167.0,147.9102,147.9202,147.761,147.8207,14167.0
2024-12-31 14:25:00,148.63,148.72,148.61,148.63,5933.0,147.8207,147.9102,147.8008,147.8207,5933.0
2024-12-31 14:30:00,148.63,148.63,148.52,148.53,6133.0,147.8207,147.8207,147.7113,147.7212,6133.0
2024-12-31 14:35:00,148.53,148.7,148.53,148.68,6625.0,147.7212,147.8903,147.7212,147.8704,6625.0
2024-12-31 14:40:00,148.68,148.68,148.54,148.61,10179.0,147.8704,147.8704,147.7312,147.8008,10179.0
2024-12-31 14:45:00,148.63,148.67,148.57,148.62,5729.0,147.8207,147.8605,147.761,147.8107,5729.0
2024-12-31 14:50:00,148.6,148.69,148.59,148.6,8131.0,147.7909,147.8804,147.7809,147.7909,8131.0
2024-12-31 14:55:00,148.59,148.75,148.57,148.75,6719.0,147.7809,147.94,147.761,147.94,6719.0
2024-12-31 15:00:00,148.73,148.77,148.68,148.73,5210.0,147.9202,147.9599,147.8704,147.9202,5210.0
2024-12-31 15:05:00,148.78,148.93,148.76,148.93,7486.0,147.9699,148.1191,147.95,148.1191,7486.0
2024-12-31 15:10:00,148.89,148.91,148.59,148.62,11124.0,148.0793,148.0992,147.7809,147.8107,11124.0
2024-12-31 15:15:00,148.61,148.84,148.6,148.8,8088.0,147.8008,148.0296,147.7909,147.9898,8088.0
2024-12-31 15:20:00,148.8,148.99,148.79,148.88,5305.0,147.9898,148.1787,147.9798,148.0693,5305.0
2024-12-31 15:25:00,148.84,149.08,148.8,149.03,3584.0,148.0296,148.2682,147.9898,148.2185,3584.0
2024-12-31 15:30:00,149.04,149.07,148.86,148.9,5082.0,148.2285,148.2583,148.0494,148.0892,5082.0
2024-12-31 15:35:00,148.93,149.13,148.83,148.84,7814.0,148.1191,148.318,148.0196,148.0296,7814.0
2024-12-31 15:40:00,148.83,148.91,148.8,148.8,8576.0,148.0196,148.0992,147.9898,147.9898,8576.0
2024-12-31 15:45:00,148.79,149.05,148.7,148.99,17694.0,147.9798,148.2384,147.8903,148.1787,17694.0
2024-12-31 15:50:00,149.0,149.1,148.87,148.97,37678.0,148.1887,148.2881,148.0594,148.1588,37678.0
2024-12-31 15:55:00,148.91,149.05,148.76,149.02,133103.0,148.0992,148.2384,147.95,148.2086,133103.0
2025-01-02 09:30:00,150.04,150.11,149.29,149.41,55128.0,149.223,149.2926,148.4771,148.5964,55128.0
2025-01-02 09:35:00,149.41,149.81,149.14,149.62,96119.0,148.5964,148.9943,148.3279,148.8053,96119.0
2025-01-02 09:40:00,149.62,149.85,149.44,149.57,10677.0,148.8053,149.0341,148.6263,148.7556,10677.0
2025-01-02 09:45:00,149.58,149.85,149.49,149.59,12932.0,148.7655,149.0341,148.676,148.7755,12932.0
2025-01-02 09:50:00,149.56,149.83,149.37,149.83,5268.0,148.7456,149.0142,148.5567,149.0142,5268.0
2025-01-02 09:55:00,149.72,150.0,149.72,149.84,8222.0,148.9048,149.1832,148.9048,149.0241,8222.0
2025-01-02 10:00:00,149.9,150.07,149.79,149.99,8134.0,149.0838,149.2529,148.9744,149.1733,8134.0
2025-01-02 10:05:00,149.98,150.08,149.83,149.92,6983.0,149.1633,149.2628,149.0142,149.1037,6983.0
2025-01-02 10:10:00,149.9,149.99,149.76,149.97,9006.0,149.0838,149.1733,148.9445,149.1534,9006.0
2025-01-02 10:15:00,149.92,150.15,149.73,149.73,9072.0,149.1037,149.3324,148.9147,148.9147,9072.0
2025-01-02 10:20:00,149.67,149.71,149.43,149.63,12736.0,148.855,148.8948,148.6163,148.8153,12736.0
2025-01-02 10:25:00,149.66,149.66,149.41,149.48,8317.0,148.8451,148.8451,148.5964,148.6661,8317.0
2025-01-02 10:30:00,149.47,149.62,149.3,149.51,6804.0,148.6561,148.8053,148.487,148.6959,6804.0
2025-01-02 10:35:00,149.49,149.77,149.47,149.53,5738.0,148.676,148.9545,148.6561,148.7158,5738.0
2025-01-02 10:40:00,149.53,149.62,149.36,149.56,42043.0,148.7158,148.8053,148.5467,148.7456,42043.0
2025-01-02 10:45:00,149.56,149.62,149.23,149.57,22396.0,148.7456,148.8053,148.4174,148.7556,22396.0
2025-01-02 10:50:00,149.61,149.79,149.5,149.74,9838.0,148.7954,148.9744,148.686,148.9247,9838.0
2025-01-02 10:55:00,149.81,149.81,149.57,149.68,2658.0,148.9943,148.9943,148.7556,148.865,2658.0
2025-01-02 11:00:00,149.69,149.75,149.2,149.23,6718.0,148.8749,148.9346,148.3876,148.4174,6718.0
2025-01-02 11:05:00,149.28,149.46,149.28,149.46,5420.0,148.4672,148.6462,148.4672,148.6462,5420.0
2025-01-02 11:10:00,149.44,149.72,149.39,149.68,3997.0,148.6263,148.9048,148.5766,148.865,3997.0
2025-01-02 11:15:00,149.63,150.05,149.62,149.75,30765.0,148.8153,149.233,148.8053,148.9346,30765.0
2025-01-02 11:20:00,149.77,150.05,149.62,149.96,5962.0,148.9545,149.233,148.8053,149.1435,5962.0
2025-01-02 11:25:00,149.96,150.13,149.88,150.04,2694.0,149.1435,149.3125,149.0639,149.223,2694.0
2025-01-02 11:30:00,150.03,150.1,149.91,149.91,4134.0,149.2131,149.2827,149.0937,149.0937,4134.0
2025-01-02 11:35:00,149.94,150.02,149.94,150.02,1350.0,149.1236,149.2031,149.1236,149.2031,1350.0
2025-01-02 11:40:00,150.08,150.08,149.98,149.99,3776.0,149.2628,149.2628,149.1633,149.1733,3776.0
2025-01-02 11:45:00,149.94,150.01,149.87,149.94,10138.0,149.1236,149.1932,149.0539,149.1236,10138.0
2025-01-02 11:50:00,149.94,149.94,149.62,149.75,8592.0,149.1236,149.1236,148.8053,148.9346,8592.0
2025-01-02 11:55:00,149.75,149.8,149.65,149.72,4882.0,148.9346,148.9843,148.8351,148.9048,4882.0
2025-01-02 12:00:00,149.79,149.79,149.65,149.74,4997.0,148.9744,148.9744,148.8351,148.9247,4997.0
2025-01-02 12:05:00,149.74,149.74,149.62,149.71,2106.0,148.9247,148.9247,148.8053,148.8948,2106.0
2025-01-02 12:10:00,149.7,149.83,149.65,149.78,5161.0,148.8849,149.0142,148.8351,148.9644,5161.0
2025-01-02 12:15:00,149.73,149.75,149.51,149.56,6998.0,148.9147,148.9346,148.6959,148.7456,6998.0
2025-01-02 12:20:00,149.54,149.55,149.36,149.36,13236.0,148.7257,148.7357,148.5467,148.5467,13236.0
2025-01-02 12:25:00,149.36,149.39,148.95,149.02,7172.0,148.5467,148.5766,148.139,148.2086,7172.0
2025-01-02 12:30:00,149.0,149.13,148.98,149.13,15830.0,148.1887,148.318,148.1688,148.318,15830.0
2025-01-02 12:35:00,149.15,149.15,148.97,149.02,39660.0,148.3379,148.3379,148.1588,148.2086,39660.0
2025-01-02 12:40:00,149.02,149.1,148.9,149.0,51128.0,148.2086,148.2881,148.0892,148.1887,51128.0
2025-01-02 12:45:00,148.99,149.13,148.96,149.03,6346.0,148.1787,148.318,148.1489,148.2185,6346.0
2025-01-02 12:50:00,149.0,149.24,148.95,149.1,6860.0,148.1887,148.4274,148.139,148.2881,6860.0
2025-01-02 12:55:00,149.11,149.3,149.1,149.22,2630.0,148.2981,148.487,148.2881,148.4075,2630.0
2025-01-02 13:00:00,149.18,149.23,149.06,149.12,5098.0,148.3677,148.4174,148.2484,148.308,5098.0
2025-01-02 13:05:00,149.16,149.25,149.11,149.18,3265.0,148.3478,148.4373,148.2981,148.3677,3265.0
2025-01-02 13:10:00,149.16,149.18,148.98,149.1,5053.0,148.3478,148.3677,148.1688,148.2881,5053.0
2025-01-02 13:15:00,149.06,149.18,149.0,149.18,4925.0,148.2484,148.3677,148.1887,148.3677,4925.0
2025-01-02 13:20:00,149.17,149.21,149.05,149.06,3356.0,148.3578,148.3975,148.2384,148.2484,3356.0
2025-01-02 13:25:00,149.08,149.2,149.04,149.16,8926.0,148.2682,148.3876,148.2285,148.3478,8926.0
2025-01-02 13:30:00,149.08,149.08,148.89,149.02,10465.0,148.2682,148.2682,148.0793,148.2086,10465.0
2025-01-02 13:35:00,149.0,149.11,148.99,149.0,2835.0,148.1887,148.2981,148.1787,148.1887,2835.0
2025-01-02 13:40:00,148.96,148.96,148.74,148.89,9931.0,148.1489,148.1489,147.9301,148.0793,9931.0
2025-01-02 13:45:00,148.91,148.92,148.56,148.61,5550.0,148.0992,148.1091,147.7511,147.8008,5550.0
2025-01-02 13:50:00,148.61,148.65,148.45,148.46,8107.0,147.8008,147.8406,147.6417,147.6516,8107.0
2025-01-02 13:55:00,148.53,148.74,148.45,148.74,4760.0,147.7212,147.9301,147.6417,147.9301,4760.0
2025-01-02 14:00:00,148.73,148.93,148.61,148.9,19996.0,147.9202,148.1191,147.8008,148.0892,19996.0
2025-01-02 14:05:00,148.87,149.03,148.87,149.0,12217.0,148.0594,148.2185,148.0594,148.1887,12217.0
2025-01-02 14:10:00,148.96,148.96,148.74,148.8,3050.0,148.1489,148.1489,147.9301,147.9898,3050.0
2025-01-02 14:15:00,148.83,148.89,148.77,148.88,3463.0,148.0196,148.0793,147.9599,148.0693,3463.0
2025-01-02 14:20:00,148.85,149.01,148.81,149.01,6217.0,148.0395,148.1986,147.9997,148.1986,6217.0
2025-01-02 14:25:00,149.02,149.13,149.0,149.07,5891.0,148.2086,148.318,148.1887,148.2583,5891.0
2025-01-02 14:30:00,149.06,149.06,148.87,148.96,6339.0,148.2484,148.2484,148.0594,148.1489,6339.0
2025-01-02 14:35:00,148.89,148.96,148.8,148.94,3789.0,148.0793,148.1489,147.9898,148.129,3789.0
2025-01-02 14:40:00,148.89,149.03,148.89,148.94,4484.0,148.0793,148.2185,148.0793,148.129,4484.0
2025-01-02 14:45:00,148.98,149.15,148.9,149.11,8808.0,148.1688,148.3379,148.0892,148.2981,8808.0
2025-01-02 14:50:00,149.08,149.21,149.07,149.1,5549.0,148.2682,148.3975,148.2583,148.2881,5549.0
2025-01-02 14:55:00,149.16,149.16,148.94,148.94,7131.0,148.3478,148.3478,148.129,148.129,7131.0
2025-01-02 15:00:00,148.94,149.25,148.91,149.25,5353.0,148.129,148.4373,148.0992,148.4373,5353.0
2025-01-02 15:05:00,149.25,149.3,149.15,149.21,7060.0,148.4373,148.487,148.3379,148.3975,7060.0
2025-01-02 15:10:00,149.21,149.34,149.2,149.22,6830.0,148.3975,148.5268,148.3876,148.4075,6830.0
2025-01-02 15:15:00,149.17,149.32,149.16,149.3,15898.0,148.3578,148.5069,148.3478,148.487,15898.0
2025-01-02 15:20:00,149.32,149.45,149.27,149.38,10287.0,148.5069,148.6362,148.4572,148.5666,10287.0
2025-01-02 15:25:00,149.4,149.44,149.33,149.34,8825.0,148.5865,148.6263,148.5169,148.5268,8825.0
2025-01-02 15:30:00,149.34,149.5,149.22,149.34,12588.0,148.5268,148.686,148.4075,148.5268,12588.0
2025-01-02 15:35:00,149.29,149.3,149.11,149.28,19152.0,148.4771,148.487,148.2981,148.4672,19152.0
2025-01-02 15:40:00,149.28,149.39,149.25,149.28,15794.0,148.4672,148.5766,148.4373,148.4672,15794.0
2025-01-02 15:45:00,149.28,149.36,149.16,149.2,16981.0,148.4672,148.5467,148.3478,148.3876,16981.0
2025-01-02 15:50:00,149.21,149.31,149.07,149.11,34316.0,148.3975,148.497,148.2583,148.2981,34316.0
2025-01-02 15:55:00,149.09,149.45,149.08,149.33,99986.0,148.2782,148.6362,148.2682,148.5169,99986.0
2025-01-03 09:30:00,149.38,149.71,148.73,149.69,26462.0,148.5666,148.8948,147.9202,148.8749,26462.0
2025-01-03 09:35:00,149.72,149.73,149.37,149.55,6379.0,148.9048,148.9147,148.5567,148.7357,6379.0
2025-01-03 09:40:00,149.53,149.82,149.53,149.77,3771.0,148.7158,149.0042,148.7158,148.9545,3771.0
2025-01-03 09:45:00,149.64,149.68,149.2,149.33,11279.0,148.8252,148.865,148.3876,148.5169,11279.0
2025-01-03 09:50:00,149.28,149.32,148.98,149.16,14634.0,148.4672,148.5069,148.1688,148.3478,14634.0
2025-01-03 09:55:00,149.15,149.24,148.93,148.94,12376.0,148.3379,148.4274,148.1191,148.129,12376.0
2025-01-03 10:00:00,149.02,149.21,148.86,149.16,12401.0,148.2086,148.3975,148.0494,148.3478,12401.0
2025-01-03 10:05:00,149.15,149.27,148.97,149.19,5695.0,148.3379,148.4572,148.1588,148.3776,5695.0
2025-01-03 10:10:00,149.21,149.32,149.02,149.1,16636.0,148.3975,148.5069,148.2086,148.2881,16636.0
2025-01-03 10:15:00,149.08,149.2,148.93,148.94,12098.0,148.2682,148.3876,148.1191,148.129,12098.0
2025-01-03 10:20:00,148.98,149.3,148.79,149.3,4918.0,148.1688,148.487,147.9798,148.487,4918.0
2025-01-03 10:25:00,149.3,149.64,149.2,149.59,5529.0,148.487,148.8252,148.3876,148.7755,5529.0
2025-01-03 10:30:00,149.55,149.61,149.43,149.5,1495.0,148.7357,148.7954,148.6163,148.686,1495.0
2025-01-03 10:35:00,149.43,149.6,149.43,149.52,3842.0,148.6163,148.7854,148.6163,148.7058,3842.0
2025-01-03 10:40:00,149.64,149.71,149.57,149.59,3215.0,148.8252,148.8948,148.7556,148.7755,3215.0
2025-01-03 10:45:00,149.53,149.56,149.3,149.41,2149.0,148.7158,148.7456,148.487,148.5964,2149.0
2025-01-03 10:50:00,149.34,149.56,149.24,149.56,2752.0,148.5268,148.7456,148.4274,148.7456,2752.0
2025-01-03 10:55:00,149.55,149.74,149.55,149.7,4739.0,148.7357,148.9247,148.7357,148.8849,4739.0
2025-01-03 11:00:00,149.74,149.81,149.68,149.7,3192.0,148.9247,148.9943,148.865,148.8849,3192.0
2025-01-03 11:05:00,149.71,149.72,149.5,149.58,2273.0,148.8948,148.9048,148.686,148.7655,2273.0
2025-01-03 11:10:00,149.59,149.59,149.49,149.52,2235.0,148.7755,148.7755,148.676,148.7058,2235.0
2025-01-03 11:15:00,149.51,149.55,149.49,149.5,2040.0,148.6959,148.7357,148.676,148.686,2040.0
2025-01-03 11:20:00,149.51,149.6,149.48,149.5,2108.0,148.6959,148.7854,148.6661,148.686,2108.0
2025-01-03 11:25:00,149.5,149.62,149.48,149.59,2319.0,148.686,148.8053,148.6661,148.7755,2319.0
2025-01-03 11:30:00,149.7,149.74,149.67,149.74,626.0,148.8849,148.9247,148.855,148.9247,626.0
2025-01-03 11:35:00,149.72,149.78,149.71,149.78,2180.0,148.9048,148.9644,148.8948,148.9644,2180.0
2025-01-03 11:40:00,149.75,149.84,149.74,149.84,1623.0,148.9346,149.0241,148.9247,149.0241,1623.0
2025-01-03 11:45:00,149.9,149.9,149.85,149.9,951.0,149.0838,149.0838,149.0341,149.0838,951.0
2025-01-03 11:50:00,149.93,149.93,149.87,149.87,1017.0,149.1136,149.1136,149.0539,149.0539,1017.0
2025-01-03 11:55:00,149.82,149.83,149.79,149.79,939.0,149.0042,149.0142,148.9744,148.9744,939.0
2025-01-03 12:00:00,149.75,149.82,149.75,149.79,3583.0,148.9346,149.0042,148.9346,148.9744,3583.0
2025-01-03 12:05:00,149.83,149.93,149.83,149.9,2630.0,149.0142,149.1136,149.0142,149.0838,2630.0
2025-01-03 12:10:00,149.89,149.89,149.62,149.62,3631.0,149.0738,149.0738,148.8053,148.8053,3631.0
2025-01-03 12:15:00,149.63,149.75,149.6,149.64,6598.0,148.8153,148.9346,148.7854,148.8252,6598.0
2025-01-03 12:20:00,149.68,149.7,149.65,149.66,4710.0,148.865,148.8849,148.8351,148.8451,4710.0
2025-01-03 12:25:00,149.7,149.77,149.7,149.7,1968.0,148.8849,148.9545,148.8849,148.8849,1968.0
2025-01-03 12:30:00,149.65,149.66,149.62,149.62,1496.0,148.8351,148.8451,148.8053,148.8053,1496.0
2025-01-03 12:35:00,149.64,149.66,149.61,149.61,2208.0,148.8252,148.8451,148.7954,148.7954,2208.0
2025-01-03 12:40:00,149.62,149.64,149.55,149.55,5063.0,148.8053,148.8252,148.7357,148.7357,5063.0
2025-01-03 12:45:00,149.57,149.63,149.56,149.62,1250.0,148.7556,148.8153,148.7456,148.8053,1250.0
2025-01-03 12:50:00,149.61,149.66,149.55,149.56,3574.0,148.7954,148.8451,148.7357,148.7456,3574.0
2025-01-03 12:55:00,149.56,149.67,149.55,149.63,3260.0,148.7456,148.855,148.7357,148.8153,3260.0
2025-01-03 13:00:00,149.63,149.63,149.52,149.57,3665.0,148.8153,148.8153,148.7058,148.7556,3665.0
2025-01-03 13:05:00,149.62,149.63,149.56,149.56,5156.0,148.8053,148.8153,148.7456,148.7456,5156.0
2025-01-03 13:10:00,149.57,149.63,149.56,149.63,2033.0,148.7556,148.8153,148.7456,148.8153,2033.0
2025-01-03 13:15:00,149.63,149.65,149.61,149.63,4906.0,148.8153,148.8351,148.7954,148.8153,4906.0
2025-01-03 13:20:00,149.65,149.71,149.6,149.61,5408.0,148.8351,148.8948,148.7854,148.7954,5408.0
2025-01-03 13:25:00,149.64,149.69,149.62,149.69,5047.0,148.8252,148.8749,148.8053,148.8749,5047.0
2025-01-03 13:30:00,149.74,149.81,149.67,149.67,3305.0,148.9247,148.9943,148.855,148.855,3305.0
2025-01-03 13:35:00,149.68,149.78,149.67,149.78,1755.0,148.865,148.9644,148.855,148.9644,1755.0
2025-01-03 13:40:00,149.81,149.81,149.69,149.7,1783.0,148.9943,148.9943,148.8749,148.8849,1783.0
2025-01-03 13:45:00,149.71,149.8,149.71,149.8,800.0,148.8948,148.9843,148.8948,148.9843,800.0
2025-01-03 13:50:00,149.78,149.78,149.69,149.7,1849.0,148.9644,148.9644,148.8749,148.8849,1849.0
2025-01-03 13:55:00,149.71,149.77,149.7,149.74,3706.0,148.8948,148.9545,148.8849,148.9247,3706.0
2025-01-03 14:00:00,149.76,149.77,149.7,149.7,2726.0,148.9445,148.9545,148.8849,148.8849,2726.0
2025-01-03 14:05:00,149.67,149.76,149.64,149.73,5676.0,148.855,148.9445,148.8252,148.9147,5676.0
2025-01-03 14:10:00,149.74,149.82,149.72,149.75,2417.0,148.9247,149.0042,148.9048,148.9346,2417.0
2025-01-03 14:15:00,149.76,149.85,149.76,149.84,2944.0,148.9445,149.0341,148.9445,149.0241,2944.0
2025-01-03 14:20:00,149.85,149.85,149.76,149.76,6241.0,149.0341,149.0341,148.9445,148.9445,6241.0
2025-01-03 14:25:00,149.77,149.85,149.75,149.83,1497.0,148.9545,149.0341,148.9346,149.0142,1497.0
2025-01-03 14:30:00,149.82,149.89,149.78,149.89,3906.0,149.0042,149.0738,148.9644,149.0738,3906.0
2025-01-03 14:35:00,149.91,149.92,149.85,149.85,2557.0,149.0937,149.1037,149.0341,149.0341,2557.0
2025-01-03 14:40:00,149.8,149.85,149.8,149.81,2159.0,148.9843,149.0341,148.9843,148.9943,2159.0
2025-01-03 14:45:00,149.8,149.84,149.78,149.81,4183.0,148.9843,149.0241,148.9644,148.9943,4183.0
2025-01-03 14:50:00,149.84,149.84,149.71,149.79,3538.0,149.0241,149.0241,148.8948,148.9744,3538.0
2025-01-03 14:55:00,149.8,149.82,149.73,149.73,3256.0,148.9843,149.0042,148.9147,148.9147,3256.0
2025-01-03 15:00:00,149.71,149.75,149.59,149.73,3721.0,148.8948,148.9346,148.7755,148.9147,3721.0
2025-01-03 15:05:00,149.73,149.91,149.73,149.91,3194.0,148.9147,149.0937,148.9147,149.0937,3194.0
2025-01-03 15:10:00,149.89,149.95,149.86,149.93,6374.0,149.0738,149.1335,149.044,149.1136,6374.0
2025-01-03 15:15:00,149.91,149.94,149.91,149.94,2126.0,149.0937,149.1236,149.0937,149.1236,2126.0
2025-01-03 15:20:00,149.92,149.94,149.89,149.9,2295.0,149.1037,149.1236,149.0738,149.0838,2295.0
2025-01-03 15:25:00,149.92,150.0,149.92,150.0,2162.0,149.1037,149.1832,149.1037,149.1832,2162.0
2025-01-03 15:30:00,149.96,149.97,149.85,149.87,5851.0,149.1435,149.1534,149.0341,149.0539,5851.0
2025-01-03 15:35:00,149.89,149.93,149.87,149.88,2394.0,149.0738,149.1136,149.0539,149.0639,2394.0
2025-01-03 15:40:00,149.87,149.88,149.76,149.78,6052.0,149.0539,149.0639,148.9445,148.9644,6052.0
2025-01-03 15:45:00,149.75,149.76,149.56,149.65,13161.0,148.9346,148.9445,148.7456,148.8351,13161.0
2025-01-03 15:50:00,149.65,149.78,149.62,149.7,15285.0,148.8351,148.9644,148.8053,148.8849,15285.0
2025-01-03 15:55:00,149.68,149.88,149.66,149.84,75006.0,148.865,149.0639,148.8451,149.0241,75006.0
2025-01-06 09:30:00,148.92,149.17,148.0,148.86,49383.0,148.1091,148.3578,147.1941,148.0494,49383.0
2025-01-06 09:35:00,148.45,148.45,147.55,147.72,8641.0,147.6417,147.6417,146.7466,146.9157,8641.0
2025-01-06 09:40:00,147.72,148.41,147.64,148.22,22093.0,146.9157,147.6019,146.8361,147.4129,22093.0
2025-01-06 09:45:00,148.24,148.56,148.06,148.1,12140.0,147.4328,147.7511,147.2538,147.2936,12140.0
2025-01-06 09:50:00,148.17,148.21,147.76,147.88,15810.0,147.3632,147.403,146.9554,147.0748,15810.0
2025-01-06 09:55:00,147.85,147.93,147.63,147.64,6854.0,147.0449,147.1245,146.8261,146.8361,6854.0
2025-01-06 10:00:00,147.55,147.96,147.52,147.9,12676.0,146.7466,147.1543,146.7167,147.0947,12676.0
2025-01-06 10:05:00,147.9,148.07,147.83,147.95,21842.0,147.0947,147.2637,147.0251,147.1444,21842.0
2025-01-06 10:10:00,147.95,148.06,147.73,147.84,17493.0,147.1444,147.2538,146.9256,147.035,17493.0
2025-01-06 10:15:00,147.76,147.78,147.31,147.31,21782.0,146.9554,146.9753,146.5079,146.5079,21782.0
2025-01-06 10:20:00,147.31,147.39,147.14,147.2,8971.0,146.5079,146.5874,146.3388,146.3985,8971.0
2025-01-06 10:25:00,147.24,147.32,147.13,147.24,13051.0,146.4383,146.5178,146.3289,146.4383,13051.0
2025-01-06 10:30:00,147.24,147.29,147.04,147.13,10712.0,146.4383,146.488,146.2394,146.3289,10712.0
2025-01-06 10:35:00,147.13,147.13,146.79,146.9,14938.0,146.3289,146.3289,145.9907,146.1001,14938.0
2025-01-06 10:40:00,146.9,147.03,146.86,146.89,10666.0,146.1001,146.2294,146.0603,146.0902,10666.0
2025-01-06 10:45:00,146.81,146.93,146.78,146.86,8359.0,146.0106,146.13,145.9808,146.0603,8359.0
2025-01-06 10:50:00,146.83,147.12,146.83,147.12,4120.0,146.0305,146.3189,146.0305,146.3189,4120.0
2025-01-06 10:55:00,147.03,147.03,146.73,146.73,12206.0,146.2294,146.2294,145.931,145.931,12206.0
2025-01-06 11:00:00,146.68,146.75,146.5,146.61,10129.0,145.8813,145.9509,145.7023,145.8117,10129.0
2025-01-06 11:05:00,146.59,146.65,146.43,146.63,11192.0,145.7918,145.8515,145.6327,145.8316,11192.0
2025-01-06 11:10:00,146.72,146.8,146.55,146.8,6757.0,145.9211,146.0007,145.752,146.0007,6757.0
2025-01-06 11:15:00,146.77,147.11,146.76,147.07,3694.0,145.9708,146.309,145.9609,146.2692,3694.0
2025-01-06 11:20:00,147.07,147.18,147.03,147.11,8232.0,146.2692,146.3786,146.2294,146.309,8232.0
2025-01-06 11:25:00,147.13,147.16,146.96,146.96,22240.0,146.3289,146.3587,146.1598,146.1598,22240.0
2025-01-06 11:30:00,146.99,147.07,146.96,146.98,13420.0,146.1896,146.2692,146.1598,146.1797,13420.0
2025-01-06 11:35:00,147.0,147.07,146.95,147.04,15334.0,146.1996,146.2692,146.1498,146.2394,15334.0
2025-01-06 11:40:00,147.05,147.14,147.0,147.08,24841.0,146.2493,146.3388,146.1996,146.2791,24841.0
2025-01-06 11:45:00,147.09,147.09,146.93,147.0,14115.0,146.2891,146.2891,146.13,146.1996,14115.0
2025-01-06 11:50:00,146.96,147.07,146.95,147.04,12466.0,146.1598,146.2692,146.1498,146.2394,12466.0
2025-01-06 11:55:00,147.01,147.13,147.0,147.05,5399.0,146.2095,146.3289,146.1996,146.2493,5399.0
2025-01-06 12:00:00,147.07,147.08,146.82,146.85,10354.0,146.2692,146.2791,146.0206,146.0504,10354.0
2025-01-06 12:05:00,146.89,146.91,146.69,146.74,7270.0,146.0902,146.1101,145.8913,145.941,7270.0
2025-01-06 12:10:00,146.78,146.86,146.65,146.86,10179.0,145.9808,146.0603,145.8515,146.0603,10179.0
2025-01-06 12:15:00,146.83,146.92,146.76,146.87,10287.0,146.0305,146.12,145.9609,146.0703,10287.0
2025-01-06 12:20:00,146.83,146.96,146.75,146.78,11072.0,146.0305,146.1598,145.9509,145.9808,11072.0
2025-01-06 12:25:00,146.79,146.85,146.62,146.77,22785.0,145.9907,146.0504,145.8216,145.9708,22785.0
2025-01-06 12:30:00,146.77,146.87,146.77,146.85,4419.0,145.9708,146.0703,145.9708,146.0504,4419.0
2025-01-06 12:35:00,146.85,146.9,146.76,146.79,9322.0,146.0504,146.1001,145.9609,145.9907,9322.0
2025-01-06 12:40:00,146.79,146.81,146.71,146.71,5881.0,145.9907,146.0106,145.9111,145.9111,5881.0
2025-01-06 12:45:00,146.74,146.86,146.72,146.8,11848.0,145.941,146.0603,145.9211,146.0007,11848.0
2025-01-06 12:50:00,146.81,146.82,146.63,146.67,8082.0,146.0106,146.0206,145.8316,145.8714,8082.0
2025-01-06 12:55:00,146.62,146.67,146.51,146.65,9392.0,145.8216,145.8714,145.7122,145.8515,9392.0
2025-01-06 13:00:00,146.64,146.64,146.34,146.51,10732.0,145.8415,145.8415,145.5432,145.7122,10732.0
2025-01-06 13:05:00,146.56,146.56,146.19,146.36,8256.0,145.762,145.762,145.394,145.5631,8256.0
2025-01-06 13:10:00,146.28,146.68,146.26,146.66,13831.0,145.4835,145.8813,145.4636,145.8614,13831.0
2025-01-06 13:15:00,146.66,146.89,146.65,146.7,22690.0,145.8614,146.0902,145.8515,145.9012,22690.0
2025-01-06 13:20:00,146.66,146.71,146.61,146.64,7669.0,145.8614,145.9111,145.8117,145.8415,7669.0
2025-01-06 13:25:00,146.65,146.66,146.57,146.59,4747.0,145.8515,145.8614,145.7719,145.7918,4747.0
2025-01-06 13:30:00,146.59,146.62,146.29,146.29,10868.0,145.7918,145.8216,145.4934,145.4934,10868.0
2025-01-06 13:35:00,146.34,146.38,146.28,146.29,7238.0,145.5432,145.5829,145.4835,145.4934,7238.0
2025-01-06 13:40:00,146.32,146.36,146.18,146.2,8633.0,145.5233,145.5631,145.384,145.4039,8633.0
2025-01-06 13:45:00,146.18,146.25,146.07,146.12,11915.0,145.384,145.4537,145.2746,145.3244,11915.0
2025-01-06 13:50:00,146.16,146.19,146.06,146.09,13189.0,145.3641,145.394,145.2647,145.2945,13189.0
2025-01-06 13:55:00,146.09,146.25,146.01,146.18,31604.0,145.2945,145.4537,145.215,145.384,31604.0
2025-01-06 14:00:00,146.18,146.18,145.98,146.06,53829.0,145.384,145.384,145.1851,145.2647,53829.0
2025-01-06 14:05:00,146.12,146.32,146.1,146.3,6446.0,145.3244,145.5233,145.3045,145.5034,6446.0
2025-01-06 14:10:00,146.28,146.56,146.24,146.56,14645.0,145.4835,145.762,145.4437,145.762,14645.0
2025-01-06 14:15:00,146.5,146.7,146.5,146.63,17663.0,145.7023,145.9012,145.7023,145.8316,17663.0
2025-01-06 14:20:00,146.62,146.72,146.61,146.68,14719.0,145.8216,145.9211,145.8117,145.8813,14719.0
2025-01-06 14:25:00,146.65,146.73,146.59,146.64,14375.0,145.8515,145.931,145.7918,145.8415,14375.0
2025-01-06 14:30:00,146.63,146.82,146.62,146.74,25704.0,145.8316,146.0206,145.8216,145.941,25704.0
2025-01-06 14:35:00,146.74,146.97,146.74,146.93,24390.0,145.941,146.1697,145.941,146.13,24390.0
2025-01-06 14:40:00,146.93,146.95,146.76,146.79,20042.0,146.13,146.1498,145.9609,145.9907,20042.0
2025-01-06 14:45:00,146.79,146.84,146.74,146.79,10324.0,145.9907,146.0404,145.941,145.9907,10324.0
2025-01-06 14:50:00,146.79,146.82,146.72,146.78,12634.0,145.9907,146.0206,145.9211,145.9808,12634.0
2025-01-06 14:55:00,146.78,146.9,146.67,146.84,31074.0,145.9808,146.1001,145.8714,146.0404,31074.0
2025-01-06 15:00:00,146.84,147.0,146.79,146.92,86750.0,146.0404,146.1996,145.9907,146.12,86750.0
2025-01-06 15:05:00,146.92,146.92,146.58,146.59,19144.0,146.12,146.12,145.7819,145.7918,19144.0
2025-01-06 15:10:00,146.6,146.64,146.5,146.62,20326.0,145.8017,145.8415,145.7023,145.8216,20326.0
2025-01-06 15:15:00,146.62,146.64,146.37,146.4,25202.0,145.8216,145.8415,145.573,145.6028,25202.0
2025-01-06 15:20:00,146.4,146.4,146.24,146.4,10854.0,145.6028,145.6028,145.4437,145.6028,10854.0
2025-01-06 15:25:00,146.38,146.38,146.26,146.3,10818.0,145.5829,145.5829,145.4636,145.5034,10818.0
2025-01-06 15:30:00,146.29,146.34,146.17,146.17,16181.0,145.4934,145.5432,145.3741,145.3741,16181.0
2025-01-06 15:35:00,146.17,146.27,146.13,146.27,34186.0,145.3741,145.4735,145.3343,145.4735,34186.0
2025-01-06 15:40:00,146.29,146.29,146.22,146.24,23608.0,145.4934,145.4934,145.4238,145.4437,23608.0
2025-01-06 15:45:00,146.25,146.29,146.03,146.14,56037.0,145.4537,145.4934,145.2349,145.3443,56037.0
2025-01-06 15:50:00,146.1,146.3,145.97,146.03,57529.0,145.3045,145.5034,145.1752,145.2349,57529.0
2025-01-06 15:55:00,146.02,146.7,145.88,146.64,255014.0,145.2249,145.9012,145.0857,145.8415,255014.0
2025-01-07 09:30:00,146.58,146.86,146.21,146.86,63519.0,145.7819,146.0603,145.4139,146.0603,63519.0
2025-01-07 09:35:00,146.85,146.97,146.4,146.4,9265.0,146.0504,146.1697,145.6028,145.6028,9265.0
2025-01-07 09:40:00,146.39,146.56,146.09,146.28,21298.0,145.5929,145.762,145.2945,145.4835,21298.0
2025-01-07 09:45:00,146.38,146.54,146.16,146.23,18424.0,145.5829,145.7421,145.3641,145.4338,18424.0
2025-01-07 09:50:00,146.16,146.47,146.09,146.37,8379.0,145.3641,145.6725,145.2945,145.573,8379.0
2025-01-07 09:55:00,146.38,146.7,146.38,146.6,14939.0,145.5829,145.9012,145.5829,145.8017,14939.0
2025-01-07 10:00:00,146.56,146.56,146.13,146.16,8538.0,145.762,145.762,145.3343,145.3641,8538.0
2025-01-07 10:05:00,146.18,146.46,146.11,146.42,22109.0,145.384,145.6625,145.3144,145.6227,22109.0
2025-01-07 10:10:00,146.37,146.42,146.19,146.24,17790.0,145.573,145.6227,145.394,145.4437,17790.0
2025-01-07 10:15:00,146.24,146.39,146.15,146.35,29348.0,145.4437,145.5929,145.3542,145.5531,29348.0
2025-01-07 10:20:00,146.37,146.75,146.3,146.68,14106.0,145.573,145.9509,145.5034,145.8813,14106.0
2025-01-07 10:25:00,146.74,147.24,146.71,147.13,27356.0,145.941,146.4383,145.9111,146.3289,27356.0
2025-01-07 10:30:00,147.13,147.27,146.99,147.25,12228.0,146.3289,146.4681,146.1896,146.4482,12228.0
2025-01-07 10:35:00,147.25,147.39,146.88,146.98,16447.0,146.4482,146.5874,146.0802,146.1797,16447.0
2025-01-07 10:40:00,146.95,147.01,146.7,146.77,19926.0,146.1498,146.2095,145.9012,145.9708,19926.0
2025-01-07 10:45:00,146.8,146.8,146.57,146.69,8742.0,146.0007,146.0007,145.7719,145.8913,8742.0
2025-01-07 10:50:00,146.69,146.87,146.6,146.77,7503.0,145.8913,146.0703,145.8017,145.9708,7503.0
2025-01-07 10:55:00,146.8,147.12,146.77,147.11,14153.0,146.0007,146.3189,145.9708,146.309,14153.0
2025-01-07 11:00:00,147.14,147.23,147.09,147.22,19090.0,146.3388,146.4283,146.2891,146.4184,19090.0
2025-01-07 11:05:00,147.19,147.35,147.08,147.14,17170.0,146.3885,146.5477,146.2791,146.3388,17170.0
2025-01-07 11:10:00,147.12,147.13,146.73,146.77,17878.0,146.3189,146.3289,145.931,145.9708,17878.0
2025-01-07 11:15:00,146.78,146.95,146.74,146.92,14689.0,145.9808,146.1498,145.941,146.12,14689.0
2025-01-07 11:20:00,146.96,147.07,146.72,146.76,8571.0,146.1598,146.2692,145.9211,145.9609,8571.0
2025-01-07 11:25:00,146.79,146.82,146.68,146.82,10599.0,145.9907,146.0206,145.8813,146.0206,10599.0
2025-01-07 11:30:00,146.83,146.87,146.61,146.65,16675.0,146.0305,146.0703,145.8117,145.8515,16675.0
2025-01-07 11:35:00,146.62,146.88,146.57,146.88,8632.0,145.8216,146.0802,145.7719,146.0802,8632.0
2025-01-07 11:40:00,146.84,146.91,146.69,146.7,12282.0,146.0404,146.1101,145.8913,145.9012,12282.0
2025-01-07 11:45:00,146.69,146.83,146.66,146.75,6618.0,145.8913,146.0305,145.8614,145.9509,6618.0
2025-01-07 11:50:00,146.77,146.81,146.53,146.54,11132.0,145.9708,146.0106,145.7321,145.7421,11132.0
2025-01-07 11:55:00,146.54,146.64,146.53,146.58,7376.0,145.7421,145.8415,145.7321,145.7819,7376.0
2025-01-07 12:00:00,146.61,146.81,146.61,146.76,6329.0,145.8117,146.0106,145.8117,145.9609,6329.0
2025-01-07 12:05:00,146.78,146.78,146.63,146.75,9381.0,145.9808,145.9808,145.8316,145.9509,9381.0
2025-01-07 12:10:00,146.75,146.89,146.57,146.59,27950.0,145.9509,146.0902,145.7719,145.7918,27950.0
2025-01-07 12:15:00,146.57,146.83,146.57,146.81,13807.0,145.7719,146.0305,145.7719,146.0106,13807.0
2025-01-07 12:20:00,146.79,146.79,146.65,146.75,9167.0,145.9907,145.9907,145.8515,145.9509,9167.0
2025-01-07 12:25:00,146.75,146.79,146.64,146.74,9026.0,145.9509,145.9907,145.8415,145.941,9026.0
2025-01-07 12:30:00,146.75,146.89,146.74,146.82,7219.0,145.9509,146.0902,145.941,146.0206,7219.0
2025-01-07 12:35:00,146.84,146.88,146.69,146.72,5875.0,146.0404,146.0802,145.8913,145.9211,5875.0
2025-01-07 12:40:00,146.72,146.82,146.68,146.73,6393.0,145.9211,146.0206,145.8813,145.931,6393.0
2025-01-07 12:45:00,146.7,146.7,146.5,146.5,5172.0,145.9012,145.9012,145.7023,145.7023,5172.0
2025-01-07 12:50:00,146.5,146.61,146.49,146.61,16945.0,145.7023,145.8117,145.6923,145.8117,16945.0
2025-01-07 12:55:00,146.59,146.78,146.53,146.78,10446.0,145.7918,145.9808,145.7321,145.9808,10446.0
2025-01-07 13:00:00,146.79,146.83,146.74,146.74,12728.0,145.9907,146.0305,145.941,145.941,12728.0
2025-01-07 13:05:00,146.71,146.83,146.71,146.78,6583.0,145.9111,146.0305,145.9111,145.9808,6583.0
2025-01-07 13:10:00,146.83,146.88,146.77,146.79,5502.0,146.0305,146.0802,145.9708,145.9907,5502.0
2025-01-07 13:15:00,146.77,146.85,146.76,146.8,9018.0,145.9708,146.0504,145.9609,146.0007,9018.0
2025-01-07 13:20:00,146.81,146.97,146.79,146.97,12196.0,146.0106,146.1697,145.9907,146.1697,12196.0
2025-01-07 13:25:00,146.97,147.05,146.97,147.04,7337.0,146.1697,146.2493,146.1697,146.2394,7337.0
2025-01-07 13:30:00,147.04,147.37,147.0,147.36,23528.0,146.2394,146.5676,146.1996,146.5576,23528.0
2025-01-07 13:35:00,147.35,147.37,147.2,147.27,17424.0,146.5477,146.5676,146.3985,146.4681,17424.0
2025-01-07 13:40:00,147.27,147.27,147.12,147.14,17848.0,146.4681,146.4681,146.3189,146.3388,17848.0
2025-01-07 13:45:00,147.16,147.27,147.16,147.22,14685.0,146.3587,146.4681,146.3587,146.4184,14685.0
2025-01-07 13:50:00,147.21,147.29,147.18,147.22,14895.0,146.4084,146.488,146.3786,146.4184,14895.0
2025-01-07 13:55:00,147.22,147.27,147.18,147.19,15252.0,146.4184,146.4681,146.3786,146.3885,15252.0
2025-01-07 14:00:00,147.18,147.26,147.11,147.14,17195.0,146.3786,146.4582,146.309,146.3388,17195.0
2025-01-07 14:05:00,147.17,147.17,147.0,147.01,8016.0,146.3686,146.3686,146.1996,146.2095,8016.0
2025-01-07 14:10:00,147.02,147.14,146.98,146.98,22911.0,146.2195,146.3388,146.1797,146.1797,22911.0
2025-01-07 14:15:00,146.98,147.0,146.93,146.99,11626.0,146.1797,146.1996,146.13,146.1896,11626.0
2025-01-07 14:20:00,146.99,147.06,146.94,146.96,11863.0,146.1896,146.2592,146.1399,146.1598,11863.0
2025-01-07 14:25:00,146.97,147.05,146.97,147.02,11248.0,146.1697,146.2493,146.1697,146.2195,11248.0
2025-01-07 14:30:00,147.02,147.02,146.92,146.94,11744.0,146.2195,146.2195,146.12,146.1399,11744.0
2025-01-07 14:35:00,146.95,147.0,146.81,146.81,26287.0,146.1498,146.1996,146.0106,146.0106,26287.0
2025-01-07 14:40:00,146.81,147.01,146.76,147.01,15649.0,146.0106,146.2095,145.9609,146.2095,15649.0
2025-01-07 14:45:00,147.02,147.05,146.75,146.75,13144.0,146.2195,146.2493,145.9509,145.9509,13144.0
2025-01-07 14:50:00,146.77,146.82,146.67,146.68,9341.0,145.9708,146.0206,145.8714,145.8813,9341.0
2025-01-07 14:55:00,146.68,146.68,146.56,146.61,21170.0,145.8813,145.8813,145.762,145.8117,21170.0
2025-01-07 15:00:00,146.62,146.62,146.41,146.47,16365.0,145.8216,145.8216,145.6128,145.6725,16365.0
2025-01-07 15:05:00,146.47,146.48,146.36,146.38,21020.0,145.6725,145.6824,145.5631,145.5829,21020.0
2025-01-07 15:10:00,146.37,146.4,146.22,146.25,22100.0,145.573,145.6028,145.4238,145.4537,22100.0
2025-01-07 15:15:00,146.26,146.29,146.1,146.1,17570.0,145.4636,145.4934,145.3045,145.3045,17570.0
2025-01-07 15:20:00,146.1,146.1,145.76,145.78,34601.0,145.3045,145.3045,144.9663,144.9862,34601.0
2025-01-07 15:25:00,145.78,145.9,145.73,145.81,20282.0,144.9862,145.1056,144.9365,145.0161,20282.0
2025-01-07 15:30:00,145.81,145.94,145.8,145.82,30479.0,145.0161,145.1453,145.0061,145.026,30479.0
2025-01-07 15:35:00,145.83,145.88,145.69,145.8,35519.0,145.0359,145.0857,144.8967,145.0061,35519.0
2025-01-07 15:40:00,145.8,145.96,145.77,145.77,33079.0,145.0061,145.1652,144.9763,144.9763,33079.0
2025-01-07 15:45:00,145.77,145.81,145.61,145.68,75768.0,144.9763,145.0161,144.8171,144.8868,75768.0
2025-01-07 15:50:00,145.7,146.26,145.67,146.19,77590.0,144.9066,145.4636,144.8768,145.394,77590.0
2025-01-07 15:55:00,146.21,146.52,146.19,146.43,294954.0,145.4139,145.7222,145.394,145.6327,294954.0
2025-01-08 09:30:00,144.93,145.72,144.76,145.37,46038.0,144.1408,144.9265,143.9718,144.5784,46038.0
2025-01-08 09:35:00,145.39,145.66,145.16,145.39,19573.0,144.5983,144.8669,144.3696,144.5983,19573.0
2025-01-08 09:40:00,145.52,145.54,144.96,144.96,13386.0,144.7276,144.7475,144.1707,144.1707,13386.0
2025-01-08 09:45:00,144.97,144.97,144.41,144.48,34011.0,144.1806,144.1806,143.6237,143.6933,34011.0
2025-01-08 09:50:00,144.55,144.8,144.51,144.62,20732.0,143.7629,144.0116,143.7231,143.8325,20732.0
2025-01-08 09:55:00,144.61,144.61,144.28,144.29,12239.0,143.8226,143.8226,143.4944,143.5043,12239.0
2025-01-08 10:00:00,144.28,144.46,144.11,144.12,27856.0,143.4944,143.6734,143.3253,143.3353,27856.0
2025-01-08 10:05:00,144.15,144.32,144.01,144.32,28027.0,143.3651,143.5342,143.2259,143.5342,28027.0
2025-01-08 10:10:00,144.37,144.38,144.12,144.21,16077.0,143.5839,143.5938,143.3353,143.4248,16077.0
2025-01-08 10:15:00,144.22,144.26,144.02,144.09,14105.0,143.4347,143.4745,143.2358,143.3054,14105.0
2025-01-08 10:20:00,144.09,144.1,143.83,144.06,16214.0,143.3054,143.3154,143.0468,143.2756,16214.0
2025-01-08 10:25:00,144.0,144.06,143.87,143.97,20421.0,143.2159,143.2756,143.0866,143.1861,20421.0
2025-01-08 10:30:00,143.98,144.2,143.97,144.11,21481.0,143.196,143.4148,143.1861,143.3253,21481.0
2025-01-08 10:35:00,144.1,144.31,144.09,144.17,14267.0,143.3154,143.5242,143.3054,143.385,14267.0
2025-01-08 10:40:00,144.17,144.31,144.11,144.12,16220.0,143.385,143.5242,143.3253,143.3353,16220.0
2025-01-08 10:45:00,144.09,144.24,144.03,144.24,17817.0,143.3054,143.4546,143.2457,143.4546,17817.0
2025-01-08 10:50:00,144.23,144.64,144.09,144.59,191967.0,143.4447,143.8524,143.3054,143.8027,191967.0
2025-01-08 10:55:00,144.59,144.86,144.59,144.74,59307.0,143.8027,144.0712,143.8027,143.9519,59307.0
2025-01-08 11:00:00,144.74,144.9,144.65,144.84,26046.0,143.9519,144.111,143.8624,144.0513,26046.0
2025-01-08 11:05:00,144.84,144.9,144.62,144.69,35867.0,144.0513,144.111,143.8325,143.9021,35867.0
2025-01-08 11:10:00,144.69,144.75,144.51,144.56,12255.0,143.9021,143.9618,143.7231,143.7729,12255.0
2025-01-08 11:15:00,144.57,144.57,144.31,144.51,11919.0,143.7828,143.7828,143.5242,143.7231,11919.0
2025-01-08 11:20:00,144.51,144.76,144.51,144.68,23495.0,143.7231,143.9718,143.7231,143.8922,23495.0
2025-01-08 11:25:00,144.7,144.77,144.6,144.77,19006.0,143.9121,143.9817,143.8126,143.9817,19006.0
2025-01-08 11:30:00,144.71,144.85,144.71,144.78,13226.0,143.922,144.0613,143.922,143.9917,13226.0
2025-01-08 11:35:00,144.81,145.09,144.81,145.09,24221.0,144.0215,144.3,144.0215,144.3,24221.0
2025-01-08 11:40:00,145.11,145.17,145.0,145.14,24994.0,144.3199,144.3795,144.2105,144.3497,24994.0
2025-01-08 11:45:00,145.1,145.17,144.95,145.12,21026.0,144.3099,144.3795,144.1607,144.3298,21026.0
2025-01-08 11:50:00,145.16,145.38,145.11,145.37,32473.0,144.3696,144.5884,144.3199,144.5784,32473.0
2025-01-08 11:55:00,145.36,145.54,145.26,145.38,34135.0,144.5685,144.7475,144.469,144.5884,34135.0
2025-01-08 12:00:00,145.42,145.42,145.0,145.0,9428.0,144.6282,144.6282,144.2105,144.2105,9428.0
2025-01-08 12:05:00,145.0,145.06,144.84,144.89,13475.0,144.2105,144.2701,144.0513,144.1011,13475.0
2025-01-08 12:10:00,144.88,144.88,144.7,144.72,4363.0,144.0911,144.0911,143.9121,143.932,4363.0
2025-01-08 12:15:00,144.81,144.91,144.78,144.86,15244.0,144.0215,144.121,143.9917,144.0712,15244.0
2025-01-08 12:20:00,144.86,144.89,144.63,144.67,17779.0,144.0712,144.1011,143.8425,143.8823,17779.0
2025-01-08 12:25:00,144.69,144.8,144.67,144.7,15069.0,143.9021,144.0116,143.8823,143.9121,15069.0
2025-01-08 12:30:00,144.71,144.79,144.68,144.78,10055.0,143.922,144.0016,143.8922,143.9917,10055.0
2025-01-08 12:35:00,144.76,145.02,144.76,145.02,12829.0,143.9718,144.2304,143.9718,144.2304,12829.0
2025-01-08 12:40:00,145.06,145.53,145.06,145.49,25994.0,144.2701,144.7376,144.2701,144.6978,25994.0
2025-01-08 12:45:00,145.49,145.49,145.29,145.44,18784.0,144.6978,144.6978,144.4989,144.6481,18784.0
2025-01-08 12:50:00,145.44,145.57,145.44,145.53,11488.0,144.6481,144.7774,144.6481,144.7376,11488.0
2025-01-08 12:55:00,145.48,145.55,145.41,145.55,17141.0,144.6878,144.7575,144.6182,144.7575,17141.0
2025-01-08 13:00:00,145.55,145.86,145.53,145.68,10195.0,144.7575,145.0658,144.7376,144.8868,10195.0
2025-01-08 13:05:00,145.68,145.82,145.68,145.71,6133.0,144.8868,145.026,144.8868,144.9166,6133.0
2025-01-08 13:10:00,145.68,145.85,145.65,145.78,16741.0,144.8868,145.0558,144.8569,144.9862,16741.0
2025-01-08 13:15:00,145.75,145.78,145.67,145.67,8328.0,144.9564,144.9862,144.8768,144.8768,8328.0
2025-01-08 13:20:00,145.67,145.7,145.45,145.54,13027.0,144.8768,144.9066,144.658,144.7475,13027.0
2025-01-08 13:25:00,145.54,145.62,145.51,145.52,14974.0,144.7475,144.8271,144.7177,144.7276,14974.0
2025-01-08 13:30:00,145.51,145.57,145.44,145.55,13807.0,144.7177,144.7774,144.6481,144.7575,13807.0
2025-01-08 13:35:00,145.55,145.7,145.54,145.67,6947.0,144.7575,144.9066,144.7475,144.8768,6947.0
2025-01-08 13:40:00,145.71,145.71,145.5,145.5,11350.0,144.9166,144.9166,144.7077,144.7077,11350.0
2025-01-08 13:45:00,145.55,145.6,145.49,145.53,12349.0,144.7575,144.8072,144.6978,144.7376,12349.0
2025-01-08 13:50:00,145.53,145.57,145.14,145.14,6080.0,144.7376,144.7774,144.3497,144.3497,6080.0
2025-01-08 13:55:00,145.21,145.3,145.18,145.26,9718.0,144.4193,144.5088,144.3895,144.469,9718.0
2025-01-08 14:00:00,145.26,145.35,145.25,145.34,12024.0,144.469,144.5586,144.4591,144.5486,12024.0
2025-01-08 14:05:00,145.37,145.58,145.36,145.55,10085.0,144.5784,144.7873,144.5685,144.7575,10085.0
2025-01-08 14:10:00,145.55,145.58,145.33,145.33,6465.0,144.7575,144.7873,144.5387,144.5387,6465.0
2025-01-08 14:15:00,145.36,145.65,145.35,145.62,10605.0,144.5685,144.8569,144.5586,144.8271,10605.0
2025-01-08 14:20:00,145.66,145.89,145.62,145.87,9812.0,144.8669,145.0956,144.8271,145.0757,9812.0
2025-01-08 14:25:00,145.93,145.93,145.77,145.88,20997.0,145.1354,145.1354,144.9763,145.0857,20997.0
2025-01-08 14:30:00,145.85,145.87,145.64,145.67,10375.0,145.0558,145.0757,144.847,144.8768,10375.0
2025-01-08 14:35:00,145.65,145.71,145.54,145.63,6177.0,144.8569,144.9166,144.7475,144.837,6177.0
2025-01-08 14:40:00,145.65,145.69,145.52,145.58,12379.0,144.8569,144.8967,144.7276,144.7873,12379.0
2025-01-08 14:45:00,145.58,145.6,145.45,145.56,10155.0,144.7873,144.8072,144.658,144.7674,10155.0
2025-01-08 14:50:00,145.58,145.59,145.5,145.5,5558.0,144.7873,144.7972,144.7077,144.7077,5558.0
2025-01-08 14:55:00,145.49,145.62,145.48,145.53,19573.0,144.6978,144.8271,144.6878,144.7376,19573.0
2025-01-08 15:00:00,145.53,145.58,145.43,145.52,14500.0,144.7376,144.7873,144.6381,144.7276,14500.0
2025-01-08 15:05:00,145.52,145.52,145.36,145.4,26694.0,144.7276,144.7276,144.5685,144.6083,26694.0
2025-01-08 15:10:00,145.43,145.45,145.25,145.25,10140.0,144.6381,144.658,144.4591,144.4591,10140.0
2025-01-08 15:15:00,145.22,145.53,145.22,145.49,18835.0,144.4293,144.7376,144.4293,144.6978,18835.0
2025-01-08 15:20:00,145.5,145.6,145.49,145.59,13261.0,144.7077,144.8072,144.6978,144.7972,13261.0
2025-01-08 15:25:00,145.61,145.75,145.54,145.69,29521.0,144.8171,144.9564,144.7475,144.8967,29521.0
2025-01-08 15:30:00,145.69,145.8,145.63,145.63,35484.0,144.8967,145.0061,144.837,144.837,35484.0
2025-01-08 15:35:00,145.62,145.64,145.51,145.51,15402.0,144.8271,144.847,144.7177,144.7177,15402.0
2025-01-08 15:40:00,145.51,145.76,145.49,145.72,29909.0,144.7177,144.9663,144.6978,144.9265,29909.0
2025-01-08 15:45:00,145.71,145.82,145.65,145.76,53258.0,144.9166,145.026,144.8569,144.9663,53258.0
2025-01-08 15:50:00,145.78,146.13,145.76,146.02,85322.0,144.9862,145.3343,144.9663,145.2249,85322.0
2025-01-08 15:55:00,146.04,146.62,146.03,146.57,443280.0,145.2448,145.8216,145.2349,145.7719,443280.0
2025-01-10 09:30:00,144.79,145.48,144.6,145.32,99238.0,144.0016,144.6878,143.8126,144.5287,99238.0
2025-01-10 09:35:00,145.2,145.2,144.2,144.2,26917.0,144.4094,144.4094,143.4148,143.4148,26917.0
2025-01-10 09:40:00,144.07,144.71,144.07,144.59,17605.0,143.2855,143.922,143.2855,143.8027,17605.0
2025-01-10 09:45:00,144.74,144.74,144.3,144.44,18554.0,143.9519,143.9519,143.5143,143.6535,18554.0
2025-01-10 09:50:00,144.44,144.6,144.11,144.16,14588.0,143.6535,143.8126,143.3253,143.375,14588.0
2025-01-10 09:55:00,144.22,144.3,144.0,144.24,28770.0,143.4347,143.5143,143.2159,143.4546,28770.0
2025-01-10 10:00:00,144.2,144.2,143.69,143.83,10439.0,143.4148,143.4148,142.9076,143.0468,10439.0
2025-01-10 10:05:00,143.77,143.96,143.68,143.93,26226.0,142.9872,143.1761,142.8976,143.1463,26226.0
2025-01-10 10:10:00,144.0,144.09,143.65,143.65,10055.0,143.2159,143.3054,142.8678,142.8678,10055.0
2025-01-10 10:15:00,143.62,143.73,143.4,143.6,33290.0,142.838,142.9474,142.6192,142.8181,33290.0
2025-01-10 10:20:00,143.61,143.81,143.48,143.64,12483.0,142.828,143.0269,142.6987,142.8579,12483.0
2025-01-10 10:25:00,143.63,143.77,143.48,143.67,14725.0,142.8479,142.9872,142.6987,142.8877,14725.0
2025-01-10 10:30:00,143.61,143.95,143.57,143.76,19864.0,142.828,143.1662,142.7882,142.9772,19864.0
2025-01-10 10:35:00,143.8,143.8,143.44,143.46,14336.0,143.017,143.017,142.659,142.6788,14336.0
2025-01-10 10:40:00,143.4,143.48,143.13,143.15,18939.0,142.6192,142.6987,142.3506,142.3705,18939.0
2025-01-10 10:45:00,143.21,143.51,143.09,143.24,16708.0,142.4302,142.7286,142.3109,142.46,16708.0
2025-01-10 10:50:00,143.29,143.36,143.09,143.34,13590.0,142.5098,142.5794,142.3109,142.5595,13590.0
2025-01-10 10:55:00,143.34,143.53,143.3,143.53,9360.0,142.5595,142.7485,142.5197,142.7485,9360.0
2025-01-10 11:00:00,143.55,143.57,143.3,143.4,14656.0,142.7684,142.7882,142.5197,142.6192,14656.0
2025-01-10 11:05:00,143.34,143.42,143.29,143.3,10386.0,142.5595,142.6391,142.5098,142.5197,10386.0
2025-01-10 11:10:00,143.36,143.44,143.28,143.35,15630.0,142.5794,142.659,142.4998,142.5694,15630.0
2025-01-10 11:15:00,143.37,143.37,142.87,142.93,12970.0,142.5893,142.5893,142.0921,142.1517,12970.0
2025-01-10 11:20:00,142.93,143.23,142.9,143.23,12441.0,142.1517,142.4501,142.1219,142.4501,12441.0
2025-01-10 11:25:00,143.23,143.36,142.93,143.06,11719.0,142.4501,142.5794,142.1517,142.281,11719.0
2025-01-10 11:30:00,143.06,143.11,143.0,143.05,9081.0,142.281,142.3308,142.2214,142.2711,9081.0
2025-01-10 11:35:00,143.04,143.12,142.96,143.03,9250.0,142.2611,142.3407,142.1816,142.2512,9250.0
2025-01-10 11:40:00,143.05,143.26,143.02,143.2,7757.0,142.2711,142.4799,142.2412,142.4203,7757.0
2025-01-10 11:45:00,143.2,143.21,142.99,143.17,9588.0,142.4203,142.4302,142.2114,142.3904,9588.0
2025-01-10 11:50:00,143.14,143.36,143.13,143.31,12250.0,142.3606,142.5794,142.3506,142.5297,12250.0
2025-01-10 11:55:00,143.25,143.36,143.18,143.22,9796.0,142.47,142.5794,142.4004,142.4402,9796.0
2025-01-10 12:00:00,143.16,143.2,143.05,143.09,7096.0,142.3805,142.4203,142.2711,142.3109,7096.0
2025-01-10 12:05:00,143.09,143.22,142.98,143.09,15891.0,142.3109,142.4402,142.2015,142.3109,15891.0
2025-01-10 12:10:00,143.12,143.3,143.11,143.25,16134.0,142.3407,142.5197,142.3308,142.47,16134.0
2025-01-10 12:15:00,143.25,143.55,143.21,143.52,9832.0,142.47,142.7684,142.4302,142.7385,9832.0
2025-01-10 12:20:00,143.52,143.53,143.36,143.42,11986.0,142.7385,142.7485,142.5794,142.6391,11986.0
2025-01-10 12:25:00,143.5,143.59,143.24,143.28,14603.0,142.7186,142.8081,142.46,142.4998,14603.0
2025-01-10 12:30:00,143.24,143.45,143.24,143.44,8288.0,142.46,142.6689,142.46,142.659,8288.0
2025-01-10 12:35:00,143.43,143.47,143.18,143.26,12991.0,142.649,142.6888,142.4004,142.4799,12991.0
2025-01-10 12:40:00,143.27,143.43,143.21,143.43,9207.0,142.4899,142.649,142.4302,142.649,9207.0
2025-01-10 12:45:00,143.43,143.68,143.37,143.66,23975.0,142.649,142.8976,142.5893,142.8778,23975.0
2025-01-10 12:50:00,143.63,143.65,143.54,143.6,31979.0,142.8479,142.8678,142.7584,142.8181,31979.0
2025-01-10 12:55:00,143.64,143.78,143.63,143.69,15543.0,142.8579,142.9971,142.8479,142.9076,15543.0
2025-01-10 13:00:00,143.72,143.81,143.7,143.76,6502.0,142.9374,143.0269,142.9175,142.9772,6502.0
2025-01-10 13:05:00,143.7,143.96,143.7,143.96,7661.0,142.9175,143.1761,142.9175,143.1761,7661.0
2025-01-10 13:10:00,143.96,144.09,143.78,144.05,76697.0,143.1761,143.3054,142.9971,143.2656,76697.0
2025-01-10 13:15:00,144.08,144.24,144.05,144.21,21065.0,143.2955,143.4546,143.2656,143.4248,21065.0
2025-01-10 13:20:00,144.16,144.43,144.15,144.4,10819.0,143.375,143.6436,143.3651,143.6137,10819.0
2025-01-10 13:25:00,144.42,144.42,144.15,144.15,18994.0,143.6336,143.6336,143.3651,143.3651,18994.0
2025-01-10 13:30:00,144.16,144.23,143.98,144.08,33309.0,143.375,143.4447,143.196,143.2955,33309.0
2025-01-10 13:35:00,144.06,144.12,143.9,143.95,15050.0,143.2756,143.3353,143.1165,143.1662,15050.0
2025-01-10 13:40:00,143.95,144.03,143.85,143.93,7950.0,143.1662,143.2457,143.0667,143.1463,7950.0
2025-01-10 13:45:00,143.94,144.05,143.86,143.96,12009.0,143.1562,143.2656,143.0767,143.1761,12009.0
2025-01-10 13:50:00,143.96,144.03,143.87,143.93,14616.0,143.1761,143.2457,143.0866,143.1463,14616.0
2025-01-10 13:55:00,143.93,144.07,143.92,143.99,6894.0,143.1463,143.2855,143.1363,143.206,6894.0
2025-01-10 14:00:00,144.02,144.02,143.77,143.83,9677.0,143.2358,143.2358,142.9872,143.0468,9677.0
2025-01-10 14:05:00,143.77,143.79,143.47,143.47,12787.0,142.9872,143.007,142.6888,142.6888,12787.0
2025-01-10 14:10:00,143.52,143.67,143.47,143.56,9717.0,142.7385,142.8877,142.6888,142.7783,9717.0
2025-01-10 14:15:00,143.52,143.61,143.44,143.53,10299.0,142.7385,142.828,142.659,142.7485,10299.0
2025-01-10 14:20:00,143.53,143.54,143.28,143.32,27544.0,142.7485,142.7584,142.4998,142.5396,27544.0
2025-01-10 14:25:00,143.34,143.49,143.3,143.38,24677.0,142.5595,142.7087,142.5197,142.5993,24677.0
2025-01-10 14:30:00,143.38,143.39,143.15,143.19,6147.0,142.5993,142.6092,142.3705,142.4103,6147.0
2025-01-10 14:35:00,143.18,143.24,143.04,143.14,15254.0,142.4004,142.46,142.2611,142.3606,15254.0
2025-01-10 14:40:00,143.15,143.24,143.04,143.12,14837.0,142.3705,142.46,142.2611,142.3407,14837.0
2025-01-10 14:45:00,143.1,143.12,142.9,142.9,10819.0,142.3208,142.3407,142.1219,142.1219,10819.0
2025-01-10 14:50:00,142.87,143.08,142.85,143.05,40748.0,142.0921,142.3009,142.0722,142.2711,40748.0
2025-01-10 14:55:00,143.04,143.17,142.91,143.13,27869.0,142.2611,142.3904,142.1318,142.3506,27869.0
2025-01-10 15:00:00,143.14,143.21,142.95,143.06,11318.0,142.3606,142.4302,142.1716,142.281,11318.0
2025-01-10 15:05:00,143.06,143.15,142.94,142.94,57946.0,142.281,142.3705,142.1617,142.1617,57946.0
2025-01-10 15:10:00,142.9,142.9,142.59,142.7,23015.0,142.1219,142.1219,141.8136,141.923,23015.0
2025-01-10 15:15:00,142.7,142.83,142.5,142.71,24363.0,141.923,142.0523,141.7241,141.9329,24363.0
2025-01-10 15:20:00,142.75,142.85,142.71,142.76,7097.0,141.9727,142.0722,141.9329,141.9827,7097.0
2025-01-10 15:25:00,142.73,142.8,142.52,142.69,18940.0,141.9528,142.0224,141.744,141.913,18940.0
2025-01-10 15:30:00,142.66,142.68,142.45,142.55,17845.0,141.8832,141.9031,141.6743,141.7738,17845.0
2025-01-10 15:35:00,142.54,142.82,142.54,142.72,18748.0,141.7639,142.0423,141.7639,141.9429,18748.0
2025-01-10 15:40:00,142.69,142.85,142.57,142.72,24139.0,141.913,142.0722,141.7937,141.9429,24139.0
2025-01-10 15:45:00,142.72,142.72,142.53,142.63,33629.0,141.9429,141.9429,141.7539,141.8534,33629.0
2025-01-10 15:50:00,142.65,142.76,142.56,142.6,83393.0,141.8733,141.9827,141.7837,141.8235,83393.0
2025-01-10 15:55:00,142.58,142.94,142.45,142.8,350040.0,141.8036,142.1617,141.6743,142.0224,350040.0
2025-01-13 09:30:00,142.41,143.66,142.29,143.62,66090.0,141.6346,142.8778,141.5152,142.838,66090.0
2025-01-13 09:35:00,143.43,143.73,143.11,143.13,38962.0,142.649,142.9474,142.3308,142.3506,38962.0
2025-01-13 09:40:00,143.11,143.25,143.01,143.1,17107.0,142.3308,142.47,142.2313,142.3208,17107.0
2025-01-13 09:45:00,143.18,143.2,142.97,143.05,16465.0,142.4004,142.4203,142.1915,142.2711,16465.0
2025-01-13 09:50:00,143.05,143.16,142.94,142.97,17883.0,142.2711,142.3805,142.1617,142.1915,17883.0
2025-01-13 09:55:00,142.97,143.5,142.96,143.45,14596.0,142.1915,142.7186,142.1816,142.6689,14596.0
2025-01-13 10:00:00,143.43,143.45,143.24,143.27,34341.0,142.649,142.6689,142.46,142.4899,34341.0
2025-01-13 10:05:00,143.25,143.41,143.02,143.03,18570.0,142.47,142.6291,142.2412,142.2512,18570.0
2025-01-13 10:10:00,143.03,143.13,142.96,143.0,11416.0,142.2512,142.3506,142.1816,142.2214,11416.0
2025-01-13 10:15:00,143.0,143.3,142.94,143.21,12948.0,142.2214,142.5197,142.1617,142.4302,12948.0
2025-01-13 10:20:00,143.24,143.31,142.89,143.0,19694.0,142.46,142.5297,142.112,142.2214,19694.0
2025-01-13 10:25:00,142.94,143.05,142.89,143.0,16591.0,142.1617,142.2711,142.112,142.2214,16591.0
2025-01-13 10:30:00,143.0,143.17,142.97,143.14,27996.0,142.2214,142.3904,142.1915,142.3606,27996.0
2025-01-13 10:35:00,143.14,143.5,143.09,143.5,37112.0,142.3606,142.7186,142.3109,142.7186,37112.0
2025-01-13 10:40:00,143.5,143.7,143.49,143.62,15215.0,142.7186,142.9175,142.7087,142.838,15215.0
2025-01-13 10:45:00,143.64,143.72,143.4,143.47,7472.0,142.8579,142.9374,142.6192,142.6888,7472.0
2025-01-13 10:50:00,143.46,143.52,143.25,143.39,6545.0,142.6788,142.7385,142.47,142.6092,6545.0
2025-01-13 10:55:00,143.37,143.39,143.28,143.33,16703.0,142.5893,142.6092,142.4998,142.5496,16703.0
2025-01-13 11:00:00,143.31,143.32,143.08,143.14,14584.0,142.5297,142.5396,142.3009,142.3606,14584.0
2025-01-13 11:05:00,143.16,143.19,142.95,142.98,30800.0,142.3805,142.4103,142.1716,142.2015,30800.0
2025-01-13 11:10:00,142.98,143.01,142.89,142.98,29044.0,142.2015,142.2313,142.112,142.2015,29044.0
2025-01-13 11:15:00,142.98,143.05,142.86,142.96,14318.0,142.2015,142.2711,142.0821,142.1816,14318.0
2025-01-13 11:20:00,142.96,143.12,142.91,143.05,25313.0,142.1816,142.3407,142.1318,142.2711,25313.0
2025-01-13 11:25:00,143.06,143.2,143.05,143.12,15466.0,142.281,142.4203,142.2711,142.3407,15466.0
2025-01-13 11:30:00,143.1,143.19,143.07,143.15,11605.0,142.3208,142.4103,142.291,142.3705,11605.0
2025-01-13 11:35:00,143.19,143.28,142.98,143.01,9837.0,142.4103,142.4998,142.2015,142.2313,9837.0
2025-01-13 11:40:00,143.07,143.29,143.07,143.15,8237.0,142.291,142.5098,142.291,142.3705,8237.0
2025-01-13 11:45:00,143.06,143.12,142.99,143.02,7165.0,142.281,142.3407,142.2114,142.2412,7165.0
2025-01-13 11:50:00,143.02,143.14,142.95,143.06,22392.0,142.2412,142.3606,142.1716,142.281,22392.0
2025-01-13 11:55:00,143.07,143.1,143.0,143.1,22203.0,142.291,142.3208,142.2214,142.3208,22203.0
2025-01-13 12:00:00,143.06,143.17,143.03,143.12,12423.0,142.281,142.3904,142.2512,142.3407,12423.0
2025-01-13 12:05:00,143.14,143.36,143.12,143.27,8292.0,142.3606,142.5794,142.3407,142.4899,8292.0
2025-01-13 12:10:00,143.29,143.29,143.21,143.28,5618.0,142.5098,142.5098,142.4302,142.4998,5618.0
2025-01-13 12:15:00,143.25,143.3,143.17,143.17,11074.0,142.47,142.5197,142.3904,142.3904,11074.0
2025-01-13 12:20:00,143.19,143.26,143.16,143.2,10119.0,142.4103,142.4799,142.3805,142.4203,10119.0
2025-01-13 12:25:00,143.18,143.21,143.12,143.13,8645.0,142.4004,142.4302,142.3407,142.3506,8645.0
2025-01-13 12:30:00,143.13,143.23,143.08,143.08,208029.0,142.3506,142.4501,142.3009,142.3009,208029.0
2025-01-13 12:35:00,143.07,143.12,142.88,142.95,32742.0,142.291,142.3407,142.102,142.1716,32742.0
2025-01-13 12:40:00,142.93,143.01,142.93,143.0,2462.0,142.1517,142.2313,142.1517,142.2214,2462.0
2025-01-13 12:45:00,142.97,143.07,142.93,143.03,14925.0,142.1915,142.291,142.1517,142.2512,14925.0
2025-01-13 12:50:00,142.99,143.03,142.86,142.92,37328.0,142.2114,142.2512,142.0821,142.1418,37328.0
2025-01-13 12:55:00,142.91,143.16,142.91,143.14,8425.0,142.1318,142.3805,142.1318,142.3606,8425.0
2025-01-13 13:00:00,143.14,143.19,143.07,143.16,10153.0,142.3606,142.4103,142.291,142.3805,10153.0
2025-01-13 13:05:00,143.19,143.33,143.13,143.31,22387.0,142.4103,142.5496,142.3506,142.5297,22387.0
2025-01-13 13:10:00,143.31,143.32,143.12,143.15,8426.0,142.5297,142.5396,142.3407,142.3705,8426.0
2025-01-13 13:15:00,143.18,143.31,143.16,143.3,7525.0,142.4004,142.5297,142.3805,142.5197,7525.0
2025-01-13 13:20:00,143.34,143.41,143.33,143.38,3668.0,142.5595,142.6291,142.5496,142.5993,3668.0
2025-01-13 13:25:00,143.38,143.43,143.38,143.42,2137.0,142.5993,142.649,142.5993,142.6391,2137.0
2025-01-13 13:30:00,143.48,143.51,143.45,143.47,4857.0,142.6987,142.7286,142.6689,142.6888,4857.0
2025-01-13 13:35:00,143.5,143.63,143.48,143.63,19358.0,142.7186,142.8479,142.6987,142.8479,19358.0
2025-01-13 13:40:00,143.61,143.65,143.44,143.48,10607.0,142.828,142.8678,142.659,142.6987,10607.0
2025-01-13 13:45:00,143.47,143.56,143.45,143.51,8679.0,142.6888,142.7783,142.6689,142.7286,8679.0
2025-01-13 13:50:00,143.53,143.56,143.41,143.41,3694.0,142.7485,142.7783,142.6291,142.6291,3694.0
2025-01-13 13:55:00,143.39,143.57,143.38,143.54,5046.0,142.6092,142.7882,142.5993,142.7584,5046.0
2025-01-13 14:00:00,143.54,143.55,143.4,143.4,6055.0,142.7584,142.7684,142.6192,142.6192,6055.0
2025-01-13 14:05:00,143.46,143.61,143.4,143.6,14631.0,142.6788,142.828,142.6192,142.8181,14631.0
2025-01-13 14:10:00,143.62,143.71,143.55,143.6,9935.0,142.838,142.9275,142.7684,142.8181,9935.0
2025-01-13 14:15:00,143.62,143.71,143.54,143.69,9440.0,142.838,142.9275,142.7584,142.9076,9440.0
2025-01-13 14:20:00,143.68,143.73,143.62,143.65,7638.0,142.8976,142.9474,142.838,142.8678,7638.0
2025-01-13 14:25:00,143.67,143.76,143.63,143.71,7697.0,142.8877,142.9772,142.8479,142.9275,7697.0
2025-01-13 14:30:00,143.73,143.73,143.62,143.64,13920.0,142.9474,142.9474,142.838,142.8579,13920.0
2025-01-13 14:35:00,143.65,143.66,143.48,143.56,13743.0,142.8678,142.8778,142.6987,142.7783,13743.0
2025-01-13 14:40:00,143.57,143.73,143.57,143.72,5314.0,142.7882,142.9474,142.7882,142.9374,5314.0
2025-01-13 14:45:00,143.69,143.69,143.49,143.49,9775.0,142.9076,142.9076,142.7087,142.7087,9775.0
2025-01-13 14:50:00,143.5,143.63,143.49,143.6,5624.0,142.7186,142.8479,142.7087,142.8181,5624.0
2025-01-13 14:55:00,143.64,143.69,143.57,143.57,7863.0,142.8579,142.9076,142.7882,142.7882,7863.0
2025-01-13 15:00:00,143.56,143.57,143.47,143.54,8757.0,142.7783,142.7882,142.6888,142.7584,8757.0
2025-01-13 15:05:00,143.53,143.65,143.53,143.61,6919.0,142.7485,142.8678,142.7485,142.828,6919.0
2025-01-13 15:10:00,143.65,143.78,143.63,143.71,20898.0,142.8678,142.9971,142.8479,142.9275,20898.0
2025-01-13 15:15:00,143.71,143.81,143.69,143.78,26428.0,142.9275,143.0269,142.9076,142.9971,26428.0
2025-01-13 15:20:00,143.8,143.8,143.63,143.69,52406.0,143.017,143.017,142.8479,142.9076,52406.0
2025-01-13 15:25:00,143.69,143.75,143.65,143.71,23677.0,142.9076,142.9673,142.8678,142.9275,23677.0
2025-01-13 15:30:00,143.71,143.71,143.56,143.58,13923.0,142.9275,142.9275,142.7783,142.7982,13923.0
2025-01-13 15:35:00,143.57,143.64,143.52,143.53,24437.0,142.7882,142.8579,142.7385,142.7485,24437.0
2025-01-13 15:40:00,143.54,143.54,143.28,143.28,23842.0,142.7584,142.7584,142.4998,142.4998,23842.0
2025-01-13 15:45:00,143.29,143.49,143.28,143.46,45381.0,142.5098,142.7087,142.4998,142.6788,45381.0
2025-01-13 15:50:00,143.46,143.78,143.45,143.77,53562.0,142.6788,142.9971,142.6689,142.9872,53562.0
2025-01-13 15:55:00,143.79,143.94,143.69,143.89,212299.0,143.007,143.1562,142.9076,143.1065,212299.0
2025-01-14 09:30:00,144.66,144.77,144.09,144.67,65333.0,143.8723,143.9817,143.3054,143.8823,65333.0
2025-01-14 09:35:00,144.51,144.78,144.49,144.69,20861.0,143.7231,143.9917,143.7032,143.9021,20861.0
2025-01-14 09:40:00,144.59,144.65,144.43,144.58,19059.0,143.8027,143.8624,143.6436,143.7927,19059.0
2025-01-14 09:45:00,144.55,144.71,144.32,144.37,64543.0,143.7629,143.922,143.5342,143.5839,64543.0
2025-01-14 09:50:00,144.36,144.57,144.2,144.41,21366.0,143.5739,143.7828,143.4148,143.6237,21366.0
2025-01-14 09:55:00,144.44,144.53,144.33,144.39,39655.0,143.6535,143.743,143.5441,143.6038,39655.0
2025-01-14 10:00:00,144.4,144.71,144.4,144.69,32214.0,143.6137,143.922,143.6137,143.9021,32214.0
2025-01-14 10:05:00,144.69,145.03,144.63,144.69,82116.0,143.9021,144.2403,143.8425,143.9021,82116.0
2025-01-14 10:10:00,144.63,144.67,144.42,144.46,7946.0,143.8425,143.8823,143.6336,143.6734,7946.0
2025-01-14 10:15:00,144.46,144.69,144.46,144.63,38181.0,143.6734,143.9021,143.6734,143.8425,38181.0
2025-01-14 10:20:00,144.61,144.77,144.5,144.76,39988.0,143.8226,143.9817,143.7132,143.9718,39988.0
2025-01-14 10:25:00,144.81,144.91,144.6,144.75,17661.0,144.0215,144.121,143.8126,143.9618,17661.0
2025-01-14 10:30:00,144.78,144.87,144.63,144.71,13717.0,143.9917,144.0812,143.8425,143.922,13717.0
2025-01-14 10:35:00,144.67,144.7,144.41,144.55,22845.0,143.8823,143.9121,143.6237,143.7629,22845.0
2025-01-14 10:40:00,144.55,144.77,144.49,144.77,17730.0,143.7629,143.9817,143.7032,143.9817,17730.0
2025-01-14 10:45:00,144.77,144.8,144.61,144.64,10347.0,143.9817,144.0116,143.8226,143.8524,10347.0
2025-01-14 10:50:00,144.62,144.64,144.54,144.62,9094.0,143.8325,143.8524,143.753,143.8325,9094.0
2025-01-14 10:55:00,144.64,144.65,144.45,144.45,18062.0,143.8524,143.8624,143.6635,143.6635,18062.0
2025-01-14 11:00:00,144.45,144.51,144.31,144.43,48809.0,143.6635,143.7231,143.5242,143.6436,48809.0
2025-01-14 11:05:00,144.43,144.58,144.41,144.51,15281.0,143.6436,143.7927,143.6237,143.7231,15281.0
2025-01-14 11:10:00,144.51,144.54,144.46,144.52,12565.0,143.7231,143.753,143.6734,143.7331,12565.0
2025-01-14 11:15:00,144.53,144.58,144.43,144.49,13814.0,143.743,143.7927,143.6436,143.7032,13814.0
2025-01-14 11:20:00,144.49,144.54,144.46,144.49,16108.0,143.7032,143.753,143.6734,143.7032,16108.0
2025-01-14 11:25:00,144.49,144.56,144.45,144.47,18711.0,143.7032,143.7729,143.6635,143.6833,18711.0
2025-01-14 11:30:00,144.45,144.56,144.44,144.54,9023.0,143.6635,143.7729,143.6535,143.753,9023.0
2025-01-14 11:35:00,144.54,144.54,144.39,144.45,13207.0,143.753,143.753,143.6038,143.6635,13207.0
2025-01-14 11:40:00,144.46,144.51,144.39,144.41,21813.0,143.6734,143.7231,143.6038,143.6237,21813.0
2025-01-14 11:45:00,144.41,144.41,144.3,144.33,46508.0,143.6237,143.6237,143.5143,143.5441,46508.0
2025-01-14 11:50:00,144.35,144.39,144.28,144.38,24963.0,143.564,143.6038,143.4944,143.5938,24963.0
2025-01-14 11:55:00,144.38,144.46,144.37,144.43,19739.0,143.5938,143.6734,143.5839,143.6436,19739.0
2025-01-14 12:00:00,144.43,144.59,144.42,144.56,11692.0,143.6436,143.8027,143.6336,143.7729,11692.0
2025-01-14 12:05:00,144.57,144.61,144.5,144.57,8420.0,143.7828,143.8226,143.7132,143.7828,8420.0
2025-01-14 12:10:00,144.57,144.61,144.54,144.54,8481.0,143.7828,143.8226,143.753,143.753,8481.0
2025-01-14 12:15:00,144.58,144.73,144.54,144.65,6176.0,143.7927,143.9419,143.753,143.8624,6176.0
2025-01-14 12:20:00,144.64,144.71,144.59,144.69,15037.0,143.8524,143.922,143.8027,143.9021,15037.0
2025-01-14 12:25:00,144.71,144.79,144.66,144.67,5444.0,143.922,144.0016,143.8723,143.8823,5444.0
2025-01-14 12:30:00,144.65,144.65,144.49,144.52,15935.0,143.8624,143.8624,143.7032,143.7331,15935.0
2025-01-14 12:35:00,144.5,144.74,144.5,144.73,8220.0,143.7132,143.9519,143.7132,143.9419,8220.0
2025-01-14 12:40:00,144.75,144.8,144.7,144.77,5252.0,143.9618,144.0116,143.9121,143.9817,5252.0
2025-01-14 12:45:00,144.76,144.81,144.72,144.79,9141.0,143.9718,144.0215,143.932,144.0016,9141.0
2025-01-14 12:50:00,144.81,144.94,144.77,144.88,12804.0,144.0215,144.1508,143.9817,144.0911,12804.0
2025-01-14 12:55:00,144.89,144.93,144.81,144.84,6064.0,144.1011,144.1408,144.0215,144.0513,6064.0
2025-01-14 13:00:00,144.82,144.99,144.81,144.99,24615.0,144.0314,144.2005,144.0215,144.2005,24615.0
2025-01-14 13:05:00,144.97,144.98,144.86,144.93,4171.0,144.1806,144.1906,144.0712,144.1408,4171.0
2025-01-14 13:10:00,144.91,144.94,144.9,144.91,3544.0,144.121,144.1508,144.111,144.121,3544.0
2025-01-14 13:15:00,144.89,145.09,144.89,145.06,14526.0,144.1011,144.3,144.1011,144.2701,14526.0
2025-01-14 13:20:00,145.07,145.2,145.07,145.18,6816.0,144.2801,144.4094,144.2801,144.3895,6816.0
2025-01-14 13:25:00,145.18,145.21,145.13,145.21,5576.0,144.3895,144.4193,144.3398,144.4193,5576.0
2025-01-14 13:30:00,145.21,145.32,145.19,145.32,9441.0,144.4193,144.5287,144.3994,144.5287,9441.0
2025-01-14 13:35:00,145.35,145.37,145.33,145.37,10695.0,144.5586,144.5784,144.5387,144.5784,10695.0
2025-01-14 13:40:00,145.39,145.41,145.34,145.41,7367.0,144.5983,144.6182,144.5486,144.6182,7367.0
2025-01-14 13:45:00,145.41,145.49,145.36,145.46,12519.0,144.6182,144.6978,144.5685,144.668,12519.0
2025-01-14 13:50:00,145.46,145.6,145.46,145.6,7724.0,144.668,144.8072,144.668,144.8072,7724.0
2025-01-14 13:55:00,145.63,145.66,145.56,145.63,11356.0,144.837,144.8669,144.7674,144.837,11356.0
2025-01-14 14:00:00,145.61,145.61,145.19,145.21,76919.0,144.8171,144.8171,144.3994,144.4193,76919.0
2025-01-14 14:05:00,145.17,145.28,145.17,145.25,11952.0,144.3795,144.4889,144.3795,144.4591,11952.0
2025-01-14 14:10:00,145.23,145.33,145.2,145.31,11410.0,144.4392,144.5387,144.4094,144.5188,11410.0
2025-01-14 14:15:00,145.34,145.38,145.3,145.3,4902.0,144.5486,144.5884,144.5088,144.5088,4902.0
2025-01-14 14:20:00,145.31,145.34,145.27,145.33,6192.0,144.5188,144.5486,144.479,144.5387,6192.0
2025-01-14 14:25:00,145.34,145.4,145.06,145.06,8739.0,144.5486,144.6083,144.2701,144.2701,8739.0
2025-01-14 14:30:00,145.08,145.33,145.05,145.26,12904.0,144.29,144.5387,144.2602,144.469,12904.0
2025-01-14 14:35:00,145.25,145.26,145.11,145.11,11065.0,144.4591,144.469,144.3199,144.3199,11065.0
2025-01-14 14:40:00,145.13,145.19,145.07,145.11,15065.0,144.3398,144.3994,144.2801,144.3199,15065.0
2025-01-14 14:45:00,145.09,145.11,144.99,145.02,11113.0,144.3,144.3199,144.2005,144.2304,11113.0
2025-01-14 14:50:00,145.0,145.0,144.87,144.9,5570.0,144.2105,144.2105,144.0812,144.111,5570.0
2025-01-14 14:55:00,144.89,144.9,144.61,144.65,9879.0,144.1011,144.111,143.8226,143.8624,9879.0
2025-01-14 15:00:00,144.68,144.71,144.46,144.49,6716.0,143.8922,143.922,143.6734,143.7032,6716.0
2025-01-14 15:05:00,144.49,144.64,144.49,144.59,9979.0,143.7032,143.8524,143.7032,143.8027,9979.0
2025-01-14 15:10:00,144.57,144.66,144.54,144.59,8624.0,143.7828,143.8723,143.753,143.8027,8624.0
2025-01-14 15:15:00,144.59,144.68,144.58,144.59,7756.0,143.8027,143.8922,143.7927,143.8027,7756.0
2025-01-14 15:20:00,144.61,144.68,144.52,144.65,16153.0,143.8226,143.8922,143.7331,143.8624,16153.0
2025-01-14 15:25:00,144.62,144.67,144.53,144.67,22007.0,143.8325,143.8823,143.743,143.8823,22007.0
2025-01-14 15:30:00,144.67,144.77,144.65,144.71,21996.0,143.8823,143.9817,143.8624,143.922,21996.0
2025-01-14 15:35:00,144.71,144.89,144.71,144.72,23910.0,143.922,144.1011,143.922,143.932,23910.0
2025-01-14 15:40:00,144.75,144.84,144.71,144.84,20795.0,143.9618,144.0513,143.922,144.0513,20795.0
2025-01-14 15:45:00,144.83,145.07,144.82,145.0,29332.0,144.0414,144.2801,144.0314,144.2105,29332.0
2025-01-14 15:50:00,145.01,145.15,144.98,145.06,50679.0,144.2204,144.3596,144.1906,144.2701,50679.0
2025-01-14 15:55:00,145.05,145.38,145.05,145.27,189425.0,144.2602,144.5884,144.2602,144.479,189425.0
2025-01-15 09:30:00,147.73,148.37,147.22,147.72,185007.0,146.9256,147.5621,146.4184,146.9157,185007.0
2025-01-15 09:35:00,147.61,148.03,147.6,148.02,17005.0,146.8062,147.224,146.7963,147.214,17005.0
2025-01-15 09:40:00,148.02,148.09,147.56,148.09,42891.0,147.214,147.2836,146.7565,147.2836,42891.0
2025-01-15 09:45:00,148.14,148.27,147.8,148.12,43670.0,147.3334,147.4627,146.9952,147.3135,43670.0
2025-01-15 09:50:00,148.1,148.33,147.78,148.23,88445.0,147.2936,147.5223,146.9753,147.4229,88445.0
2025-01-15 09:55:00,148.21,148.71,148.2,148.36,52686.0,147.403,147.9003,147.393,147.5522,52686.0
2025-01-15 10:00:00,148.4,148.46,147.83,147.87,23678.0,147.5919,147.6516,147.0251,147.0648,23678.0
2025-01-15 10:05:00,147.87,147.87,147.38,147.42,34479.0,147.0648,147.0648,146.5775,146.6173,34479.0
2025-01-15 10:10:00,147.44,147.5,147.25,147.38,54012.0,146.6372,146.6968,146.4482,146.5775,54012.0
2025-01-15 10:15:00,147.36,147.44,147.1,147.35,33119.0,146.5576,146.6372,146.299,146.5477,33119.0
2025-01-15 10:20:00,147.33,147.41,147.12,147.18,111015.0,146.5278,146.6073,146.3189,146.3786,111015.0
2025-01-15 10:25:00,147.18,147.42,147.07,147.07,249442.0,146.3786,146.6173,146.2692,146.2692,249442.0
2025-01-15 10:30:00,147.07,147.45,147.04,147.45,37565.0,146.2692,146.6471,146.2394,146.6471,37565.0
2025-01-15 10:35:00,147.43,147.44,147.18,147.18,25111.0,146.6272,146.6372,146.3786,146.3786,25111.0
2025-01-15 10:40:00,147.11,147.25,147.01,147.19,52219.0,146.309,146.4482,146.2095,146.3885,52219.0
2025-01-15 10:45:00,147.19,147.22,146.9,146.92,45484.0,146.3885,146.4184,146.1001,146.12,45484.0
2025-01-15 10:50:00,146.86,147.37,146.85,147.18,96124.0,146.0603,146.5676,146.0504,146.3786,96124.0
2025-01-15 10:55:00,147.14,147.23,147.06,147.14,32218.0,146.3388,146.4283,146.2592,146.3388,32218.0
2025-01-15 11:00:00,147.17,147.32,147.16,147.23,23618.0,146.3686,146.5178,146.3587,146.4283,23618.0
2025-01-15 11:05:00,147.27,147.55,147.21,147.5,18284.0,146.4681,146.7466,146.4084,146.6968,18284.0
2025-01-15 11:10:00,147.5,147.5,147.28,147.32,20192.0,146.6968,146.6968,146.478,146.5178,20192.0
2025-01-15 11:15:00,147.32,147.58,147.24,147.55,24224.0,146.5178,146.7764,146.4383,146.7466,24224.0
2025-01-15 11:20:00,147.45,147.58,147.34,147.34,28295.0,146.6471,146.7764,146.5377,146.5377,28295.0
2025-01-15 11:25:00,147.31,147.38,147.05,147.06,45984.0,146.5079,146.5775,146.2493,146.2592,45984.0
2025-01-15 11:30:00,147.12,147.13,146.74,146.92,57308.0,146.3189,146.3289,145.941,146.12,57308.0
2025-01-15 11:35:00,146.93,147.01,146.88,146.94,13199.0,146.13,146.2095,146.0802,146.1399,13199.0
2025-01-15 11:40:00,146.95,147.13,146.83,146.9,32242.0,146.1498,146.3289,146.0305,146.1001,32242.0
2025-01-15 11:45:00,146.94,146.94,146.77,146.81,18664.0,146.1399,146.1399,145.9708,146.0106,18664.0
2025-01-15 11:50:00,146.83,147.24,146.83,147.09,39624.0,146.0305,146.4383,146.0305,146.2891,39624.0
2025-01-15 11:55:00,147.08,147.22,147.0,147.0,21172.0,146.2791,146.4184,146.1996,146.1996,21172.0
2025-01-15 12:00:00,147.04,147.1,146.96,147.07,13833.0,146.2394,146.299,146.1598,146.2692,13833.0
2025-01-15 12:05:00,147.06,147.31,147.06,147.31,16408.0,146.2592,146.5079,146.2592,146.5079,16408.0
2025-01-15 12:10:00,147.28,147.43,147.26,147.39,15105.0,146.478,146.6272,146.4582,146.5874,15105.0
2025-01-15 12:15:00,147.39,147.45,146.98,146.99,34513.0,146.5874,146.6471,146.1797,146.1896,34513.0
2025-01-15 12:20:00,147.0,147.02,146.67,146.9,18758.0,146.1996,146.2195,145.8714,146.1001,18758.0
2025-01-15 12:25:00,146.89,147.02,146.84,146.84,13756.0,146.0902,146.2195,146.0404,146.0404,13756.0
2025-01-15 12:30:00,146.82,146.92,146.77,146.84,17603.0,146.0206,146.12,145.9708,146.0404,17603.0
2025-01-15 12:35:00,146.84,146.91,146.75,146.91,21356.0,146.0404,146.1101,145.9509,146.1101,21356.0
2025-01-15 12:40:00,146.89,146.93,146.73,146.86,14058.0,146.0902,146.13,145.931,146.0603,14058.0
2025-01-15 12:45:00,146.78,146.86,146.65,146.65,9270.0,145.9808,146.0603,145.8515,145.8515,9270.0
2025-01-15 12:50:00,146.67,146.71,146.49,146.61,8785.0,145.8714,145.9111,145.6923,145.8117,8785.0
2025-01-15 12:55:00,146.61,146.67,146.39,146.48,11751.0,145.8117,145.8714,145.5929,145.6824,11751.0
2025-01-15 13:00:00,146.46,146.82,146.45,146.82,13986.0,145.6625,146.0206,145.6526,146.0206,13986.0
2025-01-15 13:05:00,146.78,146.82,146.67,146.72,11764.0,145.9808,146.0206,145.8714,145.9211,11764.0
2025-01-15 13:10:00,146.72,146.92,146.72,146.89,4405.0,145.9211,146.12,145.9211,146.0902,4405.0
2025-01-15 13:15:00,146.89,146.98,146.85,146.89,10801.0,146.0902,146.1797,146.0504,146.0902,10801.0
2025-01-15 13:20:00,146.89,147.14,146.89,147.09,14439.0,146.0902,146.3388,146.0902,146.2891,14439.0
2025-01-15 13:25:00,147.09,147.26,147.09,147.18,13560.0,146.2891,146.4582,146.2891,146.3786,13560.0
2025-01-15 13:30:00,147.14,147.22,147.13,147.19,3915.0,146.3388,146.4184,146.3289,146.3885,3915.0
2025-01-15 13:35:00,147.19,147.44,147.18,147.41,10585.0,146.3885,146.6372,146.3786,146.6073,10585.0
2025-01-15 13:40:00,147.37,147.48,147.37,147.47,13038.0,146.5676,146.677,146.5676,146.667,13038.0
2025-01-15 13:45:00,147.47,147.54,147.4,147.54,5732.0,146.667,146.7366,146.5974,146.7366,5732.0
2025-01-15 13:50:00,147.52,147.67,147.51,147.61,66059.0,146.7167,146.8659,146.7068,146.8062,66059.0
2025-01-15 13:55:00,147.64,147.72,147.6,147.65,12776.0,146.8361,146.9157,146.7963,146.846,12776.0
2025-01-15 14:00:00,147.65,147.68,147.47,147.47,12996.0,146.846,146.8759,146.667,146.667,12996.0
2025-01-15 14:05:00,147.46,147.58,147.46,147.55,11266.0,146.6571,146.7764,146.6571,146.7466,11266.0
2025-01-15 14:10:00,147.55,147.67,147.53,147.65,10744.0,146.7466,146.8659,146.7267,146.846,10744.0
2025-01-15 14:15:00,147.65,147.67,147.57,147.6,15829.0,146.846,146.8659,146.7665,146.7963,15829.0
2025-01-15 14:20:00,147.6,147.66,147.53,147.53,9104.0,146.7963,146.856,146.7267,146.7267,9104.0
2025-01-15 14:25:00,147.53,147.62,147.51,147.57,10191.0,146.7267,146.8162,146.7068,146.7665,10191.0
2025-01-15 14:30:00,147.56,147.6,147.46,147.55,18472.0,146.7565,146.7963,146.6571,146.7466,18472.0
2025-01-15 14:35:00,147.55,147.75,147.54,147.71,19305.0,146.7466,146.9455,146.7366,146.9057,19305.0
2025-01-15 14:40:00,147.73,147.75,147.63,147.68,22184.0,146.9256,146.9455,146.8261,146.8759,22184.0
2025-01-15 14:45:00,147.68,147.9,147.67,147.9,34998.0,146.8759,147.0947,146.8659,147.0947,34998.0
2025-01-15 14:50:00,147.88,147.92,147.71,147.77,114827.0,147.0748,147.1146,146.9057,146.9654,114827.0
2025-01-15 14:55:00,147.77,147.79,147.53,147.6,43715.0,146.9654,146.9853,146.7267,146.7963,43715.0
2025-01-15 15:00:00,147.54,147.7,147.53,147.66,23304.0,146.7366,146.8958,146.7267,146.856,23304.0
2025-01-15 15:05:00,147.64,147.7,147.49,147.66,20539.0,146.8361,146.8958,146.6869,146.856,20539.0
2025-01-15 15:10:00,147.66,147.84,147.65,147.82,65034.0,146.856,147.035,146.846,147.0151,65034.0
2025-01-15 15:15:00,147.84,147.86,147.72,147.81,45015.0,147.035,147.0549,146.9157,147.0052,45015.0
2025-01-15 15:20:00,147.79,147.79,147.6,147.72,39324.0,146.9853,146.9853,146.7963,146.9157,39324.0
2025-01-15 15:25:00,147.72,147.85,147.72,147.81,53537.0,146.9157,147.0449,146.9157,147.0052,53537.0
2025-01-15 15:30:00,147.81,147.92,147.71,147.9,30376.0,147.0052,147.1146,146.9057,147.0947,30376.0
2025-01-15 15:35:00,147.9,147.96,147.8,147.86,25701.0,147.0947,147.1543,146.9952,147.0549,25701.0
2025-01-15 15:40:00,147.87,148.08,147.79,148.06,32178.0,147.0648,147.2737,146.9853,147.2538,32178.0
2025-01-15 15:45:00,148.06,148.34,148.05,148.25,52747.0,147.2538,147.5323,147.2439,147.4428,52747.0
2025-01-15 15:50:00,148.2,148.51,148.2,148.22,131614.0,147.393,147.7013,147.393,147.4129,131614.0
2025-01-15 15:55:00,148.22,148.32,147.95,148.23,252318.0,147.4129,147.5124,147.1444,147.4229,252318.0
2025-01-16 09:30:00,148.42,148.5,148.0,148.43,33655.0,147.6118,147.6914,147.1941,147.6218,33655.0
2025-01-16 09:35:00,148.43,148.58,148.18,148.53,12152.0,147.6218,147.771,147.3731,147.7212,12152.0
2025-01-16 09:40:00,148.56,148.77,148.42,148.54,32084.0,147.7511,147.9599,147.6118,147.7312,32084.0
2025-01-16 09:45:00,148.57,148.96,148.51,148.63,4812.0,147.761,148.1489,147.7013,147.8207,4812.0
2025-01-16 09:50:00,148.59,148.6,148.19,148.28,7462.0,147.7809,147.7909,147.3831,147.4726,7462.0
2025-01-16 09:55:00,148.4,148.47,148.31,148.45,15326.0,147.5919,147.6616,147.5024,147.6417,15326.0
2025-01-16 10:00:00,148.5,148.5,148.05,148.24,23539.0,147.6914,147.6914,147.2439,147.4328,23539.0
2025-01-16 10:05:00,148.19,148.5,148.19,148.5,17848.0,147.3831,147.6914,147.3831,147.6914,17848.0
2025-01-16 10:10:00,148.61,148.74,148.43,148.66,10954.0,147.8008,147.9301,147.6218,147.8505,10954.0
2025-01-16 10:15:00,148.7,149.0,148.64,148.99,6784.0,147.8903,148.1887,147.8306,148.1787,6784.0
2025-01-16 10:20:00,149.01,149.04,148.77,148.88,4056.0,148.1986,148.2285,147.9599,148.0693,4056.0
2025-01-16 10:25:00,148.85,148.87,148.69,148.87,5609.0,148.0395,148.0594,147.8804,148.0594,5609.0
2025-01-16 10:30:00,148.84,148.99,148.83,148.87,3379.0,148.0296,148.1787,148.0196,148.0594,3379.0
2025-01-16 10:35:00,148.87,149.07,148.8,149.06,5251.0,148.0594,148.2583,147.9898,148.2484,5251.0
2025-01-16 10:40:00,148.98,149.04,148.88,149.04,6311.0,148.1688,148.2285,148.0693,148.2285,6311.0
2025-01-16 10:45:00,149.1,149.34,149.1,149.34,7859.0,148.2881,148.5268,148.2881,148.5268,7859.0
2025-01-16 10:50:00,149.32,149.47,149.26,149.42,19681.0,148.5069,148.6561,148.4473,148.6064,19681.0
2025-01-16 10:55:00,149.4,149.53,149.38,149.5,18558.0,148.5865,148.7158,148.5666,148.686,18558.0
2025-01-16 11:00:00,149.5,149.54,149.41,149.41,24145.0,148.686,148.7257,148.5964,148.5964,24145.0
2025-01-16 11:05:00,149.39,149.39,149.09,149.1,6766.0,148.5766,148.5766,148.2782,148.2881,6766.0
2025-01-16 11:10:00,149.05,149.05,148.85,148.86,3263.0,148.2384,148.2384,148.0395,148.0494,3263.0
2025-01-16 11:15:00,148.83,149.04,148.82,148.94,38100.0,148.0196,148.2285,148.0097,148.129,38100.0
2025-01-16 11:20:00,148.94,149.04,148.88,148.99,12288.0,148.129,148.2285,148.0693,148.1787,12288.0
2025-01-16 11:25:00,148.99,149.05,148.97,149.01,12721.0,148.1787,148.2384,148.1588,148.1986,12721.0
2025-01-16 11:30:00,148.99,148.99,148.74,148.79,10564.0,148.1787,148.1787,147.9301,147.9798,10564.0
2025-01-16 11:35:00,148.75,148.81,148.49,148.74,17463.0,147.94,147.9997,147.6815,147.9301,17463.0
2025-01-16 11:40:00,148.75,148.84,148.59,148.63,3353.0,147.94,148.0296,147.7809,147.8207,3353.0
2025-01-16 11:45:00,148.61,148.78,148.59,148.77,8876.0,147.8008,147.9699,147.7809,147.9599,8876.0
2025-01-16 11:50:00,148.77,148.84,148.75,148.75,8669.0,147.9599,148.0296,147.94,147.94,8669.0
2025-01-16 11:55:00,148.77,148.94,148.73,148.94,7456.0,147.9599,148.129,147.9202,148.129,7456.0
2025-01-16 12:00:00,148.94,149.06,148.93,149.03,30995.0,148.129,148.2484,148.1191,148.2185,30995.0
2025-01-16 12:05:00,149.02,149.13,149.02,149.05,3007.0,148.2086,148.318,148.2086,148.2384,3007.0
2025-01-16 12:10:00,149.07,149.1,148.99,149.04,12622.0,148.2583,148.2881,148.1787,148.2285,12622.0
2025-01-16 12:15:00,149.02,149.05,148.96,148.99,9647.0,148.2086,148.2384,148.1489,148.1787,9647.0
2025-01-16 12:20:00,148.99,149.0,148.89,148.99,5040.0,148.1787,148.1887,148.0793,148.1787,5040.0
2025-01-16 12:25:00,149.02,149.16,149.02,149.06,13677.0,148.2086,148.3478,148.2086,148.2484,13677.0
2025-01-16 12:30:00,149.09,149.09,148.94,148.94,3290.0,148.2782,148.2782,148.129,148.129,3290.0
2025-01-16 12:35:00,148.96,148.96,148.74,148.81,3736.0,148.1489,148.1489,147.9301,147.9997,3736.0
2025-01-16 12:40:00,148.81,148.99,148.81,148.98,4999.0,147.9997,148.1787,147.9997,148.1688,4999.0
2025-01-16 12:45:00,148.99,149.25,148.98,149.25,11048.0,148.1787,148.4373,148.1688,148.4373,11048.0
2025-01-16 12:50:00,149.25,149.3,149.23,149.26,11858.0,148.4373,148.487,148.4174,148.4473,11858.0
2025-01-16 12:55:00,149.26,149.3,149.24,149.3,3855.0,148.4473,148.487,148.4274,148.487,3855.0
2025-01-16 13:00:00,149.28,149.39,149.26,149.37,6930.0,148.4672,148.5766,148.4473,148.5567,6930.0
2025-01-16 13:05:00,149.41,149.43,149.35,149.42,14973.0,148.5964,148.6163,148.5368,148.6064,14973.0
2025-01-16 13:10:00,149.43,149.48,149.4,149.44,7507.0,148.6163,148.6661,148.5865,148.6263,7507.0
2025-01-16 13:15:00,149.44,149.48,149.4,149.47,8575.0,148.6263,148.6661,148.5865,148.6561,8575.0
2025-01-16 13:20:00,149.48,149.51,149.42,149.47,14628.0,148.6661,148.6959,148.6064,148.6561,14628.0
2025-01-16 13:25:00,149.5,149.5,149.4,149.42,10785.0,148.686,148.686,148.5865,148.6064,10785.0
2025-01-16 13:30:00,149.42,149.55,149.38,149.53,11712.0,148.6064,148.7357,148.5666,148.7158,11712.0
2025-01-16 13:35:00,149.51,149.52,149.17,149.23,8901.0,148.6959,148.7058,148.3578,148.4174,8901.0
2025-01-16 13:40:00,149.24,149.35,149.18,149.28,3045.0,148.4274,148.5368,148.3677,148.4672,3045.0
2025-01-16 13:45:00,149.21,149.21,148.98,149.09,3521.0,148.3975,148.3975,148.1688,148.2782,3521.0
2025-01-16 13:50:00,149.09,149.21,149.09,149.18,6868.0,148.2782,148.3975,148.2782,148.3677,6868.0
2025-01-16 13:55:00,149.17,149.17,148.92,148.92,8156.0,148.3578,148.3578,148.1091,148.1091,8156.0
2025-01-16 14:00:00,148.91,148.94,148.82,148.92,5590.0,148.0992,148.129,148.0097,148.1091,5590.0
2025-01-16 14:05:00,148.95,149.31,148.87,149.25,18641.0,148.139,148.497,148.0594,148.4373,18641.0
2025-01-16 14:10:00,149.28,149.29,149.2,149.2,27569.0,148.4672,148.4771,148.3876,148.3876,27569.0
2025-01-16 14:15:00,149.21,149.49,149.2,149.48,9621.0,148.3975,148.676,148.3876,148.6661,9621.0
2025-01-16 14:20:00,149.5,149.54,149.37,149.4,23484.0,148.686,148.7257,148.5567,148.5865,23484.0
2025-01-16 14:25:00,149.4,149.59,149.38,149.55,6253.0,148.5865,148.7755,148.5666,148.7357,6253.0
2025-01-16 14:30:00,149.58,149.59,149.48,149.57,4220.0,148.7655,148.7755,148.6661,148.7556,4220.0
2025-01-16 14:35:00,149.57,149.58,149.5,149.58,7836.0,148.7556,148.7655,148.686,148.7655,7836.0
2025-01-16 14:40:00,149.57,149.58,149.31,149.32,11728.0,148.7556,148.7655,148.497,148.5069,11728.0
2025-01-16 14:45:00,149.31,149.41,149.22,149.3,9606.0,148.497,148.5964,148.4075,148.487,9606.0
2025-01-16 14:50:00,149.28,149.38,149.25,149.37,7255.0,148.4672,148.5666,148.4373,148.5567,7255.0
2025-01-16 14:55:00,149.34,149.47,149.33,149.42,7524.0,148.5268,148.6561,148.5169,148.6064,7524.0
2025-01-16 15:00:00,149.39,149.45,149.39,149.41,6989.0,148.5766,148.6362,148.5766,148.5964,6989.0
2025-01-16 15:05:00,149.4,149.62,149.36,149.61,29509.0,148.5865,148.8053,148.5467,148.7954,29509.0
2025-01-16 15:10:00,149.62,149.66,149.59,149.63,18084.0,148.8053,148.8451,148.7755,148.8153,18084.0
2025-01-16 15:15:00,149.62,149.7,149.61,149.68,9337.0,148.8053,148.8849,148.7954,148.865,9337.0
2025-01-16 15:20:00,149.66,149.71,149.6,149.62,12875.0,148.8451,148.8948,148.7854,148.8053,12875.0
2025-01-16 15:25:00,149.62,149.65,149.6,149.63,11542.0,148.8053,148.8351,148.7854,148.8153,11542.0
2025-01-16 15:30:00,149.64,149.78,149.64,149.75,14788.0,148.8252,148.9644,148.8252,148.9346,14788.0
2025-01-16 15:35:00,149.75,149.94,149.75,149.94,11806.0,148.9346,149.1236,148.9346,149.1236,11806.0
2025-01-16 15:40:00,149.95,150.04,149.94,149.94,15338.0,149.1335,149.223,149.1236,149.1236,15338.0
2025-01-16 15:45:00,149.95,150.04,149.9,149.94,21919.0,149.1335,149.223,149.0838,149.1236,21919.0
2025-01-16 15:50:00,149.9,150.23,149.87,150.01,74089.0,149.0838,149.412,149.0539,149.1932,74089.0
2025-01-16 15:55:00,150.01,150.25,149.92,150.22,188336.0,149.1932,149.4319,149.1037,149.402,188336.0
2025-01-17 09:30:00,150.88,150.88,149.74,149.92,392056.0,150.0584,150.0584,148.9247,149.1037,392056.0
2025-01-17 09:35:00,149.92,150.68,149.91,150.39,57574.0,149.1037,149.8595,149.0937,149.5711,57574.0
2025-01-17 09:40:00,150.33,150.54,150.15,150.31,7796.0,149.5114,149.7203,149.3324,149.4915,7796.0
2025-01-17 09:45:00,150.31,150.56,150.3,150.5,9578.0,149.4915,149.7402,149.4816,149.6805,9578.0
2025-01-17 09:50:00,150.42,150.5,150.3,150.39,6826.0,149.6009,149.6805,149.4816,149.5711,6826.0
2025-01-17 09:55:00,150.45,150.54,150.37,150.38,9901.0,149.6308,149.7203,149.5512,149.5612,9901.0
2025-01-17 10:00:00,150.44,150.48,150.36,150.47,12254.0,149.6208,149.6606,149.5413,149.6507,12254.0
2025-01-17 10:05:00,150.47,150.48,150.21,150.34,18857.0,149.6507,149.6606,149.3921,149.5214,18857.0
2025-01-17 10:10:00,150.34,150.46,150.34,150.41,7667.0,149.5214,149.6407,149.5214,149.591,7667.0
2025-01-17 10:15:00,150.37,150.5,150.29,150.3,110014.0,149.5512,149.6805,149.4717,149.4816,110014.0
2025-01-17 10:20:00,150.31,150.32,150.19,150.3,7367.0,149.4915,149.5015,149.3722,149.4816,7367.0
2025-01-17 10:25:00,150.25,150.41,150.21,150.39,8721.0,149.4319,149.591,149.3921,149.5711,8721.0
2025-01-17 10:30:00,150.37,150.43,150.27,150.31,16925.0,149.5512,149.6109,149.4518,149.4915,16925.0
2025-01-17 10:35:00,150.34,150.43,150.24,150.4,5324.0,149.5214,149.6109,149.4219,149.5811,5324.0
2025-01-17 10:40:00,150.4,150.4,150.28,150.33,3137.0,149.5811,149.5811,149.4617,149.5114,3137.0
2025-01-17 10:45:00,150.33,150.34,150.23,150.23,5131.0,149.5114,149.5214,149.412,149.412,5131.0
2025-01-17 10:50:00,150.3,150.46,150.29,150.41,14214.0,149.4816,149.6407,149.4717,149.591,14214.0
2025-01-17 10:55:00,150.42,150.62,150.39,150.43,156646.0,149.6009,149.7999,149.5711,149.6109,156646.0
2025-01-17 11:00:00,150.44,150.46,150.3,150.32,6987.0,149.6208,149.6407,149.4816,149.5015,6987.0
2025-01-17 11:05:00,150.32,150.47,150.3,150.38,17058.0,149.5015,149.6507,149.4816,149.5612,17058.0
2025-01-17 11:10:00,150.37,150.45,150.34,150.45,12005.0,149.5512,149.6308,149.5214,149.6308,12005.0
2025-01-17 11:15:00,150.46,150.52,150.34,150.34,16481.0,149.6407,149.7004,149.5214,149.5214,16481.0
2025-01-17 11:20:00,150.34,150.58,150.32,150.58,34293.0,149.5214,149.7601,149.5015,149.7601,34293.0
2025-01-17 11:25:00,150.58,150.63,150.49,150.56,8299.0,149.7601,149.8098,149.6706,149.7402,8299.0
2025-01-17 11:30:00,150.61,150.64,150.49,150.51,8846.0,149.7899,149.8198,149.6706,149.6905,8846.0
2025-01-17 11:35:00,150.53,150.66,150.53,150.63,4945.0,149.7103,149.8396,149.7103,149.8098,4945.0
2025-01-17 11:40:00,150.63,150.73,150.6,150.72,6302.0,149.8098,149.9093,149.78,149.8993,6302.0
2025-01-17 11:45:00,150.7,150.73,150.58,150.72,4980.0,149.8794,149.9093,149.7601,149.8993,4980.0
2025-01-17 11:50:00,150.72,150.77,150.71,150.72,4476.0,149.8993,149.949,149.8894,149.8993,4476.0
2025-01-17 11:55:00,150.73,150.76,150.68,150.73,4043.0,149.9093,149.9391,149.8595,149.9093,4043.0
2025-01-17 12:00:00,150.7,150.85,150.61,150.85,16800.0,149.8794,150.0286,149.7899,150.0286,16800.0
2025-01-17 12:05:00,150.85,150.97,150.83,150.9,9168.0,150.0286,150.148,150.0087,150.0783,9168.0
2025-01-17 12:10:00,150.9,150.99,150.83,150.99,9776.0,150.0783,150.1678,150.0087,150.1678,9776.0
2025-01-17 12:15:00,151.0,151.05,150.96,151.04,2832.0,150.1778,150.2275,150.138,150.2176,2832.0
2025-01-17 12:20:00,151.03,151.07,150.98,151.06,5249.0,150.2076,150.2474,150.1579,150.2375,5249.0
2025-01-17 12:25:00,151.04,151.04,150.88,150.89,7693.0,150.2176,150.2176,150.0584,150.0684,7693.0
2025-01-17 12:30:00,150.88,150.89,150.84,150.84,3010.0,150.0584,150.0684,150.0187,150.0187,3010.0
2025-01-17 12:35:00,150.85,150.86,150.73,150.73,8393.0,150.0286,150.0386,149.9093,149.9093,8393.0
2025-01-17 12:40:00,150.73,150.8,150.65,150.73,4464.0,149.9093,149.9789,149.8297,149.9093,4464.0
2025-01-17 12:45:00,150.71,150.84,150.7,150.75,6006.0,149.8894,150.0187,149.8794,149.9292,6006.0
2025-01-17 12:50:00,150.78,150.8,150.73,150.77,10541.0,149.959,149.9789,149.9093,149.949,10541.0
2025-01-17 12:55:00,150.73,150.75,150.55,150.65,5899.0,149.9093,149.9292,149.7302,149.8297,5899.0
2025-01-17 13:00:00,150.61,150.65,150.56,150.59,2977.0,149.7899,149.8297,149.7402,149.77,2977.0
2025-01-17 13:05:00,150.64,150.65,150.57,150.58,5734.0,149.8198,149.8297,149.7501,149.7601,5734.0
2025-01-17 13:10:00,150.61,150.8,150.58,150.62,102313.0,149.7899,149.9789,149.7601,149.7999,102313.0
2025-01-17 13:15:00,150.55,150.58,150.48,150.49,2728.0,149.7302,149.7601,149.6606,149.6706,2728.0
2025-01-17 13:20:00,150.58,150.59,150.51,150.53,2711.0,149.7601,149.77,149.6905,149.7103,2711.0
2025-01-17 13:25:00,150.52,150.57,150.47,150.5,2399.0,149.7004,149.7501,149.6507,149.6805,2399.0
2025-01-17 13:30:00,150.48,150.48,150.31,150.34,4181.0,149.6606,149.6606,149.4915,149.5214,4181.0
2025-01-17 13:35:00,150.32,150.55,150.32,150.55,59126.0,149.5015,149.7302,149.5015,149.7302,59126.0
2025-01-17 13:40:00,150.51,150.51,150.36,150.37,2940.0,149.6905,149.6905,149.5413,149.5512,2940.0
2025-01-17 13:45:00,150.36,150.44,150.36,150.39,5772.0,149.5413,149.6208,149.5413,149.5711,5772.0
2025-01-17 13:50:00,150.35,150.4,150.26,150.34,4524.0,149.5313,149.5811,149.4418,149.5214,4524.0
2025-01-17 13:55:00,150.33,150.4,150.32,150.37,7503.0,149.5114,149.5811,149.5015,149.5512,7503.0
2025-01-17 14:00:00,150.37,150.46,150.37,150.44,10684.0,149.5512,149.6407,149.5512,149.6208,10684.0
2025-01-17 14:05:00,150.47,150.5,150.36,150.46,77991.0,149.6507,149.6805,149.5413,149.6407,77991.0
2025-01-17 14:10:00,150.46,150.47,150.36,150.37,4533.0,149.6407,149.6507,149.5413,149.5512,4533.0
2025-01-17 14:15:00,150.37,150.43,150.35,150.39,3819.0,149.5512,149.6109,149.5313,149.5711,3819.0
2025-01-17 14:20:00,150.4,150.47,150.38,150.46,7227.0,149.5811,149.6507,149.5612,149.6407,7227.0
2025-01-17 14:25:00,150.46,150.48,150.35,150.41,8243.0,149.6407,149.6606,149.5313,149.591,8243.0
2025-01-17 14:30:00,150.4,150.41,150.28,150.28,12725.0,149.5811,149.591,149.4617,149.4617,12725.0
2025-01-17 14:35:00,150.3,150.32,150.21,150.22,4113.0,149.4816,149.5015,149.3921,149.402,4113.0
2025-01-17 14:40:00,150.23,150.23,150.1,150.16,7806.0,149.412,149.412,149.2827,149.3424,7806.0
2025-01-17 14:45:00,150.2,150.2,150.13,150.16,2461.0,149.3821,149.3821,149.3125,149.3424,2461.0
2025-01-17 14:50:00,150.16,150.17,150.05,150.07,6197.0,149.3424,149.3523,149.233,149.2529,6197.0
2025-01-17 14:55:00,150.08,150.08,149.98,150.01,9434.0,149.2628,149.2628,149.1633,149.1932,9434.0
2025-01-17 15:00:00,150.01,150.01,149.88,149.94,15447.0,149.1932,149.1932,149.0639,149.1236,15447.0
2025-01-17 15:05:00,149.91,149.93,149.83,149.91,9816.0,149.0937,149.1136,149.0142,149.0937,9816.0
2025-01-17 15:10:00,149.91,149.93,149.79,149.79,13109.0,149.0937,149.1136,148.9744,148.9744,13109.0
2025-01-17 15:15:00,149.81,149.82,149.71,149.74,17576.0,148.9943,149.0042,148.8948,148.9247,17576.0
2025-01-17 15:20:00,149.73,149.79,149.72,149.78,6851.0,148.9147,148.9744,148.9048,148.9644,6851.0
2025-01-17 15:25:00,149.78,149.79,149.67,149.68,21332.0,148.9644,148.9744,148.855,148.865,21332.0
2025-01-17 15:30:00,149.69,149.77,149.66,149.73,27232.0,148.8749,148.9545,148.8451,148.9147,27232.0
2025-01-17 15:35:00,149.71,149.72,149.59,149.59,12039.0,148.8948,148.9048,148.7755,148.7755,12039.0
2025-01-17 15:40:00,149.59,149.61,149.41,149.44,14667.0,148.7755,148.7954,148.5964,148.6263,14667.0
2025-01-17 15:45:00,149.44,149.48,149.38,149.48,30964.0,148.6263,148.6661,148.5666,148.6661,30964.0
2025-01-17 15:50:00,149.44,149.44,149.25,149.27,37953.0,148.6263,148.6263,148.4373,148.4572,37953.0
2025-01-17 15:55:00,149.26,149.26,148.94,149.09,146835.0,148.4473,148.4473,148.129,148.2782,146835.0
2025-01-21 09:30:00,149.74,150.06,149.61,149.84,70320.0,148.9247,149.2429,148.7954,149.0241,70320.0
2025-01-21 09:35:00,149.92,150.07,149.62,149.98,150131.0,149.1037,149.2529,148.8053,149.1633,150131.0
2025-01-21 09:40:00,149.98,150.17,149.84,150.17,20554.0,149.1633,149.3523,149.0241,149.3523,20554.0
2025-01-21 09:45:00,150.19,150.79,150.19,150.44,13041.0,149.3722,149.9689,149.3722,149.6208,13041.0
2025-01-21 09:50:00,150.43,150.69,150.43,150.54,8499.0,149.6109,149.8695,149.6109,149.7203,8499.0
2025-01-21 09:55:00,150.64,150.92,150.64,150.84,14651.0,149.8198,150.0982,149.8198,150.0187,14651.0
2025-01-21 10:00:00,150.75,150.83,150.64,150.83,7297.0,149.9292,150.0087,149.8198,150.0087,7297.0
2025-01-21 10:05:00,150.79,150.88,150.51,150.77,16661.0,149.9689,150.0584,149.6905,149.949,16661.0
2025-01-21 10:10:00,150.66,150.71,150.44,150.59,12918.0,149.8396,149.8894,149.6208,149.77,12918.0
2025-01-21 10:15:00,150.56,150.84,150.55,150.55,8260.0,149.7402,150.0187,149.7302,149.7302,8260.0
2025-01-21 10:20:00,150.56,150.69,150.48,150.66,6324.0,149.7402,149.8695,149.6606,149.8396,6324.0
2025-01-21 10:25:00,150.64,150.79,150.64,150.76,11712.0,149.8198,149.9689,149.8198,149.9391,11712.0
2025-01-21 10:30:00,150.78,150.96,150.78,150.88,9201.0,149.959,150.138,149.959,150.0584,9201.0
2025-01-21 10:35:00,150.87,151.12,150.84,151.12,18826.0,150.0485,150.2971,150.0187,150.2971,18826.0
2025-01-21 10:40:00,151.17,151.2,150.99,151.04,19864.0,150.3469,150.3767,150.1678,150.2176,19864.0
2025-01-21 10:45:00,151.07,151.09,150.95,150.98,30357.0,150.2474,150.2673,150.1281,150.1579,30357.0
2025-01-21 10:50:00,150.94,151.0,150.69,150.76,23645.0,150.1181,150.1778,149.8695,149.9391,23645.0
2025-01-21 10:55:00,150.78,150.93,150.78,150.92,10067.0,149.959,150.1082,149.959,150.0982,10067.0
2025-01-21 11:00:00,150.9,150.92,150.62,150.81,15641.0,150.0783,150.0982,149.7999,149.9888,15641.0
2025-01-21 11:05:00,150.81,150.82,150.6,150.61,9363.0,149.9888,149.9988,149.78,149.7899,9363.0
2025-01-21 11:10:00,150.61,150.7,150.5,150.61,23847.0,149.7899,149.8794,149.6805,149.7899,23847.0
2025-01-21 11:15:00,150.61,151.0,150.6,151.0,5559.0,149.7899,150.1778,149.78,150.1778,5559.0
2025-01-21 11:20:00,151.0,151.03,150.91,150.91,7114.0,150.1778,150.2076,150.0883,150.0883,7114.0
2025-01-21 11:25:00,150.95,151.07,150.95,151.07,6692.0,150.1281,150.2474,150.1281,150.2474,6692.0
2025-01-21 11:30:00,151.03,151.07,150.92,150.92,18105.0,150.2076,150.2474,150.0982,150.0982,18105.0
2025-01-21 11:35:00,150.91,151.19,150.91,151.01,28933.0,150.0883,150.3668,150.0883,150.1877,28933.0
2025-01-21 11:40:00,151.01,151.05,150.77,150.77,14460.0,150.1877,150.2275,149.949,149.949,14460.0
2025-01-21 11:45:00,150.79,150.8,150.7,150.79,2413.0,149.9689,149.9789,149.8794,149.9689,2413.0
2025-01-21 11:50:00,150.75,150.98,150.74,150.98,25076.0,149.9292,150.1579,149.9192,150.1579,25076.0
2025-01-21 11:55:00,150.95,151.05,150.87,151.02,11255.0,150.1281,150.2275,150.0485,150.1977,11255.0
2025-01-21 12:00:00,151.0,151.03,150.94,150.97,14665.0,150.1778,150.2076,150.1181,150.148,14665.0
2025-01-21 12:05:00,151.0,151.01,150.95,151.0,4551.0,150.1778,150.1877,150.1281,150.1778,4551.0
2025-01-21 12:10:00,151.01,151.04,150.96,150.98,16853.0,150.1877,150.2176,150.138,150.1579,16853.0
2025-01-21 12:15:00,151.0,151.03,150.93,150.98,32247.0,150.1778,150.2076,150.1082,150.1579,32247.0
2025-01-21 12:20:00,150.96,151.13,150.96,151.09,17580.0,150.138,150.3071,150.138,150.2673,17580.0
2025-01-21 12:25:00,151.04,151.08,151.0,151.02,11951.0,150.2176,150.2574,150.1778,150.1977,11951.0
2025-01-21 12:30:00,151.0,151.17,150.99,151.17,12087.0,150.1778,150.3469,150.1678,150.3469,12087.0
2025-01-21 12:35:00,151.15,151.2,151.06,151.13,5835.0,150.327,150.3767,150.2375,150.3071,5835.0
2025-01-21 12:40:00,151.17,151.17,151.05,151.05,6131.0,150.3469,150.3469,150.2275,150.2275,6131.0
2025-01-21 12:45:00,151.05,151.1,151.04,151.08,4782.0,150.2275,150.2772,150.2176,150.2574,4782.0
2025-01-21 12:50:00,151.09,151.1,151.04,151.05,8148.0,150.2673,150.2772,150.2176,150.2275,8148.0
2025-01-21 12:55:00,151.02,151.08,151.0,151.04,6212.0,150.1977,150.2574,150.1778,150.2176,6212.0
2025-01-21 13:00:00,151.0,151.04,150.85,150.94,47861.0,150.1778,150.2176,150.0286,150.1181,47861.0
2025-01-21 13:05:00,150.94,151.11,150.93,151.04,20708.0,150.1181,150.2872,150.1082,150.2176,20708.0
2025-01-21 13:10:00,151.06,151.06,150.78,150.82,5631.0,150.2375,150.2375,149.959,149.9988,5631.0
2025-01-21 13:15:00,150.83,150.92,150.82,150.88,11482.0,150.0087,150.0982,149.9988,150.0584,11482.0
2025-01-21 13:20:00,150.86,150.9,150.81,150.89,6765.0,150.0386,150.0783,149.9888,150.0684,6765.0
2025-01-21 13:25:00,150.89,151.04,150.87,151.01,11041.0,150.0684,150.2176,150.0485,150.1877,11041.0
2025-01-21 13:30:00,151.02,151.17,151.0,151.08,12821.0,150.1977,150.3469,150.1778,150.2574,12821.0
2025-01-21 13:35:00,151.1,151.17,151.07,151.11,4942.0,150.2772,150.3469,150.2474,150.2872,4942.0
2025-01-21 13:40:00,151.1,151.1,151.04,151.05,1686.0,150.2772,150.2772,150.2176,150.2275,1686.0
2025-01-21 13:45:00,151.05,151.13,151.05,151.11,2489.0,150.2275,150.3071,150.2275,150.2872,2489.0
2025-01-21 13:50:00,151.12,151.21,151.03,151.03,6502.0,150.2971,150.3866,150.2076,150.2076,6502.0
2025-01-21 13:55:00,151.03,151.11,151.02,151.11,5517.0,150.2076,150.2872,150.1977,150.2872,5517.0
2025-01-21 14:00:00,151.1,151.1,150.98,151.02,10562.0,150.2772,150.2772,150.1579,150.1977,10562.0
2025-01-21 14:05:00,151.03,151.22,151.01,151.19,9113.0,150.2076,150.3966,150.1877,150.3668,9113.0
2025-01-21 14:10:00,151.22,151.23,151.18,151.18,6799.0,150.3966,150.4065,150.3568,150.3568,6799.0
2025-01-21 14:15:00,151.19,151.23,151.15,151.2,10792.0,150.3668,150.4065,150.327,150.3767,10792.0
2025-01-21 14:20:00,151.22,151.34,151.2,151.33,13983.0,150.3966,150.5159,150.3767,150.506,13983.0
2025-01-21 14:25:00,151.34,151.39,151.27,151.3,10137.0,150.5159,150.5657,150.4463,150.4762,10137.0
2025-01-21 14:30:00,151.28,151.32,151.22,151.29,11083.0,150.4563,150.496,150.3966,150.4662,11083.0
2025-01-21 14:35:00,151.3,151.36,151.27,151.34,27701.0,150.4762,150.5358,150.4463,150.5159,27701.0
2025-01-21 14:40:00,151.34,151.41,151.31,151.31,28420.0,150.5159,150.5856,150.4861,150.4861,28420.0
2025-01-21 14:45:00,151.33,151.34,151.23,151.27,8175.0,150.506,150.5159,150.4065,150.4463,8175.0
2025-01-21 14:50:00,151.23,151.27,151.17,151.18,7338.0,150.4065,150.4463,150.3469,150.3568,7338.0
2025-01-21 14:55:00,151.23,151.23,151.18,151.22,5237.0,150.4065,150.4065,150.3568,150.3966,5237.0
2025-01-21 15:00:00,151.2,151.27,151.16,151.27,18170.0,150.3767,150.4463,150.3369,150.4463,18170.0
2025-01-21 15:05:00,151.26,151.28,151.2,151.21,19497.0,150.4364,150.4563,150.3767,150.3866,19497.0
2025-01-21 15:10:00,151.22,151.31,151.22,151.28,16251.0,150.3966,150.4861,150.3966,150.4563,16251.0
2025-01-21 15:15:00,151.28,151.46,151.28,151.38,29068.0,150.4563,150.6353,150.4563,150.5557,29068.0
2025-01-21 15:20:00,151.4,151.47,151.24,151.3,25747.0,150.5756,150.6452,150.4165,150.4762,25747.0
2025-01-21 15:25:00,151.3,151.39,151.28,151.37,21528.0,150.4762,150.5657,150.4563,150.5458,21528.0
2025-01-21 15:30:00,151.38,151.39,151.12,151.16,40642.0,150.5557,150.5657,150.2971,150.3369,40642.0
2025-01-21 15:35:00,151.16,151.16,151.02,151.08,35936.0,150.3369,150.3369,150.1977,150.2574,35936.0
2025-01-21 15:40:00,151.08,151.25,151.04,151.24,39681.0,150.2574,150.4264,150.2176,150.4165,39681.0
2025-01-21 15:45:00,151.24,151.47,151.14,151.43,49384.0,150.4165,150.6452,150.317,150.6054,49384.0
2025-01-21 15:50:00,151.46,151.73,151.43,151.55,104114.0,150.6353,150.9038,150.6054,150.7248,104114.0
2025-01-21 15:55:00,151.51,151.8,151.48,151.74,271788.0,150.685,150.9734,150.6552,150.9138,271788.0
2025-01-22 09:30:00,151.87,151.88,151.3,151.86,60814.0,151.0431,151.053,150.4762,151.0331,60814.0
2025-01-22 09:35:00,151.71,151.75,151.47,151.5,72655.0,150.8839,150.9237,150.6452,150.6751,72655.0
2025-01-22 09:40:00,151.5,152.33,151.43,152.22,19097.0,150.6751,151.5005,150.6054,151.3911,19097.0
2025-01-22 09:45:00,152.27,152.43,152.11,152.24,71911.0,151.4409,151.6,151.2817,151.411,71911.0
2025-01-22 09:50:00,152.26,152.41,152.17,152.26,33462.0,151.4309,151.5801,151.3414,151.4309,33462.0
2025-01-22 09:55:00,152.26,152.49,152.11,152.27,22367.0,151.4309,151.6597,151.2817,151.4409,22367.0
2025-01-22 10:00:00,152.24,152.76,152.13,152.61,59389.0,151.411,151.9282,151.3016,151.779,59389.0
2025-01-22 10:05:00,152.62,152.97,152.61,152.97,63057.0,151.789,152.1371,151.779,152.1371,63057.0
2025-01-22 10:10:00,152.96,153.12,152.91,153.01,53507.0,152.1271,152.2862,152.0774,152.1768,53507.0
2025-01-22 10:15:00,153.02,153.23,152.99,153.11,28819.0,152.1868,152.3956,152.157,152.2763,28819.0
2025-01-22 10:20:00,153.09,153.18,152.82,152.86,36865.0,152.2564,152.3459,151.9879,152.0277,36865.0
2025-01-22 10:25:00,152.75,152.83,152.65,152.83,13734.0,151.9183,151.9978,151.8188,151.9978,13734.0
2025-01-22 10:30:00,152.85,152.87,152.61,152.67,60427.0,152.0177,152.0376,151.779,151.8387,60427.0
2025-01-22 10:35:00,152.69,152.69,152.45,152.46,61130.0,151.8586,151.8586,151.6199,151.6298,61130.0
2025-01-22 10:40:00,152.47,152.7,152.43,152.69,17198.0,151.6398,151.8685,151.6,151.8586,17198.0
2025-01-22 10:45:00,152.69,152.75,152.37,152.37,25829.0,151.8586,151.9183,151.5403,151.5403,25829.0
2025-01-22 10:50:00,152.38,152.51,152.26,152.39,23412.0,151.5503,151.6796,151.4309,151.5602,23412.0
2025-01-22 10:55:00,152.37,152.61,152.36,152.61,14097.0,151.5403,151.779,151.5304,151.779,14097.0
2025-01-22 11:00:00,152.62,152.68,152.47,152.55,12844.0,151.789,151.8486,151.6398,151.7194,12844.0
2025-01-22 11:05:00,152.5,152.54,152.4,152.47,20452.0,151.6696,151.7094,151.5702,151.6398,20452.0
2025-01-22 11:10:00,152.46,152.58,152.44,152.45,40346.0,151.6298,151.7492,151.6099,151.6199,40346.0
2025-01-22 11:15:00,152.48,152.6,152.45,152.53,10902.0,151.6497,151.7691,151.6199,151.6995,10902.0
2025-01-22 11:20:00,152.52,152.52,152.44,152.46,12904.0,151.6895,151.6895,151.6099,151.6298,12904.0
2025-01-22 11:25:00,152.46,152.63,152.46,152.63,22040.0,151.6298,151.7989,151.6298,151.7989,22040.0
2025-01-22 11:30:00,152.65,152.91,152.65,152.9,42196.0,151.8188,152.0774,151.8188,152.0674,42196.0
2025-01-22 11:35:00,152.91,152.94,152.83,152.84,19458.0,152.0774,152.1072,151.9978,152.0078,19458.0
2025-01-22 11:40:00,152.87,153.0,152.87,152.97,51741.0,152.0376,152.1669,152.0376,152.1371,51741.0
2025-01-22 11:45:00,152.98,153.0,152.83,153.0,25724.0,152.147,152.1669,151.9978,152.1669,25724.0
2025-01-22 11:50:00,153.02,153.11,152.97,153.06,26123.0,152.1868,152.2763,152.1371,152.2266,26123.0
2025-01-22 11:55:00,153.07,153.12,153.04,153.07,27542.0,152.2365,152.2862,152.2067,152.2365,27542.0
2025-01-22 12:00:00,153.07,153.19,153.07,153.19,21391.0,152.2365,152.3559,152.2365,152.3559,21391.0
2025-01-22 12:05:00,153.18,153.18,153.03,153.07,21446.0,152.3459,152.3459,152.1967,152.2365,21446.0
2025-01-22 12:10:00,153.09,153.21,153.05,153.08,21928.0,152.2564,152.3758,152.2166,152.2465,21928.0
2025-01-22 12:15:00,153.08,153.22,153.0,153.19,13572.0,152.2465,152.3857,152.1669,152.3559,13572.0
2025-01-22 12:20:00,153.19,153.19,153.13,153.16,11639.0,152.3559,152.3559,152.2962,152.326,11639.0
2025-01-22 12:25:00,153.15,153.16,153.02,153.11,13026.0,152.3161,152.326,152.1868,152.2763,13026.0
2025-01-22 12:30:00,153.1,153.11,153.02,153.04,7593.0,152.2664,152.2763,152.1868,152.2067,7593.0
2025-01-22 12:35:00,153.04,153.11,152.98,153.09,13766.0,152.2067,152.2763,152.147,152.2564,13766.0
2025-01-22 12:40:00,153.12,153.16,153.08,153.12,10854.0,152.2862,152.326,152.2465,152.2862,10854.0
2025-01-22 12:45:00,153.11,153.19,153.1,153.18,19948.0,152.2763,152.3559,152.2664,152.3459,19948.0
2025-01-22 12:50:00,153.18,153.21,153.12,153.19,29168.0,152.3459,152.3758,152.2862,152.3559,29168.0
2025-01-22 12:55:00,153.17,153.24,153.15,153.17,24460.0,152.336,152.4056,152.3161,152.336,24460.0
2025-01-22 13:00:00,153.16,153.29,153.15,153.29,34272.0,152.326,152.4553,152.3161,152.4553,34272.0
2025-01-22 13:05:00,153.28,153.36,153.04,153.09,85159.0,152.4454,152.5249,152.2067,152.2564,85159.0
2025-01-22 13:10:00,153.12,153.13,153.03,153.06,24590.0,152.2862,152.2962,152.1967,152.2266,24590.0
2025-01-22 13:15:00,153.04,153.39,153.04,153.28,114234.0,152.2067,152.5548,152.2067,152.4454,114234.0
2025-01-22 13:20:00,153.3,153.47,153.3,153.41,44228.0,152.4653,152.6343,152.4653,152.5747,44228.0
2025-01-22 13:25:00,153.42,153.58,153.41,153.5,15042.0,152.5846,152.7437,152.5747,152.6642,15042.0
2025-01-22 13:30:00,153.52,153.57,153.5,153.57,9578.0,152.6841,152.7338,152.6642,152.7338,9578.0
2025-01-22 13:35:00,153.56,153.61,153.55,153.56,39038.0,152.7239,152.7736,152.7139,152.7239,39038.0
2025-01-22 13:40:00,153.55,153.6,153.49,153.56,14407.0,152.7139,152.7636,152.6542,152.7239,14407.0
2025-01-22 13:45:00,153.56,153.62,153.5,153.6,10540.0,152.7239,152.7835,152.6642,152.7636,10540.0
2025-01-22 13:50:00,153.61,153.66,153.58,153.64,16260.0,152.7736,152.8233,152.7437,152.8034,16260.0
2025-01-22 13:55:00,153.65,153.69,153.55,153.67,73701.0,152.8134,152.8531,152.7139,152.8333,73701.0
2025-01-22 14:00:00,153.65,153.7,153.58,153.69,30085.0,152.8134,152.8631,152.7437,152.8531,30085.0
2025-01-22 14:05:00,153.69,153.75,153.67,153.73,27337.0,152.8531,152.9128,152.8333,152.8929,27337.0
2025-01-22 14:10:00,153.71,153.82,153.69,153.82,26608.0,152.873,152.9824,152.8531,152.9824,26608.0
2025-01-22 14:15:00,153.8,153.84,153.78,153.8,13278.0,152.9625,153.0023,152.9427,152.9625,13278.0
2025-01-22 14:20:00,153.8,153.96,153.8,153.96,16429.0,152.9625,153.1217,152.9625,153.1217,16429.0
2025-01-22 14:25:00,153.96,153.99,153.91,153.92,25249.0,153.1217,153.1515,153.0719,153.0819,25249.0
2025-01-22 14:30:00,153.93,154.07,153.93,154.07,11741.0,153.0918,153.2311,153.0918,153.2311,11741.0
2025-01-22 14:35:00,154.07,154.24,154.07,154.2,16598.0,153.2311,153.4001,153.2311,153.3604,16598.0
2025-01-22 14:40:00,154.21,154.22,154.12,154.2,11485.0,153.3703,153.3803,153.2808,153.3604,11485.0
2025-01-22 14:45:00,154.22,154.22,153.98,154.1,13769.0,153.3803,153.3803,153.1416,153.2609,13769.0
2025-01-22 14:50:00,154.1,154.27,154.1,154.16,15824.0,153.2609,153.43,153.2609,153.3206,15824.0
2025-01-22 14:55:00,154.16,154.16,153.97,154.01,9569.0,153.3206,153.3206,153.1316,153.1714,9569.0
2025-01-22 15:00:00,154.02,154.14,153.99,154.13,20008.0,153.1813,153.3007,153.1515,153.2907,20008.0
2025-01-22 15:05:00,154.13,154.15,154.06,154.12,12007.0,153.2907,153.3106,153.2211,153.2808,12007.0
2025-01-22 15:10:00,154.13,154.19,154.11,154.16,13870.0,153.2907,153.3504,153.2709,153.3206,13870.0
2025-01-22 15:15:00,154.16,154.21,154.14,154.21,19536.0,153.3206,153.3703,153.3007,153.3703,19536.0
2025-01-22 15:20:00,154.24,154.32,154.15,154.19,25762.0,153.4001,153.4797,153.3106,153.3504,25762.0
2025-01-22 15:25:00,154.19,154.46,154.18,154.43,31201.0,153.3504,153.619,153.3405,153.5891,31201.0
2025-01-22 15:30:00,154.43,154.7,154.42,154.64,78081.0,153.5891,153.8576,153.5792,153.798,78081.0
2025-01-22 15:35:00,154.63,154.8,154.63,154.63,38093.0,153.788,153.9571,153.788,153.788,38093.0
2025-01-22 15:40:00,154.65,154.66,154.36,154.42,36220.0,153.8079,153.8179,153.5195,153.5792,36220.0
2025-01-22 15:45:00,154.42,154.44,154.24,154.27,55844.0,153.5792,153.5991,153.4001,153.43,55844.0
2025-01-22 15:50:00,154.28,154.28,153.97,153.97,149232.0,153.4399,153.4399,153.1316,153.1316,149232.0
2025-01-22 15:55:00,153.98,154.3,153.9,154.15,268549.0,153.1416,153.4598,153.062,153.3106,268549.0
2025-01-23 09:30:00,153.89,154.12,153.29,153.64,52072.0,153.0521,153.2808,152.4553,152.8034,52072.0
2025-01-23 09:35:00,153.8,154.13,153.69,153.88,7237.0,152.9625,153.2907,152.8531,153.0421,7237.0
2025-01-23 09:40:00,153.77,154.13,153.66,154.09,25894.0,152.9327,153.2907,152.8233,153.251,25894.0
2025-01-23 09:45:00,153.99,154.36,153.99,154.27,6746.0,153.1515,153.5195,153.1515,153.43,6746.0
2025-01-23 09:50:00,154.27,154.88,154.25,154.6,21489.0,153.43,154.0367,153.4101,153.7582,21489.0
2025-01-23 09:55:00,154.8,154.88,154.6,154.88,7667.0,153.9571,154.0367,153.7582,154.0367,7667.0
2025-01-23 10:00:00,154.75,154.88,154.6,154.72,28446.0,153.9074,154.0367,153.7582,153.8775,28446.0
2025-01-23 10:05:00,154.69,154.73,154.3,154.42,47723.0,153.8477,153.8875,153.4598,153.5792,47723.0
2025-01-23 10:10:00,154.43,154.46,154.27,154.28,20804.0,153.5891,153.619,153.43,153.4399,20804.0
2025-01-23 10:15:00,154.28,154.29,154.11,154.13,7201.0,153.4399,153.4499,153.2709,153.2907,7201.0
2025-01-23 10:20:00,154.13,154.19,153.97,154.0,17172.0,153.2907,153.3504,153.1316,153.1615,17172.0
2025-01-23 10:25:00,154.0,154.3,153.98,154.24,12759.0,153.1615,153.4598,153.1416,153.4001,12759.0
2025-01-23 10:30:00,154.2,154.22,154.04,154.14,20816.0,153.3604,153.3803,153.2012,153.3007,20816.0
2025-01-23 10:35:00,154.15,154.15,153.87,154.09,16466.0,153.3106,153.3106,153.0322,153.251,16466.0
2025-01-23 10:40:00,154.06,154.29,153.97,154.28,41081.0,153.2211,153.4499,153.1316,153.4399,41081.0
2025-01-23 10:45:00,154.3,154.53,154.29,154.42,13569.0,153.4598,153.6886,153.4499,153.5792,13569.0
2025-01-23 10:50:00,154.43,154.63,154.43,154.63,15549.0,153.5891,153.788,153.5891,153.788,15549.0
2025-01-23 10:55:00,154.59,154.7,154.53,154.65,17041.0,153.7482,153.8576,153.6886,153.8079,17041.0
2025-01-23 11:00:00,154.7,154.85,154.64,154.66,12130.0,153.8576,154.0068,153.798,153.8179,12130.0
2025-01-23 11:05:00,154.69,154.93,154.68,154.78,16351.0,153.8477,154.0864,153.8378,153.9372,16351.0
2025-01-23 11:10:00,154.78,155.15,154.76,155.13,22946.0,153.9372,154.3052,153.9173,154.2853,22946.0
2025-01-23 11:15:00,155.15,155.44,155.12,155.44,20437.0,154.3052,154.5936,154.2754,154.5936,20437.0
2025-01-23 11:20:00,155.44,155.56,155.3,155.56,16277.0,154.5936,154.713,154.4544,154.713,16277.0
2025-01-23 11:25:00,155.58,155.62,155.48,155.51,15025.0,154.7329,154.7726,154.6334,154.6632,15025.0
2025-01-23 11:30:00,155.51,155.72,155.51,155.71,23891.0,154.6632,154.8721,154.6632,154.8621,23891.0
2025-01-23 11:35:00,155.69,155.81,155.63,155.78,17214.0,154.8423,154.9616,154.7826,154.9318,17214.0
2025-01-23 11:40:00,155.78,156.0,155.68,155.97,74470.0,154.9318,155.1506,154.8323,155.1207,74470.0
2025-01-23 11:45:00,155.97,156.12,155.93,156.05,44300.0,155.1207,155.2699,155.0809,155.2003,44300.0
2025-01-23 11:50:00,156.06,156.2,155.99,156.17,34373.0,155.2102,155.3495,155.1406,155.3196,34373.0
2025-01-23 11:55:00,156.18,156.33,156.1,156.32,34830.0,155.3296,155.4788,155.25,155.4688,34830.0
2025-01-23 12:00:00,156.32,156.41,156.23,156.4,26365.0,155.4688,155.5583,155.3793,155.5484,26365.0
2025-01-23 12:05:00,156.39,156.53,156.37,156.5,10664.0,155.5384,155.6777,155.5186,155.6478,10664.0
2025-01-23 12:10:00,156.5,156.78,156.47,156.72,22480.0,155.6478,155.9263,155.618,155.8666,22480.0
2025-01-23 12:15:00,156.73,156.78,156.63,156.67,34966.0,155.8766,155.9263,155.7771,155.8169,34966.0
2025-01-23 12:20:00,156.68,156.8,156.61,156.74,21057.0,155.8269,155.9462,155.7572,155.8865,21057.0
2025-01-23 12:25:00,156.74,156.83,156.64,156.64,15179.0,155.8865,155.976,155.7871,155.7871,15179.0
2025-01-23 12:30:00,156.66,156.68,156.54,156.63,27569.0,155.807,155.8269,155.6876,155.7771,27569.0
2025-01-23 12:35:00,156.59,156.63,156.49,156.52,13177.0,155.7374,155.7771,155.6379,155.6677,13177.0
2025-01-23 12:40:00,156.51,156.58,156.47,156.54,7045.0,155.6578,155.7274,155.618,155.6876,7045.0
2025-01-23 12:45:00,156.52,156.54,156.39,156.49,9693.0,155.6677,155.6876,155.5384,155.6379,9693.0
2025-01-23 12:50:00,156.49,156.82,156.48,156.78,13407.0,155.6379,155.9661,155.628,155.9263,13407.0
2025-01-23 12:55:00,156.81,157.03,156.81,157.02,12589.0,155.9562,156.175,155.9562,156.165,12589.0
2025-01-23 13:00:00,157.03,157.06,157.02,157.03,10291.0,156.175,156.2048,156.165,156.175,10291.0
2025-01-23 13:05:00,157.06,157.24,157.05,157.24,21712.0,156.2048,156.3838,156.1948,156.3838,21712.0
2025-01-23 13:10:00,157.26,157.3,157.14,157.25,16048.0,156.4037,156.4435,156.2844,156.3938,16048.0
2025-01-23 13:15:00,157.25,157.29,157.16,157.23,14200.0,156.3938,156.4335,156.3042,156.3739,14200.0
2025-01-23 13:20:00,157.23,157.23,157.15,157.17,7526.0,156.3739,156.3739,156.2943,156.3142,7526.0
2025-01-23 13:25:00,157.19,157.19,156.99,157.15,9764.0,156.3341,156.3341,156.1352,156.2943,9764.0
2025-01-23 13:30:00,157.14,157.15,157.08,157.11,13701.0,156.2844,156.2943,156.2247,156.2545,13701.0
2025-01-23 13:35:00,157.09,157.15,157.04,157.12,18479.0,156.2346,156.2943,156.1849,156.2645,18479.0
2025-01-23 13:40:00,157.12,157.14,157.01,157.05,17380.0,156.2645,156.2844,156.1551,156.1948,17380.0
2025-01-23 13:45:00,157.03,157.24,156.97,157.18,13757.0,156.175,156.3838,156.1153,156.3241,13757.0
2025-01-23 13:50:00,157.15,157.21,157.05,157.1,55080.0,156.2943,156.354,156.1948,156.2446,55080.0
2025-01-23 13:55:00,157.12,157.16,156.88,156.95,30445.0,156.2645,156.3042,156.0258,156.0954,30445.0
2025-01-23 14:00:00,156.91,157.1,156.79,156.96,32973.0,156.0556,156.2446,155.9363,156.1053,32973.0
2025-01-23 14:05:00,156.96,157.23,156.94,157.12,12519.0,156.1053,156.3739,156.0854,156.2645,12519.0
2025-01-23 14:10:00,157.11,157.26,157.09,157.24,7892.0,156.2545,156.4037,156.2346,156.3838,7892.0
2025-01-23 14:15:00,157.26,157.29,157.17,157.2,2946.0,156.4037,156.4335,156.3142,156.344,2946.0
2025-01-23 14:20:00,157.2,157.39,157.15,157.28,11755.0,156.344,156.533,156.2943,156.4236,11755.0
2025-01-23 14:25:00,157.37,157.42,157.25,157.42,47646.0,156.5131,156.5628,156.3938,156.5628,47646.0
2025-01-23 14:30:00,157.4,157.63,157.4,157.62,26023.0,156.5429,156.7717,156.5429,156.7617,26023.0
2025-01-23 14:35:00,157.62,158.1,157.55,157.97,91344.0,156.7617,157.2391,156.6921,157.1098,91344.0
2025-01-23 14:40:00,157.95,157.99,157.74,157.81,31592.0,157.0899,157.1297,156.8811,156.9507,31592.0
2025-01-23 14:45:00,157.82,157.9,157.82,157.83,19258.0,156.9607,157.0402,156.9607,156.9706,19258.0
2025-01-23 14:50:00,157.83,157.87,157.48,157.56,22871.0,156.9706,157.0104,156.6225,156.7021,22871.0
2025-01-23 14:55:00,157.6,157.66,157.4,157.62,18380.0,156.7419,156.8015,156.5429,156.7617,18380.0
2025-01-23 15:00:00,157.61,157.73,157.55,157.67,30015.0,156.7518,156.8711,156.6921,156.8115,30015.0
2025-01-23 15:05:00,157.71,157.74,157.6,157.73,16346.0,156.8513,156.8811,156.7419,156.8711,16346.0
2025-01-23 15:10:00,157.72,158.07,157.71,158.02,80764.0,156.8612,157.2093,156.8513,157.1596,80764.0
2025-01-23 15:15:00,158.05,158.41,158.02,158.41,36208.0,157.1894,157.5474,157.1596,157.5474,36208.0
2025-01-23 15:20:00,158.41,158.63,158.26,158.28,104409.0,157.5474,157.7662,157.3983,157.4182,104409.0
2025-01-23 15:25:00,158.29,158.58,158.22,158.31,66302.0,157.4281,157.7165,157.3585,157.448,66302.0
2025-01-23 15:30:00,158.3,158.37,157.56,157.6,42309.0,157.438,157.5077,156.7021,156.7419,42309.0
2025-01-23 15:35:00,157.55,157.64,157.35,157.35,40242.0,156.6921,156.7816,156.4932,156.4932,40242.0
2025-01-23 15:40:00,157.36,157.58,157.36,157.56,35782.0,156.5032,156.722,156.5032,156.7021,35782.0
2025-01-23 15:45:00,157.59,157.76,157.54,157.55,41487.0,156.7319,156.901,156.6822,156.6921,41487.0
2025-01-23 15:50:00,157.59,157.76,157.42,157.69,91560.0,156.7319,156.901,156.5628,156.8314,91560.0
2025-01-23 15:55:00,157.68,157.73,157.54,157.68,259092.0,156.8214,156.8711,156.6822,156.8214,259092.0
2025-01-24 09:30:00,157.11,157.69,156.98,157.41,29143.0,156.2545,156.8314,156.1252,156.5529,29143.0
2025-01-24 09:35:00,157.35,157.7,157.01,157.07,7889.0,156.4932,156.8413,156.1551,156.2147,7889.0
2025-01-24 09:40:00,157.07,157.36,157.07,157.27,11992.0,156.2147,156.5032,156.2147,156.4136,11992.0
2025-01-24 09:45:00,157.26,157.36,157.08,157.29,5719.0,156.4037,156.5032,156.2247,156.4335,5719.0
2025-01-24 09:50:00,157.29,157.42,157.17,157.17,7341.0,156.4335,156.5628,156.3142,156.3142,7341.0
2025-01-24 09:55:00,157.11,157.34,157.1,157.2,20365.0,156.2545,156.4833,156.2446,156.344,20365.0
2025-01-24 10:00:00,157.21,157.44,157.2,157.21,11108.0,156.354,156.5827,156.344,156.354,11108.0
2025-01-24 10:05:00,157.25,157.32,157.19,157.26,5218.0,156.3938,156.4634,156.3341,156.4037,5218.0
2025-01-24 10:10:00,157.26,157.41,157.06,157.1,10344.0,156.4037,156.5529,156.2048,156.2446,10344.0
2025-01-24 10:15:00,157.09,157.1,156.89,156.89,6628.0,156.2346,156.2446,156.0357,156.0357,6628.0
2025-01-24 10:20:00,156.9,156.93,156.69,156.85,10746.0,156.0457,156.0755,155.8368,155.9959,10746.0
2025-01-24 10:25:00,156.83,156.93,156.77,156.88,5574.0,155.976,156.0755,155.9164,156.0258,5574.0
2025-01-24 10:30:00,156.84,157.09,156.84,157.06,5933.0,155.986,156.2346,155.986,156.2048,5933.0
2025-01-24 10:35:00,157.06,157.06,156.99,157.03,1174.0,156.2048,156.2048,156.1352,156.175,1174.0
2025-01-24 10:40:00,157.0,157.19,156.99,157.11,6227.0,156.1451,156.3341,156.1352,156.2545,6227.0
2025-01-24 10:45:00,157.19,157.37,157.15,157.36,9162.0,156.3341,156.5131,156.2943,156.5032,9162.0
2025-01-24 10:50:00,157.36,157.42,157.11,157.16,13418.0,156.5032,156.5628,156.2545,156.3042,13418.0
2025-01-24 10:55:00,157.16,157.17,157.04,157.11,9604.0,156.3042,156.3142,156.1849,156.2545,9604.0
2025-01-24 11:00:00,157.13,157.48,157.11,157.47,13937.0,156.2744,156.6225,156.2545,156.6126,13937.0
2025-01-24 11:05:00,157.45,157.49,157.34,157.42,10753.0,156.5927,156.6325,156.4833,156.5628,10753.0
2025-01-24 11:10:00,157.43,157.43,157.31,157.33,4136.0,156.5728,156.5728,156.4534,156.4733,4136.0
2025-01-24 11:15:00,157.38,157.53,157.35,157.49,8698.0,156.5231,156.6722,156.4932,156.6325,8698.0
2025-01-24 11:20:00,157.48,157.68,157.48,157.6,33868.0,156.6225,156.8214,156.6225,156.7419,33868.0
2025-01-24 11:25:00,157.61,157.61,157.52,157.55,4147.0,156.7518,156.7518,156.6623,156.6921,4147.0
2025-01-24 11:30:00,157.61,157.7,157.57,157.64,9213.0,156.7518,156.8413,156.712,156.7816,9213.0
2025-01-24 11:35:00,157.61,157.77,157.54,157.72,11863.0,156.7518,156.9109,156.6822,156.8612,11863.0
2025-01-24 11:40:00,157.74,157.74,157.65,157.66,2179.0,156.8811,156.8811,156.7916,156.8015,2179.0
2025-01-24 11:45:00,157.67,157.87,157.67,157.84,20408.0,156.8115,157.0104,156.8115,156.9805,20408.0
2025-01-24 11:50:00,157.84,157.92,157.81,157.9,8126.0,156.9805,157.0601,156.9507,157.0402,8126.0
2025-01-24 11:55:00,157.93,157.93,157.82,157.89,9004.0,157.0701,157.0701,156.9607,157.0303,9004.0
2025-01-24 12:00:00,157.86,157.86,157.71,157.71,5507.0,157.0004,157.0004,156.8513,156.8513,5507.0
2025-01-24 12:05:00,157.74,157.87,157.71,157.77,8183.0,156.8811,157.0104,156.8513,156.9109,8183.0
2025-01-24 12:10:00,157.73,157.79,157.56,157.59,5765.0,156.8711,156.9308,156.7021,156.7319,5765.0
2025-01-24 12:15:00,157.62,157.7,157.58,157.6,7254.0,156.7617,156.8413,156.722,156.7419,7254.0
2025-01-24 12:20:00,157.59,157.84,157.59,157.78,7902.0,156.7319,156.9805,156.7319,156.9209,7902.0
2025-01-24 12:25:00,157.79,157.88,157.77,157.8,5462.0,156.9308,157.0203,156.9109,156.9408,5462.0
2025-01-24 12:30:00,157.78,157.81,157.71,157.76,14551.0,156.9209,156.9507,156.8513,156.901,14551.0
2025-01-24 12:35:00,157.76,157.85,157.71,157.79,14274.0,156.901,156.9905,156.8513,156.9308,14274.0
2025-01-24 12:40:00,157.77,157.84,157.73,157.84,18121.0,156.9109,156.9805,156.8711,156.9805,18121.0
2025-01-24 12:45:00,157.88,157.95,157.86,157.86,4826.0,157.0203,157.0899,157.0004,157.0004,4826.0
2025-01-24 12:50:00,157.86,157.89,157.76,157.89,4205.0,157.0004,157.0303,156.901,157.0303,4205.0
2025-01-24 12:55:00,157.85,157.85,157.71,157.73,8209.0,156.9905,156.9905,156.8513,156.8711,8209.0
2025-01-24 13:00:00,157.73,157.8,157.69,157.75,6722.0,156.8711,156.9408,156.8314,156.891,6722.0
2025-01-24 13:05:00,157.75,157.86,157.66,157.83,20537.0,156.891,157.0004,156.8015,156.9706,20537.0
2025-01-24 13:10:00,157.79,157.83,157.75,157.82,6868.0,156.9308,156.9706,156.891,156.9607,6868.0
2025-01-24 13:15:00,157.81,157.81,157.72,157.77,7333.0,156.9507,156.9507,156.8612,156.9109,7333.0
2025-01-24 13:20:00,157.76,157.8,157.7,157.72,6706.0,156.901,156.9408,156.8413,156.8612,6706.0
2025-01-24 13:25:00,157.71,157.75,157.7,157.75,4630.0,156.8513,156.891,156.8413,156.891,4630.0
2025-01-24 13:30:00,157.74,157.84,157.74,157.82,4291.0,156.8811,156.9805,156.8811,156.9607,4291.0
2025-01-24 13:35:00,157.83,157.91,157.81,157.85,5228.0,156.9706,157.0502,156.9507,156.9905,5228.0
2025-01-24 13:40:00,157.84,157.85,157.78,157.78,2542.0,156.9805,156.9905,156.9209,156.9209,2542.0
2025-01-24 13:45:00,157.8,157.8,157.7,157.71,4367.0,156.9408,156.9408,156.8413,156.8513,4367.0
2025-01-24 13:50:00,157.72,157.81,157.61,157.61,4989.0,156.8612,156.9507,156.7518,156.7518,4989.0
2025-01-24 13:55:00,157.6,157.63,157.49,157.63,5356.0,156.7419,156.7717,156.6325,156.7717,5356.0
2025-01-24 14:00:00,157.61,157.75,157.58,157.72,12259.0,156.7518,156.891,156.722,156.8612,12259.0
2025-01-24 14:05:00,157.73,157.89,157.73,157.86,33975.0,156.8711,157.0303,156.8711,157.0004,33975.0
2025-01-24 14:10:00,157.85,157.87,157.71,157.73,9817.0,156.9905,157.0104,156.8513,156.8711,9817.0
2025-01-24 14:15:00,157.76,157.84,157.76,157.8,4971.0,156.901,156.9805,156.901,156.9408,4971.0
2025-01-24 14:20:00,157.76,157.8,157.74,157.78,5841.0,156.901,156.9408,156.8811,156.9209,5841.0
2025-01-24 14:25:00,157.78,157.88,157.76,157.8,6960.0,156.9209,157.0203,156.901,156.9408,6960.0
2025-01-24 14:30:00,157.78,157.81,157.71,157.71,4454.0,156.9209,156.9507,156.8513,156.8513,4454.0
2025-01-24 14:35:00,157.69,157.79,157.63,157.79,25510.0,156.8314,156.9308,156.7717,156.9308,25510.0
2025-01-24 14:40:00,157.79,157.81,157.74,157.8,5754.0,156.9308,156.9507,156.8811,156.9408,5754.0
2025-01-24 14:45:00,157.78,157.78,157.72,157.75,9839.0,156.9209,156.9209,156.8612,156.891,9839.0
2025-01-24 14:50:00,157.75,157.79,157.73,157.77,12873.0,156.891,156.9308,156.8711,156.9109,12873.0
2025-01-24 14:55:00,157.75,157.76,157.6,157.65,15714.0,156.891,156.901,156.7419,156.7916,15714.0
2025-01-24 15:00:00,157.63,157.66,157.56,157.59,4751.0,156.7717,156.8015,156.7021,156.7319,4751.0
2025-01-24 15:05:00,157.59,157.6,157.4,157.56,15675.0,156.7319,156.7419,156.5429,156.7021,15675.0
2025-01-24 15:10:00,157.52,157.53,157.47,157.53,6174.0,156.6623,156.6722,156.6126,156.6722,6174.0
2025-01-24 15:15:00,157.52,157.57,157.51,157.55,8504.0,156.6623,156.712,156.6523,156.6921,8504.0
2025-01-24 15:20:00,157.53,157.6,157.53,157.57,11344.0,156.6722,156.7419,156.6722,156.712,11344.0
2025-01-24 15:25:00,157.56,157.57,157.49,157.51,16465.0,156.7021,156.712,156.6325,156.6523,16465.0
2025-01-24 15:30:00,157.53,157.54,157.36,157.37,21226.0,156.6722,156.6822,156.5032,156.5131,21226.0
2025-01-24 15:35:00,157.35,157.41,157.34,157.4,12838.0,156.4932,156.5529,156.4833,156.5429,12838.0
2025-01-24 15:40:00,157.4,157.44,157.33,157.44,18462.0,156.5429,156.5827,156.4733,156.5827,18462.0
2025-01-24 15:45:00,157.44,157.54,157.37,157.42,44591.0,156.5827,156.6822,156.5131,156.5628,44591.0
2025-01-24 15:50:00,157.4,157.7,157.4,157.49,47486.0,156.5429,156.8413,156.5429,156.6325,47486.0
2025-01-24 15:55:00,157.49,157.62,157.37,157.48,129356.0,156.6325,156.7617,156.5131,156.6225,129356.0
2025-01-27 09:30:00,157.44,158.87,157.44,157.6,84476.0,156.5827,158.0049,156.5827,156.7419,84476.0
2025-01-27 09:35:00,157.7,158.17,157.41,157.84,23626.0,156.8413,157.3087,156.5529,156.9805,23626.0
2025-01-27 09:40:00,157.67,157.74,157.36,157.74,20062.0,156.8115,156.8811,156.5032,156.8811,20062.0
2025-01-27 09:45:00,157.71,157.84,157.29,157.52,25288.0,156.8513,156.9805,156.4335,156.6623,25288.0
2025-01-27 09:50:00,157.49,157.7,157.3,157.56,35331.0,156.6325,156.8413,156.4435,156.7021,35331.0
2025-01-27 09:55:00,157.56,158.27,157.56,158.22,17338.0,156.7021,157.4082,156.7021,157.3585,17338.0
2025-01-27 10:00:00,158.27,158.41,158.07,158.41,29267.0,157.4082,157.5474,157.2093,157.5474,29267.0
2025-01-27 10:05:00,158.38,158.43,158.07,158.29,26469.0,157.5176,157.5673,157.2093,157.4281,26469.0
2025-01-27 10:10:00,158.45,158.74,158.38,158.73,60502.0,157.5872,157.8756,157.5176,157.8657,60502.0
2025-01-27 10:15:00,158.66,158.78,158.24,158.47,28766.0,157.7961,157.9154,157.3784,157.6071,28766.0
2025-01-27 10:20:00,158.39,158.7,158.37,158.7,13220.0,157.5276,157.8359,157.5077,157.8359,13220.0
2025-01-27 10:25:00,158.63,158.8,158.5,158.65,18710.0,157.7662,157.9353,157.637,157.7861,18710.0
2025-01-27 10:30:00,158.65,158.74,158.41,158.72,26591.0,157.7861,157.8756,157.5474,157.8558,26591.0
2025-01-27 10:35:00,158.66,158.74,158.27,158.46,23551.0,157.7961,157.8756,157.4082,157.5972,23551.0
2025-01-27 10:40:00,158.47,158.7,158.47,158.7,6094.0,157.6071,157.8359,157.6071,157.8359,6094.0
2025-01-27 10:45:00,158.63,158.79,158.51,158.55,13869.0,157.7662,157.9254,157.6469,157.6867,13869.0
2025-01-27 10:50:00,158.55,158.8,158.55,158.7,16041.0,157.6867,157.9353,157.6867,157.8359,16041.0
2025-01-27 10:55:00,158.73,158.81,158.64,158.71,13210.0,157.8657,157.9453,157.7762,157.8458,13210.0
2025-01-27 11:00:00,158.75,158.79,158.51,158.6,9829.0,157.8856,157.9254,157.6469,157.7364,9829.0
2025-01-27 11:05:00,158.57,159.02,158.56,158.86,20754.0,157.7066,158.1541,157.6966,157.995,20754.0
2025-01-27 11:10:00,158.86,159.09,158.81,159.09,27627.0,157.995,158.2237,157.9453,158.2237,27627.0
2025-01-27 11:15:00,159.03,159.21,159.03,159.16,20802.0,158.1641,158.3431,158.1641,158.2934,20802.0
2025-01-27 11:20:00,159.2,159.21,158.95,158.99,22780.0,158.3331,158.3431,158.0845,158.1243,22780.0
2025-01-27 11:25:00,158.98,159.15,158.84,159.13,14762.0,158.1143,158.2834,157.9751,158.2635,14762.0
2025-01-27 11:30:00,159.15,159.17,158.95,158.98,24772.0,158.2834,158.3033,158.0845,158.1143,24772.0
2025-01-27 11:35:00,158.95,159.17,158.89,159.08,18309.0,158.0845,158.3033,158.0248,158.2138,18309.0
2025-01-27 11:40:00,159.07,159.09,158.92,158.97,13695.0,158.2038,158.2237,158.0547,158.1044,13695.0
2025-01-27 11:45:00,159.0,159.2,158.99,159.08,14600.0,158.1342,158.3331,158.1243,158.2138,14600.0
2025-01-27 11:50:00,159.08,159.19,159.03,159.19,4907.0,158.2138,158.3232,158.1641,158.3232,4907.0
2025-01-27 11:55:00,159.16,159.34,159.02,159.05,12565.0,158.2934,158.4724,158.1541,158.184,12565.0
2025-01-27 12:00:00,159.04,159.16,159.02,159.1,9862.0,158.174,158.2934,158.1541,158.2337,9862.0
2025-01-27 12:05:00,159.09,159.19,159.05,159.16,5196.0,158.2237,158.3232,158.184,158.2934,5196.0
2025-01-27 12:10:00,159.2,159.25,159.2,159.22,4831.0,158.3331,158.3829,158.3331,158.353,4831.0
2025-01-27 12:15:00,159.22,159.26,159.14,159.17,9840.0,158.353,158.3928,158.2735,158.3033,9840.0
2025-01-27 12:20:00,159.19,159.49,159.19,159.49,7485.0,158.3232,158.6216,158.3232,158.6216,7485.0
2025-01-27 12:25:00,159.47,159.69,159.47,159.57,6447.0,158.6017,158.8205,158.6017,158.7011,6447.0
2025-01-27 12:30:00,159.55,159.71,159.55,159.71,6363.0,158.6812,158.8404,158.6812,158.8404,6363.0
2025-01-27 12:35:00,159.66,159.8,159.65,159.74,6195.0,158.7906,158.9299,158.7807,158.8702,6195.0
2025-01-27 12:40:00,159.74,159.92,159.74,159.88,5405.0,158.8702,159.0492,158.8702,159.0094,5405.0
2025-01-27 12:45:00,159.88,159.94,159.74,159.75,11801.0,159.0094,159.0691,158.8702,158.8801,11801.0
2025-01-27 12:50:00,159.74,159.77,159.7,159.74,3927.0,158.8702,158.9,158.8304,158.8702,3927.0
2025-01-27 12:55:00,159.78,159.87,159.77,159.82,16812.0,158.91,158.9995,158.9,158.9498,16812.0
2025-01-27 13:00:00,159.84,159.86,159.6,159.66,22302.0,158.9697,158.9895,158.731,158.7906,22302.0
2025-01-27 13:05:00,159.68,159.76,159.62,159.65,16972.0,158.8105,158.8901,158.7509,158.7807,16972.0
2025-01-27 13:10:00,159.65,159.7,159.52,159.6,8704.0,158.7807,158.8304,158.6514,158.731,8704.0
2025-01-27 13:15:00,159.62,159.64,159.47,159.52,7695.0,158.7509,158.7707,158.6017,158.6514,7695.0
2025-01-27 13:20:00,159.52,159.81,159.47,159.78,9193.0,158.6514,158.9398,158.6017,158.91,9193.0
2025-01-27 13:25:00,159.78,159.84,159.75,159.79,5667.0,158.91,158.9697,158.8801,158.9199,5667.0
2025-01-27 13:30:00,159.81,159.84,159.72,159.78,15024.0,158.9398,158.9697,158.8503,158.91,15024.0
2025-01-27 13:35:00,159.78,159.8,159.59,159.64,13131.0,158.91,158.9299,158.721,158.7707,13131.0
2025-01-27 13:40:00,159.65,159.78,159.56,159.78,5974.0,158.7807,158.91,158.6912,158.91,5974.0
2025-01-27 13:45:00,159.71,159.88,159.7,159.88,6226.0,158.8404,159.0094,158.8304,159.0094,6226.0
2025-01-27 13:50:00,159.89,159.93,159.81,159.9,15002.0,159.0194,159.0592,158.9398,159.0293,15002.0
2025-01-27 13:55:00,159.89,159.98,159.89,159.98,11898.0,159.0194,159.1089,159.0194,159.1089,11898.0
2025-01-27 14:00:00,159.99,160.2,159.98,160.18,13762.0,159.1188,159.3277,159.1089,159.3078,13762.0
2025-01-27 14:05:00,160.2,160.36,160.16,160.27,30011.0,159.3277,159.4868,159.2879,159.3973,30011.0
2025-01-27 14:10:00,160.27,160.3,160.19,160.22,32754.0,159.3973,159.4272,159.3178,159.3476,32754.0
2025-01-27 14:15:00,160.22,160.45,160.19,160.45,11054.0,159.3476,159.5763,159.3178,159.5763,11054.0
2025-01-27 14:20:00,160.47,160.56,160.36,160.43,27448.0,159.5962,159.6857,159.4868,159.5564,27448.0
2025-01-27 14:25:00,160.44,160.7,160.43,160.61,23989.0,159.5664,159.825,159.5564,159.7355,23989.0
2025-01-27 14:30:00,160.59,160.7,160.54,160.68,10206.0,159.7156,159.825,159.6658,159.8051,10206.0
2025-01-27 14:35:00,160.71,160.84,160.7,160.78,7024.0,159.8349,159.9642,159.825,159.9045,7024.0
2025-01-27 14:40:00,160.75,160.78,160.66,160.7,6298.0,159.8747,159.9045,159.7852,159.825,6298.0
2025-01-27 14:45:00,160.7,160.71,160.51,160.54,8127.0,159.825,159.8349,159.636,159.6658,8127.0
2025-01-27 14:50:00,160.54,160.71,160.46,160.64,11867.0,159.6658,159.8349,159.5863,159.7653,11867.0
2025-01-27 14:55:00,160.62,160.71,160.54,160.55,6406.0,159.7454,159.8349,159.6658,159.6758,6406.0
2025-01-27 15:00:00,160.56,160.6,160.46,160.51,8558.0,159.6857,159.7255,159.5863,159.636,8558.0
2025-01-27 15:05:00,160.49,160.49,160.27,160.31,8693.0,159.6161,159.6161,159.3973,159.4371,8693.0
2025-01-27 15:10:00,160.31,160.32,160.12,160.18,11375.0,159.4371,159.447,159.2481,159.3078,11375.0
2025-01-27 15:15:00,160.2,160.67,160.09,160.67,26747.0,159.3277,159.7951,159.2183,159.7951,26747.0
2025-01-27 15:20:00,160.62,160.86,160.62,160.85,22703.0,159.7454,159.9841,159.7454,159.9742,22703.0
2025-01-27 15:25:00,160.82,160.91,160.54,160.63,121257.0,159.9443,160.0338,159.6658,159.7554,121257.0
2025-01-27 15:30:00,160.66,160.66,160.28,160.31,18085.0,159.7852,159.7852,159.4073,159.4371,18085.0
2025-01-27 15:35:00,160.28,160.52,160.28,160.49,17492.0,159.4073,159.646,159.4073,159.6161,17492.0
2025-01-27 15:40:00,160.53,160.69,160.53,160.63,19546.0,159.6559,159.815,159.6559,159.7554,19546.0
2025-01-27 15:45:00,160.63,160.65,160.43,160.54,34807.0,159.7554,159.7752,159.5564,159.6658,34807.0
2025-01-27 15:50:00,160.51,160.59,160.36,160.5,55574.0,159.636,159.7156,159.4868,159.6261,55574.0
2025-01-27 15:55:00,160.51,160.89,160.5,160.85,181698.0,159.636,160.0139,159.6261,159.9742,181698.0
2025-01-28 09:30:00,160.31,160.31,158.0,159.84,36667.0,159.4371,159.4371,157.1397,158.9697,36667.0
2025-01-28 09:35:00,159.84,160.26,159.84,160.25,5362.0,158.9697,159.3874,158.9697,159.3774,5362.0
2025-01-28 09:40:00,160.35,160.35,160.16,160.17,4292.0,159.4769,159.4769,159.2879,159.2979,4292.0
2025-01-28 09:45:00,160.21,160.21,159.81,159.87,45029.0,159.3376,159.3376,158.9398,158.9995,45029.0
2025-01-28 09:50:00,159.75,159.92,159.29,159.72,19071.0,158.8801,159.0492,158.4227,158.8503,19071.0
2025-01-28 09:55:00,159.72,159.77,159.61,159.72,10151.0,158.8503,158.9,158.7409,158.8503,10151.0
2025-01-28 10:00:00,159.72,159.94,159.7,159.91,6718.0,158.8503,159.0691,158.8304,159.0393,6718.0
2025-01-28 10:05:00,159.83,159.9,159.59,159.72,16144.0,158.9597,159.0293,158.721,158.8503,16144.0
2025-01-28 10:10:00,159.72,159.72,159.44,159.49,13046.0,158.8503,158.8503,158.5718,158.6216,13046.0
2025-01-28 10:15:00,159.42,159.63,159.39,159.44,12317.0,158.5519,158.7608,158.5221,158.5718,12317.0
2025-01-28 10:20:00,159.36,159.58,159.35,159.57,12453.0,158.4923,158.7111,158.4823,158.7011,12453.0
2025-01-28 10:25:00,159.53,159.75,159.48,159.68,17364.0,158.6613,158.8801,158.6116,158.8105,17364.0
2025-01-28 10:30:00,159.59,159.79,159.52,159.68,13251.0,158.721,158.9199,158.6514,158.8105,13251.0
2025-01-28 10:35:00,159.74,160.01,159.74,159.96,8590.0,158.8702,159.1387,158.8702,159.089,8590.0
2025-01-28 10:40:00,159.95,160.1,159.89,160.06,23093.0,159.0791,159.2282,159.0194,159.1885,23093.0
2025-01-28 10:45:00,160.07,160.25,159.99,160.19,18127.0,159.1984,159.3774,159.1188,159.3178,18127.0
2025-01-28 10:50:00,160.2,160.41,160.2,160.41,7584.0,159.3277,159.5366,159.3277,159.5366,7584.0
2025-01-28 10:55:00,160.37,160.4,160.11,160.14,14674.0,159.4968,159.5266,159.2382,159.268,14674.0
2025-01-28 11:00:00,160.12,160.3,160.07,160.07,6863.0,159.2481,159.4272,159.1984,159.1984,6863.0
2025-01-28 11:05:00,160.07,160.08,159.88,159.89,7375.0,159.1984,159.2083,159.0094,159.0194,7375.0
2025-01-28 11:10:00,159.91,159.94,159.71,159.71,14554.0,159.0393,159.0691,158.8404,158.8404,14554.0
2025-01-28 11:15:00,159.71,159.75,159.47,159.72,18137.0,158.8404,158.8801,158.6017,158.8503,18137.0
2025-01-28 11:20:00,159.72,159.87,159.56,159.56,6089.0,158.8503,158.9995,158.6912,158.6912,6089.0
2025-01-28 11:25:00,159.57,159.71,159.36,159.36,12420.0,158.7011,158.8404,158.4923,158.4923,12420.0
2025-01-28 11:30:00,159.34,159.42,159.2,159.25,2917.0,158.4724,158.5519,158.3331,158.3829,2917.0
2025-01-28 11:35:00,159.2,159.46,159.16,159.44,7489.0,158.3331,158.5917,158.2934,158.5718,7489.0
2025-01-28 11:40:00,159.5,159.82,159.41,159.82,49948.0,158.6315,158.9498,158.542,158.9498,49948.0
2025-01-28 11:45:00,159.84,159.9,159.75,159.9,3603.0,158.9697,159.0293,158.8801,159.0293,3603.0
2025-01-28 11:50:00,159.95,160.0,159.74,159.88,5439.0,159.0791,159.1288,158.8702,159.0094,5439.0
2025-01-28 11:55:00,159.81,160.03,159.79,159.96,4194.0,158.9398,159.1586,158.9199,159.089,4194.0
2025-01-28 12:00:00,159.89,160.02,159.89,160.02,9369.0,159.0194,159.1487,159.0194,159.1487,9369.0
2025-01-28 12:05:00,160.03,160.15,160.02,160.13,12029.0,159.1586,159.278,159.1487,159.2581,12029.0
2025-01-28 12:10:00,160.14,160.18,160.02,160.02,7063.0,159.268,159.3078,159.1487,159.1487,7063.0
2025-01-28 12:15:00,160.02,160.04,159.88,159.88,3647.0,159.1487,159.1686,159.0094,159.0094,3647.0
2025-01-28 12:20:00,159.88,160.03,159.84,159.95,20738.0,159.0094,159.1586,158.9697,159.0791,20738.0
2025-01-28 12:25:00,159.94,160.03,159.94,159.94,4085.0,159.0691,159.1586,159.0691,159.0691,4085.0
2025-01-28 12:30:00,159.96,160.02,159.92,159.92,9423.0,159.089,159.1487,159.0492,159.0492,9423.0
2025-01-28 12:35:00,159.92,160.01,159.79,159.84,18061.0,159.0492,159.1387,158.9199,158.9697,18061.0
2025-01-28 12:40:00,159.84,159.98,159.84,159.97,9627.0,158.9697,159.1089,158.9697,159.0989,9627.0
2025-01-28 12:45:00,159.89,159.92,159.79,159.86,6970.0,159.0194,159.0492,158.9199,158.9895,6970.0
2025-01-28 12:50:00,159.88,159.94,159.75,159.81,9266.0,159.0094,159.0691,158.8801,158.9398,9266.0
2025-01-28 12:55:00,159.81,159.97,159.76,159.92,6948.0,158.9398,159.0989,158.8901,159.0492,6948.0
2025-01-28 13:00:00,159.92,159.99,159.87,159.91,5491.0,159.0492,159.1188,158.9995,159.0393,5491.0
2025-01-28 13:05:00,159.92,159.99,159.87,159.87,3828.0,159.0492,159.1188,158.9995,158.9995,3828.0
2025-01-28 13:10:00,159.85,159.93,159.78,159.93,5332.0,158.9796,159.0592,158.91,159.0592,5332.0
2025-01-28 13:15:00,159.89,159.95,159.89,159.94,2120.0,159.0194,159.0791,159.0194,159.0691,2120.0
2025-01-28 13:20:00,159.94,159.98,159.89,159.95,3913.0,159.0691,159.1089,159.0194,159.0791,3913.0
2025-01-28 13:25:00,159.96,159.96,159.9,159.93,1400.0,159.089,159.089,159.0293,159.0592,1400.0
2025-01-28 13:30:00,159.9,160.11,159.89,160.08,8655.0,159.0293,159.2382,159.0194,159.2083,8655.0
2025-01-28 13:35:00,160.13,160.16,160.01,160.01,5143.0,159.2581,159.2879,159.1387,159.1387,5143.0
2025-01-28 13:40:00,160.0,160.02,159.91,160.0,8451.0,159.1288,159.1487,159.0393,159.1288,8451.0
2025-01-28 13:45:00,159.96,159.96,159.75,159.85,6548.0,159.089,159.089,158.8801,158.9796,6548.0
2025-01-28 13:50:00,159.83,159.93,159.83,159.9,4728.0,158.9597,159.0592,158.9597,159.0293,4728.0
2025-01-28 13:55:00,159.9,159.97,159.85,159.96,16985.0,159.0293,159.0989,158.9796,159.089,16985.0
2025-01-28 14:00:00,159.9,159.96,159.85,159.89,8724.0,159.0293,159.089,158.9796,159.0194,8724.0
2025-01-28 14:05:00,159.89,159.89,159.74,159.77,98081.0,159.0194,159.0194,158.8702,158.9,98081.0
2025-01-28 14:10:00,159.75,159.77,159.58,159.62,34587.0,158.8801,158.9,158.7111,158.7509,34587.0
2025-01-28 14:15:00,159.51,159.53,159.34,159.35,6528.0,158.6415,158.6613,158.4724,158.4823,6528.0
2025-01-28 14:20:00,159.36,159.54,159.35,159.48,9798.0,158.4923,158.6713,158.4823,158.6116,9798.0
2025-01-28 14:25:00,159.51,159.63,159.5,159.53,5245.0,158.6415,158.7608,158.6315,158.6613,5245.0
2025-01-28 14:30:00,159.54,159.61,159.51,159.51,7303.0,158.6713,158.7409,158.6415,158.6415,7303.0
2025-01-28 14:35:00,159.52,159.59,159.49,159.53,6347.0,158.6514,158.721,158.6216,158.6613,6347.0
2025-01-28 14:40:00,159.5,159.54,159.41,159.5,22384.0,158.6315,158.6713,158.542,158.6315,22384.0
2025-01-28 14:45:00,159.51,159.55,159.49,159.51,8379.0,158.6415,158.6812,158.6216,158.6415,8379.0
2025-01-28 14:50:00,159.51,159.67,159.51,159.67,5804.0,158.6415,158.8006,158.6415,158.8006,5804.0
2025-01-28 14:55:00,159.67,159.84,159.66,159.71,10390.0,158.8006,158.9697,158.7906,158.8404,10390.0
2025-01-28 15:00:00,159.75,159.78,159.6,159.68,25912.0,158.8801,158.91,158.731,158.8105,25912.0
2025-01-28 15:05:00,159.65,159.74,159.65,159.73,6477.0,158.7807,158.8702,158.7807,158.8603,6477.0
2025-01-28 15:10:00,159.73,159.78,159.69,159.7,7165.0,158.8603,158.91,158.8205,158.8304,7165.0
2025-01-28 15:15:00,159.69,159.91,159.67,159.82,13280.0,158.8205,159.0393,158.8006,158.9498,13280.0
2025-01-28 15:20:00,159.82,159.9,159.79,159.81,10388.0,158.9498,159.0293,158.9199,158.9398,10388.0
2025-01-28 15:25:00,159.81,159.81,159.58,159.67,31952.0,158.9398,158.9398,158.7111,158.8006,31952.0
2025-01-28 15:30:00,159.67,159.79,159.57,159.61,31171.0,158.8006,158.9199,158.7011,158.7409,31171.0
2025-01-28 15:35:00,159.52,159.62,159.45,159.54,52350.0,158.6514,158.7509,158.5818,158.6713,52350.0
2025-01-28 15:40:00,159.53,159.69,159.53,159.68,18382.0,158.6613,158.8205,158.6613,158.8105,18382.0
2025-01-28 15:45:00,159.69,159.76,159.45,159.55,55708.0,158.8205,158.8901,158.5818,158.6812,55708.0
2025-01-28 15:50:00,159.63,159.71,159.49,159.49,29585.0,158.7608,158.8404,158.6216,158.6216,29585.0
2025-01-28 15:55:00,159.52,159.52,158.69,158.88,183377.0,158.6514,158.6514,157.8259,158.0149,183377.0
2025-01-29 09:30:00,158.58,158.86,158.1,158.3,31059.0,157.7165,157.995,157.2391,157.438,31059.0
2025-01-29 09:35:00,158.3,158.6,157.67,158.11,6742.0,157.438,157.7364,156.8115,157.2491,6742.0
2025-01-29 09:40:00,158.11,158.12,157.82,158.07,25748.0,157.2491,157.259,156.9607,157.2093,25748.0
2025-01-29 09:45:00,158.08,158.16,157.99,158.02,6793.0,157.2192,157.2988,157.1297,157.1596,6793.0
2025-01-29 09:50:00,158.05,158.11,157.85,157.99,10541.0,157.1894,157.2491,156.9905,157.1297,10541.0
2025-01-29 09:55:00,158.03,158.23,157.99,158.22,5664.0,157.1695,157.3684,157.1297,157.3585,5664.0
2025-01-29 10:00:00,158.22,158.27,157.94,158.2,4587.0,157.3585,157.4082,157.08,157.3386,4587.0
2025-01-29 10:05:00,158.21,158.48,158.21,158.36,14064.0,157.3485,157.6171,157.3485,157.4977,14064.0
2025-01-29 10:10:00,158.27,158.38,158.2,158.28,10274.0,157.4082,157.5176,157.3386,157.4182,10274.0
2025-01-29 10:15:00,158.35,158.35,157.9,157.9,9383.0,157.4878,157.4878,157.0402,157.0402,9383.0
2025-01-29 10:20:00,157.86,158.11,157.84,158.1,14346.0,157.0004,157.2491,156.9805,157.2391,14346.0
2025-01-29 10:25:00,158.09,158.09,157.86,157.86,7428.0,157.2292,157.2292,157.0004,157.0004,7428.0
2025-01-29 10:30:00,157.91,158.08,157.86,158.0,15708.0,157.0502,157.2192,157.0004,157.1397,15708.0
2025-01-29 10:35:00,157.99,158.06,157.84,158.02,19943.0,157.1297,157.1993,156.9805,157.1596,19943.0
2025-01-29 10:40:00,157.99,158.26,157.99,158.15,108716.0,157.1297,157.3983,157.1297,157.2889,108716.0
2025-01-29 10:45:00,158.12,158.12,158.03,158.05,5974.0,157.259,157.259,157.1695,157.1894,5974.0
2025-01-29 10:50:00,158.01,158.06,157.89,157.95,16087.0,157.1496,157.1993,157.0303,157.0899,16087.0
2025-01-29 10:55:00,157.96,157.96,157.91,157.96,3517.0,157.0999,157.0999,157.0502,157.0999,3517.0
2025-01-29 11:00:00,157.91,157.92,157.72,157.84,7491.0,157.0502,157.0601,156.8612,156.9805,7491.0
2025-01-29 11:05:00,157.85,158.06,157.85,157.97,2815.0,156.9905,157.1993,156.9905,157.1098,2815.0
2025-01-29 11:10:00,157.99,158.05,157.65,157.73,9863.0,157.1297,157.1894,156.7916,156.8711,9863.0
2025-01-29 11:15:00,157.74,157.86,157.68,157.86,5685.0,156.8811,157.0004,156.8214,157.0004,5685.0
2025-01-29 11:20:00,157.81,157.82,157.61,157.66,4022.0,156.9507,156.9607,156.7518,156.8015,4022.0
2025-01-29 11:25:00,157.59,157.6,157.36,157.5,5930.0,156.7319,156.7419,156.5032,156.6424,5930.0
2025-01-29 11:30:00,157.55,157.9,157.51,157.84,8510.0,156.6921,157.0402,156.6523,156.9805,8510.0
2025-01-29 11:35:00,157.86,157.93,157.7,157.73,12682.0,157.0004,157.0701,156.8413,156.8711,12682.0
2025-01-29 11:40:00,157.69,157.95,157.69,157.92,8696.0,156.8314,157.0899,156.8314,157.0601,8696.0
2025-01-29 11:45:00,157.97,158.08,157.87,157.99,13518.0,157.1098,157.2192,157.0104,157.1297,13518.0
2025-01-29 11:50:00,158.03,158.16,157.98,158.08,35148.0,157.1695,157.2988,157.1198,157.2192,35148.0
2025-01-29 11:55:00,158.07,158.26,157.97,158.13,98915.0,157.2093,157.3983,157.1098,157.269,98915.0
2025-01-29 12:00:00,158.05,158.66,157.99,158.55,37144.0,157.1894,157.7961,157.1297,157.6867,37144.0
2025-01-29 12:05:00,158.56,158.57,158.3,158.31,6053.0,157.6966,157.7066,157.438,157.448,6053.0
2025-01-29 12:10:00,158.25,158.42,158.17,158.39,4639.0,157.3883,157.5574,157.3087,157.5276,4639.0
2025-01-29 12:15:00,158.39,158.67,158.35,158.56,109752.0,157.5276,157.806,157.4878,157.6966,109752.0
2025-01-29 12:20:00,158.52,158.66,158.46,158.5,14570.0,157.6568,157.7961,157.5972,157.637,14570.0
2025-01-29 12:25:00,158.5,158.55,158.38,158.38,10574.0,157.637,157.6867,157.5176,157.5176,10574.0
2025-01-29 12:30:00,158.4,158.45,158.37,158.39,8455.0,157.5375,157.5872,157.5077,157.5276,8455.0
2025-01-29 12:35:00,158.49,158.49,158.28,158.31,6073.0,157.627,157.627,157.4182,157.448,6073.0
2025-01-29 12:40:00,158.28,158.29,158.17,158.22,5057.0,157.4182,157.4281,157.3087,157.3585,5057.0
2025-01-29 12:45:00,158.17,158.17,158.0,158.03,6655.0,157.3087,157.3087,157.1397,157.1695,6655.0
2025-01-29 12:50:00,158.04,158.04,157.94,157.94,2611.0,157.1795,157.1795,157.08,157.08,2611.0
2025-01-29 12:55:00,157.93,157.96,157.89,157.9,8982.0,157.0701,157.0999,157.0303,157.0402,8982.0
2025-01-29 13:00:00,157.9,157.97,157.47,157.5,9370.0,157.0402,157.1098,156.6126,156.6424,9370.0
2025-01-29 13:05:00,157.58,157.82,157.47,157.77,6026.0,156.722,156.9607,156.6126,156.9109,6026.0
2025-01-29 13:10:00,157.77,157.84,157.61,157.84,10168.0,156.9109,156.9805,156.7518,156.9805,10168.0
2025-01-29 13:15:00,157.82,157.84,157.66,157.67,8236.0,156.9607,156.9805,156.8015,156.8115,8236.0
2025-01-29 13:20:00,157.71,157.87,157.64,157.84,8989.0,156.8513,157.0104,156.7816,156.9805,8989.0
2025-01-29 13:25:00,157.86,157.95,157.84,157.89,8447.0,157.0004,157.0899,156.9805,157.0303,8447.0
2025-01-29 13:30:00,157.92,158.01,157.87,158.0,6956.0,157.0601,157.1496,157.0104,157.1397,6956.0
2025-01-29 13:35:00,158.03,158.07,157.87,157.88,9888.0,157.1695,157.2093,157.0104,157.0203,9888.0
2025-01-29 13:40:00,157.89,158.08,157.88,157.88,7261.0,157.0303,157.2192,157.0203,157.0203,7261.0
2025-01-29 13:45:00,157.89,158.02,157.85,157.98,12891.0,157.0303,157.1596,156.9905,157.1198,12891.0
2025-01-29 13:50:00,157.98,157.98,157.84,157.87,15551.0,157.1198,157.1198,156.9805,157.0104,15551.0
2025-01-29 13:55:00,157.96,157.96,157.66,157.77,8786.0,157.0999,157.0999,156.8015,156.9109,8786.0
2025-01-29 14:00:00,157.71,157.71,157.27,157.34,12676.0,156.8513,156.8513,156.4136,156.4833,12676.0
2025-01-29 14:05:00,157.34,157.39,157.11,157.12,13235.0,156.4833,156.533,156.2545,156.2645,13235.0
2025-01-29 14:10:00,157.06,157.13,156.94,157.09,11859.0,156.2048,156.2744,156.0854,156.2346,11859.0
2025-01-29 14:15:00,157.09,157.27,157.0,157.06,21522.0,156.2346,156.4136,156.1451,156.2048,21522.0
2025-01-29 14:20:00,157.06,157.31,157.0,157.31,14950.0,156.2048,156.4534,156.1451,156.4534,14950.0
2025-01-29 14:25:00,157.25,157.36,157.17,157.24,32657.0,156.3938,156.5032,156.3142,156.3838,32657.0
2025-01-29 14:30:00,157.19,157.49,157.19,157.46,17612.0,156.3341,156.6325,156.3341,156.6026,17612.0
2025-01-29 14:35:00,157.38,157.58,157.35,157.47,20499.0,156.5231,156.722,156.4932,156.6126,20499.0
2025-01-29 14:40:00,157.54,157.79,157.47,157.5,15184.0,156.6822,156.9308,156.6126,156.6424,15184.0
2025-01-29 14:45:00,157.5,157.61,157.35,157.4,23961.0,156.6424,156.7518,156.4932,156.5429,23961.0
2025-01-29 14:50:00,157.44,157.78,157.39,157.71,11556.0,156.5827,156.9209,156.533,156.8513,11556.0
2025-01-29 14:55:00,157.75,157.77,157.49,157.53,20290.0,156.891,156.9109,156.6325,156.6722,20290.0
2025-01-29 15:00:00,157.53,157.58,157.12,157.15,19668.0,156.6722,156.722,156.2645,156.2943,19668.0
2025-01-29 15:05:00,157.16,157.34,157.07,157.25,12203.0,156.3042,156.4833,156.2147,156.3938,12203.0
2025-01-29 15:10:00,157.3,157.48,157.26,157.38,13396.0,156.4435,156.6225,156.4037,156.5231,13396.0
2025-01-29 15:15:00,157.39,157.43,157.15,157.4,12071.0,156.533,156.5728,156.2943,156.5429,12071.0
2025-01-29 15:20:00,157.46,157.73,157.45,157.68,13802.0,156.6026,156.8711,156.5927,156.8214,13802.0
2025-01-29 15:25:00,157.68,157.72,157.56,157.58,11946.0,156.8214,156.8612,156.7021,156.722,11946.0
2025-01-29 15:30:00,157.59,157.63,157.39,157.45,11947.0,156.7319,156.7717,156.533,156.5927,11947.0
2025-01-29 15:35:00,157.47,157.47,157.0,157.01,20752.0,156.6126,156.6126,156.1451,156.1551,20752.0
2025-01-29 15:40:00,157.05,157.19,157.0,157.11,18670.0,156.1948,156.3341,156.1451,156.2545,18670.0
2025-01-29 15:45:00,157.11,157.24,157.05,157.24,38289.0,156.2545,156.3838,156.1948,156.3838,38289.0
2025-01-29 15:50:00,157.21,157.54,157.16,157.3,54098.0,156.354,156.6822,156.3042,156.4435,54098.0
2025-01-29 15:55:00,157.27,157.34,157.03,157.22,146009.0,156.4136,156.4833,156.175,156.3639,146009.0
2025-01-30 09:30:00,158.14,159.7,157.43,159.45,49236.0,157.2789,158.8304,156.5728,158.5818,49236.0
2025-01-30 09:35:00,159.61,160.0,159.39,159.81,16964.0,158.7409,159.1288,158.5221,158.9398,16964.0
2025-01-30 09:40:00,159.84,160.04,159.81,159.97,6738.0,158.9697,159.1686,158.9398,159.0989,6738.0
2025-01-30 09:45:00,159.95,160.16,159.94,160.08,31439.0,159.0791,159.2879,159.0691,159.2083,31439.0
2025-01-30 09:50:00,160.24,160.78,160.14,160.72,51116.0,159.3675,159.9045,159.268,159.8449,51116.0
2025-01-30 09:55:00,160.71,160.74,160.44,160.44,26710.0,159.8349,159.8648,159.5664,159.5664,26710.0
2025-01-30 10:00:00,160.47,160.47,159.73,159.93,6447.0,159.5962,159.5962,158.8603,159.0592,6447.0
2025-01-30 10:05:00,159.97,160.05,159.64,159.79,22390.0,159.0989,159.1785,158.7707,158.9199,22390.0
2025-01-30 10:10:00,159.83,159.91,159.53,159.53,10773.0,158.9597,159.0393,158.6613,158.6613,10773.0
2025-01-30 10:15:00,159.51,160.32,159.51,160.32,47525.0,158.6415,159.447,158.6415,159.447,47525.0
2025-01-30 10:20:00,160.22,160.28,160.11,160.16,7265.0,159.3476,159.4073,159.2382,159.2879,7265.0
2025-01-30 10:25:00,160.16,160.21,159.92,159.99,7036.0,159.2879,159.3376,159.0492,159.1188,7036.0
2025-01-30 10:30:00,159.91,160.03,159.91,159.98,1736.0,159.0393,159.1586,159.0393,159.1089,1736.0
2025-01-30 10:35:00,160.02,160.21,160.02,160.06,6312.0,159.1487,159.3376,159.1487,159.1885,6312.0
2025-01-30 10:40:00,160.02,160.05,159.83,160.05,5065.0,159.1487,159.1785,158.9597,159.1785,5065.0
2025-01-30 10:45:00,160.12,160.19,160.03,160.05,18471.0,159.2481,159.3178,159.1586,159.1785,18471.0
2025-01-30 10:50:00,160.05,160.18,159.99,160.18,7346.0,159.1785,159.3078,159.1188,159.3078,7346.0
2025-01-30 10:55:00,160.12,160.12,159.73,159.76,10686.0,159.2481,159.2481,158.8603,158.8901,10686.0
2025-01-30 11:00:00,159.79,160.0,159.7,159.97,5554.0,158.9199,159.1288,158.8304,159.0989,5554.0
2025-01-30 11:05:00,159.92,160.21,159.89,160.16,8249.0,159.0492,159.3376,159.0194,159.2879,8249.0
2025-01-30 11:10:00,160.17,160.23,159.97,159.97,5847.0,159.2979,159.3575,159.0989,159.0989,5847.0
2025-01-30 11:15:00,160.03,160.09,159.97,160.03,4260.0,159.1586,159.2183,159.0989,159.1586,4260.0
2025-01-30 11:20:00,160.01,160.07,159.92,160.06,3106.0,159.1387,159.1984,159.0492,159.1885,3106.0
2025-01-30 11:25:00,160.11,160.21,160.09,160.15,6942.0,159.2382,159.3376,159.2183,159.278,6942.0
2025-01-30 11:30:00,160.15,160.21,160.09,160.2,4164.0,159.278,159.3376,159.2183,159.3277,4164.0
2025-01-30 11:35:00,160.16,160.31,160.13,160.31,4397.0,159.2879,159.4371,159.2581,159.4371,4397.0
2025-01-30 11:40:00,160.28,160.31,160.19,160.3,7241.0,159.4073,159.4371,159.3178,159.4272,7241.0
2025-01-30 11:45:00,160.33,160.39,160.22,160.22,6741.0,159.457,159.5167,159.3476,159.3476,6741.0
2025-01-30 11:50:00,160.26,160.31,160.02,160.09,8223.0,159.3874,159.4371,159.1487,159.2183,8223.0
2025-01-30 11:55:00,160.13,160.19,160.12,160.14,3238.0,159.2581,159.3178,159.2481,159.268,3238.0
2025-01-30 12:00:00,160.17,160.2,159.99,160.0,17972.0,159.2979,159.3277,159.1188,159.1288,17972.0
2025-01-30 12:05:00,160.0,160.16,159.94,159.98,8632.0,159.1288,159.2879,159.0691,159.1089,8632.0
2025-01-30 12:10:00,159.99,160.02,159.9,159.9,3687.0,159.1188,159.1487,159.0293,159.0293,3687.0
2025-01-30 12:15:00,159.95,159.99,159.64,159.7,7670.0,159.0791,159.1188,158.7707,158.8304,7670.0
2025-01-30 12:20:00,159.71,159.72,159.59,159.63,3902.0,158.8404,158.8503,158.721,158.7608,3902.0
2025-01-30 12:25:00,159.67,159.67,159.56,159.57,3712.0,158.8006,158.8006,158.6912,158.7011,3712.0
2025-01-30 12:30:00,159.61,159.69,159.61,159.67,2672.0,158.7409,158.8205,158.7409,158.8006,2672.0
2025-01-30 12:35:00,159.7,159.83,159.66,159.83,9684.0,158.8304,158.9597,158.7906,158.9597,9684.0
2025-01-30 12:40:00,159.8,159.84,159.8,159.81,4708.0,158.9299,158.9697,158.9299,158.9398,4708.0
2025-01-30 12:45:00,159.81,159.86,159.67,159.69,8975.0,158.9398,158.9895,158.8006,158.8205,8975.0
2025-01-30 12:50:00,159.66,159.94,159.66,159.94,13011.0,158.7906,159.0691,158.7906,159.0691,13011.0
2025-01-30 12:55:00,159.94,159.94,159.8,159.87,7455.0,159.0691,159.0691,158.9299,158.9995,7455.0
2025-01-30 13:00:00,159.91,159.99,159.88,159.95,5682.0,159.0393,159.1188,159.0094,159.0791,5682.0
2025-01-30 13:05:00,159.98,160.04,159.95,160.01,10332.0,159.1089,159.1686,159.0791,159.1387,10332.0
2025-01-30 13:10:00,160.01,160.01,159.91,159.94,3123.0,159.1387,159.1387,159.0393,159.0691,3123.0
2025-01-30 13:15:00,159.94,160.04,159.88,159.89,8446.0,159.0691,159.1686,159.0094,159.0194,8446.0
2025-01-30 13:20:00,159.89,160.05,159.89,160.03,8820.0,159.0194,159.1785,159.0194,159.1586,8820.0
2025-01-30 13:25:00,160.03,160.11,160.02,160.11,5952.0,159.1586,159.2382,159.1487,159.2382,5952.0
2025-01-30 13:30:00,160.11,160.25,160.09,160.11,16087.0,159.2382,159.3774,159.2183,159.2382,16087.0
2025-01-30 13:35:00,160.15,160.24,160.13,160.22,12383.0,159.278,159.3675,159.2581,159.3476,12383.0
2025-01-30 13:40:00,160.18,160.19,160.09,160.15,9165.0,159.3078,159.3178,159.2183,159.278,9165.0
2025-01-30 13:45:00,160.15,160.16,160.02,160.03,5769.0,159.278,159.2879,159.1487,159.1586,5769.0
2025-01-30 13:50:00,160.03,160.23,160.01,160.18,8796.0,159.1586,159.3575,159.1387,159.3078,8796.0
2025-01-30 13:55:00,160.13,160.18,160.07,160.07,6792.0,159.2581,159.3078,159.1984,159.1984,6792.0
2025-01-30 14:00:00,160.09,160.19,160.05,160.07,12247.0,159.2183,159.3178,159.1785,159.1984,12247.0
2025-01-30 14:05:00,160.09,160.16,160.09,160.13,3957.0,159.2183,159.2879,159.2183,159.2581,3957.0
2025-01-30 14:10:00,160.13,160.19,160.12,160.17,8937.0,159.2581,159.3178,159.2481,159.2979,8937.0
2025-01-30 14:15:00,160.2,160.2,160.08,160.12,10945.0,159.3277,159.3277,159.2083,159.2481,10945.0
2025-01-30 14:20:00,160.16,160.16,160.01,160.06,9744.0,159.2879,159.2879,159.1387,159.1885,9744.0
2025-01-30 14:25:00,160.05,160.12,160.03,160.06,7172.0,159.1785,159.2481,159.1586,159.1885,7172.0
2025-01-30 14:30:00,160.06,160.07,159.93,159.96,6332.0,159.1885,159.1984,159.0592,159.089,6332.0
2025-01-30 14:35:00,159.93,160.0,159.9,159.99,9426.0,159.0592,159.1288,159.0293,159.1188,9426.0
2025-01-30 14:40:00,159.99,160.0,159.96,159.98,3713.0,159.1188,159.1288,159.089,159.1089,3713.0
2025-01-30 14:45:00,159.98,160.02,159.95,159.95,8192.0,159.1089,159.1487,159.0791,159.0791,8192.0
2025-01-30 14:50:00,159.97,159.97,159.83,159.84,20068.0,159.0989,159.0989,158.9597,158.9697,20068.0
2025-01-30 14:55:00,159.84,159.9,159.79,159.83,12925.0,158.9697,159.0293,158.9199,158.9597,12925.0
2025-01-30 15:00:00,159.82,159.87,159.77,159.81,8632.0,158.9498,158.9995,158.9,158.9398,8632.0
2025-01-30 15:05:00,159.81,159.81,159.68,159.71,7243.0,158.9398,158.9398,158.8105,158.8404,7243.0
2025-01-30 15:10:00,159.71,159.75,159.67,159.72,13424.0,158.8404,158.8801,158.8006,158.8503,13424.0
2025-01-30 15:15:00,159.74,159.76,159.67,159.74,11662.0,158.8702,158.8901,158.8006,158.8702,11662.0
2025-01-30 15:20:00,159.74,159.76,159.65,159.68,13833.0,158.8702,158.8901,158.7807,158.8105,13833.0
2025-01-30 15:25:00,159.68,159.78,159.67,159.74,16409.0,158.8105,158.91,158.8006,158.8702,16409.0
2025-01-30 15:30:00,159.74,159.77,159.68,159.71,17659.0,158.8702,158.9,158.8105,158.8404,17659.0
2025-01-30 15:35:00,159.7,159.71,159.24,159.25,24931.0,158.8304,158.8404,158.3729,158.3829,24931.0
2025-01-30 15:40:00,159.24,159.24,158.7,158.75,21022.0,158.3729,158.3729,157.8359,157.8856,21022.0
2025-01-30 15:45:00,158.73,159.49,158.73,159.39,25539.0,157.8657,158.6216,157.8657,158.5221,25539.0
2025-01-30 15:50:00,159.42,159.58,159.41,159.45,58317.0,158.5519,158.7111,158.542,158.5818,58317.0
2025-01-30 15:55:00,159.54,159.73,159.33,159.5,122956.0,158.6713,158.8603,158.4624,158.6315,122956.0
2025-01-31 09:30:00,159.2,159.31,158.55,159.21,49039.0,158.3331,158.4425,157.6867,158.3431,49039.0
2025-01-31 09:35:00,159.0,159.51,158.99,159.34,2499.0,158.1342,158.6415,158.1243,158.4724,2499.0
2025-01-31 09:40:00,159.35,159.67,159.19,159.4,20224.0,158.4823,158.8006,158.3232,158.5321,20224.0
2025-01-31 09:45:00,159.5,159.69,159.4,159.64,15739.0,158.6315,158.8205,158.5321,158.7707,15739.0
2025-01-31 09:50:00,159.47,159.76,159.47,159.64,10166.0,158.6017,158.8901,158.6017,158.7707,10166.0
2025-01-31 09:55:00,159.68,159.91,159.66,159.81,5785.0,158.8105,159.0393,158.7906,158.9398,5785.0
2025-01-31 10:00:00,159.73,160.15,159.68,160.08,10317.0,158.8603,159.278,158.8105,159.2083,10317.0
2025-01-31 10:05:00,159.98,160.18,159.86,160.13,11034.0,159.1089,159.3078,158.9895,159.2581,11034.0
2025-01-31 10:10:00,160.16,160.34,160.09,160.22,3356.0,159.2879,159.4669,159.2183,159.3476,3356.0
2025-01-31 10:15:00,160.29,160.43,160.18,160.32,4230.0,159.4172,159.5564,159.3078,159.447,4230.0
2025-01-31 10:20:00,160.38,160.51,160.34,160.35,14558.0,159.5067,159.636,159.4669,159.4769,14558.0
2025-01-31 10:25:00,160.4,160.51,160.32,160.37,10357.0,159.5266,159.636,159.447,159.4968,10357.0
2025-01-31 10:30:00,160.37,160.49,160.33,160.38,9697.0,159.4968,159.6161,159.457,159.5067,9697.0
2025-01-31 10:35:00,160.41,160.47,160.32,160.46,12859.0,159.5366,159.5962,159.447,159.5863,12859.0
2025-01-31 10:40:00,160.5,160.53,160.31,160.35,21500.0,159.6261,159.6559,159.4371,159.4769,21500.0
2025-01-31 10:45:00,160.34,160.51,160.31,160.47,15905.0,159.4669,159.636,159.4371,159.5962,15905.0
2025-01-31 10:50:00,160.45,160.67,160.38,160.48,21300.0,159.5763,159.7951,159.5067,159.6062,21300.0
2025-01-31 10:55:00,160.45,160.55,160.42,160.55,18566.0,159.5763,159.6758,159.5465,159.6758,18566.0
2025-01-31 11:00:00,160.49,160.59,160.46,160.5,12165.0,159.6161,159.7156,159.5863,159.6261,12165.0
2025-01-31 11:05:00,160.5,160.61,160.5,160.57,4955.0,159.6261,159.7355,159.6261,159.6957,4955.0
2025-01-31 11:10:00,160.56,160.59,160.4,160.4,23686.0,159.6857,159.7156,159.5266,159.5266,23686.0
2025-01-31 11:15:00,160.4,160.45,160.29,160.32,22097.0,159.5266,159.5763,159.4172,159.447,22097.0
2025-01-31 11:20:00,160.31,160.42,160.29,160.42,5089.0,159.4371,159.5465,159.4172,159.5465,5089.0
2025-01-31 11:25:00,160.44,160.49,160.36,160.44,20966.0,159.5664,159.6161,159.4868,159.5664,20966.0
2025-01-31 11:30:00,160.42,160.55,160.42,160.48,14141.0,159.5465,159.6758,159.5465,159.6062,14141.0
2025-01-31 11:35:00,160.47,160.76,160.46,160.76,5801.0,159.5962,159.8846,159.5863,159.8846,5801.0
2025-01-31 11:40:00,160.75,160.81,160.69,160.72,6908.0,159.8747,159.9344,159.815,159.8449,6908.0
2025-01-31 11:45:00,160.69,160.69,160.58,160.61,13274.0,159.815,159.815,159.7056,159.7355,13274.0
2025-01-31 11:50:00,160.62,160.62,160.56,160.61,11974.0,159.7454,159.7454,159.6857,159.7355,11974.0
2025-01-31 11:55:00,160.64,160.74,160.64,160.74,3709.0,159.7653,159.8648,159.7653,159.8648,3709.0
2025-01-31 12:00:00,160.7,160.81,160.63,160.67,7355.0,159.825,159.9344,159.7554,159.7951,7355.0
2025-01-31 12:05:00,160.64,160.82,160.64,160.77,7779.0,159.7653,159.9443,159.7653,159.8946,7779.0
2025-01-31 12:10:00,160.8,160.82,160.63,160.71,7177.0,159.9244,159.9443,159.7554,159.8349,7177.0
2025-01-31 12:15:00,160.71,160.86,160.6,160.84,9787.0,159.8349,159.9841,159.7255,159.9642,9787.0
2025-01-31 12:20:00,160.83,160.94,160.81,160.9,8541.0,159.9543,160.0637,159.9344,160.0239,8541.0
2025-01-31 12:25:00,160.9,160.92,160.83,160.91,4504.0,160.0239,160.0438,159.9543,160.0338,4504.0
2025-01-31 12:30:00,160.91,160.96,160.89,160.91,3463.0,160.0338,160.0836,160.0139,160.0338,3463.0
2025-01-31 12:35:00,160.9,160.95,160.9,160.95,3700.0,160.0239,160.0736,160.0239,160.0736,3700.0
2025-01-31 12:40:00,160.94,160.94,160.87,160.89,3254.0,160.0637,160.0637,159.994,160.0139,3254.0
2025-01-31 12:45:00,160.92,160.99,160.87,160.96,9018.0,160.0438,160.1134,159.994,160.0836,9018.0
2025-01-31 12:50:00,160.93,160.94,160.88,160.9,21509.0,160.0537,160.0637,160.004,160.0239,21509.0
2025-01-31 12:55:00,160.89,160.92,160.85,160.89,12610.0,160.0139,160.0438,159.9742,160.0139,12610.0
2025-01-31 13:00:00,160.9,161.1,160.89,161.08,5816.0,160.0239,160.2228,160.0139,160.2029,5816.0
2025-01-31 13:05:00,161.1,161.18,161.03,161.13,22615.0,160.2228,160.3024,160.1532,160.2526,22615.0
2025-01-31 13:10:00,161.14,161.16,161.07,161.07,16784.0,160.2626,160.2825,160.193,160.193,16784.0
2025-01-31 13:15:00,161.09,161.18,160.97,161.01,22417.0,160.2128,160.3024,160.0935,160.1333,22417.0
2025-01-31 13:20:00,160.97,161.08,160.9,160.94,39967.0,160.0935,160.2029,160.0239,160.0637,39967.0
2025-01-31 13:25:00,160.94,160.94,160.75,160.82,15836.0,160.0637,160.0637,159.8747,159.9443,15836.0
2025-01-31 13:30:00,160.75,160.79,160.3,160.3,18741.0,159.8747,159.9145,159.4272,159.4272,18741.0
2025-01-31 13:35:00,160.25,160.37,160.22,160.31,30794.0,159.3774,159.4968,159.3476,159.4371,30794.0
2025-01-31 13:40:00,160.39,160.56,160.38,160.47,2800.0,159.5167,159.6857,159.5067,159.5962,2800.0
2025-01-31 13:45:00,160.47,160.55,160.4,160.5,8266.0,159.5962,159.6758,159.5266,159.6261,8266.0
2025-01-31 13:50:00,160.56,160.56,160.37,160.43,14131.0,159.6857,159.6857,159.4968,159.5564,14131.0
2025-01-31 13:55:00,160.48,160.52,160.38,160.45,15463.0,159.6062,159.646,159.5067,159.5763,15463.0
2025-01-31 14:00:00,160.48,160.54,160.38,160.45,12483.0,159.6062,159.6658,159.5067,159.5763,12483.0
2025-01-31 14:05:00,160.47,160.47,160.08,160.08,11718.0,159.5962,159.5962,159.2083,159.2083,11718.0
2025-01-31 14:10:00,160.14,160.33,160.1,160.23,6743.0,159.268,159.457,159.2282,159.3575,6743.0
2025-01-31 14:15:00,160.27,160.35,160.17,160.24,10909.0,159.3973,159.4769,159.2979,159.3675,10909.0
2025-01-31 14:20:00,160.22,160.41,160.18,160.41,12340.0,159.3476,159.5366,159.3078,159.5366,12340.0
2025-01-31 14:25:00,160.46,160.59,160.41,160.55,11672.0,159.5863,159.7156,159.5366,159.6758,11672.0
2025-01-31 14:30:00,160.58,160.73,160.56,160.72,7184.0,159.7056,159.8548,159.6857,159.8449,7184.0
2025-01-31 14:35:00,160.72,160.72,160.5,160.58,7778.0,159.8449,159.8449,159.6261,159.7056,7778.0
2025-01-31 14:40:00,160.59,160.67,160.53,160.58,19708.0,159.7156,159.7951,159.6559,159.7056,19708.0
2025-01-31 14:45:00,160.55,160.65,160.43,160.6,35960.0,159.6758,159.7752,159.5564,159.7255,35960.0
2025-01-31 14:50:00,160.6,160.75,160.57,160.72,12407.0,159.7255,159.8747,159.6957,159.8449,12407.0
2025-01-31 14:55:00,160.77,160.83,160.7,160.77,10064.0,159.8946,159.9543,159.825,159.8946,10064.0
2025-01-31 15:00:00,160.79,160.79,160.52,160.56,33683.0,159.9145,159.9145,159.646,159.6857,33683.0
2025-01-31 15:05:00,160.58,160.59,160.43,160.44,22504.0,159.7056,159.7156,159.5564,159.5664,22504.0
2025-01-31 15:10:00,160.41,160.62,160.41,160.56,28805.0,159.5366,159.7454,159.5366,159.6857,28805.0
2025-01-31 15:15:00,160.57,160.68,160.55,160.61,16227.0,159.6957,159.8051,159.6758,159.7355,16227.0
2025-01-31 15:20:00,160.63,160.73,160.51,160.67,15028.0,159.7554,159.8548,159.636,159.7951,15028.0
2025-01-31 15:25:00,160.68,160.68,160.49,160.5,15337.0,159.8051,159.8051,159.6161,159.6261,15337.0
2025-01-31 15:30:00,160.49,160.59,160.46,160.54,23569.0,159.6161,159.7156,159.5863,159.6658,23569.0
2025-01-31 15:35:00,160.53,160.57,160.47,160.54,37289.0,159.6559,159.6957,159.5962,159.6658,37289.0
2025-01-31 15:40:00,160.54,160.59,160.41,160.43,42885.0,159.6658,159.7156,159.5366,159.5564,42885.0
2025-01-31 15:45:00,160.43,160.56,160.42,160.56,25097.0,159.5564,159.6857,159.5465,159.6857,25097.0
2025-01-31 15:50:00,160.56,160.6,160.04,160.04,47601.0,159.6857,159.7255,159.1686,159.1686,47601.0
2025-01-31 15:55:00,160.06,160.11,159.79,159.84,95772.0,159.1885,159.2382,158.9199,158.9697,95772.0
2025-02-03 09:30:00,158.84,159.31,158.46,158.98,62578.0,157.9751,158.4425,157.5972,158.1143,62578.0
2025-02-03 09:35:00,158.88,159.15,158.25,158.25,38635.0,158.0149,158.2834,157.3883,157.3883,38635.0
2025-02-03 09:40:00,158.25,158.36,157.78,157.86,9759.0,157.3883,157.4977,156.9209,157.0004,9759.0
2025-02-03 09:45:00,157.78,158.29,157.76,158.15,22027.0,156.9209,157.4281,156.901,157.2889,22027.0
2025-02-03 09:50:00,158.15,158.24,157.87,157.87,50835.0,157.2889,157.3784,157.0104,157.0104,50835.0
2025-02-03 09:55:00,157.87,158.04,157.67,157.72,44222.0,157.0104,157.1795,156.8115,156.8612,44222.0
2025-02-03 10:00:00,157.64,157.9,157.21,157.88,36893.0,156.7816,157.0402,156.354,157.0203,36893.0
2025-02-03 10:05:00,157.89,158.21,157.88,158.16,16959.0,157.0303,157.3485,157.0203,157.2988,16959.0
2025-02-03 10:10:00,158.01,158.33,158.0,158.13,10406.0,157.1496,157.4679,157.1397,157.269,10406.0
2025-02-03 10:15:00,158.17,158.17,157.95,157.96,5586.0,157.3087,157.3087,157.0899,157.0999,5586.0
2025-02-03 10:20:00,158.0,158.58,157.85,158.52,16732.0,157.1397,157.7165,156.9905,157.6568,16732.0
2025-02-03 10:25:00,158.5,158.74,158.32,158.66,27440.0,157.637,157.8756,157.4579,157.7961,27440.0
2025-02-03 10:30:00,158.66,159.15,158.6,159.06,63611.0,157.7961,158.2834,157.7364,158.1939,63611.0
2025-02-03 10:35:00,159.09,159.52,159.01,159.37,9137.0,158.2237,158.6514,158.1442,158.5022,9137.0
2025-02-03 10:40:00,159.37,159.72,159.19,159.72,9542.0,158.5022,158.8503,158.3232,158.8503,9542.0
2025-02-03 10:45:00,159.69,159.76,159.53,159.58,9044.0,158.8205,158.8901,158.6613,158.7111,9044.0
2025-02-03 10:50:00,159.67,159.86,159.52,159.52,3721.0,158.8006,158.9895,158.6514,158.6514,3721.0
2025-02-03 10:55:00,159.59,159.8,159.59,159.71,8428.0,158.721,158.9299,158.721,158.8404,8428.0
2025-02-03 11:00:00,159.66,159.89,159.47,159.56,9295.0,158.7906,159.0194,158.6017,158.6912,9295.0
2025-02-03 11:05:00,159.53,159.55,159.21,159.53,4313.0,158.6613,158.6812,158.3431,158.6613,4313.0
2025-02-03 11:10:00,159.6,159.82,159.57,159.81,5296.0,158.731,158.9498,158.7011,158.9398,5296.0
2025-02-03 11:15:00,159.87,160.05,159.8,159.99,5298.0,158.9995,159.1785,158.9299,159.1188,5298.0
2025-02-03 11:20:00,160.04,160.25,160.01,160.19,4347.0,159.1686,159.3774,159.1387,159.3178,4347.0
2025-02-03 11:25:00,160.24,160.24,160.06,160.11,3787.0,159.3675,159.3675,159.1885,159.2382,3787.0
2025-02-03 11:30:00,160.11,160.21,159.95,160.2,13264.0,159.2382,159.3376,159.0791,159.3277,13264.0
2025-02-03 11:35:00,160.23,160.44,160.18,160.42,8609.0,159.3575,159.5664,159.3078,159.5465,8609.0
2025-02-03 11:40:00,160.43,160.56,160.32,160.56,8136.0,159.5564,159.6857,159.447,159.6857,8136.0
2025-02-03 11:45:00,160.56,160.6,160.27,160.38,10958.0,159.6857,159.7255,159.3973,159.5067,10958.0
2025-02-03 11:50:00,160.41,160.53,160.35,160.46,4689.0,159.5366,159.6559,159.4769,159.5863,4689.0
2025-02-03 11:55:00,160.41,160.42,160.15,160.24,4670.0,159.5366,159.5465,159.278,159.3675,4670.0
2025-02-03 12:00:00,160.22,160.28,160.05,160.06,3134.0,159.3476,159.4073,159.1785,159.1885,3134.0
2025-02-03 12:05:00,160.11,160.12,159.92,160.01,5871.0,159.2382,159.2481,159.0492,159.1387,5871.0
2025-02-03 12:10:00,160.04,160.04,159.66,159.66,5552.0,159.1686,159.1686,158.7906,158.7906,5552.0
2025-02-03 12:15:00,159.68,160.28,159.65,160.28,10108.0,158.8105,159.4073,158.7807,159.4073,10108.0
2025-02-03 12:20:00,160.23,160.52,160.23,160.52,7070.0,159.3575,159.646,159.3575,159.646,7070.0
2025-02-03 12:25:00,160.53,160.58,160.35,160.35,13184.0,159.6559,159.7056,159.4769,159.4769,13184.0
2025-02-03 12:30:00,160.34,160.34,160.18,160.2,5477.0,159.4669,159.4669,159.3078,159.3277,5477.0
2025-02-03 12:35:00,160.15,160.31,160.15,160.22,9486.0,159.278,159.4371,159.278,159.3476,9486.0
2025-02-03 12:40:00,160.22,160.3,160.16,160.2,4552.0,159.3476,159.4272,159.2879,159.3277,4552.0
2025-02-03 12:45:00,160.2,160.28,160.16,160.23,10036.0,159.3277,159.4073,159.2879,159.3575,10036.0
2025-02-03 12:50:00,160.23,160.55,160.23,160.52,13058.0,159.3575,159.6758,159.3575,159.646,13058.0
2025-02-03 12:55:00,160.52,160.52,160.17,160.46,11270.0,159.646,159.646,159.2979,159.5863,11270.0
2025-02-03 13:00:00,160.46,160.5,160.11,160.43,4483.0,159.5863,159.6261,159.2382,159.5564,4483.0
2025-02-03 13:05:00,160.47,160.53,160.25,160.33,8315.0,159.5962,159.6559,159.3774,159.457,8315.0
2025-02-03 13:10:00,160.26,160.5,160.23,160.46,6024.0,159.3874,159.6261,159.3575,159.5863,6024.0
2025-02-03 13:15:00,160.44,160.51,160.38,160.44,8593.0,159.5664,159.636,159.5067,159.5664,8593.0
2025-02-03 13:20:00,160.43,160.54,160.34,160.39,5466.0,159.5564,159.6658,159.4669,159.5167,5466.0
2025-02-03 13:25:00,160.44,160.51,160.39,160.4,8709.0,159.5664,159.636,159.5167,159.5266,8709.0
2025-02-03 13:30:00,160.42,160.63,160.41,160.63,12622.0,159.5465,159.7554,159.5366,159.7554,12622.0
2025-02-03 13:35:00,160.67,160.71,160.56,160.63,9166.0,159.7951,159.8349,159.6857,159.7554,9166.0
2025-02-03 13:40:00,160.64,160.66,160.52,160.53,10954.0,159.7653,159.7852,159.646,159.6559,10954.0
2025-02-03 13:45:00,160.54,160.73,160.51,160.56,11327.0,159.6658,159.8548,159.636,159.6857,11327.0
2025-02-03 13:50:00,160.59,160.61,160.53,160.59,3160.0,159.7156,159.7355,159.6559,159.7156,3160.0
2025-02-03 13:55:00,160.47,160.56,160.45,160.5,4649.0,159.5962,159.6857,159.5763,159.6261,4649.0
2025-02-03 14:00:00,160.51,160.56,160.39,160.41,5890.0,159.636,159.6857,159.5167,159.5366,5890.0
2025-02-03 14:05:00,160.41,160.54,160.38,160.54,7081.0,159.5366,159.6658,159.5067,159.6658,7081.0
2025-02-03 14:10:00,160.49,160.58,160.49,160.58,3854.0,159.6161,159.7056,159.6161,159.7056,3854.0
2025-02-03 14:15:00,160.58,160.75,160.57,160.73,9170.0,159.7056,159.8747,159.6957,159.8548,9170.0
2025-02-03 14:20:00,160.77,160.77,160.67,160.77,6786.0,159.8946,159.8946,159.7951,159.8946,6786.0
2025-02-03 14:25:00,160.76,160.77,160.68,160.68,6767.0,159.8846,159.8946,159.8051,159.8051,6767.0
2025-02-03 14:30:00,160.71,160.73,160.62,160.62,4757.0,159.8349,159.8548,159.7454,159.7454,4757.0
2025-02-03 14:35:00,160.55,160.61,160.5,160.59,4609.0,159.6758,159.7355,159.6261,159.7156,4609.0
2025-02-03 14:40:00,160.56,160.77,160.52,160.77,2573.0,159.6857,159.8946,159.646,159.8946,2573.0
2025-02-03 14:45:00,160.77,160.88,160.76,160.86,6043.0,159.8946,160.004,159.8846,159.9841,6043.0
2025-02-03 14:50:00,160.84,160.85,160.79,160.81,6189.0,159.9642,159.9742,159.9145,159.9344,6189.0
2025-02-03 14:55:00,160.81,160.89,160.75,160.8,13416.0,159.9344,160.0139,159.8747,159.9244,13416.0
2025-02-03 15:00:00,160.8,160.83,160.65,160.82,8874.0,159.9244,159.9543,159.7752,159.9443,8874.0
2025-02-03 15:05:00,160.77,160.79,160.59,160.59,11781.0,159.8946,159.9145,159.7156,159.7156,11781.0
2025-02-03 15:10:00,160.59,160.63,160.44,160.44,8516.0,159.7156,159.7554,159.5664,159.5664,8516.0
2025-02-03 15:15:00,160.44,160.5,160.43,160.47,6492.0,159.5664,159.6261,159.5564,159.5962,6492.0
2025-02-03 15:20:00,160.46,160.49,160.32,160.37,8119.0,159.5863,159.6161,159.447,159.4968,8119.0
2025-02-03 15:25:00,160.34,160.36,160.08,160.11,7429.0,159.4669,159.4868,159.2083,159.2382,7429.0
2025-02-03 15:30:00,160.13,160.13,160.0,160.1,17672.0,159.2581,159.2581,159.1288,159.2282,17672.0
2025-02-03 15:35:00,160.06,160.27,159.96,160.13,15969.0,159.1885,159.3973,159.089,159.2581,15969.0
2025-02-03 15:40:00,160.14,160.29,160.06,160.22,6894.0,159.268,159.4172,159.1885,159.3476,6894.0
2025-02-03 15:45:00,160.25,160.46,160.07,160.45,16503.0,159.3774,159.5863,159.1984,159.5763,16503.0
2025-02-03 15:50:00,160.5,160.69,160.48,160.5,29973.0,159.6261,159.815,159.6062,159.6261,29973.0
2025-02-03 15:55:00,160.5,160.52,160.34,160.38,80238.0,159.6261,159.646,159.4669,159.5067,80238.0
2025-02-04 09:30:00,159.6,159.8,159.29,159.43,42218.0,158.731,158.9299,158.4227,158.5619,42218.0
2025-02-04 09:35:00,159.63,160.18,159.49,159.96,6826.0,158.7608,159.3078,158.6216,159.089,6826.0
2025-02-04 09:40:00,159.82,160.0,159.79,159.83,4090.0,158.9498,159.1288,158.9199,158.9597,4090.0
2025-02-04 09:45:00,159.92,159.95,159.51,159.53,11921.0,159.0492,159.0791,158.6415,158.6613,11921.0
2025-02-04 09:50:00,159.53,159.55,159.16,159.49,10217.0,158.6613,158.6812,158.2934,158.6216,10217.0
2025-02-04 09:55:00,159.5,159.53,159.27,159.47,8056.0,158.6315,158.6613,158.4028,158.6017,8056.0
2025-02-04 10:00:00,159.58,159.75,159.47,159.48,9156.0,158.7111,158.8801,158.6017,158.6116,9156.0
2025-02-04 10:05:00,159.5,159.89,159.35,159.89,14053.0,158.6315,159.0194,158.4823,159.0194,14053.0
2025-02-04 10:10:00,159.81,159.97,159.79,159.85,11612.0,158.9398,159.0989,158.9199,158.9796,11612.0
2025-02-04 10:15:00,159.85,160.59,159.85,160.59,10873.0,158.9796,159.7156,158.9796,159.7156,10873.0
2025-02-04 10:20:00,160.56,160.67,160.33,160.33,4823.0,159.6857,159.7951,159.457,159.457,4823.0
2025-02-04 10:25:00,160.32,160.39,160.21,160.27,5134.0,159.447,159.5167,159.3376,159.3973,5134.0
2025-02-04 10:30:00,160.25,160.29,160.13,160.23,8885.0,159.3774,159.4172,159.2581,159.3575,8885.0
2025-02-04 10:35:00,160.27,160.54,160.24,160.51,7458.0,159.3973,159.6658,159.3675,159.636,7458.0
2025-02-04 10:40:00,160.48,160.56,160.44,160.48,10019.0,159.6062,159.6857,159.5664,159.6062,10019.0
2025-02-04 10:45:00,160.5,160.55,160.43,160.5,7269.0,159.6261,159.6758,159.5564,159.6261,7269.0
2025-02-04 10:50:00,160.52,160.52,160.39,160.5,6428.0,159.646,159.646,159.5167,159.6261,6428.0
2025-02-04 10:55:00,160.55,160.58,160.2,160.21,9558.0,159.6758,159.7056,159.3277,159.3376,9558.0
2025-02-04 11:00:00,160.21,160.55,160.2,160.55,13586.0,159.3376,159.6758,159.3277,159.6758,13586.0
2025-02-04 11:05:00,160.54,160.66,160.53,160.66,7480.0,159.6658,159.7852,159.6559,159.7852,7480.0
2025-02-04 11:10:00,160.67,160.67,160.53,160.56,4052.0,159.7951,159.7951,159.6559,159.6857,4052.0
2025-02-04 11:15:00,160.59,160.87,160.59,160.75,9850.0,159.7156,159.994,159.7156,159.8747,9850.0
2025-02-04 11:20:00,160.79,160.79,160.66,160.69,6260.0,159.9145,159.9145,159.7852,159.815,6260.0
2025-02-04 11:25:00,160.73,160.78,160.67,160.78,4802.0,159.8548,159.9045,159.7951,159.9045,4802.0
2025-02-04 11:30:00,160.76,160.78,160.69,160.69,4940.0,159.8846,159.9045,159.815,159.815,4940.0
2025-02-04 11:35:00,160.7,160.7,160.52,160.52,2847.0,159.825,159.825,159.646,159.646,2847.0
2025-02-04 11:40:00,160.53,160.56,160.46,160.54,7405.0,159.6559,159.6857,159.5863,159.6658,7405.0
2025-02-04 11:45:00,160.53,160.59,160.46,160.47,6630.0,159.6559,159.7156,159.5863,159.5962,6630.0
2025-02-04 11:50:00,160.45,160.54,160.34,160.52,5595.0,159.5763,159.6658,159.4669,159.646,5595.0
2025-02-04 11:55:00,160.46,160.69,160.39,160.67,12776.0,159.5863,159.815,159.5167,159.7951,12776.0
2025-02-04 12:00:00,160.65,160.8,160.58,160.78,5535.0,159.7752,159.9244,159.7056,159.9045,5535.0
2025-02-04 12:05:00,160.84,160.88,160.75,160.8,8285.0,159.9642,160.004,159.8747,159.9244,8285.0
2025-02-04 12:10:00,160.79,160.82,160.73,160.75,5287.0,159.9145,159.9443,159.8548,159.8747,5287.0
2025-02-04 12:15:00,160.75,160.75,160.42,160.44,7795.0,159.8747,159.8747,159.5465,159.5664,7795.0
2025-02-04 12:20:00,160.49,160.55,160.43,160.47,6193.0,159.6161,159.6758,159.5564,159.5962,6193.0
2025-02-04 12:25:00,160.46,160.46,160.19,160.23,8001.0,159.5863,159.5863,159.3178,159.3575,8001.0
2025-02-04 12:30:00,160.23,160.3,160.1,160.2,6789.0,159.3575,159.4272,159.2282,159.3277,6789.0
2025-02-04 12:35:00,160.2,160.31,160.12,160.12,4861.0,159.3277,159.4371,159.2481,159.2481,4861.0
2025-02-04 12:40:00,160.14,160.27,160.08,160.27,5344.0,159.268,159.3973,159.2083,159.3973,5344.0
2025-02-04 12:45:00,160.27,160.28,160.23,160.24,3544.0,159.3973,159.4073,159.3575,159.3675,3544.0
2025-02-04 12:50:00,160.28,160.28,160.11,160.14,4941.0,159.4073,159.4073,159.2382,159.268,4941.0
2025-02-04 12:55:00,160.13,160.27,160.11,160.27,6144.0,159.2581,159.3973,159.2382,159.3973,6144.0
2025-02-04 13:00:00,160.25,160.32,160.08,160.08,67656.0,159.3774,159.447,159.2083,159.2083,67656.0
2025-02-04 13:05:00,160.12,160.12,159.96,159.98,8429.0,159.2481,159.2481,159.089,159.1089,8429.0
2025-02-04 13:10:00,159.93,160.07,159.9,159.99,14582.0,159.0592,159.1984,159.0293,159.1188,14582.0
2025-02-04 13:15:00,160.05,160.05,159.93,159.94,5951.0,159.1785,159.1785,159.0592,159.0691,5951.0
2025-02-04 13:20:00,159.94,159.96,159.84,159.89,7697.0,159.0691,159.089,158.9697,159.0194,7697.0
2025-02-04 13:25:00,159.9,159.93,159.86,159.87,5175.0,159.0293,159.0592,158.9895,158.9995,5175.0
2025-02-04 13:30:00,159.87,160.03,159.87,160.02,9972.0,158.9995,159.1586,158.9995,159.1487,9972.0
2025-02-04 13:35:00,160.02,160.02,159.61,159.61,8338.0,159.1487,159.1487,158.7409,158.7409,8338.0
2025-02-04 13:40:00,159.61,159.82,159.61,159.79,5601.0,158.7409,158.9498,158.7409,158.9199,5601.0
2025-02-04 13:45:00,159.78,159.85,159.75,159.75,11995.0,158.91,158.9796,158.8801,158.8801,11995.0
2025-02-04 13:50:00,159.73,159.78,159.58,159.68,10927.0,158.8603,158.91,158.7111,158.8105,10927.0
2025-02-04 13:55:00,159.68,159.7,159.52,159.52,7771.0,158.8105,158.8304,158.6514,158.6514,7771.0
2025-02-04 14:00:00,159.53,159.74,159.51,159.7,13065.0,158.6613,158.8702,158.6415,158.8304,13065.0
2025-02-04 14:05:00,159.68,159.76,159.63,159.67,10508.0,158.8105,158.8901,158.7608,158.8006,10508.0
2025-02-04 14:10:00,159.67,159.78,159.67,159.75,10642.0,158.8006,158.91,158.8006,158.8801,10642.0
2025-02-04 14:15:00,159.75,159.82,159.72,159.73,7653.0,158.8801,158.9498,158.8503,158.8603,7653.0
2025-02-04 14:20:00,159.73,159.88,159.73,159.88,13830.0,158.8603,159.0094,158.8603,159.0094,13830.0
2025-02-04 14:25:00,159.86,159.87,159.72,159.84,11285.0,158.9895,158.9995,158.8503,158.9697,11285.0
2025-02-04 14:30:00,159.9,159.95,159.86,159.88,27198.0,159.0293,159.0791,158.9895,159.0094,27198.0
2025-02-04 14:35:00,159.86,159.91,159.79,159.8,8115.0,158.9895,159.0393,158.9199,158.9299,8115.0
2025-02-04 14:40:00,159.78,159.83,159.68,159.68,13244.0,158.91,158.9597,158.8105,158.8105,13244.0
2025-02-04 14:45:00,159.68,159.78,159.68,159.71,23370.0,158.8105,158.91,158.8105,158.8404,23370.0
2025-02-04 14:50:00,159.71,159.92,159.68,159.88,6798.0,158.8404,159.0492,158.8105,159.0094,6798.0
2025-02-04 14:55:00,159.9,159.92,159.73,159.82,8897.0,159.0293,159.0492,158.8603,158.9498,8897.0
2025-02-04 15:00:00,159.82,159.86,159.7,159.86,7903.0,158.9498,158.9895,158.8304,158.9895,7903.0
2025-02-04 15:05:00,159.86,159.94,159.85,159.9,8310.0,158.9895,159.0691,158.9796,159.0293,8310.0
2025-02-04 15:10:00,159.92,159.95,159.87,159.88,10003.0,159.0492,159.0791,158.9995,159.0094,10003.0
2025-02-04 15:15:00,159.87,159.87,159.73,159.78,13530.0,158.9995,158.9995,158.8603,158.91,13530.0
2025-02-04 15:20:00,159.76,159.76,159.58,159.58,5234.0,158.8901,158.8901,158.7111,158.7111,5234.0
2025-02-04 15:25:00,159.53,159.61,159.5,159.54,10008.0,158.6613,158.7409,158.6315,158.6713,10008.0
2025-02-04 15:30:00,159.54,159.66,159.53,159.63,11474.0,158.6713,158.7906,158.6613,158.7608,11474.0
2025-02-04 15:35:00,159.61,159.73,159.56,159.68,15095.0,158.7409,158.8603,158.6912,158.8105,15095.0
2025-02-04 15:40:00,159.7,159.79,159.6,159.62,13369.0,158.8304,158.9199,158.731,158.7509,13369.0
2025-02-04 15:45:00,159.6,159.64,159.53,159.6,25094.0,158.731,158.7707,158.6613,158.731,25094.0
2025-02-04 15:50:00,159.53,159.58,159.32,159.36,33252.0,158.6613,158.7111,158.4525,158.4923,33252.0
2025-02-04 15:55:00,159.33,159.5,159.25,159.31,140942.0,158.4624,158.6315,158.3829,158.4425,140942.0
2025-02-05 09:30:00,160.85,161.16,160.09,160.42,60883.0,159.9742,160.2825,159.2183,159.5465,60883.0
2025-02-05 09:35:00,160.49,161.53,160.49,161.39,23882.0,159.6161,160.6505,159.6161,160.5112,23882.0
2025-02-05 09:40:00,161.51,161.64,161.02,161.02,16886.0,160.6306,160.7599,160.1432,160.1432,16886.0
2025-02-05 09:45:00,160.93,161.31,160.85,160.86,13595.0,160.0537,160.4317,159.9742,159.9841,13595.0
2025-02-05 09:50:00,160.84,160.87,160.49,160.49,7575.0,159.9642,159.994,159.6161,159.6161,7575.0
2025-02-05 09:55:00,160.3,160.53,160.05,160.28,22609.0,159.4272,159.6559,159.1785,159.4073,22609.0
2025-02-05 10:00:00,160.37,160.53,159.65,159.77,24860.0,159.4968,159.6559,158.7807,158.9,24860.0
2025-02-05 10:05:00,159.77,160.06,159.73,159.96,31083.0,158.9,159.1885,158.8603,159.089,31083.0
2025-02-05 10:10:00,160.02,160.1,159.87,159.92,72097.0,159.1487,159.2282,158.9995,159.0492,72097.0
2025-02-05 10:15:00,159.92,160.02,159.61,159.81,24410.0,159.0492,159.1487,158.7409,158.9398,24410.0
2025-02-05 10:20:00,159.81,160.12,159.76,160.12,84444.0,158.9398,159.2481,158.8901,159.2481,84444.0
2025-02-05 10:25:00,160.12,160.12,159.75,159.85,28723.0,159.2481,159.2481,158.8801,158.9796,28723.0
2025-02-05 10:30:00,159.82,159.95,159.76,159.86,28760.0,158.9498,159.0791,158.8901,158.9895,28760.0
2025-02-05 10:35:00,159.91,159.97,159.69,159.85,15282.0,159.0393,159.0989,158.8205,158.9796,15282.0
2025-02-05 10:40:00,159.81,159.84,159.61,159.73,14246.0,158.9398,158.9697,158.7409,158.8603,14246.0
2025-02-05 10:45:00,159.73,159.78,159.66,159.7,22628.0,158.8603,158.91,158.7906,158.8304,22628.0
2025-02-05 10:50:00,159.72,160.01,159.72,159.99,21340.0,158.8503,159.1387,158.8503,159.1188,21340.0
2025-02-05 10:55:00,159.99,159.99,159.86,159.95,8287.0,159.1188,159.1188,158.9895,159.0791,8287.0
2025-02-05 11:00:00,159.93,160.04,159.83,160.0,29385.0,159.0592,159.1686,158.9597,159.1288,29385.0
2025-02-05 11:05:00,160.03,160.03,159.86,159.88,11991.0,159.1586,159.1586,158.9895,159.0094,11991.0
2025-02-05 11:10:00,159.92,160.03,159.86,159.89,14648.0,159.0492,159.1586,158.9895,159.0194,14648.0
2025-02-05 11:15:00,159.88,159.91,159.73,159.77,9366.0,159.0094,159.0393,158.8603,158.9,9366.0
2025-02-05 11:20:00,159.77,159.99,159.77,159.85,10826.0,158.9,159.1188,158.9,158.9796,10826.0
2025-02-05 11:25:00,159.83,160.06,159.82,160.02,17994.0,158.9597,159.1885,158.9498,159.1487,17994.0
2025-02-05 11:30:00,160.03,160.41,160.03,160.35,56933.0,159.1586,159.5366,159.1586,159.4769,56933.0
2025-02-05 11:35:00,160.3,160.33,160.06,160.1,10436.0,159.4272,159.457,159.1885,159.2282,10436.0
2025-02-05 11:40:00,160.13,160.23,160.08,160.08,6920.0,159.2581,159.3575,159.2083,159.2083,6920.0
2025-02-05 11:45:00,160.15,160.38,160.11,160.37,14162.0,159.278,159.5067,159.2382,159.4968,14162.0
2025-02-05 11:50:00,160.34,160.5,160.31,160.43,6257.0,159.4669,159.6261,159.4371,159.5564,6257.0
2025-02-05 11:55:00,160.42,160.42,160.25,160.28,12528.0,159.5465,159.5465,159.3774,159.4073,12528.0
2025-02-05 12:00:00,160.29,160.35,160.25,160.29,8680.0,159.4172,159.4769,159.3774,159.4172,8680.0
2025-02-05 12:05:00,160.25,160.32,160.18,160.31,12797.0,159.3774,159.447,159.3078,159.4371,12797.0
2025-02-05 12:10:00,160.31,160.35,160.28,160.33,5030.0,159.4371,159.4769,159.4073,159.457,5030.0
2025-02-05 12:15:00,160.32,160.34,160.09,160.1,11468.0,159.447,159.4669,159.2183,159.2282,11468.0
2025-02-05 12:20:00,160.1,160.11,159.9,159.9,9573.0,159.2282,159.2382,159.0293,159.0293,9573.0
2025-02-05 12:25:00,159.89,160.07,159.86,160.07,10771.0,159.0194,159.1984,158.9895,159.1984,10771.0
2025-02-05 12:30:00,160.07,160.07,159.94,159.94,2985.0,159.1984,159.1984,159.0691,159.0691,2985.0
2025-02-05 12:35:00,159.97,160.11,159.97,160.01,5342.0,159.0989,159.2382,159.0989,159.1387,5342.0
2025-02-05 12:40:00,160.06,160.06,159.97,160.02,5042.0,159.1885,159.1885,159.0989,159.1487,5042.0
2025-02-05 12:45:00,159.99,160.18,159.99,160.18,8904.0,159.1188,159.3078,159.1188,159.3078,8904.0
2025-02-05 12:50:00,160.15,160.3,160.14,160.28,4762.0,159.278,159.4272,159.268,159.4073,4762.0
2025-02-05 12:55:00,160.24,160.29,160.13,160.24,29269.0,159.3675,159.4172,159.2581,159.3675,29269.0
2025-02-05 13:00:00,160.2,160.28,160.18,160.19,5659.0,159.3277,159.4073,159.3078,159.3178,5659.0
2025-02-05 13:05:00,160.19,160.23,160.11,160.17,9467.0,159.3178,159.3575,159.2382,159.2979,9467.0
2025-02-05 13:10:00,160.14,160.21,160.04,160.21,9410.0,159.268,159.3376,159.1686,159.3376,9410.0
2025-02-05 13:15:00,160.21,160.24,160.03,160.05,18680.0,159.3376,159.3675,159.1586,159.1785,18680.0
2025-02-05 13:20:00,160.08,160.1,159.97,160.06,7287.0,159.2083,159.2282,159.0989,159.1885,7287.0
2025-02-05 13:25:00,160.03,160.08,159.86,159.98,15453.0,159.1586,159.2083,158.9895,159.1089,15453.0
2025-02-05 13:30:00,159.98,160.15,159.98,160.08,15122.0,159.1089,159.278,159.1089,159.2083,15122.0
2025-02-05 13:35:00,160.08,160.2,160.08,160.19,8504.0,159.2083,159.3277,159.2083,159.3178,8504.0
2025-02-05 13:40:00,160.19,160.27,160.17,160.26,15769.0,159.3178,159.3973,159.2979,159.3874,15769.0
2025-02-05 13:45:00,160.26,160.26,160.18,160.19,10014.0,159.3874,159.3874,159.3078,159.3178,10014.0
2025-02-05 13:50:00,160.22,160.23,160.04,160.09,10338.0,159.3476,159.3575,159.1686,159.2183,10338.0
2025-02-05 13:55:00,160.11,160.13,160.01,160.11,18522.0,159.2382,159.2581,159.1387,159.2382,18522.0
2025-02-05 14:00:00,160.13,160.26,160.08,160.26,15700.0,159.2581,159.3874,159.2083,159.3874,15700.0
2025-02-05 14:05:00,160.29,160.46,160.28,160.39,16412.0,159.4172,159.5863,159.4073,159.5167,16412.0
2025-02-05 14:10:00,160.39,160.46,160.36,160.46,12819.0,159.5167,159.5863,159.4868,159.5863,12819.0
2025-02-05 14:15:00,160.43,160.43,160.3,160.33,13104.0,159.5564,159.5564,159.4272,159.457,13104.0
2025-02-05 14:20:00,160.31,160.41,160.29,160.39,19162.0,159.4371,159.5366,159.4172,159.5167,19162.0
2025-02-05 14:25:00,160.39,160.44,160.35,160.38,8151.0,159.5167,159.5664,159.4769,159.5067,8151.0
2025-02-05 14:30:00,160.35,160.41,160.26,160.3,11542.0,159.4769,159.5366,159.3874,159.4272,11542.0
2025-02-05 14:35:00,160.3,160.32,160.27,160.31,13055.0,159.4272,159.447,159.3973,159.4371,13055.0
2025-02-05 14:40:00,160.3,160.32,160.24,160.3,18013.0,159.4272,159.447,159.3675,159.4272,18013.0
2025-02-05 14:45:00,160.31,160.36,160.25,160.36,18602.0,159.4371,159.4868,159.3774,159.4868,18602.0
2025-02-05 14:50:00,160.37,160.45,160.37,160.43,11380.0,159.4968,159.5763,159.4968,159.5564,11380.0
2025-02-05 14:55:00,160.43,160.43,160.2,160.2,11397.0,159.5564,159.5564,159.3277,159.3277,11397.0
2025-02-05 15:00:00,160.23,160.27,160.11,160.13,16276.0,159.3575,159.3973,159.2382,159.2581,16276.0
2025-02-05 15:05:00,160.15,160.22,160.09,160.22,13235.0,159.278,159.3476,159.2183,159.3476,13235.0
2025-02-05 15:10:00,160.22,160.41,160.21,160.41,12245.0,159.3476,159.5366,159.3376,159.5366,12245.0
2025-02-05 15:15:00,160.4,160.5,160.4,160.48,14890.0,159.5266,159.6261,159.5266,159.6062,14890.0
2025-02-05 15:20:00,160.46,160.49,160.4,160.49,21730.0,159.5863,159.6161,159.5266,159.6161,21730.0
2025-02-05 15:25:00,160.49,160.49,160.35,160.39,25339.0,159.6161,159.6161,159.4769,159.5167,25339.0
2025-02-05 15:30:00,160.39,160.49,160.38,160.42,18973.0,159.5167,159.6161,159.5067,159.5465,18973.0
2025-02-05 15:35:00,160.41,160.54,160.38,160.52,16468.0,159.5366,159.6658,159.5067,159.646,16468.0
2025-02-05 15:40:00,160.52,160.56,160.49,160.53,32348.0,159.646,159.6857,159.6161,159.6559,32348.0
2025-02-05 15:45:00,160.53,160.69,160.53,160.65,42922.0,159.6559,159.815,159.6559,159.7752,42922.0
2025-02-05 15:50:00,160.64,160.88,160.61,160.67,45497.0,159.7653,160.004,159.7355,159.7951,45497.0
2025-02-05 15:55:00,160.64,160.8,160.57,160.69,217800.0,159.7653,159.9244,159.6957,159.815,217800.0
2025-02-06 09:30:00,165.53,167.93,163.99,167.71,153837.0,164.6287,167.0156,163.0971,166.7968,153837.0
2025-02-06 09:35:00,167.61,168.55,166.48,168.15,189433.0,166.6973,167.6322,165.5735,167.2344,189433.0
2025-02-06 09:40:00,167.75,168.96,167.55,168.03,39459.0,166.8366,168.04,166.6377,167.1151,39459.0
2025-02-06 09:45:00,167.72,168.0,167.3,167.81,27866.0,166.8067,167.0852,166.389,166.8963,27866.0
2025-02-06 09:50:00,167.7,167.7,166.8,167.39,20403.0,166.7869,166.7869,165.8918,166.4785,20403.0
2025-02-06 09:55:00,167.22,167.73,167.22,167.46,8267.0,166.3095,166.8167,166.3095,166.5482,8267.0
2025-02-06 10:00:00,167.64,168.37,167.4,168.15,27779.0,166.7272,167.4532,166.4885,167.2344,27779.0
2025-02-06 10:05:00,168.12,168.12,167.73,167.99,19002.0,167.2046,167.2046,166.8167,167.0753,19002.0
2025-02-06 10:10:00,167.99,168.21,167.36,167.44,17978.0,167.0753,167.2941,166.4487,166.5283,17978.0
2025-02-06 10:15:00,167.45,168.19,167.25,168.04,19480.0,166.5382,167.2742,166.3393,167.125,19480.0
2025-02-06 10:20:00,168.04,168.14,167.5,167.53,32553.0,167.125,167.2245,166.5879,166.6178,32553.0
2025-02-06 10:25:00,167.5,167.74,167.5,167.68,37726.0,166.5879,166.8266,166.5879,166.767,37726.0
2025-02-06 10:30:00,167.67,167.69,167.46,167.5,21936.0,166.757,166.7769,166.5482,166.5879,21936.0
2025-02-06 10:35:00,167.5,167.61,167.04,167.33,82332.0,166.5879,166.6973,166.1305,166.4189,82332.0
2025-02-06 10:40:00,167.2,167.81,167.13,167.73,14449.0,166.2896,166.8963,166.22,166.8167,14449.0
2025-02-06 10:45:00,167.73,167.96,167.54,167.75,11714.0,166.8167,167.0454,166.6277,166.8366,11714.0
2025-02-06 10:50:00,167.75,167.85,167.55,167.69,14821.0,166.8366,166.936,166.6377,166.7769,14821.0
2025-02-06 10:55:00,167.67,167.94,167.63,167.78,12059.0,166.757,167.0256,166.7172,166.8664,12059.0
2025-02-06 11:00:00,167.78,168.01,167.64,168.0,19433.0,166.8664,167.0952,166.7272,167.0852,19433.0
2025-02-06 11:05:00,168.0,168.11,167.92,167.99,11741.0,167.0852,167.1946,167.0057,167.0753,11741.0
2025-02-06 11:10:00,167.99,168.49,167.94,168.49,22390.0,167.0753,167.5726,167.0256,167.5726,22390.0
2025-02-06 11:15:00,168.49,168.81,168.39,168.67,26190.0,167.5726,167.8908,167.4731,167.7516,26190.0
2025-02-06 11:20:00,168.7,168.88,168.57,168.61,18772.0,167.7814,167.9604,167.6521,167.6919,18772.0
2025-02-06 11:25:00,168.61,168.65,168.3,168.38,15082.0,167.6919,167.7317,167.3836,167.4632,15082.0
2025-02-06 11:30:00,168.38,168.59,168.29,168.49,15951.0,167.4632,167.672,167.3736,167.5726,15951.0
2025-02-06 11:35:00,168.61,168.77,168.46,168.77,17290.0,167.6919,167.851,167.5427,167.851,17290.0
2025-02-06 11:40:00,168.77,168.89,168.56,168.83,15927.0,167.851,167.9704,167.6422,167.9107,15927.0
2025-02-06 11:45:00,168.83,168.98,168.82,168.93,14058.0,167.9107,168.0599,167.9008,168.0102,14058.0
2025-02-06 11:50:00,168.93,169.17,168.93,168.99,18850.0,168.0102,168.2489,168.0102,168.0698,18850.0
2025-02-06 11:55:00,168.95,169.03,168.73,168.8,23567.0,168.0301,168.1096,167.8112,167.8809,23567.0
2025-02-06 12:00:00,168.85,169.16,168.77,168.92,34089.0,167.9306,168.2389,167.851,168.0002,34089.0
2025-02-06 12:05:00,168.92,169.28,168.92,169.28,14756.0,168.0002,168.3583,168.0002,168.3583,14756.0
2025-02-06 12:10:00,169.27,169.63,169.26,169.53,15319.0,168.3483,168.7063,168.3384,168.6069,15319.0
2025-02-06 12:15:00,169.51,169.75,169.5,169.71,22560.0,168.587,168.8257,168.5771,168.7859,22560.0
2025-02-06 12:20:00,169.72,169.75,169.51,169.52,24456.0,168.7959,168.8257,168.587,168.5969,24456.0
2025-02-06 12:25:00,169.51,169.53,168.86,168.96,16967.0,168.587,168.6069,167.9405,168.04,16967.0
2025-02-06 12:30:00,168.93,169.12,168.84,168.95,23551.0,168.0102,168.1991,167.9206,168.0301,23551.0
2025-02-06 12:35:00,168.99,169.07,168.61,168.64,9151.0,168.0698,168.1494,167.6919,167.7217,9151.0
2025-02-06 12:40:00,168.62,168.79,168.53,168.79,20004.0,167.7018,167.8709,167.6123,167.8709,20004.0
2025-02-06 12:45:00,168.71,168.79,168.58,168.65,11899.0,167.7914,167.8709,167.6621,167.7317,11899.0
2025-02-06 12:50:00,168.66,168.76,168.44,168.51,22595.0,167.7416,167.8411,167.5228,167.5924,22595.0
2025-02-06 12:55:00,168.51,168.81,168.5,168.81,7343.0,167.5924,167.8908,167.5825,167.8908,7343.0
2025-02-06 13:00:00,168.82,169.05,168.71,168.94,8905.0,167.9008,168.1295,167.7914,168.0201,8905.0
2025-02-06 13:05:00,168.94,168.94,168.66,168.72,15184.0,168.0201,168.0201,167.7416,167.8013,15184.0
2025-02-06 13:10:00,168.72,168.96,168.65,168.96,11734.0,167.8013,168.04,167.7317,168.04,11734.0
2025-02-06 13:15:00,168.95,169.26,168.93,169.19,10592.0,168.0301,168.3384,168.0102,168.2687,10592.0
2025-02-06 13:20:00,169.19,169.36,168.99,169.27,17717.0,168.2687,168.4378,168.0698,168.3483,17717.0
2025-02-06 13:25:00,169.27,169.33,169.05,169.11,78179.0,168.3483,168.408,168.1295,168.1892,78179.0
2025-02-06 13:30:00,169.1,169.13,168.79,168.79,10270.0,168.1792,168.2091,167.8709,167.8709,10270.0
2025-02-06 13:35:00,168.8,168.8,167.99,168.24,16657.0,167.8809,167.8809,167.0753,167.3239,16657.0
2025-02-06 13:40:00,168.2,168.56,168.13,168.25,18687.0,167.2841,167.6422,167.2145,167.3339,18687.0
2025-02-06 13:45:00,168.25,168.26,167.86,167.91,15163.0,167.3339,167.3438,166.946,166.9957,15163.0
2025-02-06 13:50:00,167.83,167.93,167.65,167.68,13346.0,166.9161,167.0156,166.7371,166.767,13346.0
2025-02-06 13:55:00,167.71,167.8,167.59,167.6,17023.0,166.7968,166.8863,166.6775,166.6874,17023.0
2025-02-06 14:00:00,167.51,167.91,167.49,167.87,14847.0,166.5979,166.9957,166.578,166.9559,14847.0
2025-02-06 14:05:00,167.92,168.0,167.78,167.88,17235.0,167.0057,167.0852,166.8664,166.9659,17235.0
2025-02-06 14:10:00,167.88,167.94,167.56,167.62,10946.0,166.9659,167.0256,166.6476,166.7073,10946.0
2025-02-06 14:15:00,167.62,167.63,167.45,167.57,11878.0,166.7073,166.7172,166.5382,166.6576,11878.0
2025-02-06 14:20:00,167.6,167.62,167.3,167.49,19722.0,166.6874,166.7073,166.389,166.578,19722.0
2025-02-06 14:25:00,167.48,167.54,167.32,167.45,17226.0,166.5681,166.6277,166.4089,166.5382,17226.0
2025-02-06 14:30:00,167.45,167.5,167.15,167.2,23706.0,166.5382,166.5879,166.2399,166.2896,23706.0
2025-02-06 14:35:00,167.17,167.52,167.14,167.46,11698.0,166.2597,166.6078,166.2299,166.5482,11698.0
2025-02-06 14:40:00,167.43,167.47,167.22,167.23,12896.0,166.5183,166.5581,166.3095,166.3194,12896.0
2025-02-06 14:45:00,167.22,167.69,167.22,167.69,11925.0,166.3095,166.7769,166.3095,166.7769,11925.0
2025-02-06 14:50:00,167.66,167.75,167.56,167.56,13184.0,166.7471,166.8366,166.6476,166.6476,13184.0
2025-02-06 14:55:00,167.55,167.67,167.47,167.67,21656.0,166.6377,166.757,166.5581,166.757,21656.0
2025-02-06 15:00:00,167.58,167.59,167.29,167.35,15204.0,166.6675,166.6775,166.3791,166.4388,15204.0
2025-02-06 15:05:00,167.37,167.65,167.37,167.53,19217.0,166.4587,166.7371,166.4587,166.6178,19217.0
2025-02-06 15:10:00,167.53,167.65,167.52,167.65,14820.0,166.6178,166.7371,166.6078,166.7371,14820.0
2025-02-06 15:15:00,167.64,167.84,167.6,167.69,25876.0,166.7272,166.9261,166.6874,166.7769,25876.0
2025-02-06 15:20:00,167.65,167.88,167.65,167.8,17665.0,166.7371,166.9659,166.7371,166.8863,17665.0
2025-02-06 15:25:00,167.83,168.07,167.77,168.02,29024.0,166.9161,167.1548,166.8565,167.1051,29024.0
2025-02-06 15:30:00,168.03,168.17,167.93,168.13,25238.0,167.1151,167.2543,167.0156,167.2145,25238.0
2025-02-06 15:35:00,168.12,168.33,168.11,168.31,44448.0,167.2046,167.4134,167.1946,167.3935,44448.0
2025-02-06 15:40:00,168.29,168.34,168.23,168.33,30267.0,167.3736,167.4234,167.314,167.4134,30267.0
2025-02-06 15:45:00,168.32,168.52,168.29,168.5,50567.0,167.4035,167.6024,167.3736,167.5825,50567.0
2025-02-06 15:50:00,168.5,168.57,168.3,168.41,87189.0,167.5825,167.6521,167.3836,167.493,87189.0
2025-02-06 15:55:00,168.41,168.49,167.26,167.68,311888.0,167.493,167.5726,166.3493,166.767,311888.0
2025-02-07 09:30:00,166.47,166.89,164.66,164.75,115737.0,165.5636,165.9813,163.7634,163.8529,115737.0
2025-02-07 09:35:00,164.74,165.41,164.14,165.33,46116.0,163.843,164.5093,163.2462,164.4298,46116.0
2025-02-07 09:40:00,165.28,165.4,165.05,165.39,17014.0,164.38,164.4994,164.1513,164.4894,17014.0
2025-02-07 09:45:00,165.4,165.74,165.18,165.55,34128.0,164.4994,164.8375,164.2806,164.6486,34128.0
2025-02-07 09:50:00,165.55,167.37,165.46,167.37,46467.0,164.6486,166.4587,164.5591,166.4587,46467.0
2025-02-07 09:55:00,167.42,167.45,166.84,167.06,28098.0,166.5084,166.5382,165.9315,166.1503,28098.0
2025-02-07 10:00:00,167.07,167.12,166.26,166.99,27917.0,166.1603,166.21,165.3547,166.0807,27917.0
2025-02-07 10:05:00,166.96,167.26,166.95,167.25,18734.0,166.0509,166.3493,166.0409,166.3393,18734.0
2025-02-07 10:10:00,167.25,167.49,167.06,167.13,32467.0,166.3393,166.578,166.1503,166.22,32467.0
2025-02-07 10:15:00,167.19,167.49,167.05,167.44,30819.0,166.2796,166.578,166.1404,166.5283,30819.0
2025-02-07 10:20:00,167.41,167.41,167.0,167.23,58303.0,166.4984,166.4984,166.0907,166.3194,58303.0
2025-02-07 10:25:00,167.16,167.26,166.96,167.08,36107.0,166.2498,166.3493,166.0509,166.1702,36107.0
2025-02-07 10:30:00,167.02,167.32,166.9,167.32,27652.0,166.1106,166.4089,165.9912,166.4089,27652.0
2025-02-07 10:35:00,167.4,167.5,166.97,166.99,58137.0,166.4885,166.5879,166.0608,166.0807,58137.0
2025-02-07 10:40:00,166.95,167.15,166.9,167.06,25549.0,166.0409,166.2399,165.9912,166.1503,25549.0
2025-02-07 10:45:00,167.07,167.31,166.95,167.22,27147.0,166.1603,166.399,166.0409,166.3095,27147.0
2025-02-07 10:50:00,167.22,167.3,166.49,166.74,69862.0,166.3095,166.389,165.5834,165.8321,69862.0
2025-02-07 10:55:00,166.58,166.94,166.55,166.81,14920.0,165.673,166.031,165.6431,165.9017,14920.0
2025-02-07 11:00:00,166.73,166.73,166.39,166.57,9068.0,165.8221,165.8221,165.484,165.663,9068.0
2025-02-07 11:05:00,166.6,166.93,166.49,166.8,10997.0,165.6928,166.0211,165.5834,165.8918,10997.0
2025-02-07 11:10:00,166.78,166.9,166.51,166.72,19739.0,165.8719,165.9912,165.6033,165.8122,19739.0
2025-02-07 11:15:00,166.72,167.31,166.66,167.14,25230.0,165.8122,166.399,165.7525,166.2299,25230.0
2025-02-07 11:20:00,167.2,167.45,167.0,167.06,12890.0,166.2896,166.5382,166.0907,166.1503,12890.0
2025-02-07 11:25:00,167.04,167.04,166.64,166.64,11638.0,166.1305,166.1305,165.7326,165.7326,11638.0
2025-02-07 11:30:00,166.67,166.89,166.62,166.89,11614.0,165.7625,165.9813,165.7127,165.9813,11614.0
2025-02-07 11:35:00,166.86,167.19,166.8,167.17,15023.0,165.9514,166.2796,165.8918,166.2597,15023.0
2025-02-07 11:40:00,167.17,167.25,166.88,166.97,15480.0,166.2597,166.3393,165.9713,166.0608,15480.0
2025-02-07 11:45:00,166.94,167.37,166.93,167.31,14951.0,166.031,166.4587,166.0211,166.399,14951.0
2025-02-07 11:50:00,167.31,167.35,167.07,167.12,20109.0,166.399,166.4388,166.1603,166.21,20109.0
2025-02-07 11:55:00,167.12,167.12,166.9,166.94,13974.0,166.21,166.21,165.9912,166.031,13974.0
2025-02-07 12:00:00,166.88,166.9,166.66,166.77,6578.0,165.9713,165.9912,165.7525,165.8619,6578.0
2025-02-07 12:05:00,166.78,167.08,166.61,167.02,18725.0,165.8719,166.1702,165.7028,166.1106,18725.0
2025-02-07 12:10:00,167.02,167.23,166.91,167.17,7881.0,166.1106,166.3194,166.0012,166.2597,7881.0
2025-02-07 12:15:00,167.1,167.23,166.92,167.23,26288.0,166.1901,166.3194,166.0111,166.3194,26288.0
2025-02-07 12:20:00,167.26,167.27,167.1,167.12,10261.0,166.3493,166.3592,166.1901,166.21,10261.0
2025-02-07 12:25:00,167.03,167.14,166.95,167.06,6657.0,166.1205,166.2299,166.0409,166.1503,6657.0
2025-02-07 12:30:00,167.02,167.07,166.94,167.03,18965.0,166.1106,166.1603,166.031,166.1205,18965.0
2025-02-07 12:35:00,167.03,167.04,166.81,166.83,8925.0,166.1205,166.1305,165.9017,165.9216,8925.0
2025-02-07 12:40:00,166.83,166.97,166.78,166.97,9013.0,165.9216,166.0608,165.8719,166.0608,9013.0
2025-02-07 12:45:00,166.95,167.05,166.94,166.97,9483.0,166.0409,166.1404,166.031,166.0608,9483.0
2025-02-07 12:50:00,166.96,167.1,166.9,167.09,13159.0,166.0509,166.1901,165.9912,166.1802,13159.0
2025-02-07 12:55:00,167.06,167.14,166.96,167.06,13072.0,166.1503,166.2299,166.0509,166.1503,13072.0
2025-02-07 13:00:00,167.04,167.19,167.01,167.17,4154.0,166.1305,166.2796,166.1006,166.2597,4154.0
2025-02-07 13:05:00,167.18,167.47,167.17,167.47,5852.0,166.2697,166.5581,166.2597,166.5581,5852.0
2025-02-07 13:10:00,167.47,167.54,167.4,167.46,11993.0,166.5581,166.6277,166.4885,166.5482,11993.0
2025-02-07 13:15:00,167.46,167.46,167.37,167.38,4365.0,166.5482,166.5482,166.4587,166.4686,4365.0
2025-02-07 13:20:00,167.43,167.47,167.37,167.44,6791.0,166.5183,166.5581,166.4587,166.5283,6791.0
2025-02-07 13:25:00,167.44,167.5,167.4,167.42,11805.0,166.5283,166.5879,166.4885,166.5084,11805.0
2025-02-07 13:30:00,167.43,167.73,167.43,167.61,17070.0,166.5183,166.8167,166.5183,166.6973,17070.0
2025-02-07 13:35:00,167.62,167.69,167.48,167.53,7410.0,166.7073,166.7769,166.5681,166.6178,7410.0
2025-02-07 13:40:00,167.5,167.54,167.34,167.38,9819.0,166.5879,166.6277,166.4288,166.4686,9819.0
2025-02-07 13:45:00,167.35,167.44,167.23,167.4,9321.0,166.4388,166.5283,166.3194,166.4885,9321.0
2025-02-07 13:50:00,167.4,167.45,167.34,167.43,10718.0,166.4885,166.5382,166.4288,166.5183,10718.0
2025-02-07 13:55:00,167.44,167.44,167.24,167.25,15764.0,166.5283,166.5283,166.3294,166.3393,15764.0
2025-02-07 14:00:00,167.22,167.38,167.15,167.34,9288.0,166.3095,166.4686,166.2399,166.4288,9288.0
2025-02-07 14:05:00,167.35,167.39,167.28,167.38,13682.0,166.4388,166.4785,166.3691,166.4686,13682.0
2025-02-07 14:10:00,167.37,167.52,167.37,167.52,8458.0,166.4587,166.6078,166.4587,166.6078,8458.0
2025-02-07 14:15:00,167.51,167.62,167.46,167.6,16858.0,166.5979,166.7073,166.5482,166.6874,16858.0
2025-02-07 14:20:00,167.59,167.59,167.43,167.53,19907.0,166.6775,166.6775,166.5183,166.6178,19907.0
2025-02-07 14:25:00,167.55,167.59,167.48,167.58,12510.0,166.6377,166.6775,166.5681,166.6675,12510.0
2025-02-07 14:30:00,167.58,167.72,167.5,167.69,12159.0,166.6675,166.8067,166.5879,166.7769,12159.0
2025-02-07 14:35:00,167.69,167.69,167.55,167.66,11592.0,166.7769,166.7769,166.6377,166.7471,11592.0
2025-02-07 14:40:00,167.66,167.78,167.6,167.75,10787.0,166.7471,166.8664,166.6874,166.8366,10787.0
2025-02-07 14:45:00,167.69,167.87,167.67,167.83,16279.0,166.7769,166.9559,166.757,166.9161,16279.0
2025-02-07 14:50:00,167.8,167.8,167.63,167.63,11391.0,166.8863,166.8863,166.7172,166.7172,11391.0
2025-02-07 14:55:00,167.65,167.7,167.49,167.54,22453.0,166.7371,166.7869,166.578,166.6277,22453.0
2025-02-07 15:00:00,167.54,167.54,167.38,167.41,9653.0,166.6277,166.6277,166.4686,166.4984,9653.0
2025-02-07 15:05:00,167.43,167.5,167.38,167.49,18950.0,166.5183,166.5879,166.4686,166.578,18950.0
2025-02-07 15:10:00,167.49,167.64,167.46,167.49,19307.0,166.578,166.7272,166.5482,166.578,19307.0
2025-02-07 15:15:00,167.47,167.51,167.41,167.47,11542.0,166.5581,166.5979,166.4984,166.5581,11542.0
2025-02-07 15:20:00,167.44,167.6,167.42,167.53,17317.0,166.5283,166.6874,166.5084,166.6178,17317.0
2025-02-07 15:25:00,167.55,167.56,167.42,167.45,19164.0,166.6377,166.6476,166.5084,166.5382,19164.0
2025-02-07 15:30:00,167.47,167.61,167.47,167.6,18825.0,166.5581,166.6973,166.5581,166.6874,18825.0
2025-02-07 15:35:00,167.6,167.63,167.42,167.43,17050.0,166.6874,166.7172,166.5084,166.5183,17050.0
2025-02-07 15:40:00,167.44,167.44,167.01,167.06,23851.0,166.5283,166.5283,166.1006,166.1503,23851.0
2025-02-07 15:45:00,167.08,167.2,167.03,167.18,19403.0,166.1702,166.2896,166.1205,166.2697,19403.0
2025-02-07 15:50:00,167.18,167.29,167.0,167.18,44097.0,166.2697,166.3791,166.0907,166.2697,44097.0
2025-02-07 15:55:00,167.19,167.19,166.83,166.86,147140.0,166.2796,166.2796,165.9216,165.9514,147140.0
2025-02-10 09:30:00,167.31,167.5,167.0,167.21,24997.0,166.399,166.5879,166.0907,166.2995,24997.0
2025-02-10 09:35:00,167.18,167.18,166.4,166.41,6444.0,166.2697,166.2697,165.4939,165.5039,6444.0
2025-02-10 09:40:00,166.34,166.37,165.79,165.91,7448.0,165.4343,165.4641,164.8873,165.0066,7448.0
2025-02-10 09:45:00,165.91,166.26,165.91,166.18,5818.0,165.0066,165.3547,165.0066,165.2751,5818.0
2025-02-10 09:50:00,166.27,166.48,166.06,166.33,20022.0,165.3646,165.5735,165.1558,165.4243,20022.0
2025-02-10 09:55:00,166.42,166.9,166.42,166.81,12076.0,165.5138,165.9912,165.5138,165.9017,12076.0
2025-02-10 10:00:00,166.87,167.07,166.78,167.02,17842.0,165.9614,166.1603,165.8719,166.1106,17842.0
2025-02-10 10:05:00,167.01,167.01,166.53,166.53,22586.0,166.1006,166.1006,165.6232,165.6232,22586.0
2025-02-10 10:10:00,166.55,166.57,166.36,166.54,10986.0,165.6431,165.663,165.4542,165.6332,10986.0
2025-02-10 10:15:00,166.54,166.8,166.45,166.72,8367.0,165.6332,165.8918,165.5437,165.8122,8367.0
2025-02-10 10:20:00,166.73,166.74,166.46,166.66,10303.0,165.8221,165.8321,165.5536,165.7525,10303.0
2025-02-10 10:25:00,166.6,166.65,166.23,166.34,8694.0,165.6928,165.7426,165.3249,165.4343,8694.0
2025-02-10 10:30:00,166.31,166.31,165.77,165.84,4303.0,165.4044,165.4044,164.8674,164.937,4303.0
2025-02-10 10:35:00,165.84,165.98,165.84,165.92,5735.0,164.937,165.0762,164.937,165.0165,5735.0
2025-02-10 10:40:00,165.95,166.03,165.85,165.96,5847.0,165.0464,165.126,164.9469,165.0563,5847.0
2025-02-10 10:45:00,166.01,166.46,165.98,166.34,5691.0,165.1061,165.5536,165.0762,165.4343,5691.0
2025-02-10 10:50:00,166.36,166.36,166.1,166.15,4741.0,165.4542,165.4542,165.1956,165.2453,4741.0
2025-02-10 10:55:00,166.2,166.22,166.1,166.11,5076.0,165.295,165.3149,165.1956,165.2055,5076.0
2025-02-10 11:00:00,166.11,166.34,166.06,166.27,3616.0,165.2055,165.4343,165.1558,165.3646,3616.0
2025-02-10 11:05:00,166.28,166.47,166.27,166.43,3609.0,165.3746,165.5636,165.3646,165.5238,3609.0
2025-02-10 11:10:00,166.43,166.5,166.36,166.5,5974.0,165.5238,165.5934,165.4542,165.5934,5974.0
2025-02-10 11:15:00,166.42,166.42,166.04,166.05,8956.0,165.5138,165.5138,165.1359,165.1458,8956.0
2025-02-10 11:20:00,166.05,166.15,165.93,166.11,6387.0,165.1458,165.2453,165.0265,165.2055,6387.0
2025-02-10 11:25:00,166.17,166.24,166.08,166.18,4550.0,165.2652,165.3348,165.1757,165.2751,4550.0
2025-02-10 11:30:00,166.19,166.2,165.98,166.17,6213.0,165.2851,165.295,165.0762,165.2652,6213.0
2025-02-10 11:35:00,166.13,166.18,165.99,166.04,3513.0,165.2254,165.2751,165.0862,165.1359,3513.0
2025-02-10 11:40:00,166.0,166.24,165.96,166.18,5538.0,165.0961,165.3348,165.0563,165.2751,5538.0
2025-02-10 11:45:00,166.24,166.24,166.02,166.12,6459.0,165.3348,165.3348,165.116,165.2155,6459.0
2025-02-10 11:50:00,166.14,166.23,166.05,166.23,6315.0,165.2354,165.3249,165.1458,165.3249,6315.0
2025-02-10 11:55:00,166.23,166.34,166.2,166.29,3283.0,165.3249,165.4343,165.295,165.3845,3283.0
2025-02-10 12:00:00,166.25,166.33,166.24,166.31,3028.0,165.3448,165.4243,165.3348,165.4044,3028.0
2025-02-10 12:05:00,166.31,166.31,166.04,166.11,4699.0,165.4044,165.4044,165.1359,165.2055,4699.0
2025-02-10 12:10:00,166.14,166.22,166.04,166.13,9329.0,165.2354,165.3149,165.1359,165.2254,9329.0
2025-02-10 12:15:00,166.13,166.43,166.09,166.43,7910.0,165.2254,165.5238,165.1856,165.5238,7910.0
2025-02-10 12:20:00,166.42,166.5,166.4,166.44,5110.0,165.5138,165.5934,165.4939,165.5337,5110.0
2025-02-10 12:25:00,166.49,166.49,166.37,166.41,12050.0,165.5834,165.5834,165.4641,165.5039,12050.0
2025-02-10 12:30:00,166.37,166.48,166.37,166.48,8598.0,165.4641,165.5735,165.4641,165.5735,8598.0
2025-02-10 12:35:00,166.46,166.64,166.45,166.64,6078.0,165.5536,165.7326,165.5437,165.7326,6078.0
2025-02-10 12:40:00,166.65,166.75,166.6,166.6,4106.0,165.7426,165.842,165.6928,165.6928,4106.0
2025-02-10 12:45:00,166.57,166.67,166.57,166.63,4792.0,165.663,165.7625,165.663,165.7227,4792.0
2025-02-10 12:50:00,166.64,166.78,166.63,166.74,4261.0,165.7326,165.8719,165.7227,165.8321,4261.0
2025-02-10 12:55:00,166.75,166.79,166.71,166.75,3081.0,165.842,165.8818,165.8022,165.842,3081.0
2025-02-10 13:00:00,166.77,166.86,166.76,166.81,6422.0,165.8619,165.9514,165.852,165.9017,6422.0
2025-02-10 13:05:00,166.83,167.11,166.81,167.04,43942.0,165.9216,166.2001,165.9017,166.1305,43942.0
2025-02-10 13:10:00,167.08,167.19,167.04,167.18,6578.0,166.1702,166.2796,166.1305,166.2697,6578.0
2025-02-10 13:15:00,167.15,167.25,167.05,167.1,12585.0,166.2399,166.3393,166.1404,166.1901,12585.0
2025-02-10 13:20:00,167.1,167.25,167.07,167.23,4300.0,166.1901,166.3393,166.1603,166.3194,4300.0
2025-02-10 13:25:00,167.25,167.3,167.19,167.23,8142.0,166.3393,166.389,166.2796,166.3194,8142.0
2025-02-10 13:30:00,167.22,167.26,167.13,167.22,9506.0,166.3095,166.3493,166.22,166.3095,9506.0
2025-02-10 13:35:00,167.22,167.36,167.19,167.35,5602.0,166.3095,166.4487,166.2796,166.4388,5602.0
2025-02-10 13:40:00,167.36,167.58,167.35,167.58,6553.0,166.4487,166.6675,166.4388,166.6675,6553.0
2025-02-10 13:45:00,167.54,167.61,167.51,167.57,11094.0,166.6277,166.6973,166.5979,166.6576,11094.0
2025-02-10 13:50:00,167.54,167.69,167.53,167.65,20606.0,166.6277,166.7769,166.6178,166.7371,20606.0
2025-02-10 13:55:00,167.65,167.69,167.6,167.66,9179.0,166.7371,166.7769,166.6874,166.7471,9179.0
2025-02-10 14:00:00,167.64,167.64,167.44,167.49,11191.0,166.7272,166.7272,166.5283,166.578,11191.0
2025-02-10 14:05:00,167.53,167.61,167.53,167.61,5682.0,166.6178,166.6973,166.6178,166.6973,5682.0
2025-02-10 14:10:00,167.61,167.71,167.6,167.68,4352.0,166.6973,166.7968,166.6874,166.767,4352.0
2025-02-10 14:15:00,167.68,167.7,167.46,167.47,11044.0,166.767,166.7869,166.5482,166.5581,11044.0
2025-02-10 14:20:00,167.47,167.61,167.47,167.56,8583.0,166.5581,166.6973,166.5581,166.6476,8583.0
2025-02-10 14:25:00,167.56,167.57,167.42,167.44,10257.0,166.6476,166.6576,166.5084,166.5283,10257.0
2025-02-10 14:30:00,167.44,167.51,167.42,167.46,10941.0,166.5283,166.5979,166.5084,166.5482,10941.0
2025-02-10 14:35:00,167.46,167.51,167.43,167.46,15589.0,166.5482,166.5979,166.5183,166.5482,15589.0
2025-02-10 14:40:00,167.45,167.49,167.44,167.49,12330.0,166.5382,166.578,166.5283,166.578,12330.0
2025-02-10 14:45:00,167.47,167.54,167.47,167.51,9545.0,166.5581,166.6277,166.5581,166.5979,9545.0
2025-02-10 14:50:00,167.51,167.58,167.46,167.56,8414.0,166.5979,166.6675,166.5482,166.6476,8414.0
2025-02-10 14:55:00,167.56,167.61,167.41,167.45,20994.0,166.6476,166.6973,166.4984,166.5382,20994.0
2025-02-10 15:00:00,167.45,167.57,167.42,167.48,20040.0,166.5382,166.6576,166.5084,166.5681,20040.0
2025-02-10 15:05:00,167.47,167.51,167.44,167.46,12208.0,166.5581,166.5979,166.5283,166.5482,12208.0
2025-02-10 15:10:00,167.45,167.45,167.25,167.3,48382.0,166.5382,166.5382,166.3393,166.389,48382.0
2025-02-10 15:15:00,167.32,167.37,167.15,167.17,22425.0,166.4089,166.4587,166.2399,166.2597,22425.0
2025-02-10 15:20:00,167.16,167.16,167.02,167.04,8108.0,166.2498,166.2498,166.1106,166.1305,8108.0
2025-02-10 15:25:00,167.05,167.08,166.93,166.96,17927.0,166.1404,166.1702,166.0211,166.0509,17927.0
2025-02-10 15:30:00,166.95,167.17,166.93,167.11,16082.0,166.0409,166.2597,166.0211,166.2001,16082.0
2025-02-10 15:35:00,167.11,167.13,166.92,166.96,13523.0,166.2001,166.22,166.0111,166.0509,13523.0
2025-02-10 15:40:00,167.01,167.08,166.95,167.07,18473.0,166.1006,166.1702,166.0409,166.1603,18473.0
2025-02-10 15:45:00,167.05,167.22,167.02,167.19,23197.0,166.1404,166.3095,166.1106,166.2796,23197.0
2025-02-10 15:50:00,167.22,167.35,167.07,167.28,53825.0,166.3095,166.4388,166.1603,166.3691,53825.0
2025-02-10 15:55:00,167.24,167.75,167.1,167.14,301880.0,166.3294,166.8366,166.1901,166.2299,301880.0
2025-02-11 09:30:00,166.72,167.07,166.04,166.31,52088.0,165.8122,166.1603,165.1359,165.4044,52088.0
2025-02-11 09:35:00,166.31,166.49,165.57,165.6,36128.0,165.4044,165.5834,164.6685,164.6983,36128.0
2025-02-11 09:40:00,165.6,166.04,165.6,165.97,16337.0,164.6983,165.1359,164.6983,165.0663,16337.0
2025-02-11 09:45:00,166.06,166.29,166.01,166.02,20284.0,165.1558,165.3845,165.1061,165.116,20284.0
2025-02-11 09:50:00,166.01,166.13,165.53,165.53,21502.0,165.1061,165.2254,164.6287,164.6287,21502.0
2025-02-11 09:55:00,165.53,165.57,165.35,165.54,26624.0,164.6287,164.6685,164.4497,164.6386,26624.0
2025-02-11 10:00:00,165.58,165.89,165.51,165.72,18644.0,164.6784,164.9867,164.6088,164.8176,18644.0
2025-02-11 10:05:00,165.71,165.71,165.25,165.28,8749.0,164.8077,164.8077,164.3502,164.38,8749.0
2025-02-11 10:10:00,165.35,165.49,165.25,165.29,16517.0,164.4497,164.5889,164.3502,164.39,16517.0
2025-02-11 10:15:00,165.33,165.53,165.3,165.52,19601.0,164.4298,164.6287,164.3999,164.6187,19601.0
2025-02-11 10:20:00,165.52,165.57,165.35,165.39,14654.0,164.6187,164.6685,164.4497,164.4894,14654.0
2025-02-11 10:25:00,165.37,165.37,165.1,165.32,7847.0,164.4695,164.4695,164.201,164.4198,7847.0
2025-02-11 10:30:00,165.34,165.46,165.29,165.36,11107.0,164.4397,164.5591,164.39,164.4596,11107.0
2025-02-11 10:35:00,165.41,165.55,165.35,165.55,7181.0,164.5093,164.6486,164.4497,164.6486,7181.0
2025-02-11 10:40:00,165.55,165.82,165.53,165.79,6325.0,164.6486,164.9171,164.6287,164.8873,6325.0
2025-02-11 10:45:00,165.79,165.97,165.77,165.93,7386.0,164.8873,165.0663,164.8674,165.0265,7386.0
2025-02-11 10:50:00,165.97,166.16,165.94,166.16,7367.0,165.0663,165.2552,165.0364,165.2552,7367.0
2025-02-11 10:55:00,166.18,166.24,165.95,165.95,23123.0,165.2751,165.3348,165.0464,165.0464,23123.0
2025-02-11 11:00:00,165.99,165.99,165.77,165.88,8605.0,165.0862,165.0862,164.8674,164.9768,8605.0
2025-02-11 11:05:00,165.85,166.19,165.83,166.12,11052.0,164.9469,165.2851,164.927,165.2155,11052.0
2025-02-11 11:10:00,166.12,166.18,165.9,166.05,6290.0,165.2155,165.2751,164.9967,165.1458,6290.0
2025-02-11 11:15:00,166.1,166.11,165.88,165.9,5606.0,165.1956,165.2055,164.9768,164.9967,5606.0
2025-02-11 11:20:00,165.88,165.92,165.67,165.77,13594.0,164.9768,165.0165,164.7679,164.8674,13594.0
2025-02-11 11:25:00,165.75,165.82,165.48,165.48,7979.0,164.8475,164.9171,164.5789,164.5789,7979.0
2025-02-11 11:30:00,165.53,165.53,165.42,165.42,3190.0,164.6287,164.6287,164.5193,164.5193,3190.0
2025-02-11 11:35:00,165.46,165.49,165.34,165.44,14246.0,164.5591,164.5889,164.4397,164.5392,14246.0
2025-02-11 11:40:00,165.49,165.5,165.36,165.47,11611.0,164.5889,164.5988,164.4596,164.569,11611.0
2025-02-11 11:45:00,165.43,165.48,165.41,165.43,6209.0,164.5292,164.5789,164.5093,164.5292,6209.0
2025-02-11 11:50:00,165.45,165.53,165.43,165.44,11086.0,164.5491,164.6287,164.5292,164.5392,11086.0
2025-02-11 11:55:00,165.44,165.61,165.44,165.61,8040.0,164.5392,164.7082,164.5392,164.7082,8040.0
2025-02-11 12:00:00,165.59,165.69,165.52,165.63,8692.0,164.6883,164.7878,164.6187,164.7281,8692.0
2025-02-11 12:05:00,165.59,165.65,165.4,165.5,4861.0,164.6883,164.748,164.4994,164.5988,4861.0
2025-02-11 12:10:00,165.52,165.57,165.48,165.53,7153.0,164.6187,164.6685,164.5789,164.6287,7153.0
2025-02-11 12:15:00,165.53,165.58,165.42,165.56,11675.0,164.6287,164.6784,164.5193,164.6585,11675.0
2025-02-11 12:20:00,165.55,165.57,165.5,165.54,1998.0,164.6486,164.6685,164.5988,164.6386,1998.0
2025-02-11 12:25:00,165.51,165.54,165.44,165.44,3701.0,164.6088,164.6386,164.5392,164.5392,3701.0
2025-02-11 12:30:00,165.44,165.51,165.38,165.43,7857.0,164.5392,164.6088,164.4795,164.5292,7857.0
2025-02-11 12:35:00,165.45,165.45,165.28,165.28,4998.0,164.5491,164.5491,164.38,164.38,4998.0
2025-02-11 12:40:00,165.26,165.27,165.24,165.24,1463.0,164.3601,164.3701,164.3403,164.3403,1463.0
2025-02-11 12:45:00,165.2,165.25,165.2,165.24,1570.0,164.3005,164.3502,164.3005,164.3403,1570.0
2025-02-11 12:50:00,165.24,165.33,165.21,165.28,9708.0,164.3403,164.4298,164.3104,164.38,9708.0
2025-02-11 12:55:00,165.31,165.56,165.3,165.56,12761.0,164.4099,164.6585,164.3999,164.6585,12761.0
2025-02-11 13:00:00,165.53,165.53,165.41,165.42,4483.0,164.6287,164.6287,164.5093,164.5193,4483.0
2025-02-11 13:05:00,165.42,165.62,165.41,165.62,8872.0,164.5193,164.7182,164.5093,164.7182,8872.0
2025-02-11 13:10:00,165.63,165.7,165.54,165.61,6730.0,164.7281,164.7977,164.6386,164.7082,6730.0
2025-02-11 13:15:00,165.64,165.75,165.63,165.75,5429.0,164.7381,164.8475,164.7281,164.8475,5429.0
2025-02-11 13:20:00,165.72,165.76,165.72,165.74,3038.0,164.8176,164.8574,164.8176,164.8375,3038.0
2025-02-11 13:25:00,165.74,165.81,165.7,165.76,7106.0,164.8375,164.9071,164.7977,164.8574,7106.0
2025-02-11 13:30:00,165.77,165.81,165.77,165.81,3692.0,164.8674,164.9071,164.8674,164.9071,3692.0
2025-02-11 13:35:00,165.81,165.87,165.77,165.77,5139.0,164.9071,164.9668,164.8674,164.8674,5139.0
2025-02-11 13:40:00,165.78,165.85,165.77,165.85,5140.0,164.8773,164.9469,164.8674,164.9469,5140.0
2025-02-11 13:45:00,165.88,166.13,165.88,166.12,11606.0,164.9768,165.2254,164.9768,165.2155,11606.0
2025-02-11 13:50:00,166.13,166.17,166.12,166.14,4122.0,165.2254,165.2652,165.2155,165.2354,4122.0
2025-02-11 13:55:00,166.14,166.16,166.04,166.16,7291.0,165.2354,165.2552,165.1359,165.2552,7291.0
2025-02-11 14:00:00,166.16,166.32,166.15,166.17,12835.0,165.2552,165.4144,165.2453,165.2652,12835.0
2025-02-11 14:05:00,166.19,166.22,166.13,166.17,6388.0,165.2851,165.3149,165.2254,165.2652,6388.0
2025-02-11 14:10:00,166.18,166.25,166.15,166.24,6762.0,165.2751,165.3448,165.2453,165.3348,6762.0
2025-02-11 14:15:00,166.22,166.26,166.19,166.25,4012.0,165.3149,165.3547,165.2851,165.3448,4012.0
2025-02-11 14:20:00,166.26,166.49,166.25,166.48,8208.0,165.3547,165.5834,165.3448,165.5735,8208.0
2025-02-11 14:25:00,166.48,166.57,166.47,166.56,8727.0,165.5735,165.663,165.5636,165.6531,8727.0
2025-02-11 14:30:00,166.55,166.68,166.52,166.65,9423.0,165.6431,165.7724,165.6133,165.7426,9423.0
2025-02-11 14:35:00,166.65,166.87,166.61,166.81,10477.0,165.7426,165.9614,165.7028,165.9017,10477.0
2025-02-11 14:40:00,166.86,167.07,166.85,166.99,18162.0,165.9514,166.1603,165.9415,166.0807,18162.0
2025-02-11 14:45:00,166.97,166.98,166.72,166.72,5348.0,166.0608,166.0708,165.8122,165.8122,5348.0
2025-02-11 14:50:00,166.72,166.84,166.57,166.59,4949.0,165.8122,165.9315,165.663,165.6829,4949.0
2025-02-11 14:55:00,166.59,166.65,166.53,166.55,5246.0,165.6829,165.7426,165.6232,165.6431,5246.0
2025-02-11 15:00:00,166.56,166.64,166.51,166.64,8695.0,165.6531,165.7326,165.6033,165.7326,8695.0
2025-02-11 15:05:00,166.64,166.75,166.59,166.72,6891.0,165.7326,165.842,165.6829,165.8122,6891.0
2025-02-11 15:10:00,166.71,166.78,166.67,166.75,9311.0,165.8022,165.8719,165.7625,165.842,9311.0
2025-02-11 15:15:00,166.74,166.77,166.69,166.75,8400.0,165.8321,165.8619,165.7824,165.842,8400.0
2025-02-11 15:20:00,166.75,166.82,166.68,166.71,14077.0,165.842,165.9116,165.7724,165.8022,14077.0
2025-02-11 15:25:00,166.71,166.85,166.69,166.75,26724.0,165.8022,165.9415,165.7824,165.842,26724.0
2025-02-11 15:30:00,166.75,167.04,166.73,166.99,13550.0,165.842,166.1305,165.8221,166.0807,13550.0
2025-02-11 15:35:00,166.95,166.96,166.78,166.9,10812.0,166.0409,166.0509,165.8719,165.9912,10812.0
2025-02-11 15:40:00,166.9,167.02,166.87,166.98,12088.0,165.9912,166.1106,165.9614,166.0708,12088.0
2025-02-11 15:45:00,167.0,167.0,166.77,166.8,14824.0,166.0907,166.0907,165.8619,165.8918,14824.0
2025-02-11 15:50:00,166.85,167.0,166.78,166.86,45643.0,165.9415,166.0907,165.8719,165.9514,45643.0
2025-02-11 15:55:00,166.86,167.04,166.84,166.95,158478.0,165.9514,166.1305,165.9315,166.0409,158478.0
2025-02-12 09:30:00,165.76,166.0,164.51,165.97,61194.0,164.8574,165.0961,163.6142,165.0663,61194.0
2025-02-12 09:35:00,165.66,165.73,164.54,164.72,68775.0,164.758,164.8276,163.6441,163.8231,68775.0
2025-02-12 09:40:00,164.65,165.13,164.33,165.02,44031.0,163.7535,164.2309,163.4352,164.1215,44031.0
2025-02-12 09:45:00,164.97,165.02,164.58,164.82,15414.0,164.0717,164.1215,163.6838,163.9225,15414.0
2025-02-12 09:50:00,164.83,165.45,164.83,165.45,6714.0,163.9325,164.5491,163.9325,164.5491,6714.0
2025-02-12 09:55:00,165.47,165.57,165.34,165.43,7479.0,164.569,164.6685,164.4397,164.5292,7479.0
2025-02-12 10:00:00,165.42,165.42,165.0,165.01,10455.0,164.5193,164.5193,164.1016,164.1115,10455.0
2025-02-12 10:05:00,165.06,165.46,165.01,165.42,20254.0,164.1612,164.5591,164.1115,164.5193,20254.0
2025-02-12 10:10:00,165.43,165.56,165.34,165.45,10830.0,164.5292,164.6585,164.4397,164.5491,10830.0
2025-02-12 10:15:00,165.38,165.85,165.38,165.77,14811.0,164.4795,164.9469,164.4795,164.8674,14811.0
2025-02-12 10:20:00,165.78,165.85,165.46,165.59,12055.0,164.8773,164.9469,164.5591,164.6883,12055.0
2025-02-12 10:25:00,165.53,165.57,165.24,165.3,4151.0,164.6287,164.6685,164.3403,164.3999,4151.0
2025-02-12 10:30:00,165.3,165.31,165.11,165.14,16415.0,164.3999,164.4099,164.211,164.2408,16415.0
2025-02-12 10:35:00,165.18,165.46,165.12,165.36,22035.0,164.2806,164.5591,164.2209,164.4596,22035.0
2025-02-12 10:40:00,165.36,165.4,165.15,165.26,7850.0,164.4596,164.4994,164.2507,164.3601,7850.0
2025-02-12 10:45:00,165.27,165.39,165.22,165.34,12414.0,164.3701,164.4894,164.3204,164.4397,12414.0
2025-02-12 10:50:00,165.34,165.46,165.01,165.22,21456.0,164.4397,164.5591,164.1115,164.3204,21456.0
2025-02-12 10:55:00,165.29,165.46,165.13,165.34,16759.0,164.39,164.5591,164.2309,164.4397,16759.0
2025-02-12 11:00:00,165.32,165.32,165.17,165.24,4423.0,164.4198,164.4198,164.2706,164.3403,4423.0
2025-02-12 11:05:00,165.29,165.32,165.04,165.2,11213.0,164.39,164.4198,164.1413,164.3005,11213.0
2025-02-12 11:10:00,165.13,165.38,165.1,165.34,10205.0,164.2309,164.4795,164.201,164.4397,10205.0
2025-02-12 11:15:00,165.3,165.43,165.11,165.11,15453.0,164.3999,164.5292,164.211,164.211,15453.0
2025-02-12 11:20:00,165.11,165.23,165.1,165.19,11183.0,164.211,164.3303,164.201,164.2905,11183.0
2025-02-12 11:25:00,165.19,165.19,164.96,165.05,11845.0,164.2905,164.2905,164.0618,164.1513,11845.0
2025-02-12 11:30:00,164.99,165.03,164.89,164.96,15561.0,164.0916,164.1314,163.9922,164.0618,15561.0
2025-02-12 11:35:00,164.99,165.2,164.96,165.12,11616.0,164.0916,164.3005,164.0618,164.2209,11616.0
2025-02-12 11:40:00,165.12,165.27,165.12,165.23,8591.0,164.2209,164.3701,164.2209,164.3303,8591.0
2025-02-12 11:45:00,165.21,165.25,165.16,165.2,7281.0,164.3104,164.3502,164.2607,164.3005,7281.0
2025-02-12 11:50:00,165.17,165.74,165.17,165.72,43466.0,164.2706,164.8375,164.2706,164.8176,43466.0
2025-02-12 11:55:00,165.73,165.81,165.65,165.77,2999.0,164.8276,164.9071,164.748,164.8674,2999.0
2025-02-12 12:00:00,165.72,165.84,165.69,165.74,4887.0,164.8176,164.937,164.7878,164.8375,4887.0
2025-02-12 12:05:00,165.78,165.87,165.77,165.82,3297.0,164.8773,164.9668,164.8674,164.9171,3297.0
2025-02-12 12:10:00,165.82,165.83,165.47,165.55,37302.0,164.9171,164.927,164.569,164.6486,37302.0
2025-02-12 12:15:00,165.53,165.63,165.41,165.56,13482.0,164.6287,164.7281,164.5093,164.6585,13482.0
2025-02-12 12:20:00,165.58,165.68,165.47,165.49,9302.0,164.6784,164.7779,164.569,164.5889,9302.0
2025-02-12 12:25:00,165.5,165.67,165.48,165.54,7765.0,164.5988,164.7679,164.5789,164.6386,7765.0
2025-02-12 12:30:00,165.49,166.05,165.47,166.05,40075.0,164.5889,165.1458,164.569,165.1458,40075.0
2025-02-12 12:35:00,166.03,166.06,165.86,165.86,20461.0,165.126,165.1558,164.9569,164.9569,20461.0
2025-02-12 12:40:00,165.86,165.86,165.66,165.66,8434.0,164.9569,164.9569,164.758,164.758,8434.0
2025-02-12 12:45:00,165.68,166.02,165.68,165.97,32705.0,164.7779,165.116,164.7779,165.0663,32705.0
2025-02-12 12:50:00,165.97,166.1,165.97,166.05,23146.0,165.0663,165.1956,165.0663,165.1458,23146.0
2025-02-12 12:55:00,166.05,166.22,166.03,166.21,14364.0,165.1458,165.3149,165.126,165.305,14364.0
2025-02-12 13:00:00,166.16,166.32,166.11,166.3,4306.0,165.2552,165.4144,165.2055,165.3945,4306.0
2025-02-12 13:05:00,166.21,166.41,166.21,166.37,7912.0,165.305,165.5039,165.305,165.4641,7912.0
2025-02-12 13:10:00,166.31,166.31,166.18,166.26,2998.0,165.4044,165.4044,165.2751,165.3547,2998.0
2025-02-12 13:15:00,166.3,166.31,166.17,166.17,3047.0,165.3945,165.4044,165.2652,165.2652,3047.0
2025-02-12 13:20:00,166.19,166.39,166.19,166.34,6953.0,165.2851,165.484,165.2851,165.4343,6953.0
2025-02-12 13:25:00,166.36,166.4,166.1,166.12,6258.0,165.4542,165.4939,165.1956,165.2155,6258.0
2025-02-12 13:30:00,166.15,166.19,166.06,166.08,7030.0,165.2453,165.2851,165.1558,165.1757,7030.0
2025-02-12 13:35:00,166.1,166.25,166.06,166.25,9552.0,165.1956,165.3448,165.1558,165.3448,9552.0
2025-02-12 13:40:00,166.23,166.32,166.19,166.19,9179.0,165.3249,165.4144,165.2851,165.2851,9179.0
2025-02-12 13:45:00,166.21,166.23,166.08,166.08,13553.0,165.305,165.3249,165.1757,165.1757,13553.0
2025-02-12 13:50:00,166.09,166.49,166.08,166.4,8604.0,165.1856,165.5834,165.1757,165.4939,8604.0
2025-02-12 13:55:00,166.4,166.46,166.36,166.41,9215.0,165.4939,165.5536,165.4542,165.5039,9215.0
2025-02-12 14:00:00,166.35,166.46,166.34,166.43,7397.0,165.4442,165.5536,165.4343,165.5238,7397.0
2025-02-12 14:05:00,166.48,166.53,166.36,166.5,12852.0,165.5735,165.6232,165.4542,165.5934,12852.0
2025-02-12 14:10:00,166.5,166.5,166.19,166.2,10948.0,165.5934,165.5934,165.2851,165.295,10948.0
2025-02-12 14:15:00,166.2,166.27,166.14,166.23,9726.0,165.295,165.3646,165.2354,165.3249,9726.0
2025-02-12 14:20:00,166.2,166.4,166.15,166.39,8784.0,165.295,165.4939,165.2453,165.484,8784.0
2025-02-12 14:25:00,166.39,166.52,166.33,166.5,6630.0,165.484,165.6133,165.4243,165.5934,6630.0
2025-02-12 14:30:00,166.5,166.53,166.42,166.49,7522.0,165.5934,165.6232,165.5138,165.5834,7522.0
2025-02-12 14:35:00,166.49,166.51,166.41,166.5,12689.0,165.5834,165.6033,165.5039,165.5934,12689.0
2025-02-12 14:40:00,166.53,166.53,166.31,166.35,8869.0,165.6232,165.6232,165.4044,165.4442,8869.0
2025-02-12 14:45:00,166.32,166.65,166.32,166.61,12228.0,165.4144,165.7426,165.4144,165.7028,12228.0
2025-02-12 14:50:00,166.59,166.75,166.51,166.75,10865.0,165.6829,165.842,165.6033,165.842,10865.0
2025-02-12 14:55:00,166.71,166.71,166.6,166.63,9363.0,165.8022,165.8022,165.6928,165.7227,9363.0
2025-02-12 15:00:00,166.65,166.76,166.64,166.76,4169.0,165.7426,165.852,165.7326,165.852,4169.0
2025-02-12 15:05:00,166.75,166.8,166.61,166.67,10792.0,165.842,165.8918,165.7028,165.7625,10792.0
2025-02-12 15:10:00,166.69,166.84,166.67,166.82,11409.0,165.7824,165.9315,165.7625,165.9116,11409.0
2025-02-12 15:15:00,166.81,166.86,166.78,166.81,15518.0,165.9017,165.9514,165.8719,165.9017,15518.0
2025-02-12 15:20:00,166.84,166.84,166.71,166.74,13928.0,165.9315,165.9315,165.8022,165.8321,13928.0
2025-02-12 15:25:00,166.72,166.72,166.48,166.52,11541.0,165.8122,165.8122,165.5735,165.6133,11541.0
2025-02-12 15:30:00,166.55,166.6,166.5,166.55,10182.0,165.6431,165.6928,165.5934,165.6431,10182.0
2025-02-12 15:35:00,166.52,166.64,166.39,166.39,12818.0,165.6133,165.7326,165.484,165.484,12818.0
2025-02-12 15:40:00,166.43,166.47,166.26,166.28,7694.0,165.5238,165.5636,165.3547,165.3746,7694.0
2025-02-12 15:45:00,166.28,166.45,166.12,166.12,26899.0,165.3746,165.5437,165.2155,165.2155,26899.0
2025-02-12 15:50:00,166.14,166.3,166.06,166.16,30334.0,165.2354,165.3945,165.1558,165.2552,30334.0
2025-02-12 15:55:00,166.2,166.63,166.15,166.56,104488.0,165.295,165.7227,165.2453,165.6531,104488.0
2025-02-13 09:30:00,167.37,167.55,167.1,167.18,37183.0,166.4587,166.6377,166.1901,166.2697,37183.0
2025-02-13 09:35:00,167.13,167.2,167.02,167.17,2581.0,166.22,166.2896,166.1106,166.2597,2581.0
2025-02-13 09:40:00,167.17,167.42,167.04,167.37,11984.0,166.2597,166.5084,166.1305,166.4587,11984.0
2025-02-13 09:45:00,167.45,167.73,167.43,167.62,18926.0,166.5382,166.8167,166.5183,166.7073,18926.0
2025-02-13 09:50:00,167.62,168.2,167.6,168.0,10547.0,166.7073,167.2841,166.6874,167.0852,10547.0
2025-02-13 09:55:00,167.99,168.07,167.61,167.61,15495.0,167.0753,167.1548,166.6973,166.6973,15495.0
2025-02-13 10:00:00,167.7,168.02,167.67,167.93,6251.0,166.7869,167.1051,166.757,167.0156,6251.0
2025-02-13 10:05:00,168.02,168.11,167.75,167.94,6209.0,167.1051,167.1946,166.8366,167.0256,6209.0
2025-02-13 10:10:00,167.94,168.12,167.88,167.91,6677.0,167.0256,167.2046,166.9659,166.9957,6677.0
2025-02-13 10:15:00,167.99,168.29,167.96,168.14,7499.0,167.0753,167.3736,167.0454,167.2245,7499.0
2025-02-13 10:20:00,168.15,168.37,167.98,168.0,13456.0,167.2344,167.4532,167.0653,167.0852,13456.0
2025-02-13 10:25:00,167.96,168.07,167.88,167.99,5261.0,167.0454,167.1548,166.9659,167.0753,5261.0
2025-02-13 10:30:00,167.92,168.11,167.82,168.03,8438.0,167.0057,167.1946,166.9062,167.1151,8438.0
2025-02-13 10:35:00,168.01,168.07,167.93,167.99,8627.0,167.0952,167.1548,167.0156,167.0753,8627.0
2025-02-13 10:40:00,168.0,168.03,167.87,167.87,7025.0,167.0852,167.1151,166.9559,166.9559,7025.0
2025-02-13 10:45:00,167.84,167.9,167.73,167.74,8474.0,166.9261,166.9858,166.8167,166.8266,8474.0
2025-02-13 10:50:00,167.79,167.91,167.7,167.91,7377.0,166.8764,166.9957,166.7869,166.9957,7377.0
2025-02-13 10:55:00,167.91,168.04,167.87,167.97,4864.0,166.9957,167.125,166.9559,167.0554,4864.0
2025-02-13 11:00:00,167.97,168.13,167.97,168.11,7289.0,167.0554,167.2145,167.0554,167.1946,7289.0
2025-02-13 11:05:00,168.12,168.18,167.96,168.13,7040.0,167.2046,167.2642,167.0454,167.2145,7040.0
2025-02-13 11:10:00,168.15,168.24,168.08,168.08,6108.0,167.2344,167.3239,167.1648,167.1648,6108.0
2025-02-13 11:15:00,168.08,168.13,167.99,168.09,4606.0,167.1648,167.2145,167.0753,167.1747,4606.0
2025-02-13 11:20:00,168.11,168.31,168.05,168.31,8234.0,167.1946,167.3935,167.135,167.3935,8234.0
2025-02-13 11:25:00,168.28,168.33,167.97,168.03,22646.0,167.3637,167.4134,167.0554,167.1151,22646.0
2025-02-13 11:30:00,168.03,168.07,167.95,167.98,4237.0,167.1151,167.1548,167.0355,167.0653,4237.0
2025-02-13 11:35:00,167.97,167.98,167.86,167.9,3747.0,167.0554,167.0653,166.946,166.9858,3747.0
2025-02-13 11:40:00,167.93,168.0,167.78,167.79,5851.0,167.0156,167.0852,166.8664,166.8764,5851.0
2025-02-13 11:45:00,167.79,167.83,167.75,167.75,4161.0,166.8764,166.9161,166.8366,166.8366,4161.0
2025-02-13 11:50:00,167.77,167.87,167.68,167.78,5225.0,166.8565,166.9559,166.767,166.8664,5225.0
2025-02-13 11:55:00,167.73,167.9,167.72,167.9,12757.0,166.8167,166.9858,166.8067,166.9858,12757.0
2025-02-13 12:00:00,167.9,167.96,167.8,167.96,7489.0,166.9858,167.0454,166.8863,167.0454,7489.0
2025-02-13 12:05:00,167.89,167.94,167.79,167.8,9350.0,166.9758,167.0256,166.8764,166.8863,9350.0
2025-02-13 12:10:00,167.83,167.95,167.78,167.94,15683.0,166.9161,167.0355,166.8664,167.0256,15683.0
2025-02-13 12:15:00,167.9,167.95,167.88,167.92,4490.0,166.9858,167.0355,166.9659,167.0057,4490.0
2025-02-13 12:20:00,167.92,167.98,167.72,167.72,10823.0,167.0057,167.0653,166.8067,166.8067,10823.0
2025-02-13 12:25:00,167.78,167.89,167.72,167.86,3601.0,166.8664,166.9758,166.8067,166.946,3601.0
2025-02-13 12:30:00,167.86,168.0,167.85,167.99,4721.0,166.946,167.0852,166.936,167.0753,4721.0
2025-02-13 12:35:00,167.99,168.04,167.98,168.04,1175.0,167.0753,167.125,167.0653,167.125,1175.0
2025-02-13 12:40:00,167.96,168.13,167.94,168.13,10167.0,167.0454,167.2145,167.0256,167.2145,10167.0
2025-02-13 12:45:00,168.1,168.14,168.04,168.05,3950.0,167.1847,167.2245,167.125,167.135,3950.0
2025-02-13 12:50:00,168.05,168.06,167.95,168.02,5946.0,167.135,167.1449,167.0355,167.1051,5946.0
2025-02-13 12:55:00,167.99,167.99,167.83,167.88,24971.0,167.0753,167.0753,166.9161,166.9659,24971.0
2025-02-13 13:00:00,167.88,167.91,167.8,167.85,13251.0,166.9659,166.9957,166.8863,166.936,13251.0
2025-02-13 13:05:00,167.86,167.91,167.81,167.91,10823.0,166.946,166.9957,166.8963,166.9957,10823.0
2025-02-13 13:10:00,167.89,168.01,167.84,168.01,4007.0,166.9758,167.0952,166.9261,167.0952,4007.0
2025-02-13 13:15:00,167.98,168.04,167.91,167.91,11081.0,167.0653,167.125,166.9957,166.9957,11081.0
2025-02-13 13:20:00,167.91,167.98,167.88,167.92,7829.0,166.9957,167.0653,166.9659,167.0057,7829.0
2025-02-13 13:25:00,167.93,168.01,167.89,167.91,16411.0,167.0156,167.0952,166.9758,166.9957,16411.0
2025-02-13 13:30:00,167.93,168.0,167.92,167.97,10963.0,167.0156,167.0852,167.0057,167.0554,10963.0
2025-02-13 13:35:00,167.98,168.11,167.97,168.1,8701.0,167.0653,167.1946,167.0554,167.1847,8701.0
2025-02-13 13:40:00,168.1,168.11,167.84,167.93,23989.0,167.1847,167.1946,166.9261,167.0156,23989.0
2025-02-13 13:45:00,167.93,168.04,167.89,168.04,8115.0,167.0156,167.125,166.9758,167.125,8115.0
2025-02-13 13:50:00,168.04,168.15,168.0,168.09,9018.0,167.125,167.2344,167.0852,167.1747,9018.0
2025-02-13 13:55:00,168.08,168.2,168.07,168.16,4176.0,167.1648,167.2841,167.1548,167.2444,4176.0
2025-02-13 14:00:00,168.21,168.34,168.15,168.32,8579.0,167.2941,167.4234,167.2344,167.4035,8579.0
2025-02-13 14:05:00,168.3,168.38,168.24,168.38,5500.0,167.3836,167.4632,167.3239,167.4632,5500.0
2025-02-13 14:10:00,168.39,168.43,168.34,168.43,3335.0,167.4731,167.5129,167.4234,167.5129,3335.0
2025-02-13 14:15:00,168.47,168.52,168.46,168.49,7253.0,167.5527,167.6024,167.5427,167.5726,7253.0
2025-02-13 14:20:00,168.48,168.58,168.47,168.5,9927.0,167.5626,167.6621,167.5527,167.5825,9927.0
2025-02-13 14:25:00,168.49,168.51,168.4,168.44,4920.0,167.5726,167.5924,167.483,167.5228,4920.0
2025-02-13 14:30:00,168.44,168.58,168.43,168.51,6126.0,167.5228,167.6621,167.5129,167.5924,6126.0
2025-02-13 14:35:00,168.51,168.67,168.46,168.59,9289.0,167.5924,167.7516,167.5427,167.672,9289.0
2025-02-13 14:40:00,168.56,168.58,168.49,168.53,10388.0,167.6422,167.6621,167.5726,167.6123,10388.0
2025-02-13 14:45:00,168.53,168.67,168.52,168.56,10252.0,167.6123,167.7516,167.6024,167.6422,10252.0
2025-02-13 14:50:00,168.56,168.75,168.55,168.7,6252.0,167.6422,167.8311,167.6322,167.7814,6252.0
2025-02-13 14:55:00,168.68,168.71,168.62,168.64,9425.0,167.7615,167.7914,167.7018,167.7217,9425.0
2025-02-13 15:00:00,168.62,168.77,168.62,168.69,10519.0,167.7018,167.851,167.7018,167.7715,10519.0
2025-02-13 15:05:00,168.68,168.78,168.67,168.72,11436.0,167.7615,167.861,167.7516,167.8013,11436.0
2025-02-13 15:10:00,168.7,168.87,168.65,168.81,12153.0,167.7814,167.9505,167.7317,167.8908,12153.0
2025-02-13 15:15:00,168.81,168.98,168.8,168.96,8193.0,167.8908,168.0599,167.8809,168.04,8193.0
2025-02-13 15:20:00,168.96,168.96,168.86,168.86,12745.0,168.04,168.04,167.9405,167.9405,12745.0
2025-02-13 15:25:00,168.85,168.85,168.71,168.84,17943.0,167.9306,167.9306,167.7914,167.9206,17943.0
2025-02-13 15:30:00,168.84,168.94,168.83,168.87,16579.0,167.9206,168.0201,167.9107,167.9505,16579.0
2025-02-13 15:35:00,168.87,168.93,168.84,168.89,10005.0,167.9505,168.0102,167.9206,167.9704,10005.0
2025-02-13 15:40:00,168.9,168.92,168.78,168.78,16918.0,167.9803,168.0002,167.861,167.861,16918.0
2025-02-13 15:45:00,168.78,168.95,168.7,168.95,13615.0,167.861,168.0301,167.7814,168.0301,13615.0
2025-02-13 15:50:00,168.96,169.04,168.75,168.77,36218.0,168.04,168.1196,167.8311,167.851,36218.0
2025-02-13 15:55:00,168.77,168.9,168.54,168.6,120996.0,167.851,167.9803,167.6223,167.682,120996.0
2025-02-14 09:30:00,169.78,169.78,168.6,169.26,57620.0,168.8555,168.8555,167.682,168.3384,57620.0
2025-02-14 09:35:00,169.26,169.26,168.64,168.71,13653.0,168.3384,168.3384,167.7217,167.7914,13653.0
2025-02-14 09:40:00,168.77,169.39,168.6,169.31,9169.0,167.851,168.4677,167.682,168.3881,9169.0
2025-02-14 09:45:00,169.21,169.21,168.49,168.68,23666.0,168.2886,168.2886,167.5726,167.7615,23666.0
2025-02-14 09:50:00,168.78,168.78,168.59,168.68,4571.0,167.861,167.861,167.672,167.7615,4571.0
2025-02-14 09:55:00,168.68,169.16,168.61,169.02,13478.0,167.7615,168.2389,167.6919,168.0997,13478.0
2025-02-14 10:00:00,169.21,169.4,169.12,169.13,23106.0,168.2886,168.4776,168.1991,168.2091,23106.0
2025-02-14 10:05:00,169.06,169.39,169.05,169.39,12835.0,168.1395,168.4677,168.1295,168.4677,12835.0
2025-02-14 10:10:00,169.37,169.44,169.15,169.16,9255.0,168.4478,168.5174,168.229,168.2389,9255.0
2025-02-14 10:15:00,169.15,169.27,168.99,169.1,9079.0,168.229,168.3483,168.0698,168.1792,9079.0
2025-02-14 10:20:00,169.06,169.17,168.89,168.99,8627.0,168.1395,168.2489,167.9704,168.0698,8627.0
2025-02-14 10:25:00,169.06,169.26,168.95,169.18,7867.0,168.1395,168.3384,168.0301,168.2588,7867.0
2025-02-14 10:30:00,169.16,169.39,169.07,169.35,26529.0,168.2389,168.4677,168.1494,168.4279,26529.0
2025-02-14 10:35:00,169.35,169.39,169.03,169.03,2442.0,168.4279,168.4677,168.1096,168.1096,2442.0
2025-02-14 10:40:00,169.0,169.16,168.92,169.11,3675.0,168.0798,168.2389,168.0002,168.1892,3675.0
2025-02-14 10:45:00,169.16,169.16,168.87,168.95,6931.0,168.2389,168.2389,167.9505,168.0301,6931.0
2025-02-14 10:50:00,168.92,168.92,168.66,168.67,3710.0,168.0002,168.0002,167.7416,167.7516,3710.0
2025-02-14 10:55:00,168.63,168.67,168.38,168.38,10830.0,167.7118,167.7516,167.4632,167.4632,10830.0
2025-02-14 11:00:00,168.45,168.78,168.44,168.68,5302.0,167.5328,167.861,167.5228,167.7615,5302.0
2025-02-14 11:05:00,168.72,168.92,168.72,168.87,8521.0,167.8013,168.0002,167.8013,167.9505,8521.0
2025-02-14 11:10:00,168.91,168.96,168.77,168.79,9016.0,167.9903,168.04,167.851,167.8709,9016.0
2025-02-14 11:15:00,168.81,168.84,168.57,168.64,4074.0,167.8908,167.9206,167.6521,167.7217,4074.0
2025-02-14 11:20:00,168.62,168.62,168.51,168.57,3004.0,167.7018,167.7018,167.5924,167.6521,3004.0
2025-02-14 11:25:00,168.54,168.61,168.48,168.5,3581.0,167.6223,167.6919,167.5626,167.5825,3581.0
2025-02-14 11:30:00,168.47,168.54,168.43,168.49,5579.0,167.5527,167.6223,167.5129,167.5726,5579.0
2025-02-14 11:35:00,168.46,168.53,168.38,168.5,2609.0,167.5427,167.6123,167.4632,167.5825,2609.0
2025-02-14 11:40:00,168.53,168.56,168.52,168.56,837.0,167.6123,167.6422,167.6024,167.6422,837.0
2025-02-14 11:45:00,168.6,168.6,168.32,168.52,5038.0,167.682,167.682,167.4035,167.6024,5038.0
2025-02-14 11:50:00,168.44,168.45,168.32,168.38,5438.0,167.5228,167.5328,167.4035,167.4632,5438.0
2025-02-14 11:55:00,168.32,168.39,168.25,168.34,18141.0,167.4035,167.4731,167.3339,167.4234,18141.0
2025-02-14 12:00:00,168.36,168.38,168.22,168.28,2591.0,167.4433,167.4632,167.304,167.3637,2591.0
2025-02-14 12:05:00,168.3,168.32,168.17,168.17,5376.0,167.3836,167.4035,167.2543,167.2543,5376.0
2025-02-14 12:10:00,168.13,168.26,168.04,168.16,13243.0,167.2145,167.3438,167.125,167.2444,13243.0
2025-02-14 12:15:00,168.17,168.17,167.93,168.02,5839.0,167.2543,167.2543,167.0156,167.1051,5839.0
2025-02-14 12:20:00,168.02,168.11,167.97,168.03,4327.0,167.1051,167.1946,167.0554,167.1151,4327.0
2025-02-14 12:25:00,167.99,168.18,167.99,168.18,10199.0,167.0753,167.2642,167.0753,167.2642,10199.0
2025-02-14 12:30:00,168.18,168.21,168.08,168.14,3924.0,167.2642,167.2941,167.1648,167.2245,3924.0
2025-02-14 12:35:00,168.2,168.23,168.16,168.18,3322.0,167.2841,167.314,167.2444,167.2642,3322.0
2025-02-14 12:40:00,168.14,168.18,168.07,168.15,10745.0,167.2245,167.2642,167.1548,167.2344,10745.0
2025-02-14 12:45:00,168.18,168.26,168.14,168.19,3516.0,167.2642,167.3438,167.2245,167.2742,3516.0
2025-02-14 12:50:00,168.17,168.2,168.03,168.06,11968.0,167.2543,167.2841,167.1151,167.1449,11968.0
2025-02-14 12:55:00,168.08,168.09,168.02,168.09,3649.0,167.1648,167.1747,167.1051,167.1747,3649.0
2025-02-14 13:00:00,168.02,168.05,167.93,167.96,4259.0,167.1051,167.135,167.0156,167.0454,4259.0
2025-02-14 13:05:00,167.93,167.93,167.76,167.76,4183.0,167.0156,167.0156,166.8465,166.8465,4183.0
2025-02-14 13:10:00,167.76,167.91,167.68,167.72,3980.0,166.8465,166.9957,166.767,166.8067,3980.0
2025-02-14 13:15:00,167.67,167.75,167.67,167.69,1900.0,166.757,166.8366,166.757,166.7769,1900.0
2025-02-14 13:20:00,167.7,167.76,167.69,167.74,2139.0,166.7869,166.8465,166.7769,166.8266,2139.0
2025-02-14 13:25:00,167.78,167.83,167.71,167.71,5032.0,166.8664,166.9161,166.7968,166.7968,5032.0
2025-02-14 13:30:00,167.78,167.81,167.75,167.8,2310.0,166.8664,166.8963,166.8366,166.8863,2310.0
2025-02-14 13:35:00,167.78,167.83,167.76,167.83,1665.0,166.8664,166.9161,166.8465,166.9161,1665.0
2025-02-14 13:40:00,167.85,167.94,167.8,167.84,6380.0,166.936,167.0256,166.8863,166.9261,6380.0
2025-02-14 13:45:00,167.88,167.98,167.82,167.91,6795.0,166.9659,167.0653,166.9062,166.9957,6795.0
2025-02-14 13:50:00,167.93,168.04,167.92,167.94,6114.0,167.0156,167.125,167.0057,167.0256,6114.0
2025-02-14 13:55:00,167.94,167.96,167.84,167.84,4491.0,167.0256,167.0454,166.9261,166.9261,4491.0
2025-02-14 14:00:00,167.83,167.83,167.69,167.74,1616.0,166.9161,166.9161,166.7769,166.8266,1616.0
2025-02-14 14:05:00,167.73,167.74,167.68,167.71,1653.0,166.8167,166.8266,166.767,166.7968,1653.0
2025-02-14 14:10:00,167.73,167.76,167.63,167.63,2158.0,166.8167,166.8465,166.7172,166.7172,2158.0
2025-02-14 14:15:00,167.67,167.67,167.49,167.49,1973.0,166.757,166.757,166.578,166.578,1973.0
2025-02-14 14:20:00,167.49,167.52,167.39,167.39,2195.0,166.578,166.6078,166.4785,166.4785,2195.0
2025-02-14 14:25:00,167.36,167.36,167.23,167.23,5985.0,166.4487,166.4487,166.3194,166.3194,5985.0
2025-02-14 14:30:00,167.24,167.26,167.15,167.18,3107.0,166.3294,166.3493,166.2399,166.2697,3107.0
2025-02-14 14:35:00,167.17,167.19,167.05,167.05,3166.0,166.2597,166.2796,166.1404,166.1404,3166.0
2025-02-14 14:40:00,167.06,167.13,167.06,167.11,705.0,166.1503,166.22,166.1503,166.2001,705.0
2025-02-14 14:45:00,167.09,167.15,167.0,167.0,4923.0,166.1802,166.2399,166.0907,166.0907,4923.0
2025-02-14 14:50:00,166.96,167.03,166.96,167.02,5082.0,166.0509,166.1205,166.0509,166.1106,5082.0
2025-02-14 14:55:00,167.02,167.14,166.96,167.13,8089.0,166.1106,166.2299,166.0509,166.22,8089.0
2025-02-14 15:00:00,167.15,167.15,167.04,167.12,9171.0,166.2399,166.2399,166.1305,166.21,9171.0
2025-02-14 15:05:00,167.11,167.17,166.98,166.98,9125.0,166.2001,166.2597,166.0708,166.0708,9125.0
2025-02-14 15:10:00,166.98,167.04,166.88,167.04,5239.0,166.0708,166.1305,165.9713,166.1305,5239.0
2025-02-14 15:15:00,166.98,167.04,166.92,166.99,5436.0,166.0708,166.1305,166.0111,166.0807,5436.0
2025-02-14 15:20:00,166.99,166.99,166.74,166.74,5657.0,166.0807,166.0807,165.8321,165.8321,5657.0
2025-02-14 15:25:00,166.74,166.84,166.71,166.84,9485.0,165.8321,165.9315,165.8022,165.9315,9485.0
2025-02-14 15:30:00,166.85,167.04,166.84,166.98,9120.0,165.9415,166.1305,165.9315,166.0708,9120.0
2025-02-14 15:35:00,166.98,167.05,166.91,167.0,8764.0,166.0708,166.1404,166.0012,166.0907,8764.0
2025-02-14 15:40:00,167.0,167.03,166.9,166.96,12884.0,166.0907,166.1205,165.9912,166.0509,12884.0
2025-02-14 15:45:00,166.94,166.97,166.85,166.92,11274.0,166.031,166.0608,165.9415,166.0111,11274.0
2025-02-14 15:50:00,166.96,167.02,166.85,166.91,21881.0,166.0509,166.1106,165.9415,166.0012,21881.0
2025-02-14 15:55:00,166.89,166.92,166.68,166.69,71092.0,165.9813,166.0111,165.7724,165.7824,71092.0
2025-02-18 09:30:00,166.84,166.84,165.96,166.12,59096.0,165.9315,165.9315,165.0563,165.2155,59096.0
2025-02-18 09:35:00,166.06,166.06,165.34,165.85,8490.0,165.1558,165.1558,164.4397,164.9469,8490.0
2025-02-18 09:40:00,165.82,165.99,165.72,165.87,5111.0,164.9171,165.0862,164.8176,164.9668,5111.0
2025-02-18 09:45:00,165.97,167.09,165.89,166.73,17512.0,165.0663,166.1802,164.9867,165.8221,17512.0
2025-02-18 09:50:00,166.84,166.95,166.49,166.49,14942.0,165.9315,166.0409,165.5834,165.5834,14942.0
2025-02-18 09:55:00,166.39,166.44,166.07,166.07,15084.0,165.484,165.5337,165.1657,165.1657,15084.0
2025-02-18 10:00:00,166.07,166.28,165.91,166.0,11046.0,165.1657,165.3746,165.0066,165.0961,11046.0
2025-02-18 10:05:00,166.1,166.28,165.99,166.2,4909.0,165.1956,165.3746,165.0862,165.295,4909.0
2025-02-18 10:10:00,166.11,166.33,166.1,166.11,2705.0,165.2055,165.4243,165.1956,165.2055,2705.0
2025-02-18 10:15:00,166.28,166.52,166.1,166.47,4620.0,165.3746,165.6133,165.1956,165.5636,4620.0
2025-02-18 10:20:00,166.46,166.62,166.35,166.35,7781.0,165.5536,165.7127,165.4442,165.4442,7781.0
2025-02-18 10:25:00,166.42,166.71,166.41,166.53,5248.0,165.5138,165.8022,165.5039,165.6232,5248.0
2025-02-18 10:30:00,166.5,166.54,166.46,166.53,2011.0,165.5934,165.6332,165.5536,165.6232,2011.0
2025-02-18 10:35:00,166.48,166.61,166.43,166.58,5395.0,165.5735,165.7028,165.5238,165.673,5395.0
2025-02-18 10:40:00,166.6,166.61,166.52,166.58,1703.0,165.6928,165.7028,165.6133,165.673,1703.0
2025-02-18 10:45:00,166.55,166.75,166.55,166.75,12533.0,165.6431,165.842,165.6431,165.842,12533.0
2025-02-18 10:50:00,166.77,166.77,166.66,166.76,11099.0,165.8619,165.8619,165.7525,165.852,11099.0
2025-02-18 10:55:00,166.77,166.79,166.42,166.47,9253.0,165.8619,165.8818,165.5138,165.5636,9253.0
2025-02-18 11:00:00,166.45,166.61,166.42,166.49,10922.0,165.5437,165.7028,165.5138,165.5834,10922.0
2025-02-18 11:05:00,166.4,166.43,166.27,166.33,8132.0,165.4939,165.5238,165.3646,165.4243,8132.0
2025-02-18 11:10:00,166.28,166.32,166.23,166.27,2415.0,165.3746,165.4144,165.3249,165.3646,2415.0
2025-02-18 11:15:00,166.27,166.32,166.12,166.12,3928.0,165.3646,165.4144,165.2155,165.2155,3928.0
2025-02-18 11:20:00,166.11,166.18,166.0,166.05,6953.0,165.2055,165.2751,165.0961,165.1458,6953.0
2025-02-18 11:25:00,166.05,166.11,165.94,165.94,8848.0,165.1458,165.2055,165.0364,165.0364,8848.0
2025-02-18 11:30:00,165.97,166.0,165.7,165.7,10239.0,165.0663,165.0961,164.7977,164.7977,10239.0
2025-02-18 11:35:00,165.77,165.78,165.6,165.69,12141.0,164.8674,164.8773,164.6983,164.7878,12141.0
2025-02-18 11:40:00,165.66,165.87,165.66,165.82,8840.0,164.758,164.9668,164.758,164.9171,8840.0
2025-02-18 11:45:00,165.84,166.02,165.76,166.02,5477.0,164.937,165.116,164.8574,165.116,5477.0
2025-02-18 11:50:00,165.93,166.01,165.91,165.91,2832.0,165.0265,165.1061,165.0066,165.0066,2832.0
2025-02-18 11:55:00,165.92,165.95,165.84,165.89,5270.0,165.0165,165.0464,164.937,164.9867,5270.0
2025-02-18 12:00:00,165.89,165.94,165.8,165.94,8597.0,164.9867,165.0364,164.8972,165.0364,8597.0
2025-02-18 12:05:00,165.95,165.97,165.87,165.95,4395.0,165.0464,165.0663,164.9668,165.0464,4395.0
2025-02-18 12:10:00,165.93,165.98,165.89,165.98,3407.0,165.0265,165.0762,164.9867,165.0762,3407.0
2025-02-18 12:15:00,166.0,166.0,165.9,165.9,3644.0,165.0961,165.0961,164.9967,164.9967,3644.0
2025-02-18 12:20:00,165.89,165.9,165.76,165.77,2680.0,164.9867,164.9967,164.8574,164.8674,2680.0
2025-02-18 12:25:00,165.76,165.97,165.76,165.96,12187.0,164.8574,165.0663,164.8574,165.0563,12187.0
2025-02-18 12:30:00,165.93,166.04,165.87,166.0,4765.0,165.0265,165.1359,164.9668,165.0961,4765.0
2025-02-18 12:35:00,165.98,166.04,165.98,166.04,3091.0,165.0762,165.1359,165.0762,165.1359,3091.0
2025-02-18 12:40:00,166.04,166.08,165.96,165.97,3410.0,165.1359,165.1757,165.0563,165.0663,3410.0
2025-02-18 12:45:00,165.9,165.95,165.86,165.94,5042.0,164.9967,165.0464,164.9569,165.0364,5042.0
2025-02-18 12:50:00,165.93,165.93,165.83,165.85,8112.0,165.0265,165.0265,164.927,164.9469,8112.0
2025-02-18 12:55:00,165.84,165.98,165.82,165.82,6080.0,164.937,165.0762,164.9171,164.9171,6080.0
2025-02-18 13:00:00,165.86,166.12,165.84,166.09,15019.0,164.9569,165.2155,164.937,165.1856,15019.0
2025-02-18 13:05:00,166.11,166.17,166.09,166.13,5915.0,165.2055,165.2652,165.1856,165.2254,5915.0
2025-02-18 13:10:00,166.14,166.19,166.07,166.16,4166.0,165.2354,165.2851,165.1657,165.2552,4166.0
2025-02-18 13:15:00,166.14,166.17,165.97,165.97,6272.0,165.2354,165.2652,165.0663,165.0663,6272.0
2025-02-18 13:20:00,165.97,165.97,165.91,165.94,3129.0,165.0663,165.0663,165.0066,165.0364,3129.0
2025-02-18 13:25:00,165.93,166.03,165.9,166.03,4110.0,165.0265,165.126,164.9967,165.126,4110.0
2025-02-18 13:30:00,166.05,166.14,165.95,166.13,24998.0,165.1458,165.2354,165.0464,165.2254,24998.0
2025-02-18 13:35:00,166.14,166.16,166.1,166.13,3070.0,165.2354,165.2552,165.1956,165.2254,3070.0
2025-02-18 13:40:00,166.11,166.11,166.0,166.0,2815.0,165.2055,165.2055,165.0961,165.0961,2815.0
2025-02-18 13:45:00,165.97,166.02,165.93,165.97,6010.0,165.0663,165.116,165.0265,165.0663,6010.0
2025-02-18 13:50:00,165.97,166.01,165.91,166.0,15094.0,165.0663,165.1061,165.0066,165.0961,15094.0
2025-02-18 13:55:00,166.0,166.03,165.93,165.93,7556.0,165.0961,165.126,165.0265,165.0265,7556.0
2025-02-18 14:00:00,165.95,165.97,165.83,165.84,15340.0,165.0464,165.0663,164.927,164.937,15340.0
2025-02-18 14:05:00,165.81,165.87,165.72,165.72,9460.0,164.9071,164.9668,164.8176,164.8176,9460.0
2025-02-18 14:10:00,165.73,165.79,165.66,165.7,8034.0,164.8276,164.8873,164.758,164.7977,8034.0
2025-02-18 14:15:00,165.7,165.7,165.54,165.54,4073.0,164.7977,164.7977,164.6386,164.6386,4073.0
2025-02-18 14:20:00,165.55,165.81,165.53,165.8,8993.0,164.6486,164.9071,164.6287,164.8972,8993.0
2025-02-18 14:25:00,165.79,165.82,165.68,165.68,6160.0,164.8873,164.9171,164.7779,164.7779,6160.0
2025-02-18 14:30:00,165.71,165.72,165.66,165.7,4679.0,164.8077,164.8176,164.758,164.7977,4679.0
2025-02-18 14:35:00,165.71,165.76,165.5,165.5,7815.0,164.8077,164.8574,164.5988,164.5988,7815.0
2025-02-18 14:40:00,165.5,165.72,165.5,165.7,6178.0,164.5988,164.8176,164.5988,164.7977,6178.0
2025-02-18 14:45:00,165.7,165.72,165.68,165.68,5395.0,164.7977,164.8176,164.7779,164.7779,5395.0
2025-02-18 14:50:00,165.7,165.71,165.66,165.69,5983.0,164.7977,164.8077,164.758,164.7878,5983.0
2025-02-18 14:55:00,165.66,165.72,165.64,165.67,11850.0,164.758,164.8176,164.7381,164.7679,11850.0
2025-02-18 15:00:00,165.67,165.7,165.59,165.62,10679.0,164.7679,164.7977,164.6883,164.7182,10679.0
2025-02-18 15:05:00,165.62,165.64,165.57,165.58,4632.0,164.7182,164.7381,164.6685,164.6784,4632.0
2025-02-18 15:10:00,165.58,165.92,165.57,165.92,27329.0,164.6784,165.0165,164.6685,165.0165,27329.0
2025-02-18 15:15:00,165.94,165.96,165.85,165.93,15005.0,165.0364,165.0563,164.9469,165.0265,15005.0
2025-02-18 15:20:00,165.9,165.9,165.77,165.83,5692.0,164.9967,164.9967,164.8674,164.927,5692.0
2025-02-18 15:25:00,165.83,165.86,165.72,165.77,13233.0,164.927,164.9569,164.8176,164.8674,13233.0
2025-02-18 15:30:00,165.76,165.9,165.75,165.86,11651.0,164.8574,164.9967,164.8475,164.9569,11651.0
2025-02-18 15:35:00,165.88,165.9,165.8,165.86,21059.0,164.9768,164.9967,164.8972,164.9569,21059.0
2025-02-18 15:40:00,165.9,165.95,165.87,165.95,8876.0,164.9967,165.0464,164.9668,165.0464,8876.0
2025-02-18 15:45:00,165.94,166.01,165.87,165.92,16135.0,165.0364,165.1061,164.9668,165.0165,16135.0
2025-02-18 15:50:00,165.96,166.04,165.79,165.81,27700.0,165.0563,165.1359,164.8873,164.9071,27700.0
2025-02-18 15:55:00,165.81,166.53,165.79,166.5,144538.0,164.9071,165.6232,164.8873,165.5934,144538.0
2025-02-19 09:30:00,166.91,167.0,166.04,166.64,41704.0,166.0012,166.0907,165.1359,165.7326,41704.0
2025-02-19 09:35:00,166.71,166.71,166.4,166.52,13764.0,165.8022,165.8022,165.4939,165.6133,13764.0
2025-02-19 09:40:00,166.46,167.0,166.34,166.87,46966.0,165.5536,166.0907,165.4343,165.9614,46966.0
2025-02-19 09:45:00,166.87,167.0,166.59,166.61,12695.0,165.9614,166.0907,165.6829,165.7028,12695.0
2025-02-19 09:50:00,166.58,166.93,166.31,166.79,8975.0,165.673,166.0211,165.4044,165.8818,8975.0
2025-02-19 09:55:00,166.81,167.09,166.81,166.87,19922.0,165.9017,166.1802,165.9017,165.9614,19922.0
2025-02-19 10:00:00,166.96,167.0,166.7,166.7,11174.0,166.0509,166.0907,165.7923,165.7923,11174.0
2025-02-19 10:05:00,166.68,167.09,166.68,167.0,14898.0,165.7724,166.1802,165.7724,166.0907,14898.0
2025-02-19 10:10:00,166.93,166.94,166.8,166.83,5599.0,166.0211,166.031,165.8918,165.9216,5599.0
2025-02-19 10:15:00,166.87,166.97,166.81,166.89,9492.0,165.9614,166.0608,165.9017,165.9813,9492.0
2025-02-19 10:20:00,166.89,166.95,166.76,166.86,6930.0,165.9813,166.0409,165.852,165.9514,6930.0
2025-02-19 10:25:00,166.84,166.85,166.45,166.47,7229.0,165.9315,165.9415,165.5437,165.5636,7229.0
2025-02-19 10:30:00,166.34,166.86,166.34,166.86,9228.0,165.4343,165.9514,165.4343,165.9514,9228.0
2025-02-19 10:35:00,166.91,167.03,166.9,166.93,4460.0,166.0012,166.1205,165.9912,166.0211,4460.0
2025-02-19 10:40:00,166.97,167.14,166.96,167.06,9169.0,166.0608,166.2299,166.0509,166.1503,9169.0
2025-02-19 10:45:00,167.09,167.2,167.07,167.2,11158.0,166.1802,166.2896,166.1603,166.2896,11158.0
2025-02-19 10:50:00,167.18,167.32,167.17,167.31,11828.0,166.2697,166.4089,166.2597,166.399,11828.0
2025-02-19 10:55:00,167.33,167.47,167.26,167.34,23040.0,166.4189,166.5581,166.3493,166.4288,23040.0
2025-02-19 11:00:00,167.34,167.39,167.02,167.02,6636.0,166.4288,166.4785,166.1106,166.1106,6636.0
2025-02-19 11:05:00,167.02,167.15,167.0,167.01,4633.0,166.1106,166.2399,166.0907,166.1006,4633.0
2025-02-19 11:10:00,167.04,167.22,167.01,167.15,5670.0,166.1305,166.3095,166.1006,166.2399,5670.0
2025-02-19 11:15:00,167.15,167.17,166.98,167.05,11850.0,166.2399,166.2597,166.0708,166.1404,11850.0
2025-02-19 11:20:00,166.99,167.07,166.93,166.95,1727.0,166.0807,166.1603,166.0211,166.0409,1727.0
2025-02-19 11:25:00,166.99,167.04,166.88,166.91,11163.0,166.0807,166.1305,165.9713,166.0012,11163.0
2025-02-19 11:30:00,166.93,166.99,166.87,166.95,5175.0,166.0211,166.0807,165.9614,166.0409,5175.0
2025-02-19 11:35:00,166.99,167.05,166.93,166.99,8068.0,166.0807,166.1404,166.0211,166.0807,8068.0
2025-02-19 11:40:00,167.0,167.09,166.98,167.06,7838.0,166.0907,166.1802,166.0708,166.1503,7838.0
2025-02-19 11:45:00,167.11,167.17,167.09,167.13,3377.0,166.2001,166.2597,166.1802,166.22,3377.0
2025-02-19 11:50:00,167.13,167.13,167.0,167.03,6667.0,166.22,166.22,166.0907,166.1205,6667.0
2025-02-19 11:55:00,167.03,167.11,167.02,167.05,7315.0,166.1205,166.2001,166.1106,166.1404,7315.0
2025-02-19 12:00:00,167.04,167.08,166.97,167.02,11437.0,166.1305,166.1702,166.0608,166.1106,11437.0
2025-02-19 12:05:00,167.02,167.18,167.01,167.02,9515.0,166.1106,166.2697,166.1006,166.1106,9515.0
2025-02-19 12:10:00,166.99,167.02,166.85,166.9,5048.0,166.0807,166.1106,165.9415,165.9912,5048.0
2025-02-19 12:15:00,166.85,166.93,166.77,166.78,5117.0,165.9415,166.0211,165.8619,165.8719,5117.0
2025-02-19 12:20:00,166.82,166.87,166.72,166.72,3286.0,165.9116,165.9614,165.8122,165.8122,3286.0
2025-02-19 12:25:00,166.68,166.73,166.61,166.63,3897.0,165.7724,165.8221,165.7028,165.7227,3897.0
2025-02-19 12:30:00,166.68,166.77,166.59,166.77,16342.0,165.7724,165.8619,165.6829,165.8619,16342.0
2025-02-19 12:35:00,166.84,166.84,166.65,166.69,2769.0,165.9315,165.9315,165.7426,165.7824,2769.0
2025-02-19 12:40:00,166.69,167.04,166.69,167.0,13682.0,165.7824,166.1305,165.7824,166.0907,13682.0
2025-02-19 12:45:00,167.0,167.26,166.96,167.26,8488.0,166.0907,166.3493,166.0509,166.3493,8488.0
2025-02-19 12:50:00,167.22,167.37,167.14,167.14,22918.0,166.3095,166.4587,166.2299,166.2299,22918.0
2025-02-19 12:55:00,167.12,167.17,166.96,167.0,9997.0,166.21,166.2597,166.0509,166.0907,9997.0
2025-02-19 13:00:00,167.03,167.25,167.02,167.08,10301.0,166.1205,166.3393,166.1106,166.1702,10301.0
2025-02-19 13:05:00,167.11,167.26,167.11,167.15,3403.0,166.2001,166.3493,166.2001,166.2399,3403.0
2025-02-19 13:10:00,167.15,167.21,167.09,167.21,5109.0,166.2399,166.2995,166.1802,166.2995,5109.0
2025-02-19 13:15:00,167.16,167.23,167.13,167.22,7095.0,166.2498,166.3194,166.22,166.3095,7095.0
2025-02-19 13:20:00,167.24,167.32,167.16,167.31,34843.0,166.3294,166.4089,166.2498,166.399,34843.0
2025-02-19 13:25:00,167.35,167.35,167.2,167.28,13891.0,166.4388,166.4388,166.2896,166.3691,13891.0
2025-02-19 13:30:00,167.28,167.42,167.24,167.38,5705.0,166.3691,166.5084,166.3294,166.4686,5705.0
2025-02-19 13:35:00,167.38,167.38,167.24,167.26,8590.0,166.4686,166.4686,166.3294,166.3493,8590.0
2025-02-19 13:40:00,167.21,167.39,167.21,167.21,9091.0,166.2995,166.4785,166.2995,166.2995,9091.0
2025-02-19 13:45:00,167.21,167.23,167.08,167.14,6508.0,166.2995,166.3194,166.1702,166.2299,6508.0
2025-02-19 13:50:00,167.11,167.14,167.05,167.05,5407.0,166.2001,166.2299,166.1404,166.1404,5407.0
2025-02-19 13:55:00,167.05,167.27,167.05,167.17,6974.0,166.1404,166.3592,166.1404,166.2597,6974.0
2025-02-19 14:00:00,167.21,167.53,167.09,167.47,80194.0,166.2995,166.6178,166.1802,166.5581,80194.0
2025-02-19 14:05:00,167.47,167.57,167.32,167.32,78366.0,166.5581,166.6576,166.4089,166.4089,78366.0
2025-02-19 14:10:00,167.31,167.35,167.21,167.27,8689.0,166.399,166.4388,166.2995,166.3592,8689.0
2025-02-19 14:15:00,167.34,167.37,167.2,167.21,11890.0,166.4288,166.4587,166.2896,166.2995,11890.0
2025-02-19 14:20:00,167.23,167.3,167.12,167.12,35204.0,166.3194,166.389,166.21,166.21,35204.0
2025-02-19 14:25:00,167.11,167.16,166.97,167.13,9868.0,166.2001,166.2498,166.0608,166.22,9868.0
2025-02-19 14:30:00,167.12,167.22,167.1,167.14,6461.0,166.21,166.3095,166.1901,166.2299,6461.0
2025-02-19 14:35:00,167.14,167.18,167.09,167.09,5345.0,166.2299,166.2697,166.1802,166.1802,5345.0
2025-02-19 14:40:00,167.13,167.18,167.07,167.09,6117.0,166.22,166.2697,166.1603,166.1802,6117.0
2025-02-19 14:45:00,167.14,167.14,167.08,167.12,4429.0,166.2299,166.2299,166.1702,166.21,4429.0
2025-02-19 14:50:00,167.09,167.14,167.07,167.07,4562.0,166.1802,166.2299,166.1603,166.1603,4562.0
2025-02-19 14:55:00,167.06,167.13,167.01,167.11,7823.0,166.1503,166.22,166.1006,166.2001,7823.0
2025-02-19 15:00:00,167.1,167.13,166.93,166.93,37177.0,166.1901,166.22,166.0211,166.0211,37177.0
2025-02-19 15:05:00,166.93,166.93,166.79,166.79,5315.0,166.0211,166.0211,165.8818,165.8818,5315.0
2025-02-19 15:10:00,166.86,166.86,166.73,166.83,14309.0,165.9514,165.9514,165.8221,165.9216,14309.0
2025-02-19 15:15:00,166.83,166.88,166.8,166.8,11115.0,165.9216,165.9713,165.8918,165.8918,11115.0
2025-02-19 15:20:00,166.79,166.89,166.76,166.89,10549.0,165.8818,165.9813,165.852,165.9813,10549.0
2025-02-19 15:25:00,166.91,167.0,166.84,166.87,10706.0,166.0012,166.0907,165.9315,165.9614,10706.0
2025-02-19 15:30:00,166.87,166.97,166.86,166.9,12704.0,165.9614,166.0608,165.9514,165.9912,12704.0
2025-02-19 15:35:00,166.9,166.92,166.77,166.83,11146.0,165.9912,166.0111,165.8619,165.9216,11146.0
2025-02-19 15:40:00,166.79,166.81,166.7,166.74,14741.0,165.8818,165.9017,165.7923,165.8321,14741.0
2025-02-19 15:45:00,166.72,166.87,166.7,166.82,30569.0,165.8122,165.9614,165.7923,165.9116,30569.0
2025-02-19 15:50:00,166.84,167.0,166.78,166.85,49823.0,165.9315,166.0907,165.8719,165.9415,49823.0
2025-02-19 15:55:00,166.86,167.0,166.86,166.99,129550.0,165.9514,166.0907,165.9514,166.0807,129550.0
2025-02-20 09:30:00,167.0,167.48,166.37,166.66,59808.0,166.0907,166.5681,165.4641,165.7525,59808.0
2025-02-20 09:35:00,166.78,166.98,166.75,166.88,12053.0,165.8719,166.0708,165.842,165.9713,12053.0
2025-02-20 09:40:00,166.88,166.88,166.65,166.65,9580.0,165.9713,165.9713,165.7426,165.7426,9580.0
2025-02-20 09:45:00,166.77,166.78,166.65,166.75,9286.0,165.8619,165.8719,165.7426,165.842,9286.0
2025-02-20 09:50:00,166.83,167.14,166.77,166.97,38140.0,165.9216,166.2299,165.8619,166.0608,38140.0
2025-02-20 09:55:00,166.98,167.01,166.61,166.78,7886.0,166.0708,166.1006,165.7028,165.8719,7886.0
2025-02-20 10:00:00,166.77,166.78,166.62,166.75,9727.0,165.8619,165.8719,165.7127,165.842,9727.0
2025-02-20 10:05:00,166.76,166.93,166.42,166.5,6921.0,165.852,166.0211,165.5138,165.5934,6921.0
2025-02-20 10:10:00,166.48,166.6,166.47,166.59,17249.0,165.5735,165.6928,165.5636,165.6829,17249.0
2025-02-20 10:15:00,166.55,166.55,166.24,166.33,11059.0,165.6431,165.6431,165.3348,165.4243,11059.0
2025-02-20 10:20:00,166.34,166.4,166.12,166.12,6369.0,165.4343,165.4939,165.2155,165.2155,6369.0
2025-02-20 10:25:00,166.16,166.41,166.11,166.4,10226.0,165.2552,165.5039,165.2055,165.4939,10226.0
2025-02-20 10:30:00,166.42,166.66,166.42,166.61,8003.0,165.5138,165.7525,165.5138,165.7028,8003.0
2025-02-20 10:35:00,166.58,166.59,166.36,166.47,2725.0,165.673,165.6829,165.4542,165.5636,2725.0
2025-02-20 10:40:00,166.47,166.56,166.34,166.55,3518.0,165.5636,165.6531,165.4343,165.6431,3518.0
2025-02-20 10:45:00,166.56,166.56,166.36,166.39,2740.0,165.6531,165.6531,165.4542,165.484,2740.0
2025-02-20 10:50:00,166.4,166.43,166.28,166.35,2795.0,165.4939,165.5238,165.3746,165.4442,2795.0
2025-02-20 10:55:00,166.32,166.44,166.24,166.44,3470.0,165.4144,165.5337,165.3348,165.5337,3470.0
2025-02-20 11:00:00,166.4,166.48,166.32,166.34,8213.0,165.4939,165.5735,165.4144,165.4343,8213.0
2025-02-20 11:05:00,166.31,166.37,166.24,166.31,4411.0,165.4044,165.4641,165.3348,165.4044,4411.0
2025-02-20 11:10:00,166.27,166.39,166.27,166.35,4035.0,165.3646,165.484,165.3646,165.4442,4035.0
2025-02-20 11:15:00,166.34,166.34,166.2,166.27,1589.0,165.4343,165.4343,165.295,165.3646,1589.0
2025-02-20 11:20:00,166.27,166.28,166.12,166.16,15615.0,165.3646,165.3746,165.2155,165.2552,15615.0
2025-02-20 11:25:00,166.14,166.25,166.08,166.13,3101.0,165.2354,165.3448,165.1757,165.2254,3101.0
2025-02-20 11:30:00,166.09,166.13,166.04,166.06,5257.0,165.1856,165.2254,165.1359,165.1558,5257.0
2025-02-20 11:35:00,166.06,166.24,166.05,166.12,6750.0,165.1558,165.3348,165.1458,165.2155,6750.0
2025-02-20 11:40:00,166.12,166.23,166.12,166.17,7552.0,165.2155,165.3249,165.2155,165.2652,7552.0
2025-02-20 11:45:00,166.13,166.16,166.08,166.11,10254.0,165.2254,165.2552,165.1757,165.2055,10254.0
2025-02-20 11:50:00,166.13,166.13,165.96,165.97,14323.0,165.2254,165.2254,165.0563,165.0663,14323.0
2025-02-20 11:55:00,165.97,166.04,165.89,165.89,7475.0,165.0663,165.1359,164.9867,164.9867,7475.0
2025-02-20 12:00:00,165.89,166.0,165.83,165.96,4777.0,164.9867,165.0961,164.927,165.0563,4777.0
2025-02-20 12:05:00,165.99,166.12,165.98,166.05,8112.0,165.0862,165.2155,165.0762,165.1458,8112.0
2025-02-20 12:10:00,166.0,166.18,166.0,166.17,3066.0,165.0961,165.2751,165.0961,165.2652,3066.0
2025-02-20 12:15:00,166.21,166.46,166.21,166.21,12028.0,165.305,165.5536,165.305,165.305,12028.0
2025-02-20 12:20:00,166.26,166.48,166.16,166.33,24616.0,165.3547,165.5735,165.2552,165.4243,24616.0
2025-02-20 12:25:00,166.34,166.38,166.28,166.38,4213.0,165.4343,165.474,165.3746,165.474,4213.0
2025-02-20 12:30:00,166.35,166.45,166.32,166.36,4825.0,165.4442,165.5437,165.4144,165.4542,4825.0
2025-02-20 12:35:00,166.32,166.36,166.26,166.26,9942.0,165.4144,165.4542,165.3547,165.3547,9942.0
2025-02-20 12:40:00,166.24,166.46,166.23,166.43,3664.0,165.3348,165.5536,165.3249,165.5238,3664.0
2025-02-20 12:45:00,166.46,166.46,166.29,166.29,4045.0,165.5536,165.5536,165.3845,165.3845,4045.0
2025-02-20 12:50:00,166.33,166.33,166.25,166.33,2888.0,165.4243,165.4243,165.3448,165.4243,2888.0
2025-02-20 12:55:00,166.32,166.32,166.2,166.28,2806.0,165.4144,165.4144,165.295,165.3746,2806.0
2025-02-20 13:00:00,166.26,166.34,166.19,166.21,4282.0,165.3547,165.4343,165.2851,165.305,4282.0
2025-02-20 13:05:00,166.18,166.28,166.12,166.13,4273.0,165.2751,165.3746,165.2155,165.2254,4273.0
2025-02-20 13:10:00,166.13,166.28,166.11,166.28,1460.0,165.2254,165.3746,165.2055,165.3746,1460.0
2025-02-20 13:15:00,166.31,166.33,166.18,166.21,5076.0,165.4044,165.4243,165.2751,165.305,5076.0
2025-02-20 13:20:00,166.17,166.25,166.17,166.24,4553.0,165.2652,165.3448,165.2652,165.3348,4553.0
2025-02-20 13:25:00,166.24,166.24,166.16,166.2,1821.0,165.3348,165.3348,165.2552,165.295,1821.0
2025-02-20 13:30:00,166.2,166.44,166.17,166.44,7240.0,165.295,165.5337,165.2652,165.5337,7240.0
2025-02-20 13:35:00,166.47,166.47,166.42,166.45,5279.0,165.5636,165.5636,165.5138,165.5437,5279.0
2025-02-20 13:40:00,166.43,166.5,166.38,166.49,11007.0,165.5238,165.5934,165.474,165.5834,11007.0
2025-02-20 13:45:00,166.54,166.54,166.4,166.41,5192.0,165.6332,165.6332,165.4939,165.5039,5192.0
2025-02-20 13:50:00,166.42,166.43,166.31,166.33,5223.0,165.5138,165.5238,165.4044,165.4243,5223.0
2025-02-20 13:55:00,166.32,166.33,166.24,166.28,5669.0,165.4144,165.4243,165.3348,165.3746,5669.0
2025-02-20 14:00:00,166.32,166.46,166.32,166.46,7010.0,165.4144,165.5536,165.4144,165.5536,7010.0
2025-02-20 14:05:00,166.45,166.57,166.45,166.57,4840.0,165.5437,165.663,165.5437,165.663,4840.0
2025-02-20 14:10:00,166.59,166.74,166.59,166.68,4310.0,165.6829,165.8321,165.6829,165.7724,4310.0
2025-02-20 14:15:00,166.66,166.69,166.59,166.67,6329.0,165.7525,165.7824,165.6829,165.7625,6329.0
2025-02-20 14:20:00,166.65,166.72,166.65,166.69,5785.0,165.7426,165.8122,165.7426,165.7824,5785.0
2025-02-20 14:25:00,166.69,166.71,166.66,166.71,5739.0,165.7824,165.8022,165.7525,165.8022,5739.0
2025-02-20 14:30:00,166.71,166.75,166.66,166.72,7918.0,165.8022,165.842,165.7525,165.8122,7918.0
2025-02-20 14:35:00,166.72,166.8,166.72,166.8,5058.0,165.8122,165.8918,165.8122,165.8918,5058.0
2025-02-20 14:40:00,166.79,166.9,166.78,166.86,3465.0,165.8818,165.9912,165.8719,165.9514,3465.0
2025-02-20 14:45:00,166.88,166.99,166.86,166.97,6461.0,165.9713,166.0807,165.9514,166.0608,6461.0
2025-02-20 14:50:00,166.96,167.0,166.89,166.95,4975.0,166.0509,166.0907,165.9813,166.0409,4975.0
2025-02-20 14:55:00,166.93,166.99,166.92,166.93,4520.0,166.0211,166.0807,166.0111,166.0211,4520.0
2025-02-20 15:00:00,166.92,166.94,166.89,166.92,3457.0,166.0111,166.031,165.9813,166.0111,3457.0
2025-02-20 15:05:00,166.93,167.0,166.93,166.97,7519.0,166.0211,166.0907,166.0211,166.0608,7519.0
2025-02-20 15:10:00,167.0,167.07,166.96,167.05,17042.0,166.0907,166.1603,166.0509,166.1404,17042.0
2025-02-20 15:15:00,167.05,167.16,166.94,167.16,19192.0,166.1404,166.2498,166.031,166.2498,19192.0
2025-02-20 15:20:00,167.18,167.28,167.16,167.23,6914.0,166.2697,166.3691,166.2498,166.3194,6914.0
2025-02-20 15:25:00,167.21,167.23,167.07,167.12,14304.0,166.2995,166.3194,166.1603,166.21,14304.0
2025-02-20 15:30:00,167.12,167.27,167.06,167.21,11893.0,166.21,166.3592,166.1503,166.2995,11893.0
2025-02-20 15:35:00,167.22,167.22,166.99,167.04,11029.0,166.3095,166.3095,166.0807,166.1305,11029.0
2025-02-20 15:40:00,167.05,167.06,166.92,167.0,10835.0,166.1404,166.1503,166.0111,166.0907,10835.0
2025-02-20 15:45:00,167.0,167.22,166.98,167.21,32605.0,166.0907,166.3095,166.0708,166.2995,32605.0
2025-02-20 15:50:00,167.25,167.28,166.99,167.06,33131.0,166.3393,166.3691,166.0807,166.1503,33131.0
2025-02-20 15:55:00,167.09,167.11,166.79,166.82,104957.0,166.1802,166.2001,165.8818,165.9116,104957.0
2025-02-21 09:30:00,166.73,167.12,166.35,166.5,106474.0,165.8221,166.21,165.4442,165.5934,106474.0
2025-02-21 09:35:00,166.67,166.87,166.39,166.81,10354.0,165.7625,165.9614,165.484,165.9017,10354.0
2025-02-21 09:40:00,166.78,166.96,166.69,166.93,11308.0,165.8719,166.0509,165.7824,166.0211,11308.0
2025-02-21 09:45:00,166.83,166.94,166.5,166.6,10765.0,165.9216,166.031,165.5934,165.6928,10765.0
2025-02-21 09:50:00,166.5,166.75,166.5,166.73,8176.0,165.5934,165.842,165.5934,165.8221,8176.0
2025-02-21 09:55:00,166.75,166.84,166.61,166.81,7136.0,165.842,165.9315,165.7028,165.9017,7136.0
2025-02-21 10:00:00,166.75,166.76,166.4,166.65,4571.0,165.842,165.852,165.4939,165.7426,4571.0
2025-02-21 10:05:00,166.65,166.82,166.58,166.72,9215.0,165.7426,165.9116,165.673,165.8122,9215.0
2025-02-21 10:10:00,166.75,166.75,166.39,166.4,5261.0,165.842,165.842,165.484,165.4939,5261.0
2025-02-21 10:15:00,166.43,166.51,166.34,166.38,4967.0,165.5238,165.6033,165.4343,165.474,4967.0
2025-02-21 10:20:00,166.48,166.6,166.43,166.56,11077.0,165.5735,165.6928,165.5238,165.6531,11077.0
2025-02-21 10:25:00,166.63,166.7,166.52,166.53,6914.0,165.7227,165.7923,165.6133,165.6232,6914.0
2025-02-21 10:30:00,166.58,166.87,166.58,166.78,4853.0,165.673,165.9614,165.673,165.8719,4853.0
2025-02-21 10:35:00,166.79,166.98,166.68,166.93,8283.0,165.8818,166.0708,165.7724,166.0211,8283.0
2025-02-21 10:40:00,166.9,167.0,166.88,166.88,9167.0,165.9912,166.0907,165.9713,165.9713,9167.0
2025-02-21 10:45:00,166.9,167.16,166.9,167.1,12624.0,165.9912,166.2498,165.9912,166.1901,12624.0
2025-02-21 10:50:00,167.14,167.41,167.09,167.41,9996.0,166.2299,166.4984,166.1802,166.4984,9996.0
2025-02-21 10:55:00,167.36,167.64,167.3,167.63,19247.0,166.4487,166.7272,166.389,166.7172,19247.0
2025-02-21 11:00:00,167.63,167.74,167.4,167.43,11784.0,166.7172,166.8266,166.4885,166.5183,11784.0
2025-02-21 11:05:00,167.49,167.82,167.49,167.79,11339.0,166.578,166.9062,166.578,166.8764,11339.0
2025-02-21 11:10:00,167.81,168.0,167.78,168.0,10454.0,166.8963,167.0852,166.8664,167.0852,10454.0
2025-02-21 11:15:00,168.04,168.05,167.8,168.0,13123.0,167.125,167.135,166.8863,167.0852,13123.0
2025-02-21 11:20:00,167.97,168.04,167.93,167.94,4558.0,167.0554,167.125,167.0156,167.0256,4558.0
2025-02-21 11:25:00,167.94,168.02,167.85,167.94,5815.0,167.0256,167.1051,166.936,167.0256,5815.0
2025-02-21 11:30:00,167.88,167.94,167.73,167.74,12816.0,166.9659,167.0256,166.8167,166.8266,12816.0
2025-02-21 11:35:00,167.77,167.79,167.64,167.73,6020.0,166.8565,166.8764,166.7272,166.8167,6020.0
2025-02-21 11:40:00,167.72,167.72,167.66,167.7,3653.0,166.8067,166.8067,166.7471,166.7869,3653.0
2025-02-21 11:45:00,167.64,167.75,167.59,167.71,10777.0,166.7272,166.8366,166.6775,166.7968,10777.0
2025-02-21 11:50:00,167.65,167.68,167.58,167.62,8301.0,166.7371,166.767,166.6675,166.7073,8301.0
2025-02-21 11:55:00,167.62,167.83,167.58,167.82,16626.0,166.7073,166.9161,166.6675,166.9062,16626.0
2025-02-21 12:00:00,167.82,167.89,167.74,167.86,7816.0,166.9062,166.9758,166.8266,166.946,7816.0
2025-02-21 12:05:00,167.87,167.91,167.76,167.77,12741.0,166.9559,166.9957,166.8465,166.8565,12741.0
2025-02-21 12:10:00,167.81,168.01,167.81,167.91,12889.0,166.8963,167.0952,166.8963,166.9957,12889.0
2025-02-21 12:15:00,167.89,167.99,167.81,167.93,16572.0,166.9758,167.0753,166.8963,167.0156,16572.0
2025-02-21 12:20:00,167.83,167.86,167.68,167.83,4971.0,166.9161,166.946,166.767,166.9161,4971.0
2025-02-21 12:25:00,167.79,167.86,167.77,167.8,5331.0,166.8764,166.946,166.8565,166.8863,5331.0
2025-02-21 12:30:00,167.8,167.9,167.76,167.88,11620.0,166.8863,166.9858,166.8465,166.9659,11620.0
2025-02-21 12:35:00,167.88,167.91,167.66,167.7,7019.0,166.9659,166.9957,166.7471,166.7869,7019.0
2025-02-21 12:40:00,167.74,167.89,167.73,167.89,6697.0,166.8266,166.9758,166.8167,166.9758,6697.0
2025-02-21 12:45:00,167.85,168.0,167.79,167.98,21583.0,166.936,167.0852,166.8764,167.0653,21583.0
2025-02-21 12:50:00,167.97,167.97,167.81,167.86,21711.0,167.0554,167.0554,166.8963,166.946,21711.0
2025-02-21 12:55:00,167.86,167.91,167.58,167.68,14074.0,166.946,166.9957,166.6675,166.767,14074.0
2025-02-21 13:00:00,167.67,167.68,167.49,167.55,13900.0,166.757,166.767,166.578,166.6377,13900.0
2025-02-21 13:05:00,167.58,167.66,167.47,167.48,17767.0,166.6675,166.7471,166.5581,166.5681,17767.0
2025-02-21 13:10:00,167.5,167.62,167.39,167.62,17217.0,166.5879,166.7073,166.4785,166.7073,17217.0
2025-02-21 13:15:00,167.66,167.79,167.61,167.65,14740.0,166.7471,166.8764,166.6973,166.7371,14740.0
2025-02-21 13:20:00,167.65,167.68,167.54,167.66,9141.0,166.7371,166.767,166.6277,166.7471,9141.0
2025-02-21 13:25:00,167.7,167.7,167.45,167.47,13519.0,166.7869,166.7869,166.5382,166.5581,13519.0
2025-02-21 13:30:00,167.47,167.47,167.25,167.32,19166.0,166.5581,166.5581,166.3393,166.4089,19166.0
2025-02-21 13:35:00,167.36,167.61,167.33,167.47,13511.0,166.4487,166.6973,166.4189,166.5581,13511.0
2025-02-21 13:40:00,167.51,167.56,167.46,167.49,18448.0,166.5979,166.6476,166.5482,166.578,18448.0
2025-02-21 13:45:00,167.48,167.62,167.47,167.62,9944.0,166.5681,166.7073,166.5581,166.7073,9944.0
2025-02-21 13:50:00,167.65,167.71,167.6,167.71,8427.0,166.7371,166.7968,166.6874,166.7968,8427.0
2025-02-21 13:55:00,167.71,167.73,167.52,167.53,14606.0,166.7968,166.8167,166.6078,166.6178,14606.0
2025-02-21 14:00:00,167.56,167.65,167.48,167.55,16421.0,166.6476,166.7371,166.5681,166.6377,16421.0
2025-02-21 14:05:00,167.61,167.75,167.56,167.72,16206.0,166.6973,166.8366,166.6476,166.8067,16206.0
2025-02-21 14:10:00,167.75,167.93,167.72,167.88,14741.0,166.8366,167.0156,166.8067,166.9659,14741.0
2025-02-21 14:15:00,167.84,167.9,167.78,167.83,12125.0,166.9261,166.9858,166.8664,166.9161,12125.0
2025-02-21 14:20:00,167.83,167.83,167.55,167.55,11826.0,166.9161,166.9161,166.6377,166.6377,11826.0
2025-02-21 14:25:00,167.56,167.57,167.29,167.36,18773.0,166.6476,166.6576,166.3791,166.4487,18773.0
2025-02-21 14:30:00,167.42,167.57,167.39,167.39,17881.0,166.5084,166.6576,166.4785,166.4785,17881.0
2025-02-21 14:35:00,167.42,167.68,167.42,167.54,9094.0,166.5084,166.767,166.5084,166.6277,9094.0
2025-02-21 14:40:00,167.55,167.65,167.46,167.61,10853.0,166.6377,166.7371,166.5482,166.6973,10853.0
2025-02-21 14:45:00,167.61,167.72,167.56,167.66,5585.0,166.6973,166.8067,166.6476,166.7471,5585.0
2025-02-21 14:50:00,167.68,167.69,167.56,167.61,30947.0,166.767,166.7769,166.6476,166.6973,30947.0
2025-02-21 14:55:00,167.62,167.77,167.59,167.67,13001.0,166.7073,166.8565,166.6775,166.757,13001.0
2025-02-21 15:00:00,167.68,167.69,167.54,167.69,16786.0,166.767,166.7769,166.6277,166.7769,16786.0
2025-02-21 15:05:00,167.71,167.74,167.59,167.71,22119.0,166.7968,166.8266,166.6775,166.7968,22119.0
2025-02-21 15:10:00,167.71,167.91,167.67,167.88,36292.0,166.7968,166.9957,166.757,166.9659,36292.0
2025-02-21 15:15:00,167.89,168.1,167.86,168.1,36691.0,166.9758,167.1847,166.946,167.1847,36691.0
2025-02-21 15:20:00,168.09,168.16,168.0,168.12,34564.0,167.1747,167.2444,167.0852,167.2046,34564.0
2025-02-21 15:25:00,168.1,168.29,168.02,168.2,40693.0,167.1847,167.3736,167.1051,167.2841,40693.0
2025-02-21 15:30:00,168.23,168.34,168.16,168.2,50138.0,167.314,167.4234,167.2444,167.2841,50138.0
2025-02-21 15:35:00,168.2,168.34,168.15,168.27,41447.0,167.2841,167.4234,167.2344,167.3538,41447.0
2025-02-21 15:40:00,168.21,168.27,168.12,168.12,25721.0,167.2941,167.3538,167.2046,167.2046,25721.0
2025-02-21 15:45:00,168.1,168.21,168.03,168.15,37004.0,167.1847,167.2941,167.1151,167.2344,37004.0
2025-02-21 15:50:00,168.18,168.49,168.05,168.08,54693.0,167.2642,167.5726,167.135,167.1648,54693.0
2025-02-21 15:55:00,168.11,168.28,167.84,167.89,148950.0,167.1946,167.3637,166.9261,166.9758,148950.0
2025-02-24 09:30:00,168.42,169.0,168.13,168.49,44057.0,167.5029,168.0798,167.2145,167.5726,44057.0
2025-02-24 09:35:00,168.49,168.82,168.31,168.4,26097.0,167.5726,167.9008,167.3935,167.483,26097.0
2025-02-24 09:40:00,168.29,169.0,168.29,168.7,20664.0,167.3736,168.0798,167.3736,167.7814,20664.0
2025-02-24 09:45:00,168.7,168.8,168.3,168.44,41367.0,167.7814,167.8809,167.3836,167.5228,41367.0
2025-02-24 09:50:00,168.43,168.9,168.43,168.58,7967.0,167.5129,167.9803,167.5129,167.6621,7967.0
2025-02-24 09:55:00,168.58,168.81,168.49,168.66,15142.0,167.6621,167.8908,167.5726,167.7416,15142.0
2025-02-24 10:00:00,168.66,168.78,168.4,168.5,21275.0,167.7416,167.861,167.483,167.5825,21275.0
2025-02-24 10:05:00,168.56,168.76,168.33,168.66,49693.0,167.6422,167.8411,167.4134,167.7416,49693.0
2025-02-24 10:10:00,168.63,168.78,168.27,168.31,46440.0,167.7118,167.861,167.3538,167.3935,46440.0
2025-02-24 10:15:00,168.31,168.33,167.65,168.03,17297.0,167.3935,167.4134,166.7371,167.1151,17297.0
2025-02-24 10:20:00,168.0,168.06,167.72,168.03,17852.0,167.0852,167.1449,166.8067,167.1151,17852.0
2025-02-24 10:25:00,167.97,168.17,167.92,167.96,54489.0,167.0554,167.2543,167.0057,167.0454,54489.0
2025-02-24 10:30:00,168.03,168.23,167.92,168.03,20821.0,167.1151,167.314,167.0057,167.1151,20821.0
2025-02-24 10:35:00,168.03,168.21,168.03,168.1,20213.0,167.1151,167.2941,167.1151,167.1847,20213.0
2025-02-24 10:40:00,168.14,168.14,167.95,168.06,18408.0,167.2245,167.2245,167.0355,167.1449,18408.0
2025-02-24 10:45:00,168.02,168.16,167.83,167.83,13038.0,167.1051,167.2444,166.9161,166.9161,13038.0
2025-02-24 10:50:00,167.9,167.91,167.75,167.76,11681.0,166.9858,166.9957,166.8366,166.8465,11681.0
2025-02-24 10:55:00,167.75,167.76,167.59,167.6,16308.0,166.8366,166.8465,166.6775,166.6874,16308.0
2025-02-24 11:00:00,167.64,167.64,167.29,167.51,13807.0,166.7272,166.7272,166.3791,166.5979,13807.0
2025-02-24 11:05:00,167.52,167.55,167.37,167.42,13166.0,166.6078,166.6377,166.4587,166.5084,13166.0
2025-02-24 11:10:00,167.37,167.68,167.35,167.47,8819.0,166.4587,166.767,166.4388,166.5581,8819.0
2025-02-24 11:15:00,167.51,167.66,167.44,167.66,9116.0,166.5979,166.7471,166.5283,166.7471,9116.0
2025-02-24 11:20:00,167.74,167.88,167.72,167.88,6829.0,166.8266,166.9659,166.8067,166.9659,6829.0
2025-02-24 11:25:00,167.91,168.34,167.88,168.3,11532.0,166.9957,167.4234,166.9659,167.3836,11532.0
2025-02-24 11:30:00,168.3,168.44,168.22,168.25,7268.0,167.3836,167.5228,167.304,167.3339,7268.0
2025-02-24 11:35:00,168.31,168.38,168.04,168.11,8645.0,167.3935,167.4632,167.125,167.1946,8645.0
2025-02-24 11:40:00,168.13,168.48,168.07,168.48,17538.0,167.2145,167.5626,167.1548,167.5626,17538.0
2025-02-24 11:45:00,168.48,168.66,168.41,168.62,10394.0,167.5626,167.7416,167.493,167.7018,10394.0
2025-02-24 11:50:00,168.66,168.89,168.53,168.8,17174.0,167.7416,167.9704,167.6123,167.8809,17174.0
2025-02-24 11:55:00,168.75,168.95,168.74,168.89,23685.0,167.8311,168.0301,167.8212,167.9704,23685.0
2025-02-24 12:00:00,168.92,169.04,168.72,168.76,14372.0,168.0002,168.1196,167.8013,167.8411,14372.0
2025-02-24 12:05:00,168.76,168.86,168.75,168.77,6299.0,167.8411,167.9405,167.8311,167.851,6299.0
2025-02-24 12:10:00,168.77,168.99,168.74,168.99,11531.0,167.851,168.0698,167.8212,168.0698,11531.0
2025-02-24 12:15:00,168.99,169.1,168.84,169.01,12642.0,168.0698,168.1792,167.9206,168.0897,12642.0
2025-02-24 12:20:00,168.99,169.19,168.99,169.01,8058.0,168.0698,168.2687,168.0698,168.0897,8058.0
2025-02-24 12:25:00,169.03,169.06,168.86,168.94,11180.0,168.1096,168.1395,167.9405,168.0201,11180.0
2025-02-24 12:30:00,168.93,169.1,168.89,169.02,12991.0,168.0102,168.1792,167.9704,168.0997,12991.0
2025-02-24 12:35:00,169.04,169.23,169.04,169.17,11061.0,168.1196,168.3085,168.1196,168.2489,11061.0
2025-02-24 12:40:00,169.15,169.19,169.07,169.14,8523.0,168.229,168.2687,168.1494,168.219,8523.0
2025-02-24 12:45:00,169.16,169.28,169.13,169.25,15689.0,168.2389,168.3583,168.2091,168.3284,15689.0
2025-02-24 12:50:00,169.25,169.34,169.21,169.25,14466.0,168.3284,168.4179,168.2886,168.3284,14466.0
2025-02-24 12:55:00,169.25,169.39,169.06,169.08,16783.0,168.3284,168.4677,168.1395,168.1593,16783.0
2025-02-24 13:00:00,169.08,169.09,168.89,169.04,21093.0,168.1593,168.1693,167.9704,168.1196,21093.0
2025-02-24 13:05:00,169.01,169.24,168.99,169.19,18011.0,168.0897,168.3185,168.0698,168.2687,18011.0
2025-02-24 13:10:00,169.2,169.24,169.08,169.22,13985.0,168.2787,168.3185,168.1593,168.2986,13985.0
2025-02-24 13:15:00,169.2,169.32,168.96,168.97,64432.0,168.2787,168.398,168.04,168.0499,64432.0
2025-02-24 13:20:00,168.97,169.22,168.97,169.22,11008.0,168.0499,168.2986,168.0499,168.2986,11008.0
2025-02-24 13:25:00,169.22,169.31,169.12,169.25,11916.0,168.2986,168.3881,168.1991,168.3284,11916.0
2025-02-24 13:30:00,169.24,169.36,169.23,169.31,11058.0,168.3185,168.4378,168.3085,168.3881,11058.0
2025-02-24 13:35:00,169.31,169.48,169.22,169.47,22919.0,168.3881,168.5572,168.2986,168.5472,22919.0
2025-02-24 13:40:00,169.47,169.61,169.45,169.57,20723.0,168.5472,168.6865,168.5273,168.6467,20723.0
2025-02-24 13:45:00,169.59,169.64,169.38,169.47,15951.0,168.6666,168.7163,168.4577,168.5472,15951.0
2025-02-24 13:50:00,169.45,169.6,169.41,169.6,6898.0,168.5273,168.6765,168.4875,168.6765,6898.0
2025-02-24 13:55:00,169.6,169.62,169.54,169.57,15898.0,168.6765,168.6964,168.6168,168.6467,15898.0
2025-02-24 14:00:00,169.56,169.75,169.54,169.75,22663.0,168.6367,168.8257,168.6168,168.8257,22663.0
2025-02-24 14:05:00,169.75,169.75,169.56,169.59,13009.0,168.8257,168.8257,168.6367,168.6666,13009.0
2025-02-24 14:10:00,169.58,169.68,169.54,169.68,11305.0,168.6566,168.7561,168.6168,168.7561,11305.0
2025-02-24 14:15:00,169.68,169.78,169.62,169.77,37576.0,168.7561,168.8555,168.6964,168.8456,37576.0
2025-02-24 14:20:00,169.78,169.81,169.55,169.69,76544.0,168.8555,168.8854,168.6268,168.766,76544.0
2025-02-24 14:25:00,169.67,169.83,169.6,169.83,64748.0,168.7461,168.9053,168.6765,168.9053,64748.0
2025-02-24 14:30:00,169.81,169.89,169.57,169.75,141201.0,168.8854,168.9649,168.6467,168.8257,141201.0
2025-02-24 14:35:00,169.7,169.74,169.41,169.53,17550.0,168.776,168.8157,168.4875,168.6069,17550.0
2025-02-24 14:40:00,169.51,169.63,169.48,169.63,16750.0,168.587,168.7063,168.5572,168.7063,16750.0
2025-02-24 14:45:00,169.59,169.62,169.42,169.5,13973.0,168.6666,168.6964,168.4975,168.5771,13973.0
2025-02-24 14:50:00,169.5,169.52,169.19,169.22,48227.0,168.5771,168.5969,168.2687,168.2986,48227.0
2025-02-24 14:55:00,169.16,169.16,168.98,169.07,10506.0,168.2389,168.2389,168.0599,168.1494,10506.0
2025-02-24 15:00:00,169.06,169.17,168.96,169.12,11731.0,168.1395,168.2489,168.04,168.1991,11731.0
2025-02-24 15:05:00,169.11,169.41,169.06,169.39,24824.0,168.1892,168.4875,168.1395,168.4677,24824.0
2025-02-24 15:10:00,169.39,169.46,169.32,169.46,19469.0,168.4677,168.5373,168.398,168.5373,19469.0
2025-02-24 15:15:00,169.45,169.45,169.18,169.25,13385.0,168.5273,168.5273,168.2588,168.3284,13385.0
2025-02-24 15:20:00,169.26,169.27,168.92,168.92,12716.0,168.3384,168.3483,168.0002,168.0002,12716.0
2025-02-24 15:25:00,168.93,169.1,168.76,168.8,60504.0,168.0102,168.1792,167.8411,167.8809,60504.0
2025-02-24 15:30:00,168.81,168.85,168.76,168.82,23104.0,167.8908,167.9306,167.8411,167.9008,23104.0
2025-02-24 15:35:00,168.82,169.09,168.82,168.94,36228.0,167.9008,168.1693,167.9008,168.0201,36228.0
2025-02-24 15:40:00,168.93,169.06,168.86,169.02,24422.0,168.0102,168.1395,167.9405,168.0997,24422.0
2025-02-24 15:45:00,169.02,169.18,168.93,169.16,33784.0,168.0997,168.2588,168.0102,168.2389,33784.0
2025-02-24 15:50:00,169.14,169.17,168.51,168.56,58394.0,168.219,168.2489,167.5924,167.6422,58394.0
2025-02-24 15:55:00,168.6,168.85,168.38,168.43,204921.0,167.682,167.9306,167.4632,167.5129,204921.0
2025-02-25 09:30:00,169.14,170.33,168.95,170.32,55832.0,168.219,169.4025,168.0301,169.3926,55832.0
2025-02-25 09:35:00,170.33,170.66,170.04,170.53,17092.0,169.4025,169.7307,169.1141,169.6014,17092.0
2025-02-25 09:40:00,170.46,170.77,170.39,170.7,19343.0,169.5318,169.8401,169.4622,169.7705,19343.0
2025-02-25 09:45:00,170.58,170.8,170.52,170.75,23591.0,169.6512,169.87,169.5915,169.8202,23591.0
2025-02-25 09:50:00,170.73,170.91,170.26,170.41,20344.0,169.8004,169.9794,169.3329,169.4821,20344.0
2025-02-25 09:55:00,170.41,170.82,170.41,170.62,14105.0,169.4821,169.8899,169.4821,169.691,14105.0
2025-02-25 10:00:00,170.51,170.66,170.18,170.49,29289.0,169.5816,169.7307,169.2534,169.5617,29289.0
2025-02-25 10:05:00,170.4,170.4,169.78,170.1,43261.0,169.4722,169.4722,168.8555,169.1738,43261.0
2025-02-25 10:10:00,170.1,170.62,169.89,170.57,15706.0,169.1738,169.691,168.9649,169.6412,15706.0
2025-02-25 10:15:00,170.5,171.0,170.45,170.82,23974.0,169.5716,170.0689,169.5219,169.8899,23974.0
2025-02-25 10:20:00,170.82,170.95,170.44,170.56,28411.0,169.8899,170.0192,169.5119,169.6313,28411.0
2025-02-25 10:25:00,170.55,170.61,170.34,170.52,28956.0,169.6213,169.681,169.4125,169.5915,28956.0
2025-02-25 10:30:00,170.51,170.69,170.32,170.67,36482.0,169.5816,169.7606,169.3926,169.7407,36482.0
2025-02-25 10:35:00,170.75,171.17,170.67,171.16,26381.0,169.8202,170.238,169.7407,170.228,26381.0
2025-02-25 10:40:00,171.16,171.47,171.07,171.35,32308.0,170.228,170.5363,170.1385,170.417,32308.0
2025-02-25 10:45:00,171.34,171.43,170.99,171.1,32495.0,170.407,170.4965,170.0589,170.1683,32495.0
2025-02-25 10:50:00,171.14,171.46,171.03,171.37,41737.0,170.2081,170.5264,170.0987,170.4369,41737.0
2025-02-25 10:55:00,171.36,171.5,170.89,170.89,30018.0,170.4269,170.5662,169.9595,169.9595,30018.0
2025-02-25 11:00:00,170.82,170.88,170.56,170.7,20286.0,169.8899,169.9495,169.6313,169.7705,20286.0
2025-02-25 11:05:00,170.67,170.69,170.07,170.11,17919.0,169.7407,169.7606,169.144,169.1837,17919.0
2025-02-25 11:10:00,170.11,170.62,170.1,170.59,25522.0,169.1837,169.691,169.1738,169.6611,25522.0
2025-02-25 11:15:00,170.58,170.58,170.16,170.32,25978.0,169.6512,169.6512,169.2335,169.3926,25978.0
2025-02-25 11:20:00,170.31,170.36,170.07,170.21,32022.0,169.3826,169.4324,169.144,169.2832,32022.0
2025-02-25 11:25:00,170.21,170.21,169.83,169.87,12563.0,169.2832,169.2832,168.9053,168.945,12563.0
2025-02-25 11:30:00,169.81,169.86,169.33,169.57,14493.0,168.8854,168.9351,168.408,168.6467,14493.0
2025-02-25 11:35:00,169.53,170.16,169.47,170.02,29740.0,168.6069,169.2335,168.5472,169.0942,29740.0
2025-02-25 11:40:00,170.02,170.08,169.93,170.0,22416.0,169.0942,169.1539,169.0047,169.0743,22416.0
2025-02-25 11:45:00,170.03,170.17,169.91,170.14,10801.0,169.1042,169.2434,168.9848,169.2136,10801.0
2025-02-25 11:50:00,170.17,170.3,170.11,170.18,16160.0,169.2434,169.3727,169.1837,169.2534,16160.0
2025-02-25 11:55:00,170.18,170.45,170.13,170.32,20380.0,169.2534,169.5219,169.2036,169.3926,20380.0
2025-02-25 12:00:00,170.33,170.33,170.01,170.09,19588.0,169.4025,169.4025,169.0843,169.1638,19588.0
2025-02-25 12:05:00,170.09,170.34,170.09,170.27,25593.0,169.1638,169.4125,169.1638,169.3429,25593.0
2025-02-25 12:10:00,170.27,170.39,170.12,170.15,14612.0,169.3429,169.4622,169.1937,169.2235,14612.0
2025-02-25 12:15:00,170.14,170.14,169.83,169.99,10382.0,169.2136,169.2136,168.9053,169.0644,10382.0
2025-02-25 12:20:00,170.04,170.11,169.95,169.99,20216.0,169.1141,169.1837,169.0246,169.0644,20216.0
2025-02-25 12:25:00,169.99,170.1,169.84,170.1,16080.0,169.0644,169.1738,168.9152,169.1738,16080.0
2025-02-25 12:30:00,170.1,170.2,170.1,170.13,6430.0,169.1738,169.2732,169.1738,169.2036,6430.0
2025-02-25 12:35:00,170.13,170.31,170.11,170.28,13985.0,169.2036,169.3826,169.1837,169.3528,13985.0
2025-02-25 12:40:00,170.3,170.39,170.23,170.31,10484.0,169.3727,169.4622,169.3031,169.3826,10484.0
2025-02-25 12:45:00,170.28,170.33,170.11,170.14,8903.0,169.3528,169.4025,169.1837,169.2136,8903.0
2025-02-25 12:50:00,170.13,170.35,170.13,170.25,23299.0,169.2036,169.4224,169.2036,169.323,23299.0
2025-02-25 12:55:00,170.25,170.58,170.25,170.58,17936.0,169.323,169.6512,169.323,169.6512,17936.0
2025-02-25 13:00:00,170.57,170.8,170.56,170.78,12717.0,169.6412,169.87,169.6313,169.8501,12717.0
2025-02-25 13:05:00,170.81,170.88,170.75,170.75,12634.0,169.8799,169.9495,169.8202,169.8202,12634.0
2025-02-25 13:10:00,170.75,170.76,170.57,170.63,7270.0,169.8202,169.8302,169.6412,169.7009,7270.0
2025-02-25 13:15:00,170.64,170.75,170.59,170.59,9928.0,169.7108,169.8202,169.6611,169.6611,9928.0
2025-02-25 13:20:00,170.59,170.72,170.58,170.66,17832.0,169.6611,169.7904,169.6512,169.7307,17832.0
2025-02-25 13:25:00,170.62,170.64,170.49,170.53,19219.0,169.691,169.7108,169.5617,169.6014,19219.0
2025-02-25 13:30:00,170.53,170.73,170.52,170.69,19554.0,169.6014,169.8004,169.5915,169.7606,19554.0
2025-02-25 13:35:00,170.69,171.07,170.66,171.07,23813.0,169.7606,170.1385,169.7307,170.1385,23813.0
2025-02-25 13:40:00,171.08,171.08,170.89,170.92,10692.0,170.1485,170.1485,169.9595,169.9893,10692.0
2025-02-25 13:45:00,170.92,171.0,170.92,170.98,15859.0,169.9893,170.0689,169.9893,170.049,15859.0
2025-02-25 13:50:00,171.0,171.13,170.91,171.06,17652.0,170.0689,170.1982,169.9794,170.1286,17652.0
2025-02-25 13:55:00,171.0,171.07,170.97,171.06,15431.0,170.0689,170.1385,170.0391,170.1286,15431.0
2025-02-25 14:00:00,171.06,171.25,171.05,171.25,18168.0,170.1286,170.3175,170.1186,170.3175,18168.0
2025-02-25 14:05:00,171.27,171.27,170.98,171.06,23741.0,170.3374,170.3374,170.049,170.1286,23741.0
2025-02-25 14:10:00,171.06,171.11,170.99,171.06,12942.0,170.1286,170.1783,170.0589,170.1286,12942.0
2025-02-25 14:15:00,171.09,171.14,170.97,171.13,24446.0,170.1584,170.2081,170.0391,170.1982,24446.0
2025-02-25 14:20:00,171.12,171.12,170.92,171.0,23851.0,170.1882,170.1882,169.9893,170.0689,23851.0
2025-02-25 14:25:00,171.0,171.04,170.92,170.93,19567.0,170.0689,170.1087,169.9893,169.9993,19567.0
2025-02-25 14:30:00,170.98,171.31,170.91,171.31,31183.0,170.049,170.3772,169.9794,170.3772,31183.0
2025-02-25 14:35:00,171.35,171.44,171.24,171.44,44307.0,170.417,170.5065,170.3076,170.5065,44307.0
2025-02-25 14:40:00,171.45,171.61,171.39,171.52,16082.0,170.5164,170.6756,170.4568,170.5861,16082.0
2025-02-25 14:45:00,171.52,171.59,171.34,171.49,16125.0,170.5861,170.6557,170.407,170.5562,16125.0
2025-02-25 14:50:00,171.48,171.56,171.45,171.5,20207.0,170.5463,170.6258,170.5164,170.5662,20207.0
2025-02-25 14:55:00,171.5,171.55,171.41,171.46,9094.0,170.5662,170.6159,170.4767,170.5264,9094.0
2025-02-25 15:00:00,171.44,171.46,171.17,171.27,10704.0,170.5065,170.5264,170.238,170.3374,10704.0
2025-02-25 15:05:00,171.27,171.47,171.26,171.38,17703.0,170.3374,170.5363,170.3275,170.4468,17703.0
2025-02-25 15:10:00,171.38,171.39,171.23,171.35,20050.0,170.4468,170.4568,170.2976,170.417,20050.0
2025-02-25 15:15:00,171.36,171.38,171.21,171.37,17871.0,170.4269,170.4468,170.2777,170.4369,17871.0
2025-02-25 15:20:00,171.39,171.59,171.33,171.55,15614.0,170.4568,170.6557,170.3971,170.6159,15614.0
2025-02-25 15:25:00,171.52,171.58,171.46,171.52,16622.0,170.5861,170.6457,170.5264,170.5861,16622.0
2025-02-25 15:30:00,171.54,171.61,171.43,171.53,20620.0,170.6059,170.6756,170.4965,170.596,20620.0
2025-02-25 15:35:00,171.53,171.57,171.2,171.2,22485.0,170.596,170.6358,170.2678,170.2678,22485.0
2025-02-25 15:40:00,171.2,171.22,171.02,171.06,36205.0,170.2678,170.2877,170.0888,170.1286,36205.0
2025-02-25 15:45:00,171.06,171.2,171.02,171.1,41782.0,170.1286,170.2678,170.0888,170.1683,41782.0
2025-02-25 15:50:00,171.09,171.39,171.08,171.24,90024.0,170.1584,170.4568,170.1485,170.3076,90024.0
2025-02-25 15:55:00,171.24,171.58,171.12,171.21,207370.0,170.3076,170.6457,170.1882,170.2777,207370.0
2025-02-26 09:30:00,170.57,170.99,170.15,170.64,75791.0,169.6412,170.0589,169.2235,169.7108,75791.0
2025-02-26 09:35:00,170.73,171.24,170.73,170.93,19681.0,169.8004,170.3076,169.8004,169.9993,19681.0
2025-02-26 09:40:00,171.07,171.18,170.85,171.18,13624.0,170.1385,170.2479,169.9197,170.2479,13624.0
2025-02-26 09:45:00,171.06,171.32,171.04,171.1,14479.0,170.1286,170.3871,170.1087,170.1683,14479.0
2025-02-26 09:50:00,171.19,171.2,170.86,171.11,7195.0,170.2579,170.2678,169.9297,170.1783,7195.0
2025-02-26 09:55:00,171.12,171.16,170.89,171.15,8350.0,170.1882,170.228,169.9595,170.2181,8350.0
2025-02-26 10:00:00,171.14,171.44,171.14,171.27,7589.0,170.2081,170.5065,170.2081,170.3374,7589.0
2025-02-26 10:05:00,171.28,171.61,171.27,171.56,7881.0,170.3474,170.6756,170.3374,170.6258,7881.0
2025-02-26 10:10:00,171.56,171.8,171.5,171.8,10186.0,170.6258,170.8645,170.5662,170.8645,10186.0
2025-02-26 10:15:00,171.75,171.92,171.69,171.82,20276.0,170.8148,170.9839,170.7551,170.8844,20276.0
2025-02-26 10:20:00,171.83,171.96,171.74,171.91,23436.0,170.8944,171.0237,170.8049,170.9739,23436.0
2025-02-26 10:25:00,171.9,172.21,171.8,172.16,21408.0,170.964,171.2723,170.8645,171.2226,21408.0
2025-02-26 10:30:00,172.16,172.44,172.13,172.15,15437.0,171.2226,171.501,171.1927,171.2126,15437.0
2025-02-26 10:35:00,172.14,172.2,172.02,172.12,22460.0,171.2027,171.2624,171.0833,171.1828,22460.0
2025-02-26 10:40:00,172.17,172.33,172.15,172.25,13187.0,171.2325,171.3916,171.2126,171.3121,13187.0
2025-02-26 10:45:00,172.28,172.36,172.24,172.32,11449.0,171.3419,171.4215,171.3021,171.3817,11449.0
2025-02-26 10:50:00,172.36,172.63,172.27,172.48,24296.0,171.4215,171.69,171.332,171.5408,24296.0
2025-02-26 10:55:00,172.48,172.51,172.34,172.36,15997.0,171.5408,171.5707,171.4016,171.4215,15997.0
2025-02-26 11:00:00,172.39,172.45,172.32,172.33,20946.0,171.4513,171.511,171.3817,171.3916,20946.0
2025-02-26 11:05:00,172.34,172.49,172.29,172.49,20191.0,171.4016,171.5508,171.3519,171.5508,20191.0
2025-02-26 11:10:00,172.5,172.56,172.3,172.37,28093.0,171.5607,171.6204,171.3618,171.4314,28093.0
2025-02-26 11:15:00,172.39,172.44,172.12,172.18,18364.0,171.4513,171.501,171.1828,171.2425,18364.0
2025-02-26 11:20:00,172.21,172.23,171.88,171.88,11044.0,171.2723,171.2922,170.9441,170.9441,11044.0
2025-02-26 11:25:00,171.9,171.9,171.75,171.76,10712.0,170.964,170.964,170.8148,170.8248,10712.0
2025-02-26 11:30:00,171.76,171.84,171.59,171.7,9451.0,170.8248,170.9043,170.6557,170.7651,9451.0
2025-02-26 11:35:00,171.71,171.9,171.71,171.87,9310.0,170.775,170.964,170.775,170.9342,9310.0
2025-02-26 11:40:00,171.91,171.92,171.68,171.83,8653.0,170.9739,170.9839,170.7452,170.8944,8653.0
2025-02-26 11:45:00,171.86,172.1,171.83,172.0,12123.0,170.9242,171.1629,170.8944,171.0634,12123.0
2025-02-26 11:50:00,172.0,172.06,171.91,171.97,10515.0,171.0634,171.1231,170.9739,171.0336,10515.0
2025-02-26 11:55:00,171.96,171.96,171.57,171.65,12307.0,171.0237,171.0237,170.6358,170.7153,12307.0
2025-02-26 12:00:00,171.65,171.75,171.58,171.62,7881.0,170.7153,170.8148,170.6457,170.6855,7881.0
2025-02-26 12:05:00,171.63,171.68,171.55,171.55,10056.0,170.6955,170.7452,170.6159,170.6159,10056.0
2025-02-26 12:10:00,171.54,171.72,171.53,171.66,7089.0,170.6059,170.785,170.596,170.7253,7089.0
2025-02-26 12:15:00,171.66,171.71,171.48,171.53,7695.0,170.7253,170.775,170.5463,170.596,7695.0
2025-02-26 12:20:00,171.52,171.74,171.38,171.71,8912.0,170.5861,170.8049,170.4468,170.775,8912.0
2025-02-26 12:25:00,171.74,171.94,171.7,171.89,18917.0,170.8049,171.0038,170.7651,170.954,18917.0
2025-02-26 12:30:00,171.93,171.99,171.65,171.66,8562.0,170.9938,171.0535,170.7153,170.7253,8562.0
2025-02-26 12:35:00,171.69,171.76,171.56,171.56,7237.0,170.7551,170.8248,170.6258,170.6258,7237.0
2025-02-26 12:40:00,171.52,171.59,171.46,171.52,7382.0,170.5861,170.6557,170.5264,170.5861,7382.0
2025-02-26 12:45:00,171.51,171.58,171.46,171.52,6223.0,170.5761,170.6457,170.5264,170.5861,6223.0
2025-02-26 12:50:00,171.49,171.56,171.3,171.4,4435.0,170.5562,170.6258,170.3673,170.4667,4435.0
2025-02-26 12:55:00,171.4,171.4,171.17,171.19,10345.0,170.4667,170.4667,170.238,170.2579,10345.0
2025-02-26 13:00:00,171.24,171.3,171.18,171.3,10389.0,170.3076,170.3673,170.2479,170.3673,10389.0
2025-02-26 13:05:00,171.3,171.35,171.18,171.31,9467.0,170.3673,170.417,170.2479,170.3772,9467.0
2025-02-26 13:10:00,171.35,171.46,171.23,171.46,19972.0,170.417,170.5264,170.2976,170.5264,19972.0
2025-02-26 13:15:00,171.46,171.46,171.22,171.28,18349.0,170.5264,170.5264,170.2877,170.3474,18349.0
2025-02-26 13:20:00,171.32,171.5,171.31,171.36,13336.0,170.3871,170.5662,170.3772,170.4269,13336.0
2025-02-26 13:25:00,171.39,171.42,171.16,171.2,10001.0,170.4568,170.4866,170.228,170.2678,10001.0
2025-02-26 13:30:00,171.2,171.3,171.18,171.28,7591.0,170.2678,170.3673,170.2479,170.3474,7591.0
2025-02-26 13:35:00,171.3,171.35,171.11,171.12,14858.0,170.3673,170.417,170.1783,170.1882,14858.0
2025-02-26 13:40:00,171.12,171.26,171.05,171.06,8235.0,170.1882,170.3275,170.1186,170.1286,8235.0
2025-02-26 13:45:00,171.06,171.1,170.81,170.85,9043.0,170.1286,170.1683,169.8799,169.9197,9043.0
2025-02-26 13:50:00,170.88,170.93,170.78,170.89,11414.0,169.9495,169.9993,169.8501,169.9595,11414.0
2025-02-26 13:55:00,170.86,171.11,170.85,171.0,24646.0,169.9297,170.1783,169.9197,170.0689,24646.0
2025-02-26 14:00:00,171.02,171.17,170.89,171.0,22686.0,170.0888,170.238,169.9595,170.0689,22686.0
2025-02-26 14:05:00,171.04,171.07,170.93,170.99,8260.0,170.1087,170.1385,169.9993,170.0589,8260.0
2025-02-26 14:10:00,170.99,171.07,170.87,170.96,13734.0,170.0589,170.1385,169.9396,170.0291,13734.0
2025-02-26 14:15:00,170.96,171.09,170.93,171.03,6939.0,170.0291,170.1584,169.9993,170.0987,6939.0
2025-02-26 14:20:00,171.03,171.18,171.03,171.09,14106.0,170.0987,170.2479,170.0987,170.1584,14106.0
2025-02-26 14:25:00,171.09,171.2,171.06,171.13,12619.0,170.1584,170.2678,170.1286,170.1982,12619.0
2025-02-26 14:30:00,171.13,171.25,171.13,171.24,13773.0,170.1982,170.3175,170.1982,170.3076,13773.0
2025-02-26 14:35:00,171.25,171.39,171.24,171.36,9231.0,170.3175,170.4568,170.3076,170.4269,9231.0
2025-02-26 14:40:00,171.37,171.38,171.3,171.31,7531.0,170.4369,170.4468,170.3673,170.3772,7531.0
2025-02-26 14:45:00,171.31,171.53,171.3,171.42,18846.0,170.3772,170.596,170.3673,170.4866,18846.0
2025-02-26 14:50:00,171.41,171.44,171.26,171.26,9815.0,170.4767,170.5065,170.3275,170.3275,9815.0
2025-02-26 14:55:00,171.27,171.27,171.09,171.14,12839.0,170.3374,170.3374,170.1584,170.2081,12839.0
2025-02-26 15:00:00,171.17,171.27,171.14,171.18,7848.0,170.238,170.3374,170.2081,170.2479,7848.0
2025-02-26 15:05:00,171.21,171.42,171.21,171.34,17352.0,170.2777,170.4866,170.2777,170.407,17352.0
2025-02-26 15:10:00,171.36,171.59,171.36,171.51,17830.0,170.4269,170.6557,170.4269,170.5761,17830.0
2025-02-26 15:15:00,171.51,171.53,171.36,171.41,13454.0,170.5761,170.596,170.4269,170.4767,13454.0
2025-02-26 15:20:00,171.38,171.4,171.29,171.35,12440.0,170.4468,170.4667,170.3573,170.417,12440.0
2025-02-26 15:25:00,171.34,171.35,171.22,171.25,17489.0,170.407,170.417,170.2877,170.3175,17489.0
2025-02-26 15:30:00,171.25,171.39,171.16,171.35,24900.0,170.3175,170.4568,170.228,170.417,24900.0
2025-02-26 15:35:00,171.36,171.43,171.22,171.32,37041.0,170.4269,170.4965,170.2877,170.3871,37041.0
2025-02-26 15:40:00,171.32,171.5,171.32,171.47,24669.0,170.3871,170.5662,170.3871,170.5363,24669.0
2025-02-26 15:45:00,171.47,171.6,171.33,171.37,37949.0,170.5363,170.6656,170.3971,170.4369,37949.0
2025-02-26 15:50:00,171.4,171.57,170.92,170.98,51646.0,170.4667,170.6358,169.9893,170.049,51646.0
2025-02-26 15:55:00,171.02,171.2,170.6,171.15,238543.0,170.0888,170.2678,169.6711,170.2181,238543.0
2025-02-27 09:30:00,171.17,172.32,171.11,172.23,36495.0,170.238,171.3817,170.1783,171.2922,36495.0
2025-02-27 09:35:00,172.3,173.52,172.3,173.11,21478.0,171.3618,172.5752,171.3618,172.1674,21478.0
2025-02-27 09:40:00,173.07,173.15,172.6,172.91,26697.0,172.1276,172.2072,171.6602,171.9685,26697.0
2025-02-27 09:45:00,172.9,173.24,172.88,173.02,12279.0,171.9585,172.2967,171.9387,172.0779,12279.0
2025-02-27 09:50:00,172.91,172.91,172.5,172.88,16110.0,171.9685,171.9685,171.5607,171.9387,16110.0
2025-02-27 09:55:00,172.88,173.06,172.49,172.49,12105.0,171.9387,172.1177,171.5508,171.5508,12105.0
2025-02-27 10:00:00,172.59,172.96,172.37,172.81,17980.0,171.6502,172.0182,171.4314,171.869,17980.0
2025-02-27 10:05:00,172.82,173.21,172.75,173.13,16797.0,171.879,172.2669,171.8094,172.1873,16797.0
2025-02-27 10:10:00,173.08,173.18,172.98,173.09,7407.0,172.1376,172.237,172.0381,172.1475,7407.0
2025-02-27 10:15:00,173.03,173.07,172.8,172.92,17736.0,172.0878,172.1276,171.8591,171.9784,17736.0
2025-02-27 10:20:00,172.96,173.36,172.89,173.24,31521.0,172.0182,172.416,171.9486,172.2967,31521.0
2025-02-27 10:25:00,173.19,173.21,172.99,173.02,23728.0,172.247,172.2669,172.0481,172.0779,23728.0
2025-02-27 10:30:00,173.07,173.16,173.0,173.0,13708.0,172.1276,172.2171,172.058,172.058,13708.0
2025-02-27 10:35:00,173.04,173.26,172.84,173.22,17156.0,172.0978,172.3166,171.8989,172.2768,17156.0
2025-02-27 10:40:00,173.26,173.33,173.12,173.12,5787.0,172.3166,172.3862,172.1773,172.1773,5787.0
2025-02-27 10:45:00,173.12,173.36,173.01,173.22,11253.0,172.1773,172.416,172.0679,172.2768,11253.0
2025-02-27 10:50:00,173.19,173.26,173.08,173.25,17054.0,172.247,172.3166,172.1376,172.3066,17054.0
2025-02-27 10:55:00,173.28,173.31,173.0,173.0,7257.0,172.3365,172.3663,172.058,172.058,7257.0
2025-02-27 11:00:00,173.0,173.24,173.0,173.05,6998.0,172.058,172.2967,172.058,172.1077,6998.0
2025-02-27 11:05:00,173.05,173.1,172.94,173.01,15339.0,172.1077,172.1575,171.9983,172.0679,15339.0
2025-02-27 11:10:00,172.98,173.17,172.98,173.17,7218.0,172.0381,172.2271,172.0381,172.2271,7218.0
2025-02-27 11:15:00,173.17,173.39,173.17,173.37,10348.0,172.2271,172.4459,172.2271,172.426,10348.0
2025-02-27 11:20:00,173.4,173.44,173.35,173.43,12574.0,172.4558,172.4956,172.4061,172.4857,12574.0
2025-02-27 11:25:00,173.43,173.44,172.92,173.0,25168.0,172.4857,172.4956,171.9784,172.058,25168.0
2025-02-27 11:30:00,172.99,173.05,172.86,172.86,9954.0,172.0481,172.1077,171.9188,171.9188,9954.0
2025-02-27 11:35:00,172.86,173.03,172.82,172.84,15636.0,171.9188,172.0878,171.879,171.8989,15636.0
2025-02-27 11:40:00,172.84,172.91,172.69,172.69,8582.0,171.8989,171.9685,171.7497,171.7497,8582.0
2025-02-27 11:45:00,172.62,172.79,172.62,172.79,7797.0,171.6801,171.8491,171.6801,171.8491,7797.0
2025-02-27 11:50:00,172.75,172.75,172.51,172.6,7882.0,171.8094,171.8094,171.5707,171.6602,7882.0
2025-02-27 11:55:00,172.59,172.8,172.59,172.71,11235.0,171.6502,171.8591,171.6502,171.7696,11235.0
2025-02-27 12:00:00,172.72,172.75,172.42,172.44,15431.0,171.7795,171.8094,171.4812,171.501,15431.0
2025-02-27 12:05:00,172.47,172.53,172.25,172.31,6377.0,171.5309,171.5906,171.3121,171.3718,6377.0
2025-02-27 12:10:00,172.25,172.25,172.0,172.02,8548.0,171.3121,171.3121,171.0634,171.0833,8548.0
2025-02-27 12:15:00,172.03,172.16,171.9,172.08,8303.0,171.0933,171.2226,170.964,171.143,8303.0
2025-02-27 12:20:00,172.08,172.46,172.07,172.4,7547.0,171.143,171.5209,171.1331,171.4613,7547.0
2025-02-27 12:25:00,172.37,172.73,172.35,172.71,12858.0,171.4314,171.7895,171.4115,171.7696,12858.0
2025-02-27 12:30:00,172.84,172.91,172.81,172.88,3784.0,171.8989,171.9685,171.869,171.9387,3784.0
2025-02-27 12:35:00,172.88,173.0,172.88,172.95,8084.0,171.9387,172.058,171.9387,172.0083,8084.0
2025-02-27 12:40:00,172.9,172.9,172.53,172.59,6407.0,171.9585,171.9585,171.5906,171.6502,6407.0
2025-02-27 12:45:00,172.59,172.59,172.46,172.58,17929.0,171.6502,171.6502,171.5209,171.6403,17929.0
2025-02-27 12:50:00,172.57,172.83,172.54,172.78,9431.0,171.6303,171.8889,171.6005,171.8392,9431.0
2025-02-27 12:55:00,172.8,172.8,172.69,172.7,3774.0,171.8591,171.8591,171.7497,171.7596,3774.0
2025-02-27 13:00:00,172.77,172.9,172.71,172.81,7654.0,171.8293,171.9585,171.7696,171.869,7654.0
2025-02-27 13:05:00,172.77,172.83,172.65,172.65,42885.0,171.8293,171.8889,171.7099,171.7099,42885.0
2025-02-27 13:10:00,172.7,172.88,172.68,172.8,11045.0,171.7596,171.9387,171.7397,171.8591,11045.0
2025-02-27 13:15:00,172.8,172.83,172.7,172.71,3501.0,171.8591,171.8889,171.7596,171.7696,3501.0
2025-02-27 13:20:00,172.71,172.88,172.68,172.88,10268.0,171.7696,171.9387,171.7397,171.9387,10268.0
2025-02-27 13:25:00,172.88,172.9,172.71,172.72,7182.0,171.9387,171.9585,171.7696,171.7795,7182.0
2025-02-27 13:30:00,172.72,172.93,172.67,172.9,23573.0,171.7795,171.9884,171.7298,171.9585,23573.0
2025-02-27 13:35:00,172.92,172.93,172.72,172.77,6151.0,171.9784,171.9884,171.7795,171.8293,6151.0
2025-02-27 13:40:00,172.83,173.01,172.83,172.85,30868.0,171.8889,172.0679,171.8889,171.9088,30868.0
2025-02-27 13:45:00,172.82,172.83,172.78,172.8,2960.0,171.879,171.8889,171.8392,171.8591,2960.0
2025-02-27 13:50:00,172.8,172.89,172.8,172.84,6478.0,171.8591,171.9486,171.8591,171.8989,6478.0
2025-02-27 13:55:00,172.81,172.82,172.62,172.68,5716.0,171.869,171.879,171.6801,171.7397,5716.0
2025-02-27 14:00:00,172.64,172.64,172.51,172.55,6234.0,171.7,171.7,171.5707,171.6104,6234.0
2025-02-27 14:05:00,172.54,172.61,172.5,172.55,10340.0,171.6005,171.6701,171.5607,171.6104,10340.0
2025-02-27 14:10:00,172.57,172.64,172.29,172.39,10744.0,171.6303,171.7,171.3519,171.4513,10744.0
2025-02-27 14:15:00,172.4,172.44,172.32,172.39,7834.0,171.4613,171.501,171.3817,171.4513,7834.0
2025-02-27 14:20:00,172.42,172.5,172.34,172.39,9722.0,171.4812,171.5607,171.4016,171.4513,9722.0
2025-02-27 14:25:00,172.41,172.41,172.2,172.22,8700.0,171.4712,171.4712,171.2624,171.2822,8700.0
2025-02-27 14:30:00,172.22,172.22,171.69,171.76,25300.0,171.2822,171.2822,170.7551,170.8248,25300.0
2025-02-27 14:35:00,171.72,171.85,171.7,171.72,7321.0,170.785,170.9143,170.7651,170.785,7321.0
2025-02-27 14:40:00,171.7,171.71,171.49,171.57,10729.0,170.7651,170.775,170.5562,170.6358,10729.0
2025-02-27 14:45:00,171.55,171.71,171.54,171.59,66262.0,170.6159,170.775,170.6059,170.6557,66262.0
2025-02-27 14:50:00,171.59,171.72,171.42,171.47,13725.0,170.6557,170.785,170.4866,170.5363,13725.0
2025-02-27 14:55:00,171.47,171.49,171.3,171.38,11898.0,170.5363,170.5562,170.3673,170.4468,11898.0
2025-02-27 15:00:00,171.38,171.38,170.74,170.93,18456.0,170.4468,170.4468,169.8103,169.9993,18456.0
2025-02-27 15:05:00,170.87,171.14,170.87,171.05,16214.0,169.9396,170.2081,169.9396,170.1186,16214.0
2025-02-27 15:10:00,171.05,171.09,170.74,170.87,17223.0,170.1186,170.1584,169.8103,169.9396,17223.0
2025-02-27 15:15:00,170.92,170.95,170.73,170.91,12603.0,169.9893,170.0192,169.8004,169.9794,12603.0
2025-02-27 15:20:00,170.87,171.14,170.8,170.9,14144.0,169.9396,170.2081,169.87,169.9694,14144.0
2025-02-27 15:25:00,170.9,170.96,170.65,170.67,16633.0,169.9694,170.0291,169.7208,169.7407,16633.0
2025-02-27 15:30:00,170.7,171.01,170.67,170.99,34682.0,169.7705,170.0788,169.7407,170.0589,34682.0
2025-02-27 15:35:00,170.91,170.97,170.66,170.69,37113.0,169.9794,170.0391,169.7307,169.7606,37113.0
2025-02-27 15:40:00,170.68,170.85,170.5,170.83,34029.0,169.7506,169.9197,169.5716,169.8998,34029.0
2025-02-27 15:45:00,170.81,170.87,170.47,170.55,52268.0,169.8799,169.9396,169.5418,169.6213,52268.0
2025-02-27 15:50:00,170.56,170.76,170.38,170.75,69871.0,169.6313,169.8302,169.4523,169.8202,69871.0
2025-02-27 15:55:00,170.73,170.93,170.63,170.86,162500.0,169.8004,169.9993,169.7009,169.9297,162500.0
2025-02-28 09:30:00,170.95,172.14,170.66,171.6,74755.0,170.0192,171.2027,169.7307,170.6656,74755.0
2025-02-28 09:35:00,171.47,172.24,171.46,171.68,15673.0,170.5363,171.3021,170.5264,170.7452,15673.0
2025-02-28 09:40:00,171.69,171.69,171.28,171.37,12042.0,170.7551,170.7551,170.3474,170.4369,12042.0
2025-02-28 09:45:00,171.43,171.52,171.35,171.44,14391.0,170.4965,170.5861,170.417,170.5065,14391.0
2025-02-28 09:50:00,171.45,171.74,171.34,171.63,23024.0,170.5164,170.8049,170.407,170.6955,23024.0
2025-02-28 09:55:00,171.62,171.93,171.37,171.93,25174.0,170.6855,170.9938,170.4369,170.9938,25174.0
2025-02-28 10:00:00,171.92,172.12,171.8,171.97,13396.0,170.9839,171.1828,170.8645,171.0336,13396.0
2025-02-28 10:05:00,171.97,172.04,171.78,171.86,8654.0,171.0336,171.1032,170.8446,170.9242,8654.0
2025-02-28 10:10:00,171.84,171.9,171.67,171.8,10008.0,170.9043,170.964,170.7352,170.8645,10008.0
2025-02-28 10:15:00,171.79,171.79,171.46,171.58,10944.0,170.8546,170.8546,170.5264,170.6457,10944.0
2025-02-28 10:20:00,171.55,171.88,171.55,171.71,9643.0,170.6159,170.9441,170.6159,170.775,9643.0
2025-02-28 10:25:00,171.78,171.93,171.63,171.63,11877.0,170.8446,170.9938,170.6955,170.6955,11877.0
2025-02-28 10:30:00,171.59,171.64,171.4,171.53,14968.0,170.6557,170.7054,170.4667,170.596,14968.0
2025-02-28 10:35:00,171.53,171.64,171.41,171.61,8532.0,170.596,170.7054,170.4767,170.6756,8532.0
2025-02-28 10:40:00,171.56,171.56,171.08,171.15,10328.0,170.6258,170.6258,170.1485,170.2181,10328.0
2025-02-28 10:45:00,171.15,171.38,171.15,171.3,12934.0,170.2181,170.4468,170.2181,170.3673,12934.0
2025-02-28 10:50:00,171.3,171.35,171.21,171.28,12884.0,170.3673,170.417,170.2777,170.3474,12884.0
2025-02-28 10:55:00,171.26,171.43,171.26,171.39,9299.0,170.3275,170.4965,170.3275,170.4568,9299.0
2025-02-28 11:00:00,171.38,171.49,171.34,171.42,16705.0,170.4468,170.5562,170.407,170.4866,16705.0
2025-02-28 11:05:00,171.46,171.54,171.37,171.41,8886.0,170.5264,170.6059,170.4369,170.4767,8886.0
2025-02-28 11:10:00,171.41,171.51,171.29,171.42,8840.0,170.4767,170.5761,170.3573,170.4866,8840.0
2025-02-28 11:15:00,171.4,171.5,171.25,171.42,10714.0,170.4667,170.5662,170.3175,170.4866,10714.0
2025-02-28 11:20:00,171.38,171.49,171.34,171.38,3342.0,170.4468,170.5562,170.407,170.4468,3342.0
2025-02-28 11:25:00,171.34,171.34,171.12,171.16,7619.0,170.407,170.407,170.1882,170.228,7619.0
2025-02-28 11:30:00,171.07,171.45,171.03,171.43,17919.0,170.1385,170.5164,170.0987,170.4965,17919.0
2025-02-28 11:35:00,171.42,171.57,171.38,171.5,4734.0,170.4866,170.6358,170.4468,170.5662,4734.0
2025-02-28 11:40:00,171.48,171.52,171.44,171.47,8531.0,170.5463,170.5861,170.5065,170.5363,8531.0
2025-02-28 11:45:00,171.48,171.68,171.44,171.68,7697.0,170.5463,170.7452,170.5065,170.7452,7697.0
2025-02-28 11:50:00,171.68,171.75,171.62,171.72,7595.0,170.7452,170.8148,170.6855,170.785,7595.0
2025-02-28 11:55:00,171.71,171.73,171.56,171.72,8434.0,170.775,170.7949,170.6258,170.785,8434.0
2025-02-28 12:00:00,171.65,171.74,171.5,171.5,5454.0,170.7153,170.8049,170.5662,170.5662,5454.0
2025-02-28 12:05:00,171.54,171.56,171.46,171.55,4631.0,170.6059,170.6258,170.5264,170.6159,4631.0
2025-02-28 12:10:00,171.49,171.73,171.49,171.64,22781.0,170.5562,170.7949,170.5562,170.7054,22781.0
2025-02-28 12:15:00,171.64,171.72,171.64,171.71,12869.0,170.7054,170.785,170.7054,170.775,12869.0
2025-02-28 12:20:00,171.69,171.73,171.35,171.45,8496.0,170.7551,170.7949,170.417,170.5164,8496.0
2025-02-28 12:25:00,171.42,171.5,171.36,171.36,3934.0,170.4866,170.5662,170.4269,170.4269,3934.0
2025-02-28 12:30:00,171.42,171.43,171.32,171.32,5586.0,170.4866,170.4965,170.3871,170.3871,5586.0
2025-02-28 12:35:00,171.36,171.48,171.28,171.48,11078.0,170.4269,170.5463,170.3474,170.5463,11078.0
2025-02-28 12:40:00,171.46,171.5,171.21,171.26,8451.0,170.5264,170.5662,170.2777,170.3275,8451.0
2025-02-28 12:45:00,171.28,171.4,171.23,171.26,4719.0,170.3474,170.4667,170.2976,170.3275,4719.0
2025-02-28 12:50:00,171.25,171.5,171.25,171.43,11098.0,170.3175,170.5662,170.3175,170.4965,11098.0
2025-02-28 12:55:00,171.38,171.45,171.21,171.32,6684.0,170.4468,170.5164,170.2777,170.3871,6684.0
2025-02-28 13:00:00,171.24,171.47,171.23,171.31,10805.0,170.3076,170.5363,170.2976,170.3772,10805.0
2025-02-28 13:05:00,171.34,171.37,171.24,171.28,5370.0,170.407,170.4369,170.3076,170.3474,5370.0
2025-02-28 13:10:00,171.28,171.33,171.25,171.31,8181.0,170.3474,170.3971,170.3175,170.3772,8181.0
2025-02-28 13:15:00,171.38,171.44,171.03,171.08,14183.0,170.4468,170.5065,170.0987,170.1485,14183.0
2025-02-28 13:20:00,171.06,171.12,170.99,171.03,4644.0,170.1286,170.1882,170.0589,170.0987,4644.0
2025-02-28 13:25:00,171.08,171.4,171.07,171.4,10448.0,170.1485,170.4667,170.1385,170.4667,10448.0
2025-02-28 13:30:00,171.42,171.54,171.33,171.54,13172.0,170.4866,170.6059,170.3971,170.6059,13172.0
2025-02-28 13:35:00,171.5,171.7,171.46,171.7,15954.0,170.5662,170.7651,170.5264,170.7651,15954.0
2025-02-28 13:40:00,171.68,171.74,171.6,171.66,10151.0,170.7452,170.8049,170.6656,170.7253,10151.0
2025-02-28 13:45:00,171.67,171.74,171.6,171.67,12120.0,170.7352,170.8049,170.6656,170.7352,12120.0
2025-02-28 13:50:00,171.71,171.91,171.71,171.8,10592.0,170.775,170.9739,170.775,170.8645,10592.0
2025-02-28 13:55:00,171.8,171.8,171.52,171.53,37900.0,170.8645,170.8645,170.5861,170.596,37900.0
2025-02-28 14:00:00,171.53,171.6,171.33,171.33,16167.0,170.596,170.6656,170.3971,170.3971,16167.0
2025-02-28 14:05:00,171.35,171.61,171.34,171.55,8201.0,170.417,170.6756,170.407,170.6159,8201.0
2025-02-28 14:10:00,171.5,171.58,171.47,171.47,8267.0,170.5662,170.6457,170.5363,170.5363,8267.0
2025-02-28 14:15:00,171.53,171.6,171.44,171.59,13113.0,170.596,170.6656,170.5065,170.6557,13113.0
2025-02-28 14:20:00,171.57,171.58,171.38,171.54,26646.0,170.6358,170.6457,170.4468,170.6059,26646.0
2025-02-28 14:25:00,171.57,171.72,171.51,171.72,16244.0,170.6358,170.785,170.5761,170.785,16244.0
2025-02-28 14:30:00,171.69,171.95,171.64,171.86,13800.0,170.7551,171.0137,170.7054,170.9242,13800.0
2025-02-28 14:35:00,171.87,172.14,171.86,172.11,9399.0,170.9342,171.2027,170.9242,171.1728,9399.0
2025-02-28 14:40:00,172.1,172.22,172.02,172.14,8459.0,171.1629,171.2822,171.0833,171.2027,8459.0
2025-02-28 14:45:00,172.13,172.24,172.08,172.19,9550.0,171.1927,171.3021,171.143,171.2524,9550.0
2025-02-28 14:50:00,172.19,172.38,172.16,172.38,13707.0,171.2524,171.4414,171.2226,171.4414,13707.0
2025-02-28 14:55:00,172.38,172.42,172.2,172.2,19111.0,171.4414,171.4812,171.2624,171.2624,19111.0
2025-02-28 15:00:00,172.23,172.37,172.23,172.31,25516.0,171.2922,171.4314,171.2922,171.3718,25516.0
2025-02-28 15:05:00,172.31,172.44,172.26,172.44,29789.0,171.3718,171.501,171.322,171.501,29789.0
2025-02-28 15:10:00,172.44,172.56,172.36,172.43,33959.0,171.501,171.6204,171.4215,171.4911,33959.0
2025-02-28 15:15:00,172.42,172.46,172.35,172.37,17630.0,171.4812,171.5209,171.4115,171.4314,17630.0
2025-02-28 15:20:00,172.37,172.46,172.29,172.41,11940.0,171.4314,171.5209,171.3519,171.4712,11940.0
2025-02-28 15:25:00,172.42,172.62,172.38,172.58,21526.0,171.4812,171.6801,171.4414,171.6403,21526.0
2025-02-28 15:30:00,172.57,172.66,172.42,172.42,18702.0,171.6303,171.7198,171.4812,171.4812,18702.0
2025-02-28 15:35:00,172.36,172.46,172.19,172.43,51245.0,171.4215,171.5209,171.2524,171.4911,51245.0
2025-02-28 15:40:00,172.47,172.53,172.29,172.33,62027.0,171.5309,171.5906,171.3519,171.3916,62027.0
2025-02-28 15:45:00,172.29,172.58,172.17,172.51,60811.0,171.3519,171.6403,171.2325,171.5707,60811.0
2025-02-28 15:50:00,172.64,172.83,172.56,172.75,107244.0,171.7,171.8889,171.6204,171.8094,107244.0
2025-02-28 15:55:00,172.72,173.54,172.72,173.24,341075.0,171.7795,172.5951,171.7795,172.2967,341075.0
2025-03-03 09:30:00,172.91,173.5,172.76,173.27,68513.0,171.9685,172.5553,171.8193,172.3265,68513.0
2025-03-03 09:35:00,173.37,173.74,173.17,173.25,33756.0,172.426,172.794,172.2271,172.3066,33756.0
2025-03-03 09:40:00,173.4,173.97,173.4,173.51,14787.0,172.4558,173.0227,172.4558,172.5652,14787.0
2025-03-03 09:45:00,173.47,173.86,173.42,173.81,13228.0,172.5254,172.9133,172.4757,172.8636,13228.0
2025-03-03 09:50:00,173.81,173.89,173.7,173.79,16921.0,172.8636,172.9432,172.7542,172.8437,16921.0
2025-03-03 09:55:00,173.76,173.81,173.53,173.61,45024.0,172.8139,172.8636,172.5851,172.6647,45024.0
2025-03-03 10:00:00,173.54,173.61,173.02,173.53,17134.0,172.5951,172.6647,172.0779,172.5851,17134.0
2025-03-03 10:05:00,173.54,173.73,173.41,173.5,15482.0,172.5951,172.784,172.4658,172.5553,15482.0
2025-03-03 10:10:00,173.49,173.68,173.41,173.43,13959.0,172.5453,172.7343,172.4658,172.4857,13959.0
2025-03-03 10:15:00,173.43,173.89,173.37,173.89,70868.0,172.4857,172.9432,172.426,172.9432,70868.0
2025-03-03 10:20:00,173.88,174.19,173.88,174.12,19229.0,172.9332,173.2415,172.9332,173.1719,19229.0
2025-03-03 10:25:00,174.12,174.59,174.12,174.51,21924.0,173.1719,173.6393,173.1719,173.5598,21924.0
2025-03-03 10:30:00,174.5,174.51,174.21,174.46,30500.0,173.5498,173.5598,173.2614,173.51,30500.0
2025-03-03 10:35:00,174.47,174.69,174.32,174.65,17723.0,173.52,173.7388,173.3708,173.699,17723.0
2025-03-03 10:40:00,174.58,174.89,174.51,174.89,28885.0,173.6294,173.9377,173.5598,173.9377,28885.0
2025-03-03 10:45:00,174.85,174.88,174.54,174.55,16642.0,173.8979,173.9278,173.5896,173.5996,16642.0
2025-03-03 10:50:00,174.59,174.72,174.42,174.67,25495.0,173.6393,173.7686,173.4703,173.7189,25495.0
2025-03-03 10:55:00,174.71,174.72,174.36,174.37,23756.0,173.7587,173.7686,173.4106,173.4205,23756.0
2025-03-03 11:00:00,174.41,174.79,174.41,174.75,29894.0,173.4603,173.8383,173.4603,173.7985,29894.0
2025-03-03 11:05:00,174.79,175.24,174.73,175.2,47122.0,173.8383,174.2858,173.7786,174.246,47122.0
2025-03-03 11:10:00,175.22,175.41,174.76,175.02,116032.0,174.2659,174.4549,173.8084,174.067,116032.0
2025-03-03 11:15:00,175.02,175.15,174.73,175.08,26350.0,174.067,174.1963,173.7786,174.1267,26350.0
2025-03-03 11:20:00,175.07,175.12,174.83,175.09,23454.0,174.1167,174.1665,173.878,174.1366,23454.0
2025-03-03 11:25:00,175.06,175.09,174.33,174.34,42620.0,174.1068,174.1366,173.3808,173.3907,42620.0
2025-03-03 11:30:00,174.33,174.47,174.14,174.46,15759.0,173.3808,173.52,173.1918,173.51,15759.0
2025-03-03 11:35:00,174.43,174.45,174.23,174.25,9434.0,173.4802,173.5001,173.2813,173.3012,9434.0
2025-03-03 11:40:00,174.3,174.37,174.19,174.34,14910.0,173.3509,173.4205,173.2415,173.3907,14910.0
2025-03-03 11:45:00,174.4,174.41,174.19,174.28,25415.0,173.4504,173.4603,173.2415,173.331,25415.0
2025-03-03 11:50:00,174.28,174.57,174.23,174.53,11282.0,173.331,173.6194,173.2813,173.5797,11282.0
2025-03-03 11:55:00,174.5,174.53,174.31,174.36,14008.0,173.5498,173.5797,173.3609,173.4106,14008.0
2025-03-03 12:00:00,174.33,174.38,174.24,174.32,15758.0,173.3808,173.4305,173.2912,173.3708,15758.0
2025-03-03 12:05:00,174.34,174.6,174.34,174.51,12324.0,173.3907,173.6493,173.3907,173.5598,12324.0
2025-03-03 12:10:00,174.55,174.76,174.51,174.76,12373.0,173.5996,173.8084,173.5598,173.8084,12373.0
2025-03-03 12:15:00,174.72,174.86,174.66,174.86,30245.0,173.7686,173.9079,173.709,173.9079,30245.0
2025-03-03 12:20:00,174.87,175.01,174.77,174.99,11868.0,173.9178,174.0571,173.8184,174.0372,11868.0
2025-03-03 12:25:00,175.0,175.12,174.95,174.96,16265.0,174.0471,174.1665,173.9974,174.0073,16265.0
2025-03-03 12:30:00,174.96,175.21,174.94,175.2,32521.0,174.0073,174.256,173.9874,174.246,32521.0
2025-03-03 12:35:00,175.22,175.28,174.82,174.82,54593.0,174.2659,174.3256,173.8681,173.8681,54593.0
2025-03-03 12:40:00,174.83,174.83,174.34,174.61,34909.0,173.878,173.878,173.3907,173.6592,34909.0
2025-03-03 12:45:00,174.63,174.71,174.57,174.65,15005.0,173.6791,173.7587,173.6194,173.699,15005.0
2025-03-03 12:50:00,174.66,174.83,174.63,174.74,14617.0,173.709,173.878,173.6791,173.7885,14617.0
2025-03-03 12:55:00,174.71,174.79,174.57,174.61,20898.0,173.7587,173.8383,173.6194,173.6592,20898.0
2025-03-03 13:00:00,174.61,174.72,174.55,174.66,11845.0,173.6592,173.7686,173.5996,173.709,11845.0
2025-03-03 13:05:00,174.59,174.59,174.31,174.43,10038.0,173.6393,173.6393,173.3609,173.4802,10038.0
2025-03-03 13:10:00,174.47,174.54,174.38,174.44,11711.0,173.52,173.5896,173.4305,173.4902,11711.0
2025-03-03 13:15:00,174.47,174.51,174.39,174.5,7559.0,173.52,173.5598,173.4404,173.5498,7559.0
2025-03-03 13:20:00,174.53,174.55,174.35,174.5,12171.0,173.5797,173.5996,173.4006,173.5498,12171.0
2025-03-03 13:25:00,174.47,174.47,174.02,174.09,22175.0,173.52,173.52,173.0724,173.1421,22175.0
2025-03-03 13:30:00,174.09,174.26,173.85,173.86,14218.0,173.1421,173.3111,172.9034,172.9133,14218.0
2025-03-03 13:35:00,173.9,174.12,173.86,173.87,13722.0,172.9531,173.1719,172.9133,172.9233,13722.0
2025-03-03 13:40:00,173.92,174.21,173.92,174.2,6203.0,172.973,173.2614,172.973,173.2515,6203.0
2025-03-03 13:45:00,174.16,174.33,173.87,174.1,15398.0,173.2117,173.3808,172.9233,173.152,15398.0
2025-03-03 13:50:00,174.04,174.18,173.95,173.95,10329.0,173.0923,173.2316,173.0028,173.0028,10329.0
2025-03-03 13:55:00,173.94,174.1,173.82,174.05,16035.0,172.9929,173.152,172.8735,173.1023,16035.0
2025-03-03 14:00:00,174.0,174.22,173.98,174.13,11499.0,173.0526,173.2714,173.0327,173.1818,11499.0
2025-03-03 14:05:00,174.13,174.28,174.13,174.28,7725.0,173.1818,173.331,173.1818,173.331,7725.0
2025-03-03 14:10:00,174.28,174.28,174.1,174.2,15696.0,173.331,173.331,173.152,173.2515,15696.0
2025-03-03 14:15:00,174.17,174.26,174.04,174.08,17804.0,173.2216,173.3111,173.0923,173.1321,17804.0
2025-03-03 14:20:00,174.02,174.19,173.98,174.08,11249.0,173.0724,173.2415,173.0327,173.1321,11249.0
2025-03-03 14:25:00,174.1,174.13,174.02,174.02,8899.0,173.152,173.1818,173.0724,173.0724,8899.0
2025-03-03 14:30:00,174.01,174.26,174.0,174.03,11949.0,173.0625,173.3111,173.0526,173.0824,11949.0
2025-03-03 14:35:00,174.07,174.12,173.91,174.1,15861.0,173.1222,173.1719,172.963,173.152,15861.0
2025-03-03 14:40:00,174.11,174.3,174.11,174.3,11679.0,173.162,173.3509,173.162,173.3509,11679.0
2025-03-03 14:45:00,174.29,174.31,174.05,174.06,12120.0,173.341,173.3609,173.1023,173.1122,12120.0
2025-03-03 14:50:00,174.09,174.18,173.58,173.76,37306.0,173.1421,173.2316,172.6348,172.8139,37306.0
2025-03-03 14:55:00,173.69,173.88,173.44,173.45,22367.0,172.7442,172.9332,172.4956,172.5055,22367.0
2025-03-03 15:00:00,173.44,173.44,172.88,172.99,12613.0,172.4956,172.4956,171.9387,172.0481,12613.0
2025-03-03 15:05:00,173.02,173.07,172.72,172.85,46352.0,172.0779,172.1276,171.7795,171.9088,46352.0
2025-03-03 15:10:00,172.88,172.93,172.6,172.89,24946.0,171.9387,171.9884,171.6602,171.9486,24946.0
2025-03-03 15:15:00,172.79,173.02,172.71,172.89,24153.0,171.8491,172.0779,171.7696,171.9486,24153.0
2025-03-03 15:20:00,172.83,173.19,172.75,173.06,21076.0,171.8889,172.247,171.8094,172.1177,21076.0
2025-03-03 15:25:00,173.11,173.11,172.52,172.55,18787.0,172.1674,172.1674,171.5806,171.6104,18787.0
2025-03-03 15:30:00,172.57,172.85,172.56,172.74,26830.0,171.6303,171.9088,171.6204,171.7994,26830.0
2025-03-03 15:35:00,172.75,172.79,172.43,172.44,26821.0,171.8094,171.8491,171.4911,171.501,26821.0
2025-03-03 15:40:00,172.42,172.71,172.33,172.64,30294.0,171.4812,171.7696,171.3916,171.7,30294.0
2025-03-03 15:45:00,172.66,173.0,172.65,172.89,30937.0,171.7198,172.058,171.7099,171.9486,30937.0
2025-03-03 15:50:00,172.93,172.96,172.52,172.6,76467.0,171.9884,172.0182,171.5806,171.6602,76467.0
2025-03-03 15:55:00,172.63,173.26,172.59,173.23,185189.0,171.69,172.3166,171.6502,172.2867,185189.0
2025-03-04 09:30:00,173.18,173.97,172.67,173.13,85700.0,172.237,173.0227,171.7298,172.1873,85700.0
2025-03-04 09:35:00,173.13,174.16,173.13,173.6,37271.0,172.1873,173.2117,172.1873,172.6547,37271.0
2025-03-04 09:40:00,173.58,173.82,173.05,173.23,38027.0,172.6348,172.8735,172.1077,172.2867,38027.0
2025-03-04 09:45:00,173.25,173.32,172.79,172.97,16165.0,172.3066,172.3763,171.8491,172.0282,16165.0
2025-03-04 09:50:00,172.97,173.14,172.66,172.83,21797.0,172.0282,172.1972,171.7198,171.8889,21797.0
2025-03-04 09:55:00,172.79,173.04,172.28,172.29,20550.0,171.8491,172.0978,171.3419,171.3519,20550.0
2025-03-04 10:00:00,172.28,172.49,172.13,172.4,20185.0,171.3419,171.5508,171.1927,171.4613,20185.0
2025-03-04 10:05:00,172.32,172.7,171.95,172.02,17561.0,171.3817,171.7596,171.0137,171.0833,17561.0
2025-03-04 10:10:00,172.01,172.08,171.81,172.03,26946.0,171.0734,171.143,170.8745,171.0933,26946.0
2025-03-04 10:15:00,172.07,172.19,171.55,171.59,28478.0,171.1331,171.2524,170.6159,170.6557,28478.0
2025-03-04 10:20:00,171.65,171.81,171.42,171.75,20110.0,170.7153,170.8745,170.4866,170.8148,20110.0
2025-03-04 10:25:00,171.75,172.11,171.57,172.05,24742.0,170.8148,171.1728,170.6358,171.1132,24742.0
2025-03-04 10:30:00,172.05,172.09,171.8,171.91,16051.0,171.1132,171.153,170.8645,170.9739,16051.0
2025-03-04 10:35:00,171.84,172.02,171.58,171.62,17924.0,170.9043,171.0833,170.6457,170.6855,17924.0
2025-03-04 10:40:00,171.55,171.86,171.35,171.83,17961.0,170.6159,170.9242,170.417,170.8944,17961.0
2025-03-04 10:45:00,171.8,171.86,171.38,171.7,13076.0,170.8645,170.9242,170.4468,170.7651,13076.0
2025-03-04 10:50:00,171.69,171.69,171.2,171.55,15655.0,170.7551,170.7551,170.2678,170.6159,15655.0
2025-03-04 10:55:00,171.5,171.5,171.23,171.24,10569.0,170.5662,170.5662,170.2976,170.3076,10569.0
2025-03-04 11:00:00,171.37,171.47,171.01,171.41,15461.0,170.4369,170.5363,170.0788,170.4767,15461.0
2025-03-04 11:05:00,171.43,171.69,171.33,171.46,10800.0,170.4965,170.7551,170.3971,170.5264,10800.0
2025-03-04 11:10:00,171.5,172.37,171.5,172.29,7403.0,170.5662,171.4314,170.5662,171.3519,7403.0
2025-03-04 11:15:00,172.31,172.54,171.91,171.95,18492.0,171.3718,171.6005,170.9739,171.0137,18492.0
2025-03-04 11:20:00,171.95,171.98,171.41,171.47,14139.0,171.0137,171.0436,170.4767,170.5363,14139.0
2025-03-04 11:25:00,171.41,171.41,171.0,171.2,14120.0,170.4767,170.4767,170.0689,170.2678,14120.0
2025-03-04 11:30:00,171.2,171.43,171.1,171.28,15197.0,170.2678,170.4965,170.1683,170.3474,15197.0
2025-03-04 11:35:00,171.21,171.51,170.96,171.07,7699.0,170.2777,170.5761,170.0291,170.1385,7699.0
2025-03-04 11:40:00,171.06,171.51,171.06,171.5,10246.0,170.1286,170.5761,170.1286,170.5662,10246.0
2025-03-04 11:45:00,171.5,171.65,171.25,171.46,8498.0,170.5662,170.7153,170.3175,170.5264,8498.0
2025-03-04 11:50:00,171.39,171.76,171.39,171.68,13585.0,170.4568,170.8248,170.4568,170.7452,13585.0
2025-03-04 11:55:00,171.71,171.81,171.63,171.67,11028.0,170.775,170.8745,170.6955,170.7352,11028.0
2025-03-04 12:00:00,171.74,171.85,171.56,171.82,13284.0,170.8049,170.9143,170.6258,170.8844,13284.0
2025-03-04 12:05:00,171.83,171.86,171.37,171.54,8881.0,170.8944,170.9242,170.4369,170.6059,8881.0
2025-03-04 12:10:00,171.53,171.82,171.53,171.7,6357.0,170.596,170.8844,170.596,170.7651,6357.0
2025-03-04 12:15:00,171.8,171.92,171.75,171.91,8547.0,170.8645,170.9839,170.8148,170.9739,8547.0
2025-03-04 12:20:00,171.92,171.92,171.73,171.91,7991.0,170.9839,170.9839,170.7949,170.9739,7991.0
2025-03-04 12:25:00,171.91,172.06,171.87,171.87,7331.0,170.9739,171.1231,170.9342,170.9342,7331.0
2025-03-04 12:30:00,171.84,172.02,171.74,171.94,8021.0,170.9043,171.0833,170.8049,171.0038,8021.0
2025-03-04 12:35:00,171.94,171.94,171.67,171.68,4110.0,171.0038,171.0038,170.7352,170.7452,4110.0
2025-03-04 12:40:00,171.73,171.79,171.56,171.59,17421.0,170.7949,170.8546,170.6258,170.6557,17421.0
2025-03-04 12:45:00,171.59,171.7,171.44,171.47,15195.0,170.6557,170.7651,170.5065,170.5363,15195.0
2025-03-04 12:50:00,171.47,171.48,171.25,171.46,8744.0,170.5363,170.5463,170.3175,170.5264,8744.0
2025-03-04 12:55:00,171.49,171.5,171.2,171.3,8449.0,170.5562,170.5662,170.2678,170.3673,8449.0
2025-03-04 13:00:00,171.3,171.51,171.2,171.32,9378.0,170.3673,170.5761,170.2678,170.3871,9378.0
2025-03-04 13:05:00,171.29,171.69,171.26,171.61,8857.0,170.3573,170.7551,170.3275,170.6756,8857.0
2025-03-04 13:10:00,171.67,171.88,171.67,171.83,4887.0,170.7352,170.9441,170.7352,170.8944,4887.0
2025-03-04 13:15:00,171.73,171.73,171.46,171.46,4133.0,170.7949,170.7949,170.5264,170.5264,4133.0
2025-03-04 13:20:00,171.45,171.47,171.08,171.18,8046.0,170.5164,170.5363,170.1485,170.2479,8046.0
2025-03-04 13:25:00,171.18,171.24,171.05,171.14,8220.0,170.2479,170.3076,170.1186,170.2081,8220.0
2025-03-04 13:30:00,171.14,171.2,170.99,171.2,21146.0,170.2081,170.2678,170.0589,170.2678,21146.0
2025-03-04 13:35:00,171.21,171.43,171.17,171.41,10255.0,170.2777,170.4965,170.238,170.4767,10255.0
2025-03-04 13:40:00,171.45,171.57,171.35,171.43,8146.0,170.5164,170.6358,170.417,170.4965,8146.0
2025-03-04 13:45:00,171.43,171.73,171.43,171.64,10664.0,170.4965,170.7949,170.4965,170.7054,10664.0
2025-03-04 13:50:00,171.55,171.71,171.48,171.71,11353.0,170.6159,170.775,170.5463,170.775,11353.0
2025-03-04 13:55:00,171.67,172.05,171.67,171.88,15882.0,170.7352,171.1132,170.7352,170.9441,15882.0
2025-03-04 14:00:00,171.81,172.2,171.8,172.2,8900.0,170.8745,171.2624,170.8645,171.2624,8900.0
2025-03-04 14:05:00,172.17,172.45,172.16,172.45,8116.0,171.2325,171.511,171.2226,171.511,8116.0
2025-03-04 14:10:00,172.4,172.45,172.11,172.17,9857.0,171.4613,171.511,171.1728,171.2325,9857.0
2025-03-04 14:15:00,172.1,172.19,172.03,172.08,6453.0,171.1629,171.2524,171.0933,171.143,6453.0
2025-03-04 14:20:00,172.06,172.15,171.95,172.14,9023.0,171.1231,171.2126,171.0137,171.2027,9023.0
2025-03-04 14:25:00,172.09,172.16,171.82,171.88,17882.0,171.153,171.2226,170.8844,170.9441,17882.0
2025-03-04 14:30:00,171.88,171.96,171.65,171.88,12939.0,170.9441,171.0237,170.7153,170.9441,12939.0
2025-03-04 14:35:00,171.88,172.05,171.76,171.88,7027.0,170.9441,171.1132,170.8248,170.9441,7027.0
2025-03-04 14:40:00,171.97,172.06,171.86,171.91,12712.0,171.0336,171.1231,170.9242,170.9739,12712.0
2025-03-04 14:45:00,171.91,172.25,171.91,172.0,9998.0,170.9739,171.3121,170.9739,171.0634,9998.0
2025-03-04 14:50:00,172.03,172.18,172.0,172.06,15949.0,171.0933,171.2425,171.0634,171.1231,15949.0
2025-03-04 14:55:00,172.06,172.19,172.01,172.15,16572.0,171.1231,171.2524,171.0734,171.2126,16572.0
2025-03-04 15:00:00,172.15,172.2,171.92,172.01,18020.0,171.2126,171.2624,170.9839,171.0734,18020.0
2025-03-04 15:05:00,171.97,172.06,171.9,171.99,25066.0,171.0336,171.1231,170.964,171.0535,25066.0
2025-03-04 15:10:00,171.99,172.04,171.89,171.94,14245.0,171.0535,171.1032,170.954,171.0038,14245.0
2025-03-04 15:15:00,171.95,172.08,171.86,172.02,21726.0,171.0137,171.143,170.9242,171.0833,21726.0
2025-03-04 15:20:00,172.03,172.4,172.03,172.39,11859.0,171.0933,171.4613,171.0933,171.4513,11859.0
2025-03-04 15:25:00,172.36,172.36,171.87,171.89,16224.0,171.4215,171.4215,170.9342,170.954,16224.0
2025-03-04 15:30:00,171.87,171.88,170.8,170.9,23479.0,170.9342,170.9441,169.87,169.9694,23479.0
2025-03-04 15:35:00,170.99,171.06,170.79,170.86,21186.0,170.0589,170.1286,169.86,169.9297,21186.0
2025-03-04 15:40:00,170.85,171.15,170.61,171.06,27330.0,169.9197,170.2181,169.681,170.1286,27330.0
2025-03-04 15:45:00,171.12,171.19,170.68,170.71,21676.0,170.1882,170.2579,169.7506,169.7805,21676.0
2025-03-04 15:50:00,170.66,170.67,169.72,170.2,47886.0,169.7307,169.7407,168.7959,169.2732,47886.0
2025-03-04 15:55:00,170.27,170.3,169.81,169.85,167001.0,169.3429,169.3727,168.8854,168.9252,167001.0
2025-03-05 09:30:00,170.0,170.6,169.57,169.99,44731.0,169.0743,169.6711,168.6467,169.0644,44731.0
2025-03-05 09:35:00,169.99,170.41,169.66,170.4,19775.0,169.0644,169.4821,168.7362,169.4722,19775.0
2025-03-05 09:40:00,170.39,170.64,169.7,169.89,12269.0,169.4622,169.7108,168.776,168.9649,12269.0
2025-03-05 09:45:00,169.89,170.5,169.89,170.04,30330.0,168.9649,169.5716,168.9649,169.1141,30330.0
2025-03-05 09:50:00,169.92,170.22,169.54,169.64,29026.0,168.9948,169.2931,168.6168,168.7163,29026.0
2025-03-05 09:55:00,169.64,169.75,169.35,169.57,15811.0,168.7163,168.8257,168.4279,168.6467,15811.0
2025-03-05 10:00:00,169.49,170.13,169.49,169.96,35641.0,168.5671,169.2036,168.5671,169.0346,35641.0
2025-03-05 10:05:00,169.96,170.15,169.64,170.14,69727.0,169.0346,169.2235,168.7163,169.2136,69727.0
2025-03-05 10:10:00,170.18,170.37,169.89,169.99,35241.0,169.2534,169.4423,168.9649,169.0644,35241.0
2025-03-05 10:15:00,170.01,170.02,169.6,169.69,17453.0,169.0843,169.0942,168.6765,168.766,17453.0
2025-03-05 10:20:00,169.69,169.94,169.57,169.59,16072.0,168.766,169.0147,168.6467,168.6666,16072.0
2025-03-05 10:25:00,169.62,169.76,169.55,169.64,14915.0,168.6964,168.8356,168.6268,168.7163,14915.0
2025-03-05 10:30:00,169.57,169.98,169.49,169.85,38940.0,168.6467,169.0544,168.5671,168.9252,38940.0
2025-03-05 10:35:00,169.86,170.05,169.84,170.03,15178.0,168.9351,169.1241,168.9152,169.1042,15178.0
2025-03-05 10:40:00,170.0,170.09,169.82,170.01,119543.0,169.0743,169.1638,168.8953,169.0843,119543.0
2025-03-05 10:45:00,170.03,170.17,170.0,170.1,23495.0,169.1042,169.2434,169.0743,169.1738,23495.0
2025-03-05 10:50:00,170.05,170.26,169.86,170.15,48781.0,169.1241,169.3329,168.9351,169.2235,48781.0
2025-03-05 10:55:00,170.19,170.24,170.09,170.21,10156.0,169.2633,169.313,169.1638,169.2832,10156.0
2025-03-05 11:00:00,170.17,170.17,169.81,169.99,8698.0,169.2434,169.2434,168.8854,169.0644,8698.0
2025-03-05 11:05:00,169.99,170.07,169.87,169.92,15852.0,169.0644,169.144,168.945,168.9948,15852.0
2025-03-05 11:10:00,169.92,170.09,169.73,170.06,24323.0,168.9948,169.1638,168.8058,169.134,24323.0
2025-03-05 11:15:00,170.06,170.09,169.83,169.84,6376.0,169.134,169.1638,168.9053,168.9152,6376.0
2025-03-05 11:20:00,169.8,169.99,169.8,169.93,9066.0,168.8754,169.0644,168.8754,169.0047,9066.0
2025-03-05 11:25:00,169.94,169.99,169.68,169.88,13251.0,169.0147,169.0644,168.7561,168.955,13251.0
2025-03-05 11:30:00,169.8,169.95,169.76,169.89,8715.0,168.8754,169.0246,168.8356,168.9649,8715.0
2025-03-05 11:35:00,169.89,170.04,169.88,169.89,9476.0,168.9649,169.1141,168.955,168.9649,9476.0
2025-03-05 11:40:00,169.87,169.9,169.63,169.71,9978.0,168.945,168.9749,168.7063,168.7859,9978.0
2025-03-05 11:45:00,169.74,169.77,169.63,169.68,6266.0,168.8157,168.8456,168.7063,168.7561,6266.0
2025-03-05 11:50:00,169.73,169.86,169.67,169.84,7789.0,168.8058,168.9351,168.7461,168.9152,7789.0
2025-03-05 11:55:00,169.88,170.17,169.71,170.06,20780.0,168.955,169.2434,168.7859,169.134,20780.0
2025-03-05 12:00:00,169.98,170.41,169.9,170.18,18823.0,169.0544,169.4821,168.9749,169.2534,18823.0
2025-03-05 12:05:00,170.19,170.23,169.91,169.99,12452.0,169.2633,169.3031,168.9848,169.0644,12452.0
2025-03-05 12:10:00,169.97,170.06,169.89,169.94,9854.0,169.0445,169.134,168.9649,169.0147,9854.0
2025-03-05 12:15:00,170.04,170.04,169.91,169.91,13151.0,169.1141,169.1141,168.9848,168.9848,13151.0
2025-03-05 12:20:00,169.89,170.16,169.89,170.05,11852.0,168.9649,169.2335,168.9649,169.1241,11852.0
2025-03-05 12:25:00,170.04,170.52,170.04,170.47,38604.0,169.1141,169.5915,169.1141,169.5418,38604.0
2025-03-05 12:30:00,170.51,170.54,170.4,170.45,11355.0,169.5816,169.6114,169.4722,169.5219,11355.0
2025-03-05 12:35:00,170.46,170.55,170.38,170.55,22232.0,169.5318,169.6213,169.4523,169.6213,22232.0
2025-03-05 12:40:00,170.56,170.63,170.47,170.55,104772.0,169.6313,169.7009,169.5418,169.6213,104772.0
2025-03-05 12:45:00,170.56,170.62,170.36,170.61,15085.0,169.6313,169.691,169.4324,169.681,15085.0
2025-03-05 12:50:00,170.59,170.74,170.58,170.66,30833.0,169.6611,169.8103,169.6512,169.7307,30833.0
2025-03-05 12:55:00,170.66,170.96,170.55,170.89,28288.0,169.7307,170.0291,169.6213,169.9595,28288.0
2025-03-05 13:00:00,170.94,170.97,170.72,170.74,46106.0,170.0092,170.0391,169.7904,169.8103,46106.0
2025-03-05 13:05:00,170.78,170.9,170.37,170.45,36262.0,169.8501,169.9694,169.4423,169.5219,36262.0
2025-03-05 13:10:00,170.52,170.75,170.4,170.69,14351.0,169.5915,169.8202,169.4722,169.7606,14351.0
2025-03-05 13:15:00,170.61,170.74,170.55,170.73,6870.0,169.681,169.8103,169.6213,169.8004,6870.0
2025-03-05 13:20:00,170.72,170.85,170.69,170.81,7468.0,169.7904,169.9197,169.7606,169.8799,7468.0
2025-03-05 13:25:00,170.78,170.8,170.6,170.63,7076.0,169.8501,169.87,169.6711,169.7009,7076.0
2025-03-05 13:30:00,170.64,170.73,170.4,170.49,18588.0,169.7108,169.8004,169.4722,169.5617,18588.0
2025-03-05 13:35:00,170.5,170.63,170.44,170.58,8032.0,169.5716,169.7009,169.5119,169.6512,8032.0
2025-03-05 13:40:00,170.58,170.64,170.51,170.63,21516.0,169.6512,169.7108,169.5816,169.7009,21516.0
2025-03-05 13:45:00,170.59,171.0,170.55,170.93,16036.0,169.6611,170.0689,169.6213,169.9993,16036.0
2025-03-05 13:50:00,171.0,171.0,170.75,170.77,24553.0,170.0689,170.0689,169.8202,169.8401,24553.0
2025-03-05 13:55:00,170.81,171.06,170.79,171.05,39742.0,169.8799,170.1286,169.86,170.1186,39742.0
2025-03-05 14:00:00,171.03,171.33,170.94,171.33,21287.0,170.0987,170.3971,170.0092,170.3971,21287.0
2025-03-05 14:05:00,171.27,171.74,171.26,171.64,23861.0,170.3374,170.8049,170.3275,170.7054,23861.0
2025-03-05 14:10:00,171.64,171.74,171.53,171.74,11032.0,170.7054,170.8049,170.596,170.8049,11032.0
2025-03-05 14:15:00,171.74,171.76,171.33,171.39,27524.0,170.8049,170.8248,170.3971,170.4568,27524.0
2025-03-05 14:20:00,171.42,171.71,171.31,171.71,17680.0,170.4866,170.775,170.3772,170.775,17680.0
2025-03-05 14:25:00,171.64,171.73,171.58,171.62,9168.0,170.7054,170.7949,170.6457,170.6855,9168.0
2025-03-05 14:30:00,171.63,171.72,171.56,171.7,13435.0,170.6955,170.785,170.6258,170.7651,13435.0
2025-03-05 14:35:00,171.67,171.72,171.46,171.61,8687.0,170.7352,170.785,170.5264,170.6756,8687.0
2025-03-05 14:40:00,171.61,171.71,171.55,171.58,8344.0,170.6756,170.775,170.6159,170.6457,8344.0
2025-03-05 14:45:00,171.57,171.73,171.57,171.7,15869.0,170.6358,170.7949,170.6358,170.7651,15869.0
2025-03-05 14:50:00,171.7,171.77,171.62,171.74,6833.0,170.7651,170.8347,170.6855,170.8049,6833.0
2025-03-05 14:55:00,171.78,171.87,171.55,171.55,13823.0,170.8446,170.9342,170.6159,170.6159,13823.0
2025-03-05 15:00:00,171.63,171.9,171.62,171.79,10269.0,170.6955,170.964,170.6855,170.8546,10269.0
2025-03-05 15:05:00,171.79,171.96,171.74,171.83,9731.0,170.8546,171.0237,170.8049,170.8944,9731.0
2025-03-05 15:10:00,171.74,171.84,171.72,171.76,13497.0,170.8049,170.9043,170.785,170.8248,13497.0
2025-03-05 15:15:00,171.76,171.83,171.36,171.5,16284.0,170.8248,170.8944,170.4269,170.5662,16284.0
2025-03-05 15:20:00,171.5,171.62,171.39,171.52,9627.0,170.5662,170.6855,170.4568,170.5861,9627.0
2025-03-05 15:25:00,171.52,171.74,171.52,171.69,15559.0,170.5861,170.8049,170.5861,170.7551,15559.0
2025-03-05 15:30:00,171.65,171.73,171.47,171.65,17937.0,170.7153,170.7949,170.5363,170.7153,17937.0
2025-03-05 15:35:00,171.61,171.85,171.55,171.85,38963.0,170.6756,170.9143,170.6159,170.9143,38963.0
2025-03-05 15:40:00,171.85,171.95,171.7,171.71,17993.0,170.9143,171.0137,170.7651,170.775,17993.0
2025-03-05 15:45:00,171.71,171.75,171.38,171.44,22267.0,170.775,170.8148,170.4468,170.5065,22267.0
2025-03-05 15:50:00,171.49,171.67,171.08,171.56,37233.0,170.5562,170.7352,170.1485,170.6258,37233.0
2025-03-05 15:55:00,171.52,171.85,171.48,171.64,133183.0,170.5861,170.9143,170.5463,170.7054,133183.0
2025-03-06 09:30:00,169.8,170.0,169.16,169.18,51288.0,168.8754,169.0743,168.2389,168.2588,51288.0
2025-03-06 09:35:00,169.22,169.47,168.48,168.65,12987.0,168.2986,168.5472,167.5626,167.7317,12987.0
2025-03-06 09:40:00,168.5,168.61,168.27,168.44,11568.0,167.5825,167.6919,167.3538,167.5228,11568.0
2025-03-06 09:45:00,168.59,169.76,168.59,169.59,20551.0,167.672,168.8356,167.672,168.6666,20551.0
2025-03-06 09:50:00,169.6,169.89,169.5,169.67,9146.0,168.6765,168.9649,168.5771,168.7461,9146.0
2025-03-06 09:55:00,169.55,169.63,169.22,169.42,12273.0,168.6268,168.7063,168.2986,168.4975,12273.0
2025-03-06 10:00:00,169.4,169.69,169.04,169.33,23471.0,168.4776,168.766,168.1196,168.408,23471.0
2025-03-06 10:05:00,169.31,169.7,169.31,169.69,10407.0,168.3881,168.776,168.3881,168.766,10407.0
2025-03-06 10:10:00,169.66,169.91,169.65,169.87,9226.0,168.7362,168.9848,168.7262,168.945,9226.0
2025-03-06 10:15:00,169.85,170.02,169.68,169.68,14979.0,168.9252,169.0942,168.7561,168.7561,14979.0
2025-03-06 10:20:00,169.78,170.04,169.71,169.75,12195.0,168.8555,169.1141,168.7859,168.8257,12195.0
2025-03-06 10:25:00,169.76,170.01,169.62,170.0,9713.0,168.8356,169.0843,168.6964,169.0743,9713.0
2025-03-06 10:30:00,169.96,170.17,169.88,170.13,8650.0,169.0346,169.2434,168.955,169.2036,8650.0
2025-03-06 10:35:00,170.12,170.58,170.06,170.58,8513.0,169.1937,169.6512,169.134,169.6512,8513.0
2025-03-06 10:40:00,170.52,170.63,170.38,170.45,11453.0,169.5915,169.7009,169.4523,169.5219,11453.0
2025-03-06 10:45:00,170.36,170.45,170.23,170.28,6280.0,169.4324,169.5219,169.3031,169.3528,6280.0
2025-03-06 10:50:00,170.22,170.35,170.15,170.16,9731.0,169.2931,169.4224,169.2235,169.2335,9731.0
2025-03-06 10:55:00,170.09,170.31,170.01,170.31,9221.0,169.1638,169.3826,169.0843,169.3826,9221.0
2025-03-06 11:00:00,170.31,170.58,170.3,170.58,9293.0,169.3826,169.6512,169.3727,169.6512,9293.0
2025-03-06 11:05:00,170.58,170.91,170.58,170.84,14683.0,169.6512,169.9794,169.6512,169.9098,14683.0
2025-03-06 11:10:00,170.84,170.99,170.76,170.77,14291.0,169.9098,170.0589,169.8302,169.8401,14291.0
2025-03-06 11:15:00,170.74,170.92,170.59,170.59,83458.0,169.8103,169.9893,169.6611,169.6611,83458.0
2025-03-06 11:20:00,170.52,170.57,170.37,170.5,13122.0,169.5915,169.6412,169.4423,169.5716,13122.0
2025-03-06 11:25:00,170.57,170.8,170.4,170.71,20409.0,169.6412,169.87,169.4722,169.7805,20409.0
2025-03-06 11:30:00,170.78,171.01,170.59,170.74,8996.0,169.8501,170.0788,169.6611,169.8103,8996.0
2025-03-06 11:35:00,170.69,170.69,170.38,170.42,27503.0,169.7606,169.7606,169.4523,169.492,27503.0
2025-03-06 11:40:00,170.37,170.37,170.07,170.21,23936.0,169.4423,169.4423,169.144,169.2832,23936.0
2025-03-06 11:45:00,170.21,170.46,170.14,170.25,41226.0,169.2832,169.5318,169.2136,169.323,41226.0
2025-03-06 11:50:00,170.21,170.32,169.96,170.1,49148.0,169.2832,169.3926,169.0346,169.1738,49148.0
2025-03-06 11:55:00,170.08,170.1,169.86,169.9,27494.0,169.1539,169.1738,168.9351,168.9749,27494.0
2025-03-06 12:00:00,169.92,169.95,169.69,169.71,21572.0,168.9948,169.0246,168.766,168.7859,21572.0
2025-03-06 12:05:00,169.71,169.76,169.53,169.76,24022.0,168.7859,168.8356,168.6069,168.8356,24022.0
2025-03-06 12:10:00,169.72,169.77,169.65,169.7,22500.0,168.7959,168.8456,168.7262,168.776,22500.0
2025-03-06 12:15:00,169.7,169.9,169.59,169.88,12309.0,168.776,168.9749,168.6666,168.955,12309.0
2025-03-06 12:20:00,169.95,170.07,169.69,169.75,13185.0,169.0246,169.144,168.766,168.8257,13185.0
2025-03-06 12:25:00,169.75,169.76,169.48,169.54,36841.0,168.8257,168.8356,168.5572,168.6168,36841.0
2025-03-06 12:30:00,169.51,169.67,169.39,169.43,19710.0,168.587,168.7461,168.4677,168.5074,19710.0
2025-03-06 12:35:00,169.47,169.47,169.3,169.36,15898.0,168.5472,168.5472,168.3781,168.4378,15898.0
2025-03-06 12:40:00,169.36,169.56,169.27,169.27,11795.0,168.4378,168.6367,168.3483,168.3483,11795.0
2025-03-06 12:45:00,169.31,169.33,169.04,169.12,20260.0,168.3881,168.408,168.1196,168.1991,20260.0
2025-03-06 12:50:00,169.12,169.17,168.88,169.13,9210.0,168.1991,168.2489,167.9604,168.2091,9210.0
2025-03-06 12:55:00,169.13,169.38,169.07,169.26,8482.0,168.2091,168.4577,168.1494,168.3384,8482.0
2025-03-06 13:00:00,169.25,169.35,169.22,169.31,9480.0,168.3284,168.4279,168.2986,168.3881,9480.0
2025-03-06 13:05:00,169.31,169.47,169.28,169.42,16073.0,168.3881,168.5472,168.3583,168.4975,16073.0
2025-03-06 13:10:00,169.43,169.55,169.36,169.37,18680.0,168.5074,168.6268,168.4378,168.4478,18680.0
2025-03-06 13:15:00,169.44,169.74,169.44,169.73,10700.0,168.5174,168.8157,168.5174,168.8058,10700.0
2025-03-06 13:20:00,169.69,169.84,169.69,169.78,8277.0,168.766,168.9152,168.766,168.8555,8277.0
2025-03-06 13:25:00,169.78,169.8,169.44,169.49,11490.0,168.8555,168.8754,168.5174,168.5671,11490.0
2025-03-06 13:30:00,169.47,169.52,169.38,169.38,10746.0,168.5472,168.5969,168.4577,168.4577,10746.0
2025-03-06 13:35:00,169.3,169.34,169.11,169.13,7530.0,168.3781,168.4179,168.1892,168.2091,7530.0
2025-03-06 13:40:00,169.16,169.16,168.9,169.06,8852.0,168.2389,168.2389,167.9803,168.1395,8852.0
2025-03-06 13:45:00,169.02,169.22,169.02,169.18,9613.0,168.0997,168.2986,168.0997,168.2588,9613.0
2025-03-06 13:50:00,169.13,169.36,169.13,169.19,5451.0,168.2091,168.4378,168.2091,168.2687,5451.0
2025-03-06 13:55:00,169.22,169.25,169.04,169.1,8683.0,168.2986,168.3284,168.1196,168.1792,8683.0
2025-03-06 14:00:00,169.09,169.13,168.97,169.0,6695.0,168.1693,168.2091,168.0499,168.0798,6695.0
2025-03-06 14:05:00,169.01,169.06,168.88,169.02,6287.0,168.0897,168.1395,167.9604,168.0997,6287.0
2025-03-06 14:10:00,169.04,169.22,169.01,169.12,7846.0,168.1196,168.2986,168.0897,168.1991,7846.0
2025-03-06 14:15:00,169.13,169.19,169.02,169.06,6931.0,168.2091,168.2687,168.0997,168.1395,6931.0
2025-03-06 14:20:00,169.06,169.07,168.87,169.05,7697.0,168.1395,168.1494,167.9505,168.1295,7697.0
2025-03-06 14:25:00,169.01,169.01,168.77,168.95,10409.0,168.0897,168.0897,167.851,168.0301,10409.0
2025-03-06 14:30:00,168.95,169.2,168.83,169.07,12512.0,168.0301,168.2787,167.9107,168.1494,12512.0
2025-03-06 14:35:00,169.08,169.22,169.01,169.12,9758.0,168.1593,168.2986,168.0897,168.1991,9758.0
2025-03-06 14:40:00,169.14,169.58,169.14,169.44,8047.0,168.219,168.6566,168.219,168.5174,8047.0
2025-03-06 14:45:00,169.42,169.95,169.41,169.84,6889.0,168.4975,169.0246,168.4875,168.9152,6889.0
2025-03-06 14:50:00,169.86,170.03,169.85,169.89,6619.0,168.9351,169.1042,168.9252,168.9649,6619.0
2025-03-06 14:55:00,169.82,169.85,169.25,169.3,11148.0,168.8953,168.9252,168.3284,168.3781,11148.0
2025-03-06 15:00:00,169.3,169.58,169.21,169.45,10999.0,168.3781,168.6566,168.2886,168.5273,10999.0
2025-03-06 15:05:00,169.46,169.59,169.37,169.59,27517.0,168.5373,168.6666,168.4478,168.6666,27517.0
2025-03-06 15:10:00,169.58,169.67,169.45,169.66,12056.0,168.6566,168.7461,168.5273,168.7362,12056.0
2025-03-06 15:15:00,169.65,169.81,169.5,169.8,14779.0,168.7262,168.8854,168.5771,168.8754,14779.0
2025-03-06 15:20:00,169.8,169.87,169.56,169.61,31227.0,168.8754,168.945,168.6367,168.6865,31227.0
2025-03-06 15:25:00,169.55,169.88,169.54,169.86,15878.0,168.6268,168.955,168.6168,168.9351,15878.0
2025-03-06 15:30:00,169.86,170.14,169.79,170.03,30689.0,168.9351,169.2136,168.8655,169.1042,30689.0
2025-03-06 15:35:00,170.01,170.14,169.81,169.84,16404.0,169.0843,169.2136,168.8854,168.9152,16404.0
2025-03-06 15:40:00,169.87,169.94,169.7,169.81,13584.0,168.945,169.0147,168.776,168.8854,13584.0
2025-03-06 15:45:00,169.81,170.11,169.76,170.07,21728.0,168.8854,169.1837,168.8356,169.144,21728.0
2025-03-06 15:50:00,170.11,170.21,169.78,170.06,60262.0,169.1837,169.2832,168.8555,169.134,60262.0
2025-03-06 15:55:00,170.06,170.15,169.5,169.67,169174.0,169.134,169.2235,168.5771,168.7461,169174.0
2025-03-07 09:30:00,169.35,170.0,169.19,169.81,35228.0,168.4279,169.0743,168.2687,168.8854,35228.0
2025-03-07 09:35:00,169.75,170.65,169.74,169.89,18749.0,168.8257,169.7208,168.8157,168.9649,18749.0
2025-03-07 09:40:00,169.89,170.23,169.81,170.22,7706.0,168.9649,169.3031,168.8854,169.2931,7706.0
2025-03-07 09:45:00,170.06,170.61,169.88,170.5,8673.0,169.134,169.681,168.955,169.5716,8673.0
2025-03-07 09:50:00,170.61,170.61,170.3,170.36,28129.0,169.681,169.681,169.3727,169.4324,28129.0
2025-03-07 09:55:00,170.42,170.51,170.0,170.01,37917.0,169.492,169.5816,169.0743,169.0843,37917.0
2025-03-07 10:00:00,170.04,170.15,169.85,170.09,7735.0,169.1141,169.2235,168.9252,169.1638,7735.0
2025-03-07 10:05:00,170.15,170.2,169.62,169.62,16335.0,169.2235,169.2732,168.6964,168.6964,16335.0
2025-03-07 10:10:00,169.59,169.62,168.97,169.14,13693.0,168.6666,168.6964,168.0499,168.219,13693.0
2025-03-07 10:15:00,169.06,169.23,168.91,169.09,20440.0,168.1395,168.3085,167.9903,168.1693,20440.0
2025-03-07 10:20:00,169.05,169.54,168.99,169.48,5974.0,168.1295,168.6168,168.0698,168.5572,5974.0
2025-03-07 10:25:00,169.45,169.58,169.28,169.47,7156.0,168.5273,168.6566,168.3583,168.5472,7156.0
2025-03-07 10:30:00,169.42,169.47,168.97,169.09,5269.0,168.4975,168.5472,168.0499,168.1693,5269.0
2025-03-07 10:35:00,168.97,168.97,168.51,168.72,6938.0,168.0499,168.0499,167.5924,167.8013,6938.0
2025-03-07 10:40:00,168.64,168.66,168.18,168.59,11591.0,167.7217,167.7416,167.2642,167.672,11591.0
2025-03-07 10:45:00,168.5,169.1,168.37,168.97,12400.0,167.5825,168.1792,167.4532,168.0499,12400.0
2025-03-07 10:50:00,168.96,168.96,168.2,168.51,8279.0,168.04,168.04,167.2841,167.5924,8279.0
2025-03-07 10:55:00,168.65,168.74,168.39,168.74,3886.0,167.7317,167.8212,167.4731,167.8212,3886.0
2025-03-07 11:00:00,168.64,168.85,168.52,168.85,9060.0,167.7217,167.9306,167.6024,167.9306,9060.0
2025-03-07 11:05:00,168.73,168.89,168.61,168.69,4675.0,167.8112,167.9704,167.6919,167.7715,4675.0
2025-03-07 11:10:00,168.91,168.91,168.48,168.57,6378.0,167.9903,167.9903,167.5626,167.6521,6378.0
2025-03-07 11:15:00,168.6,168.7,168.38,168.43,37714.0,167.682,167.7814,167.4632,167.5129,37714.0
2025-03-07 11:20:00,168.46,168.49,167.92,167.95,13930.0,167.5427,167.5726,167.0057,167.0355,13930.0
2025-03-07 11:25:00,168.0,168.08,167.79,167.88,16368.0,167.0852,167.1648,166.8764,166.9659,16368.0
2025-03-07 11:30:00,167.93,168.16,167.91,168.16,9871.0,167.0156,167.2444,166.9957,167.2444,9871.0
2025-03-07 11:35:00,168.19,168.35,168.07,168.07,7847.0,167.2742,167.4333,167.1548,167.1548,7847.0
2025-03-07 11:40:00,168.21,168.28,168.04,168.2,7518.0,167.2941,167.3637,167.125,167.2841,7518.0
2025-03-07 11:45:00,168.21,168.37,168.01,168.31,26425.0,167.2941,167.4532,167.0952,167.3935,26425.0
2025-03-07 11:50:00,168.31,168.38,168.1,168.12,18034.0,167.3935,167.4632,167.1847,167.2046,18034.0
2025-03-07 11:55:00,168.05,168.39,168.04,168.28,13786.0,167.135,167.4731,167.125,167.3637,13786.0
2025-03-07 12:00:00,168.31,168.65,168.31,168.42,12547.0,167.3935,167.7317,167.3935,167.5029,12547.0
2025-03-07 12:05:00,168.43,168.57,168.06,168.13,13703.0,167.5129,167.6521,167.1449,167.2145,13703.0
2025-03-07 12:10:00,168.2,168.24,167.96,168.15,6365.0,167.2841,167.3239,167.0454,167.2344,6365.0
2025-03-07 12:15:00,168.21,168.21,167.61,167.79,31026.0,167.2941,167.2941,166.6973,166.8764,31026.0
2025-03-07 12:20:00,167.8,168.08,167.6,168.07,8253.0,166.8863,167.1648,166.6874,167.1548,8253.0
2025-03-07 12:25:00,168.11,168.39,168.05,168.39,6834.0,167.1946,167.4731,167.135,167.4731,6834.0
2025-03-07 12:30:00,168.38,168.77,168.3,168.77,4884.0,167.4632,167.851,167.3836,167.851,4884.0
2025-03-07 12:35:00,168.87,169.02,168.64,168.91,4951.0,167.9505,168.0997,167.7217,167.9903,4951.0
2025-03-07 12:40:00,168.91,169.25,168.85,169.21,14114.0,167.9903,168.3284,167.9306,168.2886,14114.0
2025-03-07 12:45:00,169.15,169.53,169.14,169.42,9961.0,168.229,168.6069,168.219,168.4975,9961.0
2025-03-07 12:50:00,169.53,169.68,169.34,169.65,5697.0,168.6069,168.7561,168.4179,168.7262,5697.0
2025-03-07 12:55:00,169.62,169.62,169.12,169.27,18123.0,168.6964,168.6964,168.1991,168.3483,18123.0
2025-03-07 13:00:00,169.27,169.44,169.08,169.44,8854.0,168.3483,168.5174,168.1593,168.5174,8854.0
2025-03-07 13:05:00,169.57,169.83,169.57,169.72,8747.0,168.6467,168.9053,168.6467,168.7959,8747.0
2025-03-07 13:10:00,169.69,169.86,169.63,169.86,4793.0,168.766,168.9351,168.7063,168.9351,4793.0
2025-03-07 13:15:00,169.88,169.88,169.69,169.87,10850.0,168.955,168.955,168.766,168.945,10850.0
2025-03-07 13:20:00,169.77,169.95,169.7,169.75,7906.0,168.8456,169.0246,168.776,168.8257,7906.0
2025-03-07 13:25:00,169.75,169.86,169.66,169.67,11899.0,168.8257,168.9351,168.7362,168.7461,11899.0
2025-03-07 13:30:00,169.64,169.7,169.47,169.6,19017.0,168.7163,168.776,168.5472,168.6765,19017.0
2025-03-07 13:35:00,169.66,170.09,169.51,170.09,63995.0,168.7362,169.1638,168.587,169.1638,63995.0
2025-03-07 13:40:00,170.12,170.16,169.73,169.87,22245.0,169.1937,169.2335,168.8058,168.945,22245.0
2025-03-07 13:45:00,169.89,170.25,169.86,170.03,37984.0,168.9649,169.323,168.9351,169.1042,37984.0
2025-03-07 13:50:00,170.09,170.47,170.08,170.39,32702.0,169.1638,169.5418,169.1539,169.4622,32702.0
2025-03-07 13:55:00,170.47,170.47,170.25,170.33,21245.0,169.5418,169.5418,169.323,169.4025,21245.0
2025-03-07 14:00:00,170.33,170.75,170.27,170.58,31513.0,169.4025,169.8202,169.3429,169.6512,31513.0
2025-03-07 14:05:00,170.53,170.54,170.25,170.39,12613.0,169.6014,169.6114,169.323,169.4622,12613.0
2025-03-07 14:10:00,170.39,170.5,170.28,170.34,14138.0,169.4622,169.5716,169.3528,169.4125,14138.0
2025-03-07 14:15:00,170.41,170.53,170.3,170.5,11939.0,169.4821,169.6014,169.3727,169.5716,11939.0
2025-03-07 14:20:00,170.48,170.7,170.45,170.61,19068.0,169.5517,169.7705,169.5219,169.681,19068.0
2025-03-07 14:25:00,170.61,170.63,170.34,170.51,8255.0,169.681,169.7009,169.4125,169.5816,8255.0
2025-03-07 14:30:00,170.51,170.58,170.33,170.38,15236.0,169.5816,169.6512,169.4025,169.4523,15236.0
2025-03-07 14:35:00,170.42,170.45,170.25,170.45,6315.0,169.492,169.5219,169.323,169.5219,6315.0
2025-03-07 14:40:00,170.43,170.53,170.25,170.25,6684.0,169.502,169.6014,169.323,169.323,6684.0
2025-03-07 14:45:00,170.31,170.33,170.1,170.17,9030.0,169.3826,169.4025,169.1738,169.2434,9030.0
2025-03-07 14:50:00,170.07,170.2,170.01,170.13,9670.0,169.144,169.2732,169.0843,169.2036,9670.0
2025-03-07 14:55:00,170.23,170.28,170.12,170.18,11989.0,169.3031,169.3528,169.1937,169.2534,11989.0
2025-03-07 15:00:00,170.2,170.24,170.12,170.13,12309.0,169.2732,169.313,169.1937,169.2036,12309.0
2025-03-07 15:05:00,170.13,170.46,170.13,170.46,6129.0,169.2036,169.5318,169.2036,169.5318,6129.0
2025-03-07 15:10:00,170.46,170.52,170.34,170.34,8763.0,169.5318,169.5915,169.4125,169.4125,8763.0
2025-03-07 15:15:00,170.34,170.65,170.13,170.56,12004.0,169.4125,169.7208,169.2036,169.6313,12004.0
2025-03-07 15:20:00,170.51,170.54,170.22,170.22,13879.0,169.5816,169.6114,169.2931,169.2931,13879.0
2025-03-07 15:25:00,170.33,170.52,170.32,170.49,10062.0,169.4025,169.5915,169.3926,169.5617,10062.0
2025-03-07 15:30:00,170.45,170.57,170.29,170.32,15844.0,169.5219,169.6412,169.3628,169.3926,15844.0
2025-03-07 15:35:00,170.34,170.34,169.7,169.8,25633.0,169.4125,169.4125,168.776,168.8754,25633.0
2025-03-07 15:40:00,169.8,170.04,169.59,170.0,21566.0,168.8754,169.1141,168.6666,169.0743,21566.0
2025-03-07 15:45:00,170.0,170.36,169.99,170.36,22279.0,169.0743,169.4324,169.0644,169.4324,22279.0
2025-03-07 15:50:00,170.41,170.51,170.12,170.5,37569.0,169.4821,169.5816,169.1937,169.5716,37569.0
2025-03-07 15:55:00,170.55,170.68,170.22,170.25,133657.0,169.6213,169.7506,169.2931,169.323,133657.0
2025-03-10 09:30:00,169.93,170.68,168.71,168.72,73748.0,169.0047,169.7506,167.7914,167.8013,73748.0
2025-03-10 09:35:00,168.67,169.91,168.66,169.91,21286.0,167.7516,168.9848,167.7416,168.9848,21286.0
2025-03-10 09:40:00,170.23,170.95,170.14,170.14,10001.0,169.3031,170.0192,169.2136,169.2136,10001.0
2025-03-10 09:45:00,170.63,170.65,170.28,170.53,17402.0,169.7009,169.7208,169.3528,169.6014,17402.0
2025-03-10 09:50:00,170.53,170.63,170.16,170.16,26624.0,169.6014,169.7009,169.2335,169.2335,26624.0
2025-03-10 09:55:00,170.39,170.53,170.05,170.18,15720.0,169.4622,169.6014,169.1241,169.2534,15720.0
2025-03-10 10:00:00,169.98,170.38,169.73,169.9,11542.0,169.0544,169.4523,168.8058,168.9749,11542.0
2025-03-10 10:05:00,170.04,170.24,169.8,169.91,25212.0,169.1141,169.313,168.8754,168.9848,25212.0
2025-03-10 10:10:00,169.89,170.37,169.89,170.06,13474.0,168.9649,169.4423,168.9649,169.134,13474.0
2025-03-10 10:15:00,170.16,170.31,170.08,170.25,17749.0,169.2335,169.3826,169.1539,169.323,17749.0
2025-03-10 10:20:00,170.23,170.46,170.14,170.35,19968.0,169.3031,169.5318,169.2136,169.4224,19968.0
2025-03-10 10:25:00,170.37,170.44,169.93,170.31,31284.0,169.4423,169.5119,169.0047,169.3826,31284.0
2025-03-10 10:30:00,170.3,170.73,170.21,170.46,18625.0,169.3727,169.8004,169.2832,169.5318,18625.0
2025-03-10 10:35:00,170.38,170.52,170.2,170.35,15148.0,169.4523,169.5915,169.2732,169.4224,15148.0
2025-03-10 10:40:00,170.31,170.8,170.22,170.59,9551.0,169.3826,169.87,169.2931,169.6611,9551.0
2025-03-10 10:45:00,170.55,170.89,170.35,170.86,18653.0,169.6213,169.9595,169.4224,169.9297,18653.0
2025-03-10 10:50:00,170.83,170.83,170.51,170.64,8462.0,169.8998,169.8998,169.5816,169.7108,8462.0
2025-03-10 10:55:00,170.65,171.29,170.64,171.25,28203.0,169.7208,170.3573,169.7108,170.3175,28203.0
2025-03-10 11:00:00,171.21,171.5,171.15,171.5,26478.0,170.2777,170.5662,170.2181,170.5662,26478.0
2025-03-10 11:05:00,171.43,171.55,171.26,171.47,24016.0,170.4965,170.6159,170.3275,170.5363,24016.0
2025-03-10 11:10:00,171.36,171.49,171.23,171.37,32682.0,170.4269,170.5562,170.2976,170.4369,32682.0
2025-03-10 11:15:00,171.37,171.37,171.03,171.06,28633.0,170.4369,170.4369,170.0987,170.1286,28633.0
2025-03-10 11:20:00,171.09,171.16,170.82,170.99,15499.0,170.1584,170.228,169.8899,170.0589,15499.0
2025-03-10 11:25:00,170.97,171.19,170.85,170.97,14782.0,170.0391,170.2579,169.9197,170.0391,14782.0
2025-03-10 11:30:00,170.93,171.22,170.86,171.11,56556.0,169.9993,170.2877,169.9297,170.1783,56556.0
2025-03-10 11:35:00,171.13,171.17,170.37,170.37,17641.0,170.1982,170.238,169.4423,169.4423,17641.0
2025-03-10 11:40:00,170.42,170.42,170.16,170.28,34344.0,169.492,169.492,169.2335,169.3528,34344.0
2025-03-10 11:45:00,170.34,170.75,170.21,170.67,10130.0,169.4125,169.8202,169.2832,169.7407,10130.0
2025-03-10 11:50:00,170.72,170.73,170.35,170.61,10149.0,169.7904,169.8004,169.4224,169.681,10149.0
2025-03-10 11:55:00,170.61,170.73,170.42,170.44,13107.0,169.681,169.8004,169.492,169.5119,13107.0
2025-03-10 12:00:00,170.45,170.67,170.23,170.4,31167.0,169.5219,169.7407,169.3031,169.4722,31167.0
2025-03-10 12:05:00,170.42,170.64,170.35,170.5,8410.0,169.492,169.7108,169.4224,169.5716,8410.0
2025-03-10 12:10:00,170.45,170.58,170.05,170.5,37465.0,169.5219,169.6512,169.1241,169.5716,37465.0
2025-03-10 12:15:00,170.41,170.46,170.13,170.19,12518.0,169.4821,169.5318,169.2036,169.2633,12518.0
2025-03-10 12:20:00,170.15,170.24,169.93,169.97,32702.0,169.2235,169.313,169.0047,169.0445,32702.0
2025-03-10 12:25:00,169.99,170.32,169.89,170.23,14936.0,169.0644,169.3926,168.9649,169.3031,14936.0
2025-03-10 12:30:00,170.23,170.57,170.18,170.5,21265.0,169.3031,169.6412,169.2534,169.5716,21265.0
2025-03-10 12:35:00,170.54,170.54,170.13,170.17,15242.0,169.6114,169.6114,169.2036,169.2434,15242.0
2025-03-10 12:40:00,170.17,170.43,170.13,170.29,17706.0,169.2434,169.502,169.2036,169.3628,17706.0
2025-03-10 12:45:00,170.29,170.47,170.15,170.2,35722.0,169.3628,169.5418,169.2235,169.2732,35722.0
2025-03-10 12:50:00,170.2,170.22,169.91,170.0,23162.0,169.2732,169.2931,168.9848,169.0743,23162.0
2025-03-10 12:55:00,169.97,170.1,169.92,170.04,17247.0,169.0445,169.1738,168.9948,169.1141,17247.0
2025-03-10 13:00:00,170.02,170.07,169.88,169.91,17648.0,169.0942,169.144,168.955,168.9848,17648.0
2025-03-10 13:05:00,169.91,170.0,169.85,169.96,14611.0,168.9848,169.0743,168.9252,169.0346,14611.0
2025-03-10 13:10:00,169.91,170.09,169.86,170.05,27037.0,168.9848,169.1638,168.9351,169.1241,27037.0
2025-03-10 13:15:00,169.99,170.23,169.97,170.13,38841.0,169.0644,169.3031,169.0445,169.2036,38841.0
2025-03-10 13:20:00,170.1,170.25,170.02,170.19,14168.0,169.1738,169.323,169.0942,169.2633,14168.0
2025-03-10 13:25:00,170.13,170.24,169.95,170.06,28711.0,169.2036,169.313,169.0246,169.134,28711.0
2025-03-10 13:30:00,170.07,170.17,169.76,169.76,26964.0,169.144,169.2434,168.8356,168.8356,26964.0
2025-03-10 13:35:00,169.8,169.85,169.56,169.65,17371.0,168.8754,168.9252,168.6367,168.7262,17371.0
2025-03-10 13:40:00,169.62,169.74,169.34,169.35,17142.0,168.6964,168.8157,168.4179,168.4279,17142.0
2025-03-10 13:45:00,169.26,169.47,169.24,169.24,14285.0,168.3384,168.5472,168.3185,168.3185,14285.0
2025-03-10 13:50:00,169.23,169.42,169.18,169.31,12191.0,168.3085,168.4975,168.2588,168.3881,12191.0
2025-03-10 13:55:00,169.32,169.37,169.13,169.14,36195.0,168.398,168.4478,168.2091,168.219,36195.0
2025-03-10 14:00:00,169.23,169.23,169.01,169.02,12264.0,168.3085,168.3085,168.0897,168.0997,12264.0
2025-03-10 14:05:00,169.03,169.04,168.85,169.03,15251.0,168.1096,168.1196,167.9306,168.1096,15251.0
2025-03-10 14:10:00,169.03,169.29,168.9,168.97,10903.0,168.1096,168.3682,167.9803,168.0499,10903.0
2025-03-10 14:15:00,168.97,169.25,168.96,169.06,35140.0,168.0499,168.3284,168.04,168.1395,35140.0
2025-03-10 14:20:00,169.07,169.17,168.94,168.99,23321.0,168.1494,168.2489,168.0201,168.0698,23321.0
2025-03-10 14:25:00,169.0,169.08,168.68,168.8,21660.0,168.0798,168.1593,167.7615,167.8809,21660.0
2025-03-10 14:30:00,168.75,168.97,168.72,168.77,13050.0,167.8311,168.0499,167.8013,167.851,13050.0
2025-03-10 14:35:00,168.72,168.89,168.71,168.85,9602.0,167.8013,167.9704,167.7914,167.9306,9602.0
2025-03-10 14:40:00,168.86,168.94,168.67,168.9,18049.0,167.9405,168.0201,167.7516,167.9803,18049.0
2025-03-10 14:45:00,168.98,169.09,168.85,168.92,12398.0,168.0599,168.1693,167.9306,168.0002,12398.0
2025-03-10 14:50:00,168.87,168.87,168.57,168.58,13102.0,167.9505,167.9505,167.6521,167.6621,13102.0
2025-03-10 14:55:00,168.56,168.56,168.31,168.31,11654.0,167.6422,167.6422,167.3935,167.3935,11654.0
2025-03-10 15:00:00,168.36,168.38,168.07,168.19,15941.0,167.4433,167.4632,167.1548,167.2742,15941.0
2025-03-10 15:05:00,168.19,168.28,167.88,167.92,18628.0,167.2742,167.3637,166.9659,167.0057,18628.0
2025-03-10 15:10:00,167.93,168.32,167.67,168.27,25006.0,167.0156,167.4035,166.757,167.3538,25006.0
2025-03-10 15:15:00,168.33,168.7,168.33,168.62,26841.0,167.4134,167.7814,167.4134,167.7018,26841.0
2025-03-10 15:20:00,168.62,168.9,168.55,168.77,17487.0,167.7018,167.9803,167.6322,167.851,17487.0
2025-03-10 15:25:00,168.73,169.22,168.73,168.91,27150.0,167.8112,168.2986,167.8112,167.9903,27150.0
2025-03-10 15:30:00,168.9,169.38,168.89,169.38,30860.0,167.9803,168.4577,167.9704,168.4577,30860.0
2025-03-10 15:35:00,169.38,169.49,168.84,169.05,33926.0,168.4577,168.5671,167.9206,168.1295,33926.0
2025-03-10 15:40:00,169.06,169.2,168.85,168.9,31026.0,168.1395,168.2787,167.9306,167.9803,31026.0
2025-03-10 15:45:00,168.92,169.2,168.89,168.99,31738.0,168.0002,168.2787,167.9704,168.0698,31738.0
2025-03-10 15:50:00,169.03,169.58,169.01,169.2,75925.0,168.1096,168.6566,168.0897,168.2787,75925.0
2025-03-10 15:55:00,169.25,169.46,169.01,169.24,240438.0,168.3284,168.5373,168.0897,168.3185,240438.0
2025-03-11 09:30:00,169.04,170.0,169.02,169.89,81784.0,168.1196,169.0743,168.0997,168.9649,81784.0
2025-03-11 09:35:00,169.89,169.89,168.87,169.69,25151.0,168.9649,168.9649,167.9505,168.766,25151.0
2025-03-11 09:40:00,169.68,169.79,169.19,169.48,17648.0,168.7561,168.8655,168.2687,168.5572,17648.0
2025-03-11 09:45:00,169.37,169.52,169.09,169.37,5311.0,168.4478,168.5969,168.1693,168.4478,5311.0
2025-03-11 09:50:00,169.3,169.38,168.89,168.97,7024.0,168.3781,168.4577,167.9704,168.0499,7024.0
2025-03-11 09:55:00,168.99,169.08,168.71,168.85,9308.0,168.0698,168.1593,167.7914,167.9306,9308.0
2025-03-11 10:00:00,168.75,169.39,168.39,168.43,11498.0,167.8311,168.4677,167.4731,167.5129,11498.0
2025-03-11 10:05:00,168.43,169.06,168.43,168.92,13987.0,167.5129,168.1395,167.5129,168.0002,13987.0
2025-03-11 10:10:00,168.93,168.93,168.44,168.68,12412.0,168.0102,168.0102,167.5228,167.7615,12412.0
2025-03-11 10:15:00,168.76,168.93,168.52,168.77,9726.0,167.8411,168.0102,167.6024,167.851,9726.0
2025-03-11 10:20:00,168.84,168.95,168.69,168.93,9169.0,167.9206,168.0301,167.7715,168.0102,9169.0
2025-03-11 10:25:00,168.96,169.18,168.78,169.0,25674.0,168.04,168.2588,167.861,168.0798,25674.0
2025-03-11 10:30:00,169.1,169.31,168.69,169.08,20051.0,168.1792,168.3881,167.7715,168.1593,20051.0
2025-03-11 10:35:00,169.1,169.19,168.77,168.99,14623.0,168.1792,168.2687,167.851,168.0698,14623.0
2025-03-11 10:40:00,169.05,169.12,168.65,169.01,8773.0,168.1295,168.1991,167.7317,168.0897,8773.0
2025-03-11 10:45:00,168.97,169.11,168.78,168.87,12833.0,168.0499,168.1892,167.861,167.9505,12833.0
2025-03-11 10:50:00,168.87,169.25,168.86,169.2,14158.0,167.9505,168.3284,167.9405,168.2787,14158.0
2025-03-11 10:55:00,169.26,169.28,168.65,168.8,9990.0,168.3384,168.3583,167.7317,167.8809,9990.0
2025-03-11 11:00:00,168.72,169.02,168.57,168.87,12178.0,167.8013,168.0997,167.6521,167.9505,12178.0
2025-03-11 11:05:00,169.0,169.56,168.96,169.55,19679.0,168.0798,168.6367,168.04,168.6268,19679.0
2025-03-11 11:10:00,169.58,169.85,169.47,169.71,11794.0,168.6566,168.9252,168.5472,168.7859,11794.0
2025-03-11 11:15:00,169.71,169.91,169.59,169.8,12099.0,168.7859,168.9848,168.6666,168.8754,12099.0
2025-03-11 11:20:00,169.82,169.9,169.47,169.47,15470.0,168.8953,168.9749,168.5472,168.5472,15470.0
2025-03-11 11:25:00,169.53,169.59,169.19,169.31,14828.0,168.6069,168.6666,168.2687,168.3881,14828.0
2025-03-11 11:30:00,169.23,169.68,169.21,169.43,11484.0,168.3085,168.7561,168.2886,168.5074,11484.0
2025-03-11 11:35:00,169.41,169.6,169.29,169.46,12154.0,168.4875,168.6765,168.3682,168.5373,12154.0
2025-03-11 11:40:00,169.47,169.76,169.45,169.55,23523.0,168.5472,168.8356,168.5273,168.6268,23523.0
2025-03-11 11:45:00,169.57,169.74,169.34,169.68,17767.0,168.6467,168.8157,168.4179,168.7561,17767.0
2025-03-11 11:50:00,169.64,169.73,169.49,169.73,9382.0,168.7163,168.8058,168.5671,168.8058,9382.0
2025-03-11 11:55:00,169.66,169.73,169.13,169.22,13429.0,168.7362,168.8058,168.2091,168.2986,13429.0
2025-03-11 12:00:00,169.22,169.28,169.09,169.12,9568.0,168.2986,168.3583,168.1693,168.1991,9568.0
2025-03-11 12:05:00,169.12,169.23,169.02,169.1,15800.0,168.1991,168.3085,168.0997,168.1792,15800.0
2025-03-11 12:10:00,169.11,169.13,168.95,168.98,19648.0,168.1892,168.2091,168.0301,168.0599,19648.0
2025-03-11 12:15:00,168.99,168.99,168.74,168.87,27996.0,168.0698,168.0698,167.8212,167.9505,27996.0
2025-03-11 12:20:00,168.86,169.06,168.81,168.87,6043.0,167.9405,168.1395,167.8908,167.9505,6043.0
2025-03-11 12:25:00,168.87,169.15,168.86,169.15,8320.0,167.9505,168.229,167.9405,168.229,8320.0
2025-03-11 12:30:00,169.15,169.3,169.08,169.24,8419.0,168.229,168.3781,168.1593,168.3185,8419.0
2025-03-11 12:35:00,169.19,169.29,168.86,168.89,8917.0,168.2687,168.3682,167.9405,167.9704,8917.0
2025-03-11 12:40:00,168.89,169.07,168.8,168.84,8253.0,167.9704,168.1494,167.8809,167.9206,8253.0
2025-03-11 12:45:00,168.79,168.93,168.72,168.77,5663.0,167.8709,168.0102,167.8013,167.851,5663.0
2025-03-11 12:50:00,168.78,168.92,168.65,168.66,7905.0,167.861,168.0002,167.7317,167.7416,7905.0
2025-03-11 12:55:00,168.67,168.86,168.45,168.56,12458.0,167.7516,167.9405,167.5328,167.6422,12458.0
2025-03-11 13:00:00,168.56,168.57,168.37,168.57,6387.0,167.6422,167.6521,167.4532,167.6521,6387.0
2025-03-11 13:05:00,168.66,168.92,168.54,168.84,18590.0,167.7416,168.0002,167.6223,167.9206,18590.0
2025-03-11 13:10:00,168.83,169.07,168.83,168.99,10216.0,167.9107,168.1494,167.9107,168.0698,10216.0
2025-03-11 13:15:00,168.86,169.2,168.85,169.15,16151.0,167.9405,168.2787,167.9306,168.229,16151.0
2025-03-11 13:20:00,169.15,169.21,168.86,168.93,13142.0,168.229,168.2886,167.9405,168.0102,13142.0
2025-03-11 13:25:00,168.96,168.97,168.75,168.82,20148.0,168.04,168.0499,167.8311,167.9008,20148.0
2025-03-11 13:30:00,168.86,169.07,168.82,168.99,34474.0,167.9405,168.1494,167.9008,168.0698,34474.0
2025-03-11 13:35:00,168.99,169.06,168.82,168.98,26545.0,168.0698,168.1395,167.9008,168.0599,26545.0
2025-03-11 13:40:00,169.0,169.08,168.91,168.98,22017.0,168.0798,168.1593,167.9903,168.0599,22017.0
2025-03-11 13:45:00,168.98,169.23,168.94,169.19,25291.0,168.0599,168.3085,168.0201,168.2687,25291.0
2025-03-11 13:50:00,169.19,169.19,168.98,169.08,21567.0,168.2687,168.2687,168.0599,168.1593,21567.0
2025-03-11 13:55:00,169.08,169.09,168.78,168.9,32370.0,168.1593,168.1693,167.861,167.9803,32370.0
2025-03-11 14:00:00,168.9,169.47,168.89,169.24,25825.0,167.9803,168.5472,167.9704,168.3185,25825.0
2025-03-11 14:05:00,169.18,169.32,169.09,169.21,20849.0,168.2588,168.398,168.1693,168.2886,20849.0
2025-03-11 14:10:00,169.15,169.42,169.15,169.3,45633.0,168.229,168.4975,168.229,168.3781,45633.0
2025-03-11 14:15:00,169.3,169.45,169.2,169.34,14408.0,168.3781,168.5273,168.2787,168.4179,14408.0
2025-03-11 14:20:00,169.4,169.86,169.35,169.83,12278.0,168.4776,168.9351,168.4279,168.9053,12278.0
2025-03-11 14:25:00,169.83,170.02,169.6,169.67,17575.0,168.9053,169.0942,168.6765,168.7461,17575.0
2025-03-11 14:30:00,169.67,169.79,169.47,169.47,15444.0,168.7461,168.8655,168.5472,168.5472,15444.0
2025-03-11 14:35:00,169.47,169.74,169.36,169.66,17233.0,168.5472,168.8157,168.4378,168.7362,17233.0
2025-03-11 14:40:00,169.71,170.21,169.65,170.16,42673.0,168.7859,169.2832,168.7262,169.2335,42673.0
2025-03-11 14:45:00,170.13,170.35,169.98,170.05,28366.0,169.2036,169.4224,169.0544,169.1241,28366.0
2025-03-11 14:50:00,170.07,170.26,170.0,170.11,39906.0,169.144,169.3329,169.0743,169.1837,39906.0
2025-03-11 14:55:00,170.04,170.13,169.8,169.86,34898.0,169.1141,169.2036,168.8754,168.9351,34898.0
2025-03-11 15:00:00,169.82,170.01,169.45,169.63,25634.0,168.8953,169.0843,168.5273,168.7063,25634.0
2025-03-11 15:05:00,169.63,169.84,169.52,169.62,32105.0,168.7063,168.9152,168.5969,168.6964,32105.0
2025-03-11 15:10:00,169.64,169.79,169.35,169.35,22224.0,168.7163,168.8655,168.4279,168.4279,22224.0
2025-03-11 15:15:00,169.32,169.38,169.1,169.16,9378.0,168.398,168.4577,168.1792,168.2389,9378.0
2025-03-11 15:20:00,169.23,169.39,168.96,168.96,26588.0,168.3085,168.4677,168.04,168.04,26588.0
2025-03-11 15:25:00,168.95,169.22,168.92,169.01,12185.0,168.0301,168.2986,168.0002,168.0897,12185.0
2025-03-11 15:30:00,169.08,169.21,168.95,169.14,20795.0,168.1593,168.2886,168.0301,168.219,20795.0
2025-03-11 15:35:00,169.17,169.35,168.9,168.95,25969.0,168.2489,168.4279,167.9803,168.0301,25969.0
2025-03-11 15:40:00,168.95,169.11,168.8,169.11,29823.0,168.0301,168.1892,167.8809,168.1892,29823.0
2025-03-11 15:45:00,169.11,169.27,169.0,169.14,33810.0,168.1892,168.3483,168.0798,168.219,33810.0
2025-03-11 15:50:00,169.11,169.13,168.46,168.69,59409.0,168.1892,168.2091,167.5427,167.7715,59409.0
2025-03-11 15:55:00,168.71,168.72,168.2,168.36,201959.0,167.7914,167.8013,167.2841,167.4433,201959.0
2025-03-12 09:30:00,169.14,169.79,168.82,169.52,48390.0,168.219,168.8655,167.9008,168.5969,48390.0
2025-03-12 09:35:00,169.52,169.7,168.81,168.85,51332.0,168.5969,168.776,167.8908,167.9306,51332.0
2025-03-12 09:40:00,168.81,168.99,168.49,168.52,16283.0,167.8908,168.0698,167.5726,167.6024,16283.0
2025-03-12 09:45:00,168.59,169.03,168.49,168.78,17427.0,167.672,168.1096,167.5726,167.861,17427.0
2025-03-12 09:50:00,168.75,168.99,168.41,168.58,12221.0,167.8311,168.0698,167.493,167.6621,12221.0
2025-03-12 09:55:00,168.58,168.74,168.17,168.3,16161.0,167.6621,167.8212,167.2543,167.3836,16161.0
2025-03-12 10:00:00,168.43,168.43,167.78,167.9,22864.0,167.5129,167.5129,166.8664,166.9858,22864.0
2025-03-12 10:05:00,167.99,168.4,167.92,168.2,21869.0,167.0753,167.483,167.0057,167.2841,21869.0
2025-03-12 10:10:00,168.2,168.27,167.86,168.0,15114.0,167.2841,167.3538,166.946,167.0852,15114.0
2025-03-12 10:15:00,168.08,168.21,167.72,168.21,20630.0,167.1648,167.2941,166.8067,167.2941,20630.0
2025-03-12 10:20:00,168.24,168.34,167.83,168.02,32722.0,167.3239,167.4234,166.9161,167.1051,32722.0
2025-03-12 10:25:00,167.94,168.28,167.94,168.22,30800.0,167.0256,167.3637,167.0256,167.304,30800.0
2025-03-12 10:30:00,168.22,168.25,167.85,167.97,29892.0,167.304,167.3339,166.936,167.0554,29892.0
2025-03-12 10:35:00,167.94,167.97,167.69,167.8,29878.0,167.0256,167.0554,166.7769,166.8863,29878.0
2025-03-12 10:40:00,167.8,168.08,167.71,167.75,23357.0,166.8863,167.1648,166.7968,166.8366,23357.0
2025-03-12 10:45:00,167.73,167.85,167.63,167.74,21544.0,166.8167,166.936,166.7172,166.8266,21544.0
2025-03-12 10:50:00,167.74,168.35,167.72,168.12,21186.0,166.8266,167.4333,166.8067,167.2046,21186.0
2025-03-12 10:55:00,168.18,168.29,167.72,167.77,24832.0,167.2642,167.3736,166.8067,166.8565,24832.0
2025-03-12 11:00:00,167.76,167.83,167.62,167.63,23411.0,166.8465,166.9161,166.7073,166.7172,23411.0
2025-03-12 11:05:00,167.69,167.96,167.63,167.78,23953.0,166.7769,167.0454,166.7172,166.8664,23953.0
2025-03-12 11:10:00,167.78,168.07,167.63,168.03,30464.0,166.8664,167.1548,166.7172,167.1151,30464.0
2025-03-12 11:15:00,168.1,168.25,167.94,168.21,15539.0,167.1847,167.3339,167.0256,167.2941,15539.0
2025-03-12 11:20:00,168.12,168.2,168.03,168.19,17702.0,167.2046,167.2841,167.1151,167.2742,17702.0
2025-03-12 11:25:00,168.2,168.4,168.18,168.39,11926.0,167.2841,167.483,167.2642,167.4731,11926.0
2025-03-12 11:30:00,168.42,168.63,168.28,168.63,19583.0,167.5029,167.7118,167.3637,167.7118,19583.0
2025-03-12 11:35:00,168.63,168.73,168.57,168.65,11863.0,167.7118,167.8112,167.6521,167.7317,11863.0
2025-03-12 11:40:00,168.63,168.73,168.37,168.41,21504.0,167.7118,167.8112,167.4532,167.493,21504.0
2025-03-12 11:45:00,168.33,168.82,168.27,168.72,51248.0,167.4134,167.9008,167.3538,167.8013,51248.0
2025-03-12 11:50:00,168.83,168.85,168.67,168.79,17552.0,167.9107,167.9306,167.7516,167.8709,17552.0
2025-03-12 11:55:00,168.79,169.06,168.77,168.99,21809.0,167.8709,168.1395,167.851,168.0698,21809.0
2025-03-12 12:00:00,168.98,168.99,168.81,168.87,15940.0,168.0599,168.0698,167.8908,167.9505,15940.0
2025-03-12 12:05:00,168.87,169.04,168.87,169.01,26037.0,167.9505,168.1196,167.9505,168.0897,26037.0
2025-03-12 12:10:00,169.0,169.07,168.85,169.03,25960.0,168.0798,168.1494,167.9306,168.1096,25960.0
2025-03-12 12:15:00,169.09,169.12,168.98,169.09,18479.0,168.1693,168.1991,168.0599,168.1693,18479.0
2025-03-12 12:20:00,169.08,169.32,169.07,169.22,25601.0,168.1593,168.398,168.1494,168.2986,25601.0
2025-03-12 12:25:00,169.17,169.19,168.94,168.97,24650.0,168.2489,168.2687,168.0201,168.0499,24650.0
2025-03-12 12:30:00,168.97,169.15,168.97,169.05,47382.0,168.0499,168.229,168.0499,168.1295,47382.0
2025-03-12 12:35:00,169.08,169.2,168.99,169.02,82179.0,168.1593,168.2787,168.0698,168.0997,82179.0
2025-03-12 12:40:00,169.02,169.13,168.93,169.06,71205.0,168.0997,168.2091,168.0102,168.1395,71205.0
2025-03-12 12:45:00,169.08,169.38,169.08,169.38,23646.0,168.1593,168.4577,168.1593,168.4577,23646.0
2025-03-12 12:50:00,169.36,169.41,169.09,169.17,14276.0,168.4378,168.4875,168.1693,168.2489,14276.0
2025-03-12 12:55:00,169.17,169.23,169.12,169.13,15280.0,168.2489,168.3085,168.1991,168.2091,15280.0
2025-03-12 13:00:00,169.17,169.21,169.09,169.21,10624.0,168.2489,168.2886,168.1693,168.2886,10624.0
2025-03-12 13:05:00,169.21,169.35,169.15,169.34,18597.0,168.2886,168.4279,168.229,168.4179,18597.0
2025-03-12 13:10:00,169.34,169.61,169.3,169.61,11481.0,168.4179,168.6865,168.3781,168.6865,11481.0
2025-03-12 13:15:00,169.59,169.62,169.45,169.55,19836.0,168.6666,168.6964,168.5273,168.6268,19836.0
2025-03-12 13:20:00,169.6,169.72,169.59,169.69,10899.0,168.6765,168.7959,168.6666,168.766,10899.0
2025-03-12 13:25:00,169.69,169.84,169.61,169.84,16654.0,168.766,168.9152,168.6865,168.9152,16654.0
2025-03-12 13:30:00,169.85,169.94,169.77,169.79,19156.0,168.9252,169.0147,168.8456,168.8655,19156.0
2025-03-12 13:35:00,169.79,169.88,169.79,169.84,28781.0,168.8655,168.955,168.8655,168.9152,28781.0
2025-03-12 13:40:00,169.84,169.94,169.81,169.87,26466.0,168.9152,169.0147,168.8854,168.945,26466.0
2025-03-12 13:45:00,169.83,169.86,169.61,169.64,34417.0,168.9053,168.9351,168.6865,168.7163,34417.0
2025-03-12 13:50:00,169.64,169.71,169.5,169.54,26181.0,168.7163,168.7859,168.5771,168.6168,26181.0
2025-03-12 13:55:00,169.58,169.7,169.2,169.34,80064.0,168.6566,168.776,168.2787,168.4179,80064.0
2025-03-12 14:00:00,169.28,169.42,169.08,169.14,70893.0,168.3583,168.4975,168.1593,168.219,70893.0
2025-03-12 14:05:00,169.14,169.14,168.99,169.09,55241.0,168.219,168.219,168.0698,168.1693,55241.0
2025-03-12 14:10:00,169.07,169.28,169.06,169.2,22031.0,168.1494,168.3583,168.1395,168.2787,22031.0
2025-03-12 14:15:00,169.19,169.25,169.01,169.25,13202.0,168.2687,168.3284,168.0897,168.3284,13202.0
2025-03-12 14:20:00,169.25,169.34,169.12,169.18,14972.0,168.3284,168.4179,168.1991,168.2588,14972.0
2025-03-12 14:25:00,169.22,169.34,169.13,169.3,17323.0,168.2986,168.4179,168.2091,168.3781,17323.0
2025-03-12 14:30:00,169.31,169.53,169.3,169.53,7856.0,168.3881,168.6069,168.3781,168.6069,7856.0
2025-03-12 14:35:00,169.47,169.53,169.42,169.47,12454.0,168.5472,168.6069,168.4975,168.5472,12454.0
2025-03-12 14:40:00,169.47,169.77,169.47,169.71,14840.0,168.5472,168.8456,168.5472,168.7859,14840.0
2025-03-12 14:45:00,169.72,169.9,169.56,169.75,24486.0,168.7959,168.9749,168.6367,168.8257,24486.0
2025-03-12 14:50:00,169.74,169.77,169.64,169.76,12919.0,168.8157,168.8456,168.7163,168.8356,12919.0
2025-03-12 14:55:00,169.74,169.81,169.63,169.71,34543.0,168.8157,168.8854,168.7063,168.7859,34543.0
2025-03-12 15:00:00,169.72,169.72,169.45,169.62,19440.0,168.7959,168.7959,168.5273,168.6964,19440.0
2025-03-12 15:05:00,169.63,169.68,169.46,169.64,9613.0,168.7063,168.7561,168.5373,168.7163,9613.0
2025-03-12 15:10:00,169.64,169.71,169.51,169.53,15219.0,168.7163,168.7859,168.587,168.6069,15219.0
2025-03-12 15:15:00,169.56,169.6,169.42,169.51,27583.0,168.6367,168.6765,168.4975,168.587,27583.0
2025-03-12 15:20:00,169.55,169.55,169.16,169.19,25076.0,168.6268,168.6268,168.2389,168.2687,25076.0
2025-03-12 15:25:00,169.21,169.46,169.18,169.35,23596.0,168.2886,168.5373,168.2588,168.4279,23596.0
2025-03-12 15:30:00,169.35,169.41,168.98,169.01,32411.0,168.4279,168.4875,168.0599,168.0897,32411.0
2025-03-12 15:35:00,169.01,169.13,168.84,169.07,34185.0,168.0897,168.2091,167.9206,168.1494,34185.0
2025-03-12 15:40:00,169.06,169.1,168.91,169.06,61948.0,168.1395,168.1792,167.9903,168.1395,61948.0
2025-03-12 15:45:00,169.06,169.12,168.87,169.02,63164.0,168.1395,168.1991,167.9505,168.0997,63164.0
2025-03-12 15:50:00,168.98,169.24,168.96,169.24,77171.0,168.0599,168.3185,168.04,168.3185,77171.0
2025-03-12 15:55:00,169.27,169.27,168.91,168.99,187324.0,168.3483,168.3483,167.9903,168.0698,187324.0
2025-03-13 09:30:00,169.08,169.46,168.58,168.96,39890.0,168.1593,168.5373,167.6621,168.04,39890.0
2025-03-13 09:35:00,169.2,169.38,168.93,169.29,10702.0,168.2787,168.4577,168.0102,168.3682,10702.0
2025-03-13 09:40:00,169.37,170.0,169.08,169.99,26131.0,168.4478,169.0743,168.1593,169.0644,26131.0
2025-03-13 09:45:00,169.89,170.22,169.59,169.82,30466.0,168.9649,169.2931,168.6666,168.8953,30466.0
2025-03-13 09:50:00,169.72,170.06,169.5,169.92,7019.0,168.7959,169.134,168.5771,168.9948,7019.0
2025-03-13 09:55:00,169.92,170.11,169.69,169.88,10661.0,168.9948,169.1837,168.766,168.955,10661.0
2025-03-13 10:00:00,170.02,170.42,169.87,170.28,83904.0,169.0942,169.492,168.945,169.3528,83904.0
2025-03-13 10:05:00,170.39,170.5,170.16,170.49,11353.0,169.4622,169.5716,169.2335,169.5617,11353.0
2025-03-13 10:10:00,170.49,170.7,170.42,170.68,10281.0,169.5617,169.7705,169.492,169.7506,10281.0
2025-03-13 10:15:00,170.7,171.07,170.7,170.97,17155.0,169.7705,170.1385,169.7705,170.0391,17155.0
2025-03-13 10:20:00,171.01,171.01,170.38,170.47,10391.0,170.0788,170.0788,169.4523,169.5418,10391.0
2025-03-13 10:25:00,170.54,170.73,170.33,170.52,12196.0,169.6114,169.8004,169.4025,169.5915,12196.0
2025-03-13 10:30:00,170.51,170.74,170.48,170.58,9877.0,169.5816,169.8103,169.5517,169.6512,9877.0
2025-03-13 10:35:00,170.62,170.63,170.41,170.53,13652.0,169.691,169.7009,169.4821,169.6014,13652.0
2025-03-13 10:40:00,170.58,170.83,170.4,170.8,5869.0,169.6512,169.8998,169.4722,169.87,5869.0
2025-03-13 10:45:00,170.79,170.8,170.43,170.44,8348.0,169.86,169.87,169.502,169.5119,8348.0
2025-03-13 10:50:00,170.58,170.67,170.38,170.47,7777.0,169.6512,169.7407,169.4523,169.5418,7777.0
2025-03-13 10:55:00,170.53,170.68,170.23,170.42,14721.0,169.6014,169.7506,169.3031,169.492,14721.0
2025-03-13 11:00:00,170.47,170.5,170.07,170.18,7116.0,169.5418,169.5716,169.144,169.2534,7116.0
2025-03-13 11:05:00,170.28,170.3,170.09,170.22,4643.0,169.3528,169.3727,169.1638,169.2931,4643.0
2025-03-13 11:10:00,170.25,170.27,170.17,170.27,8878.0,169.323,169.3429,169.2434,169.3429,8878.0
2025-03-13 11:15:00,170.23,170.45,170.23,170.41,9536.0,169.3031,169.5219,169.3031,169.4821,9536.0
2025-03-13 11:20:00,170.46,170.49,170.26,170.26,7343.0,169.5318,169.5617,169.3329,169.3329,7343.0
2025-03-13 11:25:00,170.38,170.41,170.16,170.18,12566.0,169.4523,169.4821,169.2335,169.2534,12566.0
2025-03-13 11:30:00,170.12,170.18,169.87,169.96,10278.0,169.1937,169.2534,168.945,169.0346,10278.0
2025-03-13 11:35:00,169.94,169.95,169.67,169.75,2727.0,169.0147,169.0246,168.7461,168.8257,2727.0
2025-03-13 11:40:00,169.68,170.31,169.66,170.14,8587.0,168.7561,169.3826,168.7362,169.2136,8587.0
2025-03-13 11:45:00,170.06,170.18,169.83,170.11,6766.0,169.134,169.2534,168.9053,169.1837,6766.0
2025-03-13 11:50:00,170.04,170.11,169.68,169.79,16297.0,169.1141,169.1837,168.7561,168.8655,16297.0
2025-03-13 11:55:00,169.83,169.84,169.64,169.67,6910.0,168.9053,168.9152,168.7163,168.7461,6910.0
2025-03-13 12:00:00,169.77,169.97,169.65,169.92,9088.0,168.8456,169.0445,168.7262,168.9948,9088.0
2025-03-13 12:05:00,169.85,170.0,169.67,169.88,9162.0,168.9252,169.0743,168.7461,168.955,9162.0
2025-03-13 12:10:00,169.88,169.93,169.7,169.83,8122.0,168.955,169.0047,168.776,168.9053,8122.0
2025-03-13 12:15:00,169.74,169.75,169.49,169.66,7784.0,168.8157,168.8257,168.5671,168.7362,7784.0
2025-03-13 12:20:00,169.69,169.75,169.58,169.69,11008.0,168.766,168.8257,168.6566,168.766,11008.0
2025-03-13 12:25:00,169.69,169.82,169.56,169.56,11893.0,168.766,168.8953,168.6367,168.6367,11893.0
2025-03-13 12:30:00,169.56,169.78,169.41,169.78,17597.0,168.6367,168.8555,168.4875,168.8555,17597.0
2025-03-13 12:35:00,169.76,169.91,169.72,169.87,6015.0,168.8356,168.9848,168.7959,168.945,6015.0
2025-03-13 12:40:00,169.91,169.92,169.71,169.74,9445.0,168.9848,168.9948,168.7859,168.8157,9445.0
2025-03-13 12:45:00,169.74,169.74,169.1,169.28,43089.0,168.8157,168.8157,168.1792,168.3583,43089.0
2025-03-13 12:50:00,169.25,169.53,169.22,169.52,18098.0,168.3284,168.6069,168.2986,168.5969,18098.0
2025-03-13 12:55:00,169.52,169.86,169.41,169.78,7716.0,168.5969,168.9351,168.4875,168.8555,7716.0
2025-03-13 13:00:00,169.85,169.95,169.66,169.87,14835.0,168.9252,169.0246,168.7362,168.945,14835.0
2025-03-13 13:05:00,170.0,170.04,169.75,169.91,6004.0,169.0743,169.1141,168.8257,168.9848,6004.0
2025-03-13 13:10:00,169.84,169.91,169.68,169.7,5550.0,168.9152,168.9848,168.7561,168.776,5550.0
2025-03-13 13:15:00,169.74,169.74,169.52,169.57,4236.0,168.8157,168.8157,168.5969,168.6467,4236.0
2025-03-13 13:20:00,169.62,169.76,169.57,169.7,7385.0,168.6964,168.8356,168.6467,168.776,7385.0
2025-03-13 13:25:00,169.67,169.7,169.55,169.63,7003.0,168.7461,168.776,168.6268,168.7063,7003.0
2025-03-13 13:30:00,169.56,169.61,169.29,169.29,6692.0,168.6367,168.6865,168.3682,168.3682,6692.0
2025-03-13 13:35:00,169.31,169.33,169.21,169.28,17210.0,168.3881,168.408,168.2886,168.3583,17210.0
2025-03-13 13:40:00,169.28,169.44,169.27,169.43,7551.0,168.3583,168.5174,168.3483,168.5074,7551.0
2025-03-13 13:45:00,169.41,169.47,169.33,169.38,11090.0,168.4875,168.5472,168.408,168.4577,11090.0
2025-03-13 13:50:00,169.36,169.62,169.36,169.62,7751.0,168.4378,168.6964,168.4378,168.6964,7751.0
2025-03-13 13:55:00,169.53,169.58,169.28,169.44,23339.0,168.6069,168.6566,168.3583,168.5174,23339.0
2025-03-13 14:00:00,169.38,169.65,169.35,169.59,18974.0,168.4577,168.7262,168.4279,168.6666,18974.0
2025-03-13 14:05:00,169.53,169.59,169.32,169.52,43734.0,168.6069,168.6666,168.398,168.5969,43734.0
2025-03-13 14:10:00,169.5,169.82,169.48,169.67,12805.0,168.5771,168.8953,168.5572,168.7461,12805.0
2025-03-13 14:15:00,169.62,169.62,169.47,169.52,7570.0,168.6964,168.6964,168.5472,168.5969,7570.0
2025-03-13 14:20:00,169.46,169.61,169.36,169.56,8143.0,168.5373,168.6865,168.4378,168.6367,8143.0
2025-03-13 14:25:00,169.56,169.64,169.45,169.53,6885.0,168.6367,168.7163,168.5273,168.6069,6885.0
2025-03-13 14:30:00,169.52,169.88,169.46,169.75,10713.0,168.5969,168.955,168.5373,168.8257,10713.0
2025-03-13 14:35:00,169.76,169.81,169.65,169.77,7175.0,168.8356,168.8854,168.7262,168.8456,7175.0
2025-03-13 14:40:00,169.72,169.88,169.65,169.88,19331.0,168.7959,168.955,168.7262,168.955,19331.0
2025-03-13 14:45:00,169.91,169.91,169.74,169.84,17355.0,168.9848,168.9848,168.8157,168.9152,17355.0
2025-03-13 14:50:00,169.84,169.86,169.59,169.72,11748.0,168.9152,168.9351,168.6666,168.7959,11748.0
2025-03-13 14:55:00,169.67,169.74,169.51,169.62,26191.0,168.7461,168.8157,168.587,168.6964,26191.0
2025-03-13 15:00:00,169.66,169.72,169.52,169.55,26750.0,168.7362,168.7959,168.5969,168.6268,26750.0
2025-03-13 15:05:00,169.56,169.65,169.5,169.63,9277.0,168.6367,168.7262,168.5771,168.7063,9277.0
2025-03-13 15:10:00,169.58,169.7,169.58,169.6,13792.0,168.6566,168.776,168.6566,168.6765,13792.0
2025-03-13 15:15:00,169.6,169.7,169.59,169.61,14148.0,168.6765,168.776,168.6666,168.6865,14148.0
2025-03-13 15:20:00,169.6,169.63,169.44,169.45,23904.0,168.6765,168.7063,168.5174,168.5273,23904.0
2025-03-13 15:25:00,169.45,169.45,169.15,169.28,18094.0,168.5273,168.5273,168.229,168.3583,18094.0
2025-03-13 15:30:00,169.3,169.5,169.28,169.49,24288.0,168.3781,168.5771,168.3583,168.5671,24288.0
2025-03-13 15:35:00,169.44,169.47,169.17,169.25,43743.0,168.5174,168.5472,168.2489,168.3284,43743.0
2025-03-13 15:40:00,169.3,169.59,169.3,169.55,19760.0,168.3781,168.6666,168.3781,168.6268,19760.0
2025-03-13 15:45:00,169.56,169.61,169.36,169.53,54881.0,168.6367,168.6865,168.4378,168.6069,54881.0
2025-03-13 15:50:00,169.49,169.49,168.94,169.18,51753.0,168.5671,168.5671,168.0201,168.2588,51753.0
2025-03-13 15:55:00,169.2,169.59,168.9,169.13,175923.0,168.2787,168.6666,167.9803,168.2091,175923.0
2025-03-14 09:30:00,169.88,170.48,168.87,168.97,80572.0,168.955,169.5517,167.9505,168.0499,80572.0
2025-03-14 09:35:00,169.22,169.44,168.9,169.31,16055.0,168.2986,168.5174,167.9803,168.3881,16055.0
2025-03-14 09:40:00,169.47,169.93,169.47,169.77,12404.0,168.5472,169.0047,168.5472,168.8456,12404.0
2025-03-14 09:45:00,169.78,170.08,169.77,170.0,27600.0,168.8555,169.1539,168.8456,169.0743,27600.0
2025-03-14 09:50:00,170.0,170.12,169.81,170.0,13955.0,169.0743,169.1937,168.8854,169.0743,13955.0
2025-03-14 09:55:00,169.95,170.17,169.93,170.08,26773.0,169.0246,169.2434,169.0047,169.1539,26773.0
2025-03-14 10:00:00,170.01,170.45,169.19,170.2,23135.0,169.0843,169.5219,168.2687,169.2732,23135.0
2025-03-14 10:05:00,170.33,170.74,170.14,170.14,17884.0,169.4025,169.8103,169.2136,169.2136,17884.0
2025-03-14 10:10:00,170.2,170.33,169.88,170.2,17358.0,169.2732,169.4025,168.955,169.2732,17358.0
2025-03-14 10:15:00,170.11,170.29,170.01,170.1,5529.0,169.1837,169.3628,169.0843,169.1738,5529.0
2025-03-14 10:20:00,170.26,170.29,170.01,170.21,8148.0,169.3329,169.3628,169.0843,169.2832,8148.0
2025-03-14 10:25:00,170.23,170.5,170.23,170.34,8829.0,169.3031,169.5716,169.3031,169.4125,8829.0
2025-03-14 10:30:00,170.42,170.42,170.18,170.41,8206.0,169.492,169.492,169.2534,169.4821,8206.0
2025-03-14 10:35:00,170.5,170.5,170.21,170.33,4824.0,169.5716,169.5716,169.2832,169.4025,4824.0
2025-03-14 10:40:00,170.28,170.43,170.13,170.39,15086.0,169.3528,169.502,169.2036,169.4622,15086.0
2025-03-14 10:45:00,170.4,170.44,170.21,170.21,10091.0,169.4722,169.5119,169.2832,169.2832,10091.0
2025-03-14 10:50:00,170.28,170.4,170.16,170.18,9262.0,169.3528,169.4722,169.2335,169.2534,9262.0
2025-03-14 10:55:00,170.16,170.51,170.07,170.51,5085.0,169.2335,169.5816,169.144,169.5816,5085.0
2025-03-14 11:00:00,170.61,170.8,170.35,170.49,31064.0,169.681,169.87,169.4224,169.5617,31064.0
2025-03-14 11:05:00,170.56,170.74,170.49,170.64,11455.0,169.6313,169.8103,169.5617,169.7108,11455.0
2025-03-14 11:10:00,170.64,170.99,170.64,170.9,5442.0,169.7108,170.0589,169.7108,169.9694,5442.0
2025-03-14 11:15:00,170.95,171.05,170.81,170.98,11346.0,170.0192,170.1186,169.8799,170.049,11346.0
2025-03-14 11:20:00,171.06,171.29,170.82,171.21,23600.0,170.1286,170.3573,169.8899,170.2777,23600.0
2025-03-14 11:25:00,171.23,171.37,171.0,171.09,14191.0,170.2976,170.4369,170.0689,170.1584,14191.0
2025-03-14 11:30:00,171.1,171.45,171.09,171.33,8435.0,170.1683,170.5164,170.1584,170.3971,8435.0
2025-03-14 11:35:00,171.37,171.4,171.05,171.17,10446.0,170.4369,170.4667,170.1186,170.238,10446.0
2025-03-14 11:40:00,171.16,171.16,171.01,171.01,11690.0,170.228,170.228,170.0788,170.0788,11690.0
2025-03-14 11:45:00,171.02,171.08,170.86,171.03,13766.0,170.0888,170.1485,169.9297,170.0987,13766.0
2025-03-14 11:50:00,170.98,171.05,170.88,171.02,11235.0,170.049,170.1186,169.9495,170.0888,11235.0
2025-03-14 11:55:00,171.02,171.27,170.98,171.27,15168.0,170.0888,170.3374,170.049,170.3374,15168.0
2025-03-14 12:00:00,171.32,171.4,171.13,171.22,6332.0,170.3871,170.4667,170.1982,170.2877,6332.0
2025-03-14 12:05:00,171.22,171.32,171.03,171.07,8724.0,170.2877,170.3871,170.0987,170.1385,8724.0
2025-03-14 12:10:00,171.03,171.13,170.93,170.98,6423.0,170.0987,170.1982,169.9993,170.049,6423.0
2025-03-14 12:15:00,170.98,170.98,170.71,170.76,8808.0,170.049,170.049,169.7805,169.8302,8808.0
2025-03-14 12:20:00,170.76,170.94,170.76,170.9,7522.0,169.8302,170.0092,169.8302,169.9694,7522.0
2025-03-14 12:25:00,170.93,170.93,170.72,170.75,7876.0,169.9993,169.9993,169.7904,169.8202,7876.0
2025-03-14 12:30:00,170.78,170.78,170.67,170.74,7554.0,169.8501,169.8501,169.7407,169.8103,7554.0
2025-03-14 12:35:00,170.74,170.89,170.64,170.64,35195.0,169.8103,169.9595,169.7108,169.7108,35195.0
2025-03-14 12:40:00,170.69,170.79,170.6,170.71,41074.0,169.7606,169.86,169.6711,169.7805,41074.0
2025-03-14 12:45:00,170.65,170.68,170.58,170.6,9532.0,169.7208,169.7506,169.6512,169.6711,9532.0
2025-03-14 12:50:00,170.62,170.7,170.39,170.69,46960.0,169.691,169.7705,169.4622,169.7606,46960.0
2025-03-14 12:55:00,170.69,170.88,170.65,170.88,6466.0,169.7606,169.9495,169.7208,169.9495,6466.0
2025-03-14 13:00:00,170.81,171.11,170.8,170.96,7423.0,169.8799,170.1783,169.87,170.0291,7423.0
2025-03-14 13:05:00,171.02,171.02,170.86,171.02,5583.0,170.0888,170.0888,169.9297,170.0888,5583.0
2025-03-14 13:10:00,171.02,171.08,170.94,170.98,7113.0,170.0888,170.1485,170.0092,170.049,7113.0
2025-03-14 13:15:00,170.98,171.05,170.85,170.86,13712.0,170.049,170.1186,169.9197,169.9297,13712.0
2025-03-14 13:20:00,170.89,170.99,170.84,170.94,6769.0,169.9595,170.0589,169.9098,170.0092,6769.0
2025-03-14 13:25:00,170.99,171.1,170.88,170.96,99831.0,170.0589,170.1683,169.9495,170.0291,99831.0
2025-03-14 13:30:00,170.89,170.97,170.68,170.81,13449.0,169.9595,170.0391,169.7506,169.8799,13449.0
2025-03-14 13:35:00,170.81,170.86,170.6,170.69,8612.0,169.8799,169.9297,169.6711,169.7606,8612.0
2025-03-14 13:40:00,170.7,170.74,170.39,170.5,9201.0,169.7705,169.8103,169.4622,169.5716,9201.0
2025-03-14 13:45:00,170.46,170.5,170.31,170.4,4765.0,169.5318,169.5716,169.3826,169.4722,4765.0
2025-03-14 13:50:00,170.4,170.47,170.32,170.39,10311.0,169.4722,169.5418,169.3926,169.4622,10311.0
2025-03-14 13:55:00,170.39,170.39,170.24,170.3,6463.0,169.4622,169.4622,169.313,169.3727,6463.0
2025-03-14 14:00:00,170.27,170.54,170.27,170.5,11928.0,169.3429,169.6114,169.3429,169.5716,11928.0
2025-03-14 14:05:00,170.47,170.64,170.37,170.44,15617.0,169.5418,169.7108,169.4423,169.5119,15617.0
2025-03-14 14:10:00,170.49,170.59,170.36,170.39,7721.0,169.5617,169.6611,169.4324,169.4622,7721.0
2025-03-14 14:15:00,170.39,170.4,170.27,170.27,8513.0,169.4622,169.4722,169.3429,169.3429,8513.0
2025-03-14 14:20:00,170.33,170.38,170.22,170.28,10530.0,169.4025,169.4523,169.2931,169.3528,10530.0
2025-03-14 14:25:00,170.29,170.37,170.29,170.34,8330.0,169.3628,169.4423,169.3628,169.4125,8330.0
2025-03-14 14:30:00,170.34,170.57,170.33,170.56,20957.0,169.4125,169.6412,169.4025,169.6313,20957.0
2025-03-14 14:35:00,170.56,170.69,170.53,170.64,16515.0,169.6313,169.7606,169.6014,169.7108,16515.0
2025-03-14 14:40:00,170.66,170.71,170.6,170.69,12362.0,169.7307,169.7805,169.6711,169.7606,12362.0
2025-03-14 14:45:00,170.69,170.81,170.65,170.78,16690.0,169.7606,169.8799,169.7208,169.8501,16690.0
2025-03-14 14:50:00,170.82,170.96,170.69,170.8,17586.0,169.8899,170.0291,169.7606,169.87,17586.0
2025-03-14 14:55:00,170.81,170.84,170.68,170.83,15357.0,169.8799,169.9098,169.7506,169.8998,15357.0
2025-03-14 15:00:00,170.8,170.98,170.75,170.98,20122.0,169.87,170.049,169.8202,170.049,20122.0
2025-03-14 15:05:00,170.99,171.1,170.98,171.08,8983.0,170.0589,170.1683,170.049,170.1485,8983.0
2025-03-14 15:10:00,171.08,171.08,170.98,171.01,11897.0,170.1485,170.1485,170.049,170.0788,11897.0
2025-03-14 15:15:00,171.0,171.01,170.9,171.01,22296.0,170.0689,170.0788,169.9694,170.0788,22296.0
2025-03-14 15:20:00,171.01,171.01,170.74,170.84,18683.0,170.0788,170.0788,169.8103,169.9098,18683.0
2025-03-14 15:25:00,170.84,170.91,170.69,170.7,16220.0,169.9098,169.9794,169.7606,169.7705,16220.0
2025-03-14 15:30:00,170.7,170.82,170.65,170.69,11370.0,169.7705,169.8899,169.7208,169.7606,11370.0
2025-03-14 15:35:00,170.69,170.69,170.52,170.56,16096.0,169.7606,169.7606,169.5915,169.6313,16096.0
2025-03-14 15:40:00,170.56,170.72,170.52,170.67,21555.0,169.6313,169.7904,169.5915,169.7407,21555.0
2025-03-14 15:45:00,170.7,170.91,170.61,170.9,20968.0,169.7705,169.9794,169.681,169.9694,20968.0
2025-03-14 15:50:00,170.85,171.29,170.81,171.22,45262.0,169.9197,170.3573,169.8799,170.2877,45262.0
2025-03-14 15:55:00,171.22,171.31,171.01,171.03,186718.0,170.2877,170.3772,170.0788,170.0987,186718.0
2025-03-17 09:30:00,171.39,171.69,170.12,170.6,60948.0,170.9302,171.2294,169.6636,170.1423,60948.0
2025-03-17 09:35:00,170.79,171.48,170.79,170.91,8180.0,170.3318,171.02,170.3318,170.4515,8180.0
2025-03-17 09:40:00,171.08,172.03,171.08,172.03,9214.0,170.621,171.5685,170.621,171.5685,9214.0
2025-03-17 09:45:00,172.3,172.3,171.82,171.97,8465.0,171.8378,171.8378,171.359,171.5086,8465.0
2025-03-17 09:50:00,172.0,172.35,171.93,171.98,7998.0,171.5386,171.8876,171.4688,171.5186,7998.0
2025-03-17 09:55:00,172.13,172.17,171.98,172.01,2727.0,171.6682,171.7081,171.5186,171.5485,2727.0
2025-03-17 10:00:00,171.87,172.4,171.87,172.35,24762.0,171.4089,171.9375,171.4089,171.8876,24762.0
2025-03-17 10:05:00,172.37,172.78,172.36,172.78,9291.0,171.9076,172.3165,171.8976,172.3165,9291.0
2025-03-17 10:10:00,172.62,172.68,172.27,172.68,18368.0,172.1569,172.2167,171.8078,172.2167,18368.0
2025-03-17 10:15:00,172.76,172.76,172.48,172.48,4330.0,172.2965,172.2965,172.0173,172.0173,4330.0
2025-03-17 10:20:00,172.34,172.56,172.29,172.52,9738.0,171.8777,172.0971,171.8278,172.0572,9738.0
2025-03-17 10:25:00,172.48,172.49,172.19,172.29,6761.0,172.0173,172.0273,171.7281,171.8278,6761.0
2025-03-17 10:30:00,172.37,172.54,172.32,172.51,4572.0,171.9076,172.0771,171.8577,172.0472,4572.0
2025-03-17 10:35:00,172.42,172.65,172.28,172.6,9925.0,171.9574,172.1868,171.8178,172.137,9925.0
2025-03-17 10:40:00,172.6,172.64,172.44,172.57,6745.0,172.137,172.1768,171.9774,172.107,6745.0
2025-03-17 10:45:00,172.58,172.6,172.44,172.51,8679.0,172.117,172.137,171.9774,172.0472,8679.0
2025-03-17 10:50:00,172.44,172.46,172.25,172.33,9820.0,171.9774,171.9973,171.7879,171.8677,9820.0
2025-03-17 10:55:00,172.33,172.45,172.26,172.45,7208.0,171.8677,171.9874,171.7979,171.9874,7208.0
2025-03-17 11:00:00,172.44,172.95,172.4,172.79,12080.0,171.9774,172.486,171.9375,172.3264,12080.0
2025-03-17 11:05:00,172.81,172.84,172.58,172.65,6241.0,172.3464,172.3763,172.117,172.1868,6241.0
2025-03-17 11:10:00,172.61,172.85,172.52,172.85,13206.0,172.1469,172.3863,172.0572,172.3863,13206.0
2025-03-17 11:15:00,172.87,172.9,172.67,172.89,6284.0,172.4062,172.4362,172.2068,172.4262,6284.0
2025-03-17 11:20:00,172.83,172.93,172.83,172.86,2885.0,172.3663,172.4661,172.3663,172.3963,2885.0
2025-03-17 11:25:00,172.86,173.01,172.79,172.85,8021.0,172.3963,172.5459,172.3264,172.3863,8021.0
2025-03-17 11:30:00,172.71,172.72,172.38,172.39,9923.0,172.2467,172.2566,171.9175,171.9275,9923.0
2025-03-17 11:35:00,172.33,172.51,172.26,172.42,7291.0,171.8677,172.0472,171.7979,171.9574,7291.0
2025-03-17 11:40:00,172.46,172.54,172.39,172.43,4868.0,171.9973,172.0771,171.9275,171.9674,4868.0
2025-03-17 11:45:00,172.42,172.61,172.36,172.59,5767.0,171.9574,172.1469,171.8976,172.127,5767.0
2025-03-17 11:50:00,172.59,172.8,172.56,172.71,5740.0,172.127,172.3364,172.0971,172.2467,5740.0
2025-03-17 11:55:00,172.75,172.79,172.58,172.58,17948.0,172.2866,172.3264,172.117,172.117,17948.0
2025-03-17 12:00:00,172.63,172.84,172.55,172.82,13336.0,172.1669,172.3763,172.0871,172.3564,13336.0
2025-03-17 12:05:00,172.87,173.0,172.85,172.95,7759.0,172.4062,172.5359,172.3863,172.486,7759.0
2025-03-17 12:10:00,172.92,172.93,172.81,172.92,5762.0,172.4561,172.4661,172.3464,172.4561,5762.0
2025-03-17 12:15:00,172.87,172.87,172.69,172.69,6335.0,172.4062,172.4062,172.2267,172.2267,6335.0
2025-03-17 12:20:00,172.72,172.92,172.64,172.85,9080.0,172.2566,172.4561,172.1768,172.3863,9080.0
2025-03-17 12:25:00,172.87,172.9,172.77,172.83,6526.0,172.4062,172.4362,172.3065,172.3663,6526.0
2025-03-17 12:30:00,172.82,172.88,172.74,172.78,7386.0,172.3564,172.4162,172.2766,172.3165,7386.0
2025-03-17 12:35:00,172.81,172.96,172.76,172.91,5609.0,172.3464,172.496,172.2965,172.4461,5609.0
2025-03-17 12:40:00,172.89,172.89,172.72,172.77,6331.0,172.4262,172.4262,172.2566,172.3065,6331.0
2025-03-17 12:45:00,172.78,172.82,172.67,172.82,9415.0,172.3165,172.3564,172.2068,172.3564,9415.0
2025-03-17 12:50:00,172.85,172.93,172.78,172.88,10480.0,172.3863,172.4661,172.3165,172.4162,10480.0
2025-03-17 12:55:00,172.95,172.95,172.83,172.93,5401.0,172.486,172.486,172.3663,172.4661,5401.0
2025-03-17 13:00:00,172.84,172.84,172.59,172.7,5551.0,172.3763,172.3763,172.127,172.2367,5551.0
2025-03-17 13:05:00,172.69,172.84,172.69,172.79,4294.0,172.2267,172.3763,172.2267,172.3264,4294.0
2025-03-17 13:10:00,172.8,172.98,172.79,172.94,3069.0,172.3364,172.5159,172.3264,172.476,3069.0
2025-03-17 13:15:00,172.94,172.94,172.77,172.87,14965.0,172.476,172.476,172.3065,172.4062,14965.0
2025-03-17 13:20:00,172.87,172.99,172.76,172.91,13895.0,172.4062,172.5259,172.2965,172.4461,13895.0
2025-03-17 13:25:00,172.94,173.08,172.93,173.05,17236.0,172.476,172.6157,172.4661,172.5857,17236.0
2025-03-17 13:30:00,173.08,173.17,173.05,173.12,14547.0,172.6157,172.7054,172.5857,172.6556,14547.0
2025-03-17 13:35:00,173.14,173.32,173.11,173.28,9352.0,172.6755,172.855,172.6456,172.8151,9352.0
2025-03-17 13:40:00,173.28,173.31,173.15,173.21,9843.0,172.8151,172.8451,172.6855,172.7453,9843.0
2025-03-17 13:45:00,173.22,173.29,173.2,173.2,10364.0,172.7553,172.8251,172.7353,172.7353,10364.0
2025-03-17 13:50:00,173.27,173.47,173.23,173.39,7863.0,172.8052,173.0046,172.7653,172.9248,7863.0
2025-03-17 13:55:00,173.38,173.41,173.21,173.28,27802.0,172.9149,172.9448,172.7453,172.8151,27802.0
2025-03-17 14:00:00,173.27,173.4,173.23,173.26,28990.0,172.8052,172.9348,172.7653,172.7952,28990.0
2025-03-17 14:05:00,173.24,173.41,173.24,173.38,3802.0,172.7752,172.9448,172.7752,172.9149,3802.0
2025-03-17 14:10:00,173.35,173.55,173.29,173.55,19796.0,172.8849,173.0844,172.8251,173.0844,19796.0
2025-03-17 14:15:00,173.51,173.53,173.4,173.43,10156.0,173.0445,173.0645,172.9348,172.9647,10156.0
2025-03-17 14:20:00,173.44,173.51,173.15,173.26,19410.0,172.9747,173.0445,172.6855,172.7952,19410.0
2025-03-17 14:25:00,173.26,173.33,173.24,173.24,6606.0,172.7952,172.865,172.7752,172.7752,6606.0
2025-03-17 14:30:00,173.28,173.4,173.25,173.34,12242.0,172.8151,172.9348,172.7852,172.875,12242.0
2025-03-17 14:35:00,173.31,173.37,173.26,173.3,17074.0,172.8451,172.9049,172.7952,172.8351,17074.0
2025-03-17 14:40:00,173.3,173.41,173.29,173.41,7455.0,172.8351,172.9448,172.8251,172.9448,7455.0
2025-03-17 14:45:00,173.42,173.52,173.42,173.48,12315.0,172.9548,173.0545,172.9548,173.0146,12315.0
2025-03-17 14:50:00,173.47,173.5,173.3,173.42,24580.0,173.0046,173.0345,172.8351,172.9548,24580.0
2025-03-17 14:55:00,173.37,173.45,173.29,173.31,20179.0,172.9049,172.9847,172.8251,172.8451,20179.0
2025-03-17 15:00:00,173.28,173.41,173.2,173.24,38718.0,172.8151,172.9448,172.7353,172.7752,38718.0
2025-03-17 15:05:00,173.27,173.44,173.27,173.31,16795.0,172.8052,172.9747,172.8052,172.8451,16795.0
2025-03-17 15:10:00,173.32,173.35,173.19,173.24,26472.0,172.855,172.8849,172.7254,172.7752,26472.0
2025-03-17 15:15:00,173.19,173.26,173.19,173.24,14363.0,172.7254,172.7952,172.7254,172.7752,14363.0
2025-03-17 15:20:00,173.24,173.41,173.23,173.37,26022.0,172.7752,172.9448,172.7653,172.9049,26022.0
2025-03-17 15:25:00,173.38,173.66,173.38,173.63,14923.0,172.9149,173.1941,172.9149,173.1642,14923.0
2025-03-17 15:30:00,173.6,173.67,173.54,173.57,11151.0,173.1343,173.2041,173.0744,173.1044,11151.0
2025-03-17 15:35:00,173.54,173.59,173.34,173.46,17378.0,173.0744,173.1243,172.875,172.9946,17378.0
2025-03-17 15:40:00,173.43,173.58,173.39,173.53,30068.0,172.9647,173.1143,172.9248,173.0645,30068.0
2025-03-17 15:45:00,173.53,173.54,173.32,173.37,31298.0,173.0645,173.0744,172.855,172.9049,31298.0
2025-03-17 15:50:00,173.36,173.49,173.31,173.4,75601.0,172.8949,173.0246,172.8451,172.9348,75601.0
2025-03-17 15:55:00,173.4,173.44,172.7,172.81,172977.0,172.9348,172.9747,172.2367,172.3464,172977.0
2025-03-18 09:30:00,173.07,173.33,172.32,173.19,47762.0,172.6057,172.865,171.8577,172.7254,47762.0
2025-03-18 09:35:00,173.19,173.6,172.95,173.35,39116.0,172.7254,173.1343,172.486,172.8849,39116.0
2025-03-18 09:40:00,173.36,173.73,173.16,173.53,34425.0,172.8949,173.2639,172.6955,173.0645,34425.0
2025-03-18 09:45:00,173.4,173.49,173.06,173.38,24461.0,172.9348,173.0246,172.5957,172.9149,24461.0
2025-03-18 09:50:00,173.28,173.74,172.96,173.38,20148.0,172.8151,173.2739,172.496,172.9149,20148.0
2025-03-18 09:55:00,173.43,173.54,173.29,173.37,22280.0,172.9647,173.0744,172.8251,172.9049,22280.0
2025-03-18 10:00:00,173.24,173.37,173.01,173.37,65819.0,172.7752,172.9049,172.5459,172.9049,65819.0
2025-03-18 10:05:00,173.43,173.54,173.25,173.32,34141.0,172.9647,173.0744,172.7852,172.855,34141.0
2025-03-18 10:10:00,173.39,173.57,173.31,173.52,22414.0,172.9248,173.1044,172.8451,173.0545,22414.0
2025-03-18 10:15:00,173.53,173.61,173.02,173.06,18706.0,173.0645,173.1442,172.5558,172.5957,18706.0
2025-03-18 10:20:00,173.08,173.33,173.0,173.22,18733.0,172.6157,172.865,172.5359,172.7553,18733.0
2025-03-18 10:25:00,173.28,173.33,173.05,173.16,23434.0,172.8151,172.865,172.5857,172.6955,23434.0
2025-03-18 10:30:00,173.16,173.28,173.02,173.28,22367.0,172.6955,172.8151,172.5558,172.8151,22367.0
2025-03-18 10:35:00,173.28,173.37,173.11,173.16,12516.0,172.8151,172.9049,172.6456,172.6955,12516.0
2025-03-18 10:40:00,173.21,173.27,173.08,173.09,16651.0,172.7453,172.8052,172.6157,172.6256,16651.0
2025-03-18 10:45:00,173.08,173.15,172.83,173.03,9756.0,172.6157,172.6855,172.3663,172.5658,9756.0
2025-03-18 10:50:00,173.09,173.11,172.94,173.08,13467.0,172.6256,172.6456,172.476,172.6157,13467.0
2025-03-18 10:55:00,173.09,173.19,172.94,173.13,14134.0,172.6256,172.7254,172.476,172.6655,14134.0
2025-03-18 11:00:00,173.11,173.15,172.83,172.99,19463.0,172.6456,172.6855,172.3663,172.5259,19463.0
2025-03-18 11:05:00,172.99,172.99,172.77,172.88,41286.0,172.5259,172.5259,172.3065,172.4162,41286.0
2025-03-18 11:10:00,172.86,172.9,172.65,172.78,32988.0,172.3963,172.4362,172.1868,172.3165,32988.0
2025-03-18 11:15:00,172.85,172.85,172.68,172.78,9020.0,172.3863,172.3863,172.2167,172.3165,9020.0
2025-03-18 11:20:00,172.77,172.8,172.52,172.55,6524.0,172.3065,172.3364,172.0572,172.0871,6524.0
2025-03-18 11:25:00,172.55,172.76,172.53,172.59,26025.0,172.0871,172.2965,172.0671,172.127,26025.0
2025-03-18 11:30:00,172.53,172.56,172.35,172.45,15499.0,172.0671,172.0971,171.8876,171.9874,15499.0
2025-03-18 11:35:00,172.45,172.68,172.45,172.65,12986.0,171.9874,172.2167,171.9874,172.1868,12986.0
2025-03-18 11:40:00,172.71,172.77,172.61,172.67,6150.0,172.2467,172.3065,172.1469,172.2068,6150.0
2025-03-18 11:45:00,172.63,172.65,172.37,172.44,10738.0,172.1669,172.1868,171.9076,171.9774,10738.0
2025-03-18 11:50:00,172.39,172.45,172.22,172.25,10120.0,171.9275,171.9874,171.758,171.7879,10120.0
2025-03-18 11:55:00,172.25,172.37,172.09,172.14,14057.0,171.7879,171.9076,171.6283,171.6782,14057.0
2025-03-18 12:00:00,172.14,172.27,172.09,172.15,8838.0,171.6782,171.8078,171.6283,171.6882,8838.0
2025-03-18 12:05:00,172.21,172.29,172.12,172.21,8262.0,171.748,171.8278,171.6582,171.748,8262.0
2025-03-18 12:10:00,172.21,172.38,172.19,172.25,28159.0,171.748,171.9175,171.7281,171.7879,28159.0
2025-03-18 12:15:00,172.18,172.25,172.05,172.12,7677.0,171.7181,171.7879,171.5884,171.6582,7677.0
2025-03-18 12:20:00,172.16,172.31,172.01,172.27,18480.0,171.6981,171.8477,171.5485,171.8078,18480.0
2025-03-18 12:25:00,172.26,172.51,172.26,172.49,19868.0,171.7979,172.0472,171.7979,172.0273,19868.0
2025-03-18 12:30:00,172.49,172.54,172.37,172.37,10763.0,172.0273,172.0771,171.9076,171.9076,10763.0
2025-03-18 12:35:00,172.4,172.43,172.26,172.3,22184.0,171.9375,171.9674,171.7979,171.8378,22184.0
2025-03-18 12:40:00,172.31,172.32,172.02,172.05,12552.0,171.8477,171.8577,171.5585,171.5884,12552.0
2025-03-18 12:45:00,172.02,172.16,171.95,172.06,16506.0,171.5585,171.6981,171.4887,171.5984,16506.0
2025-03-18 12:50:00,172.06,172.14,172.0,172.13,14090.0,171.5984,171.6782,171.5386,171.6682,14090.0
2025-03-18 12:55:00,172.16,172.19,172.03,172.19,13207.0,171.6981,171.7281,171.5685,171.7281,13207.0
2025-03-18 13:00:00,172.19,172.4,172.15,172.28,11807.0,171.7281,171.9375,171.6882,171.8178,11807.0
2025-03-18 13:05:00,172.25,172.25,172.1,172.18,8293.0,171.7879,171.7879,171.6383,171.7181,8293.0
2025-03-18 13:10:00,172.2,172.42,172.14,172.42,21810.0,171.738,171.9574,171.6782,171.9574,21810.0
2025-03-18 13:15:00,172.42,172.48,172.17,172.28,21769.0,171.9574,172.0173,171.7081,171.8178,21769.0
2025-03-18 13:20:00,172.28,172.57,172.25,172.5,12806.0,171.8178,172.107,171.7879,172.0372,12806.0
2025-03-18 13:25:00,172.58,172.59,172.32,172.36,5797.0,172.117,172.127,171.8577,171.8976,5797.0
2025-03-18 13:30:00,172.3,172.43,172.29,172.42,8222.0,171.8378,171.9674,171.8278,171.9574,8222.0
2025-03-18 13:35:00,172.4,172.52,172.35,172.45,9892.0,171.9375,172.0572,171.8876,171.9874,9892.0
2025-03-18 13:40:00,172.45,172.45,172.32,172.39,7366.0,171.9874,171.9874,171.8577,171.9275,7366.0
2025-03-18 13:45:00,172.31,172.5,172.31,172.4,10005.0,171.8477,172.0372,171.8477,171.9375,10005.0
2025-03-18 13:50:00,172.32,172.42,172.28,172.28,5891.0,171.8577,171.9574,171.8178,171.8178,5891.0
2025-03-18 13:55:00,172.35,172.46,172.31,172.41,8255.0,171.8876,171.9973,171.8477,171.9475,8255.0
2025-03-18 14:00:00,172.41,172.45,172.35,172.4,13275.0,171.9475,171.9874,171.8876,171.9375,13275.0
2025-03-18 14:05:00,172.35,172.53,172.35,172.53,14160.0,171.8876,172.0671,171.8876,172.0671,14160.0
2025-03-18 14:10:00,172.53,172.53,172.4,172.44,9862.0,172.0671,172.0671,171.9375,171.9774,9862.0
2025-03-18 14:15:00,172.4,172.62,172.36,172.56,10668.0,171.9375,172.1569,171.8976,172.0971,10668.0
2025-03-18 14:20:00,172.59,172.68,172.52,172.66,9549.0,172.127,172.2167,172.0572,172.1968,9549.0
2025-03-18 14:25:00,172.62,172.66,172.32,172.32,19413.0,172.1569,172.1968,171.8577,171.8577,19413.0
2025-03-18 14:30:00,172.38,172.49,172.31,172.41,11948.0,171.9175,172.0273,171.8477,171.9475,11948.0
2025-03-18 14:35:00,172.38,172.68,172.36,172.59,17218.0,171.9175,172.2167,171.8976,172.127,17218.0
2025-03-18 14:40:00,172.54,172.61,172.45,172.52,12223.0,172.0771,172.1469,171.9874,172.0572,12223.0
2025-03-18 14:45:00,172.52,172.61,172.4,172.43,9628.0,172.0572,172.1469,171.9375,171.9674,9628.0
2025-03-18 14:50:00,172.43,172.57,172.4,172.48,7243.0,171.9674,172.107,171.9375,172.0173,7243.0
2025-03-18 14:55:00,172.48,172.53,172.39,172.52,7321.0,172.0173,172.0671,171.9275,172.0572,7321.0
2025-03-18 15:00:00,172.48,172.48,172.35,172.38,16231.0,172.0173,172.0173,171.8876,171.9175,16231.0
2025-03-18 15:05:00,172.33,172.36,172.22,172.27,7832.0,171.8677,171.8976,171.758,171.8078,7832.0
2025-03-18 15:10:00,172.27,172.37,172.26,172.37,9879.0,171.8078,171.9076,171.7979,171.9076,9879.0
2025-03-18 15:15:00,172.37,172.59,172.32,172.49,26966.0,171.9076,172.127,171.8577,172.0273,26966.0
2025-03-18 15:20:00,172.55,172.57,172.49,172.56,14964.0,172.0871,172.107,172.0273,172.0971,14964.0
2025-03-18 15:25:00,172.53,172.61,172.43,172.57,12996.0,172.0671,172.1469,171.9674,172.107,12996.0
2025-03-18 15:30:00,172.56,172.59,172.43,172.47,14726.0,172.0971,172.127,171.9674,172.0073,14726.0
2025-03-18 15:35:00,172.43,172.45,172.34,172.39,26373.0,171.9674,171.9874,171.8777,171.9275,26373.0
2025-03-18 15:40:00,172.39,172.52,172.3,172.33,30900.0,171.9275,172.0572,171.8378,171.8677,30900.0
2025-03-18 15:45:00,172.41,172.41,172.19,172.3,43521.0,171.9475,171.9475,171.7281,171.8378,43521.0
2025-03-18 15:50:00,172.28,172.76,172.28,172.73,56351.0,171.8178,172.2965,171.8178,172.2666,56351.0
2025-03-18 15:55:00,172.73,172.87,172.6,172.82,151225.0,172.2666,172.4062,172.137,172.3564,151225.0
2025-03-19 09:30:00,173.16,173.24,172.31,172.53,37988.0,172.6955,172.7752,171.8477,172.0671,37988.0
2025-03-19 09:35:00,172.53,172.66,172.24,172.3,9780.0,172.0671,172.1968,171.7779,171.8378,9780.0
2025-03-19 09:40:00,172.42,172.85,172.17,172.64,8353.0,171.9574,172.3863,171.7081,172.1768,8353.0
2025-03-19 09:45:00,172.74,173.0,172.64,172.78,12764.0,172.2766,172.5359,172.1768,172.3165,12764.0
2025-03-19 09:50:00,172.87,172.99,172.7,172.97,8470.0,172.4062,172.5259,172.2367,172.506,8470.0
2025-03-19 09:55:00,172.94,173.07,172.93,172.93,7090.0,172.476,172.6057,172.4661,172.4661,7090.0
2025-03-19 10:00:00,172.95,173.33,172.95,173.18,19782.0,172.486,172.865,172.486,172.7154,19782.0
2025-03-19 10:05:00,173.21,173.48,173.17,173.48,16411.0,172.7453,173.0146,172.7054,173.0146,16411.0
2025-03-19 10:10:00,173.4,173.49,173.27,173.27,5658.0,172.9348,173.0246,172.8052,172.8052,5658.0
2025-03-19 10:15:00,173.19,173.34,173.19,173.33,4694.0,172.7254,172.875,172.7254,172.865,4694.0
2025-03-19 10:20:00,173.33,173.49,173.25,173.29,7169.0,172.865,173.0246,172.7852,172.8251,7169.0
2025-03-19 10:25:00,173.27,173.27,173.11,173.12,8183.0,172.8052,172.8052,172.6456,172.6556,8183.0
2025-03-19 10:30:00,173.13,173.36,173.13,173.23,4390.0,172.6655,172.8949,172.6655,172.7653,4390.0
2025-03-19 10:35:00,173.23,173.33,173.19,173.27,6114.0,172.7653,172.865,172.7254,172.8052,6114.0
2025-03-19 10:40:00,173.22,173.26,173.16,173.21,3556.0,172.7553,172.7952,172.6955,172.7453,3556.0
2025-03-19 10:45:00,173.22,173.28,173.14,173.24,11321.0,172.7553,172.8151,172.6755,172.7752,11321.0
2025-03-19 10:50:00,173.24,173.31,173.08,173.09,13948.0,172.7752,172.8451,172.6157,172.6256,13948.0
2025-03-19 10:55:00,173.09,173.32,173.09,173.26,16447.0,172.6256,172.855,172.6256,172.7952,16447.0
2025-03-19 11:00:00,173.26,173.38,173.19,173.36,7839.0,172.7952,172.9149,172.7254,172.8949,7839.0
2025-03-19 11:05:00,173.36,173.36,173.13,173.26,9422.0,172.8949,172.8949,172.6655,172.7952,9422.0
2025-03-19 11:10:00,173.27,173.35,173.24,173.33,14497.0,172.8052,172.8849,172.7752,172.865,14497.0
2025-03-19 11:15:00,173.31,173.32,173.08,173.08,6302.0,172.8451,172.855,172.6157,172.6157,6302.0
2025-03-19 11:20:00,173.08,173.33,173.06,173.19,11231.0,172.6157,172.865,172.5957,172.7254,11231.0
2025-03-19 11:25:00,173.18,173.32,173.16,173.32,8731.0,172.7154,172.855,172.6955,172.855,8731.0
2025-03-19 11:30:00,173.31,173.55,173.31,173.54,8337.0,172.8451,173.0844,172.8451,173.0744,8337.0
2025-03-19 11:35:00,173.49,173.5,173.37,173.44,4172.0,173.0246,173.0345,172.9049,172.9747,4172.0
2025-03-19 11:40:00,173.47,173.57,173.4,173.4,5991.0,173.0046,173.1044,172.9348,172.9348,5991.0
2025-03-19 11:45:00,173.43,173.61,173.4,173.6,12978.0,172.9647,173.1442,172.9348,173.1343,12978.0
2025-03-19 11:50:00,173.62,173.79,173.61,173.68,11445.0,173.1542,173.3238,173.1442,173.2141,11445.0
2025-03-19 11:55:00,173.72,173.72,173.47,173.51,10101.0,173.254,173.254,173.0046,173.0445,10101.0
2025-03-19 12:00:00,173.49,173.58,173.46,173.56,16520.0,173.0246,173.1143,172.9946,173.0944,16520.0
2025-03-19 12:05:00,173.57,173.59,173.47,173.47,7805.0,173.1044,173.1243,173.0046,173.0046,7805.0
2025-03-19 12:10:00,173.43,173.5,173.36,173.42,6690.0,172.9647,173.0345,172.8949,172.9548,6690.0
2025-03-19 12:15:00,173.36,173.42,173.33,173.4,10760.0,172.8949,172.9548,172.865,172.9348,10760.0
2025-03-19 12:20:00,173.39,173.45,173.29,173.41,12138.0,172.9248,172.9847,172.8251,172.9448,12138.0
2025-03-19 12:25:00,173.41,173.51,173.41,173.47,9083.0,172.9448,173.0445,172.9448,173.0046,9083.0
2025-03-19 12:30:00,173.47,173.54,173.43,173.54,15989.0,173.0046,173.0744,172.9647,173.0744,15989.0
2025-03-19 12:35:00,173.55,173.59,173.48,173.58,6760.0,173.0844,173.1243,173.0146,173.1143,6760.0
2025-03-19 12:40:00,173.55,173.6,173.5,173.58,12612.0,173.0844,173.1343,173.0345,173.1143,12612.0
2025-03-19 12:45:00,173.59,173.68,173.53,173.68,11005.0,173.1243,173.2141,173.0645,173.2141,11005.0
2025-03-19 12:50:00,173.66,173.68,173.56,173.63,12266.0,173.1941,173.2141,173.0944,173.1642,12266.0
2025-03-19 12:55:00,173.63,173.66,173.57,173.63,11424.0,173.1642,173.1941,173.1044,173.1642,11424.0
2025-03-19 13:00:00,173.63,173.73,173.6,173.67,10690.0,173.1642,173.2639,173.1343,173.2041,10690.0
2025-03-19 13:05:00,173.66,173.73,173.56,173.63,8413.0,173.1941,173.2639,173.0944,173.1642,8413.0
2025-03-19 13:10:00,173.64,173.66,173.51,173.54,5265.0,173.1742,173.1941,173.0445,173.0744,5265.0
2025-03-19 13:15:00,173.54,173.62,173.47,173.62,7210.0,173.0744,173.1542,173.0046,173.1542,7210.0
2025-03-19 13:20:00,173.59,173.69,173.59,173.65,4104.0,173.1243,173.224,173.1243,173.1841,4104.0
2025-03-19 13:25:00,173.63,173.66,173.47,173.47,6004.0,173.1642,173.1941,173.0046,173.0046,6004.0
2025-03-19 13:30:00,173.44,173.45,173.33,173.43,5599.0,172.9747,172.9847,172.865,172.9647,5599.0
2025-03-19 13:35:00,173.43,173.5,173.41,173.46,7274.0,172.9647,173.0345,172.9448,172.9946,7274.0
2025-03-19 13:40:00,173.47,173.5,173.31,173.31,12403.0,173.0046,173.0345,172.8451,172.8451,12403.0
2025-03-19 13:45:00,173.29,173.36,173.15,173.19,4665.0,172.8251,172.8949,172.6855,172.7254,4665.0
2025-03-19 13:50:00,173.19,173.29,173.13,173.16,7427.0,172.7254,172.8251,172.6655,172.6955,7427.0
2025-03-19 13:55:00,173.17,173.27,173.13,173.17,6571.0,172.7054,172.8052,172.6655,172.7054,6571.0
2025-03-19 14:00:00,173.09,173.46,172.84,173.42,10212.0,172.6256,172.9946,172.3763,172.9548,10212.0
2025-03-19 14:05:00,173.42,173.46,173.23,173.38,10912.0,172.9548,172.9946,172.7653,172.9149,10912.0
2025-03-19 14:10:00,173.43,173.53,173.38,173.39,12881.0,172.9647,173.0645,172.9149,172.9248,12881.0
2025-03-19 14:15:00,173.45,173.5,173.24,173.32,9298.0,172.9847,173.0345,172.7752,172.855,9298.0
2025-03-19 14:20:00,173.2,173.32,173.16,173.28,5381.0,172.7353,172.855,172.6955,172.8151,5381.0
2025-03-19 14:25:00,173.28,173.34,173.19,173.25,6691.0,172.8151,172.875,172.7254,172.7852,6691.0
2025-03-19 14:30:00,173.32,173.73,173.28,173.6,19184.0,172.855,173.2639,172.8151,173.1343,19184.0
2025-03-19 14:35:00,173.53,173.62,173.36,173.39,8466.0,173.0645,173.1542,172.8949,172.9248,8466.0
2025-03-19 14:40:00,173.47,173.64,173.32,173.55,18424.0,173.0046,173.1742,172.855,173.0844,18424.0
2025-03-19 14:45:00,173.53,173.75,173.51,173.59,30845.0,173.0645,173.2839,173.0445,173.1243,30845.0
2025-03-19 14:50:00,173.55,173.62,173.39,173.47,34793.0,173.0844,173.1542,172.9248,173.0046,34793.0
2025-03-19 14:55:00,173.46,173.64,173.46,173.59,14802.0,172.9946,173.1742,172.9946,173.1243,14802.0
2025-03-19 15:00:00,173.55,173.64,173.52,173.59,22476.0,173.0844,173.1742,173.0545,173.1243,22476.0
2025-03-19 15:05:00,173.61,174.11,173.6,174.11,26276.0,173.1442,173.6429,173.1343,173.6429,26276.0
2025-03-19 15:10:00,174.12,174.16,173.92,173.98,22529.0,173.6529,173.6928,173.4534,173.5133,22529.0
2025-03-19 15:15:00,174.06,174.14,173.93,174.06,15140.0,173.593,173.6728,173.4634,173.593,15140.0
2025-03-19 15:20:00,174.01,174.01,173.79,173.92,12905.0,173.5432,173.5432,173.3238,173.4534,12905.0
2025-03-19 15:25:00,173.92,173.96,173.77,173.96,20657.0,173.4534,173.4933,173.3038,173.4933,20657.0
2025-03-19 15:30:00,173.92,174.43,173.92,174.42,25563.0,173.4534,173.962,173.4534,173.9521,25563.0
2025-03-19 15:35:00,174.42,174.52,174.2,174.2,21913.0,173.9521,174.0518,173.7327,173.7327,21913.0
2025-03-19 15:40:00,174.23,174.3,174.12,174.28,27938.0,173.7626,173.8324,173.6529,173.8124,27938.0
2025-03-19 15:45:00,174.28,174.42,174.15,174.16,30948.0,173.8124,173.9521,173.6828,173.6928,30948.0
2025-03-19 15:50:00,174.13,174.13,173.65,173.84,67011.0,173.6629,173.6629,173.1841,173.3736,67011.0
2025-03-19 15:55:00,173.82,173.84,173.52,173.7,195272.0,173.3537,173.3736,173.0545,173.234,195272.0
2025-03-20 09:30:00,173.13,174.23,173.05,173.89,50042.0,172.6655,173.7626,172.5857,173.4235,50042.0
2025-03-20 09:35:00,174.02,174.18,173.14,173.26,13657.0,173.5531,173.7127,172.6755,172.7952,13657.0
2025-03-20 09:40:00,173.43,174.0,173.01,173.84,20141.0,172.9647,173.5332,172.5459,173.3736,20141.0
2025-03-20 09:45:00,173.84,174.07,173.7,173.9,7060.0,173.3736,173.603,173.234,173.4335,7060.0
2025-03-20 09:50:00,173.89,174.12,173.78,174.05,10752.0,173.4235,173.6529,173.3138,173.5831,10752.0
2025-03-20 09:55:00,174.14,174.48,174.01,174.3,7482.0,173.6728,174.0119,173.5432,173.8324,7482.0
2025-03-20 10:00:00,174.42,174.69,174.28,174.52,12659.0,173.9521,174.2213,173.8124,174.0518,12659.0
2025-03-20 10:05:00,174.45,174.51,174.26,174.34,5957.0,173.982,174.0418,173.7925,173.8723,5957.0
2025-03-20 10:10:00,174.34,174.51,174.19,174.5,4588.0,173.8723,174.0418,173.7227,174.0319,4588.0
2025-03-20 10:15:00,174.43,174.7,174.34,174.59,13469.0,173.962,174.2313,173.8723,174.1216,13469.0
2025-03-20 10:20:00,174.59,174.84,174.44,174.79,6961.0,174.1216,174.3709,173.972,174.3211,6961.0
2025-03-20 10:25:00,174.88,175.0,174.81,174.86,8456.0,174.4108,174.5305,174.341,174.3909,8456.0
2025-03-20 10:30:00,174.96,175.23,174.86,175.03,24099.0,174.4906,174.7599,174.3909,174.5604,24099.0
2025-03-20 10:35:00,174.98,175.12,174.95,175.12,6827.0,174.5106,174.6502,174.4807,174.6502,6827.0
2025-03-20 10:40:00,175.01,175.14,174.95,175.08,10226.0,174.5405,174.6701,174.4807,174.6103,10226.0
2025-03-20 10:45:00,175.13,175.23,175.13,175.17,9355.0,174.6602,174.7599,174.6602,174.7001,9355.0
2025-03-20 10:50:00,175.17,175.17,175.01,175.14,12059.0,174.7001,174.7001,174.5405,174.6701,12059.0
2025-03-20 10:55:00,175.1,175.34,175.03,175.28,13350.0,174.6302,174.8696,174.5604,174.8098,13350.0
2025-03-20 11:00:00,175.32,175.32,175.06,175.15,6849.0,174.8497,174.8497,174.5904,174.6801,6849.0
2025-03-20 11:05:00,175.15,175.18,175.05,175.11,14115.0,174.6801,174.71,174.5804,174.6402,14115.0
2025-03-20 11:10:00,175.14,175.26,175.07,175.08,10552.0,174.6701,174.7898,174.6003,174.6103,10552.0
2025-03-20 11:15:00,175.12,175.15,174.96,174.99,27451.0,174.6502,174.6801,174.4906,174.5205,27451.0
2025-03-20 11:20:00,174.95,174.98,174.9,174.94,15631.0,174.4807,174.5106,174.4308,174.4707,15631.0
2025-03-20 11:25:00,174.94,175.13,174.91,175.12,32497.0,174.4707,174.6602,174.4408,174.6502,32497.0
2025-03-20 11:30:00,175.09,175.67,175.04,175.51,31040.0,174.6203,175.1987,174.5704,175.0391,31040.0
2025-03-20 11:35:00,175.54,175.55,175.16,175.23,21057.0,175.0691,175.079,174.6901,174.7599,21057.0
2025-03-20 11:40:00,175.28,175.5,175.22,175.45,17316.0,174.8098,175.0292,174.7499,174.9793,17316.0
2025-03-20 11:45:00,175.45,175.48,175.32,175.38,10107.0,174.9793,175.0092,174.8497,174.9095,10107.0
2025-03-20 11:50:00,175.34,175.44,175.27,175.39,16576.0,174.8696,174.9693,174.7998,174.9195,16576.0
2025-03-20 11:55:00,175.39,175.41,175.21,175.21,8882.0,174.9195,174.9394,174.74,174.74,8882.0
2025-03-20 12:00:00,175.25,175.58,175.21,175.44,24330.0,174.7798,175.109,174.74,174.9693,24330.0
2025-03-20 12:05:00,175.37,175.43,175.23,175.35,4925.0,174.8995,174.9594,174.7599,174.8796,4925.0
2025-03-20 12:10:00,175.35,175.56,175.26,175.49,4513.0,174.8796,175.089,174.7898,175.0192,4513.0
2025-03-20 12:15:00,175.49,175.6,175.42,175.52,9958.0,175.0192,175.1289,174.9494,175.0491,9958.0
2025-03-20 12:20:00,175.52,175.57,175.39,175.44,15066.0,175.0491,175.099,174.9195,174.9693,15066.0
2025-03-20 12:25:00,175.42,175.42,175.15,175.2,8269.0,174.9494,174.9494,174.6801,174.73,8269.0
2025-03-20 12:30:00,175.19,175.24,175.17,175.2,5110.0,174.72,174.7699,174.7001,174.73,5110.0
2025-03-20 12:35:00,175.19,175.38,175.15,175.33,9110.0,174.72,174.9095,174.6801,174.8596,9110.0
2025-03-20 12:40:00,175.33,175.39,175.25,175.27,9144.0,174.8596,174.9195,174.7798,174.7998,9144.0
2025-03-20 12:45:00,175.26,175.36,175.15,175.15,8618.0,174.7898,174.8896,174.6801,174.6801,8618.0
2025-03-20 12:50:00,175.14,175.35,175.12,175.33,9602.0,174.6701,174.8796,174.6502,174.8596,9602.0
2025-03-20 12:55:00,175.33,175.36,175.17,175.21,10604.0,174.8596,174.8896,174.7001,174.74,10604.0
2025-03-20 13:00:00,175.23,175.48,175.23,175.48,22118.0,174.7599,175.0092,174.7599,175.0092,22118.0
2025-03-20 13:05:00,175.47,175.6,175.46,175.58,10377.0,174.9993,175.1289,174.9893,175.109,10377.0
2025-03-20 13:10:00,175.6,175.74,175.54,175.74,13153.0,175.1289,175.2685,175.0691,175.2685,13153.0
2025-03-20 13:15:00,175.71,175.71,175.5,175.59,14048.0,175.2386,175.2386,175.0292,175.1189,14048.0
2025-03-20 13:20:00,175.59,175.59,175.25,175.26,10199.0,175.1189,175.1189,174.7798,174.7898,10199.0
2025-03-20 13:25:00,175.27,175.29,175.07,175.25,26211.0,174.7998,174.8197,174.6003,174.7798,26211.0
2025-03-20 13:30:00,175.27,175.4,175.27,175.28,15212.0,174.7998,174.9294,174.7998,174.8098,15212.0
2025-03-20 13:35:00,175.28,175.56,175.25,175.52,21975.0,174.8098,175.089,174.7798,175.0491,21975.0
2025-03-20 13:40:00,175.55,175.6,175.48,175.6,10063.0,175.079,175.1289,175.0092,175.1289,10063.0
2025-03-20 13:45:00,175.61,175.72,175.57,175.65,8564.0,175.1389,175.2486,175.099,175.1788,8564.0
2025-03-20 13:50:00,175.61,175.65,175.43,175.43,7451.0,175.1389,175.1788,174.9594,174.9594,7451.0
2025-03-20 13:55:00,175.38,175.39,175.31,175.34,10225.0,174.9095,174.9195,174.8397,174.8696,10225.0
2025-03-20 14:00:00,175.34,175.36,175.26,175.27,3363.0,174.8696,174.8896,174.7898,174.7998,3363.0
2025-03-20 14:05:00,175.21,175.42,175.21,175.34,7986.0,174.74,174.9494,174.74,174.8696,7986.0
2025-03-20 14:10:00,175.34,175.56,175.33,175.42,9620.0,174.8696,175.089,174.8596,174.9494,9620.0
2025-03-20 14:15:00,175.46,175.5,175.38,175.5,4421.0,174.9893,175.0292,174.9095,175.0292,4421.0
2025-03-20 14:20:00,175.5,175.5,175.36,175.41,7687.0,175.0292,175.0292,174.8896,174.9394,7687.0
2025-03-20 14:25:00,175.41,175.41,175.18,175.19,8687.0,174.9394,174.9394,174.71,174.72,8687.0
2025-03-20 14:30:00,175.21,175.36,175.11,175.3,6860.0,174.74,174.8896,174.6402,174.8297,6860.0
2025-03-20 14:35:00,175.38,175.64,175.31,175.53,29404.0,174.9095,175.1688,174.8397,175.0591,29404.0
2025-03-20 14:40:00,175.53,175.53,175.33,175.39,7272.0,175.0591,175.0591,174.8596,174.9195,7272.0
2025-03-20 14:45:00,175.37,175.57,175.35,175.57,10332.0,174.8995,175.099,174.8796,175.099,10332.0
2025-03-20 14:50:00,175.6,175.84,175.57,175.67,6828.0,175.1289,175.3683,175.099,175.1987,6828.0
2025-03-20 14:55:00,175.74,175.77,175.36,175.56,18130.0,175.2685,175.2985,174.8896,175.089,18130.0
2025-03-20 15:00:00,175.55,175.68,175.49,175.55,9108.0,175.079,175.2087,175.0192,175.079,9108.0
2025-03-20 15:05:00,175.56,175.72,175.39,175.39,18433.0,175.089,175.2486,174.9195,174.9195,18433.0
2025-03-20 15:10:00,175.39,175.66,175.39,175.52,11036.0,174.9195,175.1887,174.9195,175.0491,11036.0
2025-03-20 15:15:00,175.55,175.68,175.51,175.61,7528.0,175.079,175.2087,175.0391,175.1389,7528.0
2025-03-20 15:20:00,175.62,175.9,175.62,175.69,18967.0,175.1489,175.4281,175.1489,175.2187,18967.0
2025-03-20 15:25:00,175.69,175.75,175.4,175.4,11205.0,175.2187,175.2785,174.9294,174.9294,11205.0
2025-03-20 15:30:00,175.4,175.64,175.37,175.47,10199.0,174.9294,175.1688,174.8995,174.9993,10199.0
2025-03-20 15:35:00,175.47,175.65,175.43,175.52,12469.0,174.9993,175.1788,174.9594,175.0491,12469.0
2025-03-20 15:40:00,175.56,175.63,175.46,175.54,14175.0,175.089,175.1588,174.9893,175.0691,14175.0
2025-03-20 15:45:00,175.52,175.71,175.51,175.7,29605.0,175.0491,175.2386,175.0391,175.2286,29605.0
2025-03-20 15:50:00,175.75,175.77,175.4,175.72,70881.0,175.2785,175.2985,174.9294,175.2486,70881.0
2025-03-20 15:55:00,175.72,175.81,175.49,175.58,170415.0,175.2486,175.3383,175.0192,175.109,170415.0
2025-03-21 09:30:00,175.67,175.99,174.34,175.55,718193.0,175.1987,175.5179,173.8723,175.079,718193.0
2025-03-21 09:35:00,175.38,175.45,174.73,175.0,7681.0,174.9095,174.9793,174.2612,174.5305,7681.0
2025-03-21 09:40:00,175.0,175.32,174.85,175.32,4723.0,174.5305,174.8497,174.3809,174.8497,4723.0
2025-03-21 09:45:00,175.17,175.23,174.89,175.01,69130.0,174.7001,174.7599,174.4208,174.5405,69130.0
2025-03-21 09:50:00,175.1,175.13,174.7,174.93,20418.0,174.6302,174.6602,174.2313,174.4607,20418.0
2025-03-21 09:55:00,175.02,175.09,174.84,175.0,20576.0,174.5505,174.6203,174.3709,174.5305,20576.0
2025-03-21 10:00:00,175.0,175.01,174.27,174.36,13624.0,174.5305,174.5405,173.8025,173.8922,13624.0
2025-03-21 10:05:00,174.36,174.39,174.01,174.06,21586.0,173.8922,173.9222,173.5432,173.593,21586.0
2025-03-21 10:10:00,174.06,174.19,173.83,174.19,30509.0,173.593,173.7227,173.3637,173.7227,30509.0
2025-03-21 10:15:00,174.17,174.32,173.99,174.32,10104.0,173.7027,173.8523,173.5232,173.8523,10104.0
2025-03-21 10:20:00,174.34,174.44,174.26,174.38,8942.0,173.8723,173.972,173.7925,173.9122,8942.0
2025-03-21 10:25:00,174.42,174.52,174.42,174.51,5398.0,173.9521,174.0518,173.9521,174.0418,5398.0
2025-03-21 10:30:00,174.49,174.51,174.33,174.34,8101.0,174.0219,174.0418,173.8623,173.8723,8101.0
2025-03-21 10:35:00,174.33,174.38,174.15,174.24,15423.0,173.8623,173.9122,173.6828,173.7726,15423.0
2025-03-21 10:40:00,174.2,174.49,174.16,174.42,14778.0,173.7327,174.0219,173.6928,173.9521,14778.0
2025-03-21 10:45:00,174.46,174.6,174.41,174.6,8121.0,173.992,174.1316,173.9421,174.1316,8121.0
2025-03-21 10:50:00,174.63,174.67,174.25,174.28,23126.0,174.1615,174.2014,173.7825,173.8124,23126.0
2025-03-21 10:55:00,174.28,174.39,174.18,174.38,16788.0,173.8124,173.9222,173.7127,173.9122,16788.0
2025-03-21 11:00:00,174.37,174.37,174.0,174.0,12058.0,173.9022,173.9022,173.5332,173.5332,12058.0
2025-03-21 11:05:00,174.09,174.22,174.06,174.16,4800.0,173.623,173.7526,173.593,173.6928,4800.0
2025-03-21 11:10:00,174.09,174.15,173.86,173.94,16172.0,173.623,173.6828,173.3936,173.4734,16172.0
2025-03-21 11:15:00,173.86,174.04,173.73,173.89,14407.0,173.3936,173.5731,173.2639,173.4235,14407.0
2025-03-21 11:20:00,173.94,174.16,173.86,174.14,13305.0,173.4734,173.6928,173.3936,173.6728,13305.0
2025-03-21 11:25:00,174.12,174.13,173.89,173.94,9836.0,173.6529,173.6629,173.4235,173.4734,9836.0
2025-03-21 11:30:00,173.94,173.99,173.73,173.83,10716.0,173.4734,173.5232,173.2639,173.3637,10716.0
2025-03-21 11:35:00,173.83,173.83,173.51,173.67,17172.0,173.3637,173.3637,173.0445,173.2041,17172.0
2025-03-21 11:40:00,173.67,173.67,173.34,173.47,12298.0,173.2041,173.2041,172.875,173.0046,12298.0
2025-03-21 11:45:00,173.45,173.55,173.42,173.46,9987.0,172.9847,173.0844,172.9548,172.9946,9987.0
2025-03-21 11:50:00,173.46,173.46,173.1,173.17,25355.0,172.9946,172.9946,172.6356,172.7054,25355.0
2025-03-21 11:55:00,173.16,173.47,173.15,173.44,15578.0,172.6955,173.0046,172.6855,172.9747,15578.0
2025-03-21 12:00:00,173.46,173.71,173.39,173.59,17779.0,172.9946,173.244,172.9248,173.1243,17779.0
2025-03-21 12:05:00,173.59,173.73,173.52,173.69,7407.0,173.1243,173.2639,173.0545,173.224,7407.0
2025-03-21 12:10:00,173.69,173.92,173.69,173.8,11995.0,173.224,173.4534,173.224,173.3337,11995.0
2025-03-21 12:15:00,173.81,174.06,173.75,173.99,17142.0,173.3437,173.593,173.2839,173.5232,17142.0
2025-03-21 12:20:00,174.03,174.22,173.94,174.15,17810.0,173.5631,173.7526,173.4734,173.6828,17810.0
2025-03-21 12:25:00,174.18,174.36,174.11,174.28,18182.0,173.7127,173.8922,173.6429,173.8124,18182.0
2025-03-21 12:30:00,174.28,174.39,174.21,174.37,19339.0,173.8124,173.9222,173.7426,173.9022,19339.0
2025-03-21 12:35:00,174.3,174.39,174.19,174.32,8969.0,173.8324,173.9222,173.7227,173.8523,8969.0
2025-03-21 12:40:00,174.33,174.33,174.18,174.26,10342.0,173.8623,173.8623,173.7127,173.7925,10342.0
2025-03-21 12:45:00,174.3,174.52,174.3,174.46,12949.0,173.8324,174.0518,173.8324,173.992,12949.0
2025-03-21 12:50:00,174.41,174.53,174.38,174.49,10766.0,173.9421,174.0618,173.9122,174.0219,10766.0
2025-03-21 12:55:00,174.49,174.66,174.43,174.63,9323.0,174.0219,174.1914,173.962,174.1615,9323.0
2025-03-21 13:00:00,174.58,174.58,174.22,174.38,8629.0,174.1116,174.1116,173.7526,173.9122,8629.0
2025-03-21 13:05:00,174.43,174.43,174.06,174.17,24632.0,173.962,173.962,173.593,173.7027,24632.0
2025-03-21 13:10:00,174.17,174.23,174.08,174.22,13474.0,173.7027,173.7626,173.613,173.7526,13474.0
2025-03-21 13:15:00,174.19,174.27,174.14,174.17,9486.0,173.7227,173.8025,173.6728,173.7027,9486.0
2025-03-21 13:20:00,174.21,174.29,174.09,174.24,8991.0,173.7426,173.8224,173.623,173.7726,8991.0
2025-03-21 13:25:00,174.26,174.29,173.9,173.95,9797.0,173.7925,173.8224,173.4335,173.4833,9797.0
2025-03-21 13:30:00,173.91,173.95,173.66,173.81,8698.0,173.4434,173.4833,173.1941,173.3437,8698.0
2025-03-21 13:35:00,173.86,173.92,173.81,173.89,11909.0,173.3936,173.4534,173.3437,173.4235,11909.0
2025-03-21 13:40:00,173.9,173.95,173.81,173.9,21554.0,173.4335,173.4833,173.3437,173.4335,21554.0
2025-03-21 13:45:00,173.87,174.21,173.85,174.2,15102.0,173.4035,173.7426,173.3836,173.7327,15102.0
2025-03-21 13:50:00,174.16,174.29,174.16,174.25,8080.0,173.6928,173.8224,173.6928,173.7825,8080.0
2025-03-21 13:55:00,174.22,174.24,173.97,174.04,10545.0,173.7526,173.7726,173.5033,173.5731,10545.0
2025-03-21 14:00:00,174.03,174.09,173.78,173.85,9005.0,173.5631,173.623,173.3138,173.3836,9005.0
2025-03-21 14:05:00,173.86,173.86,173.51,173.63,18180.0,173.3936,173.3936,173.0445,173.1642,18180.0
2025-03-21 14:10:00,173.63,173.83,173.6,173.83,12176.0,173.1642,173.3637,173.1343,173.3637,12176.0
2025-03-21 14:15:00,173.82,173.95,173.73,173.94,8856.0,173.3537,173.4833,173.2639,173.4734,8856.0
2025-03-21 14:20:00,173.98,173.99,173.76,173.81,27177.0,173.5133,173.5232,173.2938,173.3437,27177.0
2025-03-21 14:25:00,173.81,173.84,173.59,173.65,12785.0,173.3437,173.3736,173.1243,173.1841,12785.0
2025-03-21 14:30:00,173.62,173.8,173.57,173.8,25045.0,173.1542,173.3337,173.1044,173.3337,25045.0
2025-03-21 14:35:00,173.76,173.91,173.57,173.84,25341.0,173.2938,173.4434,173.1044,173.3736,25341.0
2025-03-21 14:40:00,173.88,174.04,173.84,173.93,13005.0,173.4135,173.5731,173.3736,173.4634,13005.0
2025-03-21 14:45:00,173.93,173.93,173.65,173.8,12939.0,173.4634,173.4634,173.1841,173.3337,12939.0
2025-03-21 14:50:00,173.8,173.86,173.68,173.79,12454.0,173.3337,173.3936,173.2141,173.3238,12454.0
2025-03-21 14:55:00,173.86,173.98,173.8,173.91,8853.0,173.3936,173.5133,173.3337,173.4434,8853.0
2025-03-21 15:00:00,173.86,173.92,173.79,173.8,9570.0,173.3936,173.4534,173.3238,173.3337,9570.0
2025-03-21 15:05:00,173.83,173.92,173.74,173.81,9986.0,173.3637,173.4534,173.2739,173.3437,9986.0
2025-03-21 15:10:00,173.85,173.99,173.78,173.99,17277.0,173.3836,173.5232,173.3138,173.5232,17277.0
2025-03-21 15:15:00,173.99,174.32,173.84,174.28,29508.0,173.5232,173.8523,173.3736,173.8124,29508.0
2025-03-21 15:20:00,174.28,174.55,174.17,174.51,38126.0,173.8124,174.0817,173.7027,174.0418,38126.0
2025-03-21 15:25:00,174.52,174.58,174.37,174.52,43962.0,174.0518,174.1116,173.9022,174.0518,43962.0
2025-03-21 15:30:00,174.55,174.79,174.32,174.79,86526.0,174.0817,174.3211,173.8523,174.3211,86526.0
2025-03-21 15:35:00,174.69,174.69,174.2,174.31,32558.0,174.2213,174.2213,173.7327,173.8424,32558.0
2025-03-21 15:40:00,174.32,174.44,174.18,174.41,39724.0,173.8523,173.972,173.7127,173.9421,39724.0
2025-03-21 15:45:00,174.41,174.71,174.28,174.32,89003.0,173.9421,174.2413,173.8124,173.8523,89003.0
2025-03-21 15:50:00,174.37,174.87,174.12,174.36,81461.0,173.9022,174.4009,173.6529,173.8922,81461.0
2025-03-21 15:55:00,174.38,174.49,174.02,174.4,217839.0,173.9122,174.0219,173.5531,173.9321,217839.0
2025-03-24 09:30:00,174.32,174.9,174.16,174.81,40408.0,173.8523,174.4308,173.6928,174.341,40408.0
2025-03-24 09:35:00,174.79,175.28,174.37,174.66,15838.0,174.3211,174.8098,173.9022,174.1914,15838.0
2025-03-24 09:40:00,174.75,175.48,174.69,175.37,14805.0,174.2812,175.0092,174.2213,174.8995,14805.0
2025-03-24 09:45:00,175.49,175.49,175.07,175.15,15137.0,175.0192,175.0192,174.6003,174.6801,15137.0
2025-03-24 09:50:00,175.06,175.17,174.74,174.88,12986.0,174.5904,174.7001,174.2712,174.4108,12986.0
2025-03-24 09:55:00,174.82,174.88,174.49,174.49,14270.0,174.351,174.4108,174.0219,174.0219,14270.0
2025-03-24 10:00:00,174.56,174.63,174.4,174.42,13177.0,174.0917,174.1615,173.9321,173.9521,13177.0
2025-03-24 10:05:00,174.44,174.81,174.44,174.77,36129.0,173.972,174.341,173.972,174.3011,36129.0
2025-03-24 10:10:00,174.77,174.96,174.67,174.92,26553.0,174.3011,174.4906,174.2014,174.4507,26553.0
2025-03-24 10:15:00,174.94,175.17,174.93,174.97,16020.0,174.4707,174.7001,174.4607,174.5006,16020.0
2025-03-24 10:20:00,175.02,175.09,174.9,174.96,12644.0,174.5505,174.6203,174.4308,174.4906,12644.0
2025-03-24 10:25:00,174.97,174.99,174.81,174.89,9162.0,174.5006,174.5205,174.341,174.4208,9162.0
2025-03-24 10:30:00,174.87,175.1,174.79,175.02,11445.0,174.4009,174.6302,174.3211,174.5505,11445.0
2025-03-24 10:35:00,175.06,175.09,174.79,174.8,13064.0,174.5904,174.6203,174.3211,174.3311,13064.0
2025-03-24 10:40:00,174.86,175.06,174.81,175.02,16352.0,174.3909,174.5904,174.341,174.5505,16352.0
2025-03-24 10:45:00,175.02,175.23,175.02,175.18,14874.0,174.5505,174.7599,174.5505,174.71,14874.0
2025-03-24 10:50:00,175.19,175.3,175.11,175.28,39705.0,174.72,174.8297,174.6402,174.8098,39705.0
2025-03-24 10:55:00,175.28,175.36,175.11,175.25,42800.0,174.8098,174.8896,174.6402,174.7798,42800.0
2025-03-24 11:00:00,175.25,175.38,175.11,175.22,52035.0,174.7798,174.9095,174.6402,174.7499,52035.0
2025-03-24 11:05:00,175.22,175.57,175.17,175.45,34696.0,174.7499,175.099,174.7001,174.9793,34696.0
2025-03-24 11:10:00,175.45,175.46,175.28,175.41,13749.0,174.9793,174.9893,174.8098,174.9394,13749.0
2025-03-24 11:15:00,175.41,175.72,175.35,175.57,29432.0,174.9394,175.2486,174.8796,175.099,29432.0
2025-03-24 11:20:00,175.58,175.62,175.4,175.56,27844.0,175.109,175.1489,174.9294,175.089,27844.0
2025-03-24 11:25:00,175.56,175.76,175.49,175.76,30225.0,175.089,175.2885,175.0192,175.2885,30225.0
2025-03-24 11:30:00,175.76,175.76,175.64,175.67,11159.0,175.2885,175.2885,175.1688,175.1987,11159.0
2025-03-24 11:35:00,175.67,175.87,175.66,175.81,28626.0,175.1987,175.3982,175.1887,175.3383,28626.0
2025-03-24 11:40:00,175.79,175.93,175.73,175.88,30031.0,175.3184,175.458,175.2586,175.4082,30031.0
2025-03-24 11:45:00,175.88,175.9,175.69,175.73,16121.0,175.4082,175.4281,175.2187,175.2586,16121.0
2025-03-24 11:50:00,175.73,175.89,175.62,175.89,24821.0,175.2586,175.4181,175.1489,175.4181,24821.0
2025-03-24 11:55:00,175.89,175.95,175.83,175.89,8315.0,175.4181,175.478,175.3583,175.4181,8315.0
2025-03-24 12:00:00,175.95,176.09,175.94,176.05,7951.0,175.478,175.6176,175.468,175.5777,7951.0
2025-03-24 12:05:00,176.09,176.16,176.01,176.01,14721.0,175.6176,175.6874,175.5378,175.5378,14721.0
2025-03-24 12:10:00,176.05,176.05,175.96,176.01,12087.0,175.5777,175.5777,175.4879,175.5378,12087.0
2025-03-24 12:15:00,176.02,176.05,175.71,175.72,19508.0,175.5478,175.5777,175.2386,175.2486,19508.0
2025-03-24 12:20:00,175.69,175.97,175.68,175.91,37627.0,175.2187,175.4979,175.2087,175.4381,37627.0
2025-03-24 12:25:00,175.91,175.92,175.73,175.81,20396.0,175.4381,175.448,175.2586,175.3383,20396.0
2025-03-24 12:30:00,175.78,175.88,175.68,175.82,21765.0,175.3084,175.4082,175.2087,175.3483,21765.0
2025-03-24 12:35:00,175.82,175.94,175.76,175.83,9678.0,175.3483,175.468,175.2885,175.3583,9678.0
2025-03-24 12:40:00,175.77,176.03,175.76,176.03,12372.0,175.2985,175.5578,175.2885,175.5578,12372.0
2025-03-24 12:45:00,175.99,176.0,175.84,175.84,7166.0,175.5179,175.5278,175.3683,175.3683,7166.0
2025-03-24 12:50:00,175.88,175.88,175.76,175.8,6010.0,175.4082,175.4082,175.2885,175.3284,6010.0
2025-03-24 12:55:00,175.8,175.8,175.62,175.69,6783.0,175.3284,175.3284,175.1489,175.2187,6783.0
2025-03-24 13:00:00,175.69,175.76,175.58,175.59,11690.0,175.2187,175.2885,175.109,175.1189,11690.0
2025-03-24 13:05:00,175.57,175.64,175.57,175.59,11767.0,175.099,175.1688,175.099,175.1189,11767.0
2025-03-24 13:10:00,175.55,175.65,175.48,175.52,7327.0,175.079,175.1788,175.0092,175.0491,7327.0
2025-03-24 13:15:00,175.48,175.69,175.46,175.69,25664.0,175.0092,175.2187,174.9893,175.2187,25664.0
2025-03-24 13:20:00,175.68,175.72,175.62,175.69,10967.0,175.2087,175.2486,175.1489,175.2187,10967.0
2025-03-24 13:25:00,175.7,175.73,175.64,175.73,9967.0,175.2286,175.2586,175.1688,175.2586,9967.0
2025-03-24 13:30:00,175.71,175.89,175.7,175.86,12162.0,175.2386,175.4181,175.2286,175.3882,12162.0
2025-03-24 13:35:00,175.83,175.83,175.74,175.81,6305.0,175.3583,175.3583,175.2685,175.3383,6305.0
2025-03-24 13:40:00,175.81,175.83,175.71,175.72,5891.0,175.3383,175.3583,175.2386,175.2486,5891.0
2025-03-24 13:45:00,175.72,175.81,175.68,175.71,8316.0,175.2486,175.3383,175.2087,175.2386,8316.0
2025-03-24 13:50:00,175.74,175.8,175.68,175.68,6215.0,175.2685,175.3284,175.2087,175.2087,6215.0
2025-03-24 13:55:00,175.69,175.73,175.44,175.56,11389.0,175.2187,175.2586,174.9693,175.089,11389.0
2025-03-24 14:00:00,175.56,175.62,175.06,175.16,26304.0,175.089,175.1489,174.5904,174.6901,26304.0
2025-03-24 14:05:00,175.17,175.32,175.13,175.28,21671.0,174.7001,174.8497,174.6602,174.8098,21671.0
2025-03-24 14:10:00,175.28,175.33,175.14,175.22,12090.0,174.8098,174.8596,174.6701,174.7499,12090.0
2025-03-24 14:15:00,175.22,175.22,175.03,175.06,25657.0,174.7499,174.7499,174.5604,174.5904,25657.0
2025-03-24 14:20:00,175.06,175.14,174.89,174.9,17375.0,174.5904,174.6701,174.4208,174.4308,17375.0
2025-03-24 14:25:00,174.96,174.96,174.86,174.91,13156.0,174.4906,174.4906,174.3909,174.4408,13156.0
2025-03-24 14:30:00,174.9,174.96,174.84,174.91,12629.0,174.4308,174.4906,174.3709,174.4408,12629.0
2025-03-24 14:35:00,174.93,175.21,174.91,175.15,18571.0,174.4607,174.74,174.4408,174.6801,18571.0
2025-03-24 14:40:00,175.14,175.38,175.14,175.3,9839.0,174.6701,174.9095,174.6701,174.8297,9839.0
2025-03-24 14:45:00,175.34,175.34,175.18,175.29,12116.0,174.8696,174.8696,174.71,174.8197,12116.0
2025-03-24 14:50:00,175.3,175.44,175.27,175.36,9984.0,174.8297,174.9693,174.7998,174.8896,9984.0
2025-03-24 14:55:00,175.37,175.39,175.33,175.39,11963.0,174.8995,174.9195,174.8596,174.9195,11963.0
2025-03-24 15:00:00,175.39,175.42,175.31,175.34,12372.0,174.9195,174.9494,174.8397,174.8696,12372.0
2025-03-24 15:05:00,175.37,175.43,175.21,175.23,14288.0,174.8995,174.9594,174.74,174.7599,14288.0
2025-03-24 15:10:00,175.24,175.41,175.2,175.38,22646.0,174.7699,174.9394,174.73,174.9095,22646.0
2025-03-24 15:15:00,175.38,175.51,175.34,175.34,9930.0,174.9095,175.0391,174.8696,174.8696,9930.0
2025-03-24 15:20:00,175.34,175.52,175.25,175.52,20120.0,174.8696,175.0491,174.7798,175.0491,20120.0
2025-03-24 15:25:00,175.52,175.62,175.52,175.6,17378.0,175.0491,175.1489,175.0491,175.1289,17378.0
2025-03-24 15:30:00,175.59,175.64,175.54,175.62,18299.0,175.1189,175.1688,175.0691,175.1489,18299.0
2025-03-24 15:35:00,175.59,175.63,175.44,175.61,31362.0,175.1189,175.1588,174.9693,175.1389,31362.0
2025-03-24 15:40:00,175.61,175.78,175.57,175.76,42135.0,175.1389,175.3084,175.099,175.2885,42135.0
2025-03-24 15:45:00,175.76,175.82,175.6,175.69,65798.0,175.2885,175.3483,175.1289,175.2187,65798.0
2025-03-24 15:50:00,175.73,175.74,175.36,175.63,60655.0,175.2586,175.2685,174.8896,175.1588,60655.0
2025-03-24 15:55:00,175.59,175.63,175.2,175.25,158535.0,175.1189,175.1588,174.73,174.7798,158535.0
2025-03-25 09:30:00,176.15,176.49,175.12,175.36,29443.0,175.6774,176.0165,174.6502,174.8896,29443.0
2025-03-25 09:35:00,175.28,175.3,174.48,175.21,23894.0,174.8098,174.8297,174.0119,174.74,23894.0
2025-03-25 09:40:00,175.17,175.35,175.04,175.35,24697.0,174.7001,174.8796,174.5704,174.8796,24697.0
2025-03-25 09:45:00,175.36,175.62,175.24,175.27,12434.0,174.8896,175.1489,174.7699,174.7998,12434.0
2025-03-25 09:50:00,175.25,175.5,175.05,175.41,38997.0,174.7798,175.0292,174.5804,174.9394,38997.0
2025-03-25 09:55:00,175.26,175.38,175.09,175.36,3439.0,174.7898,174.9095,174.6203,174.8896,3439.0
2025-03-25 10:00:00,175.45,175.8,175.26,175.7,20262.0,174.9793,175.3284,174.7898,175.2286,20262.0
2025-03-25 10:05:00,175.65,175.78,175.57,175.58,10233.0,175.1788,175.3084,175.099,175.109,10233.0
2025-03-25 10:10:00,175.69,176.04,175.58,175.96,13671.0,175.2187,175.5677,175.109,175.4879,13671.0
2025-03-25 10:15:00,175.93,176.07,175.82,175.9,4997.0,175.458,175.5976,175.3483,175.4281,4997.0
2025-03-25 10:20:00,175.88,176.02,175.82,175.93,7210.0,175.4082,175.5478,175.3483,175.458,7210.0
2025-03-25 10:25:00,175.93,176.18,175.93,176.07,9183.0,175.458,175.7074,175.458,175.5976,9183.0
2025-03-25 10:30:00,176.14,176.25,176.06,176.12,8839.0,175.6675,175.7772,175.5877,175.6475,8839.0
2025-03-25 10:35:00,176.29,176.29,176.11,176.11,8374.0,175.8171,175.8171,175.6375,175.6375,8374.0
2025-03-25 10:40:00,176.12,176.31,176.06,176.25,11199.0,175.6475,175.837,175.5877,175.7772,11199.0
2025-03-25 10:45:00,176.21,176.21,175.86,175.91,9711.0,175.7373,175.7373,175.3882,175.4381,9711.0
2025-03-25 10:50:00,175.89,175.93,175.73,175.73,9699.0,175.4181,175.458,175.2586,175.2586,9699.0
2025-03-25 10:55:00,175.73,175.89,175.68,175.89,16659.0,175.2586,175.4181,175.2087,175.4181,16659.0
2025-03-25 11:00:00,175.84,176.0,175.75,175.75,15207.0,175.3683,175.5278,175.2785,175.2785,15207.0
2025-03-25 11:05:00,175.74,175.77,175.6,175.62,10402.0,175.2685,175.2985,175.1289,175.1489,10402.0
2025-03-25 11:10:00,175.62,175.79,175.58,175.65,10480.0,175.1489,175.3184,175.109,175.1788,10480.0
2025-03-25 11:15:00,175.68,175.84,175.61,175.77,20030.0,175.2087,175.3683,175.1389,175.2985,20030.0
2025-03-25 11:20:00,175.75,175.75,175.43,175.49,8416.0,175.2785,175.2785,174.9594,175.0192,8416.0
2025-03-25 11:25:00,175.45,175.45,175.27,175.34,11144.0,174.9793,174.9793,174.7998,174.8696,11144.0
2025-03-25 11:30:00,175.34,175.54,175.33,175.48,11949.0,174.8696,175.0691,174.8596,175.0092,11949.0
2025-03-25 11:35:00,175.51,175.54,175.27,175.34,11277.0,175.0391,175.0691,174.7998,174.8696,11277.0
2025-03-25 11:40:00,175.27,175.42,175.27,175.31,13938.0,174.7998,174.9494,174.7998,174.8397,13938.0
2025-03-25 11:45:00,175.38,175.39,175.12,175.12,12562.0,174.9095,174.9195,174.6502,174.6502,12562.0
2025-03-25 11:50:00,175.13,175.22,174.92,174.93,17100.0,174.6602,174.7499,174.4507,174.4607,17100.0
2025-03-25 11:55:00,174.93,175.07,174.92,175.06,14962.0,174.4607,174.6003,174.4507,174.5904,14962.0
2025-03-25 12:00:00,175.03,175.04,174.83,174.99,8358.0,174.5604,174.5704,174.361,174.5205,8358.0
2025-03-25 12:05:00,174.95,174.98,174.76,174.9,12422.0,174.4807,174.5106,174.2912,174.4308,12422.0
2025-03-25 12:10:00,174.93,174.96,174.83,174.87,6129.0,174.4607,174.4906,174.361,174.4009,6129.0
2025-03-25 12:15:00,174.92,174.92,174.8,174.8,6440.0,174.4507,174.4507,174.3311,174.3311,6440.0
2025-03-25 12:20:00,174.8,174.91,174.76,174.83,10672.0,174.3311,174.4408,174.2912,174.361,10672.0
2025-03-25 12:25:00,174.86,174.91,174.8,174.84,7077.0,174.3909,174.4408,174.3311,174.3709,7077.0
2025-03-25 12:30:00,174.82,174.94,174.77,174.84,7618.0,174.351,174.4707,174.3011,174.3709,7618.0
2025-03-25 12:35:00,174.84,174.94,174.73,174.83,51480.0,174.3709,174.4707,174.2612,174.361,51480.0
2025-03-25 12:40:00,174.86,175.07,174.86,174.97,12267.0,174.3909,174.6003,174.3909,174.5006,12267.0
2025-03-25 12:45:00,174.99,174.99,174.85,174.87,11364.0,174.5205,174.5205,174.3809,174.4009,11364.0
2025-03-25 12:50:00,174.9,175.04,174.88,174.96,12221.0,174.4308,174.5704,174.4108,174.4906,12221.0
2025-03-25 12:55:00,175.0,175.17,174.99,175.17,6338.0,174.5305,174.7001,174.5205,174.7001,6338.0
2025-03-25 13:00:00,175.14,175.22,175.09,175.12,9995.0,174.6701,174.7499,174.6203,174.6502,9995.0
2025-03-25 13:05:00,175.12,175.15,174.99,175.14,18965.0,174.6502,174.6801,174.5205,174.6701,18965.0
2025-03-25 13:10:00,175.15,175.21,175.11,175.21,5513.0,174.6801,174.74,174.6402,174.74,5513.0
2025-03-25 13:15:00,175.21,175.23,175.04,175.09,7160.0,174.74,174.7599,174.5704,174.6203,7160.0
2025-03-25 13:20:00,175.12,175.18,175.11,175.14,5099.0,174.6502,174.71,174.6402,174.6701,5099.0
2025-03-25 13:25:00,175.12,175.26,175.09,175.24,21218.0,174.6502,174.7898,174.6203,174.7699,21218.0
2025-03-25 13:30:00,175.24,175.25,175.19,175.22,6067.0,174.7699,174.7798,174.72,174.7499,6067.0
2025-03-25 13:35:00,175.22,175.3,175.21,175.28,14272.0,174.7499,174.8297,174.74,174.8098,14272.0
2025-03-25 13:40:00,175.27,175.43,175.25,175.25,14223.0,174.7998,174.9594,174.7798,174.7798,14223.0
2025-03-25 13:45:00,175.25,175.35,175.18,175.18,19816.0,174.7798,174.8796,174.71,174.71,19816.0
2025-03-25 13:50:00,175.18,175.36,175.18,175.26,19454.0,174.71,174.8896,174.71,174.7898,19454.0
2025-03-25 13:55:00,175.3,175.3,175.19,175.19,9737.0,174.8297,174.8297,174.72,174.72,9737.0
2025-03-25 14:00:00,175.23,175.23,175.1,175.11,8544.0,174.7599,174.7599,174.6302,174.6402,8544.0
2025-03-25 14:05:00,175.2,175.23,175.02,175.22,19929.0,174.73,174.7599,174.5505,174.7499,19929.0
2025-03-25 14:10:00,175.22,175.29,175.2,175.23,5496.0,174.7499,174.8197,174.73,174.7599,5496.0
2025-03-25 14:15:00,175.27,175.31,175.21,175.21,9038.0,174.7998,174.8397,174.74,174.74,9038.0
2025-03-25 14:20:00,175.25,175.3,175.18,175.24,7418.0,174.7798,174.8297,174.71,174.7699,7418.0
2025-03-25 14:25:00,175.24,175.3,175.17,175.21,9984.0,174.7699,174.8297,174.7001,174.74,9984.0
2025-03-25 14:30:00,175.25,175.25,175.03,175.17,21339.0,174.7798,174.7798,174.5604,174.7001,21339.0
2025-03-25 14:35:00,175.17,175.2,175.11,175.14,10825.0,174.7001,174.73,174.6402,174.6701,10825.0
2025-03-25 14:40:00,175.14,175.16,175.04,175.12,13254.0,174.6701,174.6901,174.5704,174.6502,13254.0
2025-03-25 14:45:00,175.08,175.14,175.04,175.11,8768.0,174.6103,174.6701,174.5704,174.6402,8768.0
2025-03-25 14:50:00,175.05,175.11,175.01,175.04,9623.0,174.5804,174.6402,174.5405,174.5704,9623.0
2025-03-25 14:55:00,175.04,175.07,174.97,175.01,11648.0,174.5704,174.6003,174.5006,174.5405,11648.0
2025-03-25 15:00:00,175.01,175.16,174.99,175.14,18062.0,174.5405,174.6901,174.5205,174.6701,18062.0
2025-03-25 15:05:00,175.12,175.17,175.1,175.14,19248.0,174.6502,174.7001,174.6302,174.6701,19248.0
2025-03-25 15:10:00,175.14,175.15,175.04,175.08,15654.0,174.6701,174.6801,174.5704,174.6103,15654.0
2025-03-25 15:15:00,175.08,175.2,175.06,175.09,14644.0,174.6103,174.73,174.5904,174.6203,14644.0
2025-03-25 15:20:00,175.06,175.31,175.04,175.28,24915.0,174.5904,174.8397,174.5704,174.8098,24915.0
2025-03-25 15:25:00,175.29,175.29,175.17,175.21,29984.0,174.8197,174.8197,174.7001,174.74,29984.0
2025-03-25 15:30:00,175.21,175.3,175.14,175.14,43842.0,174.74,174.8297,174.6701,174.6701,43842.0
2025-03-25 15:35:00,175.12,175.46,174.76,175.36,55142.0,174.6502,174.9893,174.2912,174.8896,55142.0
2025-03-25 15:40:00,175.37,175.47,175.25,175.39,52500.0,174.8995,174.9993,174.7798,174.9195,52500.0
2025-03-25 15:45:00,175.36,175.56,175.3,175.54,52483.0,174.8896,175.089,174.8297,175.0691,52483.0
2025-03-25 15:50:00,175.57,175.72,175.16,175.52,54457.0,175.099,175.2486,174.6901,175.0491,54457.0
2025-03-25 15:55:00,175.58,175.66,175.45,175.64,157586.0,175.109,175.1887,174.9793,175.1688,157586.0
2025-03-26 09:30:00,175.93,176.5,175.12,176.17,44416.0,175.458,176.0265,174.6502,175.6974,44416.0
2025-03-26 09:35:00,176.18,176.71,175.91,176.3,21048.0,175.7074,176.2359,175.4381,175.827,21048.0
2025-03-26 09:40:00,176.43,176.56,176.12,176.27,25720.0,175.9567,176.0863,175.6475,175.7971,25720.0
2025-03-26 09:45:00,176.25,176.38,176.13,176.25,16654.0,175.7772,175.9068,175.6575,175.7772,16654.0
2025-03-26 09:50:00,176.32,176.42,176.14,176.27,8196.0,175.847,175.9467,175.6675,175.7971,8196.0
2025-03-26 09:55:00,176.14,176.43,176.12,176.17,13156.0,175.6675,175.9567,175.6475,175.6974,13156.0
2025-03-26 10:00:00,176.17,176.32,176.05,176.15,31956.0,175.6974,175.847,175.5777,175.6774,31956.0
2025-03-26 10:05:00,176.15,176.32,176.15,176.25,8691.0,175.6774,175.847,175.6774,175.7772,8691.0
2025-03-26 10:10:00,176.3,176.78,176.24,176.65,11077.0,175.827,176.3057,175.7672,176.1761,11077.0
2025-03-26 10:15:00,176.68,176.82,176.36,176.38,9738.0,176.206,176.3456,175.8869,175.9068,9738.0
2025-03-26 10:20:00,176.39,176.39,176.2,176.21,8065.0,175.9168,175.9168,175.7273,175.7373,8065.0
2025-03-26 10:25:00,176.18,176.29,176.1,176.22,9776.0,175.7074,175.8171,175.6276,175.7472,9776.0
2025-03-26 10:30:00,176.16,176.36,176.14,176.24,14569.0,175.6874,175.8869,175.6675,175.7672,14569.0
2025-03-26 10:35:00,176.15,176.3,176.0,176.0,9090.0,175.6774,175.827,175.5278,175.5278,9090.0
2025-03-26 10:40:00,175.98,176.0,175.68,175.79,9762.0,175.5079,175.5278,175.2087,175.3184,9762.0
2025-03-26 10:45:00,175.78,175.96,175.67,175.96,20312.0,175.3084,175.4879,175.1987,175.4879,20312.0
2025-03-26 10:50:00,176.0,176.13,175.99,176.06,7058.0,175.5278,175.6575,175.5179,175.5877,7058.0
2025-03-26 10:55:00,176.06,176.14,175.98,176.07,10849.0,175.5877,175.6675,175.5079,175.5976,10849.0
2025-03-26 11:00:00,176.14,176.22,175.99,176.01,13300.0,175.6675,175.7472,175.5179,175.5378,13300.0
2025-03-26 11:05:00,176.01,176.14,175.98,176.06,6968.0,175.5378,175.6675,175.5079,175.5877,6968.0
2025-03-26 11:10:00,176.0,176.14,175.89,175.89,7073.0,175.5278,175.6675,175.4181,175.4181,7073.0
2025-03-26 11:15:00,176.03,176.04,175.56,175.58,8591.0,175.5578,175.5677,175.089,175.109,8591.0
2025-03-26 11:20:00,175.57,175.66,175.5,175.64,6387.0,175.099,175.1887,175.0292,175.1688,6387.0
2025-03-26 11:25:00,175.62,175.68,175.48,175.48,12394.0,175.1489,175.2087,175.0092,175.0092,12394.0
2025-03-26 11:30:00,175.55,175.65,175.45,175.45,7497.0,175.079,175.1788,174.9793,174.9793,7497.0
2025-03-26 11:35:00,175.54,175.61,175.41,175.57,9097.0,175.0691,175.1389,174.9394,175.099,9097.0
2025-03-26 11:40:00,175.59,175.66,175.33,175.42,16385.0,175.1189,175.1887,174.8596,174.9494,16385.0
2025-03-26 11:45:00,175.37,175.44,175.31,175.42,7746.0,174.8995,174.9693,174.8397,174.9494,7746.0
2025-03-26 11:50:00,175.38,175.5,175.3,175.43,13009.0,174.9095,175.0292,174.8297,174.9594,13009.0
2025-03-26 11:55:00,175.4,175.44,175.17,175.35,11970.0,174.9294,174.9693,174.7001,174.8796,11970.0
2025-03-26 12:00:00,175.32,175.39,175.23,175.23,5778.0,174.8497,174.9195,174.7599,174.7599,5778.0
2025-03-26 12:05:00,175.22,175.36,175.22,175.3,7143.0,174.7499,174.8896,174.7499,174.8297,7143.0
2025-03-26 12:10:00,175.3,175.45,175.29,175.32,6007.0,174.8297,174.9793,174.8197,174.8497,6007.0
2025-03-26 12:15:00,175.32,175.45,175.31,175.37,7642.0,174.8497,174.9793,174.8397,174.8995,7642.0
2025-03-26 12:20:00,175.35,175.41,175.25,175.25,6278.0,174.8796,174.9394,174.7798,174.7798,6278.0
2025-03-26 12:25:00,175.28,175.4,175.24,175.38,11045.0,174.8098,174.9294,174.7699,174.9095,11045.0
2025-03-26 12:30:00,175.38,175.52,175.31,175.31,20495.0,174.9095,175.0491,174.8397,174.8397,20495.0
2025-03-26 12:35:00,175.37,175.46,175.25,175.25,9258.0,174.8995,174.9893,174.7798,174.7798,9258.0
2025-03-26 12:40:00,175.24,175.41,175.22,175.28,8148.0,174.7699,174.9394,174.7499,174.8098,8148.0
2025-03-26 12:45:00,175.28,175.51,175.28,175.46,9119.0,174.8098,175.0391,174.8098,174.9893,9119.0
2025-03-26 12:50:00,175.46,175.47,175.21,175.25,9339.0,174.9893,174.9993,174.74,174.7798,9339.0
2025-03-26 12:55:00,175.25,175.3,175.06,175.19,11603.0,174.7798,174.8297,174.5904,174.72,11603.0
2025-03-26 13:00:00,175.21,175.27,175.1,175.12,12445.0,174.74,174.7998,174.6302,174.6502,12445.0
2025-03-26 13:05:00,175.12,175.27,175.06,175.21,10204.0,174.6502,174.7998,174.5904,174.74,10204.0
2025-03-26 13:10:00,175.17,175.31,175.07,175.07,7758.0,174.7001,174.8397,174.6003,174.6003,7758.0
2025-03-26 13:15:00,175.06,175.25,175.04,175.25,11143.0,174.5904,174.7798,174.5704,174.7798,11143.0
2025-03-26 13:20:00,175.31,175.41,175.25,175.41,10761.0,174.8397,174.9394,174.7798,174.9394,10761.0
2025-03-26 13:25:00,175.5,175.6,175.37,175.44,112014.0,175.0292,175.1289,174.8995,174.9693,112014.0
2025-03-26 13:30:00,175.44,175.56,175.33,175.43,15107.0,174.9693,175.089,174.8596,174.9594,15107.0
2025-03-26 13:35:00,175.39,175.51,175.37,175.43,11789.0,174.9195,175.0391,174.8995,174.9594,11789.0
2025-03-26 13:40:00,175.43,175.63,175.39,175.39,17163.0,174.9594,175.1588,174.9195,174.9195,17163.0
2025-03-26 13:45:00,175.36,175.46,175.25,175.3,10035.0,174.8896,174.9893,174.7798,174.8297,10035.0
2025-03-26 13:50:00,175.3,175.35,175.18,175.25,12415.0,174.8297,174.8796,174.71,174.7798,12415.0
2025-03-26 13:55:00,175.19,175.35,175.17,175.17,10788.0,174.72,174.8796,174.7001,174.7001,10788.0
2025-03-26 14:00:00,175.15,175.42,175.13,175.39,13922.0,174.6801,174.9494,174.6602,174.9195,13922.0
2025-03-26 14:05:00,175.46,175.48,175.36,175.44,11912.0,174.9893,175.0092,174.8896,174.9693,11912.0
2025-03-26 14:10:00,175.42,175.62,175.42,175.57,13804.0,174.9494,175.1489,174.9494,175.099,13804.0
2025-03-26 14:15:00,175.59,175.65,175.52,175.58,9646.0,175.1189,175.1788,175.0491,175.109,9646.0
2025-03-26 14:20:00,175.56,175.64,175.54,175.6,5919.0,175.089,175.1688,175.0691,175.1289,5919.0
2025-03-26 14:25:00,175.6,175.72,175.56,175.64,12687.0,175.1289,175.2486,175.089,175.1688,12687.0
2025-03-26 14:30:00,175.64,175.7,175.53,175.53,6768.0,175.1688,175.2286,175.0591,175.0591,6768.0
2025-03-26 14:35:00,175.53,175.62,175.5,175.6,8323.0,175.0591,175.1489,175.0292,175.1289,8323.0
2025-03-26 14:40:00,175.61,175.64,175.36,175.39,15541.0,175.1389,175.1688,174.8896,174.9195,15541.0
2025-03-26 14:45:00,175.41,175.51,175.26,175.36,16630.0,174.9394,175.0391,174.7898,174.8896,16630.0
2025-03-26 14:50:00,175.34,175.35,175.24,175.29,8349.0,174.8696,174.8796,174.7699,174.8197,8349.0
2025-03-26 14:55:00,175.29,175.46,175.26,175.26,16797.0,174.8197,174.9893,174.7898,174.7898,16797.0
2025-03-26 15:00:00,175.28,175.41,175.08,175.1,23324.0,174.8098,174.9394,174.6103,174.6302,23324.0
2025-03-26 15:05:00,175.13,175.25,175.08,175.25,23018.0,174.6602,174.7798,174.6103,174.7798,23018.0
2025-03-26 15:10:00,175.21,175.29,174.99,175.18,72497.0,174.74,174.8197,174.5205,174.71,72497.0
2025-03-26 15:15:00,175.18,175.42,175.16,175.37,24965.0,174.71,174.9494,174.6901,174.8995,24965.0
2025-03-26 15:20:00,175.37,175.59,175.32,175.33,14545.0,174.8995,175.1189,174.8497,174.8596,14545.0
2025-03-26 15:25:00,175.31,175.48,175.25,175.25,26060.0,174.8397,175.0092,174.7798,174.7798,26060.0
2025-03-26 15:30:00,175.28,175.43,175.27,175.39,28160.0,174.8098,174.9594,174.7998,174.9195,28160.0
2025-03-26 15:35:00,175.42,175.46,175.35,175.39,29736.0,174.9494,174.9893,174.8796,174.9195,29736.0
2025-03-26 15:40:00,175.39,175.67,175.38,175.56,44902.0,174.9195,175.1987,174.9095,175.089,44902.0
2025-03-26 15:45:00,175.57,175.7,175.47,175.7,30239.0,175.099,175.2286,174.9993,175.2286,30239.0
2025-03-26 15:50:00,175.65,175.97,175.63,175.86,64388.0,175.1788,175.4979,175.1588,175.3882,64388.0
2025-03-26 15:55:00,175.83,175.99,175.59,175.69,195062.0,175.3583,175.5179,175.1189,175.2187,195062.0
2025-03-27 09:30:00,175.91,175.91,175.12,175.64,35953.0,175.4381,175.4381,174.6502,175.1688,35953.0
2025-03-27 09:35:00,175.76,176.04,175.63,175.67,14941.0,175.2885,175.5677,175.1588,175.1987,14941.0
2025-03-27 09:40:00,175.73,176.04,175.46,175.46,9212.0,175.2586,175.5677,174.9893,174.9893,9212.0
2025-03-27 09:45:00,175.41,175.75,175.3,175.72,47156.0,174.9394,175.2785,174.8297,175.2486,47156.0
2025-03-27 09:50:00,175.74,176.08,175.7,176.03,30012.0,175.2685,175.6076,175.2286,175.5578,30012.0
2025-03-27 09:55:00,176.05,176.45,176.05,176.39,4976.0,175.5777,175.9766,175.5777,175.9168,4976.0
2025-03-27 10:00:00,176.38,176.62,176.15,176.25,9804.0,175.9068,176.1462,175.6774,175.7772,9804.0
2025-03-27 10:05:00,176.25,176.28,176.12,176.21,8377.0,175.7772,175.8071,175.6475,175.7373,8377.0
2025-03-27 10:10:00,176.21,176.47,175.83,176.35,46231.0,175.7373,175.9966,175.3583,175.8769,46231.0
2025-03-27 10:15:00,176.35,176.45,176.1,176.13,28515.0,175.8769,175.9766,175.6276,175.6575,28515.0
2025-03-27 10:20:00,176.25,176.38,176.1,176.36,12222.0,175.7772,175.9068,175.6276,175.8869,12222.0
2025-03-27 10:25:00,176.27,176.36,176.12,176.12,8124.0,175.7971,175.8869,175.6475,175.6475,8124.0
2025-03-27 10:30:00,176.18,176.18,175.82,175.86,9105.0,175.7074,175.7074,175.3483,175.3882,9105.0
2025-03-27 10:35:00,175.86,176.35,175.85,176.35,100665.0,175.3882,175.8769,175.3782,175.8769,100665.0
2025-03-27 10:40:00,176.32,176.74,176.2,176.69,52919.0,175.847,176.2658,175.7273,176.216,52919.0
2025-03-27 10:45:00,176.71,176.86,176.62,176.7,34154.0,176.2359,176.3855,176.1462,176.226,34154.0
2025-03-27 10:50:00,176.71,176.74,176.58,176.62,3225.0,176.2359,176.2658,176.1063,176.1462,3225.0
2025-03-27 10:55:00,176.64,176.71,176.55,176.63,6331.0,176.1661,176.2359,176.0764,176.1561,6331.0
2025-03-27 11:00:00,176.67,177.05,176.62,176.97,22912.0,176.196,176.575,176.1462,176.4952,22912.0
2025-03-27 11:05:00,177.03,177.08,176.91,176.91,11026.0,176.5551,176.6049,176.4354,176.4354,11026.0
2025-03-27 11:10:00,176.9,176.99,176.88,176.91,11664.0,176.4254,176.5152,176.4055,176.4354,11664.0
2025-03-27 11:15:00,176.87,177.16,176.85,177.14,12991.0,176.3955,176.6847,176.3756,176.6648,12991.0
2025-03-27 11:20:00,177.1,177.1,176.9,176.99,8860.0,176.6249,176.6249,176.4254,176.5152,8860.0
2025-03-27 11:25:00,177.0,177.0,176.84,176.84,3036.0,176.5252,176.5252,176.3656,176.3656,3036.0
2025-03-27 11:30:00,176.84,176.89,176.49,176.49,9457.0,176.3656,176.4154,176.0165,176.0165,9457.0
2025-03-27 11:35:00,176.54,176.59,176.32,176.4,29887.0,176.0664,176.1163,175.847,175.9268,29887.0
2025-03-27 11:40:00,176.4,176.44,176.3,176.37,12207.0,175.9268,175.9667,175.827,175.8968,12207.0
2025-03-27 11:45:00,176.39,176.39,176.22,176.27,5688.0,175.9168,175.9168,175.7472,175.7971,5688.0
2025-03-27 11:50:00,176.28,176.43,176.28,176.33,4264.0,175.8071,175.9567,175.8071,175.8569,4264.0
2025-03-27 11:55:00,176.34,176.46,176.31,176.46,2919.0,175.8669,175.9866,175.837,175.9866,2919.0
2025-03-27 12:00:00,176.47,176.56,176.44,176.56,2594.0,175.9966,176.0863,175.9667,176.0863,2594.0
2025-03-27 12:05:00,176.56,176.74,176.55,176.74,3121.0,176.0863,176.2658,176.0764,176.2658,3121.0
2025-03-27 12:10:00,176.68,176.68,176.17,176.47,14301.0,176.206,176.206,175.6974,175.9966,14301.0
2025-03-27 12:15:00,176.46,176.56,176.43,176.49,5907.0,175.9866,176.0863,175.9567,176.0165,5907.0
2025-03-27 12:20:00,176.47,176.5,176.42,176.47,3806.0,175.9966,176.0265,175.9467,175.9966,3806.0
2025-03-27 12:25:00,176.49,176.49,176.3,176.33,11651.0,176.0165,176.0165,175.827,175.8569,11651.0
2025-03-27 12:30:00,176.3,176.43,176.17,176.23,21212.0,175.827,175.9567,175.6974,175.7572,21212.0
2025-03-27 12:35:00,176.26,176.35,176.15,176.31,54026.0,175.7871,175.8769,175.6774,175.837,54026.0
2025-03-27 12:40:00,176.26,176.59,176.26,176.59,5977.0,175.7871,176.1163,175.7871,176.1163,5977.0
2025-03-27 12:45:00,176.58,176.6,176.35,176.36,5843.0,176.1063,176.1262,175.8769,175.8869,5843.0
2025-03-27 12:50:00,176.25,176.46,176.25,176.39,17229.0,175.7772,175.9866,175.7772,175.9168,17229.0
2025-03-27 12:55:00,176.45,176.45,176.29,176.38,16292.0,175.9766,175.9766,175.8171,175.9068,16292.0
2025-03-27 13:00:00,176.38,176.5,176.17,176.5,23009.0,175.9068,176.0265,175.6974,176.0265,23009.0
2025-03-27 13:05:00,176.48,176.62,176.47,176.62,3380.0,176.0065,176.1462,175.9966,176.1462,3380.0
2025-03-27 13:10:00,176.6,176.73,176.55,176.73,4122.0,176.1262,176.2559,176.0764,176.2559,4122.0
2025-03-27 13:15:00,176.74,176.78,176.62,176.65,5068.0,176.2658,176.3057,176.1462,176.1761,5068.0
2025-03-27 13:20:00,176.69,176.74,176.66,176.72,5085.0,176.216,176.2658,176.1861,176.2459,5085.0
2025-03-27 13:25:00,176.67,176.68,176.54,176.54,4509.0,176.196,176.206,176.0664,176.0664,4509.0
2025-03-27 13:30:00,176.59,176.67,176.55,176.56,5893.0,176.1163,176.196,176.0764,176.0863,5893.0
2025-03-27 13:35:00,176.56,176.61,176.37,176.41,8642.0,176.0863,176.1362,175.8968,175.9367,8642.0
2025-03-27 13:40:00,176.37,176.41,176.27,176.29,9838.0,175.8968,175.9367,175.7971,175.8171,9838.0
2025-03-27 13:45:00,176.31,176.34,176.26,176.31,5250.0,175.837,175.8669,175.7871,175.837,5250.0
2025-03-27 13:50:00,176.35,176.41,176.17,176.19,6491.0,175.8769,175.9367,175.6974,175.7173,6491.0
2025-03-27 13:55:00,176.21,176.21,176.09,176.13,4673.0,175.7373,175.7373,175.6176,175.6575,4673.0
2025-03-27 14:00:00,176.2,176.3,176.2,176.25,4146.0,175.7273,175.827,175.7273,175.7772,4146.0
2025-03-27 14:05:00,176.28,176.4,176.23,176.29,8194.0,175.8071,175.9268,175.7572,175.8171,8194.0
2025-03-27 14:10:00,176.33,176.6,176.29,176.57,13119.0,175.8569,176.1262,175.8171,176.0963,13119.0
2025-03-27 14:15:00,176.57,176.64,176.48,176.51,30623.0,176.0963,176.1661,176.0065,176.0365,30623.0
2025-03-27 14:20:00,176.55,176.61,176.43,176.43,19840.0,176.0764,176.1362,175.9567,175.9567,19840.0
2025-03-27 14:25:00,176.38,176.38,176.23,176.23,6481.0,175.9068,175.9068,175.7572,175.7572,6481.0
2025-03-27 14:30:00,176.22,176.34,176.17,176.29,5613.0,175.7472,175.8669,175.6974,175.8171,5613.0
2025-03-27 14:35:00,176.32,176.37,176.22,176.34,7777.0,175.847,175.8968,175.7472,175.8669,7777.0
2025-03-27 14:40:00,176.37,176.46,176.25,176.25,3665.0,175.8968,175.9866,175.7772,175.7772,3665.0
2025-03-27 14:45:00,176.29,176.43,176.28,176.37,5186.0,175.8171,175.9567,175.8071,175.8968,5186.0
2025-03-27 14:50:00,176.42,176.5,176.31,176.41,9714.0,175.9467,176.0265,175.837,175.9367,9714.0
2025-03-27 14:55:00,176.39,176.39,176.25,176.28,17295.0,175.9168,175.9168,175.7772,175.8071,17295.0
2025-03-27 15:00:00,176.3,176.61,176.3,176.53,20402.0,175.827,176.1362,175.827,176.0564,20402.0
2025-03-27 15:05:00,176.56,176.66,176.43,176.66,15223.0,176.0863,176.1861,175.9567,176.1861,15223.0
2025-03-27 15:10:00,176.66,176.86,176.64,176.85,23293.0,176.1861,176.3855,176.1661,176.3756,23293.0
2025-03-27 15:15:00,176.81,177.18,176.8,177.15,18327.0,176.3357,176.7047,176.3257,176.6747,18327.0
2025-03-27 15:20:00,177.11,177.42,177.01,177.32,12971.0,176.6349,176.944,176.5351,176.8443,12971.0
2025-03-27 15:25:00,177.3,177.43,177.19,177.43,26032.0,176.8243,176.954,176.7146,176.954,26032.0
2025-03-27 15:30:00,177.43,177.45,177.05,177.09,25494.0,176.954,176.9739,176.575,176.6149,25494.0
2025-03-27 15:35:00,177.11,177.18,177.03,177.06,47599.0,176.6349,176.7047,176.5551,176.585,47599.0
2025-03-27 15:40:00,177.06,177.07,176.55,176.7,155661.0,176.585,176.595,176.0764,176.226,155661.0
2025-03-27 15:45:00,176.73,177.02,176.69,176.98,81554.0,176.2559,176.5451,176.216,176.5052,81554.0
2025-03-27 15:50:00,176.96,177.05,176.61,176.91,74278.0,176.4853,176.575,176.1362,176.4354,74278.0
2025-03-27 15:55:00,176.93,176.97,176.3,176.35,130785.0,176.4553,176.4952,175.827,175.8769,130785.0
2025-03-28 09:30:00,176.13,176.22,175.27,176.14,68209.0,175.6575,175.7472,174.7998,175.6675,68209.0
2025-03-28 09:35:00,176.28,176.96,175.57,176.74,55289.0,175.8071,176.4853,175.099,176.2658,55289.0
2025-03-28 09:40:00,176.75,177.02,176.23,176.49,66838.0,176.2758,176.5451,175.7572,176.0165,66838.0
2025-03-28 09:45:00,176.6,176.61,175.9,176.27,39182.0,176.1262,176.1362,175.4281,175.7971,39182.0
2025-03-28 09:50:00,176.19,176.8,175.94,176.18,81315.0,175.7173,176.3257,175.468,175.7074,81315.0
2025-03-28 09:55:00,176.09,176.34,176.07,176.11,2673.0,175.6176,175.8669,175.5976,175.6375,2673.0
2025-03-28 10:00:00,176.03,176.47,175.78,176.04,8231.0,175.5578,175.9966,175.3084,175.5677,8231.0
2025-03-28 10:05:00,176.1,176.23,176.0,176.14,7938.0,175.6276,175.7572,175.5278,175.6675,7938.0
2025-03-28 10:10:00,176.12,176.15,175.92,176.08,17722.0,175.6475,175.6774,175.448,175.6076,17722.0
2025-03-28 10:15:00,176.08,176.08,175.75,175.81,13984.0,175.6076,175.6076,175.2785,175.3383,13984.0
2025-03-28 10:20:00,175.81,175.88,175.7,175.74,8206.0,175.3383,175.4082,175.2286,175.2685,8206.0
2025-03-28 10:25:00,175.74,175.74,175.35,175.35,7374.0,175.2685,175.2685,174.8796,174.8796,7374.0
2025-03-28 10:30:00,175.36,175.71,175.34,175.43,11659.0,174.8896,175.2386,174.8696,174.9594,11659.0
2025-03-28 10:35:00,175.41,175.7,175.41,175.7,19576.0,174.9394,175.2286,174.9394,175.2286,19576.0
2025-03-28 10:40:00,175.66,175.69,175.52,175.52,11858.0,175.1887,175.2187,175.0491,175.0491,11858.0
2025-03-28 10:45:00,175.48,175.55,175.17,175.24,14389.0,175.0092,175.079,174.7001,174.7699,14389.0
2025-03-28 10:50:00,175.25,175.61,175.22,175.5,20013.0,174.7798,175.1389,174.7499,175.0292,20013.0
2025-03-28 10:55:00,175.5,175.56,175.37,175.45,21817.0,175.0292,175.089,174.8995,174.9793,21817.0
2025-03-28 11:00:00,175.44,175.44,175.15,175.3,18423.0,174.9693,174.9693,174.6801,174.8297,18423.0
2025-03-28 11:05:00,175.26,175.47,175.19,175.24,11783.0,174.7898,174.9993,174.72,174.7699,11783.0
2025-03-28 11:10:00,175.28,175.62,175.27,175.52,33435.0,174.8098,175.1489,174.7998,175.0491,33435.0
2025-03-28 11:15:00,175.51,175.6,175.38,175.52,18355.0,175.0391,175.1289,174.9095,175.0491,18355.0
2025-03-28 11:20:00,175.58,175.82,175.3,175.67,50853.0,175.109,175.3483,174.8297,175.1987,50853.0
2025-03-28 11:25:00,175.73,175.91,175.72,175.9,11119.0,175.2586,175.4381,175.2486,175.4281,11119.0
2025-03-28 11:30:00,175.91,176.08,175.84,175.91,15874.0,175.4381,175.6076,175.3683,175.4381,15874.0
2025-03-28 11:35:00,176.03,176.28,176.0,176.25,8642.0,175.5578,175.8071,175.5278,175.7772,8642.0
2025-03-28 11:40:00,176.25,176.46,176.18,176.41,8623.0,175.7772,175.9866,175.7074,175.9367,8623.0
2025-03-28 11:45:00,176.42,176.45,176.28,176.38,8176.0,175.9467,175.9766,175.8071,175.9068,8176.0
2025-03-28 11:50:00,176.34,176.34,176.02,176.06,7596.0,175.8669,175.8669,175.5478,175.5877,7596.0
2025-03-28 11:55:00,176.08,176.13,175.96,175.98,7396.0,175.6076,175.6575,175.4879,175.5079,7396.0
2025-03-28 12:00:00,175.98,176.05,175.87,175.9,4723.0,175.5079,175.5777,175.3982,175.4281,4723.0
2025-03-28 12:05:00,175.9,176.07,175.89,176.0,7209.0,175.4281,175.5976,175.4181,175.5278,7209.0
2025-03-28 12:10:00,175.97,176.16,175.97,176.05,7909.0,175.4979,175.6874,175.4979,175.5777,7909.0
2025-03-28 12:15:00,176.03,176.04,175.8,175.81,6323.0,175.5578,175.5677,175.3284,175.3383,6323.0
2025-03-28 12:20:00,175.81,175.86,175.76,175.8,4668.0,175.3383,175.3882,175.2885,175.3284,4668.0
2025-03-28 12:25:00,175.8,175.98,175.76,175.91,13056.0,175.3284,175.5079,175.2885,175.4381,13056.0
2025-03-28 12:30:00,175.96,176.16,175.96,176.05,29824.0,175.4879,175.6874,175.4879,175.5777,29824.0
2025-03-28 12:35:00,176.04,176.19,175.96,176.07,17439.0,175.5677,175.7173,175.4879,175.5976,17439.0
2025-03-28 12:40:00,176.07,176.15,176.02,176.04,11457.0,175.5976,175.6774,175.5478,175.5677,11457.0
2025-03-28 12:45:00,176.05,176.28,176.02,176.28,12518.0,175.5777,175.8071,175.5478,175.8071,12518.0
2025-03-28 12:50:00,176.25,176.32,176.19,176.25,10676.0,175.7772,175.847,175.7173,175.7772,10676.0
2025-03-28 12:55:00,176.26,176.26,176.09,176.14,12305.0,175.7871,175.7871,175.6176,175.6675,12305.0
2025-03-28 13:00:00,176.16,176.16,175.74,175.74,87186.0,175.6874,175.6874,175.2685,175.2685,87186.0
2025-03-28 13:05:00,175.72,175.93,175.65,175.88,16830.0,175.2486,175.458,175.1788,175.4082,16830.0
2025-03-28 13:10:00,175.88,176.01,175.87,175.97,21225.0,175.4082,175.5378,175.3982,175.4979,21225.0
2025-03-28 13:15:00,175.97,176.08,175.92,176.0,19655.0,175.4979,175.6076,175.448,175.5278,19655.0
2025-03-28 13:20:00,175.98,175.99,175.75,175.78,7819.0,175.5079,175.5179,175.2785,175.3084,7819.0
2025-03-28 13:25:00,175.78,175.79,175.55,175.57,58663.0,175.3084,175.3184,175.079,175.099,58663.0
2025-03-28 13:30:00,175.56,175.74,175.55,175.73,5341.0,175.089,175.2685,175.079,175.2586,5341.0
2025-03-28 13:35:00,175.68,175.99,175.62,175.87,17324.0,175.2087,175.5179,175.1489,175.3982,17324.0
2025-03-28 13:40:00,175.87,176.01,175.8,175.95,4145.0,175.3982,175.5378,175.3284,175.478,4145.0
2025-03-28 13:45:00,175.91,175.92,175.72,175.8,8793.0,175.4381,175.448,175.2486,175.3284,8793.0
2025-03-28 13:50:00,175.77,175.83,175.69,175.69,7625.0,175.2985,175.3583,175.2187,175.2187,7625.0
2025-03-28 13:55:00,175.77,176.02,175.76,175.95,7707.0,175.2985,175.5478,175.2885,175.478,7707.0
2025-03-28 14:00:00,176.0,176.09,175.83,175.93,8985.0,175.5278,175.6176,175.3583,175.458,8985.0
2025-03-28 14:05:00,175.8,175.87,175.73,175.74,9335.0,175.3284,175.3982,175.2586,175.2685,9335.0
2025-03-28 14:10:00,175.79,175.82,175.62,175.64,10170.0,175.3184,175.3483,175.1489,175.1688,10170.0
2025-03-28 14:15:00,175.64,175.76,175.64,175.73,7675.0,175.1688,175.2885,175.1688,175.2586,7675.0
2025-03-28 14:20:00,175.76,175.86,175.65,175.65,11030.0,175.2885,175.3882,175.1788,175.1788,11030.0
2025-03-28 14:25:00,175.64,175.65,175.54,175.6,5958.0,175.1688,175.1788,175.0691,175.1289,5958.0
2025-03-28 14:30:00,175.59,175.7,175.4,175.69,23349.0,175.1189,175.2286,174.9294,175.2187,23349.0
2025-03-28 14:35:00,175.65,175.67,175.51,175.67,15670.0,175.1788,175.1987,175.0391,175.1987,15670.0
2025-03-28 14:40:00,175.56,175.63,175.52,175.57,6534.0,175.089,175.1588,175.0491,175.099,6534.0
2025-03-28 14:45:00,175.56,175.68,175.56,175.64,6670.0,175.089,175.2087,175.089,175.1688,6670.0
2025-03-28 14:50:00,175.66,175.7,175.58,175.63,9719.0,175.1887,175.2286,175.109,175.1588,9719.0
2025-03-28 14:55:00,175.62,175.88,175.62,175.88,12805.0,175.1489,175.4082,175.1489,175.4082,12805.0
2025-03-28 15:00:00,175.88,175.93,175.67,175.69,44445.0,175.4082,175.458,175.1987,175.2187,44445.0
2025-03-28 15:05:00,175.73,175.81,175.63,175.7,16291.0,175.2586,175.3383,175.1588,175.2286,16291.0
2025-03-28 15:10:00,175.72,175.73,175.48,175.53,7283.0,175.2486,175.2586,175.0092,175.0591,7283.0
2025-03-28 15:15:00,175.53,175.59,175.36,175.38,25173.0,175.0591,175.1189,174.8896,174.9095,25173.0
2025-03-28 15:20:00,175.44,175.45,175.3,175.3,16124.0,174.9693,174.9793,174.8297,174.8297,16124.0
2025-03-28 15:25:00,175.3,175.32,175.11,175.16,13052.0,174.8297,174.8497,174.6402,174.6901,13052.0
2025-03-28 15:30:00,175.15,175.34,175.05,175.28,40037.0,174.6801,174.8696,174.5804,174.8098,40037.0
2025-03-28 15:35:00,175.28,175.45,175.23,175.41,16372.0,174.8098,174.9793,174.7599,174.9394,16372.0
2025-03-28 15:40:00,175.42,175.46,175.23,175.31,31271.0,174.9494,174.9893,174.7599,174.8397,31271.0
2025-03-28 15:45:00,175.25,175.59,175.21,175.37,62276.0,174.7798,175.1189,174.74,174.8995,62276.0
2025-03-28 15:50:00,175.37,175.54,174.75,174.79,221414.0,174.8995,175.0691,174.2812,174.3211,221414.0
2025-03-28 15:55:00,174.76,175.04,174.48,174.67,329924.0,174.2912,174.5704,174.0119,174.2014,329924.0
2025-03-31 09:30:00,172.61,173.54,172.61,173.01,132259.0,172.1469,173.0744,172.1469,172.5459,132259.0
2025-03-31 09:35:00,173.02,173.25,172.5,172.84,118338.0,172.5558,172.7852,172.0372,172.3763,118338.0
2025-03-31 09:40:00,172.72,172.9,172.15,172.32,8637.0,172.2566,172.4362,171.6882,171.8577,8637.0
2025-03-31 09:45:00,172.34,172.34,171.54,172.09,123312.0,171.8777,171.8777,171.0798,171.6283,123312.0
2025-03-31 09:50:00,172.17,172.76,172.09,172.43,29941.0,171.7081,172.2965,171.6283,171.9674,29941.0
2025-03-31 09:55:00,172.42,172.75,172.35,172.38,62686.0,171.9574,172.2866,171.8876,171.9175,62686.0
2025-03-31 10:00:00,172.41,172.66,172.24,172.28,74891.0,171.9475,172.1968,171.7779,171.8178,74891.0
2025-03-31 10:05:00,172.39,172.55,172.32,172.44,72035.0,171.9275,172.0871,171.8577,171.9774,72035.0
2025-03-31 10:10:00,172.35,172.35,171.77,172.04,20229.0,171.8876,171.8876,171.3092,171.5785,20229.0
2025-03-31 10:15:00,172.05,172.16,171.86,171.91,30622.0,171.5884,171.6981,171.3989,171.4488,30622.0
2025-03-31 10:20:00,171.91,172.13,171.68,172.06,27729.0,171.4488,171.6682,171.2194,171.5984,27729.0
2025-03-31 10:25:00,172.06,172.22,172.0,172.15,32710.0,171.5984,171.758,171.5386,171.6882,32710.0
2025-03-31 10:30:00,172.16,172.6,172.1,172.53,39268.0,171.6981,172.137,171.6383,172.0671,39268.0
2025-03-31 10:35:00,172.45,172.6,172.28,172.53,81066.0,171.9874,172.137,171.8178,172.0671,81066.0
2025-03-31 10:40:00,172.53,172.57,172.34,172.36,32089.0,172.0671,172.107,171.8777,171.8976,32089.0
2025-03-31 10:45:00,172.33,172.56,172.28,172.49,21631.0,171.8677,172.0971,171.8178,172.0273,21631.0
2025-03-31 10:50:00,172.44,172.5,172.27,172.32,17804.0,171.9774,172.0372,171.8078,171.8577,17804.0
2025-03-31 10:55:00,172.32,172.61,172.32,172.59,30260.0,171.8577,172.1469,171.8577,172.127,30260.0
2025-03-31 11:00:00,172.54,172.74,172.49,172.72,17340.0,172.0771,172.2766,172.0273,172.2566,17340.0
2025-03-31 11:05:00,172.72,172.73,172.59,172.68,21484.0,172.2566,172.2666,172.127,172.2167,21484.0
2025-03-31 11:10:00,172.69,172.8,172.65,172.67,21392.0,172.2267,172.3364,172.1868,172.2068,21392.0
2025-03-31 11:15:00,172.67,172.77,172.56,172.76,29941.0,172.2068,172.3065,172.0971,172.2965,29941.0
2025-03-31 11:20:00,172.75,172.94,172.72,172.78,22685.0,172.2866,172.476,172.2566,172.3165,22685.0
2025-03-31 11:25:00,172.77,172.79,172.46,172.46,17700.0,172.3065,172.3264,171.9973,171.9973,17700.0
2025-03-31 11:30:00,172.44,172.5,172.37,172.43,16417.0,171.9774,172.0372,171.9076,171.9674,16417.0
2025-03-31 11:35:00,172.43,172.47,172.34,172.43,18094.0,171.9674,172.0073,171.8777,171.9674,18094.0
2025-03-31 11:40:00,172.44,172.44,172.19,172.22,19555.0,171.9774,171.9774,171.7281,171.758,19555.0
2025-03-31 11:45:00,172.22,172.44,172.21,172.24,20282.0,171.758,171.9774,171.748,171.7779,20282.0
2025-03-31 11:50:00,172.27,172.39,172.09,172.28,76900.0,171.8078,171.9275,171.6283,171.8178,76900.0
2025-03-31 11:55:00,172.37,172.37,172.21,172.21,20319.0,171.9076,171.9076,171.748,171.748,20319.0
2025-03-31 12:00:00,172.24,172.28,172.03,172.2,23605.0,171.7779,171.8178,171.5685,171.738,23605.0
2025-03-31 12:05:00,172.2,172.22,171.66,171.66,39207.0,171.738,171.758,171.1995,171.1995,39207.0
2025-03-31 12:10:00,171.72,172.01,171.51,171.95,18916.0,171.2593,171.5485,171.0499,171.4887,18916.0
2025-03-31 12:15:00,171.95,172.05,171.92,171.98,35358.0,171.4887,171.5884,171.4588,171.5186,35358.0
2025-03-31 12:20:00,172.02,172.1,171.92,171.99,20070.0,171.5585,171.6383,171.4588,171.5286,20070.0
2025-03-31 12:25:00,172.07,172.29,171.99,172.25,99826.0,171.6084,171.8278,171.5286,171.7879,99826.0
2025-03-31 12:30:00,172.21,172.21,171.97,172.03,19718.0,171.748,171.748,171.5086,171.5685,19718.0
2025-03-31 12:35:00,172.01,172.15,171.94,172.13,19065.0,171.5485,171.6882,171.4787,171.6682,19065.0
2025-03-31 12:40:00,172.13,172.17,171.88,171.91,34750.0,171.6682,171.7081,171.4189,171.4488,34750.0
2025-03-31 12:45:00,171.95,172.08,171.9,172.0,26496.0,171.4887,171.6184,171.4388,171.5386,26496.0
2025-03-31 12:50:00,172.0,172.12,172.0,172.07,23343.0,171.5386,171.6582,171.5386,171.6084,23343.0
2025-03-31 12:55:00,172.03,172.09,171.96,172.03,17883.0,171.5685,171.6283,171.4987,171.5685,17883.0
2025-03-31 13:00:00,172.04,172.15,172.03,172.15,24421.0,171.5785,171.6882,171.5685,171.6882,24421.0
2025-03-31 13:05:00,172.11,172.18,172.08,172.13,8526.0,171.6483,171.7181,171.6184,171.6682,8526.0
2025-03-31 13:10:00,172.13,172.39,172.1,172.28,30699.0,171.6682,171.9275,171.6383,171.8178,30699.0
2025-03-31 13:15:00,172.31,172.32,172.02,172.06,12818.0,171.8477,171.8577,171.5585,171.5984,12818.0
2025-03-31 13:20:00,172.06,172.06,171.85,171.91,14929.0,171.5984,171.5984,171.389,171.4488,14929.0
2025-03-31 13:25:00,171.96,172.0,171.93,171.94,17516.0,171.4987,171.5386,171.4688,171.4787,17516.0
2025-03-31 13:30:00,171.97,172.0,171.89,172.0,13557.0,171.5086,171.5386,171.4289,171.5386,13557.0
2025-03-31 13:35:00,171.98,172.12,171.93,172.06,20771.0,171.5186,171.6582,171.4688,171.5984,20771.0
2025-03-31 13:40:00,172.06,172.09,171.83,171.84,8775.0,171.5984,171.6283,171.369,171.379,8775.0
2025-03-31 13:45:00,171.83,171.86,171.68,171.83,27249.0,171.369,171.3989,171.2194,171.369,27249.0
2025-03-31 13:50:00,171.8,172.0,171.79,171.95,13392.0,171.3391,171.5386,171.3291,171.4887,13392.0
2025-03-31 13:55:00,171.93,171.93,171.77,171.77,15364.0,171.4688,171.4688,171.3092,171.3092,15364.0
2025-03-31 14:00:00,171.85,172.25,171.8,172.19,39692.0,171.389,171.7879,171.3391,171.7281,39692.0
2025-03-31 14:05:00,172.19,172.57,172.12,172.57,38273.0,171.7281,172.107,171.6582,172.107,38273.0
2025-03-31 14:10:00,172.59,172.75,172.3,172.3,32398.0,172.127,172.2866,171.8378,171.8378,32398.0
2025-03-31 14:15:00,172.3,172.38,172.14,172.2,52748.0,171.8378,171.9175,171.6782,171.738,52748.0
2025-03-31 14:20:00,172.21,172.25,171.98,172.07,186716.0,171.748,171.7879,171.5186,171.6084,186716.0
2025-03-31 14:25:00,172.07,172.12,171.9,172.08,20270.0,171.6084,171.6582,171.4388,171.6184,20270.0
2025-03-31 14:30:00,172.07,172.18,172.05,172.12,17186.0,171.6084,171.7181,171.5884,171.6582,17186.0
2025-03-31 14:35:00,172.07,172.18,172.03,172.05,8774.0,171.6084,171.7181,171.5685,171.5884,8774.0
2025-03-31 14:40:00,172.05,172.16,171.9,171.9,19373.0,171.5884,171.6981,171.4388,171.4388,19373.0
2025-03-31 14:45:00,171.9,171.9,171.47,171.53,25712.0,171.4388,171.4388,171.01,171.0698,25712.0
2025-03-31 14:50:00,171.56,171.82,171.54,171.71,49220.0,171.0997,171.359,171.0798,171.2493,49220.0
2025-03-31 14:55:00,171.68,171.71,171.36,171.36,24676.0,171.2194,171.2493,170.9003,170.9003,24676.0
2025-03-31 15:00:00,171.35,171.67,171.29,171.57,39126.0,170.8903,171.2095,170.8305,171.1097,39126.0
2025-03-31 15:05:00,171.61,171.79,171.54,171.69,24844.0,171.1496,171.3291,171.0798,171.2294,24844.0
2025-03-31 15:10:00,171.7,171.93,171.51,171.81,64195.0,171.2394,171.4688,171.0499,171.3491,64195.0
2025-03-31 15:15:00,171.81,172.11,171.77,171.91,45293.0,171.3491,171.6483,171.3092,171.4488,45293.0
2025-03-31 15:20:00,171.91,172.23,171.87,172.15,90756.0,171.4488,171.7679,171.4089,171.6882,90756.0
2025-03-31 15:25:00,172.11,172.16,171.9,171.91,51520.0,171.6483,171.6981,171.4388,171.4488,51520.0
2025-03-31 15:30:00,171.94,172.39,171.86,172.38,71857.0,171.4787,171.9275,171.3989,171.9175,71857.0
2025-03-31 15:35:00,172.38,172.49,172.17,172.37,95700.0,171.9175,172.0273,171.7081,171.9076,95700.0
2025-03-31 15:40:00,172.4,173.12,172.37,172.66,100355.0,171.9375,172.6556,171.9076,172.1968,100355.0
2025-03-31 15:45:00,172.62,172.73,172.13,172.38,99456.0,172.1569,172.2666,171.6682,171.9175,99456.0
2025-03-31 15:50:00,172.34,172.48,171.96,172.47,144316.0,171.8777,172.0173,171.4987,172.0073,144316.0
2025-03-31 15:55:00,172.47,172.63,172.27,172.56,443289.0,172.0073,172.1669,171.8078,172.0971,443289.0
2025-04-01 09:30:00,171.8,172.19,171.53,171.77,97042.0,171.3391,171.7281,171.0698,171.3092,97042.0
2025-04-01 09:35:00,171.75,171.98,170.9,171.25,72219.0,171.2892,171.5186,170.4415,170.7906,72219.0
2025-04-01 09:40:00,171.52,172.11,171.31,171.31,13138.0,171.0599,171.6483,170.8504,170.8504,13138.0
2025-04-01 09:45:00,171.29,172.04,171.29,171.79,20172.0,170.8305,171.5785,170.8305,171.3291,20172.0
2025-04-01 09:50:00,171.77,172.06,171.65,171.7,53113.0,171.3092,171.5984,171.1895,171.2394,53113.0
2025-04-01 09:55:00,171.64,171.69,171.11,171.16,16385.0,171.1795,171.2294,170.651,170.7008,16385.0
2025-04-01 10:00:00,171.01,171.29,170.6,170.62,33264.0,170.5512,170.8305,170.1423,170.1623,33264.0
2025-04-01 10:05:00,170.62,171.11,170.59,171.1,29160.0,170.1623,170.651,170.1323,170.641,29160.0
2025-04-01 10:10:00,171.18,171.18,170.89,170.98,49017.0,170.7208,170.7208,170.4315,170.5213,49017.0
2025-04-01 10:15:00,170.98,171.47,170.94,171.42,9437.0,170.5213,171.01,170.4814,170.9601,9437.0
2025-04-01 10:20:00,171.43,171.71,171.37,171.42,9849.0,170.9701,171.2493,170.9103,170.9601,9849.0
2025-04-01 10:25:00,171.4,171.58,171.26,171.36,10701.0,170.9402,171.1197,170.8005,170.9003,10701.0
2025-04-01 10:30:00,171.36,171.76,171.34,171.63,18226.0,170.9003,171.2992,170.8803,171.1696,18226.0
2025-04-01 10:35:00,171.64,172.13,171.6,172.08,30072.0,171.1795,171.6682,171.1396,171.6184,30072.0
2025-04-01 10:40:00,172.01,172.18,171.95,172.11,18745.0,171.5485,171.7181,171.4887,171.6483,18745.0
2025-04-01 10:45:00,172.05,172.16,171.92,172.02,13590.0,171.5884,171.6981,171.4588,171.5585,13590.0
2025-04-01 10:50:00,172.01,172.15,171.98,172.13,38932.0,171.5485,171.6882,171.5186,171.6682,38932.0
2025-04-01 10:55:00,172.09,172.26,172.07,172.21,40230.0,171.6283,171.7979,171.6084,171.748,40230.0
2025-04-01 11:00:00,172.12,172.33,172.09,172.31,8499.0,171.6582,171.8677,171.6283,171.8477,8499.0
2025-04-01 11:05:00,172.33,172.46,172.2,172.24,16481.0,171.8677,171.9973,171.738,171.7779,16481.0
2025-04-01 11:10:00,172.22,172.64,172.14,172.62,55828.0,171.758,172.1768,171.6782,172.1569,55828.0
2025-04-01 11:15:00,172.62,172.71,172.5,172.51,15865.0,172.1569,172.2467,172.0372,172.0472,15865.0
2025-04-01 11:20:00,172.52,172.58,172.33,172.44,40090.0,172.0572,172.117,171.8677,171.9774,40090.0
2025-04-01 11:25:00,172.44,172.54,172.13,172.2,40170.0,171.9774,172.0771,171.6682,171.738,40170.0
2025-04-01 11:30:00,172.2,172.33,172.14,172.23,19968.0,171.738,171.8677,171.6782,171.7679,19968.0
2025-04-01 11:35:00,172.24,172.3,172.16,172.17,24548.0,171.7779,171.8378,171.6981,171.7081,24548.0
2025-04-01 11:40:00,172.25,172.29,172.13,172.2,25254.0,171.7879,171.8278,171.6682,171.738,25254.0
2025-04-01 11:45:00,172.22,172.28,172.13,172.22,39274.0,171.758,171.8178,171.6682,171.758,39274.0
2025-04-01 11:50:00,172.2,172.28,172.14,172.22,92394.0,171.738,171.8178,171.6782,171.758,92394.0
2025-04-01 11:55:00,172.21,172.48,172.18,172.39,49381.0,171.748,172.0173,171.7181,171.9275,49381.0
2025-04-01 12:00:00,172.38,172.49,172.24,172.25,35442.0,171.9175,172.0273,171.7779,171.7879,35442.0
2025-04-01 12:05:00,172.27,172.46,172.17,172.36,28287.0,171.8078,171.9973,171.7081,171.8976,28287.0
2025-04-01 12:10:00,172.36,172.4,172.24,172.29,27343.0,171.8976,171.9375,171.7779,171.8278,27343.0
2025-04-01 12:15:00,172.29,172.46,172.21,172.25,26338.0,171.8278,171.9973,171.748,171.7879,26338.0
2025-04-01 12:20:00,172.25,172.34,172.15,172.22,27460.0,171.7879,171.8777,171.6882,171.758,27460.0
2025-04-01 12:25:00,172.22,172.22,171.87,171.87,28509.0,171.758,171.758,171.4089,171.4089,28509.0
2025-04-01 12:30:00,171.86,171.92,171.77,171.81,28580.0,171.3989,171.4588,171.3092,171.3491,28580.0
2025-04-01 12:35:00,171.84,171.94,171.72,171.77,10934.0,171.379,171.4787,171.2593,171.3092,10934.0
2025-04-01 12:40:00,171.8,171.81,171.62,171.62,16916.0,171.3391,171.3491,171.1596,171.1596,16916.0
2025-04-01 12:45:00,171.61,171.66,171.54,171.65,16048.0,171.1496,171.1995,171.0798,171.1895,16048.0
2025-04-01 12:50:00,171.66,171.94,171.62,171.9,17037.0,171.1995,171.4787,171.1596,171.4388,17037.0
2025-04-01 12:55:00,171.84,171.9,171.69,171.69,9609.0,171.379,171.4388,171.2294,171.2294,9609.0
2025-04-01 13:00:00,171.7,171.91,171.59,171.61,91525.0,171.2394,171.4488,171.1297,171.1496,91525.0
2025-04-01 13:05:00,171.6,171.64,171.21,171.33,32892.0,171.1396,171.1795,170.7507,170.8704,32892.0
2025-04-01 13:10:00,171.34,171.47,171.3,171.44,18182.0,170.8803,171.01,170.8404,170.9801,18182.0
2025-04-01 13:15:00,171.39,171.43,171.24,171.24,9702.0,170.9302,170.9701,170.7806,170.7806,9702.0
2025-04-01 13:20:00,171.25,171.42,171.19,171.28,7861.0,170.7906,170.9601,170.7307,170.8205,7861.0
2025-04-01 13:25:00,171.33,171.38,171.22,171.36,11300.0,170.8704,170.9202,170.7607,170.9003,11300.0
2025-04-01 13:30:00,171.31,171.46,171.29,171.38,12155.0,170.8504,171.0,170.8305,170.9202,12155.0
2025-04-01 13:35:00,171.4,171.5,171.4,171.42,11858.0,170.9402,171.0399,170.9402,170.9601,11858.0
2025-04-01 13:40:00,171.44,171.7,171.44,171.46,10755.0,170.9801,171.2394,170.9801,171.0,10755.0
2025-04-01 13:45:00,171.49,171.7,171.47,171.59,12991.0,171.0299,171.2394,171.01,171.1297,12991.0
2025-04-01 13:50:00,171.64,171.73,171.61,171.69,10667.0,171.1795,171.2693,171.1496,171.2294,10667.0
2025-04-01 13:55:00,171.69,171.72,171.53,171.53,10587.0,171.2294,171.2593,171.0698,171.0698,10587.0
2025-04-01 14:00:00,171.6,171.6,171.29,171.37,14416.0,171.1396,171.1396,170.8305,170.9103,14416.0
2025-04-01 14:05:00,171.35,171.35,171.18,171.24,14252.0,170.8903,170.8903,170.7208,170.7806,14252.0
2025-04-01 14:10:00,171.24,171.37,171.23,171.36,10005.0,170.7806,170.9103,170.7706,170.9003,10005.0
2025-04-01 14:15:00,171.35,171.38,171.16,171.25,10889.0,170.8903,170.9202,170.7008,170.7906,10889.0
2025-04-01 14:20:00,171.21,171.22,171.13,171.14,6494.0,170.7507,170.7607,170.6709,170.6809,6494.0
2025-04-01 14:25:00,171.14,171.3,171.11,171.11,10476.0,170.6809,170.8404,170.651,170.651,10476.0
2025-04-01 14:30:00,171.15,171.21,171.05,171.14,11312.0,170.6908,170.7507,170.5911,170.6809,11312.0
2025-04-01 14:35:00,171.11,171.13,170.87,170.88,17650.0,170.651,170.6709,170.4116,170.4216,17650.0
2025-04-01 14:40:00,170.91,171.05,170.89,170.89,20278.0,170.4515,170.5911,170.4315,170.4315,20278.0
2025-04-01 14:45:00,170.88,170.94,170.76,170.78,17162.0,170.4216,170.4814,170.3019,170.3218,17162.0
2025-04-01 14:50:00,170.78,170.86,170.67,170.82,28542.0,170.3218,170.4016,170.2121,170.3617,28542.0
2025-04-01 14:55:00,170.82,170.95,170.82,170.95,26184.0,170.3617,170.4914,170.3617,170.4914,26184.0
2025-04-01 15:00:00,170.95,171.28,170.94,171.18,15610.0,170.4914,170.8205,170.4814,170.7208,15610.0
2025-04-01 15:05:00,171.22,171.25,170.91,170.91,24109.0,170.7607,170.7906,170.4515,170.4515,24109.0
2025-04-01 15:10:00,170.9,171.1,170.85,170.99,22424.0,170.4415,170.641,170.3916,170.5313,22424.0
2025-04-01 15:15:00,171.04,171.24,170.9,171.0,19735.0,170.5811,170.7806,170.4415,170.5412,19735.0
2025-04-01 15:20:00,171.0,171.33,170.95,171.33,31791.0,170.5412,170.8704,170.4914,170.8704,31791.0
2025-04-01 15:25:00,171.32,171.37,171.2,171.37,20590.0,170.8604,170.9103,170.7407,170.9103,20590.0
2025-04-01 15:30:00,171.37,171.81,171.33,171.68,18220.0,170.9103,171.3491,170.8704,171.2194,18220.0
2025-04-01 15:35:00,171.68,171.73,171.47,171.56,31334.0,171.2194,171.2693,171.01,171.0997,31334.0
2025-04-01 15:40:00,171.56,171.61,171.39,171.48,23199.0,171.0997,171.1496,170.9302,171.02,23199.0
2025-04-01 15:45:00,171.46,171.58,171.29,171.53,41074.0,171.0,171.1197,170.8305,171.0698,41074.0
2025-04-01 15:50:00,171.61,171.64,171.17,171.36,70980.0,171.1496,171.1795,170.7108,170.9003,70980.0
2025-04-01 15:55:00,171.37,171.63,171.16,171.48,273001.0,170.9103,171.1696,170.7008,171.02,273001.0
2025-04-02 09:30:00,170.19,171.07,170.04,170.89,89116.0,169.7334,170.6111,169.5838,170.4315,89116.0
2025-04-02 09:35:00,170.8,170.82,170.14,170.55,17978.0,170.3418,170.3617,169.6836,170.0925,17978.0
2025-04-02 09:40:00,170.76,170.79,170.35,170.44,13901.0,170.3019,170.3318,169.893,169.9827,13901.0
2025-04-02 09:45:00,170.41,170.55,170.24,170.29,14191.0,169.9528,170.0925,169.7833,169.8332,14191.0
2025-04-02 09:50:00,170.29,170.62,170.0,170.08,631462.0,169.8332,170.1623,169.5439,169.6237,631462.0
2025-04-02 09:55:00,170.06,170.34,170.06,170.07,90507.0,169.6038,169.883,169.6038,169.6137,90507.0
2025-04-02 10:00:00,170.06,170.97,170.02,170.59,67860.0,169.6038,170.5113,169.5639,170.1323,67860.0
2025-04-02 10:05:00,170.59,170.8,170.51,170.7,8898.0,170.1323,170.3418,170.0526,170.2421,8898.0
2025-04-02 10:10:00,170.61,171.21,170.6,170.89,19811.0,170.1523,170.7507,170.1423,170.4315,19811.0
2025-04-02 10:15:00,170.95,171.37,170.8,171.37,8974.0,170.4914,170.9103,170.3418,170.9103,8974.0
2025-04-02 10:20:00,171.28,171.38,171.01,171.06,14710.0,170.8205,170.9202,170.5512,170.6011,14710.0
2025-04-02 10:25:00,171.06,171.39,171.0,171.39,14815.0,170.6011,170.9302,170.5412,170.9302,14815.0
2025-04-02 10:30:00,171.39,171.46,171.25,171.32,11589.0,170.9302,171.0,170.7906,170.8604,11589.0
2025-04-02 10:35:00,171.45,171.46,171.16,171.28,11355.0,170.99,171.0,170.7008,170.8205,11355.0
2025-04-02 10:40:00,171.34,171.51,171.25,171.47,16829.0,170.8803,171.0499,170.7906,171.01,16829.0
2025-04-02 10:45:00,171.47,171.59,171.42,171.5,12323.0,171.01,171.1297,170.9601,171.0399,12323.0
2025-04-02 10:50:00,171.5,171.71,171.42,171.71,17528.0,171.0399,171.2493,170.9601,171.2493,17528.0
2025-04-02 10:55:00,171.72,171.97,171.63,171.89,13460.0,171.2593,171.5086,171.1696,171.4289,13460.0
2025-04-02 11:00:00,171.92,171.98,171.72,171.81,17694.0,171.4588,171.5186,171.2593,171.3491,17694.0
2025-04-02 11:05:00,171.84,172.0,171.79,171.81,12531.0,171.379,171.5386,171.3291,171.3491,12531.0
2025-04-02 11:10:00,171.82,171.9,171.59,171.59,15987.0,171.359,171.4388,171.1297,171.1297,15987.0
2025-04-02 11:15:00,171.62,171.7,171.1,171.7,383849.0,171.1596,171.2394,170.641,171.2394,383849.0
2025-04-02 11:20:00,171.71,171.87,171.49,171.63,71868.0,171.2493,171.4089,171.0299,171.1696,71868.0
2025-04-02 11:25:00,171.7,171.71,171.45,171.62,46317.0,171.2394,171.2493,170.99,171.1596,46317.0
2025-04-02 11:30:00,171.62,171.89,171.25,171.82,278774.0,171.1596,171.4289,170.7906,171.359,278774.0
2025-04-02 11:35:00,171.82,171.83,171.53,171.59,22074.0,171.359,171.369,171.0698,171.1297,22074.0
2025-04-02 11:40:00,171.62,171.67,171.13,171.22,26698.0,171.1596,171.2095,170.6709,170.7607,26698.0
2025-04-02 11:45:00,171.13,171.24,170.99,171.05,24829.0,170.6709,170.7806,170.5313,170.5911,24829.0
2025-04-02 11:50:00,171.01,171.11,170.87,170.97,23457.0,170.5512,170.651,170.4116,170.5113,23457.0
2025-04-02 11:55:00,171.03,171.06,170.71,170.76,21792.0,170.5712,170.6011,170.252,170.3019,21792.0
2025-04-02 12:00:00,170.78,170.84,170.55,170.66,12696.0,170.3218,170.3817,170.0925,170.2022,12696.0
2025-04-02 12:05:00,170.65,170.72,170.47,170.53,12338.0,170.1922,170.262,170.0127,170.0725,12338.0
2025-04-02 12:10:00,170.49,170.75,170.49,170.75,20806.0,170.0326,170.2919,170.0326,170.2919,20806.0
2025-04-02 12:15:00,170.72,170.85,170.48,170.63,67677.0,170.262,170.3916,170.0226,170.1722,67677.0
2025-04-02 12:20:00,170.61,170.75,170.47,170.47,26752.0,170.1523,170.2919,170.0127,170.0127,26752.0
2025-04-02 12:25:00,170.47,170.53,170.25,170.25,30352.0,170.0127,170.0725,169.7933,169.7933,30352.0
2025-04-02 12:30:00,170.28,170.43,170.14,170.15,55391.0,169.8232,169.9728,169.6836,169.6935,55391.0
2025-04-02 12:35:00,170.13,170.17,169.7,169.9,78052.0,169.6736,169.7135,169.2447,169.4442,78052.0
2025-04-02 12:40:00,169.87,170.11,169.86,170.08,32622.0,169.4143,169.6536,169.4043,169.6237,32622.0
2025-04-02 12:45:00,170.11,170.58,170.09,170.58,30732.0,169.6536,170.1224,169.6337,170.1224,30732.0
2025-04-02 12:50:00,170.62,170.63,170.37,170.38,22243.0,170.1623,170.1722,169.9129,169.9229,22243.0
2025-04-02 12:55:00,170.46,170.47,170.26,170.46,37688.0,170.0027,170.0127,169.8032,170.0027,37688.0
2025-04-02 13:00:00,170.46,170.65,170.41,170.53,29899.0,170.0027,170.1922,169.9528,170.0725,29899.0
2025-04-02 13:05:00,170.53,170.77,170.46,170.74,24942.0,170.0725,170.3119,170.0027,170.2819,24942.0
2025-04-02 13:10:00,170.74,170.87,170.72,170.74,18569.0,170.2819,170.4116,170.262,170.2819,18569.0
2025-04-02 13:15:00,170.74,170.79,170.63,170.75,16893.0,170.2819,170.3318,170.1722,170.2919,16893.0
2025-04-02 13:20:00,170.75,170.86,170.62,170.86,15403.0,170.2919,170.4016,170.1623,170.4016,15403.0
2025-04-02 13:25:00,170.86,170.86,170.65,170.7,27463.0,170.4016,170.4016,170.1922,170.2421,27463.0
2025-04-02 13:30:00,170.66,170.68,170.41,170.41,32025.0,170.2022,170.2221,169.9528,169.9528,32025.0
2025-04-02 13:35:00,170.43,170.63,170.37,170.63,155758.0,169.9728,170.1722,169.9129,170.1722,155758.0
2025-04-02 13:40:00,170.63,170.65,170.42,170.49,20132.0,170.1722,170.1922,169.9628,170.0326,20132.0
2025-04-02 13:45:00,170.51,170.76,170.44,170.44,21489.0,170.0526,170.3019,169.9827,169.9827,21489.0
2025-04-02 13:50:00,170.49,170.53,170.28,170.53,96607.0,170.0326,170.0725,169.8232,170.0725,96607.0
2025-04-02 13:55:00,170.57,170.77,170.57,170.69,16382.0,170.1124,170.3119,170.1124,170.2321,16382.0
2025-04-02 14:00:00,170.7,170.74,170.51,170.64,73326.0,170.2421,170.2819,170.0526,170.1822,73326.0
2025-04-02 14:05:00,170.62,170.68,170.55,170.66,16850.0,170.1623,170.2221,170.0925,170.2022,16850.0
2025-04-02 14:10:00,170.71,170.82,170.55,170.8,13080.0,170.252,170.3617,170.0925,170.3418,13080.0
2025-04-02 14:15:00,170.77,170.8,170.66,170.71,19572.0,170.3119,170.3418,170.2022,170.252,19572.0
2025-04-02 14:20:00,170.71,170.74,170.57,170.63,45177.0,170.252,170.2819,170.1124,170.1722,45177.0
2025-04-02 14:25:00,170.63,170.67,170.36,170.39,120664.0,170.1722,170.2121,169.903,169.9329,120664.0
2025-04-02 14:30:00,170.38,170.5,170.07,170.26,308933.0,169.9229,170.0426,169.6137,169.8032,308933.0
2025-04-02 14:35:00,170.26,170.72,170.24,170.69,21883.0,169.8032,170.262,169.7833,170.2321,21883.0
2025-04-02 14:40:00,170.69,170.69,170.49,170.53,44120.0,170.2321,170.2321,170.0326,170.0725,44120.0
2025-04-02 14:45:00,170.53,170.55,170.36,170.41,27133.0,170.0725,170.0925,169.903,169.9528,27133.0
2025-04-02 14:50:00,170.41,170.45,170.27,170.35,20947.0,169.9528,169.9927,169.8132,169.893,20947.0
2025-04-02 14:55:00,170.37,170.37,170.04,170.04,21576.0,169.9129,169.9129,169.5838,169.5838,21576.0
2025-04-02 15:00:00,170.06,170.23,169.92,169.97,25902.0,169.6038,169.7733,169.4641,169.514,25902.0
2025-04-02 15:05:00,169.98,170.09,169.86,169.94,46069.0,169.524,169.6337,169.4043,169.4841,46069.0
2025-04-02 15:10:00,169.91,169.94,169.61,169.72,37191.0,169.4542,169.4841,169.155,169.2647,37191.0
2025-04-02 15:15:00,169.76,169.99,169.71,169.99,46483.0,169.3046,169.534,169.2547,169.534,46483.0
2025-04-02 15:20:00,170.0,170.16,169.9,170.09,39594.0,169.5439,169.7035,169.4442,169.6337,39594.0
2025-04-02 15:25:00,170.07,170.25,170.02,170.2,30914.0,169.6137,169.7933,169.5639,169.7434,30914.0
2025-04-02 15:30:00,170.19,170.48,170.12,170.37,44574.0,169.7334,170.0226,169.6636,169.9129,44574.0
2025-04-02 15:35:00,170.37,170.58,170.27,170.46,34268.0,169.9129,170.1224,169.8132,170.0027,34268.0
2025-04-02 15:40:00,170.46,170.64,170.4,170.58,43794.0,170.0027,170.1822,169.9429,170.1224,43794.0
2025-04-02 15:45:00,170.55,170.64,170.32,170.41,94271.0,170.0925,170.1822,169.8631,169.9528,94271.0
2025-04-02 15:50:00,170.45,170.46,170.02,170.03,149919.0,169.9927,170.0027,169.5639,169.5738,149919.0
2025-04-02 15:55:00,170.05,170.55,170.01,170.37,556086.0,169.5938,170.0925,169.5539,169.9129,556086.0
2025-04-03 09:30:00,169.22,172.57,168.17,171.04,169994.0,168.766,172.107,167.7188,170.5811,169994.0
2025-04-03 09:35:00,171.52,172.12,171.05,171.91,198575.0,171.0599,171.6582,170.5911,171.4488,198575.0
2025-04-03 09:40:00,171.9,172.27,171.04,171.42,134021.0,171.4388,171.8078,170.5811,170.9601,134021.0
2025-04-03 09:45:00,171.42,171.64,171.06,171.08,31136.0,170.9601,171.1795,170.6011,170.621,31136.0
2025-04-03 09:50:00,171.19,171.51,170.58,170.78,73580.0,170.7307,171.0499,170.1224,170.3218,73580.0
2025-04-03 09:55:00,170.77,171.25,170.3,171.03,133270.0,170.3119,170.7906,169.8431,170.5712,133270.0
2025-04-03 10:00:00,170.89,171.48,170.74,171.05,45069.0,170.4315,171.02,170.2819,170.5911,45069.0
2025-04-03 10:05:00,171.05,171.17,170.75,170.9,25559.0,170.5911,170.7108,170.2919,170.4415,25559.0
2025-04-03 10:10:00,170.95,170.98,170.23,170.45,34610.0,170.4914,170.5213,169.7733,169.9927,34610.0
2025-04-03 10:15:00,170.5,170.56,169.94,170.1,16487.0,170.0426,170.1024,169.4841,169.6437,16487.0
2025-04-03 10:20:00,170.09,170.11,169.12,169.25,63755.0,169.6337,169.6536,168.6663,168.7959,63755.0
2025-04-03 10:25:00,169.25,169.74,169.24,169.62,59918.0,168.7959,169.2846,168.786,169.1649,59918.0
2025-04-03 10:30:00,169.62,170.07,169.48,169.8,88439.0,169.1649,169.6137,169.0253,169.3445,88439.0
2025-04-03 10:35:00,169.7,169.88,169.4,169.43,64506.0,169.2447,169.4243,168.9455,168.9755,64506.0
2025-04-03 10:40:00,169.5,169.53,169.03,169.39,37805.0,169.0453,169.0752,168.5765,168.9356,37805.0
2025-04-03 10:45:00,169.34,169.67,169.33,169.57,38674.0,168.8857,169.2148,168.8757,169.1151,38674.0
2025-04-03 10:50:00,169.59,169.75,169.41,169.71,34466.0,169.135,169.2946,168.9555,169.2547,34466.0
2025-04-03 10:55:00,169.69,169.85,169.39,169.69,23460.0,169.2348,169.3943,168.9356,169.2348,23460.0
2025-04-03 11:00:00,169.69,170.31,169.63,170.31,27505.0,169.2348,169.8531,169.1749,169.8531,27505.0
2025-04-03 11:05:00,170.27,170.43,170.02,170.06,56123.0,169.8132,169.9728,169.5639,169.6038,56123.0
2025-04-03 11:10:00,170.05,170.81,169.99,170.62,37032.0,169.5938,170.3518,169.534,170.1623,37032.0
2025-04-03 11:15:00,170.63,170.75,170.52,170.69,36791.0,170.1722,170.2919,170.0625,170.2321,36791.0
2025-04-03 11:20:00,170.74,170.74,170.25,170.34,20628.0,170.2819,170.2819,169.7933,169.883,20628.0
2025-04-03 11:25:00,170.34,170.57,170.16,170.22,22128.0,169.883,170.1124,169.7035,169.7633,22128.0
2025-04-03 11:30:00,170.22,170.29,169.84,169.95,17540.0,169.7633,169.8332,169.3844,169.4941,17540.0
2025-04-03 11:35:00,170.02,170.47,169.95,170.12,34730.0,169.5639,170.0127,169.4941,169.6636,34730.0
2025-04-03 11:40:00,170.16,170.53,170.16,170.5,15610.0,169.7035,170.0725,169.7035,170.0426,15610.0
2025-04-03 11:45:00,170.51,170.56,170.27,170.43,15983.0,170.0526,170.1024,169.8132,169.9728,15983.0
2025-04-03 11:50:00,170.44,170.51,170.12,170.33,22576.0,169.9827,170.0526,169.6636,169.873,22576.0
2025-04-03 11:55:00,170.33,170.6,170.25,170.47,24448.0,169.873,170.1423,169.7933,170.0127,24448.0
2025-04-03 12:00:00,170.47,170.65,170.46,170.5,28301.0,170.0127,170.1922,170.0027,170.0426,28301.0
2025-04-03 12:05:00,170.5,170.65,170.39,170.43,29647.0,170.0426,170.1922,169.9329,169.9728,29647.0
2025-04-03 12:10:00,170.46,170.59,170.41,170.44,10978.0,170.0027,170.1323,169.9528,169.9827,10978.0
2025-04-03 12:15:00,170.51,170.63,170.43,170.43,18887.0,170.0526,170.1722,169.9728,169.9728,18887.0
2025-04-03 12:20:00,170.43,170.69,170.37,170.58,34886.0,169.9728,170.2321,169.9129,170.1224,34886.0
2025-04-03 12:25:00,170.58,170.58,170.33,170.56,21573.0,170.1224,170.1224,169.873,170.1024,21573.0
2025-04-03 12:30:00,170.59,170.62,170.4,170.46,13738.0,170.1323,170.1623,169.9429,170.0027,13738.0
2025-04-03 12:35:00,170.46,170.46,170.13,170.25,24754.0,170.0027,170.0027,169.6736,169.7933,24754.0
2025-04-03 12:40:00,170.21,171.13,170.2,170.9,72267.0,169.7534,170.6709,169.7434,170.4415,72267.0
2025-04-03 12:45:00,170.9,171.05,170.65,170.99,35091.0,170.4415,170.5911,170.1922,170.5313,35091.0
2025-04-03 12:50:00,170.93,170.99,170.46,170.54,18133.0,170.4714,170.5313,170.0027,170.0825,18133.0
2025-04-03 12:55:00,170.54,170.63,170.39,170.63,17656.0,170.0825,170.1722,169.9329,170.1722,17656.0
2025-04-03 13:00:00,170.62,170.71,170.44,170.68,21116.0,170.1623,170.252,169.9827,170.2221,21116.0
2025-04-03 13:05:00,170.69,170.8,170.49,170.56,30865.0,170.2321,170.3418,170.0326,170.1024,30865.0
2025-04-03 13:10:00,170.55,170.57,170.28,170.33,19868.0,170.0925,170.1124,169.8232,169.873,19868.0
2025-04-03 13:15:00,170.3,170.47,170.24,170.35,27195.0,169.8431,170.0127,169.7833,169.893,27195.0
2025-04-03 13:20:00,170.4,170.4,170.08,170.2,23174.0,169.9429,169.9429,169.6237,169.7434,23174.0
2025-04-03 13:25:00,170.25,170.27,170.02,170.02,14748.0,169.7933,169.8132,169.5639,169.5639,14748.0
2025-04-03 13:30:00,170.0,170.14,169.97,170.0,29047.0,169.5439,169.6836,169.514,169.5439,29047.0
2025-04-03 13:35:00,170.02,170.14,169.87,170.07,35845.0,169.5639,169.6836,169.4143,169.6137,35845.0
2025-04-03 13:40:00,170.07,170.1,169.96,170.04,13326.0,169.6137,169.6437,169.504,169.5838,13326.0
2025-04-03 13:45:00,170.04,170.21,169.89,169.99,37904.0,169.5838,169.7534,169.4342,169.534,37904.0
2025-04-03 13:50:00,169.89,169.93,169.68,169.78,24505.0,169.4342,169.4741,169.2248,169.3245,24505.0
2025-04-03 13:55:00,169.78,169.8,169.61,169.69,25305.0,169.3245,169.3445,169.155,169.2348,25305.0
2025-04-03 14:00:00,169.69,169.88,169.67,169.67,19937.0,169.2348,169.4243,169.2148,169.2148,19937.0
2025-04-03 14:05:00,169.68,169.71,169.45,169.51,17732.0,169.2248,169.2547,168.9954,169.0552,17732.0
2025-04-03 14:10:00,169.5,169.58,169.35,169.35,16638.0,169.0453,169.1251,168.8957,168.8957,16638.0
2025-04-03 14:15:00,169.35,169.44,169.32,169.43,19871.0,168.8957,168.9854,168.8658,168.9755,19871.0
2025-04-03 14:20:00,169.43,169.72,169.37,169.53,20885.0,168.9755,169.2647,168.9156,169.0752,20885.0
2025-04-03 14:25:00,169.56,169.61,169.47,169.57,19740.0,169.1051,169.155,169.0154,169.1151,19740.0
2025-04-03 14:30:00,169.55,169.66,169.27,169.4,19126.0,169.0951,169.2048,168.8159,168.9455,19126.0
2025-04-03 14:35:00,169.39,169.47,169.31,169.31,16475.0,168.9356,169.0154,168.8558,168.8558,16475.0
2025-04-03 14:40:00,169.3,169.42,169.13,169.33,27500.0,168.8458,168.9655,168.6763,168.8757,27500.0
2025-04-03 14:45:00,169.29,169.46,169.2,169.27,25428.0,168.8358,169.0054,168.7461,168.8159,25428.0
2025-04-03 14:50:00,169.24,169.32,169.03,169.11,20747.0,168.786,168.8658,168.5765,168.6563,20747.0
2025-04-03 14:55:00,169.06,169.17,168.88,169.09,24811.0,168.6065,168.7162,168.4269,168.6364,24811.0
2025-04-03 15:00:00,169.09,169.09,168.81,168.84,15233.0,168.6364,168.6364,168.3571,168.387,15233.0
2025-04-03 15:05:00,168.88,168.9,168.68,168.75,37011.0,168.4269,168.4469,168.2275,168.2973,37011.0
2025-04-03 15:10:00,168.71,168.77,168.29,168.34,41064.0,168.2574,168.3172,167.8385,167.8884,41064.0
2025-04-03 15:15:00,168.31,168.32,167.85,168.23,61635.0,167.8585,167.8684,167.3997,167.7787,61635.0
2025-04-03 15:20:00,168.25,168.26,167.9,168.02,27862.0,167.7986,167.8086,167.4496,167.5692,27862.0
2025-04-03 15:25:00,168.02,168.27,167.9,168.06,51391.0,167.5692,167.8186,167.4496,167.6091,51391.0
2025-04-03 15:30:00,168.09,168.1,167.71,167.94,39975.0,167.6391,167.649,167.2601,167.4895,39975.0
2025-04-03 15:35:00,167.94,168.07,167.84,168.02,48547.0,167.4895,167.6191,167.3897,167.5692,48547.0
2025-04-03 15:40:00,167.99,168.19,167.94,168.16,74924.0,167.5393,167.7388,167.4895,167.7089,74924.0
2025-04-03 15:45:00,168.12,168.3,167.94,168.17,64127.0,167.669,167.8485,167.4895,167.7188,64127.0
2025-04-03 15:50:00,168.08,168.13,167.63,167.66,142360.0,167.6291,167.6789,167.1803,167.2102,142360.0
2025-04-03 15:55:00,167.66,167.74,167.28,167.57,419219.0,167.2102,167.29,166.8312,167.1204,419219.0
2025-04-04 09:30:00,165.4,166.51,163.6,165.26,86398.0,164.9563,166.0633,163.1611,164.8166,86398.0
2025-04-04 09:35:00,165.11,165.15,164.16,164.66,66602.0,164.667,164.7069,163.7196,164.2183,66602.0
2025-04-04 09:40:00,164.47,164.61,163.58,163.9,90015.0,164.0288,164.1684,163.1412,163.4603,90015.0
2025-04-04 09:45:00,163.79,164.42,163.61,164.28,68249.0,163.3506,163.9789,163.1711,163.8393,68249.0
2025-04-04 09:50:00,164.28,164.7,164.13,164.17,31388.0,163.8393,164.2581,163.6897,163.7296,31388.0
2025-04-04 09:55:00,164.02,165.04,163.96,164.42,28750.0,163.58,164.5972,163.5201,163.9789,28750.0
2025-04-04 10:00:00,164.33,164.37,163.95,164.18,27127.0,163.8891,163.929,163.5102,163.7395,27127.0
2025-04-04 10:05:00,164.13,164.4,163.91,163.92,34046.0,163.6897,163.959,163.4703,163.4802,34046.0
2025-04-04 10:10:00,163.85,163.9,163.48,163.48,28513.0,163.4104,163.4603,163.0414,163.0414,28513.0
2025-04-04 10:15:00,163.48,163.7,163.21,163.5,37055.0,163.0414,163.2608,162.7721,163.0614,37055.0
2025-04-04 10:20:00,163.49,163.86,163.24,163.48,54534.0,163.0514,163.4204,162.8021,163.0414,54534.0
2025-04-04 10:25:00,163.46,163.55,162.6,162.69,87469.0,163.0215,163.1112,162.1638,162.2535,87469.0
2025-04-04 10:30:00,162.69,162.94,162.4,162.62,32517.0,162.2535,162.5029,161.9643,162.1837,32517.0
2025-04-04 10:35:00,162.68,162.85,162.21,162.79,85971.0,162.2436,162.4131,161.7748,162.3533,85971.0
2025-04-04 10:40:00,162.78,162.84,162.12,162.14,53852.0,162.3433,162.4031,161.6851,161.705,53852.0
2025-04-04 10:45:00,162.12,162.12,161.22,161.55,31275.0,161.6851,161.6851,160.7875,161.1166,31275.0
2025-04-04 10:50:00,161.47,162.6,161.36,162.43,22225.0,161.0368,162.1638,160.9271,161.9942,22225.0
2025-04-04 10:55:00,162.43,162.69,162.17,162.52,28909.0,161.9942,162.2535,161.7349,162.084,28909.0
2025-04-04 11:00:00,162.42,163.47,162.31,163.41,26878.0,161.9843,163.0314,161.8746,162.9716,26878.0
2025-04-04 11:05:00,163.42,163.42,162.74,162.85,44410.0,162.9816,162.9816,162.3034,162.4131,44410.0
2025-04-04 11:10:00,162.92,163.44,162.7,162.99,26473.0,162.4829,163.0015,162.2635,162.5527,26473.0
2025-04-04 11:15:00,163.13,163.58,162.99,162.99,39392.0,162.6924,163.1412,162.5527,162.5527,39392.0
2025-04-04 11:20:00,163.03,163.37,162.82,163.05,13676.0,162.5926,162.9317,162.3832,162.6126,13676.0
2025-04-04 11:25:00,162.97,162.99,161.74,161.74,28575.0,162.5328,162.5527,161.3061,161.3061,28575.0
2025-04-04 11:30:00,161.74,161.89,161.2,161.23,12969.0,161.3061,161.4557,160.7675,160.7975,12969.0
2025-04-04 11:35:00,161.26,161.29,160.67,160.86,20021.0,160.8274,160.8573,160.239,160.4285,20021.0
2025-04-04 11:40:00,160.9,161.14,160.73,160.97,61679.0,160.4683,160.7077,160.2988,160.5382,61679.0
2025-04-04 11:45:00,160.97,161.59,160.69,161.47,42553.0,160.5382,161.1565,160.2589,161.0368,42553.0
2025-04-04 11:50:00,161.4,161.78,160.95,161.18,18131.0,160.967,161.346,160.5182,160.7476,18131.0
2025-04-04 11:55:00,161.25,161.47,161.06,161.06,25197.0,160.8174,161.0368,160.6279,160.6279,25197.0
2025-04-04 12:00:00,161.06,161.19,160.76,160.76,27914.0,160.6279,160.7576,160.3287,160.3287,27914.0
2025-04-04 12:05:00,160.7,161.39,160.7,161.05,14421.0,160.2689,160.957,160.2689,160.6179,14421.0
2025-04-04 12:10:00,161.03,161.49,160.98,161.33,32537.0,160.598,161.0568,160.5481,160.8972,32537.0
2025-04-04 12:15:00,161.41,161.41,160.57,160.7,52447.0,160.977,160.977,160.1392,160.2689,52447.0
2025-04-04 12:20:00,160.76,160.92,160.35,160.53,18555.0,160.3287,160.4883,159.9198,160.0993,18555.0
2025-04-04 12:25:00,160.51,160.65,160.31,160.38,29800.0,160.0794,160.219,159.8799,159.9497,29800.0
2025-04-04 12:30:00,160.4,160.43,160.04,160.21,18641.0,159.9697,159.9996,159.6107,159.7802,18641.0
2025-04-04 12:35:00,160.07,160.87,159.9,160.78,28350.0,159.6406,160.4384,159.471,160.3487,28350.0
2025-04-04 12:40:00,160.78,160.8,160.15,160.15,22419.0,160.3487,160.3686,159.7204,159.7204,22419.0
2025-04-04 12:45:00,160.15,160.18,159.84,159.9,18701.0,159.7204,159.7503,159.4112,159.471,18701.0
2025-04-04 12:50:00,159.88,160.24,159.78,160.1,13972.0,159.4511,159.8101,159.3513,159.6705,13972.0
2025-04-04 12:55:00,160.11,160.25,159.93,159.95,15244.0,159.6805,159.8201,159.5009,159.5209,15244.0
2025-04-04 13:00:00,159.94,160.28,159.83,159.97,13124.0,159.5109,159.85,159.4012,159.5408,13124.0
2025-04-04 13:05:00,160.06,160.07,159.46,159.53,20229.0,159.6306,159.6406,159.0322,159.102,20229.0
2025-04-04 13:10:00,159.57,159.57,159.07,159.15,25139.0,159.1419,159.1419,158.6433,158.723,25139.0
2025-04-04 13:15:00,159.07,159.14,158.61,159.0,15842.0,158.6433,158.7131,158.1845,158.5734,15842.0
2025-04-04 13:20:00,159.0,159.49,158.99,159.41,19658.0,158.5734,159.0621,158.5635,158.9823,19658.0
2025-04-04 13:25:00,159.51,159.64,159.38,159.45,10274.0,159.0821,159.2117,158.9524,159.0222,10274.0
2025-04-04 13:30:00,159.44,159.49,158.96,159.43,26780.0,159.0123,159.0621,158.5335,159.0023,26780.0
2025-04-04 13:35:00,159.44,160.17,159.39,159.84,24376.0,159.0123,159.7403,158.9624,159.4112,24376.0
2025-04-04 13:40:00,159.84,159.88,159.45,159.47,18546.0,159.4112,159.4511,159.0222,159.0422,18546.0
2025-04-04 13:45:00,159.48,159.69,159.29,159.57,35295.0,159.0522,159.2616,158.8627,159.1419,35295.0
2025-04-04 13:50:00,159.62,159.63,159.23,159.26,41760.0,159.1918,159.2018,158.8028,158.8327,41760.0
2025-04-04 13:55:00,159.23,159.64,159.17,159.64,36620.0,158.8028,159.2117,158.743,159.2117,36620.0
2025-04-04 14:00:00,159.76,160.15,159.61,159.68,24808.0,159.3314,159.7204,159.1818,159.2516,24808.0
2025-04-04 14:05:00,159.68,159.79,159.11,159.3,20528.0,159.2516,159.3613,158.6831,158.8726,20528.0
2025-04-04 14:10:00,159.28,159.34,158.97,158.97,20882.0,158.8527,158.9125,158.5435,158.5435,20882.0
2025-04-04 14:15:00,158.91,158.92,158.4,158.52,31462.0,158.4837,158.4937,157.9751,158.0947,31462.0
2025-04-04 14:20:00,158.52,158.52,157.98,158.12,30565.0,158.0947,158.0947,157.5562,157.6958,30565.0
2025-04-04 14:25:00,158.12,158.19,157.88,158.02,49394.0,157.6958,157.7656,157.4564,157.5961,49394.0
2025-04-04 14:30:00,158.03,158.23,157.92,157.99,17842.0,157.606,157.8055,157.4963,157.5662,17842.0
2025-04-04 14:35:00,158.05,158.15,157.38,157.4,28616.0,157.626,157.7257,156.9578,156.9777,28616.0
2025-04-04 14:40:00,157.44,157.73,157.22,157.49,24455.0,157.0176,157.3068,156.7982,157.0675,24455.0
2025-04-04 14:45:00,157.51,158.11,157.45,158.08,19046.0,157.0874,157.6858,157.0276,157.6559,19046.0
2025-04-04 14:50:00,158.05,158.52,157.97,158.22,22913.0,157.626,158.0947,157.5462,157.7955,22913.0
2025-04-04 14:55:00,158.17,158.46,158.07,158.18,14649.0,157.7457,158.0349,157.6459,157.7556,14649.0
2025-04-04 15:00:00,158.23,158.45,157.65,157.84,25139.0,157.8055,158.0249,157.2271,157.4166,25139.0
2025-04-04 15:05:00,157.8,157.95,157.65,157.8,57060.0,157.3767,157.5263,157.2271,157.3767,57060.0
2025-04-04 15:10:00,157.8,158.67,157.71,158.64,41279.0,157.3767,158.2443,157.2869,158.2144,41279.0
2025-04-04 15:15:00,158.56,158.57,157.77,157.96,89456.0,158.1346,158.1446,157.3467,157.5362,89456.0
2025-04-04 15:20:00,158.01,159.01,158.01,158.95,32819.0,157.5861,158.5834,157.5861,158.5236,32819.0
2025-04-04 15:25:00,159.01,159.29,158.74,158.86,35928.0,158.5834,158.8627,158.3141,158.4338,35928.0
2025-04-04 15:30:00,158.78,159.58,158.78,159.5,34346.0,158.354,159.1519,158.354,159.0721,34346.0
2025-04-04 15:35:00,159.52,159.6,158.94,159.17,95305.0,159.092,159.1718,158.5136,158.743,95305.0
2025-04-04 15:40:00,159.16,159.43,158.99,159.29,62656.0,158.733,159.0023,158.5635,158.8627,62656.0
2025-04-04 15:45:00,159.3,159.37,158.14,158.52,83439.0,158.8726,158.9424,157.7157,158.0947,83439.0
2025-04-04 15:50:00,158.61,158.61,156.93,157.11,140150.0,158.1845,158.1845,156.509,156.6885,140150.0
2025-04-04 15:55:00,157.05,157.33,156.55,156.68,425956.0,156.6287,156.9079,156.13,156.2597,425956.0
2025-04-07 09:30:00,152.33,152.83,151.03,152.57,208198.0,151.9213,152.42,150.6248,152.1607,208198.0
2025-04-07 09:35:00,152.56,153.26,152.05,152.33,121492.0,152.1507,152.8488,151.6421,151.9213,121492.0
2025-04-07 09:40:00,152.05,152.26,150.47,151.36,116585.0,151.6421,151.8515,150.0663,150.9539,116585.0
2025-04-07 09:45:00,151.4,152.33,151.12,151.85,80852.0,150.9938,151.9213,150.7146,151.4426,80852.0
2025-04-07 09:50:00,151.9,152.84,151.9,152.64,66113.0,151.4925,152.43,151.4925,152.2305,66113.0
2025-04-07 09:55:00,152.64,153.26,152.4,153.04,92656.0,152.2305,152.8488,151.9911,152.6294,92656.0
2025-04-07 10:00:00,152.92,153.33,152.46,153.07,76740.0,152.5098,152.9187,152.051,152.6593,76740.0
2025-04-07 10:05:00,152.95,153.27,152.0,152.09,67938.0,152.5397,152.8588,151.5922,151.682,67938.0
2025-04-07 10:10:00,152.09,156.47,152.08,155.93,318487.0,151.682,156.0502,151.672,155.5117,318487.0
2025-04-07 10:15:00,156.01,159.49,155.87,157.75,151860.0,155.5915,159.0621,155.4518,157.3268,151860.0
2025-04-07 10:20:00,157.71,157.71,153.97,154.14,90243.0,157.2869,157.2869,153.5569,153.7265,90243.0
2025-04-07 10:25:00,154.13,155.26,153.53,153.82,44753.0,153.7165,154.8435,153.1181,153.4073,44753.0
2025-04-07 10:30:00,153.81,154.98,153.11,153.81,41961.0,153.3974,154.5642,152.6992,153.3974,41961.0
2025-04-07 10:35:00,153.9,154.08,152.38,152.55,37018.0,153.4871,153.6666,151.9712,152.1407,37018.0
2025-04-07 10:40:00,152.55,153.5,152.23,153.43,108286.0,152.1407,153.0882,151.8216,153.0184,108286.0
2025-04-07 10:45:00,153.34,153.76,152.9,153.54,47304.0,152.9286,153.3475,152.4898,153.1281,47304.0
2025-04-07 10:50:00,153.51,155.37,153.38,155.23,59761.0,153.0982,154.9532,152.9685,154.8136,59761.0
2025-04-07 10:55:00,155.22,155.4,154.7,155.01,44023.0,154.8036,154.9831,154.285,154.5941,44023.0
2025-04-07 11:00:00,154.9,156.44,154.72,156.06,26556.0,154.4844,156.0203,154.3049,155.6413,26556.0
2025-04-07 11:05:00,155.89,155.89,154.38,154.38,28871.0,155.4718,155.4718,153.9658,153.9658,28871.0
2025-04-07 11:10:00,154.24,154.72,152.91,152.99,19822.0,153.8262,154.3049,152.4998,152.5796,19822.0
2025-04-07 11:15:00,153.17,153.29,152.07,152.97,60832.0,152.7591,152.8788,151.662,152.5596,60832.0
2025-04-07 11:20:00,153.06,153.54,151.6,151.71,48304.0,152.6494,153.1281,151.1933,151.303,48304.0
2025-04-07 11:25:00,151.75,152.28,151.7,151.9,43593.0,151.3429,151.8715,151.293,151.4925,43593.0
2025-04-07 11:30:00,151.97,152.83,151.87,152.67,43345.0,151.5623,152.42,151.4626,152.2604,43345.0
2025-04-07 11:35:00,152.81,153.25,152.76,152.88,42460.0,152.4,152.8389,152.3502,152.4699,42460.0
2025-04-07 11:40:00,153.0,154.27,152.91,154.24,52860.0,152.5895,153.8561,152.4998,153.8262,52860.0
2025-04-07 11:45:00,154.25,154.25,153.6,153.84,33828.0,153.8362,153.8362,153.1879,153.4273,33828.0
2025-04-07 11:50:00,153.77,154.06,153.07,153.08,42730.0,153.3575,153.6467,152.6593,152.6693,42730.0
2025-04-07 11:55:00,153.06,153.67,153.0,153.07,27698.0,152.6494,153.2577,152.5895,152.6593,27698.0
2025-04-07 12:00:00,153.02,153.15,152.6,152.94,22392.0,152.6095,152.7391,152.1906,152.5297,22392.0
2025-04-07 12:05:00,152.87,153.07,152.5,152.64,21465.0,152.4599,152.6593,152.0909,152.2305,21465.0
2025-04-07 12:10:00,152.57,153.09,152.39,152.8,13631.0,152.1607,152.6793,151.9812,152.3901,13631.0
2025-04-07 12:15:00,152.86,153.04,152.54,152.92,8853.0,152.4499,152.6294,152.1308,152.5098,8853.0
2025-04-07 12:20:00,153.03,153.04,152.03,152.34,23327.0,152.6195,152.6294,151.6221,151.9313,23327.0
2025-04-07 12:25:00,152.5,153.4,152.5,153.4,12349.0,152.0909,152.9885,152.0909,152.9885,12349.0
2025-04-07 12:30:00,153.22,153.71,153.11,153.3,9496.0,152.8089,153.2976,152.6992,152.8887,9496.0
2025-04-07 12:35:00,153.31,153.58,153.07,153.15,9860.0,152.8987,153.168,152.6593,152.7391,9860.0
2025-04-07 12:40:00,153.11,153.33,152.5,152.69,13968.0,152.6992,152.9187,152.0909,152.2804,13968.0
2025-04-07 12:45:00,152.48,152.52,151.93,152.29,8607.0,152.0709,152.1108,151.5224,151.8814,8607.0
2025-04-07 12:50:00,152.28,152.45,152.09,152.42,11196.0,151.8715,152.041,151.682,152.0111,11196.0
2025-04-07 12:55:00,152.49,152.5,151.53,151.92,25859.0,152.0809,152.0909,151.1235,151.5124,25859.0
2025-04-07 13:00:00,151.87,153.43,151.86,151.87,33295.0,151.4626,153.0184,151.4526,151.4626,33295.0
2025-04-07 13:05:00,151.93,152.42,151.93,152.27,16081.0,151.5224,152.0111,151.5224,151.8615,16081.0
2025-04-07 13:10:00,152.33,153.01,152.06,152.97,15885.0,151.9213,152.5995,151.6521,152.5596,15885.0
2025-04-07 13:15:00,152.97,153.47,152.97,153.22,11173.0,152.5596,153.0583,152.5596,152.8089,11173.0
2025-04-07 13:20:00,153.37,153.66,153.08,153.4,17721.0,152.9585,153.2478,152.6693,152.9885,17721.0
2025-04-07 13:25:00,153.36,154.32,153.35,154.32,20329.0,152.9486,153.906,152.9386,153.906,20329.0
2025-04-07 13:30:00,154.19,154.19,153.33,153.69,24928.0,153.7763,153.7763,152.9187,153.2777,24928.0
2025-04-07 13:35:00,153.69,154.61,153.68,154.5,30888.0,153.2777,154.1952,153.2677,154.0855,30888.0
2025-04-07 13:40:00,154.47,154.58,153.98,154.37,27989.0,154.0556,154.1653,153.5669,153.9559,27989.0
2025-04-07 13:45:00,154.41,154.99,153.98,154.7,51454.0,153.9958,154.5742,153.5669,154.285,51454.0
2025-04-07 13:50:00,154.7,155.05,154.47,154.78,27589.0,154.285,154.634,154.0556,154.3648,27589.0
2025-04-07 13:55:00,154.67,155.14,154.46,154.99,44977.0,154.2551,154.7238,154.0456,154.5742,44977.0
2025-04-07 14:00:00,155.06,155.47,154.77,155.15,36487.0,154.644,155.0529,154.3548,154.7338,36487.0
2025-04-07 14:05:00,155.07,155.31,154.6,154.98,44280.0,154.654,154.8933,154.1852,154.5642,44280.0
2025-04-07 14:10:00,155.03,155.39,154.57,154.74,26954.0,154.6141,154.9731,154.1553,154.3249,26954.0
2025-04-07 14:15:00,154.75,155.3,154.64,154.86,52874.0,154.3348,154.8834,154.2251,154.4445,52874.0
2025-04-07 14:20:00,154.84,155.3,154.5,154.97,41933.0,154.4246,154.8834,154.0855,154.5543,41933.0
2025-04-07 14:25:00,154.87,154.93,154.22,154.42,32973.0,154.4545,154.5144,153.8063,154.0057,32973.0
2025-04-07 14:30:00,154.44,154.53,154.14,154.27,23175.0,154.0257,154.1154,153.7265,153.8561,23175.0
2025-04-07 14:35:00,154.26,154.86,154.23,154.75,16453.0,153.8462,154.4445,153.8162,154.3348,16453.0
2025-04-07 14:40:00,154.75,155.11,154.47,154.87,21168.0,154.3348,154.6939,154.0556,154.4545,21168.0
2025-04-07 14:45:00,154.75,155.04,154.51,154.78,31442.0,154.3348,154.6241,154.0955,154.3648,31442.0
2025-04-07 14:50:00,154.77,154.9,153.89,154.05,29640.0,154.3548,154.4844,153.4771,153.6367,29640.0
2025-04-07 14:55:00,154.1,154.12,153.68,153.98,29508.0,153.6866,153.7065,153.2677,153.5669,29508.0
2025-04-07 15:00:00,153.89,154.58,153.86,153.94,56161.0,153.4771,154.1653,153.4472,153.527,56161.0
2025-04-07 15:05:00,154.02,154.27,153.5,153.6,48719.0,153.6068,153.8561,153.0882,153.1879,48719.0
2025-04-07 15:10:00,153.6,154.06,153.41,153.74,60006.0,153.1879,153.6467,152.9984,153.3276,60006.0
2025-04-07 15:15:00,153.81,154.44,153.41,154.32,30203.0,153.3974,154.0257,152.9984,153.906,30203.0
2025-04-07 15:20:00,154.32,154.5,153.9,154.0,28154.0,153.906,154.0855,153.4871,153.5869,28154.0
2025-04-07 15:25:00,153.94,154.09,153.58,153.6,37232.0,153.527,153.6766,153.168,153.1879,37232.0
2025-04-07 15:30:00,153.67,155.17,153.67,154.73,56309.0,153.2577,154.7537,153.2577,154.3149,56309.0
2025-04-07 15:35:00,154.81,155.22,154.5,154.52,48733.0,154.3947,154.8036,154.0855,154.1055,48733.0
2025-04-07 15:40:00,154.62,154.62,154.04,154.11,48811.0,154.2052,154.2052,153.6267,153.6966,48811.0
2025-04-07 15:45:00,154.19,154.58,153.87,154.5,65626.0,153.7763,154.1653,153.4572,154.0855,65626.0
2025-04-07 15:50:00,154.43,154.74,154.06,154.65,133175.0,154.0157,154.3249,153.6467,154.2351,133175.0
2025-04-07 15:55:00,154.65,155.02,154.36,154.68,286410.0,154.2351,154.6041,153.9459,154.265,286410.0
2025-04-08 09:30:00,158.54,158.79,156.58,157.31,83791.0,158.1147,158.364,156.1599,156.888,83791.0
2025-04-08 09:35:00,157.56,157.72,155.97,156.26,37902.0,157.1373,157.2969,155.5516,155.8408,37902.0
2025-04-08 09:40:00,156.15,156.36,155.67,156.01,55061.0,155.7311,155.9405,155.2524,155.5915,55061.0
2025-04-08 09:45:00,156.03,156.86,155.84,156.3,55516.0,155.6114,156.4392,155.4219,155.8807,55516.0
2025-04-08 09:50:00,156.41,157.27,155.91,156.9,28556.0,155.9904,156.8481,155.4917,156.4791,28556.0
2025-04-08 09:55:00,156.97,157.77,156.96,157.55,30486.0,156.5489,157.3467,156.5389,157.1273,30486.0
2025-04-08 10:00:00,157.55,157.74,157.39,157.58,27009.0,157.1273,157.3168,156.9678,157.1573,27009.0
2025-04-08 10:05:00,157.62,157.75,157.13,157.74,23155.0,157.1971,157.3268,156.7085,157.3168,23155.0
2025-04-08 10:10:00,157.73,157.85,157.43,157.85,39447.0,157.3068,157.4265,157.0077,157.4265,39447.0
2025-04-08 10:15:00,157.88,158.32,157.59,157.89,28705.0,157.4564,157.8953,157.1672,157.4664,28705.0
2025-04-08 10:20:00,157.89,158.16,157.55,157.65,25556.0,157.4664,157.7357,157.1273,157.2271,25556.0
2025-04-08 10:25:00,157.73,158.12,157.31,157.81,29232.0,157.3068,157.6958,156.888,157.3866,29232.0
2025-04-08 10:30:00,157.84,157.86,157.21,157.34,32573.0,157.4166,157.4365,156.7882,156.9179,32573.0
2025-04-08 10:35:00,157.44,157.8,157.21,157.64,18645.0,157.0176,157.3767,156.7882,157.2171,18645.0
2025-04-08 10:40:00,157.69,157.73,157.14,157.21,12210.0,157.267,157.3068,156.7184,156.7882,12210.0
2025-04-08 10:45:00,157.13,157.44,156.91,157.05,27623.0,156.7085,157.0176,156.489,156.6287,27623.0
2025-04-08 10:50:00,157.05,157.07,156.42,156.48,37945.0,156.6287,156.6486,156.0004,156.0602,37945.0
2025-04-08 10:55:00,156.38,156.38,155.9,156.03,25742.0,155.9605,155.9605,155.4818,155.6114,25742.0
2025-04-08 11:00:00,156.0,156.44,156.0,156.25,14651.0,155.5815,156.0203,155.5815,155.8308,14651.0
2025-04-08 11:05:00,156.22,156.38,155.98,156.1,22962.0,155.8009,155.9605,155.5615,155.6812,22962.0
2025-04-08 11:10:00,156.17,156.18,155.44,155.45,32654.0,155.751,155.761,155.023,155.033,32654.0
2025-04-08 11:15:00,155.45,155.57,154.75,155.2,52882.0,155.033,155.1526,154.3348,154.7836,52882.0
2025-04-08 11:20:00,155.24,155.69,155.07,155.18,49732.0,154.8235,155.2723,154.654,154.7637,49732.0
2025-04-08 11:25:00,155.19,155.47,155.1,155.19,12217.0,154.7737,155.0529,154.6839,154.7737,12217.0
2025-04-08 11:30:00,155.19,155.89,155.19,155.81,16451.0,154.7737,155.4718,154.7737,155.392,16451.0
2025-04-08 11:35:00,155.72,156.27,155.66,155.99,37195.0,155.3022,155.8508,155.2424,155.5715,37195.0
2025-04-08 11:40:00,155.99,156.22,155.75,155.75,15838.0,155.5715,155.8009,155.3322,155.3322,15838.0
2025-04-08 11:45:00,155.83,156.0,155.37,155.47,23132.0,155.4119,155.5815,154.9532,155.0529,23132.0
2025-04-08 11:50:00,155.47,155.63,155.22,155.61,37835.0,155.0529,155.2125,154.8036,155.1925,37835.0
2025-04-08 11:55:00,155.63,155.75,155.52,155.63,36411.0,155.2125,155.3322,155.1028,155.2125,36411.0
2025-04-08 12:00:00,155.55,155.73,155.36,155.61,27309.0,155.1327,155.3122,154.9432,155.1925,27309.0
2025-04-08 12:05:00,155.67,156.01,155.63,155.9,15482.0,155.2524,155.5915,155.2125,155.4818,15482.0
2025-04-08 12:10:00,155.84,156.05,155.83,155.88,31093.0,155.4219,155.6314,155.4119,155.4618,31093.0
2025-04-08 12:15:00,155.88,156.05,155.71,156.0,53001.0,155.4618,155.6314,155.2923,155.5815,53001.0
2025-04-08 12:20:00,155.93,156.15,155.58,155.71,20613.0,155.5117,155.7311,155.1626,155.2923,20613.0
2025-04-08 12:25:00,155.69,156.24,155.54,156.19,19799.0,155.2723,155.8208,155.1227,155.771,19799.0
2025-04-08 12:30:00,156.24,156.32,155.55,155.81,35473.0,155.8208,155.9006,155.1327,155.392,35473.0
2025-04-08 12:35:00,155.81,156.03,154.98,154.98,22959.0,155.392,155.6114,154.5642,154.5642,22959.0
2025-04-08 12:40:00,154.98,155.1,154.51,154.63,24601.0,154.5642,154.6839,154.0955,154.2152,24601.0
2025-04-08 12:45:00,154.56,155.18,154.55,154.95,62191.0,154.1454,154.7637,154.1354,154.5343,62191.0
2025-04-08 12:50:00,154.99,155.23,154.77,154.94,36393.0,154.5742,154.8136,154.3548,154.5243,36393.0
2025-04-08 12:55:00,154.97,155.05,154.26,154.26,15742.0,154.5543,154.634,153.8462,153.8462,15742.0
2025-04-08 13:00:00,154.26,154.43,153.71,153.99,30270.0,153.8462,154.0157,153.2976,153.5769,30270.0
2025-04-08 13:05:00,154.02,154.35,153.41,153.42,26239.0,153.6068,153.9359,152.9984,153.0084,26239.0
2025-04-08 13:10:00,153.5,153.77,153.24,153.51,43859.0,153.0882,153.3575,152.8289,153.0982,43859.0
2025-04-08 13:15:00,153.53,153.87,153.33,153.52,29033.0,153.1181,153.4572,152.9187,153.1081,29033.0
2025-04-08 13:20:00,153.5,153.57,153.06,153.25,25478.0,153.0882,153.158,152.6494,152.8389,25478.0
2025-04-08 13:25:00,153.17,153.51,152.72,152.8,20208.0,152.7591,153.0982,152.3103,152.3901,20208.0
2025-04-08 13:30:00,152.78,153.14,152.55,152.6,19512.0,152.3701,152.7292,152.1407,152.1906,19512.0
2025-04-08 13:35:00,152.59,153.31,152.5,153.23,42730.0,152.1806,152.8987,152.0909,152.8189,42730.0
2025-04-08 13:40:00,153.33,154.33,153.31,153.89,19348.0,152.9187,153.916,152.8987,153.4771,19348.0
2025-04-08 13:45:00,153.87,153.96,153.19,153.33,15248.0,153.4572,153.547,152.779,152.9187,15248.0
2025-04-08 13:50:00,153.31,153.52,152.99,153.22,19887.0,152.8987,153.1081,152.5796,152.8089,19887.0
2025-04-08 13:55:00,153.29,153.84,153.22,153.84,37345.0,152.8788,153.4273,152.8089,153.4273,37345.0
2025-04-08 14:00:00,153.74,153.89,153.5,153.71,26796.0,153.3276,153.4771,153.0882,153.2976,26796.0
2025-04-08 14:05:00,153.68,153.76,153.31,153.4,21411.0,153.2677,153.3475,152.8987,152.9885,21411.0
2025-04-08 14:10:00,153.4,153.51,153.05,153.05,18913.0,152.9885,153.0982,152.6394,152.6394,18913.0
2025-04-08 14:15:00,153.09,153.59,153.03,153.54,18665.0,152.6793,153.178,152.6195,153.1281,18665.0
2025-04-08 14:20:00,153.53,153.58,153.26,153.4,16492.0,153.1181,153.168,152.8488,152.9885,16492.0
2025-04-08 14:25:00,153.37,153.42,153.01,153.14,126694.0,152.9585,153.0084,152.5995,152.7292,126694.0
2025-04-08 14:30:00,153.13,154.49,153.07,153.77,49647.0,152.7192,154.0755,152.6593,153.3575,49647.0
2025-04-08 14:35:00,153.7,153.86,153.13,153.74,30775.0,153.2877,153.4472,152.7192,153.3276,30775.0
2025-04-08 14:40:00,153.72,153.79,153.42,153.49,21153.0,153.3076,153.3774,153.0084,153.0782,21153.0
2025-04-08 14:45:00,153.5,153.86,153.44,153.73,29808.0,153.0882,153.4472,153.0284,153.3176,29808.0
2025-04-08 14:50:00,153.8,154.01,153.61,154.01,23608.0,153.3874,153.5968,153.1979,153.5968,23608.0
2025-04-08 14:55:00,153.92,154.07,153.73,153.84,13751.0,153.5071,153.6567,153.3176,153.4273,13751.0
2025-04-08 15:00:00,153.74,153.85,153.41,153.68,21308.0,153.3276,153.4373,152.9984,153.2677,21308.0
2025-04-08 15:05:00,153.59,153.72,152.86,152.86,130835.0,153.178,153.3076,152.4499,152.4499,130835.0
2025-04-08 15:10:00,152.99,153.19,152.38,152.48,40601.0,152.5796,152.779,151.9712,152.0709,40601.0
2025-04-08 15:15:00,152.52,152.7,152.05,152.13,55370.0,152.1108,152.2903,151.6421,151.7219,55370.0
2025-04-08 15:20:00,152.23,152.27,151.72,152.13,125678.0,151.8216,151.8615,151.313,151.7219,125678.0
2025-04-08 15:25:00,152.11,152.49,151.97,152.19,99913.0,151.7019,152.0809,151.5623,151.7817,99913.0
2025-04-08 15:30:00,152.08,152.3,151.35,151.49,111357.0,151.672,151.8914,150.944,151.0836,111357.0
2025-04-08 15:35:00,151.44,151.44,149.99,150.18,100000.0,151.0337,151.0337,149.5876,149.7771,100000.0
2025-04-08 15:40:00,150.19,150.75,149.93,150.07,120607.0,149.7871,150.3456,149.5278,149.6674,120607.0
2025-04-08 15:45:00,150.07,150.23,149.46,149.55,125805.0,149.6674,149.827,149.059,149.1488,125805.0
2025-04-08 15:50:00,149.61,151.15,149.54,151.03,142659.0,149.2086,150.7445,149.1388,150.6248,142659.0
2025-04-08 15:55:00,150.96,151.93,150.78,151.65,444803.0,150.555,151.5224,150.3755,151.2432,444803.0
2025-04-09 09:30:00,150.86,151.13,149.53,150.33,91257.0,150.4553,150.7246,149.1288,149.9267,91257.0
2025-04-09 09:35:00,150.19,150.73,149.34,150.57,51713.0,149.7871,150.3256,148.9394,150.1661,51713.0
2025-04-09 09:40:00,150.55,151.0,149.99,150.18,33671.0,150.1461,150.5949,149.5876,149.7771,33671.0
2025-04-09 09:45:00,150.09,150.42,149.27,149.86,86407.0,149.6873,150.0165,148.8695,149.458,86407.0
2025-04-09 09:50:00,149.96,151.36,149.91,151.09,22765.0,149.5577,150.9539,149.5078,150.6847,22765.0
2025-04-09 09:55:00,151.18,151.18,150.16,150.6,27790.0,150.7744,150.7744,149.7572,150.196,27790.0
2025-04-09 10:00:00,150.64,151.21,150.52,150.76,35133.0,150.2359,150.8043,150.1162,150.3555,35133.0
2025-04-09 10:05:00,150.73,150.75,149.41,149.41,40621.0,150.3256,150.3456,149.0092,149.0092,40621.0
2025-04-09 10:10:00,149.54,150.09,149.2,149.28,43867.0,149.1388,149.6873,148.7997,148.8795,43867.0
2025-04-09 10:15:00,149.31,149.88,149.26,149.84,40854.0,148.9094,149.4779,148.8596,149.438,40854.0
2025-04-09 10:20:00,149.84,150.23,149.31,149.72,40039.0,149.438,149.827,148.9094,149.3183,40039.0
2025-04-09 10:25:00,149.73,149.87,148.96,149.27,88067.0,149.3283,149.4679,148.5604,148.8695,88067.0
2025-04-09 10:30:00,149.31,149.73,149.0,149.59,52553.0,148.9094,149.3283,148.6003,149.1887,52553.0
2025-04-09 10:35:00,149.44,149.52,148.93,149.0,23881.0,149.0391,149.1189,148.5305,148.6003,23881.0
2025-04-09 10:40:00,148.9,148.96,148.2,148.22,31995.0,148.5005,148.5604,147.8024,147.8224,31995.0
2025-04-09 10:45:00,148.22,149.17,148.1,148.41,76133.0,147.8224,148.7698,147.7027,148.0119,76133.0
2025-04-09 10:50:00,148.47,148.61,147.55,147.86,86595.0,148.0717,148.2113,147.1542,147.4633,86595.0
2025-04-09 10:55:00,147.94,148.2,147.36,147.39,111112.0,147.5431,147.8024,146.9647,146.9946,111112.0
2025-04-09 11:00:00,147.36,148.18,147.24,148.1,52911.0,146.9647,147.7825,146.845,147.7027,52911.0
2025-04-09 11:05:00,148.18,148.74,148.09,148.34,34226.0,147.7825,148.341,147.6927,147.942,34226.0
2025-04-09 11:10:00,148.28,148.58,148.19,148.43,23454.0,147.8822,148.1814,147.7924,148.0318,23454.0
2025-04-09 11:15:00,148.5,149.04,148.35,148.8,31310.0,148.1016,148.6402,147.952,148.4008,31310.0
2025-04-09 11:20:00,148.78,149.42,148.77,149.08,32630.0,148.3809,149.0191,148.3709,148.6801,32630.0
2025-04-09 11:25:00,148.98,149.21,148.88,149.18,37368.0,148.5803,148.8097,148.4806,148.7798,37368.0
2025-04-09 11:30:00,149.14,149.44,148.9,149.09,17280.0,148.7399,149.0391,148.5005,148.69,17280.0
2025-04-09 11:35:00,149.01,149.11,148.54,148.63,31137.0,148.6102,148.71,148.1415,148.2313,31137.0
2025-04-09 11:40:00,148.59,148.71,148.34,148.39,19950.0,148.1914,148.311,147.942,147.9919,19950.0
2025-04-09 11:45:00,148.46,149.21,148.45,148.95,23257.0,148.0617,148.8097,148.0517,148.5504,23257.0
2025-04-09 11:50:00,148.92,149.12,148.6,148.65,21359.0,148.5205,148.7199,148.2013,148.2512,21359.0
2025-04-09 11:55:00,148.64,148.69,148.26,148.41,18900.0,148.2412,148.2911,147.8623,148.0119,18900.0
2025-04-09 12:00:00,148.37,148.65,148.16,148.41,20616.0,147.972,148.2512,147.7625,148.0119,20616.0
2025-04-09 12:05:00,148.38,148.96,148.29,148.91,24816.0,147.9819,148.5604,147.8922,148.5105,24816.0
2025-04-09 12:10:00,148.91,149.49,148.82,149.31,21105.0,148.5105,149.089,148.4208,148.9094,21105.0
2025-04-09 12:15:00,149.3,149.61,149.14,149.53,31848.0,148.8995,149.2086,148.7399,149.1288,31848.0
2025-04-09 12:20:00,149.46,149.52,149.24,149.38,39974.0,149.059,149.1189,148.8396,148.9792,39974.0
2025-04-09 12:25:00,149.32,149.63,149.2,149.27,22704.0,148.9194,149.2286,148.7997,148.8695,22704.0
2025-04-09 12:30:00,149.21,149.37,149.03,149.19,26202.0,148.8097,148.9693,148.6302,148.7898,26202.0
2025-04-09 12:35:00,149.21,149.34,148.97,149.09,19505.0,148.8097,148.9394,148.5703,148.69,19505.0
2025-04-09 12:40:00,149.09,149.27,148.94,149.08,11954.0,148.69,148.8695,148.5404,148.6801,11954.0
2025-04-09 12:45:00,149.14,149.5,149.05,149.49,22255.0,148.7399,149.0989,148.6501,149.089,22255.0
2025-04-09 12:50:00,149.52,149.94,149.47,149.94,13007.0,149.1189,149.5377,149.069,149.5377,13007.0
2025-04-09 12:55:00,149.74,150.11,149.74,149.88,12538.0,149.3383,149.7073,149.3383,149.4779,12538.0
2025-04-09 13:00:00,149.96,150.91,149.75,150.57,38145.0,149.5577,150.5051,149.3483,150.1661,38145.0
2025-04-09 13:05:00,150.69,150.7,150.01,150.01,18596.0,150.2857,150.2957,149.6076,149.6076,18596.0
2025-04-09 13:10:00,149.9,149.92,149.54,149.92,16487.0,149.4979,149.5178,149.1388,149.5178,16487.0
2025-04-09 13:15:00,149.92,152.51,148.63,151.85,64390.0,149.5178,152.1009,148.2313,151.4426,64390.0
2025-04-09 13:20:00,151.84,155.0,151.41,154.9,104540.0,151.4326,154.5842,151.0038,154.4844,104540.0
2025-04-09 13:25:00,154.98,156.78,154.69,154.85,58803.0,154.5642,156.3594,154.275,154.4346,58803.0
2025-04-09 13:30:00,154.86,156.35,154.59,156.19,53879.0,154.4445,155.9305,154.1753,155.771,53879.0
2025-04-09 13:35:00,156.21,157.27,155.03,155.06,38548.0,155.7909,156.8481,154.6141,154.644,38548.0
2025-04-09 13:40:00,155.15,155.51,153.92,154.31,62176.0,154.7338,155.0928,153.5071,153.896,62176.0
2025-04-09 13:45:00,154.44,156.43,154.44,155.63,40660.0,154.0257,156.0103,154.0257,155.2125,40660.0
2025-04-09 13:50:00,155.57,156.19,154.89,155.25,27624.0,155.1526,155.771,154.4745,154.8335,27624.0
2025-04-09 13:55:00,155.11,156.38,154.92,155.97,33618.0,154.6939,155.9605,154.5044,155.5516,33618.0
2025-04-09 14:00:00,156.11,157.05,155.35,155.65,63196.0,155.6912,156.6287,154.9332,155.2324,63196.0
2025-04-09 14:05:00,155.74,155.96,154.5,155.22,45622.0,155.3222,155.5416,154.0855,154.8036,45622.0
2025-04-09 14:10:00,155.23,155.8,154.99,155.4,42223.0,154.8136,155.382,154.5742,154.9831,42223.0
2025-04-09 14:15:00,155.4,156.36,154.89,155.59,86597.0,154.9831,155.9405,154.4745,155.1726,86597.0
2025-04-09 14:20:00,155.41,156.0,155.01,155.77,82183.0,154.9931,155.5815,154.5941,155.3521,82183.0
2025-04-09 14:25:00,155.74,156.12,155.42,155.61,122912.0,155.3222,155.7012,155.003,155.1925,122912.0
2025-04-09 14:30:00,155.59,155.85,154.41,154.83,90433.0,155.1726,155.4319,153.9958,154.4146,90433.0
2025-04-09 14:35:00,154.83,155.24,154.63,154.9,30544.0,154.4146,154.8235,154.2152,154.4844,30544.0
2025-04-09 14:40:00,154.82,154.87,154.01,154.25,35753.0,154.4047,154.4545,153.5968,153.8362,35753.0
2025-04-09 14:45:00,154.42,154.96,153.99,154.92,32302.0,154.0057,154.5443,153.5769,154.5044,32302.0
2025-04-09 14:50:00,154.9,155.22,154.33,154.62,22239.0,154.4844,154.8036,153.916,154.2052,22239.0
2025-04-09 14:55:00,154.62,155.03,154.27,154.53,37913.0,154.2052,154.6141,153.8561,154.1154,37913.0
2025-04-09 15:00:00,154.56,155.72,154.39,155.61,46852.0,154.1454,155.3022,153.9758,155.1925,46852.0
2025-04-09 15:05:00,155.61,155.79,155.45,155.69,84053.0,155.1925,155.3721,155.033,155.2723,84053.0
2025-04-09 15:10:00,155.69,156.16,155.62,156.06,116325.0,155.2723,155.7411,155.2025,155.6413,116325.0
2025-04-09 15:15:00,156.08,156.28,155.61,156.07,42709.0,155.6613,155.8607,155.1925,155.6513,42709.0
2025-04-09 15:20:00,156.0,156.26,155.84,156.26,31790.0,155.5815,155.8408,155.4219,155.8408,31790.0
2025-04-09 15:25:00,156.3,156.71,156.16,156.53,43406.0,155.8807,156.2896,155.7411,156.1101,43406.0
2025-04-09 15:30:00,156.55,157.09,156.46,156.82,46433.0,156.13,156.6686,156.0403,156.3993,46433.0
2025-04-09 15:35:00,156.81,156.86,156.24,156.56,54059.0,156.3893,156.4392,155.8208,156.14,54059.0
2025-04-09 15:40:00,156.49,156.61,156.1,156.54,87121.0,156.0702,156.1899,155.6812,156.12,87121.0
2025-04-09 15:45:00,156.58,156.61,156.05,156.41,56640.0,156.1599,156.1899,155.6314,155.9904,56640.0
2025-04-09 15:50:00,156.49,157.09,156.28,156.33,168352.0,156.0702,156.6686,155.8607,155.9106,168352.0
2025-04-09 15:55:00,156.33,156.92,156.1,156.8,388490.0,155.9106,156.499,155.6812,156.3793,388490.0
2025-04-10 09:30:00,156.2,156.75,155.33,155.9,82223.0,155.781,156.3295,154.9133,155.4818,82223.0
2025-04-10 09:35:00,155.9,155.9,154.67,155.29,39971.0,155.4818,155.4818,154.2551,154.8734,39971.0
2025-04-10 09:40:00,155.27,155.77,154.87,155.77,24795.0,154.8534,155.3521,154.4545,155.3521,24795.0
2025-04-10 09:45:00,155.86,156.72,155.86,156.64,36393.0,155.4419,156.2996,155.4419,156.2198,36393.0
2025-04-10 09:50:00,156.65,157.01,156.24,156.31,31018.0,156.2297,156.5888,155.8208,155.8907,31018.0
2025-04-10 09:55:00,156.32,156.58,155.85,156.1,17850.0,155.9006,156.1599,155.4319,155.6812,17850.0
2025-04-10 10:00:00,156.12,156.35,155.66,156.21,33048.0,155.7012,155.9305,155.2424,155.7909,33048.0
2025-04-10 10:05:00,156.21,156.49,156.11,156.3,37315.0,155.7909,156.0702,155.6912,155.8807,37315.0
2025-04-10 10:10:00,156.29,156.29,155.64,155.95,23220.0,155.8707,155.8707,155.2225,155.5316,23220.0
2025-04-10 10:15:00,156.12,156.31,155.66,155.84,18190.0,155.7012,155.8907,155.2424,155.4219,18190.0
2025-04-10 10:20:00,155.84,156.2,155.6,156.1,14770.0,155.4219,155.781,155.1826,155.6812,14770.0
2025-04-10 10:25:00,156.12,156.22,155.52,155.53,17077.0,155.7012,155.8009,155.1028,155.1127,17077.0
2025-04-10 10:30:00,155.43,155.81,155.37,155.63,32477.0,155.013,155.392,154.9532,155.2125,32477.0
2025-04-10 10:35:00,155.72,155.99,155.37,155.73,22812.0,155.3022,155.5715,154.9532,155.3122,22812.0
2025-04-10 10:40:00,155.76,156.04,155.55,155.72,17808.0,155.3421,155.6214,155.1327,155.3022,17808.0
2025-04-10 10:45:00,155.72,155.75,155.32,155.46,15689.0,155.3022,155.3322,154.9033,155.0429,15689.0
2025-04-10 10:50:00,155.46,155.69,155.23,155.55,13580.0,155.0429,155.2723,154.8136,155.1327,13580.0
2025-04-10 10:55:00,155.56,155.72,155.0,155.0,25764.0,155.1427,155.3022,154.5842,154.5842,25764.0
2025-04-10 11:00:00,155.06,155.46,155.0,155.43,20656.0,154.644,155.0429,154.5842,155.013,20656.0
2025-04-10 11:05:00,155.32,155.52,155.24,155.46,20253.0,154.9033,155.1028,154.8235,155.0429,20253.0
2025-04-10 11:10:00,155.48,155.53,155.07,155.13,21126.0,155.0629,155.1127,154.654,154.7138,21126.0
2025-04-10 11:15:00,155.06,155.15,154.83,154.9,19769.0,154.644,154.7338,154.4146,154.4844,19769.0
2025-04-10 11:20:00,154.89,155.04,154.71,154.87,19308.0,154.4745,154.6241,154.2949,154.4545,19308.0
2025-04-10 11:25:00,154.87,154.92,154.56,154.58,17467.0,154.4545,154.5044,154.1454,154.1653,17467.0
2025-04-10 11:30:00,154.58,154.66,154.22,154.37,16423.0,154.1653,154.2451,153.8063,153.9559,16423.0
2025-04-10 11:35:00,154.43,154.43,153.98,154.06,27817.0,154.0157,154.0157,153.5669,153.6467,27817.0
2025-04-10 11:40:00,154.06,154.7,154.06,154.19,52260.0,153.6467,154.285,153.6467,153.7763,52260.0
2025-04-10 11:45:00,154.09,154.35,153.95,153.95,15380.0,153.6766,153.9359,153.537,153.537,15380.0
2025-04-10 11:50:00,153.96,154.04,153.65,153.99,20421.0,153.547,153.6267,153.2378,153.5769,20421.0
2025-04-10 11:55:00,154.08,154.12,153.11,153.28,14953.0,153.6666,153.7065,152.6992,152.8688,14953.0
2025-04-10 12:00:00,153.28,153.58,152.67,152.7,22362.0,152.8688,153.168,152.2604,152.2903,22362.0
2025-04-10 12:05:00,152.64,153.06,152.46,152.87,15736.0,152.2305,152.6494,152.051,152.4599,15736.0
2025-04-10 12:10:00,152.86,152.96,152.35,152.36,20708.0,152.4499,152.5496,151.9413,151.9513,20708.0
2025-04-10 12:15:00,152.35,152.51,151.94,151.97,15220.0,151.9413,152.1009,151.5324,151.5623,15220.0
2025-04-10 12:20:00,151.91,151.91,151.01,151.5,20728.0,151.5025,151.5025,150.6049,151.0936,20728.0
2025-04-10 12:25:00,151.58,151.84,150.82,151.46,26764.0,151.1733,151.4326,150.4154,151.0537,26764.0
2025-04-10 12:30:00,151.43,152.83,151.33,152.83,21324.0,151.0237,152.42,150.924,152.42,21324.0
2025-04-10 12:35:00,152.83,153.04,152.48,152.9,40247.0,152.42,152.6294,152.0709,152.4898,40247.0
2025-04-10 12:40:00,152.89,152.9,152.45,152.66,45077.0,152.4798,152.4898,152.041,152.2504,45077.0
2025-04-10 12:45:00,152.67,153.38,152.23,153.22,31123.0,152.2604,152.9685,151.8216,152.8089,31123.0
2025-04-10 12:50:00,153.14,153.44,152.84,152.99,20739.0,152.7292,153.0284,152.43,152.5796,20739.0
2025-04-10 12:55:00,153.0,153.27,152.89,153.14,12172.0,152.5895,152.8588,152.4798,152.7292,12172.0
2025-04-10 13:00:00,153.07,154.3,152.95,153.82,35734.0,152.6593,153.886,152.5397,153.4073,35734.0
2025-04-10 13:05:00,153.69,153.72,152.85,152.85,13996.0,153.2777,153.3076,152.4399,152.4399,13996.0
2025-04-10 13:10:00,152.9,152.9,151.87,151.94,15510.0,152.4898,152.4898,151.4626,151.5324,15510.0
2025-04-10 13:15:00,151.97,152.3,151.84,152.09,16809.0,151.5623,151.8914,151.4326,151.682,16809.0
2025-04-10 13:20:00,152.31,152.53,151.93,152.41,14775.0,151.9014,152.1208,151.5224,152.0011,14775.0
2025-04-10 13:25:00,152.41,153.3,152.41,153.23,24543.0,152.0011,152.8887,152.0011,152.8189,24543.0
2025-04-10 13:30:00,153.15,153.54,153.02,153.18,24156.0,152.7391,153.1281,152.6095,152.7691,24156.0
2025-04-10 13:35:00,153.08,153.66,153.06,153.2,15373.0,152.6693,153.2478,152.6494,152.789,15373.0
2025-04-10 13:40:00,153.2,154.55,153.17,154.35,24052.0,152.789,154.1354,152.7591,153.9359,24052.0
2025-04-10 13:45:00,154.34,154.99,154.22,154.48,31588.0,153.9259,154.5742,153.8063,154.0656,31588.0
2025-04-10 13:50:00,154.39,154.79,153.9,154.52,30582.0,153.9758,154.3747,153.4871,154.1055,30582.0
2025-04-10 13:55:00,154.52,154.82,154.38,154.49,15353.0,154.1055,154.4047,153.9658,154.0755,15353.0
2025-04-10 14:00:00,154.49,155.49,154.35,155.34,32835.0,154.0755,155.0729,153.9359,154.9233,32835.0
2025-04-10 14:05:00,155.33,155.46,154.3,154.31,24578.0,154.9133,155.0429,153.886,153.896,24578.0
2025-04-10 14:10:00,154.31,154.41,153.63,153.7,27769.0,153.896,153.9958,153.2178,153.2877,27769.0
2025-04-10 14:15:00,153.7,154.4,153.7,154.22,26010.0,153.2877,153.9858,153.2877,153.8063,26010.0
2025-04-10 14:20:00,154.37,155.35,154.37,155.23,18489.0,153.9559,154.9332,153.9559,154.8136,18489.0
2025-04-10 14:25:00,155.11,155.82,155.11,155.74,17795.0,154.6939,155.402,154.6939,155.3222,17795.0
2025-04-10 14:30:00,155.75,155.92,155.26,155.34,14312.0,155.3322,155.5017,154.8435,154.9233,14312.0
2025-04-10 14:35:00,155.22,155.51,155.13,155.34,34299.0,154.8036,155.0928,154.7138,154.9233,34299.0
2025-04-10 14:40:00,155.49,156.14,155.29,155.99,19573.0,155.0729,155.7211,154.8734,155.5715,19573.0
2025-04-10 14:45:00,156.06,156.06,155.13,155.42,21615.0,155.6413,155.6413,154.7138,155.003,21615.0
2025-04-10 14:50:00,155.42,155.76,154.97,154.97,17137.0,155.003,155.3421,154.5543,154.5543,17137.0
2025-04-10 14:55:00,155.0,155.55,154.74,155.4,28387.0,154.5842,155.1327,154.3249,154.9831,28387.0
2025-04-10 15:00:00,155.23,156.13,155.07,156.1,25653.0,154.8136,155.7111,154.654,155.6812,25653.0
2025-04-10 15:05:00,156.02,156.12,154.91,154.91,28136.0,155.6014,155.7012,154.4944,154.4944,28136.0
2025-04-10 15:10:00,154.99,155.14,154.64,155.04,37385.0,154.5742,154.7238,154.2251,154.6241,37385.0
2025-04-10 15:15:00,155.04,155.62,154.87,155.51,26934.0,154.6241,155.2025,154.4545,155.0928,26934.0
2025-04-10 15:20:00,155.52,155.99,155.18,155.3,25622.0,155.1028,155.5715,154.7637,154.8834,25622.0
2025-04-10 15:25:00,155.3,155.71,154.25,154.37,29719.0,154.8834,155.2923,153.8362,153.9559,29719.0
2025-04-10 15:30:00,154.35,155.05,154.18,154.45,47011.0,153.9359,154.634,153.7664,154.0356,47011.0
2025-04-10 15:35:00,154.43,154.68,153.95,154.06,33837.0,154.0157,154.265,153.537,153.6467,33837.0
2025-04-10 15:40:00,154.06,154.32,153.13,153.21,56988.0,153.6467,153.906,152.7192,152.799,56988.0
2025-04-10 15:45:00,153.12,153.97,153.05,153.9,67903.0,152.7092,153.5569,152.6394,153.4871,67903.0
2025-04-10 15:50:00,153.83,155.24,153.71,155.15,95850.0,153.4173,154.8235,153.2976,154.7338,95850.0
2025-04-10 15:55:00,155.06,155.37,154.52,155.1,339479.0,154.644,154.9532,154.1055,154.6839,339479.0
2025-04-11 09:30:00,154.62,155.05,153.23,153.76,32160.0,154.2052,154.634,152.8189,153.3475,32160.0
2025-04-11 09:35:00,153.76,154.02,152.95,153.72,8140.0,153.3475,153.6068,152.5397,153.3076,8140.0
2025-04-11 09:40:00,153.75,154.24,153.26,154.23,6316.0,153.3375,153.8262,152.8488,153.8162,6316.0
2025-04-11 09:45:00,154.45,155.06,154.44,154.77,8185.0,154.0356,154.644,154.0257,154.3548,8185.0
2025-04-11 09:50:00,154.75,155.24,154.5,154.87,17327.0,154.3348,154.8235,154.0855,154.4545,17327.0
2025-04-11 09:55:00,154.87,155.04,154.39,154.53,10169.0,154.4545,154.6241,153.9758,154.1154,10169.0
2025-04-11 10:00:00,154.53,154.91,154.03,154.91,18381.0,154.1154,154.4944,153.6168,154.4944,18381.0
2025-04-11 10:05:00,154.72,155.26,154.49,154.95,13834.0,154.3049,154.8435,154.0755,154.5343,13834.0
2025-04-11 10:10:00,154.95,155.31,154.55,155.12,11060.0,154.5343,154.8933,154.1354,154.7038,11060.0
2025-04-11 10:15:00,155.24,155.26,154.48,154.48,8684.0,154.8235,154.8435,154.0656,154.0656,8684.0
2025-04-11 10:20:00,154.59,154.6,153.65,153.97,11220.0,154.1753,154.1852,153.2378,153.5569,11220.0
2025-04-11 10:25:00,153.82,154.06,153.62,153.69,12187.0,153.4073,153.6467,153.2079,153.2777,12187.0
2025-04-11 10:30:00,153.81,154.31,153.71,154.31,23162.0,153.3974,153.896,153.2976,153.896,23162.0
2025-04-11 10:35:00,154.21,154.31,153.73,153.94,8970.0,153.7963,153.896,153.3176,153.527,8970.0
2025-04-11 10:40:00,153.8,154.26,153.8,153.99,6319.0,153.3874,153.8462,153.3874,153.5769,6319.0
2025-04-11 10:45:00,154.17,154.76,154.11,154.38,5781.0,153.7564,154.3448,153.6966,153.9658,5781.0
2025-04-11 10:50:00,154.28,154.3,153.77,153.88,5811.0,153.8661,153.886,153.3575,153.4672,5811.0
2025-04-11 10:55:00,154.02,154.03,153.5,153.58,5585.0,153.6068,153.6168,153.0882,153.168,5585.0
2025-04-11 11:00:00,153.42,154.49,153.08,153.23,9866.0,153.0084,154.0755,152.6693,152.8189,9866.0
2025-04-11 11:05:00,153.12,153.27,152.92,153.25,11415.0,152.7092,152.8588,152.5098,152.8389,11415.0
2025-04-11 11:10:00,153.2,153.23,152.61,152.61,14606.0,152.789,152.8189,152.2006,152.2006,14606.0
2025-04-11 11:15:00,152.54,152.66,152.28,152.41,7462.0,152.1308,152.2504,151.8715,152.0011,7462.0
2025-04-11 11:20:00,152.5,152.77,152.26,152.28,5611.0,152.0909,152.3602,151.8515,151.8715,5611.0
2025-04-11 11:25:00,152.44,152.95,152.37,152.77,5451.0,152.031,152.5397,151.9612,152.3602,5451.0
2025-04-11 11:30:00,152.76,152.95,152.58,152.93,5179.0,152.3502,152.5397,152.1707,152.5197,5179.0
2025-04-11 11:35:00,152.99,153.38,152.8,153.33,8776.0,152.5796,152.9685,152.3901,152.9187,8776.0
2025-04-11 11:40:00,153.22,153.3,152.78,153.23,8066.0,152.8089,152.8887,152.3701,152.8189,8066.0
2025-04-11 11:45:00,153.15,153.39,153.12,153.26,6985.0,152.7391,152.9785,152.7092,152.8488,6985.0
2025-04-11 11:50:00,153.4,153.41,153.04,153.25,12137.0,152.9885,152.9984,152.6294,152.8389,12137.0
2025-04-11 11:55:00,153.29,153.74,153.29,153.64,9191.0,152.8788,153.3276,152.8788,153.2278,9191.0
2025-04-11 12:00:00,153.66,153.89,153.38,153.66,12664.0,153.2478,153.4771,152.9685,153.2478,12664.0
2025-04-11 12:05:00,153.72,153.95,153.69,153.69,6841.0,153.3076,153.537,153.2777,153.2777,6841.0
2025-04-11 12:10:00,153.67,154.15,153.54,153.92,28519.0,153.2577,153.7365,153.1281,153.5071,28519.0
2025-04-11 12:15:00,153.91,154.27,153.89,154.22,12582.0,153.4971,153.8561,153.4771,153.8063,12582.0
2025-04-11 12:20:00,154.22,154.33,154.04,154.14,11485.0,153.8063,153.916,153.6267,153.7265,11485.0
2025-04-11 12:25:00,154.19,154.52,153.97,154.51,9196.0,153.7763,154.1055,153.5569,154.0955,9196.0
2025-04-11 12:30:00,154.52,155.0,154.47,154.75,11512.0,154.1055,154.5842,154.0556,154.3348,11512.0
2025-04-11 12:35:00,154.88,155.37,154.88,155.23,15961.0,154.4645,154.9532,154.4645,154.8136,15961.0
2025-04-11 12:40:00,155.23,155.58,155.06,155.42,11568.0,154.8136,155.1626,154.644,155.003,11568.0
2025-04-11 12:45:00,155.37,155.68,155.21,155.62,8281.0,154.9532,155.2623,154.7936,155.2025,8281.0
2025-04-11 12:50:00,155.56,155.65,155.34,155.43,7730.0,155.1427,155.2324,154.9233,155.013,7730.0
2025-04-11 12:55:00,155.49,155.78,155.4,155.5,18024.0,155.0729,155.3621,154.9831,155.0828,18024.0
2025-04-11 13:00:00,155.62,155.84,155.3,155.63,8423.0,155.2025,155.4219,154.8834,155.2125,8423.0
2025-04-11 13:05:00,155.61,155.95,155.48,155.61,12450.0,155.1925,155.5316,155.0629,155.1925,12450.0
2025-04-11 13:10:00,155.73,155.73,155.37,155.47,7067.0,155.3122,155.3122,154.9532,155.0529,7067.0
2025-04-11 13:15:00,155.46,155.6,155.0,155.11,7540.0,155.0429,155.1826,154.5842,154.6939,7540.0
2025-04-11 13:20:00,155.1,155.62,155.1,155.25,13565.0,154.6839,155.2025,154.6839,154.8335,13565.0
2025-04-11 13:25:00,155.16,155.24,154.93,155.0,11603.0,154.7437,154.8235,154.5144,154.5842,11603.0
2025-04-11 13:30:00,155.0,155.32,154.99,155.19,9608.0,154.5842,154.9033,154.5742,154.7737,9608.0
2025-04-11 13:35:00,155.16,155.94,154.91,155.93,13190.0,154.7437,155.5216,154.4944,155.5117,13190.0
2025-04-11 13:40:00,155.79,156.81,155.79,156.59,19155.0,155.3721,156.3893,155.3721,156.1699,19155.0
2025-04-11 13:45:00,156.56,156.65,156.17,156.21,12796.0,156.14,156.2297,155.751,155.7909,12796.0
2025-04-11 13:50:00,156.12,156.71,156.12,156.58,11266.0,155.7012,156.2896,155.7012,156.1599,11266.0
2025-04-11 13:55:00,156.53,156.64,156.12,156.2,14950.0,156.1101,156.2198,155.7012,155.781,14950.0
2025-04-11 14:00:00,156.2,156.32,155.87,156.21,24147.0,155.781,155.9006,155.4518,155.7909,24147.0
2025-04-11 14:05:00,156.3,156.36,155.87,156.01,13540.0,155.8807,155.9405,155.4518,155.5915,13540.0
2025-04-11 14:10:00,156.12,156.21,155.95,156.05,13046.0,155.7012,155.7909,155.5316,155.6314,13046.0
2025-04-11 14:15:00,156.0,156.18,155.62,155.72,13216.0,155.5815,155.761,155.2025,155.3022,13216.0
2025-04-11 14:20:00,155.7,156.05,155.52,155.87,18968.0,155.2823,155.6314,155.1028,155.4518,18968.0
2025-04-11 14:25:00,155.87,156.0,155.5,155.97,20242.0,155.4518,155.5815,155.0828,155.5516,20242.0
2025-04-11 14:30:00,155.92,156.07,155.77,155.89,9296.0,155.5017,155.6513,155.3521,155.4718,9296.0
2025-04-11 14:35:00,155.84,156.02,155.73,155.92,16726.0,155.4219,155.6014,155.3122,155.5017,16726.0
2025-04-11 14:40:00,155.94,156.09,155.76,155.87,15947.0,155.5216,155.6712,155.3421,155.4518,15947.0
2025-04-11 14:45:00,155.9,156.14,155.84,156.02,14278.0,155.4818,155.7211,155.4219,155.6014,14278.0
2025-04-11 14:50:00,156.02,156.15,155.66,156.05,13292.0,155.6014,155.7311,155.2424,155.6314,13292.0
2025-04-11 14:55:00,155.99,156.06,155.55,155.55,11662.0,155.5715,155.6413,155.1327,155.1327,11662.0
2025-04-11 15:00:00,155.55,155.98,155.52,155.78,10887.0,155.1327,155.5615,155.1028,155.3621,10887.0
2025-04-11 15:05:00,155.77,156.07,155.63,156.07,20916.0,155.3521,155.6513,155.2125,155.6513,20916.0
2025-04-11 15:10:00,156.02,156.23,155.88,156.09,12515.0,155.6014,155.8109,155.4618,155.6712,12515.0
2025-04-11 15:15:00,156.1,156.15,155.75,156.09,20885.0,155.6812,155.7311,155.3322,155.6712,20885.0
2025-04-11 15:20:00,156.05,156.27,155.9,156.14,11423.0,155.6314,155.8508,155.4818,155.7211,11423.0
2025-04-11 15:25:00,156.16,156.36,156.05,156.22,28136.0,155.7411,155.9405,155.6314,155.8009,28136.0
2025-04-11 15:30:00,156.17,156.42,156.08,156.34,32923.0,155.751,156.0004,155.6613,155.9206,32923.0
2025-04-11 15:35:00,156.26,156.28,155.88,156.16,17417.0,155.8408,155.8607,155.4618,155.7411,17417.0
2025-04-11 15:40:00,156.17,156.31,155.94,156.15,18290.0,155.751,155.8907,155.5216,155.7311,18290.0
2025-04-11 15:45:00,156.17,156.37,155.97,156.37,29371.0,155.751,155.9505,155.5516,155.9505,29371.0
2025-04-11 15:50:00,156.37,156.42,155.94,156.14,59743.0,155.9505,156.0004,155.5216,155.7211,59743.0
2025-04-11 15:55:00,156.13,156.16,155.8,155.87,211112.0,155.7111,155.7411,155.382,155.4518,211112.0
2025-04-14 09:30:00,158.28,158.45,157.2,158.04,83091.0,157.8554,158.0249,156.7783,157.616,83091.0
2025-04-14 09:35:00,157.99,159.2,157.74,158.72,24767.0,157.5662,158.7729,157.3168,158.2942,24767.0
2025-04-14 09:40:00,158.72,159.48,158.55,159.43,19517.0,158.2942,159.0522,158.1246,159.0023,19517.0
2025-04-14 09:45:00,159.59,159.96,158.95,159.59,12944.0,159.1619,159.5309,158.5236,159.1619,12944.0
2025-04-14 09:50:00,159.59,159.74,159.28,159.62,11410.0,159.1619,159.3115,158.8527,159.1918,11410.0
2025-04-14 09:55:00,159.51,159.65,159.24,159.61,24965.0,159.0821,159.2217,158.8128,159.1818,24965.0
2025-04-14 10:00:00,159.62,159.98,159.17,159.81,7229.0,159.1918,159.5508,158.743,159.3813,7229.0
2025-04-14 10:05:00,159.75,160.0,159.64,159.76,13472.0,159.3214,159.5708,159.2117,159.3314,13472.0
2025-04-14 10:10:00,159.8,159.96,159.49,159.77,10681.0,159.3713,159.5309,159.0621,159.3414,10681.0
2025-04-14 10:15:00,159.65,159.67,159.15,159.23,9506.0,159.2217,159.2416,158.723,158.8028,9506.0
2025-04-14 10:20:00,159.25,159.5,158.92,159.25,10880.0,158.8228,159.0721,158.4937,158.8228,10880.0
2025-04-14 10:25:00,159.2,159.65,159.15,159.61,9508.0,158.7729,159.2217,158.723,159.1818,9508.0
2025-04-14 10:30:00,159.61,159.84,159.53,159.72,12868.0,159.1818,159.4112,159.102,159.2915,12868.0
2025-04-14 10:35:00,159.72,159.75,159.59,159.59,8196.0,159.2915,159.3214,159.1619,159.1619,8196.0
2025-04-14 10:40:00,159.61,159.82,159.53,159.66,8914.0,159.1818,159.3912,159.102,159.2317,8914.0
2025-04-14 10:45:00,159.71,159.98,159.6,159.89,9864.0,159.2815,159.5508,159.1718,159.4611,9864.0
2025-04-14 10:50:00,159.88,160.16,159.76,160.15,19175.0,159.4511,159.7303,159.3314,159.7204,19175.0
2025-04-14 10:55:00,160.12,160.12,159.82,159.92,11597.0,159.6904,159.6904,159.3912,159.491,11597.0
2025-04-14 11:00:00,159.91,160.05,159.59,159.59,5861.0,159.481,159.6206,159.1619,159.1619,5861.0
2025-04-14 11:05:00,159.59,159.59,159.3,159.43,26931.0,159.1619,159.1619,158.8726,159.0023,26931.0
2025-04-14 11:10:00,159.46,159.6,159.31,159.35,9017.0,159.0322,159.1718,158.8826,158.9225,9017.0
2025-04-14 11:15:00,159.39,159.52,159.31,159.52,8409.0,158.9624,159.092,158.8826,159.092,8409.0
2025-04-14 11:20:00,159.52,159.63,159.39,159.39,11443.0,159.092,159.2018,158.9624,158.9624,11443.0
2025-04-14 11:25:00,159.31,159.46,158.91,159.02,11661.0,158.8826,159.0322,158.4837,158.5934,11661.0
2025-04-14 11:30:00,159.05,159.52,159.05,159.52,10958.0,158.6233,159.092,158.6233,159.092,10958.0
2025-04-14 11:35:00,159.53,159.59,159.01,159.14,10037.0,159.102,159.1619,158.5834,158.7131,10037.0
2025-04-14 11:40:00,159.14,159.18,158.9,159.15,6633.0,158.7131,158.753,158.4737,158.723,6633.0
2025-04-14 11:45:00,159.09,159.09,158.75,158.83,5959.0,158.6632,158.6632,158.3241,158.4039,5959.0
2025-04-14 11:50:00,158.79,159.01,158.57,158.88,10055.0,158.364,158.5834,158.1446,158.4538,10055.0
2025-04-14 11:55:00,158.92,159.04,158.77,158.77,10132.0,158.4937,158.6133,158.3441,158.3441,10132.0
2025-04-14 12:00:00,158.74,158.93,158.68,158.79,8328.0,158.3141,158.5036,158.2543,158.364,8328.0
2025-04-14 12:05:00,158.81,158.81,158.63,158.66,3016.0,158.384,158.384,158.2044,158.2344,3016.0
2025-04-14 12:10:00,158.69,158.84,158.36,158.72,14038.0,158.2643,158.4139,157.9352,158.2942,14038.0
2025-04-14 12:15:00,158.71,159.0,158.71,158.99,6482.0,158.2842,158.5734,158.2842,158.5635,6482.0
2025-04-14 12:20:00,158.99,159.18,158.85,159.0,7379.0,158.5635,158.753,158.4238,158.5734,7379.0
2025-04-14 12:25:00,158.94,158.98,158.62,158.74,6046.0,158.5136,158.5535,158.1945,158.3141,6046.0
2025-04-14 12:30:00,158.75,159.1,158.61,159.05,5215.0,158.3241,158.6732,158.1845,158.6233,5215.0
2025-04-14 12:35:00,159.12,159.15,158.84,158.84,7095.0,158.6931,158.723,158.4139,158.4139,7095.0
2025-04-14 12:40:00,158.82,158.96,158.78,158.96,4031.0,158.3939,158.5335,158.354,158.5335,4031.0
2025-04-14 12:45:00,158.97,158.99,158.79,158.84,5611.0,158.5435,158.5635,158.364,158.4139,5611.0
2025-04-14 12:50:00,158.77,158.84,158.48,158.75,10136.0,158.3441,158.4139,158.0548,158.3241,10136.0
2025-04-14 12:55:00,158.71,158.84,158.4,158.52,9760.0,158.2842,158.4139,157.9751,158.0947,9760.0
2025-04-14 13:00:00,158.44,159.52,158.44,158.68,28905.0,158.0149,159.092,158.0149,158.2543,28905.0
2025-04-14 13:05:00,158.69,158.75,158.46,158.69,11171.0,158.2643,158.3241,158.0349,158.2643,11171.0
2025-04-14 13:10:00,158.78,158.83,158.6,158.67,9717.0,158.354,158.4039,158.1745,158.2443,9717.0
2025-04-14 13:15:00,158.65,158.89,158.53,158.82,5939.0,158.2244,158.4637,158.1047,158.3939,5939.0
2025-04-14 13:20:00,158.83,159.08,158.83,159.08,5501.0,158.4039,158.6532,158.4039,158.6532,5501.0
2025-04-14 13:25:00,159.02,159.1,158.91,159.02,8735.0,158.5934,158.6732,158.4837,158.5934,8735.0
2025-04-14 13:30:00,158.98,159.3,158.83,159.04,21222.0,158.5535,158.8726,158.4039,158.6133,21222.0
2025-04-14 13:35:00,159.15,159.41,159.14,159.25,9455.0,158.723,158.9823,158.7131,158.8228,9455.0
2025-04-14 13:40:00,159.2,159.37,159.12,159.13,9764.0,158.7729,158.9424,158.6931,158.7031,9764.0
2025-04-14 13:45:00,159.08,159.32,159.0,159.29,7144.0,158.6532,158.8926,158.5734,158.8627,7144.0
2025-04-14 13:50:00,159.31,159.55,159.22,159.52,11822.0,158.8826,159.122,158.7929,159.092,11822.0
2025-04-14 13:55:00,159.52,159.57,159.39,159.45,6948.0,159.092,159.1419,158.9624,159.0222,6948.0
2025-04-14 14:00:00,159.39,159.62,159.39,159.61,12691.0,158.9624,159.1918,158.9624,159.1818,12691.0
2025-04-14 14:05:00,159.64,159.64,159.47,159.52,12535.0,159.2117,159.2117,159.0422,159.092,12535.0
2025-04-14 14:10:00,159.53,159.54,159.35,159.46,10719.0,159.102,159.112,158.9225,159.0322,10719.0
2025-04-14 14:15:00,159.46,159.68,159.42,159.6,11156.0,159.0322,159.2516,158.9923,159.1718,11156.0
2025-04-14 14:20:00,159.6,159.73,159.58,159.71,10422.0,159.1718,159.3015,159.1519,159.2815,10422.0
2025-04-14 14:25:00,159.71,159.81,159.6,159.81,16503.0,159.2815,159.3813,159.1718,159.3813,16503.0
2025-04-14 14:30:00,159.8,159.91,159.74,159.85,16693.0,159.3713,159.481,159.3115,159.4212,16693.0
2025-04-14 14:35:00,159.85,159.95,159.79,159.79,18072.0,159.4212,159.5209,159.3613,159.3613,18072.0
2025-04-14 14:40:00,159.84,159.94,159.79,159.93,9129.0,159.4112,159.5109,159.3613,159.5009,9129.0
2025-04-14 14:45:00,159.93,159.98,159.83,159.9,15689.0,159.5009,159.5508,159.4012,159.471,15689.0
2025-04-14 14:50:00,159.93,159.94,159.79,159.82,17483.0,159.5009,159.5109,159.3613,159.3912,17483.0
2025-04-14 14:55:00,159.86,159.98,159.75,159.83,19616.0,159.4311,159.5508,159.3214,159.4012,19616.0
2025-04-14 15:00:00,159.87,160.04,159.83,159.94,22771.0,159.4411,159.6107,159.4012,159.5109,22771.0
2025-04-14 15:05:00,159.94,160.11,159.89,160.1,14639.0,159.5109,159.6805,159.4611,159.6705,14639.0
2025-04-14 15:10:00,160.1,160.29,160.05,160.19,17917.0,159.6705,159.86,159.6206,159.7602,17917.0
2025-04-14 15:15:00,160.18,160.25,160.06,160.08,19950.0,159.7503,159.8201,159.6306,159.6505,19950.0
2025-04-14 15:20:00,160.08,160.25,160.02,160.2,15762.0,159.6505,159.8201,159.5907,159.7702,15762.0
2025-04-14 15:25:00,160.2,160.2,159.96,160.04,21759.0,159.7702,159.7702,159.5309,159.6107,21759.0
2025-04-14 15:30:00,160.06,160.1,159.89,160.02,18299.0,159.6306,159.6705,159.4611,159.5907,18299.0
2025-04-14 15:35:00,160.02,160.05,159.78,159.78,17791.0,159.5907,159.6206,159.3513,159.3513,17791.0
2025-04-14 15:40:00,159.8,160.16,159.77,160.13,28359.0,159.3713,159.7303,159.3414,159.7004,28359.0
2025-04-14 15:45:00,160.12,160.26,159.99,160.13,43040.0,159.6904,159.8301,159.5608,159.7004,43040.0
2025-04-14 15:50:00,160.02,160.13,159.75,159.85,76486.0,159.5907,159.7004,159.3214,159.4212,76486.0
2025-04-14 15:55:00,159.8,159.8,159.41,159.78,235059.0,159.3713,159.3713,158.9823,159.3513,235059.0
2025-04-15 09:30:00,160.53,160.74,157.98,159.32,87541.0,160.0993,160.3088,157.5562,158.8926,87541.0
2025-04-15 09:35:00,159.59,160.23,159.37,159.88,7062.0,159.1619,159.8001,158.9424,159.4511,7062.0
2025-04-15 09:40:00,160.12,160.17,159.64,159.84,11109.0,159.6904,159.7403,159.2117,159.4112,11109.0
2025-04-15 09:45:00,159.84,160.16,159.65,160.14,25759.0,159.4112,159.7303,159.2217,159.7104,25759.0
2025-04-15 09:50:00,160.14,160.37,160.13,160.17,25358.0,159.7104,159.9398,159.7004,159.7403,25358.0
2025-04-15 09:55:00,160.21,160.39,160.06,160.35,16535.0,159.7802,159.9597,159.6306,159.9198,16535.0
2025-04-15 10:00:00,160.38,160.65,160.33,160.51,5827.0,159.9497,160.219,159.8999,160.0794,5827.0
2025-04-15 10:05:00,160.66,160.71,160.2,160.2,11440.0,160.229,160.2789,159.7702,159.7702,11440.0
2025-04-15 10:10:00,160.31,160.92,160.3,160.69,19650.0,159.8799,160.4883,159.87,160.2589,19650.0
2025-04-15 10:15:00,160.64,160.67,160.12,160.12,10807.0,160.209,160.239,159.6904,159.6904,10807.0
2025-04-15 10:20:00,160.06,160.71,159.94,160.41,7492.0,159.6306,160.2789,159.5109,159.9797,7492.0
2025-04-15 10:25:00,160.44,160.56,160.4,160.48,4886.0,160.0096,160.1293,159.9697,160.0495,4886.0
2025-04-15 10:30:00,160.51,160.79,160.43,160.58,10382.0,160.0794,160.3586,159.9996,160.1492,10382.0
2025-04-15 10:35:00,160.66,160.67,160.4,160.53,6340.0,160.229,160.239,159.9697,160.0993,6340.0
2025-04-15 10:40:00,160.48,160.92,160.44,160.89,9197.0,160.0495,160.4883,160.0096,160.4584,9197.0
2025-04-15 10:45:00,160.85,160.96,160.44,160.81,11695.0,160.4185,160.5282,160.0096,160.3786,11695.0
2025-04-15 10:50:00,160.8,160.81,160.59,160.79,3779.0,160.3686,160.3786,160.1592,160.3586,3779.0
2025-04-15 10:55:00,160.91,160.99,160.57,160.57,12362.0,160.4783,160.5581,160.1392,160.1392,12362.0
2025-04-15 11:00:00,160.66,160.87,160.58,160.87,10927.0,160.229,160.4384,160.1492,160.4384,10927.0
2025-04-15 11:05:00,160.89,160.92,160.59,160.6,6495.0,160.4584,160.4883,160.1592,160.1691,6495.0
2025-04-15 11:10:00,160.57,160.85,160.43,160.63,17273.0,160.1392,160.4185,159.9996,160.1991,17273.0
2025-04-15 11:15:00,160.66,160.71,160.54,160.54,9313.0,160.229,160.2789,160.1093,160.1093,9313.0
2025-04-15 11:20:00,160.61,160.68,160.49,160.68,7898.0,160.1791,160.2489,160.0594,160.2489,7898.0
2025-04-15 11:25:00,160.63,160.63,160.24,160.24,9858.0,160.1991,160.1991,159.8101,159.8101,9858.0
2025-04-15 11:30:00,160.24,160.67,160.24,160.55,5916.0,159.8101,160.239,159.8101,160.1193,5916.0
2025-04-15 11:35:00,160.46,160.55,160.33,160.55,7187.0,160.0295,160.1193,159.8999,160.1193,7187.0
2025-04-15 11:40:00,160.52,160.52,160.34,160.34,2585.0,160.0894,160.0894,159.9098,159.9098,2585.0
2025-04-15 11:45:00,160.39,160.49,160.08,160.14,6827.0,159.9597,160.0594,159.6505,159.7104,6827.0
2025-04-15 11:50:00,160.16,160.43,160.05,160.43,36535.0,159.7303,159.9996,159.6206,159.9996,36535.0
2025-04-15 11:55:00,160.39,160.52,160.33,160.44,25561.0,159.9597,160.0894,159.8999,160.0096,25561.0
2025-04-15 12:00:00,160.53,160.56,160.44,160.46,6558.0,160.0993,160.1293,160.0096,160.0295,6558.0
2025-04-15 12:05:00,160.5,160.52,160.06,160.19,9721.0,160.0694,160.0894,159.6306,159.7602,9721.0
2025-04-15 12:10:00,160.15,160.27,160.06,160.1,5529.0,159.7204,159.84,159.6306,159.6705,5529.0
2025-04-15 12:15:00,160.09,160.18,159.95,160.01,4484.0,159.6605,159.7503,159.5209,159.5807,4484.0
2025-04-15 12:20:00,159.99,160.29,159.99,160.19,7758.0,159.5608,159.86,159.5608,159.7602,7758.0
2025-04-15 12:25:00,160.27,160.35,160.19,160.25,6415.0,159.84,159.9198,159.7602,159.8201,6415.0
2025-04-15 12:30:00,160.25,160.36,160.25,160.29,5370.0,159.8201,159.9298,159.8201,159.86,5370.0
2025-04-15 12:35:00,160.25,160.32,160.06,160.09,4143.0,159.8201,159.8899,159.6306,159.6605,4143.0
2025-04-15 12:40:00,160.12,160.21,160.04,160.21,3897.0,159.6904,159.7802,159.6107,159.7802,3897.0
2025-04-15 12:45:00,160.17,160.3,160.15,160.2,7077.0,159.7403,159.87,159.7204,159.7702,7077.0
2025-04-15 12:50:00,160.25,160.26,160.09,160.09,3892.0,159.8201,159.8301,159.6605,159.6605,3892.0
2025-04-15 12:55:00,160.12,160.19,159.92,160.18,4820.0,159.6904,159.7602,159.491,159.7503,4820.0
2025-04-15 13:00:00,160.11,160.41,160.08,160.34,5541.0,159.6805,159.9797,159.6505,159.9098,5541.0
2025-04-15 13:05:00,160.34,160.46,160.26,160.26,5250.0,159.9098,160.0295,159.8301,159.8301,5250.0
2025-04-15 13:10:00,160.26,160.34,160.2,160.27,5412.0,159.8301,159.9098,159.7702,159.84,5412.0
2025-04-15 13:15:00,160.24,160.25,160.05,160.09,5081.0,159.8101,159.8201,159.6206,159.6605,5081.0
2025-04-15 13:20:00,160.16,160.16,159.88,159.9,4008.0,159.7303,159.7303,159.4511,159.471,4008.0
2025-04-15 13:25:00,159.89,159.97,159.82,159.97,4046.0,159.4611,159.5408,159.3912,159.5408,4046.0
2025-04-15 13:30:00,160.01,160.1,159.96,160.06,4875.0,159.5807,159.6705,159.5309,159.6306,4875.0
2025-04-15 13:35:00,160.03,160.1,159.92,160.04,6340.0,159.6007,159.6705,159.491,159.6107,6340.0
2025-04-15 13:40:00,160.1,160.29,160.09,160.28,4780.0,159.6705,159.86,159.6605,159.85,4780.0
2025-04-15 13:45:00,160.23,160.26,160.1,160.15,6208.0,159.8001,159.8301,159.6705,159.7204,6208.0
2025-04-15 13:50:00,160.07,160.07,159.72,159.78,4503.0,159.6406,159.6406,159.2915,159.3513,4503.0
2025-04-15 13:55:00,159.74,160.14,159.71,160.08,9250.0,159.3115,159.7104,159.2815,159.6505,9250.0
2025-04-15 14:00:00,160.08,160.17,159.94,160.11,6605.0,159.6505,159.7403,159.5109,159.6805,6605.0
2025-04-15 14:05:00,160.11,160.2,159.96,160.05,2632.0,159.6805,159.7702,159.5309,159.6206,2632.0
2025-04-15 14:10:00,160.06,160.06,159.8,159.84,3539.0,159.6306,159.6306,159.3713,159.4112,3539.0
2025-04-15 14:15:00,159.85,160.03,159.78,159.99,8460.0,159.4212,159.6007,159.3513,159.5608,8460.0
2025-04-15 14:20:00,159.91,160.07,159.89,159.95,14420.0,159.481,159.6406,159.4611,159.5209,14420.0
2025-04-15 14:25:00,159.99,160.18,159.94,160.1,32482.0,159.5608,159.7503,159.5109,159.6705,32482.0
2025-04-15 14:30:00,160.01,160.21,160.01,160.21,7287.0,159.5807,159.7802,159.5807,159.7802,7287.0
2025-04-15 14:35:00,160.21,160.22,159.98,160.06,6017.0,159.7802,159.7902,159.5508,159.6306,6017.0
2025-04-15 14:40:00,160.12,160.24,160.05,160.2,7764.0,159.6904,159.8101,159.6206,159.7702,7764.0
2025-04-15 14:45:00,160.21,160.31,160.1,160.17,7689.0,159.7802,159.8799,159.6705,159.7403,7689.0
2025-04-15 14:50:00,160.14,160.27,160.03,160.24,11434.0,159.7104,159.84,159.6007,159.8101,11434.0
2025-04-15 14:55:00,160.25,160.39,160.22,160.31,13170.0,159.8201,159.9597,159.7902,159.8799,13170.0
2025-04-15 15:00:00,160.27,160.42,160.27,160.4,15720.0,159.84,159.9896,159.84,159.9697,15720.0
2025-04-15 15:05:00,160.44,160.49,160.24,160.32,39781.0,160.0096,160.0594,159.8101,159.8899,39781.0
2025-04-15 15:10:00,160.31,160.63,160.25,160.56,18554.0,159.8799,160.1991,159.8201,160.1293,18554.0
2025-04-15 15:15:00,160.55,160.61,160.41,160.45,15551.0,160.1193,160.1791,159.9797,160.0196,15551.0
2025-04-15 15:20:00,160.47,160.47,160.19,160.22,26912.0,160.0395,160.0395,159.7602,159.7902,26912.0
2025-04-15 15:25:00,160.22,160.22,159.97,160.18,27284.0,159.7902,159.7902,159.5408,159.7503,27284.0
2025-04-15 15:30:00,160.18,160.21,159.92,160.04,13116.0,159.7503,159.7802,159.491,159.6107,13116.0
2025-04-15 15:35:00,160.04,160.22,159.98,160.08,22007.0,159.6107,159.7902,159.5508,159.6505,22007.0
2025-04-15 15:40:00,160.09,160.15,160.01,160.07,19261.0,159.6605,159.7204,159.5807,159.6406,19261.0
2025-04-15 15:45:00,160.09,160.13,159.78,159.86,35573.0,159.6605,159.7004,159.3513,159.4311,35573.0
2025-04-15 15:50:00,159.84,159.99,159.61,159.73,78549.0,159.4112,159.5608,159.1818,159.3015,78549.0
2025-04-15 15:55:00,159.69,159.96,159.37,159.95,235769.0,159.2616,159.5309,158.9424,159.5209,235769.0
2025-04-16 09:30:00,159.84,160.05,159.03,159.33,34062.0,159.4112,159.6206,158.6034,158.9026,34062.0
2025-04-16 09:35:00,159.33,159.75,159.01,159.14,14092.0,158.9026,159.3214,158.5834,158.7131,14092.0
2025-04-16 09:40:00,159.06,159.55,159.04,159.49,14701.0,158.6333,159.122,158.6133,159.0621,14701.0
2025-04-16 09:45:00,159.52,159.6,159.15,159.17,12040.0,159.092,159.1718,158.723,158.743,12040.0
2025-04-16 09:50:00,159.13,159.45,159.07,159.14,9227.0,158.7031,159.0222,158.6433,158.7131,9227.0
2025-04-16 09:55:00,159.12,159.16,158.86,159.07,9266.0,158.6931,158.733,158.4338,158.6433,9266.0
2025-04-16 10:00:00,158.97,159.02,158.61,158.74,16661.0,158.5435,158.5934,158.1845,158.3141,16661.0
2025-04-16 10:05:00,158.86,159.1,158.84,158.87,9283.0,158.4338,158.6732,158.4139,158.4438,9283.0
2025-04-16 10:10:00,158.87,159.03,158.61,158.62,12310.0,158.4438,158.6034,158.1845,158.1945,12310.0
2025-04-16 10:15:00,158.7,158.97,158.68,158.9,9363.0,158.2742,158.5435,158.2543,158.4737,9363.0
2025-04-16 10:20:00,158.9,159.04,158.89,159.0,5997.0,158.4737,158.6133,158.4637,158.5734,5997.0
2025-04-16 10:25:00,159.05,159.16,158.88,158.93,50602.0,158.6233,158.733,158.4538,158.5036,50602.0
2025-04-16 10:30:00,159.0,159.28,158.8,159.26,20798.0,158.5734,158.8527,158.374,158.8327,20798.0
2025-04-16 10:35:00,159.35,159.37,159.19,159.31,6245.0,158.9225,158.9424,158.7629,158.8826,6245.0
2025-04-16 10:40:00,159.26,159.48,159.26,159.48,5034.0,158.8327,159.0522,158.8327,159.0522,5034.0
2025-04-16 10:45:00,159.43,159.48,159.33,159.41,8153.0,159.0023,159.0522,158.9026,158.9823,8153.0
2025-04-16 10:50:00,159.37,159.73,159.31,159.55,12852.0,158.9424,159.3015,158.8826,159.122,12852.0
2025-04-16 10:55:00,159.48,159.74,159.46,159.69,10557.0,159.0522,159.3115,159.0322,159.2616,10557.0
2025-04-16 11:00:00,159.75,159.83,159.68,159.76,10079.0,159.3214,159.4012,159.2516,159.3314,10079.0
2025-04-16 11:05:00,159.77,159.93,159.73,159.79,19273.0,159.3414,159.5009,159.3015,159.3613,19273.0
2025-04-16 11:10:00,159.84,159.97,159.77,159.77,28698.0,159.4112,159.5408,159.3414,159.3414,28698.0
2025-04-16 11:15:00,159.78,159.9,159.5,159.76,12060.0,159.3513,159.471,159.0721,159.3314,12060.0
2025-04-16 11:20:00,159.76,160.13,159.71,160.13,15082.0,159.3314,159.7004,159.2815,159.7004,15082.0
2025-04-16 11:25:00,160.18,160.37,160.15,160.36,6771.0,159.7503,159.9398,159.7204,159.9298,6771.0
2025-04-16 11:30:00,160.35,160.37,160.21,160.27,4487.0,159.9198,159.9398,159.7802,159.84,4487.0
2025-04-16 11:35:00,160.34,160.34,160.13,160.2,5410.0,159.9098,159.9098,159.7004,159.7702,5410.0
2025-04-16 11:40:00,160.15,160.21,160.07,160.09,5825.0,159.7204,159.7802,159.6406,159.6605,5825.0
2025-04-16 11:45:00,160.1,160.12,159.97,159.98,3061.0,159.6705,159.6904,159.5408,159.5508,3061.0
2025-04-16 11:50:00,160.02,160.08,159.93,159.94,4271.0,159.5907,159.6505,159.5009,159.5109,4271.0
2025-04-16 11:55:00,159.93,160.03,159.7,159.77,7618.0,159.5009,159.6007,159.2716,159.3414,7618.0
2025-04-16 12:00:00,159.84,159.85,159.68,159.8,4742.0,159.4112,159.4212,159.2516,159.3713,4742.0
2025-04-16 12:05:00,159.8,159.8,159.62,159.76,3924.0,159.3713,159.3713,159.1918,159.3314,3924.0
2025-04-16 12:10:00,159.74,159.85,159.71,159.81,4140.0,159.3115,159.4212,159.2815,159.3813,4140.0
2025-04-16 12:15:00,159.77,159.85,159.69,159.73,5127.0,159.3414,159.4212,159.2616,159.3015,5127.0
2025-04-16 12:20:00,159.73,159.85,159.65,159.83,5374.0,159.3015,159.4212,159.2217,159.4012,5374.0
2025-04-16 12:25:00,159.9,159.99,159.77,159.86,7136.0,159.471,159.5608,159.3414,159.4311,7136.0
2025-04-16 12:30:00,159.84,159.96,159.82,159.96,4936.0,159.4112,159.5309,159.3912,159.5309,4936.0
2025-04-16 12:35:00,159.99,160.0,159.72,159.84,7923.0,159.5608,159.5708,159.2915,159.4112,7923.0
2025-04-16 12:40:00,159.81,159.91,159.72,159.86,3932.0,159.3813,159.481,159.2915,159.4311,3932.0
2025-04-16 12:45:00,159.89,159.89,159.7,159.83,6354.0,159.4611,159.4611,159.2716,159.4012,6354.0
2025-04-16 12:50:00,159.72,159.77,159.59,159.77,4899.0,159.2915,159.3414,159.1619,159.3414,4899.0
2025-04-16 12:55:00,159.75,159.77,159.62,159.7,6864.0,159.3214,159.3414,159.1918,159.2716,6864.0
2025-04-16 13:00:00,159.61,159.74,159.53,159.57,7118.0,159.1818,159.3115,159.102,159.1419,7118.0
2025-04-16 13:05:00,159.54,159.7,159.51,159.61,3434.0,159.112,159.2716,159.0821,159.1818,3434.0
2025-04-16 13:10:00,159.66,159.68,159.45,159.55,8000.0,159.2317,159.2516,159.0222,159.122,8000.0
2025-04-16 13:15:00,159.63,159.8,159.6,159.77,4809.0,159.2018,159.3713,159.1718,159.3414,4809.0
2025-04-16 13:20:00,159.77,159.87,159.63,159.67,3506.0,159.3414,159.4411,159.2018,159.2416,3506.0
2025-04-16 13:25:00,159.69,159.78,159.62,159.78,4896.0,159.2616,159.3513,159.1918,159.3513,4896.0
2025-04-16 13:30:00,159.73,159.75,158.97,158.97,15610.0,159.3015,159.3214,158.5435,158.5435,15610.0
2025-04-16 13:35:00,159.06,159.13,158.92,158.93,3893.0,158.6333,158.7031,158.4937,158.5036,3893.0
2025-04-16 13:40:00,158.83,158.83,158.59,158.61,4072.0,158.4039,158.4039,158.1645,158.1845,4072.0
2025-04-16 13:45:00,158.57,158.63,158.38,158.41,9710.0,158.1446,158.2044,157.9551,157.985,9710.0
2025-04-16 13:50:00,158.38,158.49,158.13,158.39,8139.0,157.9551,158.0648,157.7058,157.9651,8139.0
2025-04-16 13:55:00,158.18,158.32,157.92,158.08,9194.0,157.7556,157.8953,157.4963,157.6559,9194.0
2025-04-16 14:00:00,158.07,158.34,158.07,158.22,9619.0,157.6459,157.9152,157.6459,157.7955,9619.0
2025-04-16 14:05:00,158.3,158.4,158.15,158.36,8095.0,157.8753,157.9751,157.7257,157.9352,8095.0
2025-04-16 14:10:00,158.39,158.55,158.36,158.49,4745.0,157.9651,158.1246,157.9352,158.0648,4745.0
2025-04-16 14:15:00,158.52,158.55,158.21,158.25,5137.0,158.0947,158.1246,157.7856,157.8255,5137.0
2025-04-16 14:20:00,158.29,158.69,158.19,158.64,7191.0,157.8653,158.2643,157.7656,158.2144,7191.0
2025-04-16 14:25:00,158.6,158.75,158.55,158.67,8074.0,158.1745,158.3241,158.1246,158.2443,8074.0
2025-04-16 14:30:00,158.64,158.71,158.5,158.63,5880.0,158.2144,158.2842,158.0748,158.2044,5880.0
2025-04-16 14:35:00,158.57,158.68,158.31,158.44,5898.0,158.1446,158.2543,157.8853,158.0149,5898.0
2025-04-16 14:40:00,158.47,158.47,158.28,158.28,10654.0,158.0449,158.0449,157.8554,157.8554,10654.0
2025-04-16 14:45:00,158.38,158.49,158.28,158.32,9135.0,157.9551,158.0648,157.8554,157.8953,9135.0
2025-04-16 14:50:00,158.32,158.32,158.15,158.15,6591.0,157.8953,157.8953,157.7257,157.7257,6591.0
2025-04-16 14:55:00,158.17,158.31,158.05,158.05,8476.0,157.7457,157.8853,157.626,157.626,8476.0
2025-04-16 15:00:00,158.07,158.22,158.07,158.13,10293.0,157.6459,157.7955,157.6459,157.7058,10293.0
2025-04-16 15:05:00,158.18,158.25,157.98,158.03,21766.0,157.7556,157.8255,157.5562,157.606,21766.0
2025-04-16 15:10:00,158.03,158.12,157.86,158.01,15640.0,157.606,157.6958,157.4365,157.5861,15640.0
2025-04-16 15:15:00,158.01,158.01,157.72,157.75,7901.0,157.5861,157.5861,157.2969,157.3268,7901.0
2025-04-16 15:20:00,157.72,157.73,157.43,157.47,9179.0,157.2969,157.3068,157.0077,157.0475,9179.0
2025-04-16 15:25:00,157.5,157.51,157.36,157.4,15709.0,157.0775,157.0874,156.9378,156.9777,15709.0
2025-04-16 15:30:00,157.44,157.73,157.44,157.57,20758.0,157.0176,157.3068,157.0176,157.1473,20758.0
2025-04-16 15:35:00,157.53,157.65,157.43,157.61,31576.0,157.1074,157.2271,157.0077,157.1872,31576.0
2025-04-16 15:40:00,157.66,157.77,157.54,157.58,23909.0,157.237,157.3467,157.1174,157.1573,23909.0
2025-04-16 15:45:00,157.59,157.73,157.38,157.6,43708.0,157.1672,157.3068,156.9578,157.1772,43708.0
2025-04-16 15:50:00,157.62,158.41,157.6,158.25,60006.0,157.1971,157.985,157.1772,157.8255,60006.0
2025-04-16 15:55:00,158.24,158.54,158.0,158.44,242335.0,157.8155,158.1147,157.5761,158.0149,242335.0
2025-04-17 09:30:00,159.45,159.53,158.05,159.35,150611.0,159.0222,159.102,157.626,158.9225,150611.0
2025-04-17 09:35:00,159.35,159.39,158.83,159.23,4716.0,158.9225,158.9624,158.4039,158.8028,4716.0
2025-04-17 09:40:00,159.24,159.53,159.19,159.32,18946.0,158.8128,159.102,158.7629,158.8926,18946.0
2025-04-17 09:45:00,159.24,159.34,158.8,159.27,6371.0,158.8128,158.9125,158.374,158.8427,6371.0
2025-04-17 09:50:00,159.34,159.98,159.34,159.8,20551.0,158.9125,159.5508,158.9125,159.3713,20551.0
2025-04-17 09:55:00,159.95,160.02,159.78,159.96,12217.0,159.5209,159.5907,159.3513,159.5309,12217.0
2025-04-17 10:00:00,160.08,160.23,159.9,160.17,8578.0,159.6505,159.8001,159.471,159.7403,8578.0
2025-04-17 10:05:00,160.14,160.23,159.66,159.95,11676.0,159.7104,159.8001,159.2317,159.5209,11676.0
2025-04-17 10:10:00,160.03,160.45,159.99,160.12,12669.0,159.6007,160.0196,159.5608,159.6904,12669.0
2025-04-17 10:15:00,160.05,160.13,159.47,159.63,16725.0,159.6206,159.7004,159.0422,159.2018,16725.0
2025-04-17 10:20:00,159.55,159.68,159.3,159.31,18288.0,159.122,159.2516,158.8726,158.8826,18288.0
2025-04-17 10:25:00,159.37,159.48,159.13,159.13,14884.0,158.9424,159.0522,158.7031,158.7031,14884.0
2025-04-17 10:30:00,159.13,159.4,159.12,159.33,3674.0,158.7031,158.9724,158.6931,158.9026,3674.0
2025-04-17 10:35:00,159.38,159.41,159.13,159.18,4564.0,158.9524,158.9823,158.7031,158.753,4564.0
2025-04-17 10:40:00,159.22,159.38,159.09,159.22,5227.0,158.7929,158.9524,158.6632,158.7929,5227.0
2025-04-17 10:45:00,159.38,159.54,159.32,159.47,7357.0,158.9524,159.112,158.8926,159.0422,7357.0
2025-04-17 10:50:00,159.51,159.62,159.41,159.61,6268.0,159.0821,159.1918,158.9823,159.1818,6268.0
2025-04-17 10:55:00,159.62,159.72,159.47,159.52,5992.0,159.1918,159.2915,159.0422,159.092,5992.0
2025-04-17 11:00:00,159.62,159.76,159.6,159.65,4745.0,159.1918,159.3314,159.1718,159.2217,4745.0
2025-04-17 11:05:00,159.75,160.31,159.69,160.08,15261.0,159.3214,159.8799,159.2616,159.6505,15261.0
2025-04-17 11:10:00,160.05,160.39,160.03,160.39,3594.0,159.6206,159.9597,159.6007,159.9597,3594.0
2025-04-17 11:15:00,160.26,160.43,160.19,160.37,5229.0,159.8301,159.9996,159.7602,159.9398,5229.0
2025-04-17 11:20:00,160.4,160.45,160.13,160.13,6970.0,159.9697,160.0196,159.7004,159.7004,6970.0
2025-04-17 11:25:00,160.18,160.18,160.01,160.08,4134.0,159.7503,159.7503,159.5807,159.6505,4134.0
2025-04-17 11:30:00,160.08,160.43,160.08,160.31,4230.0,159.6505,159.9996,159.6505,159.8799,4230.0
2025-04-17 11:35:00,160.23,160.52,160.12,160.4,11624.0,159.8001,160.0894,159.6904,159.9697,11624.0
2025-04-17 11:40:00,160.44,160.45,160.26,160.26,1877.0,160.0096,160.0196,159.8301,159.8301,1877.0
2025-04-17 11:45:00,160.22,160.44,160.22,160.3,4486.0,159.7902,160.0096,159.7902,159.87,4486.0
2025-04-17 11:50:00,160.25,160.53,160.18,160.2,6888.0,159.8201,160.0993,159.7503,159.7702,6888.0
2025-04-17 11:55:00,160.2,160.42,160.17,160.2,6721.0,159.7702,159.9896,159.7403,159.7702,6721.0
2025-04-17 12:00:00,160.23,160.61,159.96,160.03,8480.0,159.8001,160.1791,159.5309,159.6007,8480.0
2025-04-17 12:05:00,160.04,160.55,159.97,160.23,14457.0,159.6107,160.1193,159.5408,159.8001,14457.0
2025-04-17 12:10:00,160.16,160.27,159.94,160.2,12925.0,159.7303,159.84,159.5109,159.7702,12925.0
2025-04-17 12:15:00,160.27,160.6,160.13,160.46,8323.0,159.84,160.1691,159.7004,160.0295,8323.0
2025-04-17 12:20:00,160.42,160.62,160.37,160.47,3142.0,159.9896,160.1891,159.9398,160.0395,3142.0
2025-04-17 12:25:00,160.57,160.57,160.37,160.57,4986.0,160.1392,160.1392,159.9398,160.1392,4986.0
2025-04-17 12:30:00,160.37,160.57,160.3,160.44,10240.0,159.9398,160.1392,159.87,160.0096,10240.0
2025-04-17 12:35:00,160.42,160.44,160.02,160.06,8269.0,159.9896,160.0096,159.5907,159.6306,8269.0
2025-04-17 12:40:00,160.13,160.26,159.9,159.99,7512.0,159.7004,159.8301,159.471,159.5608,7512.0
2025-04-17 12:45:00,159.95,160.13,159.8,159.99,7482.0,159.5209,159.7004,159.3713,159.5608,7482.0
2025-04-17 12:50:00,160.01,160.28,160.0,160.22,3069.0,159.5807,159.85,159.5708,159.7902,3069.0
2025-04-17 12:55:00,160.16,160.42,160.16,160.24,13474.0,159.7303,159.9896,159.7303,159.8101,13474.0
2025-04-17 13:00:00,160.3,160.45,160.1,160.1,7139.0,159.87,160.0196,159.6705,159.6705,7139.0
2025-04-17 13:05:00,160.14,160.21,159.94,160.21,7430.0,159.7104,159.7802,159.5109,159.7802,7430.0
2025-04-17 13:10:00,160.1,160.16,159.75,159.76,6526.0,159.6705,159.7303,159.3214,159.3314,6526.0
2025-04-17 13:15:00,159.76,159.85,159.68,159.76,9440.0,159.3314,159.4212,159.2516,159.3314,9440.0
2025-04-17 13:20:00,159.76,159.8,159.55,159.8,7705.0,159.3314,159.3713,159.122,159.3713,7705.0
2025-04-17 13:25:00,159.74,159.94,159.71,159.71,12745.0,159.3115,159.5109,159.2815,159.2815,12745.0
2025-04-17 13:30:00,159.77,159.96,159.74,159.94,11393.0,159.3414,159.5309,159.3115,159.5109,11393.0
2025-04-17 13:35:00,159.91,160.3,159.9,160.25,70881.0,159.481,159.87,159.471,159.8201,70881.0
2025-04-17 13:40:00,160.25,160.3,159.91,160.12,92482.0,159.8201,159.87,159.481,159.6904,92482.0
2025-04-17 13:45:00,160.16,160.54,160.16,160.32,3953.0,159.7303,160.1093,159.7303,159.8899,3953.0
2025-04-17 13:50:00,160.21,160.51,160.2,160.4,6207.0,159.7802,160.0794,159.7702,159.9697,6207.0
2025-04-17 13:55:00,160.51,160.53,160.34,160.42,2080.0,160.0794,160.0993,159.9098,159.9896,2080.0
2025-04-17 14:00:00,160.34,160.7,160.3,160.7,6813.0,159.9098,160.2689,159.87,160.2689,6813.0
2025-04-17 14:05:00,160.7,160.75,160.57,160.65,11547.0,160.2689,160.3187,160.1392,160.219,11547.0
2025-04-17 14:10:00,160.7,160.81,160.49,160.5,5283.0,160.2689,160.3786,160.0594,160.0694,5283.0
2025-04-17 14:15:00,160.57,160.64,160.43,160.58,6683.0,160.1392,160.209,159.9996,160.1492,6683.0
2025-04-17 14:20:00,160.56,160.65,160.51,160.52,3886.0,160.1293,160.219,160.0794,160.0894,3886.0
2025-04-17 14:25:00,160.53,160.53,160.0,160.0,12743.0,160.0993,160.0993,159.5708,159.5708,12743.0
2025-04-17 14:30:00,160.06,160.38,160.03,160.12,5910.0,159.6306,159.9497,159.6007,159.6904,5910.0
2025-04-17 14:35:00,160.13,160.33,160.1,160.27,6790.0,159.7004,159.8999,159.6705,159.84,6790.0
2025-04-17 14:40:00,160.25,160.31,159.95,160.0,15685.0,159.8201,159.8799,159.5209,159.5708,15685.0
2025-04-17 14:45:00,160.04,160.19,159.83,159.85,41219.0,159.6107,159.7602,159.4012,159.4212,41219.0
2025-04-17 14:50:00,159.8,160.13,159.72,159.93,16246.0,159.3713,159.7004,159.2915,159.5009,16246.0
2025-04-17 14:55:00,159.85,159.95,159.72,159.75,10584.0,159.4212,159.5209,159.2915,159.3214,10584.0
2025-04-17 15:00:00,159.75,159.83,159.56,159.72,21272.0,159.3214,159.4012,159.1319,159.2915,21272.0
2025-04-17 15:05:00,159.73,159.73,159.5,159.63,10586.0,159.3015,159.3015,159.0721,159.2018,10586.0
2025-04-17 15:10:00,159.63,159.69,159.31,159.44,13721.0,159.2018,159.2616,158.8826,159.0123,13721.0
2025-04-17 15:15:00,159.44,159.59,159.36,159.58,9787.0,159.0123,159.1619,158.9325,159.1519,9787.0
2025-04-17 15:20:00,159.58,159.77,159.35,159.6,11675.0,159.1519,159.3414,158.9225,159.1718,11675.0
2025-04-17 15:25:00,159.62,159.79,159.5,159.6,12369.0,159.1918,159.3613,159.0721,159.1718,12369.0
2025-04-17 15:30:00,159.53,159.87,159.53,159.85,12206.0,159.102,159.4411,159.102,159.4212,12206.0
2025-04-17 15:35:00,159.9,159.91,159.7,159.82,16344.0,159.471,159.481,159.2716,159.3912,16344.0
2025-04-17 15:40:00,159.78,160.04,159.64,159.81,18856.0,159.3513,159.6107,159.2117,159.3813,18856.0
2025-04-17 15:45:00,159.81,159.81,159.2,159.24,67965.0,159.3813,159.3813,158.7729,158.8128,67965.0
2025-04-17 15:50:00,159.2,159.24,158.71,158.93,89064.0,158.7729,158.8128,158.2842,158.5036,89064.0
2025-04-17 15:55:00,158.89,158.9,158.18,158.59,293746.0,158.4637,158.4737,157.7556,158.1645,293746.0
2025-04-21 09:30:00,157.42,157.82,156.41,156.86,37860.0,156.9977,157.3966,155.9904,156.4392,37860.0
2025-04-21 09:35:00,157.29,157.47,156.38,156.39,18529.0,156.868,157.0475,155.9605,155.9704,18529.0
2025-04-21 09:40:00,156.7,157.23,156.52,157.19,87696.0,156.2796,156.8082,156.1001,156.7683,87696.0
2025-04-21 09:45:00,157.47,157.56,156.77,156.81,8909.0,157.0475,157.1373,156.3494,156.3893,8909.0
2025-04-21 09:50:00,156.83,157.0,156.52,156.8,16529.0,156.4093,156.5788,156.1001,156.3793,16529.0
2025-04-21 09:55:00,156.81,157.06,156.69,156.94,2910.0,156.3893,156.6386,156.2696,156.519,2910.0
2025-04-21 10:00:00,156.92,156.94,156.36,156.51,8549.0,156.499,156.519,155.9405,156.0901,8549.0
2025-04-21 10:05:00,156.51,156.55,156.19,156.31,10785.0,156.0901,156.13,155.771,155.8907,10785.0
2025-04-21 10:10:00,156.34,156.51,156.21,156.33,5538.0,155.9206,156.0901,155.7909,155.9106,5538.0
2025-04-21 10:15:00,156.23,156.31,155.82,155.98,10398.0,155.8109,155.8907,155.402,155.5615,10398.0
2025-04-21 10:20:00,155.9,155.97,155.7,155.77,4090.0,155.4818,155.5516,155.2823,155.3521,4090.0
2025-04-21 10:25:00,155.82,156.06,155.75,156.06,2777.0,155.402,155.6413,155.3322,155.6413,2777.0
2025-04-21 10:30:00,156.09,156.09,155.86,155.91,6331.0,155.6712,155.6712,155.4419,155.4917,6331.0
2025-04-21 10:35:00,155.95,156.27,155.94,156.27,12407.0,155.5316,155.8508,155.5216,155.8508,12407.0
2025-04-21 10:40:00,156.25,156.32,155.91,155.91,17837.0,155.8308,155.9006,155.4917,155.4917,17837.0
2025-04-21 10:45:00,155.91,156.08,155.68,155.68,21392.0,155.4917,155.6613,155.2623,155.2623,21392.0
2025-04-21 10:50:00,155.69,155.69,155.38,155.61,4915.0,155.2723,155.2723,154.9632,155.1925,4915.0
2025-04-21 10:55:00,155.52,155.52,155.35,155.52,8738.0,155.1028,155.1028,154.9332,155.1028,8738.0
2025-04-21 11:00:00,155.53,155.68,155.47,155.47,6261.0,155.1127,155.2623,155.0529,155.0529,6261.0
2025-04-21 11:05:00,155.52,155.61,155.42,155.53,9915.0,155.1028,155.1925,155.003,155.1127,9915.0
2025-04-21 11:10:00,155.51,155.68,155.41,155.5,11094.0,155.0928,155.2623,154.9931,155.0828,11094.0
2025-04-21 11:15:00,155.51,155.55,155.43,155.51,13836.0,155.0928,155.1327,155.013,155.0928,13836.0
2025-04-21 11:20:00,155.6,155.6,155.31,155.44,26630.0,155.1826,155.1826,154.8933,155.023,26630.0
2025-04-21 11:25:00,155.42,155.45,155.16,155.3,40145.0,155.003,155.033,154.7437,154.8834,40145.0
2025-04-21 11:30:00,155.33,155.33,154.92,154.94,43684.0,154.9133,154.9133,154.5044,154.5243,43684.0
2025-04-21 11:35:00,154.94,155.07,154.55,154.55,63404.0,154.5243,154.654,154.1354,154.1354,63404.0
2025-04-21 11:40:00,154.71,154.71,154.55,154.59,4556.0,154.2949,154.2949,154.1354,154.1753,4556.0
2025-04-21 11:45:00,154.59,154.6,154.13,154.22,4810.0,154.1753,154.1852,153.7165,153.8063,4810.0
2025-04-21 11:50:00,154.32,154.34,154.16,154.23,4731.0,153.906,153.9259,153.7464,153.8162,4731.0
2025-04-21 11:55:00,154.22,154.48,154.2,154.34,9182.0,153.8063,154.0656,153.7863,153.9259,9182.0
2025-04-21 12:00:00,154.44,154.49,154.33,154.39,11315.0,154.0257,154.0755,153.916,153.9758,11315.0
2025-04-21 12:05:00,154.38,154.6,154.35,154.59,11821.0,153.9658,154.1852,153.9359,154.1753,11821.0
2025-04-21 12:10:00,154.59,154.65,154.47,154.62,5937.0,154.1753,154.2351,154.0556,154.2052,5937.0
2025-04-21 12:15:00,154.66,154.82,154.54,154.56,11074.0,154.2451,154.4047,154.1254,154.1454,11074.0
2025-04-21 12:20:00,154.56,154.68,154.55,154.64,9402.0,154.1454,154.265,154.1354,154.2251,9402.0
2025-04-21 12:25:00,154.65,154.92,154.64,154.83,12226.0,154.2351,154.5044,154.2251,154.4146,12226.0
2025-04-21 12:30:00,154.91,154.99,154.8,154.81,9202.0,154.4944,154.5742,154.3847,154.3947,9202.0
2025-04-21 12:35:00,154.81,155.07,154.81,155.03,6134.0,154.3947,154.654,154.3947,154.6141,6134.0
2025-04-21 12:40:00,155.03,155.1,154.88,154.88,4606.0,154.6141,154.6839,154.4645,154.4645,4606.0
2025-04-21 12:45:00,154.92,154.97,154.74,154.83,13392.0,154.5044,154.5543,154.3249,154.4146,13392.0
2025-04-21 12:50:00,154.8,154.82,154.55,154.6,10708.0,154.3847,154.4047,154.1354,154.1852,10708.0
2025-04-21 12:55:00,154.56,154.63,154.54,154.63,11376.0,154.1454,154.2152,154.1254,154.2152,11376.0
2025-04-21 13:00:00,154.69,154.7,154.33,154.36,20183.0,154.275,154.285,153.916,153.9459,20183.0
2025-04-21 13:05:00,154.36,154.41,154.12,154.19,20217.0,153.9459,153.9958,153.7065,153.7763,20217.0
2025-04-21 13:10:00,154.19,154.21,153.9,153.98,16452.0,153.7763,153.7963,153.4871,153.5669,16452.0
2025-04-21 13:15:00,153.95,154.31,153.95,154.22,15884.0,153.537,153.896,153.537,153.8063,15884.0
2025-04-21 13:20:00,154.22,154.36,154.1,154.13,16452.0,153.8063,153.9459,153.6866,153.7165,16452.0
2025-04-21 13:25:00,154.13,154.13,153.89,153.99,12209.0,153.7165,153.7165,153.4771,153.5769,12209.0
2025-04-21 13:30:00,153.97,154.15,153.88,153.92,13136.0,153.5569,153.7365,153.4672,153.5071,13136.0
2025-04-21 13:35:00,153.93,154.07,153.79,153.81,11197.0,153.517,153.6567,153.3774,153.3974,11197.0
2025-04-21 13:40:00,153.85,153.88,153.64,153.69,10324.0,153.4373,153.4672,153.2278,153.2777,10324.0
2025-04-21 13:45:00,153.65,153.69,153.42,153.47,4847.0,153.2378,153.2777,153.0084,153.0583,4847.0
2025-04-21 13:50:00,153.4,153.61,153.32,153.42,6519.0,152.9885,153.1979,152.9087,153.0084,6519.0
2025-04-21 13:55:00,153.36,153.42,153.32,153.36,4252.0,152.9486,153.0084,152.9087,152.9486,4252.0
2025-04-21 14:00:00,153.32,153.4,153.19,153.4,7155.0,152.9087,152.9885,152.779,152.9885,7155.0
2025-04-21 14:05:00,153.34,153.4,153.17,153.2,5995.0,152.9286,152.9885,152.7591,152.789,5995.0
2025-04-21 14:10:00,153.19,153.31,153.13,153.22,7923.0,152.779,152.8987,152.7192,152.8089,7923.0
2025-04-21 14:15:00,153.18,153.61,153.18,153.55,8725.0,152.7691,153.1979,152.7691,153.1381,8725.0
2025-04-21 14:20:00,153.51,153.59,153.44,153.48,5850.0,153.0982,153.178,153.0284,153.0682,5850.0
2025-04-21 14:25:00,153.49,153.69,153.49,153.67,6986.0,153.0782,153.2777,153.0782,153.2577,6986.0
2025-04-21 14:30:00,153.74,153.76,153.64,153.69,8218.0,153.3276,153.3475,153.2278,153.2777,8218.0
2025-04-21 14:35:00,153.74,153.77,153.59,153.73,12681.0,153.3276,153.3575,153.178,153.3176,12681.0
2025-04-21 14:40:00,153.75,153.83,153.7,153.75,18912.0,153.3375,153.4173,153.2877,153.3375,18912.0
2025-04-21 14:45:00,153.71,153.83,153.64,153.75,14875.0,153.2976,153.4173,153.2278,153.3375,14875.0
2025-04-21 14:50:00,153.79,153.85,153.7,153.81,22664.0,153.3774,153.4373,153.2877,153.3974,22664.0
2025-04-21 14:55:00,153.78,153.8,153.68,153.71,16653.0,153.3674,153.3874,153.2677,153.2976,16653.0
2025-04-21 15:00:00,153.71,154.0,153.71,153.9,28832.0,153.2976,153.5869,153.2976,153.4871,28832.0
2025-04-21 15:05:00,153.9,154.02,153.83,153.86,22666.0,153.4871,153.6068,153.4173,153.4472,22666.0
2025-04-21 15:10:00,153.86,154.05,153.8,153.94,17492.0,153.4472,153.6367,153.3874,153.527,17492.0
2025-04-21 15:15:00,153.94,154.17,153.92,154.13,24512.0,153.527,153.7564,153.5071,153.7165,24512.0
2025-04-21 15:20:00,154.13,154.26,154.1,154.13,28472.0,153.7165,153.8462,153.6866,153.7165,28472.0
2025-04-21 15:25:00,154.13,154.13,153.98,154.08,25467.0,153.7165,153.7165,153.5669,153.6666,25467.0
2025-04-21 15:30:00,154.11,154.21,153.96,154.13,28828.0,153.6966,153.7963,153.547,153.7165,28828.0
2025-04-21 15:35:00,154.13,154.42,154.01,154.24,32007.0,153.7165,154.0057,153.5968,153.8262,32007.0
2025-04-21 15:40:00,154.24,154.41,154.23,154.37,30568.0,153.8262,153.9958,153.8162,153.9559,30568.0
2025-04-21 15:45:00,154.37,154.49,154.17,154.49,36595.0,153.9559,154.0755,153.7564,154.0755,36595.0
2025-04-21 15:50:00,154.46,155.06,154.35,154.94,107128.0,154.0456,154.644,153.9359,154.5243,107128.0
2025-04-21 15:55:00,154.93,155.13,154.75,155.03,206297.0,154.5144,154.7138,154.3348,154.6141,206297.0
2025-04-22 09:30:00,156.53,157.97,156.53,157.42,53754.0,156.1101,157.5462,156.1101,156.9977,53754.0
2025-04-22 09:35:00,157.42,158.21,157.24,158.09,14622.0,156.9977,157.7856,156.8182,157.6659,14622.0
2025-04-22 09:40:00,158.09,158.49,158.09,158.46,8479.0,157.6659,158.0648,157.6659,158.0349,8479.0
2025-04-22 09:45:00,158.53,158.89,158.47,158.64,48568.0,158.1047,158.4637,158.0449,158.2144,48568.0
2025-04-22 09:50:00,158.51,158.76,158.32,158.72,21555.0,158.0848,158.3341,157.8953,158.2942,21555.0
2025-04-22 09:55:00,158.69,158.86,158.57,158.76,71604.0,158.2643,158.4338,158.1446,158.3341,71604.0
2025-04-22 10:00:00,158.72,159.12,158.72,158.86,20625.0,158.2942,158.6931,158.2942,158.4338,20625.0
2025-04-22 10:05:00,158.86,159.31,158.76,159.22,21195.0,158.4338,158.8826,158.3341,158.7929,21195.0
2025-04-22 10:10:00,159.22,159.22,158.71,158.76,7520.0,158.7929,158.7929,158.2842,158.3341,7520.0
2025-04-22 10:15:00,158.76,158.78,158.31,158.77,12902.0,158.3341,158.354,157.8853,158.3441,12902.0
2025-04-22 10:20:00,158.85,158.85,158.57,158.75,9556.0,158.4238,158.4238,158.1446,158.3241,9556.0
2025-04-22 10:25:00,158.79,158.93,158.54,158.93,23495.0,158.364,158.5036,158.1147,158.5036,23495.0
2025-04-22 10:30:00,158.93,159.08,158.88,158.97,15547.0,158.5036,158.6532,158.4538,158.5435,15547.0
2025-04-22 10:35:00,158.97,159.19,158.9,159.15,16621.0,158.5435,158.7629,158.4737,158.723,16621.0
2025-04-22 10:40:00,159.14,159.31,159.07,159.31,17307.0,158.7131,158.8826,158.6433,158.8826,17307.0
2025-04-22 10:45:00,159.26,159.36,159.08,159.14,11929.0,158.8327,158.9325,158.6532,158.7131,11929.0
2025-04-22 10:50:00,159.15,159.23,158.91,159.0,15109.0,158.723,158.8028,158.4837,158.5734,15109.0
2025-04-22 10:55:00,159.01,159.22,158.96,159.06,13916.0,158.5834,158.7929,158.5335,158.6333,13916.0
2025-04-22 11:00:00,159.05,159.22,158.99,159.06,11727.0,158.6233,158.7929,158.5635,158.6333,11727.0
2025-04-22 11:05:00,159.05,159.2,158.96,159.0,14816.0,158.6233,158.7729,158.5335,158.5734,14816.0
2025-04-22 11:10:00,159.0,159.35,159.0,159.3,15269.0,158.5734,158.9225,158.5734,158.8726,15269.0
2025-04-22 11:15:00,159.36,159.47,159.26,159.29,26353.0,158.9325,159.0422,158.8327,158.8627,26353.0
2025-04-22 11:20:00,159.28,159.73,159.28,159.7,14112.0,158.8527,159.3015,158.8527,159.2716,14112.0
2025-04-22 11:25:00,159.68,159.72,159.53,159.57,24278.0,159.2516,159.2915,159.102,159.1419,24278.0
2025-04-22 11:30:00,159.57,159.79,159.42,159.79,22555.0,159.1419,159.3613,158.9923,159.3613,22555.0
2025-04-22 11:35:00,159.78,159.83,159.6,159.78,17969.0,159.3513,159.4012,159.1718,159.3513,17969.0
2025-04-22 11:40:00,159.78,160.02,159.62,159.9,27239.0,159.3513,159.5907,159.1918,159.471,27239.0
2025-04-22 11:45:00,159.93,160.02,159.73,159.78,23368.0,159.5009,159.5907,159.3015,159.3513,23368.0
2025-04-22 11:50:00,159.78,160.05,159.73,159.96,12087.0,159.3513,159.6206,159.3015,159.5309,12087.0
2025-04-22 11:55:00,159.99,160.5,159.93,160.34,20235.0,159.5608,160.0694,159.5009,159.9098,20235.0
2025-04-22 12:00:00,160.41,160.82,160.35,160.52,18941.0,159.9797,160.3886,159.9198,160.0894,18941.0
2025-04-22 12:05:00,160.45,160.45,160.02,160.02,6122.0,160.0196,160.0196,159.5907,159.5907,6122.0
2025-04-22 12:10:00,160.11,160.12,159.93,160.06,6832.0,159.6805,159.6904,159.5009,159.6306,6832.0
2025-04-22 12:15:00,160.01,160.08,159.81,159.98,13153.0,159.5807,159.6505,159.3813,159.5508,13153.0
2025-04-22 12:20:00,160.02,160.17,159.97,160.11,10058.0,159.5907,159.7403,159.5408,159.6805,10058.0
2025-04-22 12:25:00,160.1,160.18,160.0,160.0,8142.0,159.6705,159.7503,159.5708,159.5708,8142.0
2025-04-22 12:30:00,160.07,160.29,160.03,160.21,11940.0,159.6406,159.86,159.6007,159.7802,11940.0
2025-04-22 12:35:00,160.21,160.43,160.21,160.39,7685.0,159.7802,159.9996,159.7802,159.9597,7685.0
2025-04-22 12:40:00,160.39,160.42,160.27,160.42,13609.0,159.9597,159.9896,159.84,159.9896,13609.0
2025-04-22 12:45:00,160.48,160.48,160.15,160.19,9241.0,160.0495,160.0495,159.7204,159.7602,9241.0
2025-04-22 12:50:00,160.2,160.25,160.09,160.22,7195.0,159.7702,159.8201,159.6605,159.7902,7195.0
2025-04-22 12:55:00,160.21,160.24,160.06,160.21,10576.0,159.7802,159.8101,159.6306,159.7802,10576.0
2025-04-22 13:00:00,160.2,160.29,160.15,160.19,5833.0,159.7702,159.86,159.7204,159.7602,5833.0
2025-04-22 13:05:00,160.19,160.34,160.13,160.27,14632.0,159.7602,159.9098,159.7004,159.84,14632.0
2025-04-22 13:10:00,160.23,160.23,159.78,159.81,20839.0,159.8001,159.8001,159.3513,159.3813,20839.0
2025-04-22 13:15:00,159.81,159.84,159.46,159.83,24101.0,159.3813,159.4112,159.0322,159.4012,24101.0
2025-04-22 13:20:00,159.83,159.83,159.53,159.65,28787.0,159.4012,159.4012,159.102,159.2217,28787.0
2025-04-22 13:25:00,159.65,160.1,159.36,159.4,54204.0,159.2217,159.6705,158.9325,158.9724,54204.0
2025-04-22 13:30:00,159.4,159.48,159.21,159.45,25686.0,158.9724,159.0522,158.7829,159.0222,25686.0
2025-04-22 13:35:00,159.41,159.68,159.19,159.25,67529.0,158.9823,159.2516,158.7629,158.8228,67529.0
2025-04-22 13:40:00,159.25,159.36,159.14,159.24,8305.0,158.8228,158.9325,158.7131,158.8128,8305.0
2025-04-22 13:45:00,159.22,159.24,158.95,159.03,10515.0,158.7929,158.8128,158.5236,158.6034,10515.0
2025-04-22 13:50:00,159.06,159.1,158.92,159.07,7642.0,158.6333,158.6732,158.4937,158.6433,7642.0
2025-04-22 13:55:00,159.03,159.08,158.83,158.83,5382.0,158.6034,158.6532,158.4039,158.4039,5382.0
2025-04-22 14:00:00,158.81,159.11,158.75,159.06,10706.0,158.384,158.6831,158.3241,158.6333,10706.0
2025-04-22 14:05:00,159.26,159.4,159.22,159.28,6623.0,158.8327,158.9724,158.7929,158.8527,6623.0
2025-04-22 14:10:00,159.28,159.41,159.22,159.41,10131.0,158.8527,158.9823,158.7929,158.9823,10131.0
2025-04-22 14:15:00,159.37,159.53,159.37,159.46,7762.0,158.9424,159.102,158.9424,159.0322,7762.0
2025-04-22 14:20:00,159.51,159.8,159.45,159.61,6627.0,159.0821,159.3713,159.0222,159.1818,6627.0
2025-04-22 14:25:00,159.6,159.82,159.57,159.65,7940.0,159.1718,159.3912,159.1419,159.2217,7940.0
2025-04-22 14:30:00,159.69,159.95,159.69,159.84,8376.0,159.2616,159.5209,159.2616,159.4112,8376.0
2025-04-22 14:35:00,159.86,159.94,159.76,159.79,11512.0,159.4311,159.5109,159.3314,159.3613,11512.0
2025-04-22 14:40:00,159.82,160.02,159.81,160.0,6632.0,159.3912,159.5907,159.3813,159.5708,6632.0
2025-04-22 14:45:00,160.04,160.15,159.99,160.05,9027.0,159.6107,159.7204,159.5608,159.6206,9027.0
2025-04-22 14:50:00,160.06,160.3,160.06,160.25,10633.0,159.6306,159.87,159.6306,159.8201,10633.0
2025-04-22 14:55:00,160.22,160.37,160.19,160.32,9643.0,159.7902,159.9398,159.7602,159.8899,9643.0
2025-04-22 15:00:00,160.32,160.36,160.21,160.33,14727.0,159.8899,159.9298,159.7802,159.8999,14727.0
2025-04-22 15:05:00,160.33,160.39,160.13,160.16,12285.0,159.8999,159.9597,159.7004,159.7303,12285.0
2025-04-22 15:10:00,160.16,160.22,160.1,160.18,12009.0,159.7303,159.7902,159.6705,159.7503,12009.0
2025-04-22 15:15:00,160.22,160.25,159.92,160.04,12146.0,159.7902,159.8201,159.491,159.6107,12146.0
2025-04-22 15:20:00,160.11,160.19,160.02,160.17,11721.0,159.6805,159.7602,159.5907,159.7403,11721.0
2025-04-22 15:25:00,160.2,160.3,160.06,160.16,13682.0,159.7702,159.87,159.6306,159.7303,13682.0
2025-04-22 15:30:00,160.19,160.31,160.13,160.28,14503.0,159.7602,159.8799,159.7004,159.85,14503.0
2025-04-22 15:35:00,160.25,160.35,160.13,160.2,14674.0,159.8201,159.9198,159.7004,159.7702,14674.0
2025-04-22 15:40:00,160.2,160.66,160.2,160.56,23242.0,159.7702,160.229,159.7702,160.1293,23242.0
2025-04-22 15:45:00,160.52,160.94,160.48,160.89,35285.0,160.0894,160.5082,160.0495,160.4584,35285.0
2025-04-22 15:50:00,160.9,160.97,160.42,160.53,58927.0,160.4683,160.5382,159.9896,160.0993,58927.0
2025-04-22 15:55:00,160.54,160.75,160.43,160.61,146731.0,160.1093,160.3187,159.9996,160.1791,146731.0
2025-04-23 09:30:00,162.1,162.13,161.2,161.92,55574.0,161.6651,161.695,160.7675,161.4856,55574.0
2025-04-23 09:35:00,161.58,162.81,161.44,161.88,37031.0,161.1465,162.3732,161.0069,161.4457,37031.0
2025-04-23 09:40:00,162.45,162.45,161.66,161.7,22515.0,162.0142,162.0142,161.2263,161.2662,22515.0
2025-04-23 09:45:00,161.65,162.43,161.64,162.43,8673.0,161.2163,161.9942,161.2064,161.9942,8673.0
2025-04-23 09:50:00,162.48,163.0,162.37,162.4,55809.0,162.0441,162.5627,161.9344,161.9643,55809.0
2025-04-23 09:55:00,162.34,162.81,162.33,162.69,9668.0,161.9045,162.3732,161.8945,162.2535,9668.0
2025-04-23 10:00:00,162.64,163.15,161.95,162.38,16645.0,162.2037,162.7123,161.5155,161.9444,16645.0
2025-04-23 10:05:00,162.27,162.52,162.19,162.37,6522.0,161.8347,162.084,161.7549,161.9344,6522.0
2025-04-23 10:10:00,162.43,162.63,162.24,162.32,6070.0,161.9942,162.1937,161.8047,161.8845,6070.0
2025-04-23 10:15:00,162.2,162.41,161.97,162.41,40241.0,161.7649,161.9743,161.5355,161.9743,40241.0
2025-04-23 10:20:00,162.36,162.5,162.07,162.39,77708.0,161.9244,162.0641,161.6352,161.9543,77708.0
2025-04-23 10:25:00,162.39,162.8,162.38,162.77,18055.0,161.9543,162.3632,161.9444,162.3333,18055.0
2025-04-23 10:30:00,162.76,162.98,162.76,162.94,40326.0,162.3234,162.5428,162.3234,162.5029,40326.0
2025-04-23 10:35:00,162.94,162.98,162.65,162.86,68911.0,162.5029,162.5428,162.2136,162.4231,68911.0
2025-04-23 10:40:00,162.86,162.86,162.51,162.66,65461.0,162.4231,162.4231,162.074,162.2236,65461.0
2025-04-23 10:45:00,162.66,162.77,162.13,162.18,42045.0,162.2236,162.3333,161.695,161.7449,42045.0
2025-04-23 10:50:00,162.18,162.18,161.83,161.84,7391.0,161.7449,161.7449,161.3958,161.4058,7391.0
2025-04-23 10:55:00,161.84,161.84,161.39,161.5,12930.0,161.4058,161.4058,160.957,161.0667,12930.0
2025-04-23 11:00:00,161.5,161.83,161.2,161.72,16309.0,161.0667,161.3958,160.7675,161.2861,16309.0
2025-04-23 11:05:00,161.63,161.82,161.51,161.67,8707.0,161.1964,161.3859,161.0767,161.2363,8707.0
2025-04-23 11:10:00,161.52,161.66,161.4,161.61,7165.0,161.0867,161.2263,160.967,161.1764,7165.0
2025-04-23 11:15:00,161.61,161.64,161.34,161.35,11570.0,161.1764,161.2064,160.9072,160.9171,11570.0
2025-04-23 11:20:00,161.34,161.46,160.88,161.06,21059.0,160.9072,161.0268,160.4484,160.6279,21059.0
2025-04-23 11:25:00,161.03,161.19,160.63,160.86,12324.0,160.598,160.7576,160.1991,160.4285,12324.0
2025-04-23 11:30:00,160.85,160.97,160.57,160.92,9210.0,160.4185,160.5382,160.1392,160.4883,9210.0
2025-04-23 11:35:00,160.85,160.94,160.61,160.93,30532.0,160.4185,160.5082,160.1791,160.4983,30532.0
2025-04-23 11:40:00,160.98,161.05,160.68,160.68,6362.0,160.5481,160.6179,160.2489,160.2489,6362.0
2025-04-23 11:45:00,160.77,160.78,160.16,160.16,8269.0,160.3387,160.3487,159.7303,159.7303,8269.0
2025-04-23 11:50:00,160.2,160.36,160.03,160.32,10629.0,159.7702,159.9298,159.6007,159.8899,10629.0
2025-04-23 11:55:00,160.37,160.66,160.36,160.47,11369.0,159.9398,160.229,159.9298,160.0395,11369.0
2025-04-23 12:00:00,160.38,160.42,160.2,160.42,10210.0,159.9497,159.9896,159.7702,159.9896,10210.0
2025-04-23 12:05:00,160.42,160.55,160.06,160.09,8028.0,159.9896,160.1193,159.6306,159.6605,8028.0
2025-04-23 12:10:00,160.09,160.42,160.06,160.24,15284.0,159.6605,159.9896,159.6306,159.8101,15284.0
2025-04-23 12:15:00,160.23,160.31,159.85,159.92,7115.0,159.8001,159.8799,159.4212,159.491,7115.0
2025-04-23 12:20:00,159.83,159.85,159.46,159.65,6966.0,159.4012,159.4212,159.0322,159.2217,6966.0
2025-04-23 12:25:00,159.61,159.99,159.52,159.95,10493.0,159.1818,159.5608,159.092,159.5209,10493.0
2025-04-23 12:30:00,159.98,160.22,159.91,160.18,7690.0,159.5508,159.7902,159.481,159.7503,7690.0
2025-04-23 12:35:00,160.18,160.39,160.13,160.3,11210.0,159.7503,159.9597,159.7004,159.87,11210.0
2025-04-23 12:40:00,160.25,160.68,160.25,160.41,33636.0,159.8201,160.2489,159.8201,159.9797,33636.0
2025-04-23 12:45:00,160.42,160.51,160.27,160.35,24712.0,159.9896,160.0794,159.84,159.9198,24712.0
2025-04-23 12:50:00,160.37,160.48,160.34,160.46,9405.0,159.9398,160.0495,159.9098,160.0295,9405.0
2025-04-23 12:55:00,160.5,160.96,160.49,160.96,5267.0,160.0694,160.5282,160.0594,160.5282,5267.0
2025-04-23 13:00:00,160.91,161.12,160.57,161.09,11323.0,160.4783,160.6878,160.1392,160.6578,11323.0
2025-04-23 13:05:00,161.1,161.35,161.07,161.35,2748.0,160.6678,160.9171,160.6379,160.9171,2748.0
2025-04-23 13:10:00,161.35,161.36,161.16,161.32,4294.0,160.9171,160.9271,160.7276,160.8872,4294.0
2025-04-23 13:15:00,161.3,161.44,161.25,161.31,6879.0,160.8673,161.0069,160.8174,160.8772,6879.0
2025-04-23 13:20:00,161.38,161.55,161.3,161.38,7454.0,160.9471,161.1166,160.8673,160.9471,7454.0
2025-04-23 13:25:00,161.43,161.45,161.1,161.11,8284.0,160.9969,161.0169,160.6678,160.6778,8284.0
2025-04-23 13:30:00,161.13,161.23,160.83,160.88,8388.0,160.6977,160.7975,160.3985,160.4484,8388.0
2025-04-23 13:35:00,160.9,160.95,160.58,160.61,18151.0,160.4683,160.5182,160.1492,160.1791,18151.0
2025-04-23 13:40:00,160.61,160.81,160.49,160.81,6632.0,160.1791,160.3786,160.0594,160.3786,6632.0
2025-04-23 13:45:00,160.92,160.92,160.63,160.71,6388.0,160.4883,160.4883,160.1991,160.2789,6388.0
2025-04-23 13:50:00,160.71,161.05,160.63,161.05,6774.0,160.2789,160.6179,160.1991,160.6179,6774.0
2025-04-23 13:55:00,161.04,161.19,160.9,160.9,4926.0,160.608,160.7576,160.4683,160.4683,4926.0
2025-04-23 14:00:00,160.93,161.06,160.66,160.84,6637.0,160.4983,160.6279,160.229,160.4085,6637.0
2025-04-23 14:05:00,160.78,160.9,160.64,160.74,5309.0,160.3487,160.4683,160.209,160.3088,5309.0
2025-04-23 14:10:00,160.75,160.89,160.58,160.75,9350.0,160.3187,160.4584,160.1492,160.3187,9350.0
2025-04-23 14:15:00,160.83,161.01,160.75,160.86,5598.0,160.3985,160.578,160.3187,160.4285,5598.0
2025-04-23 14:20:00,160.84,160.99,160.62,160.65,7827.0,160.4085,160.5581,160.1891,160.219,7827.0
2025-04-23 14:25:00,160.68,160.74,160.3,160.31,5845.0,160.2489,160.3088,159.87,159.8799,5845.0
2025-04-23 14:30:00,160.35,160.68,160.31,160.57,9097.0,159.9198,160.2489,159.8799,160.1392,9097.0
2025-04-23 14:35:00,160.59,160.64,160.42,160.61,3552.0,160.1592,160.209,159.9896,160.1791,3552.0
2025-04-23 14:40:00,160.59,160.59,160.37,160.37,4167.0,160.1592,160.1592,159.9398,159.9398,4167.0
2025-04-23 14:45:00,160.33,160.51,160.32,160.47,5365.0,159.8999,160.0794,159.8899,160.0395,5365.0
2025-04-23 14:50:00,160.52,160.52,160.34,160.37,5942.0,160.0894,160.0894,159.9098,159.9398,5942.0
2025-04-23 14:55:00,160.34,160.62,160.32,160.39,8297.0,159.9098,160.1891,159.8899,159.9597,8297.0
2025-04-23 15:00:00,160.38,160.57,160.11,160.16,10267.0,159.9497,160.1392,159.6805,159.7303,10267.0
2025-04-23 15:05:00,160.11,160.44,160.1,160.32,5468.0,159.6805,160.0096,159.6705,159.8899,5468.0
2025-04-23 15:10:00,160.29,160.47,160.24,160.29,15984.0,159.86,160.0395,159.8101,159.86,15984.0
2025-04-23 15:15:00,160.36,160.39,160.14,160.25,16806.0,159.9298,159.9597,159.7104,159.8201,16806.0
2025-04-23 15:20:00,160.25,160.35,160.18,160.18,11573.0,159.8201,159.9198,159.7503,159.7503,11573.0
2025-04-23 15:25:00,160.23,160.54,160.2,160.44,15437.0,159.8001,160.1093,159.7702,160.0096,15437.0
2025-04-23 15:30:00,160.5,160.61,160.38,160.44,17142.0,160.0694,160.1791,159.9497,160.0096,17142.0
2025-04-23 15:35:00,160.44,160.5,160.26,160.42,15510.0,160.0096,160.0694,159.8301,159.9896,15510.0
2025-04-23 15:40:00,160.43,160.61,160.38,160.57,22299.0,159.9996,160.1791,159.9497,160.1392,22299.0
2025-04-23 15:45:00,160.6,160.86,160.46,160.85,31975.0,160.1691,160.4285,160.0295,160.4185,31975.0
2025-04-23 15:50:00,160.88,161.12,160.78,161.1,53380.0,160.4484,160.6878,160.3487,160.6678,53380.0
2025-04-23 15:55:00,161.04,161.18,160.82,160.96,174445.0,160.608,160.7476,160.3886,160.5282,174445.0
2025-04-24 09:30:00,161.07,162.5,160.01,160.88,36682.0,160.6379,162.0641,159.5807,160.4484,36682.0
2025-04-24 09:35:00,160.78,161.23,160.59,160.81,2898.0,160.3487,160.7975,160.1592,160.3786,2898.0
2025-04-24 09:40:00,160.98,161.54,160.81,161.16,9677.0,160.5481,161.1066,160.3786,160.7276,9677.0
2025-04-24 09:45:00,161.16,161.5,161.12,161.42,3500.0,160.7276,161.0667,160.6878,160.9869,3500.0
2025-04-24 09:50:00,161.42,161.61,161.11,161.18,4133.0,160.9869,161.1764,160.6778,160.7476,4133.0
2025-04-24 09:55:00,161.18,161.24,161.03,161.16,3204.0,160.7476,160.8074,160.598,160.7276,3204.0
2025-04-24 10:00:00,161.25,161.37,160.74,160.96,12252.0,160.8174,160.9371,160.3088,160.5282,12252.0
2025-04-24 10:05:00,161.07,161.47,160.95,161.33,1499.0,160.6379,161.0368,160.5182,160.8972,1499.0
2025-04-24 10:10:00,161.3,161.39,161.05,161.35,12371.0,160.8673,160.957,160.6179,160.9171,12371.0
2025-04-24 10:15:00,161.37,161.66,161.25,161.66,3543.0,160.9371,161.2263,160.8174,161.2263,3543.0
2025-04-24 10:20:00,161.8,161.96,161.71,161.96,5224.0,161.3659,161.5255,161.2762,161.5255,5224.0
2025-04-24 10:25:00,161.97,162.22,161.9,162.14,3519.0,161.5355,161.7848,161.4657,161.705,3519.0
2025-04-24 10:30:00,162.13,162.21,161.95,162.11,10027.0,161.695,161.7748,161.5155,161.6751,10027.0
2025-04-24 10:35:00,162.14,162.59,162.06,162.59,7442.0,161.705,162.1538,161.6252,162.1538,7442.0
2025-04-24 10:40:00,162.57,162.66,162.18,162.19,21794.0,162.1339,162.2236,161.7449,161.7549,21794.0
2025-04-24 10:45:00,162.27,162.37,162.13,162.32,10653.0,161.8347,161.9344,161.695,161.8845,10653.0
2025-04-24 10:50:00,162.32,162.35,162.19,162.34,5735.0,161.8845,161.9145,161.7549,161.9045,5735.0
2025-04-24 10:55:00,162.31,162.46,162.28,162.41,4826.0,161.8746,162.0242,161.8446,161.9743,4826.0
2025-04-24 11:00:00,162.4,162.41,162.21,162.34,9208.0,161.9643,161.9743,161.7748,161.9045,9208.0
2025-04-24 11:05:00,162.32,162.47,162.29,162.34,10493.0,161.8845,162.0341,161.8546,161.9045,10493.0
2025-04-24 11:10:00,162.29,162.68,162.26,162.55,11480.0,161.8546,162.2436,161.8247,162.1139,11480.0
2025-04-24 11:15:00,162.55,162.58,162.35,162.38,9422.0,162.1139,162.1438,161.9145,161.9444,9422.0
2025-04-24 11:20:00,162.39,162.52,162.32,162.41,5387.0,161.9543,162.084,161.8845,161.9743,5387.0
2025-04-24 11:25:00,162.4,162.47,162.23,162.38,5085.0,161.9643,162.0341,161.7948,161.9444,5085.0
2025-04-24 11:30:00,162.36,162.52,162.22,162.5,8949.0,161.9244,162.084,161.7848,162.0641,8949.0
2025-04-24 11:35:00,162.48,162.59,162.43,162.52,28406.0,162.0441,162.1538,161.9942,162.084,28406.0
2025-04-24 11:40:00,162.5,162.57,162.3,162.38,5929.0,162.0641,162.1339,161.8646,161.9444,5929.0
2025-04-24 11:45:00,162.37,162.61,162.31,162.56,18069.0,161.9344,162.1738,161.8746,162.1239,18069.0
2025-04-24 11:50:00,162.55,162.84,162.41,162.75,13414.0,162.1139,162.4031,161.9743,162.3134,13414.0
2025-04-24 11:55:00,162.81,162.81,162.54,162.57,12210.0,162.3732,162.3732,162.1039,162.1339,12210.0
2025-04-24 12:00:00,162.63,162.69,162.5,162.69,6241.0,162.1937,162.2535,162.0641,162.2535,6241.0
2025-04-24 12:05:00,162.65,162.72,162.45,162.51,17420.0,162.2136,162.2835,162.0142,162.074,17420.0
2025-04-24 12:10:00,162.53,162.83,162.46,162.8,4131.0,162.094,162.3932,162.0242,162.3632,4131.0
2025-04-24 12:15:00,162.81,162.99,162.8,162.87,7612.0,162.3732,162.5527,162.3632,162.4331,7612.0
2025-04-24 12:20:00,162.86,163.1,162.86,162.93,9052.0,162.4231,162.6624,162.4231,162.4929,9052.0
2025-04-24 12:25:00,162.93,163.23,162.9,163.0,12057.0,162.4929,162.7921,162.463,162.5627,12057.0
2025-04-24 12:30:00,163.0,163.07,162.94,163.07,5756.0,162.5627,162.6325,162.5029,162.6325,5756.0
2025-04-24 12:35:00,163.07,163.14,162.99,162.99,6226.0,162.6325,162.7023,162.5527,162.5527,6226.0
2025-04-24 12:40:00,163.01,163.06,162.95,163.02,4896.0,162.5727,162.6225,162.5128,162.5827,4896.0
2025-04-24 12:45:00,163.06,163.18,162.97,162.98,9439.0,162.6225,162.7422,162.5328,162.5428,9439.0
2025-04-24 12:50:00,162.97,163.07,162.93,163.05,2961.0,162.5328,162.6325,162.4929,162.6126,2961.0
2025-04-24 12:55:00,163.05,163.3,163.04,163.07,9696.0,162.6126,162.8619,162.6026,162.6325,9696.0
2025-04-24 13:00:00,163.04,163.14,162.97,163.05,3518.0,162.6026,162.7023,162.5328,162.6126,3518.0
2025-04-24 13:05:00,163.05,163.05,162.92,162.92,4427.0,162.6126,162.6126,162.4829,162.4829,4427.0
2025-04-24 13:10:00,162.9,163.05,162.9,163.05,4151.0,162.463,162.6126,162.463,162.6126,4151.0
2025-04-24 13:15:00,163.11,163.11,162.8,162.81,12031.0,162.6724,162.6724,162.3632,162.3732,12031.0
2025-04-24 13:20:00,162.81,162.95,162.78,162.86,5494.0,162.3732,162.5128,162.3433,162.4231,5494.0
2025-04-24 13:25:00,162.8,162.98,162.8,162.86,6388.0,162.3632,162.5428,162.3632,162.4231,6388.0
2025-04-24 13:30:00,162.9,163.07,162.89,162.93,2738.0,162.463,162.6325,162.453,162.4929,2738.0
2025-04-24 13:35:00,162.85,163.03,162.85,162.9,4644.0,162.4131,162.5926,162.4131,162.463,4644.0
2025-04-24 13:40:00,162.96,162.96,162.72,162.72,3081.0,162.5228,162.5228,162.2835,162.2835,3081.0
2025-04-24 13:45:00,162.8,162.87,162.72,162.87,3292.0,162.3632,162.4331,162.2835,162.4331,3292.0
2025-04-24 13:50:00,162.84,162.92,162.75,162.92,5211.0,162.4031,162.4829,162.3134,162.4829,5211.0
2025-04-24 13:55:00,162.85,162.9,162.77,162.83,5062.0,162.4131,162.463,162.3333,162.3932,5062.0
2025-04-24 14:00:00,162.82,163.08,162.76,163.03,7541.0,162.3832,162.6425,162.3234,162.5926,7541.0
2025-04-24 14:05:00,163.03,163.26,162.87,162.9,9258.0,162.5926,162.822,162.4331,162.463,9258.0
2025-04-24 14:10:00,162.87,162.94,162.74,162.84,3488.0,162.4331,162.5029,162.3034,162.4031,3488.0
2025-04-24 14:15:00,162.84,162.9,162.6,162.75,8184.0,162.4031,162.463,162.1638,162.3134,8184.0
2025-04-24 14:20:00,162.74,162.92,162.66,162.91,7123.0,162.3034,162.4829,162.2236,162.473,7123.0
2025-04-24 14:25:00,162.83,162.94,162.83,162.93,8854.0,162.3932,162.5029,162.3932,162.4929,8854.0
2025-04-24 14:30:00,162.94,163.07,162.93,162.98,4592.0,162.5029,162.6325,162.4929,162.5428,4592.0
2025-04-24 14:35:00,163.04,163.12,163.02,163.09,2816.0,162.6026,162.6824,162.5827,162.6525,2816.0
2025-04-24 14:40:00,163.06,163.06,162.92,163.0,7614.0,162.6225,162.6225,162.4829,162.5627,7614.0
2025-04-24 14:45:00,162.99,163.09,162.94,163.09,3766.0,162.5527,162.6525,162.5029,162.6525,3766.0
2025-04-24 14:50:00,163.03,163.16,163.03,163.04,5618.0,162.5926,162.7223,162.5926,162.6026,5618.0
2025-04-24 14:55:00,163.08,163.08,162.98,162.98,5273.0,162.6425,162.6425,162.5428,162.5428,5273.0
2025-04-24 15:00:00,162.98,162.98,162.74,162.79,7179.0,162.5428,162.5428,162.3034,162.3533,7179.0
2025-04-24 15:05:00,162.79,162.86,162.75,162.81,3734.0,162.3533,162.4231,162.3134,162.3732,3734.0
2025-04-24 15:10:00,162.79,162.82,162.66,162.71,5448.0,162.3533,162.3832,162.2236,162.2735,5448.0
2025-04-24 15:15:00,162.71,162.89,162.67,162.77,9214.0,162.2735,162.453,162.2336,162.3333,9214.0
2025-04-24 15:20:00,162.81,162.86,162.71,162.76,8345.0,162.3732,162.4231,162.2735,162.3234,8345.0
2025-04-24 15:25:00,162.71,162.88,162.71,162.72,5845.0,162.2735,162.443,162.2735,162.2835,5845.0
2025-04-24 15:30:00,162.75,162.8,162.61,162.66,9319.0,162.3134,162.3632,162.1738,162.2236,9319.0
2025-04-24 15:35:00,162.64,162.85,162.36,162.81,24232.0,162.2037,162.4131,161.9244,162.3732,24232.0
2025-04-24 15:40:00,162.81,162.89,162.71,162.82,11951.0,162.3732,162.453,162.2735,162.3832,11951.0
2025-04-24 15:45:00,162.82,163.12,162.81,163.08,17112.0,162.3832,162.6824,162.3732,162.6425,17112.0
2025-04-24 15:50:00,162.99,163.11,162.74,163.04,27019.0,162.5527,162.6724,162.3034,162.6026,27019.0
2025-04-24 15:55:00,163.05,163.18,162.91,162.98,93800.0,162.6126,162.7422,162.473,162.5428,93800.0
2025-04-25 09:30:00,162.44,162.75,162.0,162.44,24822.0,162.0042,162.3134,161.5654,162.0042,24822.0
2025-04-25 09:35:00,162.67,163.4,162.67,163.09,1482.0,162.2336,162.9616,162.2336,162.6525,1482.0
2025-04-25 09:40:00,163.21,163.23,162.66,162.67,3266.0,162.7721,162.7921,162.2236,162.2336,3266.0
2025-04-25 09:45:00,162.67,162.74,162.15,162.64,5487.0,162.2336,162.3034,161.715,162.2037,5487.0
2025-04-25 09:50:00,162.61,162.74,162.34,162.57,7296.0,162.1738,162.3034,161.9045,162.1339,7296.0
2025-04-25 09:55:00,162.58,162.68,162.31,162.31,6782.0,162.1438,162.2436,161.8746,161.8746,6782.0
2025-04-25 10:00:00,162.42,162.72,162.3,162.33,11659.0,161.9843,162.2835,161.8646,161.8945,11659.0
2025-04-25 10:05:00,162.38,162.74,162.23,162.74,8641.0,161.9444,162.3034,161.7948,162.3034,8641.0
2025-04-25 10:10:00,162.53,162.64,162.35,162.35,4007.0,162.094,162.2037,161.9145,161.9145,4007.0
2025-04-25 10:15:00,162.39,162.5,162.06,162.16,10606.0,161.9543,162.0641,161.6252,161.725,10606.0
2025-04-25 10:20:00,162.17,162.26,161.61,162.05,7954.0,161.7349,161.8247,161.1764,161.6153,7954.0
2025-04-25 10:25:00,162.0,162.05,161.81,161.95,4149.0,161.5654,161.6153,161.3759,161.5155,4149.0
2025-04-25 10:30:00,161.82,162.27,161.8,161.99,2805.0,161.3859,161.8347,161.3659,161.5554,2805.0
2025-04-25 10:35:00,162.09,162.14,161.97,162.1,5728.0,161.6552,161.705,161.5355,161.6651,5728.0
2025-04-25 10:40:00,162.11,162.44,162.11,162.4,7259.0,161.6751,162.0042,161.6751,161.9643,7259.0
2025-04-25 10:45:00,162.41,162.63,162.37,162.61,14089.0,161.9743,162.1937,161.9344,162.1738,14089.0
2025-04-25 10:50:00,162.63,162.82,162.54,162.81,5912.0,162.1937,162.3832,162.1039,162.3732,5912.0
2025-04-25 10:55:00,162.74,162.76,162.57,162.76,8298.0,162.3034,162.3234,162.1339,162.3234,8298.0
2025-04-25 11:00:00,162.7,162.89,162.58,162.89,5175.0,162.2635,162.453,162.1438,162.453,5175.0
2025-04-25 11:05:00,162.89,162.91,162.73,162.85,4370.0,162.453,162.473,162.2934,162.4131,4370.0
2025-04-25 11:10:00,162.82,162.98,162.72,162.8,13651.0,162.3832,162.5428,162.2835,162.3632,13651.0
2025-04-25 11:15:00,162.8,162.8,162.46,162.5,10802.0,162.3632,162.3632,162.0242,162.0641,10802.0
2025-04-25 11:20:00,162.56,162.66,162.39,162.55,16776.0,162.1239,162.2236,161.9543,162.1139,16776.0
2025-04-25 11:25:00,162.6,162.6,162.38,162.4,4562.0,162.1638,162.1638,161.9444,161.9643,4562.0
2025-04-25 11:30:00,162.47,162.66,162.4,162.57,7332.0,162.0341,162.2236,161.9643,162.1339,7332.0
2025-04-25 11:35:00,162.55,162.55,162.4,162.47,5067.0,162.1139,162.1139,161.9643,162.0341,5067.0
2025-04-25 11:40:00,162.49,162.79,162.42,162.66,10646.0,162.0541,162.3533,161.9843,162.2236,10646.0
2025-04-25 11:45:00,162.66,162.69,162.53,162.64,4885.0,162.2236,162.2535,162.094,162.2037,4885.0
2025-04-25 11:50:00,162.6,162.82,162.59,162.82,9244.0,162.1638,162.3832,162.1538,162.3832,9244.0
2025-04-25 11:55:00,162.75,162.86,162.74,162.8,5445.0,162.3134,162.4231,162.3034,162.3632,5445.0
2025-04-25 12:00:00,162.86,163.08,162.72,163.02,6735.0,162.4231,162.6425,162.2835,162.5827,6735.0
2025-04-25 12:05:00,162.96,163.11,162.96,162.98,7658.0,162.5228,162.6724,162.5228,162.5428,7658.0
2025-04-25 12:10:00,163.02,163.13,162.99,163.13,5346.0,162.5827,162.6924,162.5527,162.6924,5346.0
2025-04-25 12:15:00,163.06,163.11,162.84,162.9,9854.0,162.6225,162.6724,162.4031,162.463,9854.0
2025-04-25 12:20:00,162.93,163.22,162.93,163.21,11698.0,162.4929,162.7821,162.4929,162.7721,11698.0
2025-04-25 12:25:00,163.21,163.24,163.09,163.18,4855.0,162.7721,162.8021,162.6525,162.7422,4855.0
2025-04-25 12:30:00,163.2,163.25,163.14,163.21,5556.0,162.7622,162.812,162.7023,162.7721,5556.0
2025-04-25 12:35:00,163.24,163.31,163.08,163.08,5936.0,162.8021,162.8719,162.6425,162.6425,5936.0
2025-04-25 12:40:00,163.11,163.16,162.99,162.99,6376.0,162.6724,162.7223,162.5527,162.5527,6376.0
2025-04-25 12:45:00,162.99,163.05,162.9,163.0,5161.0,162.5527,162.6126,162.463,162.5627,5161.0
2025-04-25 12:50:00,162.99,163.2,162.99,163.2,3367.0,162.5527,162.7622,162.5527,162.7622,3367.0
2025-04-25 12:55:00,163.07,163.28,163.06,163.12,4749.0,162.6325,162.842,162.6225,162.6824,4749.0
2025-04-25 13:00:00,163.15,163.19,162.94,162.99,9567.0,162.7123,162.7522,162.5029,162.5527,9567.0
2025-04-25 13:05:00,163.01,163.13,163.01,163.13,2837.0,162.5727,162.6924,162.5727,162.6924,2837.0
2025-04-25 13:10:00,163.08,163.26,163.07,163.26,6378.0,162.6425,162.822,162.6325,162.822,6378.0
2025-04-25 13:15:00,163.27,163.33,163.18,163.3,5277.0,162.832,162.8918,162.7422,162.8619,5277.0
2025-04-25 13:20:00,163.27,163.4,163.26,163.36,6482.0,162.832,162.9616,162.822,162.9217,6482.0
2025-04-25 13:25:00,163.36,163.53,163.35,163.53,2833.0,162.9217,163.0913,162.9118,163.0913,2833.0
2025-04-25 13:30:00,163.45,163.57,163.37,163.46,4347.0,163.0115,163.1312,162.9317,163.0215,4347.0
2025-04-25 13:35:00,163.47,163.53,163.02,163.15,12249.0,163.0314,163.0913,162.5827,162.7123,12249.0
2025-04-25 13:40:00,163.03,163.28,163.0,163.15,6238.0,162.5926,162.842,162.5627,162.7123,6238.0
2025-04-25 13:45:00,163.14,163.21,163.02,163.1,10000.0,162.7023,162.7721,162.5827,162.6624,10000.0
2025-04-25 13:50:00,163.2,163.23,162.88,162.97,7505.0,162.7622,162.7921,162.443,162.5328,7505.0
2025-04-25 13:55:00,162.96,162.96,162.74,162.78,2341.0,162.5228,162.5228,162.3034,162.3433,2341.0
2025-04-25 14:00:00,162.83,163.02,162.73,162.98,5497.0,162.3932,162.5827,162.2934,162.5428,5497.0
2025-04-25 14:05:00,162.94,163.2,162.94,163.2,7869.0,162.5029,162.7622,162.5029,162.7622,7869.0
2025-04-25 14:10:00,163.31,163.36,163.17,163.25,2151.0,162.8719,162.9217,162.7323,162.812,2151.0
2025-04-25 14:15:00,163.25,163.34,163.2,163.28,3198.0,162.812,162.9018,162.7622,162.842,3198.0
2025-04-25 14:20:00,163.28,163.55,163.28,163.5,5790.0,162.842,163.1112,162.842,163.0614,5790.0
2025-04-25 14:25:00,163.5,163.63,163.45,163.56,5366.0,163.0614,163.191,163.0115,163.1212,5366.0
2025-04-25 14:30:00,163.53,163.58,163.46,163.46,3369.0,163.0913,163.1412,163.0215,163.0215,3369.0
2025-04-25 14:35:00,163.4,163.57,163.4,163.53,6045.0,162.9616,163.1312,162.9616,163.0913,6045.0
2025-04-25 14:40:00,163.58,163.6,163.47,163.53,4583.0,163.1412,163.1611,163.0314,163.0913,4583.0
2025-04-25 14:45:00,163.53,163.56,163.38,163.4,8905.0,163.0913,163.1212,162.9417,162.9616,8905.0
2025-04-25 14:50:00,163.4,163.4,163.11,163.35,9261.0,162.9616,162.9616,162.6724,162.9118,9261.0
2025-04-25 14:55:00,163.35,163.37,163.24,163.29,4263.0,162.9118,162.9317,162.8021,162.8519,4263.0
2025-04-25 15:00:00,163.28,163.48,163.24,163.47,8011.0,162.842,163.0414,162.8021,163.0314,8011.0
2025-04-25 15:05:00,163.45,163.52,163.41,163.48,6828.0,163.0115,163.0813,162.9716,163.0414,6828.0
2025-04-25 15:10:00,163.45,163.45,163.24,163.25,10025.0,163.0115,163.0115,162.8021,162.812,10025.0
2025-04-25 15:15:00,163.25,163.36,163.15,163.25,6636.0,162.812,162.9217,162.7123,162.812,6636.0
2025-04-25 15:20:00,163.22,163.46,163.22,163.32,13344.0,162.7821,163.0215,162.7821,162.8819,13344.0
2025-04-25 15:25:00,163.31,163.31,163.1,163.17,11650.0,162.8719,162.8719,162.6624,162.7323,11650.0
2025-04-25 15:30:00,163.13,163.23,163.04,163.2,13562.0,162.6924,162.7921,162.6026,162.7622,13562.0
2025-04-25 15:35:00,163.2,163.28,162.93,163.13,20446.0,162.7622,162.842,162.4929,162.6924,20446.0
2025-04-25 15:40:00,163.13,163.19,163.07,163.1,18391.0,162.6924,162.7522,162.6325,162.6624,18391.0
2025-04-25 15:45:00,163.1,163.14,162.98,163.09,24415.0,162.6624,162.7023,162.5428,162.6525,24415.0
2025-04-25 15:50:00,163.13,163.51,163.08,163.3,37882.0,162.6924,163.0713,162.6425,162.8619,37882.0
2025-04-25 15:55:00,163.3,163.54,163.16,163.22,128418.0,162.8619,163.1013,162.7223,162.7821,128418.0
2025-04-28 09:30:00,163.3,163.99,162.53,163.99,20866.0,162.8619,163.5501,162.094,163.5501,20866.0
2025-04-28 09:35:00,163.84,164.37,163.83,164.22,4046.0,163.4005,163.929,163.3905,163.7794,4046.0
2025-04-28 09:40:00,164.17,164.38,164.04,164.22,10307.0,163.7296,163.939,163.5999,163.7794,10307.0
2025-04-28 09:45:00,164.13,164.21,163.69,163.89,23207.0,163.6897,163.7695,163.2509,163.4503,23207.0
2025-04-28 09:50:00,163.98,163.98,163.77,163.88,5060.0,163.5401,163.5401,163.3306,163.4403,5060.0
2025-04-28 09:55:00,163.88,164.2,163.81,164.2,9640.0,163.4403,163.7595,163.3705,163.7595,9640.0
2025-04-28 10:00:00,164.08,164.23,163.82,164.09,7145.0,163.6398,163.7894,163.3805,163.6498,7145.0
2025-04-28 10:05:00,164.05,164.05,163.81,163.9,12461.0,163.6099,163.6099,163.3705,163.4603,12461.0
2025-04-28 10:10:00,163.89,163.89,163.64,163.64,7592.0,163.4503,163.4503,163.201,163.201,7592.0
2025-04-28 10:15:00,163.71,163.88,163.56,163.56,18279.0,163.2708,163.4403,163.1212,163.1212,18279.0
2025-04-28 10:20:00,163.54,163.73,163.47,163.73,7418.0,163.1013,163.2908,163.0314,163.2908,7418.0
2025-04-28 10:25:00,163.75,163.98,163.68,163.88,3290.0,163.3107,163.5401,163.2409,163.4403,3290.0
2025-04-28 10:30:00,163.89,163.89,163.52,163.64,15048.0,163.4503,163.4503,163.0813,163.201,15048.0
2025-04-28 10:35:00,163.82,164.2,163.82,163.94,2544.0,163.3805,163.7595,163.3805,163.5002,2544.0
2025-04-28 10:40:00,163.99,163.99,163.66,163.93,4510.0,163.5501,163.5501,163.2209,163.4902,4510.0
2025-04-28 10:45:00,163.84,164.21,163.83,164.21,8243.0,163.4005,163.7695,163.3905,163.7695,8243.0
2025-04-28 10:50:00,164.14,164.14,163.93,164.05,7080.0,163.6997,163.6997,163.4902,163.6099,7080.0
2025-04-28 10:55:00,164.16,164.26,164.09,164.09,4127.0,163.7196,163.8193,163.6498,163.6498,4127.0
2025-04-28 11:00:00,164.11,164.17,163.96,164.17,1975.0,163.6697,163.7296,163.5201,163.7296,1975.0
2025-04-28 11:05:00,164.14,164.14,163.96,163.96,9238.0,163.6997,163.6997,163.5201,163.5201,9238.0
2025-04-28 11:10:00,163.96,164.07,163.86,163.92,9127.0,163.5201,163.6298,163.4204,163.4802,9127.0
2025-04-28 11:15:00,163.93,163.93,163.76,163.84,13729.0,163.4902,163.4902,163.3207,163.4005,13729.0
2025-04-28 11:20:00,163.84,163.85,163.5,163.56,16742.0,163.4005,163.4104,163.0614,163.1212,16742.0
2025-04-28 11:25:00,163.56,163.59,163.48,163.52,45030.0,163.1212,163.1511,163.0414,163.0813,45030.0
2025-04-28 11:30:00,163.52,163.63,163.46,163.53,3774.0,163.0813,163.191,163.0215,163.0913,3774.0
2025-04-28 11:35:00,163.53,163.74,163.53,163.74,6298.0,163.0913,163.3007,163.0913,163.3007,6298.0
2025-04-28 11:40:00,163.78,163.82,163.56,163.58,7987.0,163.3406,163.3805,163.1212,163.1412,7987.0
2025-04-28 11:45:00,163.56,163.59,163.55,163.56,2813.0,163.1212,163.1511,163.1112,163.1212,2813.0
2025-04-28 11:50:00,163.57,163.67,163.56,163.56,12016.0,163.1312,163.2309,163.1212,163.1212,12016.0
2025-04-28 11:55:00,163.57,163.57,163.33,163.4,4654.0,163.1312,163.1312,162.8918,162.9616,4654.0
2025-04-28 12:00:00,163.4,163.4,163.1,163.16,4370.0,162.9616,162.9616,162.6624,162.7223,4370.0
2025-04-28 12:05:00,163.16,163.16,162.84,162.93,5507.0,162.7223,162.7223,162.4031,162.4929,5507.0
2025-04-28 12:10:00,162.93,163.01,162.8,162.87,2451.0,162.4929,162.5727,162.3632,162.4331,2451.0
2025-04-28 12:15:00,162.87,163.05,162.86,163.0,6390.0,162.4331,162.6126,162.4231,162.5627,6390.0
2025-04-28 12:20:00,162.97,163.02,162.94,163.01,5743.0,162.5328,162.5827,162.5029,162.5727,5743.0
2025-04-28 12:25:00,162.97,163.06,162.86,162.99,14647.0,162.5328,162.6225,162.4231,162.5527,14647.0
2025-04-28 12:30:00,162.99,163.11,162.92,162.96,6003.0,162.5527,162.6724,162.4829,162.5228,6003.0
2025-04-28 12:35:00,162.96,163.06,162.95,163.02,23035.0,162.5228,162.6225,162.5128,162.5827,23035.0
2025-04-28 12:40:00,163.02,163.15,163.01,163.08,9786.0,162.5827,162.7123,162.5727,162.6425,9786.0
2025-04-28 12:45:00,163.1,163.18,162.98,163.13,4768.0,162.6624,162.7422,162.5428,162.6924,4768.0
2025-04-28 12:50:00,163.12,163.12,162.85,162.86,9746.0,162.6824,162.6824,162.4131,162.4231,9746.0
2025-04-28 12:55:00,162.85,162.86,162.65,162.8,6220.0,162.4131,162.4231,162.2136,162.3632,6220.0
2025-04-28 13:00:00,162.86,162.96,162.8,162.9,7874.0,162.4231,162.5228,162.3632,162.463,7874.0
2025-04-28 13:05:00,162.87,162.92,162.73,162.73,3508.0,162.4331,162.4829,162.2934,162.2934,3508.0
2025-04-28 13:10:00,162.73,162.74,162.56,162.62,4929.0,162.2934,162.3034,162.1239,162.1837,4929.0
2025-04-28 13:15:00,162.63,162.7,162.56,162.62,5240.0,162.1937,162.2635,162.1239,162.1837,5240.0
2025-04-28 13:20:00,162.56,162.62,162.4,162.53,11322.0,162.1239,162.1837,161.9643,162.094,11322.0
2025-04-28 13:25:00,162.53,162.71,162.43,162.52,20229.0,162.094,162.2735,161.9942,162.084,20229.0
2025-04-28 13:30:00,162.52,162.52,162.29,162.4,7113.0,162.084,162.084,161.8546,161.9643,7113.0
2025-04-28 13:35:00,162.38,162.53,162.33,162.51,10740.0,161.9444,162.094,161.8945,162.074,10740.0
2025-04-28 13:40:00,162.51,162.67,162.47,162.66,3417.0,162.074,162.2336,162.0341,162.2236,3417.0
2025-04-28 13:45:00,162.63,162.78,162.63,162.78,2366.0,162.1937,162.3433,162.1937,162.3433,2366.0
2025-04-28 13:50:00,162.8,162.87,162.78,162.84,13098.0,162.3632,162.4331,162.3433,162.4031,13098.0
2025-04-28 13:55:00,162.84,162.98,162.83,162.96,7647.0,162.4031,162.5428,162.3932,162.5228,7647.0
2025-04-28 14:00:00,162.92,162.98,162.9,162.94,10776.0,162.4829,162.5428,162.463,162.5029,10776.0
2025-04-28 14:05:00,162.94,163.01,162.85,162.95,16486.0,162.5029,162.5727,162.4131,162.5128,16486.0
2025-04-28 14:10:00,162.93,162.93,162.75,162.84,9510.0,162.4929,162.4929,162.3134,162.4031,9510.0
2025-04-28 14:15:00,162.85,162.97,162.8,162.95,6102.0,162.4131,162.5328,162.3632,162.5128,6102.0
2025-04-28 14:20:00,162.95,163.06,162.89,163.06,5862.0,162.5128,162.6225,162.453,162.6225,5862.0
2025-04-28 14:25:00,163.07,163.28,163.06,163.12,11083.0,162.6325,162.842,162.6225,162.6824,11083.0
2025-04-28 14:30:00,163.16,163.21,163.08,163.08,4422.0,162.7223,162.7721,162.6425,162.6425,4422.0
2025-04-28 14:35:00,163.12,163.27,163.11,163.25,6401.0,162.6824,162.832,162.6724,162.812,6401.0
2025-04-28 14:40:00,163.25,163.27,163.17,163.22,16321.0,162.812,162.832,162.7323,162.7821,16321.0
2025-04-28 14:45:00,163.2,163.3,163.13,163.26,12207.0,162.7622,162.8619,162.6924,162.822,12207.0
2025-04-28 14:50:00,163.27,163.27,163.07,163.07,24039.0,162.832,162.832,162.6325,162.6325,24039.0
2025-04-28 14:55:00,163.07,163.15,162.97,162.97,8753.0,162.6325,162.7123,162.5328,162.5328,8753.0
2025-04-28 15:00:00,162.94,163.13,162.94,163.06,11512.0,162.5029,162.6924,162.5029,162.6225,11512.0
2025-04-28 15:05:00,163.06,163.16,163.01,163.16,18604.0,162.6225,162.7223,162.5727,162.7223,18604.0
2025-04-28 15:10:00,163.18,163.2,163.07,163.18,20389.0,162.7422,162.7622,162.6325,162.7422,20389.0
2025-04-28 15:15:00,163.15,163.32,163.11,163.3,9674.0,162.7123,162.8819,162.6724,162.8619,9674.0
2025-04-28 15:20:00,163.3,163.52,163.26,163.5,7422.0,162.8619,163.0813,162.822,163.0614,7422.0
2025-04-28 15:25:00,163.5,163.54,163.44,163.46,7727.0,163.0614,163.1013,163.0015,163.0215,7727.0
2025-04-28 15:30:00,163.46,163.52,163.34,163.41,15282.0,163.0215,163.0813,162.9018,162.9716,15282.0
2025-04-28 15:35:00,163.41,163.65,163.09,163.56,34022.0,162.9716,163.211,162.6525,163.1212,34022.0
2025-04-28 15:40:00,163.6,163.67,163.55,163.66,14222.0,163.1611,163.2309,163.1112,163.2209,14222.0
2025-04-28 15:45:00,163.66,163.7,163.6,163.63,24013.0,163.2209,163.2608,163.1611,163.191,24013.0
2025-04-28 15:50:00,163.69,163.7,163.27,163.53,77489.0,163.2509,163.2608,162.832,163.0913,77489.0
2025-04-28 15:55:00,163.51,163.69,163.38,163.48,128743.0,163.0713,163.2509,162.9417,163.0414,128743.0
2025-04-29 09:30:00,163.47,164.25,163.47,164.0,28394.0,163.0314,163.8094,163.0314,163.56,28394.0
2025-04-29 09:35:00,163.9,164.21,163.74,164.16,4377.0,163.4603,163.7695,163.3007,163.7196,4377.0
2025-04-29 09:40:00,164.0,164.26,163.94,164.05,23753.0,163.56,163.8193,163.5002,163.6099,23753.0
2025-04-29 09:45:00,164.04,164.29,163.93,164.26,14484.0,163.5999,163.8492,163.4902,163.8193,14484.0
2025-04-29 09:50:00,164.27,164.45,164.2,164.36,10309.0,163.8293,164.0088,163.7595,163.9191,10309.0
2025-04-29 09:55:00,164.3,164.45,164.24,164.24,11283.0,163.8592,164.0088,163.7994,163.7994,11283.0
2025-04-29 10:00:00,164.28,164.28,164.0,164.03,16175.0,163.8393,163.8393,163.56,163.5899,16175.0
2025-04-29 10:05:00,164.0,164.37,163.98,164.14,38051.0,163.56,163.929,163.5401,163.6997,38051.0
2025-04-29 10:10:00,164.19,164.19,163.78,163.86,9210.0,163.7495,163.7495,163.3406,163.4204,9210.0
2025-04-29 10:15:00,163.84,163.96,163.56,163.92,33787.0,163.4005,163.5201,163.1212,163.4802,33787.0
2025-04-29 10:20:00,163.91,163.96,163.5,163.5,5046.0,163.4703,163.5201,163.0614,163.0614,5046.0
2025-04-29 10:25:00,163.51,163.59,163.41,163.46,6293.0,163.0713,163.1511,162.9716,163.0215,6293.0
2025-04-29 10:30:00,163.46,163.78,163.44,163.73,6908.0,163.0215,163.3406,163.0015,163.2908,6908.0
2025-04-29 10:35:00,163.78,164.09,163.72,163.99,19062.0,163.3406,163.6498,163.2808,163.5501,19062.0
2025-04-29 10:40:00,163.99,164.08,163.88,163.93,8843.0,163.5501,163.6398,163.4403,163.4902,8843.0
2025-04-29 10:45:00,163.96,164.12,163.96,164.1,3439.0,163.5201,163.6797,163.5201,163.6598,3439.0
2025-04-29 10:50:00,164.07,164.18,164.05,164.18,15163.0,163.6298,163.7395,163.6099,163.7395,15163.0
2025-04-29 10:55:00,164.22,164.37,164.22,164.37,7376.0,163.7794,163.929,163.7794,163.929,7376.0
2025-04-29 11:00:00,164.44,164.54,164.38,164.38,6579.0,163.9988,164.0986,163.939,163.939,6579.0
2025-04-29 11:05:00,164.45,164.57,164.43,164.55,8228.0,164.0088,164.1285,163.9889,164.1086,8228.0
2025-04-29 11:10:00,164.56,164.59,164.36,164.56,10243.0,164.1185,164.1484,163.9191,164.1185,10243.0
2025-04-29 11:15:00,164.56,164.68,164.34,164.34,5626.0,164.1185,164.2382,163.8991,163.8991,5626.0
2025-04-29 11:20:00,164.43,164.5,164.29,164.49,5957.0,163.9889,164.0587,163.8492,164.0487,5957.0
2025-04-29 11:25:00,164.48,164.74,164.37,164.73,4108.0,164.0387,164.298,163.929,164.2881,4108.0
2025-04-29 11:30:00,164.72,164.72,164.3,164.38,7620.0,164.2781,164.2781,163.8592,163.939,7620.0
2025-04-29 11:35:00,164.41,164.62,164.37,164.62,3879.0,163.9689,164.1784,163.929,164.1784,3879.0
2025-04-29 11:40:00,164.64,164.84,164.62,164.84,3840.0,164.1983,164.3978,164.1784,164.3978,3840.0
2025-04-29 11:45:00,164.78,164.98,164.78,164.91,5669.0,164.3379,164.5374,164.3379,164.4676,5669.0
2025-04-29 11:50:00,164.9,165.04,164.78,164.79,6265.0,164.4576,164.5972,164.3379,164.3479,6265.0
2025-04-29 11:55:00,164.82,164.82,164.6,164.66,7666.0,164.3778,164.3778,164.1584,164.2183,7666.0
2025-04-29 12:00:00,164.66,164.82,164.6,164.81,3689.0,164.2183,164.3778,164.1584,164.3679,3689.0
2025-04-29 12:05:00,164.81,164.94,164.76,164.92,7757.0,164.3679,164.4975,164.318,164.4776,7757.0
2025-04-29 12:10:00,164.92,164.93,164.74,164.9,16249.0,164.4776,164.4875,164.298,164.4576,16249.0
2025-04-29 12:15:00,164.9,164.91,164.79,164.8,5047.0,164.4576,164.4676,164.3479,164.3579,5047.0
2025-04-29 12:20:00,164.8,164.93,164.74,164.93,6244.0,164.3579,164.4875,164.298,164.4875,6244.0
2025-04-29 12:25:00,164.92,165.09,164.89,165.0,4096.0,164.4776,164.6471,164.4476,164.5573,4096.0
2025-04-29 12:30:00,165.05,165.11,164.93,165.1,3952.0,164.6072,164.667,164.4875,164.6571,3952.0
2025-04-29 12:35:00,165.14,165.16,164.9,164.95,3761.0,164.697,164.7169,164.4576,164.5075,3761.0
2025-04-29 12:40:00,164.96,165.22,164.96,165.01,3287.0,164.5175,164.7768,164.5175,164.5673,3287.0
2025-04-29 12:45:00,165.03,165.04,164.61,164.62,5419.0,164.5873,164.5972,164.1684,164.1784,5419.0
2025-04-29 12:50:00,164.69,164.86,164.69,164.86,1927.0,164.2482,164.4177,164.2482,164.4177,1927.0
2025-04-29 12:55:00,164.86,164.88,164.64,164.83,6509.0,164.4177,164.4377,164.1983,164.3878,6509.0
2025-04-29 13:00:00,164.83,164.88,164.66,164.87,4535.0,164.3878,164.4377,164.2183,164.4277,4535.0
2025-04-29 13:05:00,164.83,164.91,164.81,164.83,4149.0,164.3878,164.4676,164.3679,164.3878,4149.0
2025-04-29 13:10:00,164.81,164.92,164.69,164.91,6708.0,164.3679,164.4776,164.2482,164.4676,6708.0
2025-04-29 13:15:00,164.91,165.22,164.89,165.2,4236.0,164.4676,164.7768,164.4476,164.7568,4236.0
2025-04-29 13:20:00,165.19,165.19,165.1,165.13,5193.0,164.7468,164.7468,164.6571,164.687,5193.0
2025-04-29 13:25:00,165.13,165.31,165.12,165.3,7336.0,164.687,164.8665,164.677,164.8565,7336.0
2025-04-29 13:30:00,165.3,165.35,165.21,165.3,9824.0,164.8565,164.9064,164.7668,164.8565,9824.0
2025-04-29 13:35:00,165.29,165.54,165.29,165.54,8267.0,164.8466,165.0959,164.8466,165.0959,8267.0
2025-04-29 13:40:00,165.57,165.66,165.55,165.62,4615.0,165.1258,165.2156,165.1059,165.1757,4615.0
2025-04-29 13:45:00,165.62,165.88,165.57,165.86,9490.0,165.1757,165.435,165.1258,165.415,9490.0
2025-04-29 13:50:00,165.84,165.91,165.74,165.83,15457.0,165.3951,165.4649,165.2954,165.3851,15457.0
2025-04-29 13:55:00,165.81,165.88,165.8,165.8,6324.0,165.3652,165.435,165.3552,165.3552,6324.0
2025-04-29 14:00:00,165.83,166.02,165.82,166.02,9258.0,165.3851,165.5746,165.3751,165.5746,9258.0
2025-04-29 14:05:00,166.06,166.13,165.87,166.0,20579.0,165.6145,165.6843,165.425,165.5547,20579.0
2025-04-29 14:10:00,166.0,166.0,165.91,165.96,5701.0,165.5547,165.5547,165.4649,165.5148,5701.0
2025-04-29 14:15:00,165.96,166.11,165.87,165.93,14840.0,165.5148,165.6644,165.425,165.4848,14840.0
2025-04-29 14:20:00,165.93,165.94,165.75,165.79,4349.0,165.4848,165.4948,165.3053,165.3452,4349.0
2025-04-29 14:25:00,165.78,165.99,165.77,165.93,10850.0,165.3353,165.5447,165.3253,165.4848,10850.0
2025-04-29 14:30:00,165.9,165.99,165.85,165.96,5109.0,165.4549,165.5447,165.4051,165.5148,5109.0
2025-04-29 14:35:00,165.98,166.08,165.93,166.02,7454.0,165.5347,165.6344,165.4848,165.5746,7454.0
2025-04-29 14:40:00,166.01,166.04,165.93,166.01,6832.0,165.5646,165.5946,165.4848,165.5646,6832.0
2025-04-29 14:45:00,165.98,165.98,165.86,165.91,6061.0,165.5347,165.5347,165.415,165.4649,6061.0
2025-04-29 14:50:00,165.89,165.9,165.74,165.83,9899.0,165.445,165.4549,165.2954,165.3851,9899.0
2025-04-29 14:55:00,165.88,165.93,165.78,165.81,7565.0,165.435,165.4848,165.3353,165.3652,7565.0
2025-04-29 15:00:00,165.84,165.89,165.82,165.86,7393.0,165.3951,165.445,165.3751,165.415,7393.0
2025-04-29 15:05:00,165.86,166.03,165.85,165.9,9404.0,165.415,165.5846,165.4051,165.4549,9404.0
2025-04-29 15:10:00,165.94,166.05,165.94,166.01,12772.0,165.4948,165.6045,165.4948,165.5646,12772.0
2025-04-29 15:15:00,166.02,166.14,165.97,166.09,19776.0,165.5746,165.6943,165.5247,165.6444,19776.0
2025-04-29 15:20:00,166.06,166.19,166.06,166.19,10275.0,165.6145,165.7442,165.6145,165.7442,10275.0
2025-04-29 15:25:00,166.19,166.22,166.09,166.13,8753.0,165.7442,165.7741,165.6444,165.6843,8753.0
2025-04-29 15:30:00,166.14,166.15,165.98,166.0,12351.0,165.6943,165.7043,165.5347,165.5547,12351.0
2025-04-29 15:35:00,166.0,166.08,165.94,166.05,6192.0,165.5547,165.6344,165.4948,165.6045,6192.0
2025-04-29 15:40:00,166.01,166.04,165.91,166.03,14767.0,165.5646,165.5946,165.4649,165.5846,14767.0
2025-04-29 15:45:00,166.02,166.25,166.01,166.23,15539.0,165.5746,165.804,165.5646,165.784,15539.0
2025-04-29 15:50:00,166.25,166.62,166.2,166.48,57409.0,165.804,166.173,165.7541,166.0334,57409.0
2025-04-29 15:55:00,166.42,166.59,166.24,166.31,141299.0,165.9735,166.1431,165.794,165.8638,141299.0
2025-04-30 09:30:00,166.05,166.05,164.65,165.41,51795.0,165.6045,165.6045,164.2083,164.9662,51795.0
2025-04-30 09:35:00,165.25,165.61,164.79,164.84,17741.0,164.8067,165.1657,164.3479,164.3978,17741.0
2025-04-30 09:40:00,164.84,165.24,164.55,164.68,39738.0,164.3978,164.7967,164.1086,164.2382,39738.0
2025-04-30 09:45:00,164.8,165.3,164.72,165.05,7791.0,164.3579,164.8565,164.2781,164.6072,7791.0
2025-04-30 09:50:00,165.09,165.09,164.63,164.72,7160.0,164.6471,164.6471,164.1883,164.2781,7160.0
2025-04-30 09:55:00,164.69,164.89,164.61,164.74,17450.0,164.2482,164.4476,164.1684,164.298,17450.0
2025-04-30 10:00:00,164.79,165.19,164.62,164.97,15573.0,164.3479,164.7468,164.1784,164.5274,15573.0
2025-04-30 10:05:00,165.07,165.22,164.6,165.12,30316.0,164.6272,164.7768,164.1584,164.677,30316.0
2025-04-30 10:10:00,165.09,165.46,165.07,165.39,5368.0,164.6471,165.0161,164.6272,164.9463,5368.0
2025-04-30 10:15:00,165.39,165.51,165.22,165.51,18189.0,164.9463,165.066,164.7768,165.066,18189.0
2025-04-30 10:20:00,165.52,166.01,165.46,166.01,36084.0,165.0759,165.5646,165.0161,165.5646,36084.0
2025-04-30 10:25:00,165.94,166.2,165.75,165.93,46760.0,165.4948,165.7541,165.3053,165.4848,46760.0
2025-04-30 10:30:00,165.91,166.2,165.88,165.95,28608.0,165.4649,165.7541,165.435,165.5048,28608.0
2025-04-30 10:35:00,165.96,166.28,165.87,166.28,46329.0,165.5148,165.8339,165.425,165.8339,46329.0
2025-04-30 10:40:00,166.3,166.36,166.04,166.25,24391.0,165.8539,165.9137,165.5946,165.804,24391.0
2025-04-30 10:45:00,166.24,166.36,166.11,166.31,15319.0,165.794,165.9137,165.6644,165.8638,15319.0
2025-04-30 10:50:00,166.26,166.37,166.06,166.2,14630.0,165.814,165.9237,165.6145,165.7541,14630.0
2025-04-30 10:55:00,166.19,166.41,166.12,166.32,14876.0,165.7442,165.9636,165.6743,165.8738,14876.0
2025-04-30 11:00:00,166.28,166.43,166.23,166.32,7723.0,165.8339,165.9835,165.784,165.8738,7723.0
2025-04-30 11:05:00,166.37,166.58,166.29,166.47,14736.0,165.9237,166.1331,165.8439,166.0234,14736.0
2025-04-30 11:10:00,166.5,166.56,166.43,166.5,6383.0,166.0533,166.1132,165.9835,166.0533,6383.0
2025-04-30 11:15:00,166.51,166.66,166.44,166.66,13424.0,166.0633,166.2129,165.9935,166.2129,13424.0
2025-04-30 11:20:00,166.73,167.32,166.71,166.97,28464.0,166.2827,166.8711,166.2628,166.5221,28464.0
2025-04-30 11:25:00,166.97,167.08,166.77,167.03,30928.0,166.5221,166.6318,166.3226,166.5819,30928.0
2025-04-30 11:30:00,167.01,167.17,166.99,167.09,23732.0,166.562,166.7215,166.542,166.6417,23732.0
2025-04-30 11:35:00,167.11,167.24,167.08,167.2,19715.0,166.6617,166.7913,166.6318,166.7514,19715.0
2025-04-30 11:40:00,167.18,167.24,167.01,167.08,13825.0,166.7315,166.7913,166.562,166.6318,13825.0
2025-04-30 11:45:00,167.1,167.47,167.07,167.37,30464.0,166.6517,167.0207,166.6218,166.921,30464.0
2025-04-30 11:50:00,167.35,167.49,167.26,167.48,15569.0,166.901,167.0407,166.8113,167.0307,15569.0
2025-04-30 11:55:00,167.41,167.5,167.15,167.31,6602.0,166.9609,167.0506,166.7016,166.8611,6602.0
2025-04-30 12:00:00,167.34,167.37,167.15,167.17,4674.0,166.8911,166.921,166.7016,166.7215,4674.0
2025-04-30 12:05:00,167.17,167.38,167.16,167.37,10737.0,166.7215,166.931,166.7115,166.921,10737.0
2025-04-30 12:10:00,167.34,167.4,167.23,167.25,9993.0,166.8911,166.9509,166.7814,166.8013,9993.0
2025-04-30 12:15:00,167.25,167.33,167.14,167.15,4772.0,166.8013,166.8811,166.6916,166.7016,4772.0
2025-04-30 12:20:00,167.14,167.14,166.87,166.92,8505.0,166.6916,166.6916,166.4223,166.4722,8505.0
2025-04-30 12:25:00,166.89,167.09,166.86,167.07,6537.0,166.4423,166.6417,166.4124,166.6218,6537.0
2025-04-30 12:30:00,167.02,167.06,166.97,166.97,4782.0,166.5719,166.6118,166.5221,166.5221,4782.0
2025-04-30 12:35:00,166.97,167.32,166.97,167.29,7269.0,166.5221,166.8711,166.5221,166.8412,7269.0
2025-04-30 12:40:00,167.33,167.47,167.28,167.45,9160.0,166.8811,167.0207,166.8312,167.0008,9160.0
2025-04-30 12:45:00,167.43,167.59,167.43,167.55,6228.0,166.9808,167.1404,166.9808,167.1005,6228.0
2025-04-30 12:50:00,167.5,167.71,167.5,167.71,4560.0,167.0506,167.2601,167.0506,167.2601,4560.0
2025-04-30 12:55:00,167.7,167.76,167.59,167.74,12669.0,167.2501,167.3099,167.1404,167.29,12669.0
2025-04-30 13:00:00,167.74,167.82,167.7,167.73,11408.0,167.29,167.3698,167.2501,167.28,11408.0
2025-04-30 13:05:00,167.65,167.66,167.4,167.53,6783.0,167.2002,167.2102,166.9509,167.0806,6783.0
2025-04-30 13:10:00,167.5,167.53,167.17,167.29,9073.0,167.0506,167.0806,166.7215,166.8412,9073.0
2025-04-30 13:15:00,167.36,167.51,167.27,167.49,6336.0,166.911,167.0606,166.8213,167.0407,6336.0
2025-04-30 13:20:00,167.46,167.58,167.46,167.56,8485.0,167.0107,167.1304,167.0107,167.1105,8485.0
2025-04-30 13:25:00,167.56,167.89,167.56,167.83,9206.0,167.1105,167.4396,167.1105,167.3798,9206.0
2025-04-30 13:30:00,167.83,168.01,167.83,167.93,14583.0,167.3798,167.5593,167.3798,167.4795,14583.0
2025-04-30 13:35:00,167.91,168.1,167.91,167.97,10997.0,167.4595,167.649,167.4595,167.5194,10997.0
2025-04-30 13:40:00,167.9,168.08,167.84,168.03,10785.0,167.4496,167.6291,167.3897,167.5792,10785.0
2025-04-30 13:45:00,168.03,168.03,167.8,167.8,4973.0,167.5792,167.5792,167.3498,167.3498,4973.0
2025-04-30 13:50:00,167.84,167.95,167.8,167.88,6304.0,167.3897,167.4994,167.3498,167.4296,6304.0
2025-04-30 13:55:00,167.88,167.94,167.8,167.82,12595.0,167.4296,167.4895,167.3498,167.3698,12595.0
2025-04-30 14:00:00,167.8,167.84,167.54,167.7,12519.0,167.3498,167.3897,167.0905,167.2501,12519.0
2025-04-30 14:05:00,167.7,168.25,167.58,167.75,25627.0,167.2501,167.7986,167.1304,167.3,25627.0
2025-04-30 14:10:00,167.72,167.93,167.62,167.75,16239.0,167.27,167.4795,167.1703,167.3,16239.0
2025-04-30 14:15:00,167.76,167.86,167.69,167.7,6882.0,167.3099,167.4097,167.2401,167.2501,6882.0
2025-04-30 14:20:00,167.72,167.74,167.59,167.65,6137.0,167.27,167.29,167.1404,167.2002,6137.0
2025-04-30 14:25:00,167.68,167.68,167.17,167.31,9979.0,167.2302,167.2302,166.7215,166.8611,9979.0
2025-04-30 14:30:00,167.3,167.37,167.19,167.25,7656.0,166.8512,166.921,166.7415,166.8013,7656.0
2025-04-30 14:35:00,167.18,167.18,166.94,167.0,13069.0,166.7315,166.7315,166.4921,166.552,13069.0
2025-04-30 14:40:00,167.0,167.07,166.93,166.98,13944.0,166.552,166.6218,166.4822,166.532,13944.0
2025-04-30 14:45:00,166.97,167.12,166.97,167.06,12665.0,166.5221,166.6717,166.5221,166.6118,12665.0
2025-04-30 14:50:00,167.06,167.06,166.94,167.01,7420.0,166.6118,166.6118,166.4921,166.562,7420.0
2025-04-30 14:55:00,167.04,167.11,166.87,166.95,16778.0,166.5919,166.6617,166.4223,166.5021,16778.0
2025-04-30 15:00:00,167.0,167.21,167.0,167.2,10840.0,166.552,166.7614,166.552,166.7514,10840.0
2025-04-30 15:05:00,167.2,167.32,167.1,167.21,13099.0,166.7514,166.8711,166.6517,166.7614,13099.0
2025-04-30 15:10:00,167.26,167.42,167.25,167.39,10331.0,166.8113,166.9709,166.8013,166.9409,10331.0
2025-04-30 15:15:00,167.44,167.54,167.25,167.25,17827.0,166.9908,167.0905,166.8013,166.8013,17827.0
2025-04-30 15:20:00,167.3,167.42,167.09,167.1,13899.0,166.8512,166.9709,166.6417,166.6517,13899.0
2025-04-30 15:25:00,167.09,167.12,166.92,166.96,23098.0,166.6417,166.6717,166.4722,166.5121,23098.0
2025-04-30 15:30:00,166.95,166.97,166.78,166.83,14916.0,166.5021,166.5221,166.3326,166.3824,14916.0
2025-04-30 15:35:00,166.83,166.83,166.46,166.47,50387.0,166.3824,166.3824,166.0134,166.0234,50387.0
2025-04-30 15:40:00,166.47,166.93,166.47,166.91,28626.0,166.0234,166.4822,166.0234,166.4622,28626.0
2025-04-30 15:45:00,166.94,167.66,166.89,167.56,31702.0,166.4921,167.2102,166.4423,167.1105,31702.0
2025-04-30 15:50:00,167.62,168.65,167.59,168.4,86634.0,167.1703,168.1976,167.1404,167.9482,86634.0
2025-04-30 15:55:00,168.35,168.78,167.89,167.89,265150.0,167.8984,168.3272,167.4396,167.4396,265150.0
2025-05-01 09:30:00,166.24,171.29,162.94,170.8,194327.0,165.794,170.8305,162.5029,170.3418,194327.0
2025-05-01 09:35:00,170.4,170.48,169.01,170.06,35758.0,169.9429,170.0226,168.5566,169.6038,35758.0
2025-05-01 09:40:00,170.08,170.45,169.63,169.96,35472.0,169.6237,169.9927,169.1749,169.504,35472.0
2025-05-01 09:45:00,169.96,170.31,169.2,170.13,12946.0,169.504,169.8531,168.7461,169.6736,12946.0
2025-05-01 09:50:00,170.12,170.53,169.74,170.24,24397.0,169.6636,170.0725,169.2846,169.7833,24397.0
2025-05-01 09:55:00,170.13,171.12,170.12,170.49,30223.0,169.6736,170.6609,169.6636,170.0326,30223.0
2025-05-01 10:00:00,170.63,171.25,170.55,171.04,21469.0,170.1722,170.7906,170.0925,170.5811,21469.0
2025-05-01 10:05:00,171.07,171.69,171.07,171.53,27006.0,170.6111,171.2294,170.6111,171.0698,27006.0
2025-05-01 10:10:00,171.53,171.79,170.75,170.76,16734.0,171.0698,171.3291,170.2919,170.3019,16734.0
2025-05-01 10:15:00,170.88,171.02,170.53,170.65,13693.0,170.4216,170.5612,170.0725,170.1922,13693.0
2025-05-01 10:20:00,170.74,171.61,170.64,171.5,21158.0,170.2819,171.1496,170.1822,171.0399,21158.0
2025-05-01 10:25:00,171.5,171.81,171.38,171.38,17376.0,171.0399,171.3491,170.9202,170.9202,17376.0
2025-05-01 10:30:00,171.28,171.3,170.74,171.14,9703.0,170.8205,170.8404,170.2819,170.6809,9703.0
2025-05-01 10:35:00,170.99,171.33,170.77,171.31,13726.0,170.5313,170.8704,170.3119,170.8504,13726.0
2025-05-01 10:40:00,171.33,171.47,170.98,171.03,21999.0,170.8704,171.01,170.5213,170.5712,21999.0
2025-05-01 10:45:00,170.93,171.2,170.44,170.64,11433.0,170.4714,170.7407,169.9827,170.1822,11433.0
2025-05-01 10:50:00,170.64,171.03,170.4,171.02,8109.0,170.1822,170.5712,169.9429,170.5612,8109.0
2025-05-01 10:55:00,171.07,171.2,170.94,171.14,5199.0,170.6111,170.7407,170.4814,170.6809,5199.0
2025-05-01 11:00:00,171.22,171.33,170.57,170.85,25083.0,170.7607,170.8704,170.1124,170.3916,25083.0
2025-05-01 11:05:00,170.78,171.0,170.38,170.51,6060.0,170.3218,170.5412,169.9229,170.0526,6060.0
2025-05-01 11:10:00,170.46,170.65,170.35,170.41,7009.0,170.0027,170.1922,169.893,169.9528,7009.0
2025-05-01 11:15:00,170.4,171.08,170.39,170.97,17578.0,169.9429,170.621,169.9329,170.5113,17578.0
2025-05-01 11:20:00,171.06,171.26,170.87,171.0,10243.0,170.6011,170.8005,170.4116,170.5412,10243.0
2025-05-01 11:25:00,170.95,171.13,170.69,170.72,8659.0,170.4914,170.6709,170.2321,170.262,8659.0
2025-05-01 11:30:00,170.65,170.88,170.42,170.88,10078.0,170.1922,170.4216,169.9628,170.4216,10078.0
2025-05-01 11:35:00,170.84,171.24,170.46,170.46,7773.0,170.3817,170.7806,170.0027,170.0027,7773.0
2025-05-01 11:40:00,170.61,170.92,170.56,170.63,5718.0,170.1523,170.4615,170.1024,170.1722,5718.0
2025-05-01 11:45:00,170.64,170.82,170.34,170.52,7238.0,170.1822,170.3617,169.883,170.0625,7238.0
2025-05-01 11:50:00,170.52,170.94,170.48,170.82,5538.0,170.0625,170.4814,170.0226,170.3617,5538.0
2025-05-01 11:55:00,170.96,171.01,170.39,170.58,19619.0,170.5014,170.5512,169.9329,170.1224,19619.0
2025-05-01 12:00:00,170.57,170.84,170.49,170.64,12150.0,170.1124,170.3817,170.0326,170.1822,12150.0
2025-05-01 12:05:00,170.64,170.83,170.59,170.76,8654.0,170.1822,170.3717,170.1323,170.3019,8654.0
2025-05-01 12:10:00,170.76,170.93,170.57,170.57,8400.0,170.3019,170.4714,170.1124,170.1124,8400.0
2025-05-01 12:15:00,170.58,170.78,170.48,170.58,11807.0,170.1224,170.3218,170.0226,170.1224,11807.0
2025-05-01 12:20:00,170.59,170.78,170.58,170.61,11311.0,170.1323,170.3218,170.1224,170.1523,11311.0
2025-05-01 12:25:00,170.59,170.79,170.16,170.16,12335.0,170.1323,170.3318,169.7035,169.7035,12335.0
2025-05-01 12:30:00,170.36,170.81,170.36,170.72,9690.0,169.903,170.3518,169.903,170.262,9690.0
2025-05-01 12:35:00,170.71,170.79,170.62,170.73,5096.0,170.252,170.3318,170.1623,170.272,5096.0
2025-05-01 12:40:00,170.71,170.97,170.62,170.88,6743.0,170.252,170.5113,170.1623,170.4216,6743.0
2025-05-01 12:45:00,170.89,171.0,170.65,170.73,18687.0,170.4315,170.5412,170.1922,170.272,18687.0
2025-05-01 12:50:00,170.72,170.92,170.63,170.85,7532.0,170.262,170.4615,170.1722,170.3916,7532.0
2025-05-01 12:55:00,170.78,170.84,170.59,170.72,5266.0,170.3218,170.3817,170.1323,170.262,5266.0
2025-05-01 13:00:00,170.77,171.19,170.74,171.17,11526.0,170.3119,170.7307,170.2819,170.7108,11526.0
2025-05-01 13:05:00,171.19,171.36,171.11,171.35,25147.0,170.7307,170.9003,170.651,170.8903,25147.0
2025-05-01 13:10:00,171.24,171.24,170.98,170.98,8898.0,170.7806,170.7806,170.5213,170.5213,8898.0
2025-05-01 13:15:00,171.04,171.18,171.02,171.18,4911.0,170.5811,170.7208,170.5612,170.7208,4911.0
2025-05-01 13:20:00,171.0,171.16,170.98,171.09,5125.0,170.5412,170.7008,170.5213,170.631,5125.0
2025-05-01 13:25:00,171.03,171.07,170.64,170.81,8346.0,170.5712,170.6111,170.1822,170.3518,8346.0
2025-05-01 13:30:00,170.86,170.98,170.81,170.97,5530.0,170.4016,170.5213,170.3518,170.5113,5530.0
2025-05-01 13:35:00,170.96,171.1,170.88,171.1,11988.0,170.5014,170.641,170.4216,170.641,11988.0
2025-05-01 13:40:00,171.06,171.17,170.95,171.0,9910.0,170.6011,170.7108,170.4914,170.5412,9910.0
2025-05-01 13:45:00,171.03,171.23,170.94,171.17,8327.0,170.5712,170.7706,170.4814,170.7108,8327.0
2025-05-01 13:50:00,171.13,171.28,171.04,171.23,11107.0,170.6709,170.8205,170.5811,170.7706,11107.0
2025-05-01 13:55:00,171.24,171.47,170.95,171.41,14752.0,170.7806,171.01,170.4914,170.9501,14752.0
2025-05-01 14:00:00,171.35,171.84,171.35,171.84,10573.0,170.8903,171.379,170.8903,171.379,10573.0
2025-05-01 14:05:00,171.83,172.16,171.79,172.09,17226.0,171.369,171.6981,171.3291,171.6283,17226.0
2025-05-01 14:10:00,172.13,172.25,172.05,172.15,15432.0,171.6682,171.7879,171.5884,171.6882,15432.0
2025-05-01 14:15:00,172.23,172.31,171.98,172.12,11463.0,171.7679,171.8477,171.5186,171.6582,11463.0
2025-05-01 14:20:00,172.13,172.13,171.77,171.9,8219.0,171.6682,171.6682,171.3092,171.4388,8219.0
2025-05-01 14:25:00,171.9,172.08,171.82,172.04,12522.0,171.4388,171.6184,171.359,171.5785,12522.0
2025-05-01 14:30:00,172.04,172.25,172.04,172.06,19099.0,171.5785,171.7879,171.5785,171.5984,19099.0
2025-05-01 14:35:00,172.12,172.12,171.88,172.06,20402.0,171.6582,171.6582,171.4189,171.5984,20402.0
2025-05-01 14:40:00,172.1,172.16,171.96,172.02,8099.0,171.6383,171.6981,171.4987,171.5585,8099.0
2025-05-01 14:45:00,172.05,172.16,171.92,171.93,15682.0,171.5884,171.6981,171.4588,171.4688,15682.0
2025-05-01 14:50:00,171.97,171.97,171.39,171.52,12245.0,171.5086,171.5086,170.9302,171.0599,12245.0
2025-05-01 14:55:00,171.52,171.69,171.43,171.52,10028.0,171.0599,171.2294,170.9701,171.0599,10028.0
2025-05-01 15:00:00,171.52,171.64,171.44,171.59,14076.0,171.0599,171.1795,170.9801,171.1297,14076.0
2025-05-01 15:05:00,171.53,171.59,171.05,171.27,14458.0,171.0698,171.1297,170.5911,170.8105,14458.0
2025-05-01 15:10:00,171.22,171.38,171.11,171.33,13426.0,170.7607,170.9202,170.651,170.8704,13426.0
2025-05-01 15:15:00,171.33,171.41,171.19,171.32,13851.0,170.8704,170.9501,170.7307,170.8604,13851.0
2025-05-01 15:20:00,171.33,171.39,171.18,171.36,17798.0,170.8704,170.9302,170.7208,170.9003,17798.0
2025-05-01 15:25:00,171.4,171.57,171.39,171.55,17660.0,170.9402,171.1097,170.9302,171.0898,17660.0
2025-05-01 15:30:00,171.58,171.67,171.51,171.56,17860.0,171.1197,171.2095,171.0499,171.0997,17860.0
2025-05-01 15:35:00,171.54,171.66,171.47,171.6,22730.0,171.0798,171.1995,171.01,171.1396,22730.0
2025-05-01 15:40:00,171.61,171.72,171.46,171.63,43989.0,171.1496,171.2593,171.0,171.1696,43989.0
2025-05-01 15:45:00,171.63,171.85,171.61,171.73,40283.0,171.1696,171.389,171.1496,171.2693,40283.0
2025-05-01 15:50:00,171.74,171.78,171.12,171.12,77467.0,171.2793,171.3192,170.6609,170.6609,77467.0
2025-05-01 15:55:00,171.09,171.09,170.55,170.73,222809.0,170.631,170.631,170.0925,170.272,222809.0
2025-05-02 09:30:00,173.09,174.0,171.23,173.0,70945.0,172.6256,173.5332,170.7706,172.5359,70945.0
2025-05-02 09:35:00,172.82,173.48,172.73,172.87,19576.0,172.3564,173.0146,172.2666,172.4062,19576.0
2025-05-02 09:40:00,172.87,173.13,172.57,173.13,7910.0,172.4062,172.6655,172.107,172.6655,7910.0
2025-05-02 09:45:00,172.98,173.42,172.8,172.85,20420.0,172.5159,172.9548,172.3364,172.3863,20420.0
2025-05-02 09:50:00,172.66,172.73,172.11,172.34,4109.0,172.1968,172.2666,171.6483,171.8777,4109.0
2025-05-02 09:55:00,172.42,172.64,172.23,172.63,17858.0,171.9574,172.1768,171.7679,172.1669,17858.0
2025-05-02 10:00:00,172.56,172.89,172.47,172.66,8765.0,172.0971,172.4262,172.0073,172.1968,8765.0
2025-05-02 10:05:00,172.54,172.7,172.4,172.59,6945.0,172.0771,172.2367,171.9375,172.127,6945.0
2025-05-02 10:10:00,172.7,172.77,172.39,172.47,11788.0,172.2367,172.3065,171.9275,172.0073,11788.0
2025-05-02 10:15:00,172.56,172.99,172.56,172.68,15557.0,172.0971,172.5259,172.0971,172.2167,15557.0
2025-05-02 10:20:00,172.73,172.81,172.49,172.81,20376.0,172.2666,172.3464,172.0273,172.3464,20376.0
2025-05-02 10:25:00,172.78,172.84,172.56,172.8,15182.0,172.3165,172.3763,172.0971,172.3364,15182.0
2025-05-02 10:30:00,172.74,172.79,172.54,172.69,9141.0,172.2766,172.3264,172.0771,172.2267,9141.0
2025-05-02 10:35:00,172.69,173.01,172.68,173.01,8962.0,172.2267,172.5459,172.2167,172.5459,8962.0
2025-05-02 10:40:00,173.04,173.12,172.81,172.81,8801.0,172.5758,172.6556,172.3464,172.3464,8801.0
2025-05-02 10:45:00,172.84,173.0,172.81,172.91,10151.0,172.3763,172.5359,172.3464,172.4461,10151.0
2025-05-02 10:50:00,172.91,173.05,172.84,172.98,9286.0,172.4461,172.5857,172.3763,172.5159,9286.0
2025-05-02 10:55:00,172.98,173.14,172.84,173.14,14381.0,172.5159,172.6755,172.3763,172.6755,14381.0
2025-05-02 11:00:00,173.03,173.12,172.74,172.78,6209.0,172.5658,172.6556,172.2766,172.3165,6209.0
2025-05-02 11:05:00,172.82,172.85,172.63,172.64,6555.0,172.3564,172.3863,172.1669,172.1768,6555.0
2025-05-02 11:10:00,172.62,172.71,172.6,172.66,5119.0,172.1569,172.2467,172.137,172.1968,5119.0
2025-05-02 11:15:00,172.66,173.0,172.64,173.0,13522.0,172.1968,172.5359,172.1768,172.5359,13522.0
2025-05-02 11:20:00,173.02,173.35,172.99,173.35,12624.0,172.5558,172.8849,172.5259,172.8849,12624.0
2025-05-02 11:25:00,173.33,173.35,173.03,173.1,26040.0,172.865,172.8849,172.5658,172.6356,26040.0
2025-05-02 11:30:00,173.11,173.23,173.04,173.13,23385.0,172.6456,172.7653,172.5758,172.6655,23385.0
2025-05-02 11:35:00,173.13,173.39,173.07,173.39,25037.0,172.6655,172.9248,172.6057,172.9248,25037.0
2025-05-02 11:40:00,173.41,173.41,173.14,173.29,7237.0,172.9448,172.9448,172.6755,172.8251,7237.0
2025-05-02 11:45:00,173.25,173.33,173.18,173.33,7807.0,172.7852,172.865,172.7154,172.865,7807.0
2025-05-02 11:50:00,173.31,173.54,173.18,173.51,10734.0,172.8451,173.0744,172.7154,173.0445,10734.0
2025-05-02 11:55:00,173.51,173.58,173.39,173.5,5886.0,173.0445,173.1143,172.9248,173.0345,5886.0
2025-05-02 12:00:00,173.46,173.82,173.39,173.71,10122.0,172.9946,173.3537,172.9248,173.244,10122.0
2025-05-02 12:05:00,173.74,173.88,173.68,173.71,8520.0,173.2739,173.4135,173.2141,173.244,8520.0
2025-05-02 12:10:00,173.75,173.88,173.62,173.75,6056.0,173.2839,173.4135,173.1542,173.2839,6056.0
2025-05-02 12:15:00,173.8,173.8,173.48,173.55,5006.0,173.3337,173.3337,173.0146,173.0844,5006.0
2025-05-02 12:20:00,173.55,173.59,173.41,173.5,8372.0,173.0844,173.1243,172.9448,173.0345,8372.0
2025-05-02 12:25:00,173.52,173.68,173.49,173.5,5537.0,173.0545,173.2141,173.0246,173.0345,5537.0
2025-05-02 12:30:00,173.51,173.65,173.44,173.65,24244.0,173.0445,173.1841,172.9747,173.1841,24244.0
2025-05-02 12:35:00,173.6,173.65,173.45,173.65,11581.0,173.1343,173.1841,172.9847,173.1841,11581.0
2025-05-02 12:40:00,173.66,173.67,173.43,173.47,5548.0,173.1941,173.2041,172.9647,173.0046,5548.0
2025-05-02 12:45:00,173.51,173.67,173.51,173.58,14535.0,173.0445,173.2041,173.0445,173.1143,14535.0
2025-05-02 12:50:00,173.65,173.74,173.49,173.66,36224.0,173.1841,173.2739,173.0246,173.1941,36224.0
2025-05-02 12:55:00,173.64,173.87,173.6,173.83,39496.0,173.1742,173.4035,173.1343,173.3637,39496.0
2025-05-02 13:00:00,173.75,173.83,173.69,173.71,12505.0,173.2839,173.3637,173.224,173.244,12505.0
2025-05-02 13:05:00,173.81,173.91,173.8,173.86,8001.0,173.3437,173.4434,173.3337,173.3936,8001.0
2025-05-02 13:10:00,173.81,173.87,173.76,173.85,4074.0,173.3437,173.4035,173.2938,173.3836,4074.0
2025-05-02 13:15:00,173.86,173.92,173.74,173.92,7877.0,173.3936,173.4534,173.2739,173.4534,7877.0
2025-05-02 13:20:00,173.91,173.91,173.7,173.77,8810.0,173.4434,173.4434,173.234,173.3038,8810.0
2025-05-02 13:25:00,173.69,173.9,173.64,173.87,12359.0,173.224,173.4335,173.1742,173.4035,12359.0
2025-05-02 13:30:00,173.85,173.95,173.66,173.7,11305.0,173.3836,173.4833,173.1941,173.234,11305.0
2025-05-02 13:35:00,173.74,173.89,173.65,173.89,33257.0,173.2739,173.4235,173.1841,173.4235,33257.0
2025-05-02 13:40:00,173.92,174.05,173.88,173.91,9049.0,173.4534,173.5831,173.4135,173.4434,9049.0
2025-05-02 13:45:00,173.98,174.15,173.94,173.94,12548.0,173.5133,173.6828,173.4734,173.4734,12548.0
2025-05-02 13:50:00,173.99,174.22,173.95,174.16,13625.0,173.5232,173.7526,173.4833,173.6928,13625.0
2025-05-02 13:55:00,174.11,174.12,174.01,174.06,4682.0,173.6429,173.6529,173.5432,173.593,4682.0
2025-05-02 14:00:00,174.11,174.22,174.1,174.22,4626.0,173.6429,173.7526,173.6329,173.7526,4626.0
2025-05-02 14:05:00,174.23,174.44,174.2,174.25,11910.0,173.7626,173.972,173.7327,173.7825,11910.0
2025-05-02 14:10:00,174.2,174.31,174.17,174.24,6148.0,173.7327,173.8424,173.7027,173.7726,6148.0
2025-05-02 14:15:00,174.24,174.5,174.24,174.43,9363.0,173.7726,174.0319,173.7726,173.962,9363.0
2025-05-02 14:20:00,174.44,174.44,174.21,174.21,11550.0,173.972,173.972,173.7426,173.7426,11550.0
2025-05-02 14:25:00,174.22,174.33,174.17,174.23,11097.0,173.7526,173.8623,173.7027,173.7626,11097.0
2025-05-02 14:30:00,174.29,174.33,174.23,174.31,9628.0,173.8224,173.8623,173.7626,173.8424,9628.0
2025-05-02 14:35:00,174.31,174.49,174.26,174.32,21894.0,173.8424,174.0219,173.7925,173.8523,21894.0
2025-05-02 14:40:00,174.34,174.37,174.19,174.2,7875.0,173.8723,173.9022,173.7227,173.7327,7875.0
2025-05-02 14:45:00,174.19,174.3,173.94,173.94,8861.0,173.7227,173.8324,173.4734,173.4734,8861.0
2025-05-02 14:50:00,173.9,174.1,173.61,174.04,27342.0,173.4335,173.6329,173.1442,173.5731,27342.0
2025-05-02 14:55:00,174.12,174.22,174.0,174.03,6623.0,173.6529,173.7526,173.5332,173.5631,6623.0
2025-05-02 15:00:00,174.05,174.05,173.9,173.98,7949.0,173.5831,173.5831,173.4335,173.5133,7949.0
2025-05-02 15:05:00,174.0,174.25,173.89,174.19,22602.0,173.5332,173.7825,173.4235,173.7227,22602.0
2025-05-02 15:10:00,174.18,174.18,174.0,174.17,15268.0,173.7127,173.7127,173.5332,173.7027,15268.0
2025-05-02 15:15:00,174.15,174.34,174.09,174.31,12705.0,173.6828,173.8723,173.623,173.8424,12705.0
2025-05-02 15:20:00,174.32,174.38,174.21,174.28,23841.0,173.8523,173.9122,173.7426,173.8124,23841.0
2025-05-02 15:25:00,174.31,174.39,174.26,174.27,19205.0,173.8424,173.9222,173.7925,173.8025,19205.0
2025-05-02 15:30:00,174.3,174.34,174.17,174.34,18890.0,173.8324,173.8723,173.7027,173.8723,18890.0
2025-05-02 15:35:00,174.31,174.5,174.26,174.4,25344.0,173.8424,174.0319,173.7925,173.9321,25344.0
2025-05-02 15:40:00,174.43,174.43,174.19,174.24,19222.0,173.962,173.962,173.7227,173.7726,19222.0
2025-05-02 15:45:00,174.23,174.23,173.65,173.66,35940.0,173.7626,173.7626,173.1841,173.1941,35940.0
2025-05-02 15:50:00,173.66,173.77,173.44,173.63,95867.0,173.1941,173.3038,172.9747,173.1642,95867.0
2025-05-02 15:55:00,173.59,173.59,173.1,173.44,225258.0,173.1243,173.1243,172.6356,172.9747,225258.0
2025-05-05 09:30:00,173.72,173.72,172.59,172.87,30839.0,173.254,173.254,172.127,172.4062,30839.0
2025-05-05 09:35:00,172.87,173.77,172.87,173.5,11777.0,172.4062,173.3038,172.4062,173.0345,11777.0
2025-05-05 09:40:00,173.69,173.73,173.23,173.47,3742.0,173.224,173.2639,172.7653,173.0046,3742.0
2025-05-05 09:45:00,173.51,173.76,173.13,173.59,11980.0,173.0445,173.2938,172.6655,173.1243,11980.0
2025-05-05 09:50:00,173.59,173.85,173.5,173.8,7610.0,173.1243,173.3836,173.0345,173.3337,7610.0
2025-05-05 09:55:00,173.8,174.21,173.76,174.04,9098.0,173.3337,173.7426,173.2938,173.5731,9098.0
2025-05-05 10:00:00,174.12,174.31,174.0,174.13,9416.0,173.6529,173.8424,173.5332,173.6629,9416.0
2025-05-05 10:05:00,174.11,174.33,173.95,174.3,9128.0,173.6429,173.8623,173.4833,173.8324,9128.0
2025-05-05 10:10:00,174.33,174.54,174.23,174.43,15853.0,173.8623,174.0718,173.7626,173.962,15853.0
2025-05-05 10:15:00,174.43,174.48,174.15,174.42,16647.0,173.962,174.0119,173.6828,173.9521,16647.0
2025-05-05 10:20:00,174.46,174.48,173.83,173.86,10182.0,173.992,174.0119,173.3637,173.3936,10182.0
2025-05-05 10:25:00,173.86,174.16,173.83,174.06,16543.0,173.3936,173.6928,173.3637,173.593,16543.0
2025-05-05 10:30:00,174.06,174.13,173.93,174.07,7075.0,173.593,173.6629,173.4634,173.603,7075.0
2025-05-05 10:35:00,174.11,174.58,174.08,174.53,6710.0,173.6429,174.1116,173.613,174.0618,6710.0
2025-05-05 10:40:00,174.6,174.74,174.58,174.73,7189.0,174.1316,174.2712,174.1116,174.2612,7189.0
2025-05-05 10:45:00,174.73,174.88,174.63,174.84,6633.0,174.2612,174.4108,174.1615,174.3709,6633.0
2025-05-05 10:50:00,174.84,174.88,174.67,174.78,8474.0,174.3709,174.4108,174.2014,174.3111,8474.0
2025-05-05 10:55:00,174.85,174.87,174.6,174.61,5821.0,174.3809,174.4009,174.1316,174.1416,5821.0
2025-05-05 11:00:00,174.62,174.78,174.61,174.64,5543.0,174.1515,174.3111,174.1416,174.1715,5543.0
2025-05-05 11:05:00,174.64,174.7,174.57,174.61,3520.0,174.1715,174.2313,174.1017,174.1416,3520.0
2025-05-05 11:10:00,174.59,174.78,174.55,174.78,11819.0,174.1216,174.3111,174.0817,174.3111,11819.0
2025-05-05 11:15:00,174.72,174.82,174.63,174.69,11240.0,174.2513,174.351,174.1615,174.2213,11240.0
2025-05-05 11:20:00,174.7,174.81,174.63,174.75,7849.0,174.2313,174.341,174.1615,174.2812,7849.0
2025-05-05 11:25:00,174.75,174.75,174.55,174.64,4416.0,174.2812,174.2812,174.0817,174.1715,4416.0
2025-05-05 11:30:00,174.63,174.67,174.55,174.55,6348.0,174.1615,174.2014,174.0817,174.0817,6348.0
2025-05-05 11:35:00,174.55,174.56,174.4,174.43,4834.0,174.0817,174.0917,173.9321,173.962,4834.0
2025-05-05 11:40:00,174.45,174.64,174.44,174.56,4814.0,173.982,174.1715,173.972,174.0917,4814.0
2025-05-05 11:45:00,174.64,174.69,174.62,174.62,2368.0,174.1715,174.2213,174.1515,174.1515,2368.0
2025-05-05 11:50:00,174.63,174.76,174.62,174.74,2749.0,174.1615,174.2912,174.1515,174.2712,2749.0
2025-05-05 11:55:00,174.7,174.71,174.66,174.68,1821.0,174.2313,174.2413,174.1914,174.2114,1821.0
2025-05-05 12:00:00,174.65,174.85,174.62,174.81,2648.0,174.1815,174.3809,174.1515,174.341,2648.0
2025-05-05 12:05:00,174.83,174.93,174.83,174.93,3233.0,174.361,174.4607,174.361,174.4607,3233.0
2025-05-05 12:10:00,174.97,175.16,174.94,175.01,13289.0,174.5006,174.6901,174.4707,174.5405,13289.0
2025-05-05 12:15:00,175.02,175.06,174.96,174.97,3776.0,174.5505,174.5904,174.4906,174.5006,3776.0
2025-05-05 12:20:00,174.99,175.03,174.93,174.95,2911.0,174.5205,174.5604,174.4607,174.4807,2911.0
2025-05-05 12:25:00,174.94,174.98,174.88,174.93,4729.0,174.4707,174.5106,174.4108,174.4607,4729.0
2025-05-05 12:30:00,174.89,174.98,174.82,174.98,3951.0,174.4208,174.5106,174.351,174.5106,3951.0
2025-05-05 12:35:00,175.0,175.04,174.83,174.91,5750.0,174.5305,174.5704,174.361,174.4408,5750.0
2025-05-05 12:40:00,174.97,175.07,174.89,174.89,4019.0,174.5006,174.6003,174.4208,174.4208,4019.0
2025-05-05 12:45:00,174.93,175.0,174.85,175.0,3628.0,174.4607,174.5305,174.3809,174.5305,3628.0
2025-05-05 12:50:00,174.97,175.02,174.95,174.99,2174.0,174.5006,174.5505,174.4807,174.5205,2174.0
2025-05-05 12:55:00,174.98,175.01,174.84,174.85,3509.0,174.5106,174.5405,174.3709,174.3809,3509.0
2025-05-05 13:00:00,174.87,174.96,174.79,174.91,4825.0,174.4009,174.4906,174.3211,174.4408,4825.0
2025-05-05 13:05:00,174.89,174.95,174.88,174.95,4233.0,174.4208,174.4807,174.4108,174.4807,4233.0
2025-05-05 13:10:00,174.93,174.93,174.73,174.73,3210.0,174.4607,174.4607,174.2612,174.2612,3210.0
2025-05-05 13:15:00,174.72,174.72,174.59,174.65,6412.0,174.2513,174.2513,174.1216,174.1815,6412.0
2025-05-05 13:20:00,174.61,174.62,174.51,174.55,3478.0,174.1416,174.1515,174.0418,174.0817,3478.0
2025-05-05 13:25:00,174.55,174.61,174.48,174.54,4141.0,174.0817,174.1416,174.0119,174.0718,4141.0
2025-05-05 13:30:00,174.51,174.65,174.5,174.61,3324.0,174.0418,174.1815,174.0319,174.1416,3324.0
2025-05-05 13:35:00,174.61,174.75,174.58,174.74,5525.0,174.1416,174.2812,174.1116,174.2712,5525.0
2025-05-05 13:40:00,174.74,174.75,174.65,174.69,2254.0,174.2712,174.2812,174.1815,174.2213,2254.0
2025-05-05 13:45:00,174.68,174.76,174.67,174.76,2528.0,174.2114,174.2912,174.2014,174.2912,2528.0
2025-05-05 13:50:00,174.74,174.74,174.61,174.69,1880.0,174.2712,174.2712,174.1416,174.2213,1880.0
2025-05-05 13:55:00,174.69,174.82,174.69,174.82,5786.0,174.2213,174.351,174.2213,174.351,5786.0
2025-05-05 14:00:00,174.82,174.89,174.75,174.8,4120.0,174.351,174.4208,174.2812,174.3311,4120.0
2025-05-05 14:05:00,174.78,174.84,174.66,174.84,8429.0,174.3111,174.3709,174.1914,174.3709,8429.0
2025-05-05 14:10:00,174.84,174.91,174.77,174.86,4988.0,174.3709,174.4408,174.3011,174.3909,4988.0
2025-05-05 14:15:00,174.83,174.89,174.83,174.86,13086.0,174.361,174.4208,174.361,174.3909,13086.0
2025-05-05 14:20:00,174.86,174.98,174.86,174.92,5674.0,174.3909,174.5106,174.3909,174.4507,5674.0
2025-05-05 14:25:00,174.92,175.06,174.91,175.0,9181.0,174.4507,174.5904,174.4408,174.5305,9181.0
2025-05-05 14:30:00,175.0,175.09,174.99,175.0,7553.0,174.5305,174.6203,174.5205,174.5305,7553.0
2025-05-05 14:35:00,175.03,175.05,174.98,175.04,5327.0,174.5604,174.5804,174.5106,174.5704,5327.0
2025-05-05 14:40:00,175.07,175.14,175.05,175.09,4250.0,174.6003,174.6701,174.5804,174.6203,4250.0
2025-05-05 14:45:00,175.12,175.18,175.04,175.08,5288.0,174.6502,174.71,174.5704,174.6103,5288.0
2025-05-05 14:50:00,175.09,175.13,174.93,174.93,4445.0,174.6203,174.6602,174.4607,174.4607,4445.0
2025-05-05 14:55:00,174.92,174.97,174.88,174.96,6686.0,174.4507,174.5006,174.4108,174.4906,6686.0
2025-05-05 15:00:00,174.97,174.99,174.83,174.91,3970.0,174.5006,174.5205,174.361,174.4408,3970.0
2025-05-05 15:05:00,174.95,175.01,174.89,174.91,8078.0,174.4807,174.5405,174.4208,174.4408,8078.0
2025-05-05 15:10:00,174.91,174.91,174.69,174.7,11445.0,174.4408,174.4408,174.2213,174.2313,11445.0
2025-05-05 15:15:00,174.69,174.73,174.57,174.61,23639.0,174.2213,174.2612,174.1017,174.1416,23639.0
2025-05-05 15:20:00,174.6,174.71,174.48,174.48,26759.0,174.1316,174.2413,174.0119,174.0119,26759.0
2025-05-05 15:25:00,174.43,174.47,174.31,174.34,17041.0,173.962,174.0019,173.8424,173.8723,17041.0
2025-05-05 15:30:00,174.32,174.44,174.25,174.44,24808.0,173.8523,173.972,173.7825,173.972,24808.0
2025-05-05 15:35:00,174.36,174.53,174.36,174.49,12827.0,173.8922,174.0618,173.8922,174.0219,12827.0
2025-05-05 15:40:00,174.44,174.56,174.31,174.4,12984.0,173.972,174.0917,173.8424,173.9321,12984.0
2025-05-05 15:45:00,174.4,174.43,174.05,174.05,20267.0,173.9321,173.962,173.5831,173.5831,20267.0
2025-05-05 15:50:00,174.09,174.17,173.91,174.03,71713.0,173.623,173.7027,173.4434,173.5631,71713.0
2025-05-05 15:55:00,174.03,174.14,173.86,173.98,187124.0,173.5631,173.6728,173.3936,173.5133,187124.0
2025-05-06 09:30:00,172.96,173.94,172.96,173.78,25123.0,172.496,173.4734,172.496,173.3138,25123.0
2025-05-06 09:35:00,173.79,174.26,173.65,174.26,10548.0,173.3238,173.7925,173.1841,173.7925,10548.0
2025-05-06 09:40:00,174.08,174.43,174.08,174.25,3623.0,173.613,173.962,173.613,173.7825,3623.0
2025-05-06 09:45:00,174.25,174.3,173.91,174.16,12476.0,173.7825,173.8324,173.4434,173.6928,12476.0
2025-05-06 09:50:00,174.17,174.28,173.9,174.13,8573.0,173.7027,173.8124,173.4335,173.6629,8573.0
2025-05-06 09:55:00,174.05,174.37,174.02,174.29,8519.0,173.5831,173.9022,173.5531,173.8224,8519.0
2025-05-06 10:00:00,174.21,174.32,174.04,174.23,6378.0,173.7426,173.8523,173.5731,173.7626,6378.0
2025-05-06 10:05:00,174.22,174.27,173.91,173.96,5769.0,173.7526,173.8025,173.4434,173.4933,5769.0
2025-05-06 10:10:00,173.96,174.23,173.92,174.01,3423.0,173.4933,173.7626,173.4534,173.5432,3423.0
2025-05-06 10:15:00,174.12,174.57,174.12,174.57,8338.0,173.6529,174.1017,173.6529,174.1017,8338.0
2025-05-06 10:20:00,174.57,174.7,174.43,174.65,4924.0,174.1017,174.2313,173.962,174.1815,4924.0
2025-05-06 10:25:00,174.67,174.83,174.63,174.75,3314.0,174.2014,174.361,174.1615,174.2812,3314.0
2025-05-06 10:30:00,174.79,174.89,174.78,174.8,5569.0,174.3211,174.4208,174.3111,174.3311,5569.0
2025-05-06 10:35:00,174.83,174.9,174.77,174.9,9365.0,174.361,174.4308,174.3011,174.4308,9365.0
2025-05-06 10:40:00,174.93,174.93,174.79,174.83,8103.0,174.4607,174.4607,174.3211,174.361,8103.0
2025-05-06 10:45:00,174.93,175.18,174.86,175.18,6798.0,174.4607,174.71,174.3909,174.71,6798.0
2025-05-06 10:50:00,175.18,175.24,175.11,175.13,8728.0,174.71,174.7699,174.6402,174.6602,8728.0
2025-05-06 10:55:00,175.2,175.43,175.15,175.21,6895.0,174.73,174.9594,174.6801,174.74,6895.0
2025-05-06 11:00:00,175.18,175.26,175.18,175.25,3123.0,174.71,174.7898,174.71,174.7798,3123.0
2025-05-06 11:05:00,175.24,175.26,175.15,175.15,2155.0,174.7699,174.7898,174.6801,174.6801,2155.0
2025-05-06 11:10:00,175.2,175.28,175.18,175.21,2964.0,174.73,174.8098,174.71,174.74,2964.0
2025-05-06 11:15:00,175.19,175.25,175.11,175.14,2430.0,174.72,174.7798,174.6402,174.6701,2430.0
2025-05-06 11:20:00,175.21,175.34,175.2,175.31,3741.0,174.74,174.8696,174.73,174.8397,3741.0
2025-05-06 11:25:00,175.33,175.48,175.16,175.48,8828.0,174.8596,175.0092,174.6901,175.0092,8828.0
2025-05-06 11:30:00,175.5,175.7,175.37,175.68,12861.0,175.0292,175.2286,174.8995,175.2087,12861.0
2025-05-06 11:35:00,175.67,175.67,175.55,175.65,3753.0,175.1987,175.1987,175.079,175.1788,3753.0
2025-05-06 11:40:00,175.63,175.66,175.27,175.38,11646.0,175.1588,175.1887,174.7998,174.9095,11646.0
2025-05-06 11:45:00,175.41,175.45,175.28,175.39,3803.0,174.9394,174.9793,174.8098,174.9195,3803.0
2025-05-06 11:50:00,175.39,175.45,175.24,175.27,5981.0,174.9195,174.9793,174.7699,174.7998,5981.0
2025-05-06 11:55:00,175.2,175.28,175.17,175.17,4378.0,174.73,174.8098,174.7001,174.7001,4378.0
2025-05-06 12:00:00,175.17,175.23,175.07,175.12,5528.0,174.7001,174.7599,174.6003,174.6502,5528.0
2025-05-06 12:05:00,175.12,175.25,175.08,175.11,6824.0,174.6502,174.7798,174.6103,174.6402,6824.0
2025-05-06 12:10:00,175.19,175.64,175.11,175.63,9178.0,174.72,175.1688,174.6402,175.1588,9178.0
2025-05-06 12:15:00,175.56,175.65,175.47,175.56,4037.0,175.089,175.1788,174.9993,175.089,4037.0
2025-05-06 12:20:00,175.56,175.59,175.19,175.21,18731.0,175.089,175.1189,174.72,174.74,18731.0
2025-05-06 12:25:00,175.25,175.33,175.25,175.27,1678.0,174.7798,174.8596,174.7798,174.7998,1678.0
2025-05-06 12:30:00,175.25,175.45,175.16,175.45,7226.0,174.7798,174.9793,174.6901,174.9793,7226.0
2025-05-06 12:35:00,175.45,175.53,175.39,175.46,5044.0,174.9793,175.0591,174.9195,174.9893,5044.0
2025-05-06 12:40:00,175.42,175.48,175.11,175.13,5658.0,174.9494,175.0092,174.6402,174.6602,5658.0
2025-05-06 12:45:00,175.05,175.1,174.95,175.08,5754.0,174.5804,174.6302,174.4807,174.6103,5754.0
2025-05-06 12:50:00,175.0,175.11,174.9,175.08,16582.0,174.5305,174.6402,174.4308,174.6103,16582.0
2025-05-06 12:55:00,175.11,175.2,175.05,175.06,6141.0,174.6402,174.73,174.5804,174.5904,6141.0
2025-05-06 13:00:00,175.11,175.19,175.0,175.09,5862.0,174.6402,174.72,174.5305,174.6203,5862.0
2025-05-06 13:05:00,175.18,175.41,175.08,175.41,4500.0,174.71,174.9394,174.6103,174.9394,4500.0
2025-05-06 13:10:00,175.4,175.55,175.36,175.36,11920.0,174.9294,175.079,174.8896,174.8896,11920.0
2025-05-06 13:15:00,175.35,175.49,175.35,175.49,4336.0,174.8796,175.0192,174.8796,175.0192,4336.0
2025-05-06 13:20:00,175.49,175.5,175.32,175.35,2915.0,175.0192,175.0292,174.8497,174.8796,2915.0
2025-05-06 13:25:00,175.31,175.31,175.22,175.25,3298.0,174.8397,174.8397,174.7499,174.7798,3298.0
2025-05-06 13:30:00,175.25,175.32,175.24,175.32,5736.0,174.7798,174.8497,174.7699,174.8497,5736.0
2025-05-06 13:35:00,175.3,175.37,175.22,175.36,10128.0,174.8297,174.8995,174.7499,174.8896,10128.0
2025-05-06 13:40:00,175.29,175.35,175.25,175.31,8738.0,174.8197,174.8796,174.7798,174.8397,8738.0
2025-05-06 13:45:00,175.28,175.28,175.13,175.18,4637.0,174.8098,174.8098,174.6602,174.71,4637.0
2025-05-06 13:50:00,175.17,175.26,175.13,175.14,3547.0,174.7001,174.7898,174.6602,174.6701,3547.0
2025-05-06 13:55:00,175.17,175.22,175.09,175.09,8978.0,174.7001,174.7499,174.6203,174.6203,8978.0
2025-05-06 14:00:00,175.18,175.41,175.15,175.41,11212.0,174.71,174.9394,174.6801,174.9394,11212.0
2025-05-06 14:05:00,175.41,175.44,175.33,175.4,4220.0,174.9394,174.9693,174.8596,174.9294,4220.0
2025-05-06 14:10:00,175.4,175.45,175.31,175.37,19316.0,174.9294,174.9793,174.8397,174.8995,19316.0
2025-05-06 14:15:00,175.37,175.47,175.37,175.45,4468.0,174.8995,174.9993,174.8995,174.9793,4468.0
2025-05-06 14:20:00,175.42,175.46,175.4,175.46,6390.0,174.9494,174.9893,174.9294,174.9893,6390.0
2025-05-06 14:25:00,175.47,175.64,175.47,175.64,4607.0,174.9993,175.1688,174.9993,175.1688,4607.0
2025-05-06 14:30:00,175.66,175.69,175.57,175.57,5390.0,175.1887,175.2187,175.099,175.099,5390.0
2025-05-06 14:35:00,175.56,175.62,175.48,175.49,38653.0,175.089,175.1489,175.0092,175.0192,38653.0
2025-05-06 14:40:00,175.55,175.88,175.53,175.7,42710.0,175.079,175.4082,175.0591,175.2286,42710.0
2025-05-06 14:45:00,175.7,175.77,175.6,175.64,23379.0,175.2286,175.2985,175.1289,175.1688,23379.0
2025-05-06 14:50:00,175.63,175.68,175.4,175.55,83309.0,175.1588,175.2087,174.9294,175.079,83309.0
2025-05-06 14:55:00,175.55,175.84,175.55,175.82,15184.0,175.079,175.3683,175.079,175.3483,15184.0
2025-05-06 15:00:00,175.84,175.85,175.65,175.66,14731.0,175.3683,175.3782,175.1788,175.1887,14731.0
2025-05-06 15:05:00,175.7,175.73,175.58,175.66,9001.0,175.2286,175.2586,175.109,175.1887,9001.0
2025-05-06 15:10:00,175.66,175.89,175.58,175.85,34798.0,175.1887,175.4181,175.109,175.3782,34798.0
2025-05-06 15:15:00,175.86,175.86,175.65,175.75,24553.0,175.3882,175.3882,175.1788,175.2785,24553.0
2025-05-06 15:20:00,175.78,175.82,175.72,175.78,18929.0,175.3084,175.3483,175.2486,175.3084,18929.0
2025-05-06 15:25:00,175.81,175.9,175.74,175.89,9791.0,175.3383,175.4281,175.2685,175.4181,9791.0
2025-05-06 15:30:00,175.9,176.14,175.82,176.06,63383.0,175.4281,175.6675,175.3483,175.5877,63383.0
2025-05-06 15:35:00,176.09,176.11,175.78,175.84,39045.0,175.6176,175.6375,175.3084,175.3683,39045.0
2025-05-06 15:40:00,175.88,176.14,175.87,176.11,20021.0,175.4082,175.6675,175.3982,175.6375,20021.0
2025-05-06 15:45:00,176.08,176.21,175.88,175.88,33670.0,175.6076,175.7373,175.4082,175.4082,33670.0
2025-05-06 15:50:00,175.87,175.91,175.65,175.72,53244.0,175.3982,175.4381,175.1788,175.2486,53244.0
2025-05-06 15:55:00,175.71,175.8,175.15,175.23,233445.0,175.2386,175.3284,174.6801,174.7599,233445.0
2025-05-07 09:30:00,174.98,175.7,174.52,175.67,35920.0,174.5106,175.2286,174.0518,175.1987,35920.0
2025-05-07 09:35:00,175.6,175.64,175.12,175.28,12794.0,175.1289,175.1688,174.6502,174.8098,12794.0
2025-05-07 09:40:00,175.31,175.6,175.24,175.43,5985.0,174.8397,175.1289,174.7699,174.9594,5985.0
2025-05-07 09:45:00,175.49,175.9,175.41,175.44,11604.0,175.0192,175.4281,174.9394,174.9693,11604.0
2025-05-07 09:50:00,175.52,175.81,175.47,175.61,7267.0,175.0491,175.3383,174.9993,175.1389,7267.0
2025-05-07 09:55:00,175.66,175.74,175.53,175.62,10495.0,175.1887,175.2685,175.0591,175.1489,10495.0
2025-05-07 10:00:00,175.52,175.61,175.27,175.28,15817.0,175.0491,175.1389,174.7998,174.8098,15817.0
2025-05-07 10:05:00,175.28,175.5,175.12,175.46,12555.0,174.8098,175.0292,174.6502,174.9893,12555.0
2025-05-07 10:10:00,175.39,175.49,175.15,175.24,12234.0,174.9195,175.0192,174.6801,174.7699,12234.0
2025-05-07 10:15:00,175.31,175.48,175.2,175.37,5179.0,174.8397,175.0092,174.73,174.8995,5179.0
2025-05-07 10:20:00,175.41,175.55,175.34,175.47,6317.0,174.9394,175.079,174.8696,174.9993,6317.0
2025-05-07 10:25:00,175.47,175.53,175.24,175.24,13100.0,174.9993,175.0591,174.7699,174.7699,13100.0
2025-05-07 10:30:00,175.34,175.5,175.31,175.31,7295.0,174.8696,175.0292,174.8397,174.8397,7295.0
2025-05-07 10:35:00,175.31,175.42,175.23,175.3,5284.0,174.8397,174.9494,174.7599,174.8297,5284.0
2025-05-07 10:40:00,175.32,175.55,175.32,175.51,6628.0,174.8497,175.079,174.8497,175.0391,6628.0
2025-05-07 10:45:00,175.53,175.56,175.46,175.52,9520.0,175.0591,175.089,174.9893,175.0491,9520.0
2025-05-07 10:50:00,175.52,175.76,175.47,175.5,5435.0,175.0491,175.2885,174.9993,175.0292,5435.0
2025-05-07 10:55:00,175.56,175.79,175.52,175.71,9992.0,175.089,175.3184,175.0491,175.2386,9992.0
2025-05-07 11:00:00,175.75,175.83,175.65,175.79,3298.0,175.2785,175.3583,175.1788,175.3184,3298.0
2025-05-07 11:05:00,175.88,175.91,175.63,175.66,4804.0,175.4082,175.4381,175.1588,175.1887,4804.0
2025-05-07 11:10:00,175.72,175.76,175.58,175.62,2619.0,175.2486,175.2885,175.109,175.1489,2619.0
2025-05-07 11:15:00,175.56,175.76,175.56,175.76,2568.0,175.089,175.2885,175.089,175.2885,2568.0
2025-05-07 11:20:00,175.78,176.0,175.77,175.94,6709.0,175.3084,175.5278,175.2985,175.468,6709.0
2025-05-07 11:25:00,175.95,176.2,175.95,176.2,12359.0,175.478,175.7273,175.478,175.7273,12359.0
2025-05-07 11:30:00,176.25,176.38,176.17,176.27,4227.0,175.7772,175.9068,175.6974,175.7971,4227.0
2025-05-07 11:35:00,176.36,176.42,176.22,176.35,5499.0,175.8869,175.9467,175.7472,175.8769,5499.0
2025-05-07 11:40:00,176.25,176.48,176.25,176.36,4980.0,175.7772,176.0065,175.7772,175.8869,4980.0
2025-05-07 11:45:00,176.4,176.4,176.16,176.24,6671.0,175.9268,175.9268,175.6874,175.7672,6671.0
2025-05-07 11:50:00,176.28,176.44,176.21,176.33,4051.0,175.8071,175.9667,175.7373,175.8569,4051.0
2025-05-07 11:55:00,176.39,176.55,176.38,176.55,5241.0,175.9168,176.0764,175.9068,176.0764,5241.0
2025-05-07 12:00:00,176.55,176.63,176.42,176.42,4750.0,176.0764,176.1561,175.9467,175.9467,4750.0
2025-05-07 12:05:00,176.49,176.49,176.29,176.3,2688.0,176.0165,176.0165,175.8171,175.827,2688.0
2025-05-07 12:10:00,176.37,176.44,176.29,176.42,2795.0,175.8968,175.9667,175.8171,175.9467,2795.0
2025-05-07 12:15:00,176.44,176.54,176.38,176.54,5009.0,175.9667,176.0664,175.9068,176.0664,5009.0
2025-05-07 12:20:00,176.49,176.5,176.24,176.38,2938.0,176.0165,176.0265,175.7672,175.9068,2938.0
2025-05-07 12:25:00,176.28,176.45,176.21,176.25,4423.0,175.8071,175.9766,175.7373,175.7772,4423.0
2025-05-07 12:30:00,176.25,176.44,176.25,176.44,3946.0,175.7772,175.9667,175.7772,175.9667,3946.0
2025-05-07 12:35:00,176.44,176.59,176.4,176.57,3550.0,175.9667,176.1163,175.9268,176.0963,3550.0
2025-05-07 12:40:00,176.61,176.71,176.56,176.63,3183.0,176.1362,176.2359,176.0863,176.1561,3183.0
2025-05-07 12:45:00,176.63,176.7,176.58,176.7,2547.0,176.1561,176.226,176.1063,176.226,2547.0
2025-05-07 12:50:00,176.7,176.76,176.65,176.76,3686.0,176.226,176.2858,176.1761,176.2858,3686.0
2025-05-07 12:55:00,176.77,176.82,176.69,176.73,5457.0,176.2958,176.3456,176.216,176.2559,5457.0
2025-05-07 13:00:00,176.7,176.75,176.61,176.75,2403.0,176.226,176.2758,176.1362,176.2758,2403.0
2025-05-07 13:05:00,176.69,176.74,176.63,176.69,1581.0,176.216,176.2658,176.1561,176.216,1581.0
2025-05-07 13:10:00,176.77,176.86,176.65,176.65,6099.0,176.2958,176.3855,176.1761,176.1761,6099.0
2025-05-07 13:15:00,176.72,176.78,176.63,176.63,2822.0,176.2459,176.3057,176.1561,176.1561,2822.0
2025-05-07 13:20:00,176.62,176.63,176.53,176.59,3877.0,176.1462,176.1561,176.0564,176.1163,3877.0
2025-05-07 13:25:00,176.59,176.6,176.4,176.44,3637.0,176.1163,176.1262,175.9268,175.9667,3637.0
2025-05-07 13:30:00,176.44,176.54,176.34,176.34,4987.0,175.9667,176.0664,175.8669,175.8669,4987.0
2025-05-07 13:35:00,176.4,176.4,176.32,176.33,1881.0,175.9268,175.9268,175.847,175.8569,1881.0
2025-05-07 13:40:00,176.29,176.43,176.28,176.43,3846.0,175.8171,175.9567,175.8071,175.9567,3846.0
2025-05-07 13:45:00,176.4,176.43,176.36,176.39,5265.0,175.9268,175.9567,175.8869,175.9168,5265.0
2025-05-07 13:50:00,176.39,176.4,176.13,176.14,3101.0,175.9168,175.9268,175.6575,175.6675,3101.0
2025-05-07 13:55:00,176.15,176.27,176.11,176.18,5211.0,175.6774,175.7971,175.6375,175.7074,5211.0
2025-05-07 14:00:00,176.29,176.41,175.9,176.34,12785.0,175.8171,175.9367,175.4281,175.8669,12785.0
2025-05-07 14:05:00,176.34,176.34,175.49,175.83,18447.0,175.8669,175.8669,175.0192,175.3583,18447.0
2025-05-07 14:10:00,175.71,175.98,175.71,175.83,40832.0,175.2386,175.5079,175.2386,175.3583,40832.0
2025-05-07 14:15:00,175.89,176.0,175.72,175.94,5394.0,175.4181,175.5278,175.2486,175.468,5394.0
2025-05-07 14:20:00,175.97,176.13,175.82,175.97,9659.0,175.4979,175.6575,175.3483,175.4979,9659.0
2025-05-07 14:25:00,175.92,176.19,175.91,176.04,4922.0,175.448,175.7173,175.4381,175.5677,4922.0
2025-05-07 14:30:00,176.08,176.71,175.98,176.7,4587.0,175.6076,176.2359,175.5079,176.226,4587.0
2025-05-07 14:35:00,176.7,176.95,176.51,176.85,14088.0,176.226,176.4753,176.0365,176.3756,14088.0
2025-05-07 14:40:00,176.68,176.95,176.64,176.7,6826.0,176.206,176.4753,176.1661,176.226,6826.0
2025-05-07 14:45:00,176.71,176.71,176.15,176.32,12281.0,176.2359,176.2359,175.6774,175.847,12281.0
2025-05-07 14:50:00,176.33,176.41,176.21,176.36,7794.0,175.8569,175.9367,175.7373,175.8869,7794.0
2025-05-07 14:55:00,176.42,177.0,176.42,176.86,6858.0,175.9467,176.5252,175.9467,176.3855,6858.0
2025-05-07 15:00:00,176.84,176.84,176.65,176.75,4194.0,176.3656,176.3656,176.1761,176.2758,4194.0
2025-05-07 15:05:00,176.71,177.0,176.58,176.82,12399.0,176.2359,176.5252,176.1063,176.3456,12399.0
2025-05-07 15:10:00,176.83,176.87,176.5,176.62,9921.0,176.3556,176.3955,176.0265,176.1462,9921.0
2025-05-07 15:15:00,176.62,176.77,176.44,176.7,6206.0,176.1462,176.2958,175.9667,176.226,6206.0
2025-05-07 15:20:00,176.73,176.77,176.49,176.49,8701.0,176.2559,176.2958,176.0165,176.0165,8701.0
2025-05-07 15:25:00,176.51,176.52,176.07,176.08,9841.0,176.0365,176.0464,175.5976,175.6076,9841.0
2025-05-07 15:30:00,176.07,176.2,175.89,175.95,10156.0,175.5976,175.7273,175.4181,175.478,10156.0
2025-05-07 15:35:00,175.91,176.31,175.91,176.2,9318.0,175.4381,175.837,175.4381,175.7273,9318.0
2025-05-07 15:40:00,176.19,177.03,176.16,176.56,23977.0,175.7173,176.5551,175.6874,176.0863,23977.0
2025-05-07 15:45:00,176.56,176.67,176.21,176.37,17491.0,176.0863,176.196,175.7373,175.8968,17491.0
2025-05-07 15:50:00,176.29,176.74,176.15,176.61,32614.0,175.8171,176.2658,175.6774,176.1362,32614.0
2025-05-07 15:55:00,176.6,176.69,176.37,176.53,145460.0,176.1262,176.216,175.8968,176.0564,145460.0
2025-05-08 09:30:00,177.19,178.5,176.65,178.23,49681.0,176.7146,178.0211,176.1761,177.7519,49681.0
2025-05-08 09:35:00,178.46,178.54,178.03,178.19,25921.0,177.9812,178.061,177.5524,177.712,25921.0
2025-05-08 09:40:00,178.26,178.8,178.26,178.5,33403.0,177.7818,178.3203,177.7818,178.0211,33403.0
2025-05-08 09:45:00,178.51,178.65,178.3,178.61,65958.0,178.0311,178.1707,177.8217,178.1308,65958.0
2025-05-08 09:50:00,178.59,178.72,178.46,178.62,44112.0,178.1109,178.2405,177.9812,178.1408,44112.0
2025-05-08 09:55:00,178.62,178.68,178.18,178.27,36572.0,178.1408,178.2006,177.702,177.7917,36572.0
2025-05-08 10:00:00,178.27,178.58,178.24,178.58,37667.0,177.7917,178.1009,177.7618,178.1009,37667.0
2025-05-08 10:05:00,178.53,178.55,177.75,177.9,42512.0,178.051,178.071,177.2731,177.4227,42512.0
2025-05-08 10:10:00,177.9,178.02,177.58,178.02,37668.0,177.4227,177.5424,177.1036,177.5424,37668.0
2025-05-08 10:15:00,177.97,178.19,177.95,177.98,46571.0,177.4925,177.712,177.4726,177.5025,46571.0
2025-05-08 10:20:00,178.0,178.07,177.74,177.81,58742.0,177.5225,177.5923,177.2632,177.333,58742.0
2025-05-08 10:25:00,177.87,178.19,177.85,177.91,31142.0,177.3928,177.712,177.3729,177.4327,31142.0
2025-05-08 10:30:00,177.94,178.23,177.92,178.15,5540.0,177.4626,177.7519,177.4427,177.6721,5540.0
2025-05-08 10:35:00,178.08,178.1,177.57,177.59,7364.0,177.6023,177.6222,177.0936,177.1136,7364.0
2025-05-08 10:40:00,177.51,177.68,177.47,177.53,10054.0,177.0338,177.2033,176.9939,177.0537,10054.0
2025-05-08 10:45:00,177.53,177.65,177.49,177.65,16146.0,177.0537,177.1734,177.0138,177.1734,16146.0
2025-05-08 10:50:00,177.66,177.77,177.44,177.5,17762.0,177.1834,177.2931,176.964,177.0238,17762.0
2025-05-08 10:55:00,177.51,177.56,177.28,177.49,33114.0,177.0338,177.0836,176.8044,177.0138,33114.0
2025-05-08 11:00:00,177.47,177.59,177.14,177.14,26131.0,176.9939,177.1136,176.6648,176.6648,26131.0
2025-05-08 11:05:00,177.14,177.51,177.14,177.5,12398.0,176.6648,177.0338,176.6648,177.0238,12398.0
2025-05-08 11:10:00,177.5,177.55,177.34,177.49,17205.0,177.0238,177.0737,176.8642,177.0138,17205.0
2025-05-08 11:15:00,177.5,177.67,177.5,177.6,11522.0,177.0238,177.1934,177.0238,177.1235,11522.0
2025-05-08 11:20:00,177.67,178.06,177.67,178.06,12323.0,177.1934,177.5823,177.1934,177.5823,12323.0
2025-05-08 11:25:00,178.11,178.22,177.96,177.96,8522.0,177.6322,177.7419,177.4826,177.4826,8522.0
2025-05-08 11:30:00,177.9,178.08,177.88,178.06,190939.0,177.4227,177.6023,177.4028,177.5823,190939.0
2025-05-08 11:35:00,178.06,178.12,177.89,178.11,34651.0,177.5823,177.6421,177.4128,177.6322,34651.0
2025-05-08 11:40:00,178.16,178.46,178.15,178.44,16819.0,177.682,177.9812,177.6721,177.9613,16819.0
2025-05-08 11:45:00,178.47,178.51,178.26,178.31,10398.0,177.9912,178.0311,177.7818,177.8316,10398.0
2025-05-08 11:50:00,178.32,178.35,178.04,178.1,10896.0,177.8416,177.8715,177.5624,177.6222,10896.0
2025-05-08 11:55:00,178.06,178.1,177.89,177.95,5739.0,177.5823,177.6222,177.4128,177.4726,5739.0
2025-05-08 12:00:00,178.03,178.07,177.96,178.03,7581.0,177.5524,177.5923,177.4826,177.5524,7581.0
2025-05-08 12:05:00,178.0,178.15,177.88,178.14,303258.0,177.5225,177.6721,177.4028,177.6621,303258.0
2025-05-08 12:10:00,178.19,178.2,178.05,178.18,7407.0,177.712,177.7219,177.5723,177.702,7407.0
2025-05-08 12:15:00,178.16,178.28,178.16,178.23,3436.0,177.682,177.8017,177.682,177.7519,3436.0
2025-05-08 12:20:00,178.29,178.4,178.27,178.35,7011.0,177.8117,177.9214,177.7917,177.8715,7011.0
2025-05-08 12:25:00,178.33,178.34,177.91,178.11,26171.0,177.8516,177.8616,177.4327,177.6322,26171.0
2025-05-08 12:30:00,178.1,178.22,178.04,178.17,17096.0,177.6222,177.7419,177.5624,177.692,17096.0
2025-05-08 12:35:00,178.18,178.32,178.16,178.21,8077.0,177.702,177.8416,177.682,177.7319,8077.0
2025-05-08 12:40:00,178.22,178.3,178.18,178.29,3551.0,177.7419,177.8217,177.702,177.8117,3551.0
2025-05-08 12:45:00,178.26,178.28,178.17,178.24,3375.0,177.7818,177.8017,177.692,177.7618,3375.0
2025-05-08 12:50:00,178.24,178.37,178.24,178.37,6379.0,177.7618,177.8915,177.7618,177.8915,6379.0
2025-05-08 12:55:00,178.31,178.38,178.3,178.37,3308.0,177.8316,177.9014,177.8217,177.8915,3308.0
2025-05-08 13:00:00,178.39,178.4,178.21,178.27,7210.0,177.9114,177.9214,177.7319,177.7917,7210.0
2025-05-08 13:05:00,178.18,178.25,178.07,178.07,4958.0,177.702,177.7718,177.5923,177.5923,4958.0
2025-05-08 13:10:00,178.03,178.23,178.03,178.21,5147.0,177.5524,177.7519,177.5524,177.7319,5147.0
2025-05-08 13:15:00,178.21,178.24,178.11,178.22,7104.0,177.7319,177.7618,177.6322,177.7419,7104.0
2025-05-08 13:20:00,178.25,178.28,178.17,178.24,7400.0,177.7718,177.8017,177.692,177.7618,7400.0
2025-05-08 13:25:00,178.2,178.2,177.99,178.02,6038.0,177.7219,177.7219,177.5125,177.5424,6038.0
2025-05-08 13:30:00,178.05,178.13,177.9,177.9,2618.0,177.5723,177.6521,177.4227,177.4227,2618.0
2025-05-08 13:35:00,177.9,178.02,177.89,177.97,7285.0,177.4227,177.5424,177.4128,177.4925,7285.0
2025-05-08 13:40:00,177.93,178.0,177.89,177.98,3130.0,177.4527,177.5225,177.4128,177.5025,3130.0
2025-05-08 13:45:00,177.9,177.95,177.75,177.93,8108.0,177.4227,177.4726,177.2731,177.4527,8108.0
2025-05-08 13:50:00,177.9,177.94,177.88,177.9,8215.0,177.4227,177.4626,177.4028,177.4227,8215.0
2025-05-08 13:55:00,177.9,177.93,177.56,177.64,13296.0,177.4227,177.4527,177.0836,177.1634,13296.0
2025-05-08 14:00:00,177.64,177.77,177.56,177.62,9026.0,177.1634,177.2931,177.0836,177.1435,9026.0
2025-05-08 14:05:00,177.65,177.8,177.63,177.79,4748.0,177.1734,177.323,177.1535,177.313,4748.0
2025-05-08 14:10:00,177.77,177.87,177.75,177.86,4183.0,177.2931,177.3928,177.2731,177.3828,4183.0
2025-05-08 14:15:00,177.83,177.87,177.75,177.82,18713.0,177.3529,177.3928,177.2731,177.343,18713.0
2025-05-08 14:20:00,177.85,177.89,177.68,177.73,11405.0,177.3729,177.4128,177.2033,177.2532,11405.0
2025-05-08 14:25:00,177.75,177.75,177.55,177.62,21101.0,177.2731,177.2731,177.0737,177.1435,21101.0
2025-05-08 14:30:00,177.67,177.76,177.61,177.72,14168.0,177.1934,177.2831,177.1335,177.2432,14168.0
2025-05-08 14:35:00,177.75,177.75,177.49,177.53,27091.0,177.2731,177.2731,177.0138,177.0537,27091.0
2025-05-08 14:40:00,177.55,177.71,177.49,177.71,14117.0,177.0737,177.2332,177.0138,177.2332,14117.0
2025-05-08 14:45:00,177.72,177.72,177.56,177.59,6461.0,177.2432,177.2432,177.0836,177.1136,6461.0
2025-05-08 14:50:00,177.55,177.64,177.47,177.54,10412.0,177.0737,177.1634,176.9939,177.0637,10412.0
2025-05-08 14:55:00,177.56,177.57,177.33,177.34,13219.0,177.0836,177.0936,176.8543,176.8642,13219.0
2025-05-08 15:00:00,177.33,177.35,177.24,177.3,8475.0,176.8543,176.8742,176.7645,176.8243,8475.0
2025-05-08 15:05:00,177.3,177.33,177.2,177.26,18013.0,176.8243,176.8543,176.7246,176.7845,18013.0
2025-05-08 15:10:00,177.26,177.44,177.15,177.4,39439.0,176.7845,176.964,176.6747,176.9241,39439.0
2025-05-08 15:15:00,177.41,177.54,177.34,177.54,18170.0,176.9341,177.0637,176.8642,177.0637,18170.0
2025-05-08 15:20:00,177.54,177.77,177.54,177.71,19363.0,177.0637,177.2931,177.0637,177.2332,19363.0
2025-05-08 15:25:00,177.7,177.77,177.62,177.64,21740.0,177.2233,177.2931,177.1435,177.1634,21740.0
2025-05-08 15:30:00,177.61,177.63,177.54,177.56,13205.0,177.1335,177.1535,177.0637,177.0836,13205.0
2025-05-08 15:35:00,177.61,177.63,177.31,177.34,21736.0,177.1335,177.1535,176.8343,176.8642,21736.0
2025-05-08 15:40:00,177.33,177.49,177.06,177.06,45486.0,176.8543,177.0138,176.585,176.585,45486.0
2025-05-08 15:45:00,177.13,177.33,177.12,177.3,32398.0,176.6548,176.8543,176.6448,176.8243,32398.0
2025-05-08 15:50:00,177.32,177.35,176.75,176.9,56319.0,176.8443,176.8742,176.2758,176.4254,56319.0
2025-05-08 15:55:00,176.84,176.84,176.4,176.47,244672.0,176.3656,176.3656,175.9268,175.9966,244672.0
2025-05-09 09:30:00,176.88,177.62,176.78,177.44,27641.0,176.4055,177.1435,176.3057,176.964,27641.0
2025-05-09 09:35:00,177.3,177.8,177.3,177.8,13118.0,176.8243,177.323,176.8243,177.323,13118.0
2025-05-09 09:40:00,177.77,177.82,177.51,177.55,24187.0,177.2931,177.343,177.0338,177.0737,24187.0
2025-05-09 09:45:00,177.64,177.86,177.61,177.85,14695.0,177.1634,177.3828,177.1335,177.3729,14695.0
2025-05-09 09:50:00,177.78,178.1,177.7,178.1,13086.0,177.3031,177.6222,177.2233,177.6222,13086.0
2025-05-09 09:55:00,178.16,178.16,177.98,178.06,19485.0,177.682,177.682,177.5025,177.5823,19485.0
2025-05-09 10:00:00,178.15,178.21,177.91,177.94,17951.0,177.6721,177.7319,177.4327,177.4626,17951.0
2025-05-09 10:05:00,177.94,178.09,177.91,178.09,17085.0,177.4626,177.6122,177.4327,177.6122,17085.0
2025-05-09 10:10:00,178.04,178.18,178.0,178.16,17392.0,177.5624,177.702,177.5225,177.682,17392.0
2025-05-09 10:15:00,178.15,178.17,177.91,177.92,19900.0,177.6721,177.692,177.4327,177.4427,19900.0
2025-05-09 10:20:00,177.92,177.97,177.74,177.91,15728.0,177.4427,177.4925,177.2632,177.4327,15728.0
2025-05-09 10:25:00,177.88,177.93,177.66,177.91,28316.0,177.4028,177.4527,177.1834,177.4327,28316.0
2025-05-09 10:30:00,177.97,178.08,177.87,177.95,13298.0,177.4925,177.6023,177.3928,177.4726,13298.0
2025-05-09 10:35:00,177.95,177.96,177.46,177.86,29981.0,177.4726,177.4826,176.9839,177.3828,29981.0
2025-05-09 10:40:00,177.87,178.02,177.78,177.98,11683.0,177.3928,177.5424,177.3031,177.5025,11683.0
2025-05-09 10:45:00,178.09,178.1,177.8,177.89,133760.0,177.6122,177.6222,177.323,177.4128,133760.0
2025-05-09 10:50:00,177.91,177.98,177.7,177.83,26842.0,177.4327,177.5025,177.2233,177.3529,26842.0
2025-05-09 10:55:00,177.83,178.15,177.82,178.03,9040.0,177.3529,177.6721,177.343,177.5524,9040.0
2025-05-09 11:00:00,178.06,178.12,178.0,178.06,3231.0,177.5823,177.6421,177.5225,177.5823,3231.0
2025-05-09 11:05:00,178.1,178.14,177.98,178.04,6297.0,177.6222,177.6621,177.5025,177.5624,6297.0
2025-05-09 11:10:00,178.0,178.05,177.8,177.81,9543.0,177.5225,177.5723,177.323,177.333,9543.0
2025-05-09 11:15:00,177.81,177.88,177.73,177.88,10447.0,177.333,177.4028,177.2532,177.4028,10447.0
2025-05-09 11:20:00,177.75,177.98,177.75,177.95,10961.0,177.2731,177.5025,177.2731,177.4726,10961.0
2025-05-09 11:25:00,177.95,178.23,177.91,178.22,8451.0,177.4726,177.7519,177.4327,177.7419,8451.0
2025-05-09 11:30:00,178.22,178.23,177.91,178.06,14263.0,177.7419,177.7519,177.4327,177.5823,14263.0
2025-05-09 11:35:00,178.11,178.12,177.94,178.06,6461.0,177.6322,177.6421,177.4626,177.5823,6461.0
2025-05-09 11:40:00,178.02,178.47,177.95,178.34,24139.0,177.5424,177.9912,177.4726,177.8616,24139.0
2025-05-09 11:45:00,178.33,178.5,178.28,178.49,14302.0,177.8516,178.0211,177.8017,178.0112,14302.0
2025-05-09 11:50:00,178.51,178.75,178.51,178.57,12848.0,178.0311,178.2705,178.0311,178.0909,12848.0
2025-05-09 11:55:00,178.58,178.81,178.53,178.81,8713.0,178.1009,178.3303,178.051,178.3303,8713.0
2025-05-09 12:00:00,178.81,178.91,178.56,178.58,39328.0,178.3303,178.43,178.081,178.1009,39328.0
2025-05-09 12:05:00,178.61,178.72,178.57,178.59,9230.0,178.1308,178.2405,178.0909,178.1109,9230.0
2025-05-09 12:10:00,178.63,178.73,178.48,178.73,14055.0,178.1508,178.2505,178.0012,178.2505,14055.0
2025-05-09 12:15:00,178.75,178.82,178.6,178.71,8434.0,178.2705,178.3403,178.1209,178.2306,8434.0
2025-05-09 12:20:00,178.75,178.79,178.56,178.6,7919.0,178.2705,178.3103,178.081,178.1209,7919.0
2025-05-09 12:25:00,178.58,178.61,178.49,178.53,11081.0,178.1009,178.1308,178.0112,178.051,11081.0
2025-05-09 12:30:00,178.56,178.66,178.48,178.49,10653.0,178.081,178.1807,178.0012,178.0112,10653.0
2025-05-09 12:35:00,178.52,178.68,178.52,178.61,11945.0,178.0411,178.2006,178.0411,178.1308,11945.0
2025-05-09 12:40:00,178.6,178.67,178.57,178.63,19947.0,178.1209,178.1907,178.0909,178.1508,19947.0
2025-05-09 12:45:00,178.6,178.65,178.37,178.38,33353.0,178.1209,178.1707,177.8915,177.9014,33353.0
2025-05-09 12:50:00,178.37,178.43,178.34,178.41,2662.0,177.8915,177.9513,177.8616,177.9314,2662.0
2025-05-09 12:55:00,178.41,178.44,178.33,178.36,5912.0,177.9314,177.9613,177.8516,177.8815,5912.0
2025-05-09 13:00:00,178.33,178.43,178.25,178.32,12193.0,177.8516,177.9513,177.7718,177.8416,12193.0
2025-05-09 13:05:00,178.32,178.43,178.25,178.43,15766.0,177.8416,177.9513,177.7718,177.9513,15766.0
2025-05-09 13:10:00,178.41,178.55,178.39,178.52,11630.0,177.9314,178.071,177.9114,178.0411,11630.0
2025-05-09 13:15:00,178.52,178.83,178.51,178.73,6758.0,178.0411,178.3502,178.0311,178.2505,6758.0
2025-05-09 13:20:00,178.71,178.83,178.51,178.72,6830.0,178.2306,178.3502,178.0311,178.2405,6830.0
2025-05-09 13:25:00,178.73,178.85,178.73,178.82,5023.0,178.2505,178.3702,178.2505,178.3403,5023.0
2025-05-09 13:30:00,178.84,178.89,178.71,178.74,27040.0,178.3602,178.4101,178.2306,178.2605,27040.0
2025-05-09 13:35:00,178.79,178.82,178.76,178.82,3405.0,178.3103,178.3403,178.2804,178.3403,3405.0
2025-05-09 13:40:00,178.79,178.85,178.74,178.81,15854.0,178.3103,178.3702,178.2605,178.3303,15854.0
2025-05-09 13:45:00,178.86,178.96,178.83,178.88,13491.0,178.3802,178.4799,178.3502,178.4001,13491.0
2025-05-09 13:50:00,178.85,178.88,178.74,178.85,27305.0,178.3702,178.4001,178.2605,178.3702,27305.0
2025-05-09 13:55:00,178.85,178.95,178.8,178.81,8459.0,178.3702,178.4699,178.3203,178.3303,8459.0
2025-05-09 14:00:00,178.89,178.99,178.86,178.97,11023.0,178.4101,178.5098,178.3802,178.4899,11023.0
2025-05-09 14:05:00,178.94,179.0,178.91,178.95,7680.0,178.4599,178.5198,178.43,178.4699,7680.0
2025-05-09 14:10:00,178.92,179.02,178.89,179.0,27767.0,178.44,178.5397,178.4101,178.5198,27767.0
2025-05-09 14:15:00,178.99,179.01,178.86,178.99,35741.0,178.5098,178.5298,178.3802,178.5098,35741.0
2025-05-09 14:20:00,179.0,179.08,178.93,179.06,15514.0,178.5198,178.5996,178.45,178.5796,15514.0
2025-05-09 14:25:00,179.06,179.07,178.85,178.86,30234.0,178.5796,178.5896,178.3702,178.3802,30234.0
2025-05-09 14:30:00,178.88,178.99,178.88,178.97,13614.0,178.4001,178.5098,178.4001,178.4899,13614.0
2025-05-09 14:35:00,178.97,179.1,178.95,178.99,10675.0,178.4899,178.6195,178.4699,178.5098,10675.0
2025-05-09 14:40:00,179.02,179.1,178.98,178.98,9654.0,178.5397,178.6195,178.4998,178.4998,9654.0
2025-05-09 14:45:00,179.1,179.12,179.0,179.11,11127.0,178.6195,178.6395,178.5198,178.6295,11127.0
2025-05-09 14:50:00,179.12,179.2,179.07,179.15,26213.0,178.6395,178.7192,178.5896,178.6694,26213.0
2025-05-09 14:55:00,179.12,179.18,179.08,179.13,9676.0,178.6395,178.6993,178.5996,178.6494,9676.0
2025-05-09 15:00:00,179.16,179.21,179.09,179.13,10969.0,178.6794,178.7292,178.6095,178.6494,10969.0
2025-05-09 15:05:00,179.18,179.41,179.13,179.38,14686.0,178.6993,178.9287,178.6494,178.8988,14686.0
2025-05-09 15:10:00,179.42,179.44,179.15,179.2,30221.0,178.9387,178.9586,178.6694,178.7192,30221.0
2025-05-09 15:15:00,179.19,179.2,179.02,179.13,14747.0,178.7093,178.7192,178.5397,178.6494,14747.0
2025-05-09 15:20:00,179.14,179.14,178.84,178.86,18327.0,178.6594,178.6594,178.3602,178.3802,18327.0
2025-05-09 15:25:00,178.84,178.84,178.66,178.7,15851.0,178.3602,178.3602,178.1807,178.2206,15851.0
2025-05-09 15:30:00,178.73,178.74,178.51,178.67,20695.0,178.2505,178.2605,178.0311,178.1907,20695.0
2025-05-09 15:35:00,178.67,178.74,178.45,178.5,20843.0,178.1907,178.2605,177.9713,178.0211,20843.0
2025-05-09 15:40:00,178.5,178.62,178.49,178.51,15845.0,178.0211,178.1408,178.0112,178.0311,15845.0
2025-05-09 15:45:00,178.54,178.54,178.34,178.47,29503.0,178.061,178.061,177.8616,177.9912,29503.0
2025-05-09 15:50:00,178.51,178.94,178.51,178.74,68627.0,178.0311,178.4599,178.0311,178.2605,68627.0
2025-05-09 15:55:00,178.7,178.72,178.32,178.33,175825.0,178.2206,178.2405,177.8416,177.8516,175825.0
2025-05-12 09:30:00,178.92,178.92,174.34,174.68,123314.0,178.44,178.44,173.8723,174.2114,123314.0
2025-05-12 09:35:00,174.53,174.53,171.63,172.0,126845.0,174.0618,174.0618,171.1696,171.5386,126845.0
2025-05-12 09:40:00,172.03,172.57,170.58,171.72,189571.0,171.5685,172.107,170.1224,171.2593,189571.0
2025-05-12 09:45:00,171.72,172.78,171.4,172.41,84724.0,171.2593,172.3165,170.9402,171.9475,84724.0
2025-05-12 09:50:00,172.54,172.91,172.2,172.63,178885.0,172.0771,172.4461,171.738,172.1669,178885.0
2025-05-12 09:55:00,172.7,172.7,171.54,172.55,80177.0,172.2367,172.2367,171.0798,172.0871,80177.0
2025-05-12 10:00:00,172.59,172.59,171.44,171.72,77737.0,172.127,172.127,170.9801,171.2593,77737.0
2025-05-12 10:05:00,171.69,172.5,171.68,172.44,69753.0,171.2294,172.0372,171.2194,171.9774,69753.0
2025-05-12 10:10:00,172.4,173.47,172.29,173.28,19326.0,171.9375,173.0046,171.8278,172.8151,19326.0
2025-05-12 10:15:00,173.25,173.59,173.08,173.14,97663.0,172.7852,173.1243,172.6157,172.6755,97663.0
2025-05-12 10:20:00,173.24,173.49,173.01,173.32,30173.0,172.7752,173.0246,172.5459,172.855,30173.0
2025-05-12 10:25:00,173.43,173.43,172.44,172.94,22751.0,172.9647,172.9647,171.9774,172.476,22751.0
2025-05-12 10:30:00,172.88,172.88,172.39,172.75,84944.0,172.4162,172.4162,171.9275,172.2866,84944.0
2025-05-12 10:35:00,172.78,173.16,172.76,173.04,29715.0,172.3165,172.6955,172.2965,172.5758,29715.0
2025-05-12 10:40:00,172.92,173.35,172.82,172.94,25812.0,172.4561,172.8849,172.3564,172.476,25812.0
2025-05-12 10:45:00,173.0,173.09,172.81,172.93,11743.0,172.5359,172.6256,172.3464,172.4661,11743.0
2025-05-12 10:50:00,172.9,173.35,172.9,173.2,56774.0,172.4362,172.8849,172.4362,172.7353,56774.0
2025-05-12 10:55:00,173.16,173.26,172.75,172.83,20208.0,172.6955,172.7952,172.2866,172.3663,20208.0
2025-05-12 11:00:00,172.94,173.43,172.94,173.43,42968.0,172.476,172.9647,172.476,172.9647,42968.0
2025-05-12 11:05:00,173.45,173.45,172.8,172.91,9110.0,172.9847,172.9847,172.3364,172.4461,9110.0
2025-05-12 11:10:00,172.99,173.42,172.99,173.36,8998.0,172.5259,172.9548,172.5259,172.8949,8998.0
2025-05-12 11:15:00,173.35,173.63,173.21,173.23,7968.0,172.8849,173.1642,172.7453,172.7653,7968.0
2025-05-12 11:20:00,173.1,173.23,172.53,172.72,30345.0,172.6356,172.7653,172.0671,172.2566,30345.0
2025-05-12 11:25:00,172.74,173.16,172.73,173.03,11398.0,172.2766,172.6955,172.2666,172.5658,11398.0
2025-05-12 11:30:00,173.09,173.37,173.07,173.11,11015.0,172.6256,172.9049,172.6057,172.6456,11015.0
2025-05-12 11:35:00,173.16,173.28,172.83,172.93,17348.0,172.6955,172.8151,172.3663,172.4661,17348.0
2025-05-12 11:40:00,172.93,172.93,172.56,172.66,19003.0,172.4661,172.4661,172.0971,172.1968,19003.0
2025-05-12 11:45:00,172.68,172.82,172.55,172.69,10599.0,172.2167,172.3564,172.0871,172.2267,10599.0
2025-05-12 11:50:00,172.64,172.71,172.51,172.7,5685.0,172.1768,172.2467,172.0472,172.2367,5685.0
2025-05-12 11:55:00,172.74,172.99,172.68,172.95,10430.0,172.2766,172.5259,172.2167,172.486,10430.0
2025-05-12 12:00:00,172.96,173.18,172.91,172.97,7523.0,172.496,172.7154,172.4461,172.506,7523.0
2025-05-12 12:05:00,173.03,173.19,172.96,173.17,8660.0,172.5658,172.7254,172.496,172.7054,8660.0
2025-05-12 12:10:00,173.14,173.28,173.04,173.09,7377.0,172.6755,172.8151,172.5758,172.6256,7377.0
2025-05-12 12:15:00,172.99,173.24,172.99,173.08,3888.0,172.5259,172.7752,172.5259,172.6157,3888.0
2025-05-12 12:20:00,173.11,173.43,173.06,173.35,14121.0,172.6456,172.9647,172.5957,172.8849,14121.0
2025-05-12 12:25:00,173.39,173.54,173.25,173.28,5542.0,172.9248,173.0744,172.7852,172.8151,5542.0
2025-05-12 12:30:00,173.35,173.42,173.18,173.31,7016.0,172.8849,172.9548,172.7154,172.8451,7016.0
2025-05-12 12:35:00,173.23,173.24,173.06,173.07,6329.0,172.7653,172.7752,172.5957,172.6057,6329.0
2025-05-12 12:40:00,173.07,173.56,173.06,173.53,13684.0,172.6057,173.0944,172.5957,173.0645,13684.0
2025-05-12 12:45:00,173.49,173.83,173.48,173.75,7748.0,173.0246,173.3637,173.0146,173.2839,7748.0
2025-05-12 12:50:00,173.76,173.86,173.65,173.8,11974.0,173.2938,173.3936,173.1841,173.3337,11974.0
2025-05-12 12:55:00,173.8,173.8,173.53,173.61,7951.0,173.3337,173.3337,173.0645,173.1442,7951.0
2025-05-12 13:00:00,173.7,173.71,173.55,173.68,5882.0,173.234,173.244,173.0844,173.2141,5882.0
2025-05-12 13:05:00,173.68,173.9,173.67,173.81,12431.0,173.2141,173.4335,173.2041,173.3437,12431.0
2025-05-12 13:10:00,173.81,173.82,173.47,173.63,25458.0,173.3437,173.3537,173.0046,173.1642,25458.0
2025-05-12 13:15:00,173.59,173.68,173.45,173.49,7714.0,173.1243,173.2141,172.9847,173.0246,7714.0
2025-05-12 13:20:00,173.48,173.61,173.37,173.46,26044.0,173.0146,173.1442,172.9049,172.9946,26044.0
2025-05-12 13:25:00,173.45,173.49,173.29,173.4,25210.0,172.9847,173.0246,172.8251,172.9348,25210.0
2025-05-12 13:30:00,173.33,173.37,173.01,173.09,11834.0,172.865,172.9049,172.5459,172.6256,11834.0
2025-05-12 13:35:00,173.11,173.33,173.1,173.3,7972.0,172.6456,172.865,172.6356,172.8351,7972.0
2025-05-12 13:40:00,173.29,173.32,173.11,173.19,6215.0,172.8251,172.855,172.6456,172.7254,6215.0
2025-05-12 13:45:00,173.22,173.36,173.18,173.31,5296.0,172.7553,172.8949,172.7154,172.8451,5296.0
2025-05-12 13:50:00,173.26,173.55,173.26,173.53,8207.0,172.7952,173.0844,172.7952,173.0645,8207.0
2025-05-12 13:55:00,173.5,173.55,173.47,173.5,8183.0,173.0345,173.0844,173.0046,173.0345,8183.0
2025-05-12 14:00:00,173.53,173.83,173.53,173.83,7603.0,173.0645,173.3637,173.0645,173.3637,7603.0
2025-05-12 14:05:00,173.79,173.93,173.69,173.69,10413.0,173.3238,173.4634,173.224,173.224,10413.0
2025-05-12 14:10:00,173.66,173.84,173.61,173.71,10243.0,173.1941,173.3736,173.1442,173.244,10243.0
2025-05-12 14:15:00,173.74,173.88,173.68,173.71,8741.0,173.2739,173.4135,173.2141,173.244,8741.0
2025-05-12 14:20:00,173.7,173.81,173.62,173.76,10328.0,173.234,173.3437,173.1542,173.2938,10328.0
2025-05-12 14:25:00,173.76,173.83,173.7,173.75,14749.0,173.2938,173.3637,173.234,173.2839,14749.0
2025-05-12 14:30:00,173.74,173.9,173.53,173.57,12469.0,173.2739,173.4335,173.0645,173.1044,12469.0
2025-05-12 14:35:00,173.53,173.81,173.49,173.59,49667.0,173.0645,173.3437,173.0246,173.1243,49667.0
2025-05-12 14:40:00,173.58,173.68,173.27,173.39,6306.0,173.1143,173.2141,172.8052,172.9248,6306.0
2025-05-12 14:45:00,173.37,173.37,173.06,173.12,23117.0,172.9049,172.9049,172.5957,172.6556,23117.0
2025-05-12 14:50:00,173.07,173.25,173.03,173.13,32844.0,172.6057,172.7852,172.5658,172.6655,32844.0
2025-05-12 14:55:00,173.14,173.25,173.07,173.21,44949.0,172.6755,172.7852,172.6057,172.7453,44949.0
2025-05-12 15:00:00,173.19,173.32,173.02,173.31,34784.0,172.7254,172.855,172.5558,172.8451,34784.0
2025-05-12 15:05:00,173.34,173.38,173.24,173.26,15706.0,172.875,172.9149,172.7752,172.7952,15706.0
2025-05-12 15:10:00,173.26,173.29,172.68,172.68,50218.0,172.7952,172.8251,172.2167,172.2167,50218.0
2025-05-12 15:15:00,172.68,172.7,172.38,172.38,58820.0,172.2167,172.2367,171.9175,171.9175,58820.0
2025-05-12 15:20:00,172.39,172.73,172.38,172.67,35646.0,171.9275,172.2666,171.9175,172.2068,35646.0
2025-05-12 15:25:00,172.68,172.9,172.64,172.78,19252.0,172.2167,172.4362,172.1768,172.3165,19252.0
2025-05-12 15:30:00,172.77,172.84,172.64,172.66,44190.0,172.3065,172.3763,172.1768,172.1968,44190.0
2025-05-12 15:35:00,172.66,172.86,172.57,172.58,25639.0,172.1968,172.3963,172.107,172.117,25639.0
2025-05-12 15:40:00,172.58,172.62,172.3,172.36,35580.0,172.117,172.1569,171.8378,171.8976,35580.0
2025-05-12 15:45:00,172.36,172.78,172.31,172.74,51633.0,171.8976,172.3165,171.8477,172.2766,51633.0
2025-05-12 15:50:00,172.72,172.92,172.49,172.82,67958.0,172.2566,172.4561,172.0273,172.3564,67958.0
2025-05-12 15:55:00,172.77,173.49,172.57,173.43,223116.0,172.3065,173.0246,172.107,172.9647,223116.0
2025-05-13 09:30:00,173.52,173.74,172.78,173.11,28147.0,173.0545,173.2739,172.3165,172.6456,28147.0
2025-05-13 09:35:00,173.35,174.25,173.06,174.21,21818.0,172.8849,173.7825,172.5957,173.7426,21818.0
2025-05-13 09:40:00,174.2,174.44,174.0,174.26,17480.0,173.7327,173.972,173.5332,173.7925,17480.0
2025-05-13 09:45:00,174.2,174.59,174.03,174.57,10661.0,173.7327,174.1216,173.5631,174.1017,10661.0
2025-05-13 09:50:00,174.5,174.67,174.45,174.49,9225.0,174.0319,174.2014,173.982,174.0219,9225.0
2025-05-13 09:55:00,174.46,174.74,174.41,174.68,9121.0,173.992,174.2712,173.9421,174.2114,9121.0
2025-05-13 10:00:00,174.7,174.8,174.39,174.67,8011.0,174.2313,174.3311,173.9222,174.2014,8011.0
2025-05-13 10:05:00,174.7,174.72,174.2,174.23,7309.0,174.2313,174.2513,173.7327,173.7626,7309.0
2025-05-13 10:10:00,174.25,174.52,174.18,174.46,6038.0,173.7825,174.0518,173.7127,173.992,6038.0
2025-05-13 10:15:00,174.42,174.49,174.19,174.32,10761.0,173.9521,174.0219,173.7227,173.8523,10761.0
2025-05-13 10:20:00,174.34,174.38,174.14,174.36,12961.0,173.8723,173.9122,173.6728,173.8922,12961.0
2025-05-13 10:25:00,174.42,174.5,174.18,174.24,7726.0,173.9521,174.0319,173.7127,173.7726,7726.0
2025-05-13 10:30:00,174.23,174.54,174.07,174.11,14445.0,173.7626,174.0718,173.603,173.6429,14445.0
2025-05-13 10:35:00,174.07,174.14,174.01,174.03,6221.0,173.603,173.6728,173.5432,173.5631,6221.0
2025-05-13 10:40:00,174.06,174.07,173.88,174.03,8197.0,173.593,173.603,173.4135,173.5631,8197.0
2025-05-13 10:45:00,173.99,174.04,173.8,173.81,7117.0,173.5232,173.5731,173.3337,173.3437,7117.0
2025-05-13 10:50:00,173.81,174.17,173.8,174.11,10425.0,173.3437,173.7027,173.3337,173.6429,10425.0
2025-05-13 10:55:00,174.07,174.13,173.72,173.81,15862.0,173.603,173.6629,173.254,173.3437,15862.0
2025-05-13 11:00:00,173.84,173.99,173.84,173.85,6616.0,173.3736,173.5232,173.3736,173.3836,6616.0
2025-05-13 11:05:00,173.81,173.87,173.72,173.79,8846.0,173.3437,173.4035,173.254,173.3238,8846.0
2025-05-13 11:10:00,173.77,173.94,173.77,173.77,11377.0,173.3038,173.4734,173.3038,173.3038,11377.0
2025-05-13 11:15:00,173.76,174.04,173.74,174.03,6054.0,173.2938,173.5731,173.2739,173.5631,6054.0
2025-05-13 11:20:00,174.03,174.12,173.67,173.68,9106.0,173.5631,173.6529,173.2041,173.2141,9106.0
2025-05-13 11:25:00,173.78,173.9,173.74,173.74,7903.0,173.3138,173.4335,173.2739,173.2739,7903.0
2025-05-13 11:30:00,173.75,173.79,173.68,173.76,5881.0,173.2839,173.3238,173.2141,173.2938,5881.0
2025-05-13 11:35:00,173.73,173.94,173.71,173.9,11959.0,173.2639,173.4734,173.244,173.4335,11959.0
2025-05-13 11:40:00,173.88,173.88,173.7,173.74,4550.0,173.4135,173.4135,173.234,173.2739,4550.0
2025-05-13 11:45:00,173.75,173.81,173.54,173.59,5272.0,173.2839,173.3437,173.0744,173.1243,5272.0
2025-05-13 11:50:00,173.55,173.55,173.38,173.38,10280.0,173.0844,173.0844,172.9149,172.9149,10280.0
2025-05-13 11:55:00,173.4,173.47,173.15,173.2,21404.0,172.9348,173.0046,172.6855,172.7353,21404.0
2025-05-13 12:00:00,173.25,173.43,173.2,173.42,11252.0,172.7852,172.9647,172.7353,172.9548,11252.0
2025-05-13 12:05:00,173.44,173.52,173.27,173.27,3545.0,172.9747,173.0545,172.8052,172.8052,3545.0
2025-05-13 12:10:00,173.28,173.52,173.28,173.48,4043.0,172.8151,173.0545,172.8151,173.0146,4043.0
2025-05-13 12:15:00,173.52,173.56,173.34,173.36,5146.0,173.0545,173.0944,172.875,172.8949,5146.0
2025-05-13 12:20:00,173.39,173.46,173.38,173.39,3017.0,172.9248,172.9946,172.9149,172.9248,3017.0
2025-05-13 12:25:00,173.45,173.52,173.32,173.32,4317.0,172.9847,173.0545,172.855,172.855,4317.0
2025-05-13 12:30:00,173.33,173.47,173.32,173.37,3381.0,172.865,173.0046,172.855,172.9049,3381.0
2025-05-13 12:35:00,173.41,173.45,173.23,173.27,12520.0,172.9448,172.9847,172.7653,172.8052,12520.0
2025-05-13 12:40:00,173.3,173.49,173.3,173.46,3162.0,172.8351,173.0246,172.8351,172.9946,3162.0
2025-05-13 12:45:00,173.45,173.48,173.29,173.33,6499.0,172.9847,173.0146,172.8251,172.865,6499.0
2025-05-13 12:50:00,173.34,173.34,173.2,173.27,4992.0,172.875,172.875,172.7353,172.8052,4992.0
2025-05-13 12:55:00,173.28,173.33,173.24,173.32,4276.0,172.8151,172.865,172.7752,172.855,4276.0
2025-05-13 13:00:00,173.31,173.36,173.27,173.34,4690.0,172.8451,172.8949,172.8052,172.875,4690.0
2025-05-13 13:05:00,173.37,173.37,173.26,173.31,4806.0,172.9049,172.9049,172.7952,172.8451,4806.0
2025-05-13 13:10:00,173.34,173.36,173.2,173.2,3440.0,172.875,172.8949,172.7353,172.7353,3440.0
2025-05-13 13:15:00,173.27,173.49,173.27,173.49,4233.0,172.8052,173.0246,172.8052,173.0246,4233.0
2025-05-13 13:20:00,173.47,173.76,173.47,173.75,9227.0,173.0046,173.2938,173.0046,173.2839,9227.0
2025-05-13 13:25:00,173.75,173.75,173.47,173.47,21775.0,173.2839,173.2839,173.0046,173.0046,21775.0
2025-05-13 13:30:00,173.47,173.7,173.47,173.6,14611.0,173.0046,173.234,173.0046,173.1343,14611.0
2025-05-13 13:35:00,173.67,173.67,173.33,173.33,4356.0,173.2041,173.2041,172.865,172.865,4356.0
2025-05-13 13:40:00,173.34,173.36,173.12,173.12,7679.0,172.875,172.8949,172.6556,172.6556,7679.0
2025-05-13 13:45:00,173.06,173.11,172.94,172.94,8802.0,172.5957,172.6456,172.476,172.476,8802.0
2025-05-13 13:50:00,172.98,173.07,172.88,172.89,10550.0,172.5159,172.6057,172.4162,172.4262,10550.0
2025-05-13 13:55:00,172.9,173.19,172.83,173.15,12510.0,172.4362,172.7254,172.3663,172.6855,12510.0
2025-05-13 14:00:00,173.18,173.18,173.03,173.16,5147.0,172.7154,172.7154,172.5658,172.6955,5147.0
2025-05-13 14:05:00,173.19,173.19,173.1,173.15,2057.0,172.7254,172.7254,172.6356,172.6855,2057.0
2025-05-13 14:10:00,173.21,173.29,173.2,173.2,5059.0,172.7453,172.8251,172.7353,172.7353,5059.0
2025-05-13 14:15:00,173.18,173.32,173.12,173.28,4736.0,172.7154,172.855,172.6556,172.8151,4736.0
2025-05-13 14:20:00,173.23,173.27,173.15,173.17,4561.0,172.7653,172.8052,172.6855,172.7054,4561.0
2025-05-13 14:25:00,173.14,173.16,173.05,173.06,6728.0,172.6755,172.6955,172.5857,172.5957,6728.0
2025-05-13 14:30:00,173.06,173.25,173.05,173.25,9400.0,172.5957,172.7852,172.5857,172.7852,9400.0
2025-05-13 14:35:00,173.21,173.21,173.13,173.15,4746.0,172.7453,172.7453,172.6655,172.6855,4746.0
2025-05-13 14:40:00,173.13,173.13,173.0,173.09,6031.0,172.6655,172.6655,172.5359,172.6256,6031.0
2025-05-13 14:45:00,173.13,173.25,173.07,173.25,3439.0,172.6655,172.7852,172.6057,172.7852,3439.0
2025-05-13 14:50:00,173.26,173.33,173.24,173.3,6569.0,172.7952,172.865,172.7752,172.8351,6569.0
2025-05-13 14:55:00,173.3,173.39,173.24,173.37,6748.0,172.8351,172.9248,172.7752,172.9049,6748.0
2025-05-13 15:00:00,173.29,173.3,173.18,173.18,5109.0,172.8251,172.8351,172.7154,172.7154,5109.0
2025-05-13 15:05:00,173.16,173.27,173.16,173.22,5703.0,172.6955,172.8052,172.6955,172.7553,5703.0
2025-05-13 15:10:00,173.25,173.37,173.24,173.35,8404.0,172.7852,172.9049,172.7752,172.8849,8404.0
2025-05-13 15:15:00,173.33,173.43,173.32,173.43,8078.0,172.865,172.9647,172.855,172.9647,8078.0
2025-05-13 15:20:00,173.41,173.6,173.4,173.53,13315.0,172.9448,173.1343,172.9348,173.0645,13315.0
2025-05-13 15:25:00,173.52,173.66,173.52,173.63,10505.0,173.0545,173.1941,173.0545,173.1642,10505.0
2025-05-13 15:30:00,173.6,173.74,173.56,173.67,11354.0,173.1343,173.2739,173.0944,173.2041,11354.0
2025-05-13 15:35:00,173.69,173.86,173.66,173.84,7212.0,173.224,173.3936,173.1941,173.3736,7212.0
2025-05-13 15:40:00,173.86,173.95,173.8,173.94,13108.0,173.3936,173.4833,173.3337,173.4734,13108.0
2025-05-13 15:45:00,173.94,173.98,173.61,173.61,24588.0,173.4734,173.5133,173.1442,173.1442,24588.0
2025-05-13 15:50:00,173.63,173.64,173.19,173.2,36999.0,173.1642,173.1742,172.7254,172.7353,36999.0
2025-05-13 15:55:00,173.18,173.18,172.81,172.84,146044.0,172.7154,172.7154,172.3464,172.3763,146044.0
2025-05-14 09:30:00,173.08,174.0,172.24,172.7,111984.0,172.6157,173.5332,171.7779,172.2367,111984.0
2025-05-14 09:35:00,172.7,173.0,172.47,172.81,24079.0,172.2367,172.5359,172.0073,172.3464,24079.0
2025-05-14 09:40:00,172.66,172.95,172.44,172.68,23478.0,172.1968,172.486,171.9774,172.2167,23478.0
2025-05-14 09:45:00,172.62,172.75,172.39,172.53,18249.0,172.1569,172.2866,171.9275,172.0671,18249.0
2025-05-14 09:50:00,172.49,172.75,172.34,172.75,33291.0,172.0273,172.2866,171.8777,172.2866,33291.0
2025-05-14 09:55:00,172.74,173.15,172.7,173.08,14457.0,172.2766,172.6855,172.2367,172.6157,14457.0
2025-05-14 10:00:00,172.96,172.97,172.75,172.8,11552.0,172.496,172.506,172.2866,172.3364,11552.0
2025-05-14 10:05:00,172.79,172.79,172.48,172.54,21333.0,172.3264,172.3264,172.0173,172.0771,21333.0
2025-05-14 10:10:00,172.53,172.73,172.46,172.66,12302.0,172.0671,172.2666,171.9973,172.1968,12302.0
2025-05-14 10:15:00,172.66,172.87,172.63,172.78,17416.0,172.1968,172.4062,172.1669,172.3165,17416.0
2025-05-14 10:20:00,172.76,172.87,172.67,172.73,19365.0,172.2965,172.4062,172.2068,172.2666,19365.0
2025-05-14 10:25:00,172.73,172.94,172.62,172.94,8994.0,172.2666,172.476,172.1569,172.476,8994.0
2025-05-14 10:30:00,172.94,173.04,172.8,172.86,6659.0,172.476,172.5758,172.3364,172.3963,6659.0
2025-05-14 10:35:00,172.87,173.19,172.77,173.18,11377.0,172.4062,172.7254,172.3065,172.7154,11377.0
2025-05-14 10:40:00,173.17,173.17,173.03,173.12,5905.0,172.7054,172.7054,172.5658,172.6556,5905.0
2025-05-14 10:45:00,173.07,173.19,172.93,173.0,36874.0,172.6057,172.7254,172.4661,172.5359,36874.0
2025-05-14 10:50:00,173.07,173.14,172.94,173.09,11936.0,172.6057,172.6755,172.476,172.6256,11936.0
2025-05-14 10:55:00,173.09,173.09,172.88,172.98,10881.0,172.6256,172.6256,172.4162,172.5159,10881.0
2025-05-14 11:00:00,172.96,172.97,172.65,172.69,14069.0,172.496,172.506,172.1868,172.2267,14069.0
2025-05-14 11:05:00,172.68,172.68,172.46,172.52,13999.0,172.2167,172.2167,171.9973,172.0572,13999.0
2025-05-14 11:10:00,172.6,172.69,172.5,172.5,9041.0,172.137,172.2267,172.0372,172.0372,9041.0
2025-05-14 11:15:00,172.5,172.53,172.18,172.2,21972.0,172.0372,172.0671,171.7181,171.738,21972.0
2025-05-14 11:20:00,172.25,172.65,172.18,172.54,29711.0,171.7879,172.1868,171.7181,172.0771,29711.0
2025-05-14 11:25:00,172.55,172.65,172.49,172.56,8930.0,172.0871,172.1868,172.0273,172.0971,8930.0
2025-05-14 11:30:00,172.58,172.84,172.58,172.75,11673.0,172.117,172.3763,172.117,172.2866,11673.0
2025-05-14 11:35:00,172.8,172.88,172.66,172.66,19735.0,172.3364,172.4162,172.1968,172.1968,19735.0
2025-05-14 11:40:00,172.72,172.74,172.58,172.6,7058.0,172.2566,172.2766,172.117,172.137,7058.0
2025-05-14 11:45:00,172.6,172.6,172.34,172.53,12857.0,172.137,172.137,171.8777,172.0671,12857.0
2025-05-14 11:50:00,172.55,172.56,172.42,172.45,6765.0,172.0871,172.0971,171.9574,171.9874,6765.0
2025-05-14 11:55:00,172.44,172.48,172.38,172.44,7833.0,171.9774,172.0173,171.9175,171.9774,7833.0
2025-05-14 12:00:00,172.44,172.5,172.38,172.45,8538.0,171.9774,172.0372,171.9175,171.9874,8538.0
2025-05-14 12:05:00,172.5,172.5,172.22,172.37,15890.0,172.0372,172.0372,171.758,171.9076,15890.0
2025-05-14 12:10:00,172.35,172.38,172.04,172.09,26578.0,171.8876,171.9175,171.5785,171.6283,26578.0
2025-05-14 12:15:00,172.07,172.37,172.07,172.37,10954.0,171.6084,171.9076,171.6084,171.9076,10954.0
2025-05-14 12:20:00,172.39,172.39,171.99,172.14,21748.0,171.9275,171.9275,171.5286,171.6782,21748.0
2025-05-14 12:25:00,172.13,172.19,172.09,172.17,2426.0,171.6682,171.7281,171.6283,171.7081,2426.0
2025-05-14 12:30:00,172.14,172.31,172.09,172.31,8803.0,171.6782,171.8477,171.6283,171.8477,8803.0
2025-05-14 12:35:00,172.32,172.37,172.19,172.24,9708.0,171.8577,171.9076,171.7281,171.7779,9708.0
2025-05-14 12:40:00,172.17,172.23,172.11,172.2,2686.0,171.7081,171.7679,171.6483,171.738,2686.0
2025-05-14 12:45:00,172.25,172.33,172.16,172.2,5499.0,171.7879,171.8677,171.6981,171.738,5499.0
2025-05-14 12:50:00,172.16,172.39,172.15,172.29,9635.0,171.6981,171.9275,171.6882,171.8278,9635.0
2025-05-14 12:55:00,172.26,172.29,172.18,172.29,3618.0,171.7979,171.8278,171.7181,171.8278,3618.0
2025-05-14 13:00:00,172.29,172.39,172.2,172.31,10962.0,171.8278,171.9275,171.738,171.8477,10962.0
2025-05-14 13:05:00,172.28,172.51,172.27,172.42,13573.0,171.8178,172.0472,171.8078,171.9574,13573.0
2025-05-14 13:10:00,172.39,172.47,172.36,172.38,6713.0,171.9275,172.0073,171.8976,171.9175,6713.0
2025-05-14 13:15:00,172.38,172.46,172.33,172.43,3907.0,171.9175,171.9973,171.8677,171.9674,3907.0
2025-05-14 13:20:00,172.41,172.41,172.13,172.24,7374.0,171.9475,171.9475,171.6682,171.7779,7374.0
2025-05-14 13:25:00,172.27,172.3,172.16,172.16,4415.0,171.8078,171.8378,171.6981,171.6981,4415.0
2025-05-14 13:30:00,172.22,172.23,172.16,172.23,4165.0,171.758,171.7679,171.6981,171.7679,4165.0
2025-05-14 13:35:00,172.22,172.31,172.18,172.31,5370.0,171.758,171.8477,171.7181,171.8477,5370.0
2025-05-14 13:40:00,172.33,172.41,172.08,172.08,7527.0,171.8677,171.9475,171.6184,171.6184,7527.0
2025-05-14 13:45:00,172.07,172.08,171.92,172.0,4195.0,171.6084,171.6184,171.4588,171.5386,4195.0
2025-05-14 13:50:00,172.09,172.25,172.09,172.19,3142.0,171.6283,171.7879,171.6283,171.7281,3142.0
2025-05-14 13:55:00,172.19,172.24,172.11,172.23,4353.0,171.7281,171.7779,171.6483,171.7679,4353.0
2025-05-14 14:00:00,172.2,172.2,171.99,172.12,32934.0,171.738,171.738,171.5286,171.6582,32934.0
2025-05-14 14:05:00,172.14,172.2,172.11,172.16,7160.0,171.6782,171.738,171.6483,171.6981,7160.0
2025-05-14 14:10:00,172.2,172.2,172.05,172.05,5066.0,171.738,171.738,171.5884,171.5884,5066.0
2025-05-14 14:15:00,172.04,172.14,171.88,172.0,24899.0,171.5785,171.6782,171.4189,171.5386,24899.0
2025-05-14 14:20:00,171.99,172.01,171.93,171.94,3335.0,171.5286,171.5485,171.4688,171.4787,3335.0
2025-05-14 14:25:00,171.98,172.02,171.88,171.94,20921.0,171.5186,171.5585,171.4189,171.4787,20921.0
2025-05-14 14:30:00,171.98,172.17,171.94,172.13,24068.0,171.5186,171.7081,171.4787,171.6682,24068.0
2025-05-14 14:35:00,172.12,172.16,171.98,172.03,18564.0,171.6582,171.6981,171.5186,171.5685,18564.0
2025-05-14 14:40:00,171.97,172.13,171.96,171.96,25868.0,171.5086,171.6682,171.4987,171.4987,25868.0
2025-05-14 14:45:00,171.98,172.0,171.88,171.95,13721.0,171.5186,171.5386,171.4189,171.4887,13721.0
2025-05-14 14:50:00,171.91,172.02,171.89,171.98,12245.0,171.4488,171.5585,171.4289,171.5186,12245.0
2025-05-14 14:55:00,172.01,172.02,171.94,172.0,7120.0,171.5485,171.5585,171.4787,171.5386,7120.0
2025-05-14 15:00:00,172.0,172.01,171.85,171.85,9585.0,171.5386,171.5485,171.389,171.389,9585.0
2025-05-14 15:05:00,171.85,172.02,171.84,172.02,8301.0,171.389,171.5585,171.379,171.5585,8301.0
2025-05-14 15:10:00,172.06,172.1,171.51,171.57,26441.0,171.5984,171.6383,171.0499,171.1097,26441.0
2025-05-14 15:15:00,171.53,171.65,171.32,171.41,53313.0,171.0698,171.1895,170.8604,170.9501,53313.0
2025-05-14 15:20:00,171.39,171.54,171.0,171.19,81831.0,170.9302,171.0798,170.5412,170.7307,81831.0
2025-05-14 15:25:00,171.22,171.38,171.0,171.24,209883.0,170.7607,170.9202,170.5412,170.7806,209883.0
2025-05-14 15:30:00,171.23,171.42,171.15,171.3,65235.0,170.7706,170.9601,170.6908,170.8404,65235.0
2025-05-14 15:35:00,171.3,171.37,171.13,171.21,140409.0,170.8404,170.9103,170.6709,170.7507,140409.0
2025-05-14 15:40:00,171.2,171.39,171.11,171.17,222002.0,170.7407,170.9302,170.651,170.7108,222002.0
2025-05-14 15:45:00,171.16,171.25,170.92,171.23,122935.0,170.7008,170.7906,170.4615,170.7706,122935.0
2025-05-14 15:50:00,171.28,171.91,171.14,171.74,170780.0,170.8205,171.4488,170.6809,171.2793,170780.0
2025-05-14 15:55:00,171.77,171.96,171.63,171.94,354801.0,171.3092,171.4987,171.1696,171.4787,354801.0
2025-05-15 09:30:00,171.94,173.24,171.86,172.55,57418.0,171.4787,172.7752,171.3989,172.0871,57418.0
2025-05-15 09:35:00,172.59,173.17,172.5,172.78,13871.0,172.127,172.7054,172.0372,172.3165,13871.0
2025-05-15 09:40:00,172.77,173.19,172.76,173.09,9842.0,172.3065,172.7254,172.2965,172.6256,9842.0
2025-05-15 09:45:00,173.09,173.68,173.06,173.41,12243.0,172.6256,173.2141,172.5957,172.9448,12243.0
2025-05-15 09:50:00,173.54,173.68,173.31,173.31,16305.0,173.0744,173.2141,172.8451,172.8451,16305.0
2025-05-15 09:55:00,173.42,173.55,173.17,173.23,33413.0,172.9548,173.0844,172.7054,172.7653,33413.0
2025-05-15 10:00:00,173.25,173.74,173.17,173.63,14910.0,172.7852,173.2739,172.7054,173.1642,14910.0
2025-05-15 10:05:00,173.63,173.82,173.46,173.62,39060.0,173.1642,173.3537,172.9946,173.1542,39060.0
2025-05-15 10:10:00,173.46,173.6,173.28,173.41,14124.0,172.9946,173.1343,172.8151,172.9448,14124.0
2025-05-15 10:15:00,173.41,173.5,173.31,173.31,7561.0,172.9448,173.0345,172.8451,172.8451,7561.0
2025-05-15 10:20:00,173.36,173.38,173.18,173.33,7346.0,172.8949,172.9149,172.7154,172.865,7346.0
2025-05-15 10:25:00,173.32,173.6,173.26,173.6,13112.0,172.855,173.1343,172.7952,173.1343,13112.0
2025-05-15 10:30:00,173.58,173.63,173.43,173.46,18983.0,173.1143,173.1642,172.9647,172.9946,18983.0
2025-05-15 10:35:00,173.45,173.66,173.36,173.49,29651.0,172.9847,173.1941,172.8949,173.0246,29651.0
2025-05-15 10:40:00,173.52,173.58,173.36,173.37,3660.0,173.0545,173.1143,172.8949,172.9049,3660.0
2025-05-15 10:45:00,173.42,173.59,173.31,173.48,16269.0,172.9548,173.1243,172.8451,173.0146,16269.0
2025-05-15 10:50:00,173.41,173.62,173.41,173.58,11426.0,172.9448,173.1542,172.9448,173.1143,11426.0
2025-05-15 10:55:00,173.59,173.65,173.47,173.47,11700.0,173.1243,173.1841,173.0046,173.0046,11700.0
2025-05-15 11:00:00,173.51,173.68,173.43,173.62,14131.0,173.0445,173.2141,172.9647,173.1542,14131.0
2025-05-15 11:05:00,173.7,173.75,173.52,173.54,19879.0,173.234,173.2839,173.0545,173.0744,19879.0
2025-05-15 11:10:00,173.6,173.69,173.56,173.58,10776.0,173.1343,173.224,173.0944,173.1143,10776.0
2025-05-15 11:15:00,173.6,173.82,173.6,173.76,20317.0,173.1343,173.3537,173.1343,173.2938,20317.0
2025-05-15 11:20:00,173.74,173.92,173.7,173.88,12595.0,173.2739,173.4534,173.234,173.4135,12595.0
2025-05-15 11:25:00,173.81,173.81,173.61,173.68,13753.0,173.3437,173.3437,173.1442,173.2141,13753.0
2025-05-15 11:30:00,173.68,173.79,173.63,173.76,16147.0,173.2141,173.3238,173.1642,173.2938,16147.0
2025-05-15 11:35:00,173.77,174.06,173.71,173.98,29755.0,173.3038,173.593,173.244,173.5133,29755.0
2025-05-15 11:40:00,173.98,174.03,173.74,173.75,12961.0,173.5133,173.5631,173.2739,173.2839,12961.0
2025-05-15 11:45:00,173.81,173.81,173.67,173.68,9133.0,173.3437,173.3437,173.2041,173.2141,9133.0
2025-05-15 11:50:00,173.66,173.84,173.64,173.74,5076.0,173.1941,173.3736,173.1742,173.2739,5076.0
2025-05-15 11:55:00,173.75,173.96,173.74,173.9,3256.0,173.2839,173.4933,173.2739,173.4335,3256.0
2025-05-15 12:00:00,173.95,173.95,173.78,173.8,8008.0,173.4833,173.4833,173.3138,173.3337,8008.0
2025-05-15 12:05:00,173.82,174.09,173.82,174.04,12131.0,173.3537,173.623,173.3537,173.5731,12131.0
2025-05-15 12:10:00,174.04,174.07,173.88,173.9,5434.0,173.5731,173.603,173.4135,173.4335,5434.0
2025-05-15 12:15:00,173.84,173.9,173.57,173.6,5625.0,173.3736,173.4335,173.1044,173.1343,5625.0
2025-05-15 12:20:00,173.61,173.61,173.47,173.5,6893.0,173.1442,173.1442,173.0046,173.0345,6893.0
2025-05-15 12:25:00,173.49,173.53,173.38,173.49,14740.0,173.0246,173.0645,172.9149,173.0246,14740.0
2025-05-15 12:30:00,173.54,173.56,173.43,173.49,4274.0,173.0744,173.0944,172.9647,173.0246,4274.0
2025-05-15 12:35:00,173.49,173.49,173.35,173.43,3015.0,173.0246,173.0246,172.8849,172.9647,3015.0
2025-05-15 12:40:00,173.42,173.42,173.24,173.41,11442.0,172.9548,172.9548,172.7752,172.9448,11442.0
2025-05-15 12:45:00,173.42,173.43,173.35,173.41,1645.0,172.9548,172.9647,172.8849,172.9448,1645.0
2025-05-15 12:50:00,173.41,173.45,173.31,173.45,2682.0,172.9448,172.9847,172.8451,172.9847,2682.0
2025-05-15 12:55:00,173.39,173.41,173.33,173.38,3216.0,172.9248,172.9448,172.865,172.9149,3216.0
2025-05-15 13:00:00,173.42,173.65,173.4,173.65,2256.0,172.9548,173.1841,172.9348,173.1841,2256.0
2025-05-15 13:05:00,173.61,173.61,173.49,173.5,3924.0,173.1442,173.1442,173.0246,173.0345,3924.0
2025-05-15 13:10:00,173.47,173.56,173.44,173.53,2404.0,173.0046,173.0944,172.9747,173.0645,2404.0
2025-05-15 13:15:00,173.57,173.69,173.57,173.62,3432.0,173.1044,173.224,173.1044,173.1542,3432.0
2025-05-15 13:20:00,173.6,173.81,173.6,173.76,4810.0,173.1343,173.3437,173.1343,173.2938,4810.0
2025-05-15 13:25:00,173.76,173.87,173.67,173.86,4702.0,173.2938,173.4035,173.2041,173.3936,4702.0
2025-05-15 13:30:00,173.79,173.83,173.69,173.69,4928.0,173.3238,173.3637,173.224,173.224,4928.0
2025-05-15 13:35:00,173.68,173.74,173.65,173.69,4568.0,173.2141,173.2739,173.1841,173.224,4568.0
2025-05-15 13:40:00,173.76,173.84,173.68,173.84,2869.0,173.2938,173.3736,173.2141,173.3736,2869.0
2025-05-15 13:45:00,173.82,173.86,173.73,173.81,2522.0,173.3537,173.3936,173.2639,173.3437,2522.0
2025-05-15 13:50:00,173.83,173.95,173.83,173.95,1392.0,173.3637,173.4833,173.3637,173.4833,1392.0
2025-05-15 13:55:00,173.83,173.83,173.72,173.81,6705.0,173.3637,173.3637,173.254,173.3437,6705.0
2025-05-15 14:00:00,173.76,173.86,173.76,173.83,2397.0,173.2938,173.3936,173.2938,173.3637,2397.0
2025-05-15 14:05:00,173.83,173.97,173.75,173.85,2757.0,173.3637,173.5033,173.2839,173.3836,2757.0
2025-05-15 14:10:00,173.86,173.97,173.78,173.97,1935.0,173.3936,173.5033,173.3138,173.5033,1935.0
2025-05-15 14:15:00,173.98,174.13,173.97,174.13,1328.0,173.5133,173.6629,173.5033,173.6629,1328.0
2025-05-15 14:20:00,174.14,174.22,174.11,174.18,2753.0,173.6728,173.7526,173.6429,173.7127,2753.0
2025-05-15 14:25:00,174.18,174.19,174.06,174.17,7830.0,173.7127,173.7227,173.593,173.7027,7830.0
2025-05-15 14:30:00,174.19,174.59,174.19,174.5,5752.0,173.7227,174.1216,173.7227,174.0319,5752.0
2025-05-15 14:35:00,174.5,174.63,174.49,174.54,6943.0,174.0319,174.1615,174.0219,174.0718,6943.0
2025-05-15 14:40:00,174.49,174.62,174.46,174.58,7098.0,174.0219,174.1515,173.992,174.1116,7098.0
2025-05-15 14:45:00,174.63,174.71,174.55,174.67,6365.0,174.1615,174.2413,174.0817,174.2014,6365.0
2025-05-15 14:50:00,174.62,174.71,174.51,174.67,5212.0,174.1515,174.2413,174.0418,174.2014,5212.0
2025-05-15 14:55:00,174.67,174.81,174.64,174.67,9084.0,174.2014,174.341,174.1715,174.2014,9084.0
2025-05-15 15:00:00,174.75,174.86,174.67,174.83,8437.0,174.2812,174.3909,174.2014,174.361,8437.0
2025-05-15 15:05:00,174.84,174.91,174.71,174.83,18564.0,174.3709,174.4408,174.2413,174.361,18564.0
2025-05-15 15:10:00,174.83,174.95,174.74,174.74,14059.0,174.361,174.4807,174.2712,174.2712,14059.0
2025-05-15 15:15:00,174.81,174.91,174.75,174.9,13935.0,174.341,174.4408,174.2812,174.4308,13935.0
2025-05-15 15:20:00,174.8,174.92,174.71,174.75,16337.0,174.3311,174.4507,174.2413,174.2812,16337.0
2025-05-15 15:25:00,174.74,174.83,174.6,174.78,32057.0,174.2712,174.361,174.1316,174.3111,32057.0
2025-05-15 15:30:00,174.79,175.22,174.78,175.12,35961.0,174.3211,174.7499,174.3111,174.6502,35961.0
2025-05-15 15:35:00,175.08,175.11,174.89,174.95,27735.0,174.6103,174.6402,174.4208,174.4807,27735.0
2025-05-15 15:40:00,174.95,175.1,174.89,174.91,21550.0,174.4807,174.6302,174.4208,174.4408,21550.0
2025-05-15 15:45:00,174.91,174.97,174.75,174.81,26224.0,174.4408,174.5006,174.2812,174.341,26224.0
2025-05-15 15:50:00,174.82,174.99,174.58,174.6,46536.0,174.351,174.5205,174.1116,174.1316,46536.0
2025-05-15 15:55:00,174.56,174.87,174.47,174.85,211976.0,174.0917,174.4009,174.0019,174.3809,211976.0
2025-05-16 09:30:00,175.55,175.55,173.82,174.72,162606.0,175.079,175.079,173.3537,174.2513,162606.0
2025-05-16 09:35:00,174.72,175.48,174.55,174.8,21974.0,174.2513,175.0092,174.0817,174.3311,21974.0
2025-05-16 09:40:00,174.63,175.15,174.59,175.05,23137.0,174.1615,174.6801,174.1216,174.5804,23137.0
2025-05-16 09:45:00,175.14,175.22,174.97,175.0,15472.0,174.6701,174.7499,174.5006,174.5305,15472.0
2025-05-16 09:50:00,174.95,175.48,174.95,175.13,11130.0,174.4807,175.0092,174.4807,174.6602,11130.0
2025-05-16 09:55:00,175.25,175.28,174.96,174.96,8521.0,174.7798,174.8098,174.4906,174.4906,8521.0
2025-05-16 10:00:00,174.99,175.12,174.77,175.12,18143.0,174.5205,174.6502,174.3011,174.6502,18143.0
2025-05-16 10:05:00,175.12,175.26,174.98,175.25,10550.0,174.6502,174.7898,174.5106,174.7798,10550.0
2025-05-16 10:10:00,175.19,175.27,175.08,175.22,13583.0,174.72,174.7998,174.6103,174.7499,13583.0
2025-05-16 10:15:00,175.25,175.4,175.21,175.28,14280.0,174.7798,174.9294,174.74,174.8098,14280.0
2025-05-16 10:20:00,175.21,175.7,175.16,175.69,25095.0,174.74,175.2286,174.6901,175.2187,25095.0
2025-05-16 10:25:00,175.64,175.64,175.37,175.48,9496.0,175.1688,175.1688,174.8995,175.0092,9496.0
2025-05-16 10:30:00,175.36,175.59,175.36,175.47,5909.0,174.8896,175.1189,174.8896,174.9993,5909.0
2025-05-16 10:35:00,175.5,175.72,175.36,175.72,6265.0,175.0292,175.2486,174.8896,175.2486,6265.0
2025-05-16 10:40:00,175.66,175.9,175.65,175.77,3771.0,175.1887,175.4281,175.1788,175.2985,3771.0
2025-05-16 10:45:00,175.81,176.02,175.81,175.9,6674.0,175.3383,175.5478,175.3383,175.4281,6674.0
2025-05-16 10:50:00,175.85,176.02,175.85,175.95,2174.0,175.3782,175.5478,175.3782,175.478,2174.0
2025-05-16 10:55:00,175.98,176.07,175.78,175.78,7881.0,175.5079,175.5976,175.3084,175.3084,7881.0
2025-05-16 11:00:00,175.83,175.99,175.76,175.96,3871.0,175.3583,175.5179,175.2885,175.4879,3871.0
2025-05-16 11:05:00,175.98,176.11,175.95,176.06,4736.0,175.5079,175.6375,175.478,175.5877,4736.0
2025-05-16 11:10:00,176.06,176.18,175.99,176.05,6630.0,175.5877,175.7074,175.5179,175.5777,6630.0
2025-05-16 11:15:00,176.04,176.13,176.03,176.09,3668.0,175.5677,175.6575,175.5578,175.6176,3668.0
2025-05-16 11:20:00,176.11,176.12,175.97,176.06,5531.0,175.6375,175.6475,175.4979,175.5877,5531.0
2025-05-16 11:25:00,176.01,176.07,175.93,175.93,3735.0,175.5378,175.5976,175.458,175.458,3735.0
2025-05-16 11:30:00,175.93,176.07,175.82,176.02,14426.0,175.458,175.5976,175.3483,175.5478,14426.0
2025-05-16 11:35:00,175.97,176.08,175.96,176.02,3549.0,175.4979,175.6076,175.4879,175.5478,3549.0
2025-05-16 11:40:00,175.99,176.0,175.84,175.84,7008.0,175.5179,175.5278,175.3683,175.3683,7008.0
2025-05-16 11:45:00,175.86,175.89,175.59,175.69,7911.0,175.3882,175.4181,175.1189,175.2187,7911.0
2025-05-16 11:50:00,175.67,175.74,175.6,175.7,9678.0,175.1987,175.2685,175.1289,175.2286,9678.0
2025-05-16 11:55:00,175.67,175.74,175.65,175.69,6467.0,175.1987,175.2685,175.1788,175.2187,6467.0
2025-05-16 12:00:00,175.68,175.72,175.42,175.46,21350.0,175.2087,175.2486,174.9494,174.9893,21350.0
2025-05-16 12:05:00,175.5,175.59,175.48,175.56,21619.0,175.0292,175.1189,175.0092,175.089,21619.0
2025-05-16 12:10:00,175.56,175.9,175.54,175.89,26606.0,175.089,175.4281,175.0691,175.4181,26606.0
2025-05-16 12:15:00,175.9,175.9,175.68,175.69,7414.0,175.4281,175.4281,175.2087,175.2187,7414.0
2025-05-16 12:20:00,175.7,175.77,175.59,175.68,14388.0,175.2286,175.2985,175.1189,175.2087,14388.0
2025-05-16 12:25:00,175.72,175.73,175.67,175.67,6857.0,175.2486,175.2586,175.1987,175.1987,6857.0
2025-05-16 12:30:00,175.7,176.08,175.7,176.02,32319.0,175.2286,175.6076,175.2286,175.5478,32319.0
2025-05-16 12:35:00,176.02,176.05,175.89,176.02,3806.0,175.5478,175.5777,175.4181,175.5478,3806.0
2025-05-16 12:40:00,176.06,176.1,175.79,175.81,10548.0,175.5877,175.6276,175.3184,175.3383,10548.0
2025-05-16 12:45:00,175.81,175.88,175.74,175.84,2500.0,175.3383,175.4082,175.2685,175.3683,2500.0
2025-05-16 12:50:00,175.84,175.91,175.76,175.91,6096.0,175.3683,175.4381,175.2885,175.4381,6096.0
2025-05-16 12:55:00,175.89,175.92,175.81,175.84,5967.0,175.4181,175.448,175.3383,175.3683,5967.0
2025-05-16 13:00:00,175.83,175.96,175.77,175.95,13477.0,175.3583,175.4879,175.2985,175.478,13477.0
2025-05-16 13:05:00,175.95,176.11,175.92,176.1,4755.0,175.478,175.6375,175.448,175.6276,4755.0
2025-05-16 13:10:00,176.06,176.09,175.93,175.98,4337.0,175.5877,175.6176,175.458,175.5079,4337.0
2025-05-16 13:15:00,176.04,176.04,175.93,175.96,9294.0,175.5677,175.5677,175.458,175.4879,9294.0
2025-05-16 13:20:00,175.95,175.96,175.83,175.94,25013.0,175.478,175.4879,175.3583,175.468,25013.0
2025-05-16 13:25:00,175.92,176.02,175.87,175.95,5287.0,175.448,175.5478,175.3982,175.478,5287.0
2025-05-16 13:30:00,176.0,176.0,175.82,175.82,9105.0,175.5278,175.5278,175.3483,175.3483,9105.0
2025-05-16 13:35:00,175.86,175.89,175.81,175.87,4821.0,175.3882,175.4181,175.3383,175.3982,4821.0
2025-05-16 13:40:00,175.86,175.87,175.68,175.71,10976.0,175.3882,175.3982,175.2087,175.2386,10976.0
2025-05-16 13:45:00,175.73,175.88,175.7,175.83,10345.0,175.2586,175.4082,175.2286,175.3583,10345.0
2025-05-16 13:50:00,175.81,175.93,175.76,175.81,4038.0,175.3383,175.458,175.2885,175.3383,4038.0
2025-05-16 13:55:00,175.84,175.85,175.56,175.61,4014.0,175.3683,175.3782,175.089,175.1389,4014.0
2025-05-16 14:00:00,175.67,175.75,175.63,175.71,4436.0,175.1987,175.2785,175.1588,175.2386,4436.0
2025-05-16 14:05:00,175.72,175.76,175.7,175.75,2600.0,175.2486,175.2885,175.2286,175.2785,2600.0
2025-05-16 14:10:00,175.72,175.74,175.6,175.66,7211.0,175.2486,175.2685,175.1289,175.1887,7211.0
2025-05-16 14:15:00,175.7,175.75,175.67,175.72,6478.0,175.2286,175.2785,175.1987,175.2486,6478.0
2025-05-16 14:20:00,175.72,175.78,175.67,175.72,9653.0,175.2486,175.3084,175.1987,175.2486,9653.0
2025-05-16 14:25:00,175.73,175.84,175.69,175.81,3621.0,175.2586,175.3683,175.2187,175.3383,3621.0
2025-05-16 14:30:00,175.77,175.82,175.66,175.7,6411.0,175.2985,175.3483,175.1887,175.2286,6411.0
2025-05-16 14:35:00,175.73,175.77,175.63,175.71,1449.0,175.2586,175.2985,175.1588,175.2386,1449.0
2025-05-16 14:40:00,175.72,175.89,175.72,175.84,2644.0,175.2486,175.4181,175.2486,175.3683,2644.0
2025-05-16 14:45:00,175.8,175.91,175.79,175.85,5093.0,175.3284,175.4381,175.3184,175.3782,5093.0
2025-05-16 14:50:00,175.85,175.95,175.85,175.91,3909.0,175.3782,175.478,175.3782,175.4381,3909.0
2025-05-16 14:55:00,175.96,176.03,175.81,175.81,10450.0,175.4879,175.5578,175.3383,175.3383,10450.0
2025-05-16 15:00:00,175.83,175.97,175.83,175.94,4918.0,175.3583,175.4979,175.3583,175.468,4918.0
2025-05-16 15:05:00,175.95,176.06,175.93,176.0,4681.0,175.478,175.5877,175.458,175.5278,4681.0
2025-05-16 15:10:00,175.99,176.05,175.95,176.02,5188.0,175.5179,175.5777,175.478,175.5478,5188.0
2025-05-16 15:15:00,176.02,176.08,175.98,176.03,5277.0,175.5478,175.6076,175.5079,175.5578,5277.0
2025-05-16 15:20:00,176.05,176.05,175.9,175.98,12549.0,175.5777,175.5777,175.4281,175.5079,12549.0
2025-05-16 15:25:00,175.96,175.98,175.9,175.9,5539.0,175.4879,175.5079,175.4281,175.4281,5539.0
2025-05-16 15:30:00,175.93,176.01,175.88,175.99,10728.0,175.458,175.5378,175.4082,175.5179,10728.0
2025-05-16 15:35:00,175.99,176.01,175.86,175.86,9301.0,175.5179,175.5378,175.3882,175.3882,9301.0
2025-05-16 15:40:00,175.86,175.97,175.82,175.97,9742.0,175.3882,175.4979,175.3483,175.4979,9742.0
2025-05-16 15:45:00,175.99,176.09,175.88,176.02,24253.0,175.5179,175.6176,175.4082,175.5478,24253.0
2025-05-16 15:50:00,176.03,176.15,175.9,175.96,28326.0,175.5578,175.6774,175.4281,175.4879,28326.0
2025-05-16 15:55:00,175.96,176.26,175.91,176.26,124866.0,175.4879,175.7871,175.4381,175.7871,124866.0
2025-05-19 09:30:00,175.0,176.24,174.56,176.16,65646.0,174.5305,175.7672,174.0917,175.6874,65646.0
2025-05-19 09:35:00,176.17,176.38,175.67,175.99,11577.0,175.6974,175.9068,175.1987,175.5179,11577.0
2025-05-19 09:40:00,175.99,176.5,175.98,176.34,15564.0,175.5179,176.0265,175.5079,175.8669,15564.0
2025-05-19 09:45:00,176.47,176.7,176.27,176.53,8841.0,175.9966,176.226,175.7971,176.0564,8841.0
2025-05-19 09:50:00,176.61,177.0,176.59,177.0,16672.0,176.1362,176.5252,176.1163,176.5252,16672.0
2025-05-19 09:55:00,176.99,177.04,176.77,176.78,12306.0,176.5152,176.565,176.2958,176.3057,12306.0
2025-05-19 10:00:00,176.9,177.14,176.68,176.76,12779.0,176.4254,176.6648,176.206,176.2858,12779.0
2025-05-19 10:05:00,176.76,176.91,176.5,176.58,10263.0,176.2858,176.4354,176.0265,176.1063,10263.0
2025-05-19 10:10:00,176.51,176.58,176.35,176.43,23927.0,176.0365,176.1063,175.8769,175.9567,23927.0
2025-05-19 10:15:00,176.47,176.56,176.42,176.52,11230.0,175.9966,176.0863,175.9467,176.0464,11230.0
2025-05-19 10:20:00,176.56,176.6,176.4,176.43,49910.0,176.0863,176.1262,175.9268,175.9567,49910.0
2025-05-19 10:25:00,176.43,176.54,176.26,176.48,10831.0,175.9567,176.0664,175.7871,176.0065,10831.0
2025-05-19 10:30:00,176.53,176.84,176.5,176.78,8504.0,176.0564,176.3656,176.0265,176.3057,8504.0
2025-05-19 10:35:00,176.71,176.73,176.56,176.66,5022.0,176.2359,176.2559,176.0863,176.1861,5022.0
2025-05-19 10:40:00,176.71,176.85,176.57,176.63,5738.0,176.2359,176.3756,176.0963,176.1561,5738.0
2025-05-19 10:45:00,176.67,176.72,176.61,176.64,6547.0,176.196,176.2459,176.1362,176.1661,6547.0
2025-05-19 10:50:00,176.6,176.72,176.49,176.55,10176.0,176.1262,176.2459,176.0165,176.0764,10176.0
2025-05-19 10:55:00,176.52,176.53,176.34,176.4,19038.0,176.0464,176.0564,175.8669,175.9268,19038.0
2025-05-19 11:00:00,176.47,176.64,176.43,176.64,14138.0,175.9966,176.1661,175.9567,176.1661,14138.0
2025-05-19 11:05:00,176.65,176.86,176.64,176.86,5145.0,176.1761,176.3855,176.1661,176.3855,5145.0
2025-05-19 11:10:00,176.91,176.93,176.66,176.72,7037.0,176.4354,176.4553,176.1861,176.2459,7037.0
2025-05-19 11:15:00,176.72,176.84,176.67,176.81,7773.0,176.2459,176.3656,176.196,176.3357,7773.0
2025-05-19 11:20:00,176.85,176.94,176.78,176.84,7309.0,176.3756,176.4653,176.3057,176.3656,7309.0
2025-05-19 11:25:00,176.84,176.84,176.63,176.64,6095.0,176.3656,176.3656,176.1561,176.1661,6095.0
2025-05-19 11:30:00,176.63,176.68,176.61,176.65,10476.0,176.1561,176.206,176.1362,176.1761,10476.0
2025-05-19 11:35:00,176.64,176.87,176.59,176.87,12993.0,176.1661,176.3955,176.1163,176.3955,12993.0
2025-05-19 11:40:00,176.87,176.98,176.84,176.89,4084.0,176.3955,176.5052,176.3656,176.4154,4084.0
2025-05-19 11:45:00,176.89,176.97,176.81,176.81,7028.0,176.4154,176.4952,176.3357,176.3357,7028.0
2025-05-19 11:50:00,176.81,176.93,176.79,176.91,4315.0,176.3357,176.4553,176.3157,176.4354,4315.0
2025-05-19 11:55:00,176.94,176.94,176.8,176.84,9862.0,176.4653,176.4653,176.3257,176.3656,9862.0
2025-05-19 12:00:00,176.84,177.15,176.84,177.13,6702.0,176.3656,176.6747,176.3656,176.6548,6702.0
2025-05-19 12:05:00,177.13,177.18,176.99,177.08,8572.0,176.6548,176.7047,176.5152,176.6049,8572.0
2025-05-19 12:10:00,177.08,177.1,177.05,177.05,4390.0,176.6049,176.6249,176.575,176.575,4390.0
2025-05-19 12:15:00,177.1,177.14,177.02,177.14,3323.0,176.6249,176.6648,176.5451,176.6648,3323.0
2025-05-19 12:20:00,177.14,177.26,177.11,177.23,7799.0,176.6648,176.7845,176.6349,176.7545,7799.0
2025-05-19 12:25:00,177.23,177.29,177.11,177.2,9774.0,176.7545,176.8144,176.6349,176.7246,9774.0
2025-05-19 12:30:00,177.21,177.24,177.14,177.2,12226.0,176.7346,176.7645,176.6648,176.7246,12226.0
2025-05-19 12:35:00,177.21,177.35,177.17,177.3,9199.0,176.7346,176.8742,176.6947,176.8243,9199.0
2025-05-19 12:40:00,177.29,177.29,177.18,177.2,5267.0,176.8144,176.8144,176.7047,176.7246,5267.0
2025-05-19 12:45:00,177.2,177.31,177.19,177.31,3670.0,176.7246,176.8343,176.7146,176.8343,3670.0
2025-05-19 12:50:00,177.32,177.41,177.27,177.37,10314.0,176.8443,176.9341,176.7944,176.8942,10314.0
2025-05-19 12:55:00,177.34,177.36,177.3,177.3,1599.0,176.8642,176.8842,176.8243,176.8243,1599.0
2025-05-19 13:00:00,177.31,177.35,177.26,177.28,3536.0,176.8343,176.8742,176.7845,176.8044,3536.0
2025-05-19 13:05:00,177.28,177.38,177.28,177.37,3561.0,176.8044,176.9041,176.8044,176.8942,3561.0
2025-05-19 13:10:00,177.38,177.38,177.22,177.22,8380.0,176.9041,176.9041,176.7446,176.7446,8380.0
2025-05-19 13:15:00,177.22,177.22,177.14,177.2,6582.0,176.7446,176.7446,176.6648,176.7246,6582.0
2025-05-19 13:20:00,177.18,177.21,177.11,177.16,7639.0,176.7047,176.7346,176.6349,176.6847,7639.0
2025-05-19 13:25:00,177.2,177.33,177.18,177.33,13673.0,176.7246,176.8543,176.7047,176.8543,13673.0
2025-05-19 13:30:00,177.35,177.4,177.26,177.34,7582.0,176.8742,176.9241,176.7845,176.8642,7582.0
2025-05-19 13:35:00,177.36,177.39,177.28,177.29,4177.0,176.8842,176.9141,176.8044,176.8144,4177.0
2025-05-19 13:40:00,177.31,177.33,177.24,177.28,4652.0,176.8343,176.8543,176.7645,176.8044,4652.0
2025-05-19 13:45:00,177.31,177.32,177.24,177.28,4808.0,176.8343,176.8443,176.7645,176.8044,4808.0
2025-05-19 13:50:00,177.31,177.31,177.13,177.15,8166.0,176.8343,176.8343,176.6548,176.6747,8166.0
2025-05-19 13:55:00,177.11,177.14,177.03,177.1,7842.0,176.6349,176.6648,176.5551,176.6249,7842.0
2025-05-19 14:00:00,177.1,177.12,177.01,177.08,10005.0,176.6249,176.6448,176.5351,176.6049,10005.0
2025-05-19 14:05:00,177.08,177.15,177.03,177.15,10339.0,176.6049,176.6747,176.5551,176.6747,10339.0
2025-05-19 14:10:00,177.1,177.14,177.03,177.06,4657.0,176.6249,176.6648,176.5551,176.585,4657.0
2025-05-19 14:15:00,177.06,177.06,176.86,176.94,5920.0,176.585,176.585,176.3855,176.4653,5920.0
2025-05-19 14:20:00,176.91,177.02,176.89,176.94,10031.0,176.4354,176.5451,176.4154,176.4653,10031.0
2025-05-19 14:25:00,176.96,177.09,176.91,177.06,8846.0,176.4853,176.6149,176.4354,176.585,8846.0
2025-05-19 14:30:00,177.04,177.04,176.94,176.94,6407.0,176.565,176.565,176.4653,176.4653,6407.0
2025-05-19 14:35:00,176.97,176.97,176.85,176.91,9631.0,176.4952,176.4952,176.3756,176.4354,9631.0
2025-05-19 14:40:00,176.91,176.99,176.89,176.95,7585.0,176.4354,176.5152,176.4154,176.4753,7585.0
2025-05-19 14:45:00,176.96,176.97,176.88,176.95,4664.0,176.4853,176.4952,176.4055,176.4753,4664.0
2025-05-19 14:50:00,176.95,176.95,176.86,176.95,5693.0,176.4753,176.4753,176.3855,176.4753,5693.0
2025-05-19 14:55:00,176.93,177.04,176.85,176.96,11011.0,176.4553,176.565,176.3756,176.4853,11011.0
2025-05-19 15:00:00,177.0,177.02,176.79,176.79,11898.0,176.5252,176.5451,176.3157,176.3157,11898.0
2025-05-19 15:05:00,176.76,176.77,176.68,176.74,12141.0,176.2858,176.2958,176.206,176.2658,12141.0
2025-05-19 15:10:00,176.75,176.75,176.6,176.62,8452.0,176.2758,176.2758,176.1262,176.1462,8452.0
2025-05-19 15:15:00,176.62,176.69,176.53,176.54,11421.0,176.1462,176.216,176.0564,176.0664,11421.0
2025-05-19 15:20:00,176.58,176.62,176.5,176.52,8629.0,176.1063,176.1462,176.0265,176.0464,8629.0
2025-05-19 15:25:00,176.53,176.56,176.45,176.56,10512.0,176.0564,176.0863,175.9766,176.0863,10512.0
2025-05-19 15:30:00,176.58,176.7,176.5,176.58,24926.0,176.1063,176.226,176.0265,176.1063,24926.0
2025-05-19 15:35:00,176.57,176.67,176.55,176.66,21598.0,176.0963,176.196,176.0764,176.1861,21598.0
2025-05-19 15:40:00,176.68,176.68,176.54,176.66,24486.0,176.206,176.206,176.0664,176.1861,24486.0
2025-05-19 15:45:00,176.66,176.87,176.6,176.81,34314.0,176.1861,176.3955,176.1262,176.3357,34314.0
2025-05-19 15:50:00,176.85,176.93,176.64,176.66,46701.0,176.3756,176.4553,176.1661,176.1861,46701.0
2025-05-19 15:55:00,176.66,176.82,176.57,176.75,177027.0,176.1861,176.3456,176.0963,176.2758,177027.0
2025-05-20 09:30:00,175.9,177.22,175.62,176.75,51552.0,175.4281,176.7446,175.1489,176.2758,51552.0
2025-05-20 09:35:00,177.1,177.1,176.57,177.01,4215.0,176.6249,176.6249,176.0963,176.5351,4215.0
2025-05-20 09:40:00,176.89,177.24,176.6,177.1,13204.0,176.4154,176.7645,176.1262,176.6249,13204.0
2025-05-20 09:45:00,176.87,177.38,176.87,177.2,15468.0,176.3955,176.9041,176.3955,176.7246,15468.0
2025-05-20 09:50:00,177.13,177.32,177.05,177.18,17167.0,176.6548,176.8443,176.575,176.7047,17167.0
2025-05-20 09:55:00,177.18,177.32,177.03,177.17,37567.0,176.7047,176.8443,176.5551,176.6947,37567.0
2025-05-20 10:00:00,177.23,177.23,176.68,176.74,8026.0,176.7545,176.7545,176.206,176.2658,8026.0
2025-05-20 10:05:00,176.73,176.73,176.49,176.52,5524.0,176.2559,176.2559,176.0165,176.0464,5524.0
2025-05-20 10:10:00,176.53,176.63,176.34,176.47,9480.0,176.0564,176.1561,175.8669,175.9966,9480.0
2025-05-20 10:15:00,176.46,176.61,176.39,176.61,7768.0,175.9866,176.1362,175.9168,176.1362,7768.0
2025-05-20 10:20:00,176.58,176.69,176.43,176.51,8191.0,176.1063,176.216,175.9567,176.0365,8191.0
2025-05-20 10:25:00,176.47,176.59,176.31,176.45,8948.0,175.9966,176.1163,175.837,175.9766,8948.0
2025-05-20 10:30:00,176.46,176.51,176.28,176.5,4913.0,175.9866,176.0365,175.8071,176.0265,4913.0
2025-05-20 10:35:00,176.5,176.53,176.29,176.53,5950.0,176.0265,176.0564,175.8171,176.0564,5950.0
2025-05-20 10:40:00,176.53,176.56,176.32,176.52,6043.0,176.0564,176.0863,175.847,176.0464,6043.0
2025-05-20 10:45:00,176.53,176.53,176.33,176.39,4122.0,176.0564,176.0564,175.8569,175.9168,4122.0
2025-05-20 10:50:00,176.4,176.55,176.37,176.55,8357.0,175.9268,176.0764,175.8968,176.0764,8357.0
2025-05-20 10:55:00,176.52,176.68,176.49,176.63,25209.0,176.0464,176.206,176.0165,176.1561,25209.0
2025-05-20 11:00:00,176.56,176.76,176.47,176.59,38278.0,176.0863,176.2858,175.9966,176.1163,38278.0
2025-05-20 11:05:00,176.6,176.75,176.47,176.55,11795.0,176.1262,176.2758,175.9966,176.0764,11795.0
2025-05-20 11:10:00,176.48,176.74,176.47,176.72,7583.0,176.0065,176.2658,175.9966,176.2459,7583.0
2025-05-20 11:15:00,176.73,176.84,176.7,176.78,10285.0,176.2559,176.3656,176.226,176.3057,10285.0
2025-05-20 11:20:00,176.78,176.84,176.67,176.76,25439.0,176.3057,176.3656,176.196,176.2858,25439.0
2025-05-20 11:25:00,176.71,176.81,176.69,176.81,10417.0,176.2359,176.3357,176.216,176.3357,10417.0
2025-05-20 11:30:00,176.82,176.95,176.5,176.5,24369.0,176.3456,176.4753,176.0265,176.0265,24369.0
2025-05-20 11:35:00,176.47,176.52,176.32,176.46,6070.0,175.9966,176.0464,175.847,175.9866,6070.0
2025-05-20 11:40:00,176.46,176.47,176.25,176.28,8609.0,175.9866,175.9966,175.7772,175.8071,8609.0
2025-05-20 11:45:00,176.31,176.33,176.19,176.24,4636.0,175.837,175.8569,175.7173,175.7672,4636.0
2025-05-20 11:50:00,176.19,176.38,176.19,176.3,4615.0,175.7173,175.9068,175.7173,175.827,4615.0
2025-05-20 11:55:00,176.3,176.34,176.22,176.23,4682.0,175.827,175.8669,175.7472,175.7572,4682.0
2025-05-20 12:00:00,176.28,176.33,176.19,176.32,10597.0,175.8071,175.8569,175.7173,175.847,10597.0
2025-05-20 12:05:00,176.31,176.31,176.08,176.13,19122.0,175.837,175.837,175.6076,175.6575,19122.0
2025-05-20 12:10:00,176.13,176.16,176.02,176.03,5717.0,175.6575,175.6874,175.5478,175.5578,5717.0
2025-05-20 12:15:00,176.06,176.06,175.88,175.91,4472.0,175.5877,175.5877,175.4082,175.4381,4472.0
2025-05-20 12:20:00,175.86,175.93,175.59,175.59,9064.0,175.3882,175.458,175.1189,175.1189,9064.0
2025-05-20 12:25:00,175.6,175.7,175.54,175.63,9091.0,175.1289,175.2286,175.0691,175.1588,9091.0
2025-05-20 12:30:00,175.63,175.75,175.63,175.69,4166.0,175.1588,175.2785,175.1588,175.2187,4166.0
2025-05-20 12:35:00,175.73,175.81,175.71,175.8,4266.0,175.2586,175.3383,175.2386,175.3284,4266.0
2025-05-20 12:40:00,175.78,175.85,175.74,175.8,9367.0,175.3084,175.3782,175.2685,175.3284,9367.0
2025-05-20 12:45:00,175.8,175.8,175.68,175.69,13997.0,175.3284,175.3284,175.2087,175.2187,13997.0
2025-05-20 12:50:00,175.66,175.83,175.59,175.82,7851.0,175.1887,175.3583,175.1189,175.3483,7851.0
2025-05-20 12:55:00,175.76,175.86,175.76,175.83,6768.0,175.2885,175.3882,175.2885,175.3583,6768.0
2025-05-20 13:00:00,175.83,176.04,175.83,176.03,8745.0,175.3583,175.5677,175.3583,175.5578,8745.0
2025-05-20 13:05:00,176.03,176.16,175.98,176.09,7712.0,175.5578,175.6874,175.5079,175.6176,7712.0
2025-05-20 13:10:00,176.09,176.19,176.07,176.15,4121.0,175.6176,175.7173,175.5976,175.6774,4121.0
2025-05-20 13:15:00,176.13,176.22,176.11,176.13,4250.0,175.6575,175.7472,175.6375,175.6575,4250.0
2025-05-20 13:20:00,176.17,176.17,176.01,176.06,5484.0,175.6974,175.6974,175.5378,175.5877,5484.0
2025-05-20 13:25:00,176.04,176.16,176.02,176.05,5719.0,175.5677,175.6874,175.5478,175.5777,5719.0
2025-05-20 13:30:00,176.06,176.13,176.06,176.07,2682.0,175.5877,175.6575,175.5877,175.5976,2682.0
2025-05-20 13:35:00,176.11,176.12,176.05,176.12,2539.0,175.6375,175.6475,175.5777,175.6475,2539.0
2025-05-20 13:40:00,176.08,176.11,176.05,176.05,7529.0,175.6076,175.6375,175.5777,175.5777,7529.0
2025-05-20 13:45:00,176.09,176.13,176.04,176.07,9603.0,175.6176,175.6575,175.5677,175.5976,9603.0
2025-05-20 13:50:00,176.09,176.19,176.07,176.19,6109.0,175.6176,175.7173,175.5976,175.7173,6109.0
2025-05-20 13:55:00,176.21,176.38,176.2,176.34,10456.0,175.7373,175.9068,175.7273,175.8669,10456.0
2025-05-20 14:00:00,176.34,176.38,176.27,176.29,10085.0,175.8669,175.9068,175.7971,175.8171,10085.0
2025-05-20 14:05:00,176.3,176.42,176.27,176.3,11786.0,175.827,175.9467,175.7971,175.827,11786.0
2025-05-20 14:10:00,176.31,176.36,176.25,176.33,7525.0,175.837,175.8869,175.7772,175.8569,7525.0
2025-05-20 14:15:00,176.37,176.37,176.2,176.22,7688.0,175.8968,175.8968,175.7273,175.7472,7688.0
2025-05-20 14:20:00,176.23,176.23,176.01,176.11,8643.0,175.7572,175.7572,175.5378,175.6375,8643.0
2025-05-20 14:25:00,176.14,176.24,175.96,176.08,10379.0,175.6675,175.7672,175.4879,175.6076,10379.0
2025-05-20 14:30:00,176.06,176.07,175.96,176.06,13031.0,175.5877,175.5976,175.4879,175.5877,13031.0
2025-05-20 14:35:00,176.09,176.19,176.07,176.19,3419.0,175.6176,175.7173,175.5976,175.7173,3419.0
2025-05-20 14:40:00,176.15,176.15,176.06,176.09,5689.0,175.6774,175.6774,175.5877,175.6176,5689.0
2025-05-20 14:45:00,176.07,176.17,176.06,176.11,6469.0,175.5976,175.6974,175.5877,175.6375,6469.0
2025-05-20 14:50:00,176.17,176.19,176.09,176.17,6208.0,175.6974,175.7173,175.6176,175.6974,6208.0
2025-05-20 14:55:00,176.17,176.35,176.17,176.21,3648.0,175.6974,175.8769,175.6974,175.7373,3648.0
2025-05-20 15:00:00,176.21,176.21,175.92,175.94,12990.0,175.7373,175.7373,175.448,175.468,12990.0
2025-05-20 15:05:00,175.99,176.18,175.98,176.16,8228.0,175.5179,175.7074,175.5079,175.6874,8228.0
2025-05-20 15:10:00,176.19,176.22,176.12,176.13,10758.0,175.7173,175.7472,175.6475,175.6575,10758.0
2025-05-20 15:15:00,176.17,176.27,176.1,176.27,7696.0,175.6974,175.7971,175.6276,175.7971,7696.0
2025-05-20 15:20:00,176.21,176.27,176.14,176.22,6166.0,175.7373,175.7971,175.6675,175.7472,6166.0
2025-05-20 15:25:00,176.24,176.39,176.2,176.28,7067.0,175.7672,175.9168,175.7273,175.8071,7067.0
2025-05-20 15:30:00,176.31,176.47,176.29,176.42,8025.0,175.837,175.9966,175.8171,175.9467,8025.0
2025-05-20 15:35:00,176.47,176.48,176.26,176.35,13791.0,175.9966,176.0065,175.7871,175.8769,13791.0
2025-05-20 15:40:00,176.31,176.4,176.25,176.29,13641.0,175.837,175.9268,175.7772,175.8171,13641.0
2025-05-20 15:45:00,176.3,176.4,176.25,176.28,28223.0,175.827,175.9268,175.7772,175.8071,28223.0
2025-05-20 15:50:00,176.26,176.42,176.19,176.35,45106.0,175.7871,175.9467,175.7173,175.8769,45106.0
2025-05-20 15:55:00,176.36,176.36,176.09,176.23,206950.0,175.8869,175.8869,175.6176,175.7572,206950.0
2025-05-21 09:30:00,175.85,177.17,175.85,176.51,52952.0,175.3782,176.6947,175.3782,176.0365,52952.0
2025-05-21 09:35:00,176.72,176.76,176.42,176.66,37169.0,176.2459,176.2858,175.9467,176.1861,37169.0
2025-05-21 09:40:00,176.73,176.98,176.54,176.95,17981.0,176.2559,176.5052,176.0664,176.4753,17981.0
2025-05-21 09:45:00,176.92,177.17,176.91,177.03,23458.0,176.4454,176.6947,176.4354,176.5551,23458.0
2025-05-21 09:50:00,176.96,176.99,176.74,176.95,13544.0,176.4853,176.5152,176.2658,176.4753,13544.0
2025-05-21 09:55:00,176.93,176.98,176.81,176.81,12035.0,176.4553,176.5052,176.3357,176.3357,12035.0
2025-05-21 10:00:00,176.86,177.17,176.85,176.91,18978.0,176.3855,176.6947,176.3756,176.4354,18978.0
2025-05-21 10:05:00,176.84,177.13,176.7,176.76,22357.0,176.3656,176.6548,176.226,176.2858,22357.0
2025-05-21 10:10:00,176.75,176.75,176.45,176.47,9564.0,176.2758,176.2758,175.9766,175.9966,9564.0
2025-05-21 10:15:00,176.49,176.67,176.44,176.56,8790.0,176.0165,176.196,175.9667,176.0863,8790.0
2025-05-21 10:20:00,176.6,176.78,176.53,176.59,19303.0,176.1262,176.3057,176.0564,176.1163,19303.0
2025-05-21 10:25:00,176.63,176.72,176.34,176.36,15884.0,176.1561,176.2459,175.8669,175.8869,15884.0
2025-05-21 10:30:00,176.36,176.36,175.79,175.9,32487.0,175.8869,175.8869,175.3184,175.4281,32487.0
2025-05-21 10:35:00,175.9,176.19,175.8,176.18,69258.0,175.4281,175.7173,175.3284,175.7074,69258.0
2025-05-21 10:40:00,176.18,176.47,176.14,176.14,8491.0,175.7074,175.9966,175.6675,175.6675,8491.0
2025-05-21 10:45:00,176.14,176.28,175.97,176.1,14303.0,175.6675,175.8071,175.4979,175.6276,14303.0
2025-05-21 10:50:00,176.11,176.37,176.11,176.37,17561.0,175.6375,175.8968,175.6375,175.8968,17561.0
2025-05-21 10:55:00,176.33,176.66,176.32,176.47,17492.0,175.8569,176.1861,175.847,175.9966,17492.0
2025-05-21 11:00:00,176.5,176.5,176.33,176.39,19597.0,176.0265,176.0265,175.8569,175.9168,19597.0
2025-05-21 11:05:00,176.39,176.61,176.25,176.56,89128.0,175.9168,176.1362,175.7772,176.0863,89128.0
2025-05-21 11:10:00,176.55,176.59,176.4,176.56,28323.0,176.0764,176.1163,175.9268,176.0863,28323.0
2025-05-21 11:15:00,176.56,176.56,176.35,176.43,23265.0,176.0863,176.0863,175.8769,175.9567,23265.0
2025-05-21 11:20:00,176.42,176.61,176.37,176.59,39054.0,175.9467,176.1362,175.8968,176.1163,39054.0
2025-05-21 11:25:00,176.59,176.74,176.52,176.6,11889.0,176.1163,176.2658,176.0464,176.1262,11889.0
2025-05-21 11:30:00,176.6,176.75,176.53,176.75,25985.0,176.1262,176.2758,176.0564,176.2758,25985.0
2025-05-21 11:35:00,176.69,176.75,176.66,176.72,9984.0,176.216,176.2758,176.1861,176.2459,9984.0
2025-05-21 11:40:00,176.71,176.89,176.69,176.86,18904.0,176.2359,176.4154,176.216,176.3855,18904.0
2025-05-21 11:45:00,176.86,176.88,176.71,176.75,6711.0,176.3855,176.4055,176.2359,176.2758,6711.0
2025-05-21 11:50:00,176.75,176.98,176.71,176.95,19391.0,176.2758,176.5052,176.2359,176.4753,19391.0
2025-05-21 11:55:00,176.9,177.05,176.86,176.92,33338.0,176.4254,176.575,176.3855,176.4454,33338.0
2025-05-21 12:00:00,176.89,176.93,176.72,176.77,10030.0,176.4154,176.4553,176.2459,176.2958,10030.0
2025-05-21 12:05:00,176.72,176.78,176.67,176.72,8419.0,176.2459,176.3057,176.196,176.2459,8419.0
2025-05-21 12:10:00,176.72,176.73,176.61,176.67,5480.0,176.2459,176.2559,176.1362,176.196,5480.0
2025-05-21 12:15:00,176.69,176.71,176.54,176.54,4029.0,176.216,176.2359,176.0664,176.0664,4029.0
2025-05-21 12:20:00,176.49,176.54,176.35,176.35,4902.0,176.0165,176.0664,175.8769,175.8769,4902.0
2025-05-21 12:25:00,176.37,176.39,176.16,176.17,6173.0,175.8968,175.9168,175.6874,175.6974,6173.0
2025-05-21 12:30:00,176.2,176.27,176.1,176.15,13308.0,175.7273,175.7971,175.6276,175.6774,13308.0
2025-05-21 12:35:00,176.17,176.29,176.04,176.06,11427.0,175.6974,175.8171,175.5677,175.5877,11427.0
2025-05-21 12:40:00,176.05,176.12,175.94,175.96,21291.0,175.5777,175.6475,175.468,175.4879,21291.0
2025-05-21 12:45:00,176.0,176.27,176.0,176.25,8210.0,175.5278,175.7971,175.5278,175.7772,8210.0
2025-05-21 12:50:00,176.25,176.25,176.15,176.19,4358.0,175.7772,175.7772,175.6774,175.7173,4358.0
2025-05-21 12:55:00,176.19,176.24,176.04,176.05,10078.0,175.7173,175.7672,175.5677,175.5777,10078.0
2025-05-21 13:00:00,176.08,176.27,176.07,176.27,7980.0,175.6076,175.7971,175.5976,175.7971,7980.0
2025-05-21 13:05:00,176.27,176.27,176.05,176.06,8972.0,175.7971,175.7971,175.5777,175.5877,8972.0
2025-05-21 13:10:00,176.0,176.02,175.87,175.87,5183.0,175.5278,175.5478,175.3982,175.3982,5183.0
2025-05-21 13:15:00,175.87,175.87,175.32,175.4,8522.0,175.3982,175.3982,174.8497,174.9294,8522.0
2025-05-21 13:20:00,175.35,175.36,175.02,175.02,9716.0,174.8796,174.8896,174.5505,174.5505,9716.0
2025-05-21 13:25:00,175.09,175.11,174.85,174.92,11834.0,174.6203,174.6402,174.3809,174.4507,11834.0
2025-05-21 13:30:00,174.87,175.24,174.74,175.09,27947.0,174.4009,174.7699,174.2712,174.6203,27947.0
2025-05-21 13:35:00,175.15,175.51,175.03,175.46,26827.0,174.6801,175.0391,174.5604,174.9893,26827.0
2025-05-21 13:40:00,175.45,175.45,175.27,175.32,7549.0,174.9793,174.9793,174.7998,174.8497,7549.0
2025-05-21 13:45:00,175.32,175.51,175.23,175.37,18057.0,174.8497,175.0391,174.7599,174.8995,18057.0
2025-05-21 13:50:00,175.43,175.57,175.3,175.34,16907.0,174.9594,175.099,174.8297,174.8696,16907.0
2025-05-21 13:55:00,175.4,175.4,175.23,175.37,11071.0,174.9294,174.9294,174.7599,174.8995,11071.0
2025-05-21 14:00:00,175.42,175.42,175.02,175.05,11429.0,174.9494,174.9494,174.5505,174.5804,11429.0
2025-05-21 14:05:00,175.05,175.27,174.99,175.22,24741.0,174.5804,174.7998,174.5205,174.7499,24741.0
2025-05-21 14:10:00,175.22,175.22,174.93,175.08,15836.0,174.7499,174.7499,174.4607,174.6103,15836.0
2025-05-21 14:15:00,175.05,175.13,174.97,174.97,10448.0,174.5804,174.6602,174.5006,174.5006,10448.0
2025-05-21 14:20:00,175.02,175.02,174.87,174.91,11263.0,174.5505,174.5505,174.4009,174.4408,11263.0
2025-05-21 14:25:00,175.0,175.13,175.0,175.08,9976.0,174.5305,174.6602,174.5305,174.6103,9976.0
2025-05-21 14:30:00,175.07,175.2,175.02,175.17,14377.0,174.6003,174.73,174.5505,174.7001,14377.0
2025-05-21 14:35:00,175.2,175.25,175.05,175.08,12742.0,174.73,174.7798,174.5804,174.6103,12742.0
2025-05-21 14:40:00,175.11,175.15,174.92,174.96,12243.0,174.6402,174.6801,174.4507,174.4906,12243.0
2025-05-21 14:45:00,174.97,175.09,174.84,174.91,11372.0,174.5006,174.6203,174.3709,174.4408,11372.0
2025-05-21 14:50:00,174.88,174.97,174.84,174.94,15440.0,174.4108,174.5006,174.3709,174.4707,15440.0
2025-05-21 14:55:00,174.91,174.94,174.75,174.82,21076.0,174.4408,174.4707,174.2812,174.351,21076.0
2025-05-21 15:00:00,174.86,174.99,174.84,174.86,13509.0,174.3909,174.5205,174.3709,174.3909,13509.0
2025-05-21 15:05:00,174.86,174.94,174.46,174.49,29307.0,174.3909,174.4707,173.992,174.0219,29307.0
2025-05-21 15:10:00,174.47,174.81,174.46,174.78,19334.0,174.0019,174.341,173.992,174.3111,19334.0
2025-05-21 15:15:00,174.74,174.75,174.45,174.5,24621.0,174.2712,174.2812,173.982,174.0319,24621.0
2025-05-21 15:20:00,174.52,174.55,174.22,174.25,31727.0,174.0518,174.0817,173.7526,173.7825,31727.0
2025-05-21 15:25:00,174.23,174.33,174.19,174.27,39872.0,173.7626,173.8623,173.7227,173.8025,39872.0
2025-05-21 15:30:00,174.28,174.48,174.25,174.4,59515.0,173.8124,174.0119,173.7825,173.9321,59515.0
2025-05-21 15:35:00,174.44,174.71,174.43,174.62,59568.0,173.972,174.2413,173.962,174.1515,59568.0
2025-05-21 15:40:00,174.61,174.72,174.56,174.63,90605.0,174.1416,174.2513,174.0917,174.1615,90605.0
2025-05-21 15:45:00,174.65,174.71,174.4,174.4,87339.0,174.1815,174.2413,173.9321,173.9321,87339.0
2025-05-21 15:50:00,174.46,174.65,174.33,174.48,148159.0,173.992,174.1815,173.8623,174.0119,148159.0
2025-05-21 15:55:00,174.5,174.82,174.47,174.67,320051.0,174.0319,174.351,174.0019,174.2014,320051.0
2025-05-22 09:30:00,174.52,175.4,174.49,175.13,31918.0,174.0518,174.9294,174.0219,174.6602,31918.0
2025-05-22 09:35:00,175.06,175.28,174.6,174.92,28182.0,174.5904,174.8098,174.1316,174.4507,28182.0
2025-05-22 09:40:00,175.06,175.42,174.95,175.24,16015.0,174.5904,174.9494,174.4807,174.7699,16015.0
2025-05-22 09:45:00,175.28,175.36,174.75,175.03,19377.0,174.8098,174.8896,174.2812,174.5604,19377.0
2025-05-22 09:50:00,174.94,175.0,174.73,174.93,7856.0,174.4707,174.5305,174.2612,174.4607,7856.0
2025-05-22 09:55:00,174.95,174.95,174.62,174.7,10031.0,174.4807,174.4807,174.1515,174.2313,10031.0
2025-05-22 10:00:00,174.71,174.88,174.62,174.62,15566.0,174.2413,174.4108,174.1515,174.1515,15566.0
2025-05-22 10:05:00,174.57,174.8,174.49,174.57,6472.0,174.1017,174.3311,174.0219,174.1017,6472.0
2025-05-22 10:10:00,174.59,174.72,174.48,174.62,7413.0,174.1216,174.2513,174.0119,174.1515,7413.0
2025-05-22 10:15:00,174.62,174.78,174.59,174.78,9105.0,174.1515,174.3111,174.1216,174.3111,9105.0
2025-05-22 10:20:00,174.72,174.74,174.26,174.26,8434.0,174.2513,174.2712,173.7925,173.7925,8434.0
2025-05-22 10:25:00,174.28,174.42,174.21,174.26,7273.0,173.8124,173.9521,173.7426,173.7925,7273.0
2025-05-22 10:30:00,174.3,174.33,174.08,174.1,9549.0,173.8324,173.8623,173.613,173.6329,9549.0
2025-05-22 10:35:00,174.04,174.06,173.7,173.82,7034.0,173.5731,173.593,173.234,173.3537,7034.0
2025-05-22 10:40:00,173.78,173.91,173.66,173.77,35055.0,173.3138,173.4434,173.1941,173.3038,35055.0
2025-05-22 10:45:00,173.75,174.19,173.75,174.12,42328.0,173.2839,173.7227,173.2839,173.6529,42328.0
2025-05-22 10:50:00,174.18,174.21,174.03,174.05,9733.0,173.7127,173.7426,173.5631,173.5831,9733.0
2025-05-22 10:55:00,174.08,174.19,173.88,174.19,19558.0,173.613,173.7227,173.4135,173.7227,19558.0
2025-05-22 11:00:00,174.19,174.3,174.14,174.14,17048.0,173.7227,173.8324,173.6728,173.6728,17048.0
2025-05-22 11:05:00,174.2,174.45,174.19,174.37,17621.0,173.7327,173.982,173.7227,173.9022,17621.0
2025-05-22 11:10:00,174.33,174.48,174.25,174.25,10650.0,173.8623,174.0119,173.7825,173.7825,10650.0
2025-05-22 11:15:00,174.23,174.32,174.21,174.28,3538.0,173.7626,173.8523,173.7426,173.8124,3538.0
2025-05-22 11:20:00,174.28,174.46,174.28,174.43,6108.0,173.8124,173.992,173.8124,173.962,6108.0
2025-05-22 11:25:00,174.43,174.49,174.24,174.37,7314.0,173.962,174.0219,173.7726,173.9022,7314.0
2025-05-22 11:30:00,174.32,174.42,174.23,174.3,14010.0,173.8523,173.9521,173.7626,173.8324,14010.0
2025-05-22 11:35:00,174.28,174.38,174.24,174.34,10369.0,173.8124,173.9122,173.7726,173.8723,10369.0
2025-05-22 11:40:00,174.34,174.41,174.26,174.35,5711.0,173.8723,173.9421,173.7925,173.8823,5711.0
2025-05-22 11:45:00,174.39,174.44,174.28,174.33,2535.0,173.9222,173.972,173.8124,173.8623,2535.0
2025-05-22 11:50:00,174.37,174.45,174.31,174.4,7763.0,173.9022,173.982,173.8424,173.9321,7763.0
2025-05-22 11:55:00,174.4,174.4,174.25,174.29,5907.0,173.9321,173.9321,173.7825,173.8224,5907.0
2025-05-22 12:00:00,174.29,174.32,174.16,174.21,7777.0,173.8224,173.8523,173.6928,173.7426,7777.0
2025-05-22 12:05:00,174.21,174.27,174.14,174.2,4335.0,173.7426,173.8025,173.6728,173.7327,4335.0
2025-05-22 12:10:00,174.27,174.39,174.24,174.32,6773.0,173.8025,173.9222,173.7726,173.8523,6773.0
2025-05-22 12:15:00,174.35,174.42,174.3,174.37,5236.0,173.8823,173.9521,173.8324,173.9022,5236.0
2025-05-22 12:20:00,174.3,174.3,174.18,174.18,6591.0,173.8324,173.8324,173.7127,173.7127,6591.0
2025-05-22 12:25:00,174.17,174.21,174.09,174.16,5868.0,173.7027,173.7426,173.623,173.6928,5868.0
2025-05-22 12:30:00,174.16,174.24,174.07,174.23,29458.0,173.6928,173.7726,173.603,173.7626,29458.0
2025-05-22 12:35:00,174.24,174.31,174.22,174.31,3520.0,173.7726,173.8424,173.7526,173.8424,3520.0
2025-05-22 12:40:00,174.28,174.33,174.18,174.24,4742.0,173.8124,173.8623,173.7127,173.7726,4742.0
2025-05-22 12:45:00,174.22,174.31,174.1,174.12,4950.0,173.7526,173.8424,173.6329,173.6529,4950.0
2025-05-22 12:50:00,174.13,174.13,174.07,174.09,6571.0,173.6629,173.6629,173.603,173.623,6571.0
2025-05-22 12:55:00,174.07,174.08,174.0,174.05,8457.0,173.603,173.613,173.5332,173.5831,8457.0
2025-05-22 13:00:00,174.02,174.04,173.86,173.86,11029.0,173.5531,173.5731,173.3936,173.3936,11029.0
2025-05-22 13:05:00,173.91,173.91,173.8,173.84,6313.0,173.4434,173.4434,173.3337,173.3736,6313.0
2025-05-22 13:10:00,173.82,173.85,173.72,173.76,27692.0,173.3537,173.3836,173.254,173.2938,27692.0
2025-05-22 13:15:00,173.77,174.12,173.75,174.08,28041.0,173.3038,173.6529,173.2839,173.613,28041.0
2025-05-22 13:20:00,174.11,174.12,173.68,173.68,44404.0,173.6429,173.6529,173.2141,173.2141,44404.0
2025-05-22 13:25:00,173.69,173.93,173.57,173.75,30294.0,173.224,173.4634,173.1044,173.2839,30294.0
2025-05-22 13:30:00,173.78,174.15,173.73,174.15,25282.0,173.3138,173.6828,173.2639,173.6828,25282.0
2025-05-22 13:35:00,174.12,174.14,174.04,174.05,21352.0,173.6529,173.6728,173.5731,173.5831,21352.0
2025-05-22 13:40:00,174.11,174.12,173.92,174.03,18852.0,173.6429,173.6529,173.4534,173.5631,18852.0
2025-05-22 13:45:00,174.03,174.18,173.95,174.11,18710.0,173.5631,173.7127,173.4833,173.6429,18710.0
2025-05-22 13:50:00,174.14,174.16,174.04,174.09,14640.0,173.6728,173.6928,173.5731,173.623,14640.0
2025-05-22 13:55:00,174.09,174.29,174.08,174.15,29900.0,173.623,173.8224,173.613,173.6828,29900.0
2025-05-22 14:00:00,174.14,174.27,174.06,174.22,49756.0,173.6728,173.8025,173.593,173.7526,49756.0
2025-05-22 14:05:00,174.22,174.27,174.09,174.1,15671.0,173.7526,173.8025,173.623,173.6329,15671.0
2025-05-22 14:10:00,174.13,174.31,174.07,174.26,47461.0,173.6629,173.8424,173.603,173.7925,47461.0
2025-05-22 14:15:00,174.26,174.36,174.25,174.36,15801.0,173.7925,173.8922,173.7825,173.8922,15801.0
2025-05-22 14:20:00,174.37,174.5,174.29,174.43,31331.0,173.9022,174.0319,173.8224,173.962,31331.0
2025-05-22 14:25:00,174.42,174.49,174.35,174.46,25152.0,173.9521,174.0219,173.8823,173.992,25152.0
2025-05-22 14:30:00,174.42,174.42,174.26,174.28,9806.0,173.9521,173.9521,173.7925,173.8124,9806.0
2025-05-22 14:35:00,174.29,174.32,174.19,174.23,14078.0,173.8224,173.8523,173.7227,173.7626,14078.0
2025-05-22 14:40:00,174.25,174.25,174.14,174.19,16232.0,173.7825,173.7825,173.6728,173.7227,16232.0
2025-05-22 14:45:00,174.19,174.31,174.17,174.18,12197.0,173.7227,173.8424,173.7027,173.7127,12197.0
2025-05-22 14:50:00,174.2,174.3,174.17,174.22,13990.0,173.7327,173.8324,173.7027,173.7526,13990.0
2025-05-22 14:55:00,174.22,174.31,174.2,174.26,13655.0,173.7526,173.8424,173.7327,173.7925,13655.0
2025-05-22 15:00:00,174.28,174.28,174.08,174.08,20255.0,173.8124,173.8124,173.613,173.613,20255.0
2025-05-22 15:05:00,174.08,174.14,174.0,174.02,22107.0,173.613,173.6728,173.5332,173.5531,22107.0
2025-05-22 15:10:00,174.02,174.21,174.02,174.2,23429.0,173.5531,173.7426,173.5531,173.7327,23429.0
2025-05-22 15:15:00,174.22,174.27,174.11,174.14,14213.0,173.7526,173.8025,173.6429,173.6728,14213.0
2025-05-22 15:20:00,174.16,174.25,174.16,174.18,17234.0,173.6928,173.7825,173.6928,173.7127,17234.0
2025-05-22 15:25:00,174.24,174.71,174.21,174.66,13874.0,173.7726,174.2413,173.7426,174.1914,13874.0
2025-05-22 15:30:00,174.65,174.65,174.37,174.47,13138.0,174.1815,174.1815,173.9022,174.0019,13138.0
2025-05-22 15:35:00,174.47,174.58,174.41,174.58,14716.0,174.0019,174.1116,173.9421,174.1116,14716.0
2025-05-22 15:40:00,174.56,174.64,174.48,174.5,18788.0,174.0917,174.1715,174.0119,174.0319,18788.0
2025-05-22 15:45:00,174.5,174.58,174.33,174.51,33388.0,174.0319,174.1116,173.8623,174.0418,33388.0
2025-05-22 15:50:00,174.54,174.59,174.18,174.18,55577.0,174.0718,174.1216,173.7127,173.7127,55577.0
2025-05-22 15:55:00,174.19,174.19,173.87,173.99,189736.0,173.7227,173.7227,173.4035,173.5232,189736.0
2025-05-23 09:30:00,173.5,174.69,172.9,174.27,72564.0,173.0345,174.2213,172.4362,173.8025,72564.0
2025-05-23 09:35:00,174.3,174.67,174.12,174.34,41768.0,173.8324,174.2014,173.6529,173.8723,41768.0
2025-05-23 09:40:00,174.35,174.39,174.07,174.37,23984.0,173.8823,173.9222,173.603,173.9022,23984.0
2025-05-23 09:45:00,174.34,174.7,174.15,174.66,56226.0,173.8723,174.2313,173.6828,174.1914,56226.0
2025-05-23 09:50:00,174.66,174.9,174.55,174.8,37164.0,174.1914,174.4308,174.0817,174.3311,37164.0
2025-05-23 09:55:00,174.81,174.96,174.76,174.87,22694.0,174.341,174.4906,174.2912,174.4009,22694.0
2025-05-23 10:00:00,174.9,175.19,174.86,175.16,25397.0,174.4308,174.72,174.3909,174.6901,25397.0
2025-05-23 10:05:00,175.14,175.14,174.84,174.84,9150.0,174.6701,174.6701,174.3709,174.3709,9150.0
2025-05-23 10:10:00,174.92,175.44,174.83,175.33,19414.0,174.4507,174.9693,174.361,174.8596,19414.0
2025-05-23 10:15:00,175.33,175.39,175.22,175.25,15879.0,174.8596,174.9195,174.7499,174.7798,15879.0
2025-05-23 10:20:00,175.28,175.72,175.16,175.62,19212.0,174.8098,175.2486,174.6901,175.1489,19212.0
2025-05-23 10:25:00,175.62,175.72,175.44,175.54,12082.0,175.1489,175.2486,174.9693,175.0691,12082.0
2025-05-23 10:30:00,175.57,175.73,175.53,175.73,24120.0,175.099,175.2586,175.0591,175.2586,24120.0
2025-05-23 10:35:00,175.82,175.82,175.63,175.8,12529.0,175.3483,175.3483,175.1588,175.3284,12529.0
2025-05-23 10:40:00,175.8,176.17,175.79,175.98,14963.0,175.3284,175.6974,175.3184,175.5079,14963.0
2025-05-23 10:45:00,176.08,176.18,175.91,175.96,12512.0,175.6076,175.7074,175.4381,175.4879,12512.0
2025-05-23 10:50:00,175.96,175.96,175.73,175.88,9796.0,175.4879,175.4879,175.2586,175.4082,9796.0
2025-05-23 10:55:00,175.84,176.13,175.84,176.03,20211.0,175.3683,175.6575,175.3683,175.5578,20211.0
2025-05-23 11:00:00,176.0,176.14,175.86,176.12,10545.0,175.5278,175.6675,175.3882,175.6475,10545.0
2025-05-23 11:05:00,176.01,176.26,175.87,176.15,13833.0,175.5378,175.7871,175.3982,175.6774,13833.0
2025-05-23 11:10:00,176.13,176.13,175.92,176.04,9705.0,175.6575,175.6575,175.448,175.5677,9705.0
2025-05-23 11:15:00,176.03,176.23,175.95,176.13,11113.0,175.5578,175.7572,175.478,175.6575,11113.0
2025-05-23 11:20:00,176.15,176.38,176.15,176.33,14625.0,175.6774,175.9068,175.6774,175.8569,14625.0
2025-05-23 11:25:00,176.31,176.32,176.21,176.31,11161.0,175.837,175.847,175.7373,175.837,11161.0
2025-05-23 11:30:00,176.29,176.39,176.25,176.39,6771.0,175.8171,175.9168,175.7772,175.9168,6771.0
2025-05-23 11:35:00,176.39,176.4,176.16,176.27,13107.0,175.9168,175.9268,175.6874,175.7971,13107.0
2025-05-23 11:40:00,176.27,176.37,176.16,176.2,6971.0,175.7971,175.8968,175.6874,175.7273,6971.0
2025-05-23 11:45:00,176.2,176.32,176.1,176.27,6444.0,175.7273,175.847,175.6276,175.7971,6444.0
2025-05-23 11:50:00,176.26,176.35,176.17,176.23,6342.0,175.7871,175.8769,175.6974,175.7572,6342.0
2025-05-23 11:55:00,176.22,176.29,176.14,176.19,7069.0,175.7472,175.8171,175.6675,175.7173,7069.0
2025-05-23 12:00:00,176.24,176.35,176.15,176.15,8279.0,175.7672,175.8769,175.6774,175.6774,8279.0
2025-05-23 12:05:00,176.11,176.21,176.07,176.11,7459.0,175.6375,175.7373,175.5976,175.6375,7459.0
2025-05-23 12:10:00,176.15,176.15,176.01,176.05,4642.0,175.6774,175.6774,175.5378,175.5777,4642.0
2025-05-23 12:15:00,176.05,176.21,176.05,176.13,8275.0,175.5777,175.7373,175.5777,175.6575,8275.0
2025-05-23 12:20:00,176.18,176.4,176.18,176.34,7260.0,175.7074,175.9268,175.7074,175.8669,7260.0
2025-05-23 12:25:00,176.39,176.47,176.3,176.33,8741.0,175.9168,175.9966,175.827,175.8569,8741.0
2025-05-23 12:30:00,176.34,176.35,176.15,176.21,5049.0,175.8669,175.8769,175.6774,175.7373,5049.0
2025-05-23 12:35:00,176.21,176.3,176.11,176.2,18269.0,175.7373,175.827,175.6375,175.7273,18269.0
2025-05-23 12:40:00,176.17,176.27,176.16,176.19,12981.0,175.6974,175.7971,175.6874,175.7173,12981.0
2025-05-23 12:45:00,176.25,176.36,176.23,176.31,25218.0,175.7772,175.8869,175.7572,175.837,25218.0
2025-05-23 12:50:00,176.33,176.35,176.18,176.35,5219.0,175.8569,175.8769,175.7074,175.8769,5219.0
2025-05-23 12:55:00,176.35,176.36,176.1,176.13,7025.0,175.8769,175.8869,175.6276,175.6575,7025.0
2025-05-23 13:00:00,176.18,176.24,176.06,176.24,10166.0,175.7074,175.7672,175.5877,175.7672,10166.0
2025-05-23 13:05:00,176.23,176.3,176.2,176.24,10144.0,175.7572,175.827,175.7273,175.7672,10144.0
2025-05-23 13:10:00,176.3,176.37,176.22,176.31,12846.0,175.827,175.8968,175.7472,175.837,12846.0
2025-05-23 13:15:00,176.36,176.51,176.28,176.48,6136.0,175.8869,176.0365,175.8071,176.0065,6136.0
2025-05-23 13:20:00,176.47,176.59,176.43,176.43,8165.0,175.9966,176.1163,175.9567,175.9567,8165.0
2025-05-23 13:25:00,176.45,176.53,176.38,176.49,10392.0,175.9766,176.0564,175.9068,176.0165,10392.0
2025-05-23 13:30:00,176.41,176.45,176.35,176.36,6544.0,175.9367,175.9766,175.8769,175.8869,6544.0
2025-05-23 13:35:00,176.37,176.42,176.3,176.4,6874.0,175.8968,175.9467,175.827,175.9268,6874.0
2025-05-23 13:40:00,176.39,176.39,176.28,176.36,3652.0,175.9168,175.9168,175.8071,175.8869,3652.0
2025-05-23 13:45:00,176.37,176.51,176.3,176.49,4483.0,175.8968,176.0365,175.827,176.0165,4483.0
2025-05-23 13:50:00,176.49,176.64,176.46,176.47,7610.0,176.0165,176.1661,175.9866,175.9966,7610.0
2025-05-23 13:55:00,176.51,176.58,176.47,176.56,3629.0,176.0365,176.1063,175.9966,176.0863,3629.0
2025-05-23 14:00:00,176.56,176.76,176.56,176.76,6033.0,176.0863,176.2858,176.0863,176.2858,6033.0
2025-05-23 14:05:00,176.76,176.79,176.66,176.69,4800.0,176.2858,176.3157,176.1861,176.216,4800.0
2025-05-23 14:10:00,176.65,176.7,176.58,176.63,9027.0,176.1761,176.226,176.1063,176.1561,9027.0
2025-05-23 14:15:00,176.63,176.7,176.45,176.49,7448.0,176.1561,176.226,175.9766,176.0165,7448.0
2025-05-23 14:20:00,176.45,176.46,176.31,176.4,11519.0,175.9766,175.9866,175.837,175.9268,11519.0
2025-05-23 14:25:00,176.42,176.47,176.36,176.42,5180.0,175.9467,175.9966,175.8869,175.9467,5180.0
2025-05-23 14:30:00,176.47,176.57,176.4,176.54,4982.0,175.9966,176.0963,175.9268,176.0664,4982.0
2025-05-23 14:35:00,176.55,176.71,176.54,176.65,10770.0,176.0764,176.2359,176.0664,176.1761,10770.0
2025-05-23 14:40:00,176.65,176.73,176.61,176.71,10533.0,176.1761,176.2559,176.1362,176.2359,10533.0
2025-05-23 14:45:00,176.71,176.75,176.61,176.69,20535.0,176.2359,176.2758,176.1362,176.216,20535.0
2025-05-23 14:50:00,176.74,176.77,176.65,176.65,5575.0,176.2658,176.2958,176.1761,176.1761,5575.0
2025-05-23 14:55:00,176.65,176.68,176.55,176.56,5474.0,176.1761,176.206,176.0764,176.0863,5474.0
2025-05-23 15:00:00,176.6,176.68,176.53,176.61,9149.0,176.1262,176.206,176.0564,176.1362,9149.0
2025-05-23 15:05:00,176.63,176.68,176.52,176.63,5345.0,176.1561,176.206,176.0464,176.1561,5345.0
2025-05-23 15:10:00,176.63,176.74,176.62,176.67,4902.0,176.1561,176.2658,176.1462,176.196,4902.0
2025-05-23 15:15:00,176.66,176.66,176.48,176.5,6733.0,176.1861,176.1861,176.0065,176.0265,6733.0
2025-05-23 15:20:00,176.46,176.5,176.32,176.37,6258.0,175.9866,176.0265,175.847,175.8968,6258.0
2025-05-23 15:25:00,176.35,176.41,176.26,176.34,6699.0,175.8769,175.9367,175.7871,175.8669,6699.0
2025-05-23 15:30:00,176.34,176.45,176.29,176.45,15478.0,175.8669,175.9766,175.8171,175.9766,15478.0
2025-05-23 15:35:00,176.42,176.62,176.33,176.61,21559.0,175.9467,176.1462,175.8569,176.1362,21559.0
2025-05-23 15:40:00,176.61,176.72,176.55,176.6,12837.0,176.1362,176.2459,176.0764,176.1262,12837.0
2025-05-23 15:45:00,176.59,176.6,176.35,176.42,19849.0,176.1163,176.1262,175.8769,175.9467,19849.0
2025-05-23 15:50:00,176.43,176.43,175.96,176.02,29440.0,175.9567,175.9567,175.4879,175.5478,29440.0
2025-05-23 15:55:00,176.02,176.35,175.96,176.13,110103.0,175.5478,175.8769,175.4879,175.6575,110103.0
2025-05-27 09:30:00,177.11,177.66,176.55,177.07,61937.0,176.6349,177.1834,176.0764,176.595,61937.0
2025-05-27 09:35:00,177.03,177.25,176.93,176.97,7679.0,176.5551,176.7745,176.4553,176.4952,7679.0
2025-05-27 09:40:00,176.95,177.25,176.91,176.91,10428.0,176.4753,176.7745,176.4354,176.4354,10428.0
2025-05-27 09:45:00,177.0,177.32,177.0,177.22,14270.0,176.5252,176.8443,176.5252,176.7446,14270.0
2025-05-27 09:50:00,177.17,177.21,176.98,177.21,5265.0,176.6947,176.7346,176.5052,176.7346,5265.0
2025-05-27 09:55:00,177.21,177.33,177.1,177.22,6914.0,176.7346,176.8543,176.6249,176.7446,6914.0
2025-05-27 10:00:00,177.28,177.31,176.7,176.73,13722.0,176.8044,176.8343,176.226,176.2559,13722.0
2025-05-27 10:05:00,176.69,176.9,176.56,176.84,11367.0,176.216,176.4254,176.0863,176.3656,11367.0
2025-05-27 10:10:00,176.82,176.86,176.72,176.84,7772.0,176.3456,176.3855,176.2459,176.3656,7772.0
2025-05-27 10:15:00,176.87,176.97,176.73,176.8,6118.0,176.3955,176.4952,176.2559,176.3257,6118.0
2025-05-27 10:20:00,176.74,177.15,176.74,177.07,14581.0,176.2658,176.6747,176.2658,176.595,14581.0
2025-05-27 10:25:00,177.0,177.03,176.64,176.69,9649.0,176.5252,176.5551,176.1661,176.216,9649.0
2025-05-27 10:30:00,176.73,177.03,176.73,176.95,9543.0,176.2559,176.5551,176.2559,176.4753,9543.0
2025-05-27 10:35:00,176.93,176.94,176.83,176.84,2289.0,176.4553,176.4653,176.3556,176.3656,2289.0
2025-05-27 10:40:00,176.84,176.99,176.78,176.93,11384.0,176.3656,176.5152,176.3057,176.4553,11384.0
2025-05-27 10:45:00,176.97,177.02,176.86,177.01,10302.0,176.4952,176.5451,176.3855,176.5351,10302.0
2025-05-27 10:50:00,176.98,177.08,176.9,177.04,21699.0,176.5052,176.6049,176.4254,176.565,21699.0
2025-05-27 10:55:00,177.03,177.2,177.03,177.05,10857.0,176.5551,176.7246,176.5551,176.575,10857.0
2025-05-27 11:00:00,177.05,177.07,176.88,177.03,9079.0,176.575,176.595,176.4055,176.5551,9079.0
2025-05-27 11:05:00,177.0,177.0,176.77,176.84,5646.0,176.5252,176.5252,176.2958,176.3656,5646.0
2025-05-27 11:10:00,176.86,177.08,176.85,176.96,14861.0,176.3855,176.6049,176.3756,176.4853,14861.0
2025-05-27 11:15:00,177.02,177.14,176.99,177.07,10652.0,176.5451,176.6648,176.5152,176.595,10652.0
2025-05-27 11:20:00,177.07,177.21,177.0,177.17,16390.0,176.595,176.7346,176.5252,176.6947,16390.0
2025-05-27 11:25:00,177.21,177.3,177.15,177.28,22520.0,176.7346,176.8243,176.6747,176.8044,22520.0
2025-05-27 11:30:00,177.27,177.4,177.26,177.29,17978.0,176.7944,176.9241,176.7845,176.8144,17978.0
2025-05-27 11:35:00,177.29,177.34,177.23,177.28,9051.0,176.8144,176.8642,176.7545,176.8044,9051.0
2025-05-27 11:40:00,177.28,177.53,177.28,177.51,20392.0,176.8044,177.0537,176.8044,177.0338,20392.0
2025-05-27 11:45:00,177.51,177.69,177.47,177.65,11482.0,177.0338,177.2133,176.9939,177.1734,11482.0
2025-05-27 11:50:00,177.65,177.77,177.64,177.72,7481.0,177.1734,177.2931,177.1634,177.2432,7481.0
2025-05-27 11:55:00,177.72,177.76,177.61,177.72,12653.0,177.2432,177.2831,177.1335,177.2432,12653.0
2025-05-27 12:00:00,177.72,177.9,177.69,177.86,13634.0,177.2432,177.4227,177.2133,177.3828,13634.0
2025-05-27 12:05:00,177.86,177.92,177.8,177.92,10811.0,177.3828,177.4427,177.323,177.4427,10811.0
2025-05-27 12:10:00,177.95,177.95,177.89,177.91,8365.0,177.4726,177.4726,177.4128,177.4327,8365.0
2025-05-27 12:15:00,177.9,177.98,177.8,177.96,15120.0,177.4227,177.5025,177.323,177.4826,15120.0
2025-05-27 12:20:00,177.98,178.05,177.89,177.97,17462.0,177.5025,177.5723,177.4128,177.4925,17462.0
2025-05-27 12:25:00,178.0,178.01,177.89,177.96,8565.0,177.5225,177.5324,177.4128,177.4826,8565.0
2025-05-27 12:30:00,177.95,178.06,177.92,178.03,11410.0,177.4726,177.5823,177.4427,177.5524,11410.0
2025-05-27 12:35:00,178.03,178.39,177.99,178.3,14583.0,177.5524,177.9114,177.5125,177.8217,14583.0
2025-05-27 12:40:00,178.39,178.47,178.37,178.4,10607.0,177.9114,177.9912,177.8915,177.9214,10607.0
2025-05-27 12:45:00,178.4,178.47,178.24,178.25,13312.0,177.9214,177.9912,177.7618,177.7718,13312.0
2025-05-27 12:50:00,178.28,178.33,178.22,178.33,8946.0,177.8017,177.8516,177.7419,177.8516,8946.0
2025-05-27 12:55:00,178.33,178.36,178.22,178.27,11583.0,177.8516,177.8815,177.7419,177.7917,11583.0
2025-05-27 13:00:00,178.25,178.33,178.19,178.33,4494.0,177.7718,177.8516,177.712,177.8516,4494.0
2025-05-27 13:05:00,178.34,178.35,178.27,178.33,2992.0,177.8616,177.8715,177.7917,177.8516,2992.0
2025-05-27 13:10:00,178.35,178.41,178.28,178.41,10848.0,177.8715,177.9314,177.8017,177.9314,10848.0
2025-05-27 13:15:00,178.41,178.63,178.34,178.53,22783.0,177.9314,178.1508,177.8616,178.051,22783.0
2025-05-27 13:20:00,178.54,178.56,178.43,178.53,22373.0,178.061,178.081,177.9513,178.051,22373.0
2025-05-27 13:25:00,178.53,178.59,178.42,178.47,13594.0,178.051,178.1109,177.9413,177.9912,13594.0
2025-05-27 13:30:00,178.47,178.59,178.46,178.5,6508.0,177.9912,178.1109,177.9812,178.0211,6508.0
2025-05-27 13:35:00,178.53,178.64,178.5,178.56,6511.0,178.051,178.1608,178.0211,178.081,6511.0
2025-05-27 13:40:00,178.49,178.62,178.47,178.59,8290.0,178.0112,178.1408,177.9912,178.1109,8290.0
2025-05-27 13:45:00,178.59,178.75,178.55,178.75,11596.0,178.1109,178.2705,178.071,178.2705,11596.0
2025-05-27 13:50:00,178.73,178.82,178.73,178.81,9712.0,178.2505,178.3403,178.2505,178.3303,9712.0
2025-05-27 13:55:00,178.81,178.9,178.76,178.88,9407.0,178.3303,178.4201,178.2804,178.4001,9407.0
2025-05-27 14:00:00,178.86,178.96,178.81,178.82,11958.0,178.3802,178.4799,178.3303,178.3403,11958.0
2025-05-27 14:05:00,178.8,178.82,178.73,178.76,6728.0,178.3203,178.3403,178.2505,178.2804,6728.0
2025-05-27 14:10:00,178.76,178.84,178.72,178.76,8822.0,178.2804,178.3602,178.2405,178.2804,8822.0
2025-05-27 14:15:00,178.79,178.82,178.74,178.77,8517.0,178.3103,178.3403,178.2605,178.2904,8517.0
2025-05-27 14:20:00,178.78,178.89,178.78,178.81,14896.0,178.3004,178.4101,178.3004,178.3303,14896.0
2025-05-27 14:25:00,178.84,178.96,178.84,178.89,13819.0,178.3602,178.4799,178.3602,178.4101,13819.0
2025-05-27 14:30:00,178.88,178.96,178.88,178.94,16295.0,178.4001,178.4799,178.4001,178.4599,16295.0
2025-05-27 14:35:00,178.95,178.96,178.89,178.94,11425.0,178.4699,178.4799,178.4101,178.4599,11425.0
2025-05-27 14:40:00,178.92,178.92,178.77,178.79,10794.0,178.44,178.44,178.2904,178.3103,10794.0
2025-05-27 14:45:00,178.81,178.87,178.79,178.81,11686.0,178.3303,178.3901,178.3103,178.3303,11686.0
2025-05-27 14:50:00,178.79,178.87,178.79,178.82,12891.0,178.3103,178.3901,178.3103,178.3403,12891.0
2025-05-27 14:55:00,178.83,178.85,178.65,178.76,12834.0,178.3502,178.3702,178.1707,178.2804,12834.0
2025-05-27 15:00:00,178.75,178.82,178.71,178.81,14286.0,178.2705,178.3403,178.2306,178.3303,14286.0
2025-05-27 15:05:00,178.79,178.84,178.78,178.82,24197.0,178.3103,178.3602,178.3004,178.3403,24197.0
2025-05-27 15:10:00,178.81,178.86,178.75,178.81,18027.0,178.3303,178.3802,178.2705,178.3303,18027.0
2025-05-27 15:15:00,178.8,178.92,178.78,178.81,19627.0,178.3203,178.44,178.3004,178.3303,19627.0
2025-05-27 15:20:00,178.81,178.88,178.77,178.8,18153.0,178.3303,178.4001,178.2904,178.3203,18153.0
2025-05-27 15:25:00,178.79,178.87,178.77,178.82,14171.0,178.3103,178.3901,178.2904,178.3403,14171.0
2025-05-27 15:30:00,178.82,178.88,178.74,178.78,33627.0,178.3403,178.4001,178.2605,178.3004,33627.0
2025-05-27 15:35:00,178.79,178.83,178.69,178.78,26370.0,178.3103,178.3502,178.2106,178.3004,26370.0
2025-05-27 15:40:00,178.8,178.85,178.69,178.77,28764.0,178.3203,178.3702,178.2106,178.2904,28764.0
2025-05-27 15:45:00,178.76,178.76,178.61,178.68,40352.0,178.2804,178.2804,178.1308,178.2006,40352.0
2025-05-27 15:50:00,178.68,178.71,178.48,178.58,73033.0,178.2006,178.2306,178.0012,178.1009,73033.0
2025-05-27 15:55:00,178.6,178.62,178.43,178.6,233303.0,178.1209,178.1408,177.9513,178.1209,233303.0
2025-05-28 09:30:00,177.62,178.14,177.58,177.99,25450.0,177.1435,177.6621,177.1036,177.5125,25450.0
2025-05-28 09:35:00,178.01,178.25,177.77,178.14,9298.0,177.5324,177.7718,177.2931,177.6621,9298.0
2025-05-28 09:40:00,178.23,178.37,178.05,178.11,11118.0,177.7519,177.8915,177.5723,177.6322,11118.0
2025-05-28 09:45:00,178.25,178.47,178.09,178.22,22286.0,177.7718,177.9912,177.6122,177.7419,22286.0
2025-05-28 09:50:00,178.22,178.45,178.21,178.44,5891.0,177.7419,177.9713,177.7319,177.9613,5891.0
2025-05-28 09:55:00,178.43,178.64,178.39,178.56,12171.0,177.9513,178.1608,177.9114,178.081,12171.0
2025-05-28 10:00:00,178.56,178.61,178.36,178.43,6573.0,178.081,178.1308,177.8815,177.9513,6573.0
2025-05-28 10:05:00,178.38,178.41,178.13,178.22,5740.0,177.9014,177.9314,177.6521,177.7419,5740.0
2025-05-28 10:10:00,178.21,178.3,178.11,178.11,6722.0,177.7319,177.8217,177.6322,177.6322,6722.0
2025-05-28 10:15:00,178.08,178.14,177.98,178.11,3473.0,177.6023,177.6621,177.5025,177.6322,3473.0
2025-05-28 10:20:00,178.14,178.22,178.14,178.19,5917.0,177.6621,177.7419,177.6621,177.712,5917.0
2025-05-28 10:25:00,178.19,178.22,177.97,177.99,4699.0,177.712,177.7419,177.4925,177.5125,4699.0
2025-05-28 10:30:00,178.04,178.19,178.04,178.19,5947.0,177.5624,177.712,177.5624,177.712,5947.0
2025-05-28 10:35:00,178.21,178.21,177.97,178.08,5908.0,177.7319,177.7319,177.4925,177.6023,5908.0
2025-05-28 10:40:00,178.08,178.18,178.04,178.13,10655.0,177.6023,177.702,177.5624,177.6521,10655.0
2025-05-28 10:45:00,178.13,178.13,177.95,178.05,9418.0,177.6521,177.6521,177.4726,177.5723,9418.0
2025-05-28 10:50:00,178.05,178.08,177.81,177.84,10184.0,177.5723,177.6023,177.333,177.3629,10184.0
2025-05-28 10:55:00,177.83,177.87,177.77,177.82,3782.0,177.3529,177.3928,177.2931,177.343,3782.0
2025-05-28 11:00:00,177.82,178.1,177.78,178.06,7137.0,177.343,177.6222,177.3031,177.5823,7137.0
2025-05-28 11:05:00,178.06,178.07,177.78,177.86,9138.0,177.5823,177.5923,177.3031,177.3828,9138.0
2025-05-28 11:10:00,177.87,178.01,177.82,177.89,12750.0,177.3928,177.5324,177.343,177.4128,12750.0
2025-05-28 11:15:00,177.91,177.97,177.84,177.89,7660.0,177.4327,177.4925,177.3629,177.4128,7660.0
2025-05-28 11:20:00,177.98,177.98,177.83,177.88,10400.0,177.5025,177.5025,177.3529,177.4028,10400.0
2025-05-28 11:25:00,177.89,178.0,177.85,177.92,10557.0,177.4128,177.5225,177.3729,177.4427,10557.0
2025-05-28 11:30:00,177.89,177.93,177.84,177.86,11070.0,177.4128,177.4527,177.3629,177.3828,11070.0
2025-05-28 11:35:00,177.86,177.88,177.67,177.81,24030.0,177.3828,177.4028,177.1934,177.333,24030.0
2025-05-28 11:40:00,177.8,177.99,177.77,177.95,14432.0,177.323,177.5125,177.2931,177.4726,14432.0
2025-05-28 11:45:00,177.99,178.12,177.93,178.12,4627.0,177.5125,177.6421,177.4527,177.6421,4627.0
2025-05-28 11:50:00,178.12,178.24,178.1,178.2,9473.0,177.6421,177.7618,177.6222,177.7219,9473.0
2025-05-28 11:55:00,178.2,178.23,177.93,178.0,9369.0,177.7219,177.7519,177.4527,177.5225,9369.0
2025-05-28 12:00:00,178.0,178.06,177.9,177.9,10194.0,177.5225,177.5823,177.4227,177.4227,10194.0
2025-05-28 12:05:00,177.92,178.08,177.9,178.08,4516.0,177.4427,177.6023,177.4227,177.6023,4516.0
2025-05-28 12:10:00,178.04,178.1,177.92,177.99,7463.0,177.5624,177.6222,177.4427,177.5125,7463.0
2025-05-28 12:15:00,177.99,178.08,177.98,178.05,3841.0,177.5125,177.6023,177.5025,177.5723,3841.0
2025-05-28 12:20:00,178.07,178.11,178.0,178.11,4024.0,177.5923,177.6322,177.5225,177.6322,4024.0
2025-05-28 12:25:00,178.09,178.19,178.06,178.15,5701.0,177.6122,177.712,177.5823,177.6721,5701.0
2025-05-28 12:30:00,178.16,178.18,178.05,178.07,6299.0,177.682,177.702,177.5723,177.5923,6299.0
2025-05-28 12:35:00,178.1,178.33,178.1,178.2,4791.0,177.6222,177.8516,177.6222,177.7219,4791.0
2025-05-28 12:40:00,178.25,178.32,178.25,178.32,1925.0,177.7718,177.8416,177.7718,177.8416,1925.0
2025-05-28 12:45:00,178.34,178.38,178.27,178.38,5435.0,177.8616,177.9014,177.7917,177.9014,5435.0
2025-05-28 12:50:00,178.34,178.36,178.19,178.22,4812.0,177.8616,177.8815,177.712,177.7419,4812.0
2025-05-28 12:55:00,178.23,178.31,178.22,178.27,2940.0,177.7519,177.8316,177.7419,177.7917,2940.0
2025-05-28 13:00:00,178.29,178.34,178.22,178.33,3911.0,177.8117,177.8616,177.7419,177.8516,3911.0
2025-05-28 13:05:00,178.36,178.46,178.3,178.43,9033.0,177.8815,177.9812,177.8217,177.9513,9033.0
2025-05-28 13:10:00,178.43,178.52,178.32,178.32,20670.0,177.9513,178.0411,177.8416,177.8416,20670.0
2025-05-28 13:15:00,178.31,178.44,178.31,178.44,9252.0,177.8316,177.9613,177.8316,177.9613,9252.0
2025-05-28 13:20:00,178.37,178.41,178.3,178.3,7611.0,177.8915,177.9314,177.8217,177.8217,7611.0
2025-05-28 13:25:00,178.29,178.34,178.24,178.34,3682.0,177.8117,177.8616,177.7618,177.8616,3682.0
2025-05-28 13:30:00,178.36,178.36,178.17,178.18,7572.0,177.8815,177.8815,177.692,177.702,7572.0
2025-05-28 13:35:00,178.17,178.2,178.12,178.18,7195.0,177.692,177.7219,177.6421,177.702,7195.0
2025-05-28 13:40:00,178.18,178.22,178.13,178.18,5672.0,177.702,177.7419,177.6521,177.702,5672.0
2025-05-28 13:45:00,178.2,178.26,178.16,178.26,4913.0,177.7219,177.7818,177.682,177.7818,4913.0
2025-05-28 13:50:00,178.26,178.37,178.19,178.32,9274.0,177.7818,177.8915,177.712,177.8416,9274.0
2025-05-28 13:55:00,178.34,178.36,178.25,178.28,6541.0,177.8616,177.8815,177.7718,177.8017,6541.0
2025-05-28 14:00:00,178.28,178.63,178.25,178.56,13775.0,177.8017,178.1508,177.7718,178.081,13775.0
2025-05-28 14:05:00,178.56,178.62,178.45,178.45,21678.0,178.081,178.1408,177.9713,177.9713,21678.0
2025-05-28 14:10:00,178.46,178.56,178.4,178.44,10190.0,177.9812,178.081,177.9214,177.9613,10190.0
2025-05-28 14:15:00,178.4,178.41,178.27,178.32,9499.0,177.9214,177.9314,177.7917,177.8416,9499.0
2025-05-28 14:20:00,178.32,178.41,178.32,178.4,3362.0,177.8416,177.9314,177.8416,177.9214,3362.0
2025-05-28 14:25:00,178.45,178.61,178.44,178.56,13026.0,177.9713,178.1308,177.9613,178.081,13026.0
2025-05-28 14:30:00,178.59,178.62,178.48,178.48,16012.0,178.1109,178.1408,178.0012,178.0012,16012.0
2025-05-28 14:35:00,178.48,178.51,178.41,178.46,5325.0,178.0012,178.0311,177.9314,177.9812,5325.0
2025-05-28 14:40:00,178.43,178.5,178.42,178.5,3619.0,177.9513,178.0211,177.9413,178.0211,3619.0
2025-05-28 14:45:00,178.5,178.51,178.42,178.44,9902.0,178.0211,178.0311,177.9413,177.9613,9902.0
2025-05-28 14:50:00,178.43,178.44,177.96,178.3,37312.0,177.9513,177.9613,177.4826,177.8217,37312.0
2025-05-28 14:55:00,178.3,178.45,178.26,178.43,8678.0,177.8217,177.9713,177.7818,177.9513,8678.0
2025-05-28 15:00:00,178.43,178.48,178.39,178.44,8797.0,177.9513,178.0012,177.9114,177.9613,8797.0
2025-05-28 15:05:00,178.44,178.53,178.43,178.5,9022.0,177.9613,178.051,177.9513,178.0211,9022.0
2025-05-28 15:10:00,178.5,178.54,178.34,178.34,25635.0,178.0211,178.061,177.8616,177.8616,25635.0
2025-05-28 15:15:00,178.37,178.47,178.31,178.43,10493.0,177.8915,177.9912,177.8316,177.9513,10493.0
2025-05-28 15:20:00,178.4,178.41,178.32,178.39,13051.0,177.9214,177.9314,177.8416,177.9114,13051.0
2025-05-28 15:25:00,178.38,178.41,178.34,178.36,19393.0,177.9014,177.9314,177.8616,177.8815,19393.0
2025-05-28 15:30:00,178.38,178.38,178.26,178.32,20149.0,177.9014,177.9014,177.7818,177.8416,20149.0
2025-05-28 15:35:00,178.32,178.33,178.17,178.19,48759.0,177.8416,177.8516,177.692,177.712,48759.0
2025-05-28 15:40:00,178.19,178.21,178.1,178.16,19698.0,177.712,177.7319,177.6222,177.682,19698.0
2025-05-28 15:45:00,178.16,178.16,178.04,178.06,26706.0,177.682,177.682,177.5624,177.5823,26706.0
2025-05-28 15:50:00,178.02,178.04,177.7,177.75,51321.0,177.5424,177.5624,177.2233,177.2731,51321.0
2025-05-28 15:55:00,177.73,177.98,177.68,177.87,184965.0,177.2532,177.5025,177.2033,177.3928,184965.0
2025-05-29 09:30:00,177.76,178.25,177.05,177.22,44878.0,177.2831,177.7718,176.575,176.7446,44878.0
2025-05-29 09:35:00,177.25,177.51,177.19,177.4,7601.0,176.7745,177.0338,176.7146,176.9241,7601.0
2025-05-29 09:40:00,177.4,177.69,177.34,177.38,6608.0,176.9241,177.2133,176.8642,176.9041,6608.0
2025-05-29 09:45:00,177.38,177.9,177.33,177.76,7307.0,176.9041,177.4227,176.8543,177.2831,7307.0
2025-05-29 09:50:00,177.81,178.01,177.68,177.97,7618.0,177.333,177.5324,177.2033,177.4925,7618.0
2025-05-29 09:55:00,177.95,177.95,177.76,177.9,5055.0,177.4726,177.4726,177.2831,177.4227,5055.0
2025-05-29 10:00:00,177.86,178.02,177.75,178.02,9583.0,177.3828,177.5424,177.2731,177.5424,9583.0
2025-05-29 10:05:00,178.02,178.08,177.88,177.99,5124.0,177.5424,177.6023,177.4028,177.5125,5124.0
2025-05-29 10:10:00,177.97,177.97,177.73,177.79,4387.0,177.4925,177.4925,177.2532,177.313,4387.0
2025-05-29 10:15:00,177.77,177.94,177.73,177.75,8228.0,177.2931,177.4626,177.2532,177.2731,8228.0
2025-05-29 10:20:00,177.74,177.94,177.74,177.93,2683.0,177.2632,177.4626,177.2632,177.4527,2683.0
2025-05-29 10:25:00,177.97,178.14,177.97,178.08,12413.0,177.4925,177.6621,177.4925,177.6023,12413.0
2025-05-29 10:30:00,178.0,178.05,177.61,177.62,6588.0,177.5225,177.5723,177.1335,177.1435,6588.0
2025-05-29 10:35:00,177.68,177.81,177.57,177.57,6030.0,177.2033,177.333,177.0936,177.0936,6030.0
2025-05-29 10:40:00,177.55,177.61,177.46,177.49,5348.0,177.0737,177.1335,176.9839,177.0138,5348.0
2025-05-29 10:45:00,177.48,177.7,177.45,177.67,6547.0,177.0039,177.2233,176.9739,177.1934,6547.0
2025-05-29 10:50:00,177.69,177.74,177.64,177.69,7568.0,177.2133,177.2632,177.1634,177.2133,7568.0
2025-05-29 10:55:00,177.68,177.81,177.68,177.74,3607.0,177.2033,177.333,177.2033,177.2632,3607.0
2025-05-29 11:00:00,177.76,177.78,177.41,177.43,8289.0,177.2831,177.3031,176.9341,176.954,8289.0
2025-05-29 11:05:00,177.47,177.65,177.46,177.64,5873.0,176.9939,177.1734,176.9839,177.1634,5873.0
2025-05-29 11:10:00,177.65,177.85,177.58,177.58,10861.0,177.1734,177.3729,177.1036,177.1036,10861.0
2025-05-29 11:15:00,177.58,177.64,177.5,177.53,12505.0,177.1036,177.1634,177.0238,177.0537,12505.0
2025-05-29 11:20:00,177.53,177.69,177.5,177.65,5935.0,177.0537,177.2133,177.0238,177.1734,5935.0
2025-05-29 11:25:00,177.68,177.88,177.68,177.85,12227.0,177.2033,177.4028,177.2033,177.3729,12227.0
2025-05-29 11:30:00,177.87,177.93,177.43,177.43,10132.0,177.3928,177.4527,176.954,176.954,10132.0
2025-05-29 11:35:00,177.51,177.61,177.43,177.45,8110.0,177.0338,177.1335,176.954,176.9739,8110.0
2025-05-29 11:40:00,177.43,177.49,177.31,177.31,3095.0,176.954,177.0138,176.8343,176.8343,3095.0
2025-05-29 11:45:00,177.34,177.37,177.22,177.25,3247.0,176.8642,176.8942,176.7446,176.7745,3247.0
2025-05-29 11:50:00,177.27,177.41,177.19,177.33,4780.0,176.7944,176.9341,176.7146,176.8543,4780.0
2025-05-29 11:55:00,177.34,177.39,176.87,177.19,17293.0,176.8642,176.9141,176.3955,176.7146,17293.0
2025-05-29 12:00:00,177.19,177.25,176.95,177.22,15535.0,176.7146,176.7745,176.4753,176.7446,15535.0
2025-05-29 12:05:00,177.22,177.29,177.18,177.23,1984.0,176.7446,176.8144,176.7047,176.7545,1984.0
2025-05-29 12:10:00,177.24,177.46,177.24,177.46,2416.0,176.7645,176.9839,176.7645,176.9839,2416.0
2025-05-29 12:15:00,177.51,177.64,177.48,177.58,3524.0,177.0338,177.1634,177.0039,177.1036,3524.0
2025-05-29 12:20:00,177.61,177.63,177.54,177.6,2322.0,177.1335,177.1535,177.0637,177.1235,2322.0
2025-05-29 12:25:00,177.59,177.68,177.56,177.59,3574.0,177.1136,177.2033,177.0836,177.1136,3574.0
2025-05-29 12:30:00,177.61,177.71,177.6,177.63,3629.0,177.1335,177.2332,177.1235,177.1535,3629.0
2025-05-29 12:35:00,177.65,177.71,177.59,177.71,4553.0,177.1734,177.2332,177.1136,177.2332,4553.0
2025-05-29 12:40:00,177.71,177.79,177.63,177.7,7495.0,177.2332,177.313,177.1535,177.2233,7495.0
2025-05-29 12:45:00,177.7,177.73,177.66,177.66,4153.0,177.2233,177.2532,177.1834,177.1834,4153.0
2025-05-29 12:50:00,177.66,177.8,177.65,177.79,4282.0,177.1834,177.323,177.1734,177.313,4282.0
2025-05-29 12:55:00,177.79,177.91,177.77,177.87,6388.0,177.313,177.4327,177.2931,177.3928,6388.0
2025-05-29 13:00:00,177.88,178.0,177.86,177.93,4166.0,177.4028,177.5225,177.3828,177.4527,4166.0
2025-05-29 13:05:00,177.88,177.92,177.83,177.84,7367.0,177.4028,177.4427,177.3529,177.3629,7367.0
2025-05-29 13:10:00,177.85,177.94,177.84,177.94,5428.0,177.3729,177.4626,177.3629,177.4626,5428.0
2025-05-29 13:15:00,177.94,177.98,177.92,177.96,4232.0,177.4626,177.5025,177.4427,177.4826,4232.0
2025-05-29 13:20:00,177.96,178.09,177.96,178.07,6229.0,177.4826,177.6122,177.4826,177.5923,6229.0
2025-05-29 13:25:00,178.04,178.1,177.96,177.99,6773.0,177.5624,177.6222,177.4826,177.5125,6773.0
2025-05-29 13:30:00,178.0,178.12,177.96,178.01,11668.0,177.5225,177.6421,177.4826,177.5324,11668.0
2025-05-29 13:35:00,177.99,178.06,177.99,178.06,1211.0,177.5125,177.5823,177.5125,177.5823,1211.0
2025-05-29 13:40:00,178.08,178.12,178.0,178.03,8726.0,177.6023,177.6421,177.5225,177.5524,8726.0
2025-05-29 13:45:00,178.03,178.14,178.02,178.03,6408.0,177.5524,177.6621,177.5424,177.5524,6408.0
2025-05-29 13:50:00,178.06,178.14,178.05,178.07,6956.0,177.5823,177.6621,177.5723,177.5923,6956.0
2025-05-29 13:55:00,178.07,178.11,178.03,178.06,9680.0,177.5923,177.6322,177.5524,177.5823,9680.0
2025-05-29 14:00:00,178.08,178.17,178.06,178.13,9703.0,177.6023,177.692,177.5823,177.6521,9703.0
2025-05-29 14:05:00,178.21,178.21,178.04,178.04,7614.0,177.7319,177.7319,177.5624,177.5624,7614.0
2025-05-29 14:10:00,178.08,178.14,177.93,178.09,17560.0,177.6023,177.6621,177.4527,177.6122,17560.0
2025-05-29 14:15:00,178.08,178.08,177.97,178.0,4974.0,177.6023,177.6023,177.4925,177.5225,4974.0
2025-05-29 14:20:00,177.99,178.06,177.91,178.0,4971.0,177.5125,177.5823,177.4327,177.5225,4971.0
2025-05-29 14:25:00,178.01,178.19,178.01,178.08,4828.0,177.5324,177.712,177.5324,177.6023,4828.0
2025-05-29 14:30:00,178.12,178.23,178.09,178.21,6529.0,177.6421,177.7519,177.6122,177.7319,6529.0
2025-05-29 14:35:00,178.19,178.32,178.19,178.27,3376.0,177.712,177.8416,177.712,177.7917,3376.0
2025-05-29 14:40:00,178.3,178.43,178.3,178.39,8690.0,177.8217,177.9513,177.8217,177.9114,8690.0
2025-05-29 14:45:00,178.39,178.51,178.37,178.45,10720.0,177.9114,178.0311,177.8915,177.9713,10720.0
2025-05-29 14:50:00,178.45,178.5,178.39,178.4,12365.0,177.9713,178.0211,177.9114,177.9214,12365.0
2025-05-29 14:55:00,178.42,178.46,178.26,178.33,6993.0,177.9413,177.9812,177.7818,177.8516,6993.0
2025-05-29 15:00:00,178.34,178.39,178.32,178.37,4566.0,177.8616,177.9114,177.8416,177.8915,4566.0
2025-05-29 15:05:00,178.34,178.36,178.19,178.25,7975.0,177.8616,177.8815,177.712,177.7718,7975.0
2025-05-29 15:10:00,178.28,178.4,178.27,178.32,16896.0,177.8017,177.9214,177.7917,177.8416,16896.0
2025-05-29 15:15:00,178.31,178.44,178.27,178.37,12196.0,177.8316,177.9613,177.7917,177.8915,12196.0
2025-05-29 15:20:00,178.4,178.45,178.32,178.39,8295.0,177.9214,177.9713,177.8416,177.9114,8295.0
2025-05-29 15:25:00,178.37,178.5,178.37,178.39,9443.0,177.8915,178.0211,177.8915,177.9114,9443.0
2025-05-29 15:30:00,178.4,178.5,178.4,178.48,10309.0,177.9214,178.0211,177.9214,178.0012,10309.0
2025-05-29 15:35:00,178.47,178.53,178.44,178.51,21743.0,177.9912,178.051,177.9613,178.0311,21743.0
2025-05-29 15:40:00,178.5,178.6,178.49,178.53,28075.0,178.0211,178.1209,178.0112,178.051,28075.0
2025-05-29 15:45:00,178.52,178.68,178.46,178.53,27051.0,178.0411,178.2006,177.9812,178.051,27051.0
2025-05-29 15:50:00,178.57,178.79,178.42,178.44,60180.0,178.0909,178.3103,177.9413,177.9613,60180.0
2025-05-29 15:55:00,178.46,178.55,178.34,178.54,122293.0,177.9812,178.071,177.8616,178.061,122293.0
2025-05-30 09:30:00,178.45,178.57,178.01,178.54,28663.0,177.9713,178.0909,177.5324,178.061,28663.0
2025-05-30 09:35:00,178.58,178.66,178.45,178.45,5608.0,178.1009,178.1807,177.9713,177.9713,5608.0
2025-05-30 09:40:00,178.5,178.65,178.46,178.55,7304.0,178.0211,178.1707,177.9812,178.071,7304.0
2025-05-30 09:45:00,178.58,178.75,178.41,178.47,6587.0,178.1009,178.2705,177.9314,177.9912,6587.0
2025-05-30 09:50:00,178.46,178.63,178.39,178.63,7941.0,177.9812,178.1508,177.9114,178.1508,7941.0
2025-05-30 09:55:00,178.62,178.79,178.51,178.57,7604.0,178.1408,178.3103,178.0311,178.0909,7604.0
2025-05-30 10:00:00,178.58,178.76,178.57,178.7,12622.0,178.1009,178.2804,178.0909,178.2206,12622.0
2025-05-30 10:05:00,178.76,178.76,178.61,178.76,6549.0,178.2804,178.2804,178.1308,178.2804,6549.0
2025-05-30 10:10:00,178.75,178.93,178.74,178.84,9025.0,178.2705,178.45,178.2605,178.3602,9025.0
2025-05-30 10:15:00,178.85,179.07,178.78,179.07,6395.0,178.3702,178.5896,178.3004,178.5896,6395.0
2025-05-30 10:20:00,179.06,179.19,179.06,179.16,4818.0,178.5796,178.7093,178.5796,178.6794,4818.0
2025-05-30 10:25:00,179.23,179.24,179.07,179.07,11796.0,178.7492,178.7591,178.5896,178.5896,11796.0
2025-05-30 10:30:00,179.13,179.25,179.09,179.25,6097.0,178.6494,178.7691,178.6095,178.7691,6097.0
2025-05-30 10:35:00,179.22,179.22,178.95,178.96,9607.0,178.7392,178.7392,178.4699,178.4799,9607.0
2025-05-30 10:40:00,178.95,178.95,178.76,178.85,6974.0,178.4699,178.4699,178.2804,178.3702,6974.0
2025-05-30 10:45:00,178.83,179.04,178.82,179.0,15373.0,178.3502,178.5597,178.3403,178.5198,15373.0
2025-05-30 10:50:00,179.01,179.04,178.83,178.91,4904.0,178.5298,178.5597,178.3502,178.43,4904.0
2025-05-30 10:55:00,178.91,179.04,178.84,178.87,8560.0,178.43,178.5597,178.3602,178.3901,8560.0
2025-05-30 11:00:00,178.9,179.01,178.89,178.94,3332.0,178.4201,178.5298,178.4101,178.4599,3332.0
2025-05-30 11:05:00,178.88,179.09,178.88,179.04,6158.0,178.4001,178.6095,178.4001,178.5597,6158.0
2025-05-30 11:10:00,179.1,179.2,179.07,179.07,6907.0,178.6195,178.7192,178.5896,178.5896,6907.0
2025-05-30 11:15:00,179.06,179.13,178.95,179.07,11290.0,178.5796,178.6494,178.4699,178.5896,11290.0
2025-05-30 11:20:00,179.06,179.19,179.06,179.13,2776.0,178.5796,178.7093,178.5796,178.6494,2776.0
2025-05-30 11:25:00,179.13,179.38,179.01,179.37,18491.0,178.6494,178.8988,178.5298,178.8888,18491.0
2025-05-30 11:30:00,179.36,179.43,179.1,179.11,22213.0,178.8788,178.9486,178.6195,178.6295,22213.0
2025-05-30 11:35:00,179.12,179.22,179.09,179.22,14776.0,178.6395,178.7392,178.6095,178.7392,14776.0
2025-05-30 11:40:00,179.19,179.19,179.05,179.06,7181.0,178.7093,178.7093,178.5697,178.5796,7181.0
2025-05-30 11:45:00,179.07,179.15,178.98,179.14,6299.0,178.5896,178.6694,178.4998,178.6594,6299.0
2025-05-30 11:50:00,179.16,179.21,179.07,179.16,5271.0,178.6794,178.7292,178.5896,178.6794,5271.0
2025-05-30 11:55:00,179.13,179.2,179.07,179.14,4866.0,178.6494,178.7192,178.5896,178.6594,4866.0
2025-05-30 12:00:00,179.15,179.21,179.09,179.15,6230.0,178.6694,178.7292,178.6095,178.6694,6230.0
2025-05-30 12:05:00,179.17,179.35,179.16,179.35,1658.0,178.6893,178.8688,178.6794,178.8688,1658.0
2025-05-30 12:10:00,179.35,179.36,179.21,179.23,6953.0,178.8688,178.8788,178.7292,178.7492,6953.0
2025-05-30 12:15:00,179.24,179.26,178.98,179.07,5196.0,178.7591,178.7791,178.4998,178.5896,5196.0
2025-05-30 12:20:00,179.07,179.11,178.95,178.99,5981.0,178.5896,178.6295,178.4699,178.5098,5981.0
2025-05-30 12:25:00,178.99,179.04,178.55,178.63,9599.0,178.5098,178.5597,178.071,178.1508,9599.0
2025-05-30 12:30:00,178.62,178.68,178.47,178.65,5901.0,178.1408,178.2006,177.9912,178.1707,5901.0
2025-05-30 12:35:00,178.71,178.97,178.65,178.95,5614.0,178.2306,178.4899,178.1707,178.4699,5614.0
2025-05-30 12:40:00,178.95,179.02,178.79,178.84,9838.0,178.4699,178.5397,178.3103,178.3602,9838.0
2025-05-30 12:45:00,178.78,178.92,178.75,178.77,7620.0,178.3004,178.44,178.2705,178.2904,7620.0
2025-05-30 12:50:00,178.78,178.84,178.73,178.73,4275.0,178.3004,178.3602,178.2505,178.2505,4275.0
2025-05-30 12:55:00,178.79,178.89,178.76,178.88,4539.0,178.3103,178.4101,178.2804,178.4001,4539.0
2025-05-30 13:00:00,178.86,178.97,178.83,178.92,6346.0,178.3802,178.4899,178.3502,178.44,6346.0
2025-05-30 13:05:00,178.93,179.05,178.91,179.01,5871.0,178.45,178.5697,178.43,178.5298,5871.0
2025-05-30 13:10:00,179.0,179.05,178.93,179.05,6109.0,178.5198,178.5697,178.45,178.5697,6109.0
2025-05-30 13:15:00,179.04,179.17,179.01,179.17,4123.0,178.5597,178.6893,178.5298,178.6893,4123.0
2025-05-30 13:20:00,179.17,179.17,179.03,179.07,8074.0,178.6893,178.6893,178.5497,178.5896,8074.0
2025-05-30 13:25:00,179.04,179.16,179.01,179.14,9840.0,178.5597,178.6794,178.5298,178.6594,9840.0
2025-05-30 13:30:00,179.14,179.21,179.11,179.13,10229.0,178.6594,178.7292,178.6295,178.6494,10229.0
2025-05-30 13:35:00,179.14,179.24,179.12,179.2,6196.0,178.6594,178.7591,178.6395,178.7192,6196.0
2025-05-30 13:40:00,179.16,179.2,179.09,179.11,6787.0,178.6794,178.7192,178.6095,178.6295,6787.0
2025-05-30 13:45:00,179.09,179.23,179.09,179.18,6739.0,178.6095,178.7492,178.6095,178.6993,6739.0
2025-05-30 13:50:00,179.17,179.32,179.17,179.26,4335.0,178.6893,178.8389,178.6893,178.7791,4335.0
2025-05-30 13:55:00,179.26,179.31,179.14,179.14,6834.0,178.7791,178.829,178.6594,178.6594,6834.0
2025-05-30 14:00:00,179.18,179.46,179.17,179.46,8800.0,178.6993,178.9786,178.6893,178.9786,8800.0
2025-05-30 14:05:00,179.46,179.68,179.46,179.64,13771.0,178.9786,179.198,178.9786,179.1581,13771.0
2025-05-30 14:10:00,179.64,179.75,179.6,179.68,13963.0,179.1581,179.2678,179.1182,179.198,13963.0
2025-05-30 14:15:00,179.71,179.84,179.58,179.84,26371.0,179.2279,179.3575,179.0982,179.3575,26371.0
2025-05-30 14:20:00,179.86,179.9,179.77,179.83,12230.0,179.3775,179.4174,179.2877,179.3476,12230.0
2025-05-30 14:25:00,179.82,179.88,179.75,179.82,15579.0,179.3376,179.3974,179.2678,179.3376,15579.0
2025-05-30 14:30:00,179.85,179.87,179.77,179.77,11904.0,179.3675,179.3875,179.2877,179.2877,11904.0
2025-05-30 14:35:00,179.81,179.87,179.79,179.81,7106.0,179.3276,179.3875,179.3077,179.3276,7106.0
2025-05-30 14:40:00,179.81,179.91,179.79,179.91,11824.0,179.3276,179.4273,179.3077,179.4273,11824.0
2025-05-30 14:45:00,179.9,180.05,179.9,179.97,34387.0,179.4174,179.567,179.4174,179.4872,34387.0
2025-05-30 14:50:00,179.96,180.13,179.95,180.0,11646.0,179.4772,179.6468,179.4672,179.5171,11646.0
2025-05-30 14:55:00,180.0,180.05,179.98,180.0,8830.0,179.5171,179.567,179.4972,179.5171,8830.0
2025-05-30 15:00:00,180.02,180.14,179.97,180.14,9137.0,179.537,179.6567,179.4872,179.6567,9137.0
2025-05-30 15:05:00,180.13,180.3,180.13,180.2,16037.0,179.6468,179.8163,179.6468,179.7166,16037.0
2025-05-30 15:10:00,180.16,180.24,180.1,180.24,10539.0,179.6767,179.7565,179.6168,179.7565,10539.0
2025-05-30 15:15:00,180.23,180.49,180.2,180.46,13317.0,179.7465,180.0058,179.7166,179.9759,13317.0
2025-05-30 15:20:00,180.46,180.47,180.36,180.44,11990.0,179.9759,179.9858,179.8761,179.9559,11990.0
2025-05-30 15:25:00,180.47,180.64,180.42,180.43,29855.0,179.9858,180.1554,179.936,179.9459,29855.0
2025-05-30 15:30:00,180.42,180.42,180.09,180.32,29722.0,179.936,179.936,179.6069,179.8362,29722.0
2025-05-30 15:35:00,180.34,180.59,180.29,180.29,34181.0,179.8562,180.1055,179.8063,179.8063,34181.0
2025-05-30 15:40:00,180.31,180.31,180.02,180.18,24440.0,179.8263,179.8263,179.537,179.6966,24440.0
2025-05-30 15:45:00,180.17,180.27,179.99,180.18,24554.0,179.6866,179.7864,179.5071,179.6966,24554.0
2025-05-30 15:50:00,180.17,180.5,179.92,179.99,66632.0,179.6866,180.0158,179.4373,179.5071,66632.0
2025-05-30 15:55:00,179.97,180.34,179.69,179.74,312828.0,179.4872,179.8562,179.2079,179.2578,312828.0
2025-06-02 09:30:00,178.75,179.2,178.22,178.86,44825.0,178.2705,178.7192,177.7419,178.3802,44825.0
2025-06-02 09:35:00,178.67,178.71,178.19,178.3,10175.0,178.1907,178.2306,177.712,177.8217,10175.0
2025-06-02 09:40:00,178.21,178.28,177.66,178.28,15871.0,177.7319,177.8017,177.1834,177.8017,15871.0
2025-06-02 09:45:00,178.35,178.82,178.21,178.78,7606.0,177.8715,178.3403,177.7319,178.3004,7606.0
2025-06-02 09:50:00,178.7,178.7,178.14,178.19,10672.0,178.2206,178.2206,177.6621,177.712,10672.0
2025-06-02 09:55:00,178.23,178.4,178.1,178.27,9565.0,177.7519,177.9214,177.6222,177.7917,9565.0
2025-06-02 10:00:00,178.18,178.18,177.86,178.15,18288.0,177.702,177.702,177.3828,177.6721,18288.0
2025-06-02 10:05:00,178.23,178.46,178.16,178.43,12017.0,177.7519,177.9812,177.682,177.9513,12017.0
2025-06-02 10:10:00,178.43,178.43,178.25,178.36,5207.0,177.9513,177.9513,177.7718,177.8815,5207.0
2025-06-02 10:15:00,178.4,178.51,178.27,178.48,8236.0,177.9214,178.0311,177.7917,178.0012,8236.0
2025-06-02 10:20:00,178.47,178.63,178.45,178.56,10845.0,177.9912,178.1508,177.9713,178.081,10845.0
2025-06-02 10:25:00,178.61,178.95,178.61,178.92,8826.0,178.1308,178.4699,178.1308,178.44,8826.0
2025-06-02 10:30:00,178.89,179.11,178.82,179.06,8220.0,178.4101,178.6295,178.3403,178.5796,8220.0
2025-06-02 10:35:00,179.05,179.06,178.8,178.87,5873.0,178.5697,178.5796,178.3203,178.3901,5873.0
2025-06-02 10:40:00,178.86,179.0,178.79,178.86,6005.0,178.3802,178.5198,178.3103,178.3802,6005.0
2025-06-02 10:45:00,178.89,179.03,178.81,178.91,7035.0,178.4101,178.5497,178.3303,178.43,7035.0
2025-06-02 10:50:00,178.95,179.13,178.95,179.13,6010.0,178.4699,178.6494,178.4699,178.6494,6010.0
2025-06-02 10:55:00,179.09,179.11,178.99,179.03,5475.0,178.6095,178.6295,178.5098,178.5497,5475.0
2025-06-02 11:00:00,179.03,179.07,178.85,178.88,8114.0,178.5497,178.5896,178.3702,178.4001,8114.0
2025-06-02 11:05:00,178.88,179.02,178.88,178.99,6820.0,178.4001,178.5397,178.4001,178.5098,6820.0
2025-06-02 11:10:00,178.97,179.18,178.94,179.12,11368.0,178.4899,178.6993,178.4599,178.6395,11368.0
2025-06-02 11:15:00,179.12,179.18,179.06,179.12,4625.0,178.6395,178.6993,178.5796,178.6395,4625.0
2025-06-02 11:20:00,179.12,179.2,179.1,179.12,6450.0,178.6395,178.7192,178.6195,178.6395,6450.0
2025-06-02 11:25:00,179.05,179.05,178.96,179.0,2629.0,178.5697,178.5697,178.4799,178.5198,2629.0
2025-06-02 11:30:00,178.99,179.01,178.92,178.99,4061.0,178.5098,178.5298,178.44,178.5098,4061.0
2025-06-02 11:35:00,178.99,179.1,178.95,179.03,9234.0,178.5098,178.6195,178.4699,178.5497,9234.0
2025-06-02 11:40:00,179.03,179.05,178.98,179.04,4336.0,178.5497,178.5697,178.4998,178.5597,4336.0
2025-06-02 11:45:00,179.04,179.12,178.95,179.1,4584.0,178.5597,178.6395,178.4699,178.6195,4584.0
2025-06-02 11:50:00,179.1,179.28,179.1,179.25,4631.0,178.6195,178.799,178.6195,178.7691,4631.0
2025-06-02 11:55:00,179.28,179.3,179.12,179.13,5058.0,178.799,178.819,178.6395,178.6494,5058.0
2025-06-02 12:00:00,179.11,179.2,178.96,179.03,8984.0,178.6295,178.7192,178.4799,178.5497,8984.0
2025-06-02 12:05:00,179.02,179.18,179.0,179.14,14583.0,178.5397,178.6993,178.5198,178.6594,14583.0
2025-06-02 12:10:00,179.14,179.19,179.1,179.15,2364.0,178.6594,178.7093,178.6195,178.6694,2364.0
2025-06-02 12:15:00,179.13,179.13,178.94,179.02,4961.0,178.6494,178.6494,178.4599,178.5397,4961.0
2025-06-02 12:20:00,179.0,179.05,178.9,178.9,2353.0,178.5198,178.5697,178.4201,178.4201,2353.0
2025-06-02 12:25:00,178.91,178.95,178.83,178.86,4219.0,178.43,178.4699,178.3502,178.3802,4219.0
2025-06-02 12:30:00,178.86,178.88,178.76,178.76,3832.0,178.3802,178.4001,178.2804,178.2804,3832.0
2025-06-02 12:35:00,178.8,178.88,178.73,178.87,16319.0,178.3203,178.4001,178.2505,178.3901,16319.0
2025-06-02 12:40:00,178.88,178.94,178.86,178.93,6212.0,178.4001,178.4599,178.3802,178.45,6212.0
2025-06-02 12:45:00,178.93,179.0,178.92,178.96,7948.0,178.45,178.5198,178.44,178.4799,7948.0
2025-06-02 12:50:00,178.96,179.16,178.96,179.13,10991.0,178.4799,178.6794,178.4799,178.6494,10991.0
2025-06-02 12:55:00,179.15,179.24,179.14,179.23,3795.0,178.6694,178.7591,178.6594,178.7492,3795.0
2025-06-02 13:00:00,179.2,179.26,179.2,179.24,1721.0,178.7192,178.7791,178.7192,178.7591,1721.0
2025-06-02 13:05:00,179.25,179.33,179.24,179.33,4210.0,178.7691,178.8489,178.7591,178.8489,4210.0
2025-06-02 13:10:00,179.34,179.41,179.28,179.28,9037.0,178.8589,178.9287,178.799,178.799,9037.0
2025-06-02 13:15:00,179.25,179.33,179.2,179.22,6308.0,178.7691,178.8489,178.7192,178.7392,6308.0
2025-06-02 13:20:00,179.22,179.24,179.08,179.11,12723.0,178.7392,178.7591,178.5996,178.6295,12723.0
2025-06-02 13:25:00,179.08,179.1,178.95,179.03,11932.0,178.5996,178.6195,178.4699,178.5497,11932.0
2025-06-02 13:30:00,179.03,179.13,179.03,179.09,4999.0,178.5497,178.6494,178.5497,178.6095,4999.0
2025-06-02 13:35:00,179.09,179.24,179.07,179.23,3127.0,178.6095,178.7591,178.5896,178.7492,3127.0
2025-06-02 13:40:00,179.23,179.31,179.22,179.28,5029.0,178.7492,178.829,178.7392,178.799,5029.0
2025-06-02 13:45:00,179.27,179.33,179.23,179.28,8544.0,178.7891,178.8489,178.7492,178.799,8544.0
2025-06-02 13:50:00,179.26,179.33,179.2,179.3,17869.0,178.7791,178.8489,178.7192,178.819,17869.0
2025-06-02 13:55:00,179.3,179.43,179.27,179.37,6652.0,178.819,178.9486,178.7891,178.8888,6652.0
2025-06-02 14:00:00,179.32,179.52,179.29,179.5,8153.0,178.8389,179.0384,178.809,179.0184,8153.0
2025-06-02 14:05:00,179.49,179.62,179.42,179.45,13324.0,179.0085,179.1381,178.9387,178.9686,13324.0
2025-06-02 14:10:00,179.47,179.52,179.44,179.5,9322.0,178.9885,179.0384,178.9586,179.0184,9322.0
2025-06-02 14:15:00,179.42,179.56,179.38,179.51,7772.0,178.9387,179.0783,178.8988,179.0284,7772.0
2025-06-02 14:20:00,179.48,179.64,179.46,179.56,6386.0,178.9985,179.1581,178.9786,179.0783,6386.0
2025-06-02 14:25:00,179.56,179.64,179.55,179.6,3135.0,179.0783,179.1581,179.0683,179.1182,3135.0
2025-06-02 14:30:00,179.62,179.73,179.62,179.71,3181.0,179.1381,179.2478,179.1381,179.2279,3181.0
2025-06-02 14:35:00,179.68,179.69,179.65,179.68,2536.0,179.198,179.2079,179.168,179.198,2536.0
2025-06-02 14:40:00,179.63,179.69,179.57,179.68,3847.0,179.1481,179.2079,179.0883,179.198,3847.0
2025-06-02 14:45:00,179.68,179.7,179.63,179.66,4677.0,179.198,179.2179,179.1481,179.178,4677.0
2025-06-02 14:50:00,179.64,179.71,179.61,179.68,3675.0,179.1581,179.2279,179.1281,179.198,3675.0
2025-06-02 14:55:00,179.7,179.79,179.69,179.78,4793.0,179.2179,179.3077,179.2079,179.2977,4793.0
2025-06-02 15:00:00,179.78,179.8,179.74,179.79,2389.0,179.2977,179.3176,179.2578,179.3077,2389.0
2025-06-02 15:05:00,179.79,179.79,179.72,179.75,6757.0,179.3077,179.3077,179.2379,179.2678,6757.0
2025-06-02 15:10:00,179.76,179.78,179.68,179.73,10735.0,179.2777,179.2977,179.198,179.2478,10735.0
2025-06-02 15:15:00,179.73,179.76,179.69,179.73,9057.0,179.2478,179.2777,179.2079,179.2478,9057.0
2025-06-02 15:20:00,179.73,179.97,179.69,179.95,8142.0,179.2478,179.4872,179.2079,179.4672,8142.0
2025-06-02 15:25:00,179.92,179.97,179.89,179.95,5914.0,179.4373,179.4872,179.4074,179.4672,5914.0
2025-06-02 15:30:00,179.96,179.97,179.83,179.89,11599.0,179.4772,179.4872,179.3476,179.4074,11599.0
2025-06-02 15:35:00,179.89,179.97,179.86,179.87,11413.0,179.4074,179.4872,179.3775,179.3875,11413.0
2025-06-02 15:40:00,179.87,179.91,179.79,179.86,11551.0,179.3875,179.4273,179.3077,179.3775,11551.0
2025-06-02 15:45:00,179.86,179.9,179.84,179.87,13130.0,179.3775,179.4174,179.3575,179.3875,13130.0
2025-06-02 15:50:00,179.89,180.11,179.85,180.06,23268.0,179.4074,179.6268,179.3675,179.5769,23268.0
2025-06-02 15:55:00,180.09,180.34,180.04,180.31,142171.0,179.6069,179.8562,179.557,179.8263,142171.0
2025-06-03 09:30:00,180.24,180.88,180.21,180.69,35237.0,179.7565,180.3947,179.7265,180.2053,35237.0
2025-06-03 09:35:00,180.69,180.89,180.22,180.22,8121.0,180.2053,180.4047,179.7365,179.7365,8121.0
2025-06-03 09:40:00,180.22,180.56,180.22,180.36,10391.0,179.7365,180.0756,179.7365,179.8761,10391.0
2025-06-03 09:45:00,180.44,180.44,179.41,179.42,28428.0,179.9559,179.9559,178.9287,178.9387,28428.0
2025-06-03 09:50:00,179.42,179.42,178.3,178.33,18614.0,178.9387,178.9387,177.8217,177.8516,18614.0
2025-06-03 09:55:00,178.24,178.42,178.0,178.16,20167.0,177.7618,177.9413,177.5225,177.682,20167.0
2025-06-03 10:00:00,178.27,178.44,177.8,178.28,14741.0,177.7917,177.9613,177.323,177.8017,14741.0
2025-06-03 10:05:00,178.28,178.7,178.23,178.46,13876.0,177.8017,178.2206,177.7519,177.9812,13876.0
2025-06-03 10:10:00,178.6,178.73,178.38,178.6,3809.0,178.1209,178.2505,177.9014,178.1209,3809.0
2025-06-03 10:15:00,178.59,178.68,178.41,178.53,6590.0,178.1109,178.2006,177.9314,178.051,6590.0
2025-06-03 10:20:00,178.52,178.65,178.42,178.62,4404.0,178.0411,178.1707,177.9413,178.1408,4404.0
2025-06-03 10:25:00,178.63,178.71,178.43,178.69,10767.0,178.1508,178.2306,177.9513,178.2106,10767.0
2025-06-03 10:30:00,178.75,178.9,178.69,178.7,10557.0,178.2705,178.4201,178.2106,178.2206,10557.0
2025-06-03 10:35:00,178.63,178.88,178.61,178.62,5738.0,178.1508,178.4001,178.1308,178.1408,5738.0
2025-06-03 10:40:00,178.68,178.73,178.49,178.6,10354.0,178.2006,178.2505,178.0112,178.1209,10354.0
2025-06-03 10:45:00,178.63,178.77,178.57,178.75,12254.0,178.1508,178.2904,178.0909,178.2705,12254.0
2025-06-03 10:50:00,178.75,178.78,178.52,178.75,11115.0,178.2705,178.3004,178.0411,178.2705,11115.0
2025-06-03 10:55:00,178.77,178.8,178.6,178.71,4915.0,178.2904,178.3203,178.1209,178.2306,4915.0
2025-06-03 11:00:00,178.78,178.81,178.6,178.61,13174.0,178.3004,178.3303,178.1209,178.1308,13174.0
2025-06-03 11:05:00,178.6,178.77,178.39,178.4,6387.0,178.1209,178.2904,177.9114,177.9214,6387.0
2025-06-03 11:10:00,178.4,178.42,178.26,178.36,6508.0,177.9214,177.9413,177.7818,177.8815,6508.0
2025-06-03 11:15:00,178.38,178.44,178.29,178.29,6418.0,177.9014,177.9613,177.8117,177.8117,6418.0
2025-06-03 11:20:00,178.23,178.4,178.23,178.34,10975.0,177.7519,177.9214,177.7519,177.8616,10975.0
2025-06-03 11:25:00,178.34,178.46,178.03,178.39,13582.0,177.8616,177.9812,177.5524,177.9114,13582.0
2025-06-03 11:30:00,178.4,178.57,178.4,178.51,5710.0,177.9214,178.0909,177.9214,178.0311,5710.0
2025-06-03 11:35:00,178.5,178.57,178.41,178.55,4176.0,178.0211,178.0909,177.9314,178.071,4176.0
2025-06-03 11:40:00,178.55,178.6,178.44,178.44,10477.0,178.071,178.1209,177.9613,177.9613,10477.0
2025-06-03 11:45:00,178.53,178.62,178.44,178.48,16830.0,178.051,178.1408,177.9613,178.0012,16830.0
2025-06-03 11:50:00,178.48,178.66,178.48,178.61,8776.0,178.0012,178.1807,178.0012,178.1308,8776.0
2025-06-03 11:55:00,178.53,178.58,178.38,178.41,7301.0,178.051,178.1009,177.9014,177.9314,7301.0
2025-06-03 12:00:00,178.4,178.4,178.14,178.25,15251.0,177.9214,177.9214,177.6621,177.7718,15251.0
2025-06-03 12:05:00,178.22,178.37,178.14,178.33,15842.0,177.7419,177.8915,177.6621,177.8516,15842.0
2025-06-03 12:10:00,178.31,178.5,178.31,178.5,8628.0,177.8316,178.0211,177.8316,178.0211,8628.0
2025-06-03 12:15:00,178.46,178.58,178.43,178.53,9458.0,177.9812,178.1009,177.9513,178.051,9458.0
2025-06-03 12:20:00,178.47,178.54,178.27,178.41,5257.0,177.9912,178.061,177.7917,177.9314,5257.0
2025-06-03 12:25:00,178.42,178.49,178.38,178.42,5492.0,177.9413,178.0112,177.9014,177.9413,5492.0
2025-06-03 12:30:00,178.42,178.55,178.34,178.52,7702.0,177.9413,178.071,177.8616,178.0411,7702.0
2025-06-03 12:35:00,178.5,178.68,178.5,178.63,4299.0,178.0211,178.2006,178.0211,178.1508,4299.0
2025-06-03 12:40:00,178.59,178.69,178.51,178.58,7703.0,178.1109,178.2106,178.0311,178.1009,7703.0
2025-06-03 12:45:00,178.61,178.66,178.52,178.57,14917.0,178.1308,178.1807,178.0411,178.0909,14917.0
2025-06-03 12:50:00,178.62,178.95,178.56,178.95,9651.0,178.1408,178.4699,178.081,178.4699,9651.0
2025-06-03 12:55:00,178.93,179.03,178.93,178.97,4300.0,178.45,178.5497,178.45,178.4899,4300.0
2025-06-03 13:00:00,179.02,179.14,178.98,179.09,5894.0,178.5397,178.6594,178.4998,178.6095,5894.0
2025-06-03 13:05:00,179.08,179.34,179.08,179.25,4834.0,178.5996,178.8589,178.5996,178.7691,4834.0
2025-06-03 13:10:00,179.27,179.42,179.23,179.42,4422.0,178.7891,178.9387,178.7492,178.9387,4422.0
2025-06-03 13:15:00,179.38,179.53,179.38,179.53,4941.0,178.8988,179.0484,178.8988,179.0484,4941.0
2025-06-03 13:20:00,179.51,179.61,179.42,179.53,12820.0,179.0284,179.1281,178.9387,179.0484,12820.0
2025-06-03 13:25:00,179.49,179.64,179.48,179.58,4953.0,179.0085,179.1581,178.9985,179.0982,4953.0
2025-06-03 13:30:00,179.58,179.58,179.44,179.49,5145.0,179.0982,179.0982,178.9586,179.0085,5145.0
2025-06-03 13:35:00,179.47,179.54,179.27,179.31,17128.0,178.9885,179.0583,178.7891,178.829,17128.0
2025-06-03 13:40:00,179.31,179.36,179.16,179.2,15194.0,178.829,178.8788,178.6794,178.7192,15194.0
2025-06-03 13:45:00,179.16,179.24,179.1,179.1,6588.0,178.6794,178.7591,178.6195,178.6195,6588.0
2025-06-03 13:50:00,179.09,179.27,179.03,179.19,4421.0,178.6095,178.7891,178.5497,178.7093,4421.0
2025-06-03 13:55:00,179.18,179.18,179.09,179.15,7459.0,178.6993,178.6993,178.6095,178.6694,7459.0
2025-06-03 14:00:00,179.15,179.22,178.98,179.22,7335.0,178.6694,178.7392,178.4998,178.7392,7335.0
2025-06-03 14:05:00,179.16,179.23,179.04,179.07,4587.0,178.6794,178.7492,178.5597,178.5896,4587.0
2025-06-03 14:10:00,179.09,179.1,178.96,179.0,9402.0,178.6095,178.6195,178.4799,178.5198,9402.0
2025-06-03 14:15:00,178.96,179.19,178.95,179.12,18384.0,178.4799,178.7093,178.4699,178.6395,18384.0
2025-06-03 14:20:00,179.18,179.23,179.05,179.06,7647.0,178.6993,178.7492,178.5697,178.5796,7647.0
2025-06-03 14:25:00,179.07,179.13,179.03,179.13,7833.0,178.5896,178.6494,178.5497,178.6494,7833.0
2025-06-03 14:30:00,179.11,179.33,179.11,179.23,5207.0,178.6295,178.8489,178.6295,178.7492,5207.0
2025-06-03 14:35:00,179.21,179.21,179.06,179.07,10951.0,178.7292,178.7292,178.5796,178.5896,10951.0
2025-06-03 14:40:00,179.09,179.13,179.02,179.13,7636.0,178.6095,178.6494,178.5397,178.6494,7636.0
2025-06-03 14:45:00,179.11,179.18,179.08,179.08,6914.0,178.6295,178.6993,178.5996,178.5996,6914.0
2025-06-03 14:50:00,179.05,179.12,179.05,179.09,10870.0,178.5697,178.6395,178.5697,178.6095,10870.0
2025-06-03 14:55:00,179.1,179.26,179.09,179.23,5539.0,178.6195,178.7791,178.6095,178.7492,5539.0
2025-06-03 15:00:00,179.25,179.27,179.07,179.17,9784.0,178.7691,178.7891,178.5896,178.6893,9784.0
2025-06-03 15:05:00,179.15,179.27,179.15,179.27,5384.0,178.6694,178.7891,178.6694,178.7891,5384.0
2025-06-03 15:10:00,179.28,179.34,179.18,179.34,6857.0,178.799,178.8589,178.6993,178.8589,6857.0
2025-06-03 15:15:00,179.33,179.41,179.3,179.32,11851.0,178.8489,178.9287,178.819,178.8389,11851.0
2025-06-03 15:20:00,179.33,179.35,179.19,179.2,8836.0,178.8489,178.8688,178.7093,178.7192,8836.0
2025-06-03 15:25:00,179.21,179.25,179.05,179.23,7929.0,178.7292,178.7691,178.5697,178.7492,7929.0
2025-06-03 15:30:00,179.25,179.36,179.19,179.19,12511.0,178.7691,178.8788,178.7093,178.7093,12511.0
2025-06-03 15:35:00,179.24,179.35,179.23,179.28,11641.0,178.7591,178.8688,178.7492,178.799,11641.0
2025-06-03 15:40:00,179.29,179.3,179.09,179.2,19715.0,178.809,178.819,178.6095,178.7192,19715.0
2025-06-03 15:45:00,179.2,179.23,179.02,179.04,22546.0,178.7192,178.7492,178.5397,178.5597,22546.0
2025-06-03 15:50:00,179.05,179.38,178.91,179.38,30828.0,178.5697,178.8988,178.43,178.8988,30828.0
2025-06-03 15:55:00,179.33,179.49,179.25,179.36,99505.0,178.8489,179.0085,178.7691,178.8788,99505.0
2025-06-04 09:30:00,179.79,179.85,178.55,178.55,24704.0,179.3077,179.3675,178.071,178.071,24704.0
2025-06-04 09:35:00,178.77,178.84,177.93,178.01,14536.0,178.2904,178.3602,177.4527,177.5324,14536.0
2025-06-04 09:40:00,178.08,178.38,177.95,178.05,12893.0,177.6023,177.9014,177.4726,177.5723,12893.0
2025-06-04 09:45:00,178.34,178.65,178.2,178.48,18301.0,177.8616,178.1707,177.7219,178.0012,18301.0
2025-06-04 09:50:00,178.54,178.73,178.33,178.37,6790.0,178.061,178.2505,177.8516,177.8915,6790.0
2025-06-04 09:55:00,178.41,178.56,178.25,178.55,5327.0,177.9314,178.081,177.7718,178.071,5327.0
2025-06-04 10:00:00,178.37,178.79,178.33,178.75,29613.0,177.8915,178.3103,177.8516,178.2705,29613.0
2025-06-04 10:05:00,178.75,178.82,178.64,178.65,10058.0,178.2705,178.3403,178.1608,178.1707,10058.0
2025-06-04 10:10:00,178.72,178.76,178.53,178.59,8263.0,178.2405,178.2804,178.051,178.1109,8263.0
2025-06-04 10:15:00,178.59,178.69,178.41,178.41,6750.0,178.1109,178.2106,177.9314,177.9314,6750.0
2025-06-04 10:20:00,178.35,178.79,178.35,178.69,7837.0,177.8715,178.3103,177.8715,178.2106,7837.0
2025-06-04 10:25:00,178.67,178.84,178.5,178.81,13773.0,178.1907,178.3602,178.0211,178.3303,13773.0
2025-06-04 10:30:00,178.75,178.91,178.74,178.9,4400.0,178.2705,178.43,178.2605,178.4201,4400.0
2025-06-04 10:35:00,178.9,179.15,178.9,179.15,6368.0,178.4201,178.6694,178.4201,178.6694,6368.0
2025-06-04 10:40:00,179.14,179.14,178.88,178.91,3674.0,178.6594,178.6594,178.4001,178.43,3674.0
2025-06-04 10:45:00,178.96,179.22,178.95,179.13,4973.0,178.4799,178.7392,178.4699,178.6494,4973.0
2025-06-04 10:50:00,179.11,179.29,179.04,179.26,6059.0,178.6295,178.809,178.5597,178.7791,6059.0
2025-06-04 10:55:00,179.2,179.21,178.95,179.09,5672.0,178.7192,178.7292,178.4699,178.6095,5672.0
2025-06-04 11:00:00,179.16,179.19,179.02,179.06,14812.0,178.6794,178.7093,178.5397,178.5796,14812.0
2025-06-04 11:05:00,178.98,179.1,178.94,179.0,8917.0,178.4998,178.6195,178.4599,178.5198,8917.0
2025-06-04 11:10:00,179.01,179.16,179.0,179.16,7093.0,178.5298,178.6794,178.5198,178.6794,7093.0
2025-06-04 11:15:00,179.11,179.11,178.9,179.07,6699.0,178.6295,178.6295,178.4201,178.5896,6699.0
2025-06-04 11:20:00,179.16,179.26,179.09,179.26,2516.0,178.6794,178.7791,178.6095,178.7791,2516.0
2025-06-04 11:25:00,179.31,179.36,179.13,179.21,5585.0,178.829,178.8788,178.6494,178.7292,5585.0
2025-06-04 11:30:00,179.28,179.34,179.2,179.3,4023.0,178.799,178.8589,178.7192,178.819,4023.0
2025-06-04 11:35:00,179.28,179.33,179.05,179.15,7479.0,178.799,178.8489,178.5697,178.6694,7479.0
2025-06-04 11:40:00,179.15,179.39,179.15,179.31,7569.0,178.6694,178.9087,178.6694,178.829,7569.0
2025-06-04 11:45:00,179.31,179.61,179.31,179.61,6608.0,178.829,179.1281,178.829,179.1281,6608.0
2025-06-04 11:50:00,179.57,179.59,179.46,179.46,3295.0,179.0883,179.1082,178.9786,178.9786,3295.0
2025-06-04 11:55:00,179.42,179.54,179.42,179.45,2872.0,178.9387,179.0583,178.9387,178.9686,2872.0
2025-06-04 12:00:00,179.45,179.51,179.43,179.48,6529.0,178.9686,179.0284,178.9486,178.9985,6529.0
2025-06-04 12:05:00,179.48,179.48,179.36,179.36,7128.0,178.9985,178.9985,178.8788,178.8788,7128.0
2025-06-04 12:10:00,179.33,179.41,179.27,179.31,6479.0,178.8489,178.9287,178.7891,178.829,6479.0
2025-06-04 12:15:00,179.35,179.45,179.28,179.4,8046.0,178.8688,178.9686,178.799,178.9187,8046.0
2025-06-04 12:20:00,179.36,179.38,179.23,179.31,9248.0,178.8788,178.8988,178.7492,178.829,9248.0
2025-06-04 12:25:00,179.31,179.31,179.14,179.16,3208.0,178.829,178.829,178.6594,178.6794,3208.0
2025-06-04 12:30:00,179.17,179.28,179.12,179.23,9968.0,178.6893,178.799,178.6395,178.7492,9968.0
2025-06-04 12:35:00,179.25,179.3,179.22,179.25,3211.0,178.7691,178.819,178.7392,178.7691,3211.0
2025-06-04 12:40:00,179.28,179.36,179.27,179.34,4650.0,178.799,178.8788,178.7891,178.8589,4650.0
2025-06-04 12:45:00,179.38,179.48,179.36,179.4,5346.0,178.8988,178.9985,178.8788,178.9187,5346.0
2025-06-04 12:50:00,179.4,179.41,179.26,179.29,6028.0,178.9187,178.9287,178.7791,178.809,6028.0
2025-06-04 12:55:00,179.29,179.42,179.28,179.41,11341.0,178.809,178.9387,178.799,178.9287,11341.0
2025-06-04 13:00:00,179.44,179.58,179.44,179.51,5059.0,178.9586,179.0982,178.9586,179.0284,5059.0
2025-06-04 13:05:00,179.49,179.54,179.46,179.5,5043.0,179.0085,179.0583,178.9786,179.0184,5043.0
2025-06-04 13:10:00,179.52,179.64,179.49,179.62,5610.0,179.0384,179.1581,179.0085,179.1381,5610.0
2025-06-04 13:15:00,179.65,179.69,179.62,179.62,3682.0,179.168,179.2079,179.1381,179.1381,3682.0
2025-06-04 13:20:00,179.6,179.68,179.59,179.63,3375.0,179.1182,179.198,179.1082,179.1481,3375.0
2025-06-04 13:25:00,179.62,179.68,179.6,179.64,3284.0,179.1381,179.198,179.1182,179.1581,3284.0
2025-06-04 13:30:00,179.67,179.73,179.67,179.69,5501.0,179.188,179.2478,179.188,179.2079,5501.0
2025-06-04 13:35:00,179.69,179.81,179.69,179.75,7573.0,179.2079,179.3276,179.2079,179.2678,7573.0
2025-06-04 13:40:00,179.75,179.87,179.66,179.84,7632.0,179.2678,179.3875,179.178,179.3575,7632.0
2025-06-04 13:45:00,179.84,179.94,179.8,179.94,4898.0,179.3575,179.4573,179.3176,179.4573,4898.0
2025-06-04 13:50:00,179.94,179.95,179.7,179.7,5257.0,179.4573,179.4672,179.2179,179.2179,5257.0
2025-06-04 13:55:00,179.75,179.82,179.73,179.8,4634.0,179.2678,179.3376,179.2478,179.3176,4634.0
2025-06-04 14:00:00,179.77,179.92,179.77,179.86,9751.0,179.2877,179.4373,179.2877,179.3775,9751.0
2025-06-04 14:05:00,179.86,179.92,179.72,179.79,5939.0,179.3775,179.4373,179.2379,179.3077,5939.0
2025-06-04 14:10:00,179.77,179.77,179.67,179.76,5039.0,179.2877,179.2877,179.188,179.2777,5039.0
2025-06-04 14:15:00,179.74,179.81,179.7,179.79,9172.0,179.2578,179.3276,179.2179,179.3077,9172.0
2025-06-04 14:20:00,179.82,179.88,179.8,179.81,9423.0,179.3376,179.3974,179.3176,179.3276,9423.0
2025-06-04 14:25:00,179.81,179.86,179.76,179.83,9426.0,179.3276,179.3775,179.2777,179.3476,9426.0
2025-06-04 14:30:00,179.82,179.83,179.65,179.66,7473.0,179.3376,179.3476,179.168,179.178,7473.0
2025-06-04 14:35:00,179.66,179.72,179.66,179.66,10039.0,179.178,179.2379,179.178,179.178,10039.0
2025-06-04 14:40:00,179.62,179.67,179.58,179.6,8423.0,179.1381,179.188,179.0982,179.1182,8423.0
2025-06-04 14:45:00,179.62,179.64,179.58,179.62,6190.0,179.1381,179.1581,179.0982,179.1381,6190.0
2025-06-04 14:50:00,179.58,179.58,179.48,179.56,5247.0,179.0982,179.0982,178.9985,179.0783,5247.0
2025-06-04 14:55:00,179.57,179.59,179.52,179.56,9851.0,179.0883,179.1082,179.0384,179.0783,9851.0
2025-06-04 15:00:00,179.51,179.56,179.45,179.48,10429.0,179.0284,179.0783,178.9686,178.9985,10429.0
2025-06-04 15:05:00,179.52,179.53,179.39,179.39,10415.0,179.0384,179.0484,178.9087,178.9087,10415.0
2025-06-04 15:10:00,179.39,179.45,179.37,179.41,9662.0,178.9087,178.9686,178.8888,178.9287,9662.0
2025-06-04 15:15:00,179.4,179.44,179.31,179.44,14477.0,178.9187,178.9586,178.829,178.9586,14477.0
2025-06-04 15:20:00,179.43,179.43,179.28,179.41,11745.0,178.9486,178.9486,178.799,178.9287,11745.0
2025-06-04 15:25:00,179.41,179.55,179.38,179.51,17555.0,178.9287,179.0683,178.8988,179.0284,17555.0
2025-06-04 15:30:00,179.5,179.61,179.44,179.48,18810.0,179.0184,179.1281,178.9586,178.9985,18810.0
2025-06-04 15:35:00,179.45,179.56,179.43,179.5,14631.0,178.9686,179.0783,178.9486,179.0184,14631.0
2025-06-04 15:40:00,179.5,179.53,179.36,179.51,20272.0,179.0184,179.0484,178.8788,179.0284,20272.0
2025-06-04 15:45:00,179.5,179.57,179.45,179.45,21723.0,179.0184,179.0883,178.9686,178.9686,21723.0
2025-06-04 15:50:00,179.42,179.48,179.32,179.33,49829.0,178.9387,178.9985,178.8389,178.8489,49829.0
2025-06-04 15:55:00,179.33,179.33,179.07,179.14,174176.0,178.8489,178.8489,178.5896,178.6594,174176.0
2025-06-05 09:30:00,179.57,179.68,178.26,178.53,28130.0,179.0883,179.198,177.7818,178.051,28130.0
2025-06-05 09:35:00,178.7,178.88,178.32,178.68,17412.0,178.2206,178.4001,177.8416,178.2006,17412.0
2025-06-05 09:40:00,178.7,179.0,178.64,178.78,14872.0,178.2206,178.5198,178.1608,178.3004,14872.0
2025-06-05 09:45:00,178.78,178.79,178.26,178.5,10094.0,178.3004,178.3103,177.7818,178.0211,10094.0
2025-06-05 09:50:00,178.5,178.6,178.3,178.4,20720.0,178.0211,178.1209,177.8217,177.9214,20720.0
2025-06-05 09:55:00,178.4,178.44,178.06,178.31,20988.0,177.9214,177.9613,177.5823,177.8316,20988.0
2025-06-05 10:00:00,178.31,178.44,178.06,178.09,17735.0,177.8316,177.9613,177.5823,177.6122,17735.0
2025-06-05 10:05:00,178.09,178.29,178.09,178.21,17192.0,177.6122,177.8117,177.6122,177.7319,17192.0
2025-06-05 10:10:00,178.21,178.4,178.15,178.37,15113.0,177.7319,177.9214,177.6721,177.8915,15113.0
2025-06-05 10:15:00,178.37,178.54,178.27,178.27,7761.0,177.8915,178.061,177.7917,177.7917,7761.0
2025-06-05 10:20:00,178.34,178.44,178.22,178.33,22650.0,177.8616,177.9613,177.7419,177.8516,22650.0
2025-06-05 10:25:00,178.32,178.41,178.05,178.16,13452.0,177.8416,177.9314,177.5723,177.682,13452.0
2025-06-05 10:30:00,178.24,178.34,178.11,178.12,9794.0,177.7618,177.8616,177.6322,177.6421,9794.0
2025-06-05 10:35:00,178.08,178.15,177.66,178.06,16704.0,177.6023,177.6721,177.1834,177.5823,16704.0
2025-06-05 10:40:00,178.04,178.07,177.72,177.87,35201.0,177.5624,177.5923,177.2432,177.3928,35201.0
2025-06-05 10:45:00,177.83,178.03,177.71,177.81,36551.0,177.3529,177.5524,177.2332,177.333,36551.0
2025-06-05 10:50:00,177.81,177.92,177.72,177.88,10579.0,177.333,177.4427,177.2432,177.4028,10579.0
2025-06-05 10:55:00,177.89,178.28,177.89,178.28,5267.0,177.4128,177.8017,177.4128,177.8017,5267.0
2025-06-05 11:00:00,178.23,178.62,178.23,178.53,10252.0,177.7519,178.1408,177.7519,178.051,10252.0
2025-06-05 11:05:00,178.54,178.61,178.47,178.61,9364.0,178.061,178.1308,177.9912,178.1308,9364.0
2025-06-05 11:10:00,178.62,178.83,178.56,178.71,4498.0,178.1408,178.3502,178.081,178.2306,4498.0
2025-06-05 11:15:00,178.68,178.8,178.59,178.75,3550.0,178.2006,178.3203,178.1109,178.2705,3550.0
2025-06-05 11:20:00,178.74,178.83,178.65,178.72,14294.0,178.2605,178.3502,178.1707,178.2405,14294.0
2025-06-05 11:25:00,178.74,178.83,178.67,178.75,19848.0,178.2605,178.3502,178.1907,178.2705,19848.0
2025-06-05 11:30:00,178.78,178.99,178.72,178.98,11942.0,178.3004,178.5098,178.2405,178.4998,11942.0
2025-06-05 11:35:00,179.02,179.04,178.76,178.77,6376.0,178.5397,178.5597,178.2804,178.2904,6376.0
2025-06-05 11:40:00,178.78,178.78,178.58,178.59,4004.0,178.3004,178.3004,178.1009,178.1109,4004.0
2025-06-05 11:45:00,178.66,178.66,178.52,178.53,2830.0,178.1807,178.1807,178.0411,178.051,2830.0
2025-06-05 11:50:00,178.53,178.64,178.52,178.59,4994.0,178.051,178.1608,178.0411,178.1109,4994.0
2025-06-05 11:55:00,178.62,178.72,178.58,178.63,11178.0,178.1408,178.2405,178.1009,178.1508,11178.0
2025-06-05 12:00:00,178.58,179.0,178.58,178.96,3764.0,178.1009,178.5198,178.1009,178.4799,3764.0
2025-06-05 12:05:00,179.0,179.06,178.73,178.8,28638.0,178.5198,178.5796,178.2505,178.3203,28638.0
2025-06-05 12:10:00,178.87,179.08,178.87,179.08,8174.0,178.3901,178.5996,178.3901,178.5996,8174.0
2025-06-05 12:15:00,179.05,179.05,178.8,178.97,5941.0,178.5697,178.5697,178.3203,178.4899,5941.0
2025-06-05 12:20:00,178.92,178.98,178.73,178.77,5085.0,178.44,178.4998,178.2505,178.2904,5085.0
2025-06-05 12:25:00,178.77,178.81,178.65,178.76,8176.0,178.2904,178.3303,178.1707,178.2804,8176.0
2025-06-05 12:30:00,178.8,178.81,178.71,178.78,3130.0,178.3203,178.3303,178.2306,178.3004,3130.0
2025-06-05 12:35:00,178.77,178.87,178.69,178.7,6676.0,178.2904,178.3901,178.2106,178.2206,6676.0
2025-06-05 12:40:00,178.7,178.79,178.69,178.73,4574.0,178.2206,178.3103,178.2106,178.2505,4574.0
2025-06-05 12:45:00,178.69,178.69,178.25,178.33,8204.0,178.2106,178.2106,177.7718,177.8516,8204.0
2025-06-05 12:50:00,178.35,178.36,178.2,178.26,3770.0,177.8715,177.8815,177.7219,177.7818,3770.0
2025-06-05 12:55:00,178.34,178.55,178.34,178.5,2955.0,177.8616,178.071,177.8616,178.0211,2955.0
2025-06-05 13:00:00,178.49,178.62,178.48,178.48,4748.0,178.0112,178.1408,178.0012,178.0012,4748.0
2025-06-05 13:05:00,178.48,178.59,178.47,178.47,6099.0,178.0012,178.1109,177.9912,177.9912,6099.0
2025-06-05 13:10:00,178.47,178.67,178.47,178.66,4278.0,177.9912,178.1907,177.9912,178.1807,4278.0
2025-06-05 13:15:00,178.68,178.75,178.68,178.74,3893.0,178.2006,178.2705,178.2006,178.2605,3893.0
2025-06-05 13:20:00,178.82,178.93,178.78,178.92,5794.0,178.3403,178.45,178.3004,178.44,5794.0
2025-06-05 13:25:00,178.93,178.96,178.89,178.9,7210.0,178.45,178.4799,178.4101,178.4201,7210.0
2025-06-05 13:30:00,178.9,179.05,178.9,179.02,11298.0,178.4201,178.5697,178.4201,178.5397,11298.0
2025-06-05 13:35:00,179.04,179.12,179.04,179.11,3886.0,178.5597,178.6395,178.5597,178.6295,3886.0
2025-06-05 13:40:00,179.1,179.17,179.1,179.14,4338.0,178.6195,178.6893,178.6195,178.6594,4338.0
2025-06-05 13:45:00,179.19,179.27,179.11,179.18,6360.0,178.7093,178.7891,178.6295,178.6993,6360.0
2025-06-05 13:50:00,179.17,179.17,179.05,179.09,4187.0,178.6893,178.6893,178.5697,178.6095,4187.0
2025-06-05 13:55:00,179.09,179.15,179.02,179.08,5095.0,178.6095,178.6694,178.5397,178.5996,5095.0
2025-06-05 14:00:00,179.05,179.08,178.88,178.9,6323.0,178.5697,178.5996,178.4001,178.4201,6323.0
2025-06-05 14:05:00,178.84,178.84,178.64,178.75,7291.0,178.3602,178.3602,178.1608,178.2705,7291.0
2025-06-05 14:10:00,178.72,178.87,178.71,178.83,4402.0,178.2405,178.3901,178.2306,178.3502,4402.0
2025-06-05 14:15:00,178.87,178.87,178.58,178.85,5973.0,178.3901,178.3901,178.1009,178.3702,5973.0
2025-06-05 14:20:00,178.87,178.94,178.81,178.94,4287.0,178.3901,178.4599,178.3303,178.4599,4287.0
2025-06-05 14:25:00,178.99,179.0,178.89,178.94,4621.0,178.5098,178.5198,178.4101,178.4599,4621.0
2025-06-05 14:30:00,178.96,179.04,178.94,179.02,5629.0,178.4799,178.5597,178.4599,178.5397,5629.0
2025-06-05 14:35:00,179.04,179.06,178.8,178.88,14647.0,178.5597,178.5796,178.3203,178.4001,14647.0
2025-06-05 14:40:00,178.92,178.99,178.89,178.99,9598.0,178.44,178.5098,178.4101,178.5098,9598.0
2025-06-05 14:45:00,179.03,179.03,178.89,178.9,7355.0,178.5497,178.5497,178.4101,178.4201,7355.0
2025-06-05 14:50:00,178.93,179.0,178.84,178.88,9945.0,178.45,178.5198,178.3602,178.4001,9945.0
2025-06-05 14:55:00,178.87,178.89,178.75,178.75,11016.0,178.3901,178.4101,178.2705,178.2705,11016.0
2025-06-05 15:00:00,178.77,178.86,178.68,178.7,13066.0,178.2904,178.3802,178.2006,178.2206,13066.0
2025-06-05 15:05:00,178.74,178.9,178.72,178.86,11392.0,178.2605,178.4201,178.2405,178.3802,11392.0
2025-06-05 15:10:00,178.87,178.87,178.61,178.65,12809.0,178.3901,178.3901,178.1308,178.1707,12809.0
2025-06-05 15:15:00,178.65,178.71,178.15,178.26,16523.0,178.1707,178.2306,177.6721,177.7818,16523.0
2025-06-05 15:20:00,178.29,178.31,178.1,178.1,20319.0,177.8117,177.8316,177.6222,177.6222,20319.0
2025-06-05 15:25:00,178.15,178.37,178.1,178.27,15794.0,177.6721,177.8915,177.6222,177.7917,15794.0
2025-06-05 15:30:00,178.31,178.41,178.25,178.34,15709.0,177.8316,177.9314,177.7718,177.8616,15709.0
2025-06-05 15:35:00,178.34,178.65,178.34,178.57,23057.0,177.8616,178.1707,177.8616,178.0909,23057.0
2025-06-05 15:40:00,178.63,178.63,178.41,178.52,28624.0,178.1508,178.1508,177.9314,178.0411,28624.0
2025-06-05 15:45:00,178.53,178.69,178.49,178.62,27416.0,178.051,178.2106,178.0112,178.1408,27416.0
2025-06-05 15:50:00,178.57,178.59,178.37,178.37,59323.0,178.0909,178.1109,177.8915,177.8915,59323.0
2025-06-05 15:55:00,178.33,178.6,178.33,178.59,149700.0,177.8516,178.1209,177.8516,178.1109,149700.0
2025-06-06 09:30:00,178.2,178.74,177.73,177.86,89842.0,177.7219,178.2605,177.2532,177.3828,89842.0
2025-06-06 09:35:00,177.85,178.13,177.35,178.06,23606.0,177.3729,177.6521,176.8742,177.5823,23606.0
2025-06-06 09:40:00,178.06,178.26,177.72,178.16,23734.0,177.5823,177.7818,177.2432,177.682,23734.0
2025-06-06 09:45:00,178.21,178.25,177.82,177.95,24813.0,177.7319,177.7718,177.343,177.4726,24813.0
2025-06-06 09:50:00,177.89,178.19,177.82,178.14,12417.0,177.4128,177.712,177.343,177.6621,12417.0
2025-06-06 09:55:00,178.14,178.39,178.04,178.35,19744.0,177.6621,177.9114,177.5624,177.8715,19744.0
2025-06-06 10:00:00,178.39,178.46,178.22,178.25,10436.0,177.9114,177.9812,177.7419,177.7718,10436.0
2025-06-06 10:05:00,178.23,178.35,178.15,178.24,11958.0,177.7519,177.8715,177.6721,177.7618,11958.0
2025-06-06 10:10:00,178.28,178.48,178.02,178.13,17283.0,177.8017,178.0012,177.5424,177.6521,17283.0
2025-06-06 10:15:00,178.18,178.25,178.03,178.25,8850.0,177.702,177.7718,177.5524,177.7718,8850.0
2025-06-06 10:20:00,178.25,178.5,178.25,178.5,22124.0,177.7718,178.0211,177.7718,178.0211,22124.0
2025-06-06 10:25:00,178.51,178.51,178.19,178.24,6737.0,178.0311,178.0311,177.712,177.7618,6737.0
2025-06-06 10:30:00,178.28,178.28,177.97,178.02,6894.0,177.8017,177.8017,177.4925,177.5424,6894.0
2025-06-06 10:35:00,177.99,178.2,177.98,177.98,8151.0,177.5125,177.7219,177.5025,177.5025,8151.0
2025-06-06 10:40:00,177.98,178.32,177.91,178.27,3582.0,177.5025,177.8416,177.4327,177.7917,3582.0
2025-06-06 10:45:00,178.27,178.39,178.26,178.31,4761.0,177.7917,177.9114,177.7818,177.8316,4761.0
2025-06-06 10:50:00,178.3,178.38,178.1,178.23,11838.0,177.8217,177.9014,177.6222,177.7519,11838.0
2025-06-06 10:55:00,178.27,178.31,178.16,178.19,14637.0,177.7917,177.8316,177.682,177.712,14637.0
2025-06-06 11:00:00,178.2,178.29,178.15,178.24,7317.0,177.7219,177.8117,177.6721,177.7618,7317.0
2025-06-06 11:05:00,178.27,178.57,178.23,178.52,28896.0,177.7917,178.0909,177.7519,178.0411,28896.0
2025-06-06 11:10:00,178.52,178.58,178.48,178.54,9442.0,178.0411,178.1009,178.0012,178.061,9442.0
2025-06-06 11:15:00,178.52,178.54,177.82,177.88,17139.0,178.0411,178.061,177.343,177.4028,17139.0
2025-06-06 11:20:00,177.78,177.9,177.71,177.88,22722.0,177.3031,177.4227,177.2332,177.4028,22722.0
2025-06-06 11:25:00,177.87,177.96,177.81,177.96,6957.0,177.3928,177.4826,177.333,177.4826,6957.0
2025-06-06 11:30:00,177.91,177.95,177.66,177.76,8753.0,177.4327,177.4726,177.1834,177.2831,8753.0
2025-06-06 11:35:00,177.76,177.86,177.61,177.7,7128.0,177.2831,177.3828,177.1335,177.2233,7128.0
2025-06-06 11:40:00,177.65,177.7,177.58,177.7,22462.0,177.1734,177.2233,177.1036,177.2233,22462.0
2025-06-06 11:45:00,177.67,177.79,177.61,177.78,20873.0,177.1934,177.313,177.1335,177.3031,20873.0
2025-06-06 11:50:00,177.78,177.85,177.73,177.77,20171.0,177.3031,177.3729,177.2532,177.2931,20171.0
2025-06-06 11:55:00,177.77,177.85,177.6,177.68,11933.0,177.2931,177.3729,177.1235,177.2033,11933.0
2025-06-06 12:00:00,177.7,177.84,177.63,177.8,11560.0,177.2233,177.3629,177.1535,177.323,11560.0
2025-06-06 12:05:00,177.82,177.92,177.82,177.84,8569.0,177.343,177.4427,177.343,177.3629,8569.0
2025-06-06 12:10:00,177.88,177.9,177.74,177.76,3628.0,177.4028,177.4227,177.2632,177.2831,3628.0
2025-06-06 12:15:00,177.76,177.87,177.69,177.69,10884.0,177.2831,177.3928,177.2133,177.2133,10884.0
2025-06-06 12:20:00,177.69,177.69,177.46,177.58,16130.0,177.2133,177.2133,176.9839,177.1036,16130.0
2025-06-06 12:25:00,177.57,177.66,177.57,177.57,6229.0,177.0936,177.1834,177.0936,177.0936,6229.0
2025-06-06 12:30:00,177.6,177.69,177.59,177.59,5557.0,177.1235,177.2133,177.1136,177.1136,5557.0
2025-06-06 12:35:00,177.59,177.84,177.58,177.73,9842.0,177.1136,177.3629,177.1036,177.2532,9842.0
2025-06-06 12:40:00,177.71,177.76,177.49,177.57,9573.0,177.2332,177.2831,177.0138,177.0936,9573.0
2025-06-06 12:45:00,177.63,177.73,177.58,177.7,4867.0,177.1535,177.2532,177.1036,177.2233,4867.0
2025-06-06 12:50:00,177.73,177.73,177.54,177.57,3555.0,177.2532,177.2532,177.0637,177.0936,3555.0
2025-06-06 12:55:00,177.56,177.63,177.46,177.58,6494.0,177.0836,177.1535,176.9839,177.1036,6494.0
2025-06-06 13:00:00,177.58,177.61,177.45,177.5,3621.0,177.1036,177.1335,176.9739,177.0238,3621.0
2025-06-06 13:05:00,177.49,177.56,177.49,177.55,5474.0,177.0138,177.0836,177.0138,177.0737,5474.0
2025-06-06 13:10:00,177.55,177.65,177.46,177.65,7070.0,177.0737,177.1734,176.9839,177.1734,7070.0
2025-06-06 13:15:00,177.68,177.71,177.53,177.71,6433.0,177.2033,177.2332,177.0537,177.2332,6433.0
2025-06-06 13:20:00,177.78,177.86,177.76,177.84,2306.0,177.3031,177.3828,177.2831,177.3629,2306.0
2025-06-06 13:25:00,177.84,177.94,177.78,177.89,7116.0,177.3629,177.4626,177.3031,177.4128,7116.0
2025-06-06 13:30:00,177.94,178.0,177.92,177.98,5193.0,177.4626,177.5225,177.4427,177.5025,5193.0
2025-06-06 13:35:00,177.99,178.09,177.97,178.07,6321.0,177.5125,177.6122,177.4925,177.5923,6321.0
2025-06-06 13:40:00,178.07,178.11,177.98,178.06,5447.0,177.5923,177.6322,177.5025,177.5823,5447.0
2025-06-06 13:45:00,178.06,178.17,178.06,178.17,3998.0,177.5823,177.692,177.5823,177.692,3998.0
2025-06-06 13:50:00,178.17,178.19,178.1,178.15,4481.0,177.692,177.712,177.6222,177.6721,4481.0
2025-06-06 13:55:00,178.15,178.22,178.14,178.2,4093.0,177.6721,177.7419,177.6621,177.7219,4093.0
2025-06-06 14:00:00,178.21,178.47,178.2,178.45,17695.0,177.7319,177.9912,177.7219,177.9713,17695.0
2025-06-06 14:05:00,178.45,178.52,178.42,178.52,4094.0,177.9713,178.0411,177.9413,178.0411,4094.0
2025-06-06 14:10:00,178.52,178.53,178.45,178.49,5021.0,178.0411,178.051,177.9713,178.0112,5021.0
2025-06-06 14:15:00,178.5,178.58,178.49,178.54,6809.0,178.0211,178.1009,178.0112,178.061,6809.0
2025-06-06 14:20:00,178.53,178.58,178.5,178.56,5527.0,178.051,178.1009,178.0211,178.081,5527.0
2025-06-06 14:25:00,178.57,178.64,178.5,178.59,7785.0,178.0909,178.1608,178.0211,178.1109,7785.0
2025-06-06 14:30:00,178.59,178.74,178.59,178.69,7403.0,178.1109,178.2605,178.1109,178.2106,7403.0
2025-06-06 14:35:00,178.71,178.71,178.66,178.69,5238.0,178.2306,178.2306,178.1807,178.2106,5238.0
2025-06-06 14:40:00,178.66,178.66,178.56,178.59,7614.0,178.1807,178.1807,178.081,178.1109,7614.0
2025-06-06 14:45:00,178.59,178.64,178.56,178.62,3311.0,178.1109,178.1608,178.081,178.1408,3311.0
2025-06-06 14:50:00,178.62,178.72,178.55,178.67,5655.0,178.1408,178.2405,178.071,178.1907,5655.0
2025-06-06 14:55:00,178.69,178.74,178.64,178.69,8885.0,178.2106,178.2605,178.1608,178.2106,8885.0
2025-06-06 15:00:00,178.68,178.69,178.62,178.63,3147.0,178.2006,178.2106,178.1408,178.1508,3147.0
2025-06-06 15:05:00,178.61,178.65,178.57,178.59,4186.0,178.1308,178.1707,178.0909,178.1109,4186.0
2025-06-06 15:10:00,178.61,178.67,178.54,178.63,6536.0,178.1308,178.1907,178.061,178.1508,6536.0
2025-06-06 15:15:00,178.64,178.64,178.55,178.62,11561.0,178.1608,178.1608,178.071,178.1408,11561.0
2025-06-06 15:20:00,178.6,178.6,178.53,178.59,10957.0,178.1209,178.1209,178.051,178.1109,10957.0
2025-06-06 15:25:00,178.58,178.65,178.54,178.54,8459.0,178.1009,178.1707,178.061,178.061,8459.0
2025-06-06 15:30:00,178.52,178.69,178.51,178.64,10480.0,178.0411,178.2106,178.0311,178.1608,10480.0
2025-06-06 15:35:00,178.66,178.71,178.47,178.49,18205.0,178.1807,178.2306,177.9912,178.0112,18205.0
2025-06-06 15:40:00,178.49,178.52,178.42,178.44,10277.0,178.0112,178.0411,177.9413,177.9613,10277.0
2025-06-06 15:45:00,178.44,178.55,178.39,178.42,18485.0,177.9613,178.071,177.9114,177.9413,18485.0
2025-06-06 15:50:00,178.44,178.65,178.23,178.62,85799.0,177.9613,178.1707,177.7519,178.1408,85799.0
2025-06-06 15:55:00,178.6,178.88,178.6,178.66,207120.0,178.1209,178.4001,178.1209,178.1807,207120.0
2025-06-09 09:30:00,177.8,178.83,177.49,177.77,62392.0,177.323,178.3502,177.0138,177.2931,62392.0
2025-06-09 09:35:00,177.78,177.9,177.44,177.44,31564.0,177.3031,177.4227,176.964,176.964,31564.0
2025-06-09 09:40:00,177.44,177.6,177.24,177.27,14085.0,176.964,177.1235,176.7645,176.7944,14085.0
2025-06-09 09:45:00,177.35,177.62,177.11,177.51,10815.0,176.8742,177.1435,176.6349,177.0338,10815.0
2025-06-09 09:50:00,177.51,177.58,176.96,177.05,9365.0,177.0338,177.1036,176.4853,176.575,9365.0
2025-06-09 09:55:00,176.97,177.12,176.82,176.96,43508.0,176.4952,176.6448,176.3456,176.4853,43508.0
2025-06-09 10:00:00,176.99,177.22,176.38,176.38,24972.0,176.5152,176.7446,175.9068,175.9068,24972.0
2025-06-09 10:05:00,176.38,176.45,175.53,175.61,33072.0,175.9068,175.9766,175.0591,175.1389,33072.0
2025-06-09 10:10:00,175.6,175.61,174.78,175.02,87736.0,175.1289,175.1389,174.3111,174.5505,87736.0
2025-06-09 10:15:00,175.02,175.49,174.98,175.49,28235.0,174.5505,175.0192,174.5106,175.0192,28235.0
2025-06-09 10:20:00,175.5,175.63,175.25,175.47,5636.0,175.0292,175.1588,174.7798,174.9993,5636.0
2025-06-09 10:25:00,175.63,175.77,175.59,175.72,9860.0,175.1588,175.2985,175.1189,175.2486,9860.0
2025-06-09 10:30:00,175.76,175.76,175.39,175.42,7597.0,175.2885,175.2885,174.9195,174.9494,7597.0
2025-06-09 10:35:00,175.45,175.46,175.24,175.34,9621.0,174.9793,174.9893,174.7699,174.8696,9621.0
2025-06-09 10:40:00,175.36,175.53,175.26,175.47,17890.0,174.8896,175.0591,174.7898,174.9993,17890.0
2025-06-09 10:45:00,175.47,175.68,175.37,175.63,15616.0,174.9993,175.2087,174.8995,175.1588,15616.0
2025-06-09 10:50:00,175.63,176.01,175.55,175.93,11642.0,175.1588,175.5378,175.079,175.458,11642.0
2025-06-09 10:55:00,175.97,176.05,175.82,175.93,11896.0,175.4979,175.5777,175.3483,175.458,11896.0
2025-06-09 11:00:00,176.04,176.2,176.03,176.07,8338.0,175.5677,175.7273,175.5578,175.5976,8338.0
2025-06-09 11:05:00,176.08,176.12,175.99,176.03,5634.0,175.6076,175.6475,175.5179,175.5578,5634.0
2025-06-09 11:10:00,176.03,176.12,175.92,175.95,9437.0,175.5578,175.6475,175.448,175.478,9437.0
2025-06-09 11:15:00,175.95,176.09,175.85,176.07,16135.0,175.478,175.6176,175.3782,175.5976,16135.0
2025-06-09 11:20:00,176.07,176.15,175.94,176.15,10306.0,175.5976,175.6774,175.468,175.6774,10306.0
2025-06-09 11:25:00,176.14,176.16,176.05,176.12,3650.0,175.6675,175.6874,175.5777,175.6475,3650.0
2025-06-09 11:30:00,176.12,176.34,176.12,176.34,3944.0,175.6475,175.8669,175.6475,175.8669,3944.0
2025-06-09 11:35:00,176.34,176.5,176.33,176.47,5006.0,175.8669,176.0265,175.8569,175.9966,5006.0
2025-06-09 11:40:00,176.48,176.56,176.35,176.35,5602.0,176.0065,176.0863,175.8769,175.8769,5602.0
2025-06-09 11:45:00,176.45,176.52,176.41,176.47,7635.0,175.9766,176.0464,175.9367,175.9966,7635.0
2025-06-09 11:50:00,176.47,176.72,176.46,176.69,5608.0,175.9966,176.2459,175.9866,176.216,5608.0
2025-06-09 11:55:00,176.69,176.83,176.63,176.83,3977.0,176.216,176.3556,176.1561,176.3556,3977.0
2025-06-09 12:00:00,176.81,176.89,176.81,176.86,4497.0,176.3357,176.4154,176.3357,176.3855,4497.0
2025-06-09 12:05:00,176.86,176.86,176.74,176.8,5073.0,176.3855,176.3855,176.2658,176.3257,5073.0
2025-06-09 12:10:00,176.84,176.89,176.76,176.77,3146.0,176.3656,176.4154,176.2858,176.2958,3146.0
2025-06-09 12:15:00,176.77,176.95,176.76,176.95,4131.0,176.2958,176.4753,176.2858,176.4753,4131.0
2025-06-09 12:20:00,176.92,176.93,176.84,176.84,2266.0,176.4454,176.4553,176.3656,176.3656,2266.0
2025-06-09 12:25:00,176.85,176.93,176.75,176.75,3462.0,176.3756,176.4553,176.2758,176.2758,3462.0
2025-06-09 12:30:00,176.69,176.71,176.57,176.6,8186.0,176.216,176.2359,176.0963,176.1262,8186.0
2025-06-09 12:35:00,176.65,176.65,176.39,176.55,9202.0,176.1761,176.1761,175.9168,176.0764,9202.0
2025-06-09 12:40:00,176.54,176.73,176.5,176.6,5893.0,176.0664,176.2559,176.0265,176.1262,5893.0
2025-06-09 12:45:00,176.64,176.68,176.59,176.65,3091.0,176.1661,176.206,176.1163,176.1761,3091.0
2025-06-09 12:50:00,176.65,176.86,176.65,176.82,7363.0,176.1761,176.3855,176.1761,176.3456,7363.0
2025-06-09 12:55:00,176.8,176.8,176.63,176.73,2640.0,176.3257,176.3257,176.1561,176.2559,2640.0
2025-06-09 13:00:00,176.73,176.83,176.71,176.78,2403.0,176.2559,176.3556,176.2359,176.3057,2403.0
2025-06-09 13:05:00,176.76,176.88,176.76,176.81,3329.0,176.2858,176.4055,176.2858,176.3357,3329.0
2025-06-09 13:10:00,176.78,177.02,176.78,176.98,4856.0,176.3057,176.5451,176.3057,176.5052,4856.0
2025-06-09 13:15:00,177.03,177.07,176.87,176.88,6480.0,176.5551,176.595,176.3955,176.4055,6480.0
2025-06-09 13:20:00,176.85,176.93,176.83,176.92,2054.0,176.3756,176.4553,176.3556,176.4454,2054.0
2025-06-09 13:25:00,176.91,177.12,176.9,177.1,5778.0,176.4354,176.6448,176.4254,176.6249,5778.0
2025-06-09 13:30:00,177.07,177.07,176.93,176.93,1758.0,176.595,176.595,176.4553,176.4553,1758.0
2025-06-09 13:35:00,176.96,176.98,176.89,176.97,618.0,176.4853,176.5052,176.4154,176.4952,618.0
2025-06-09 13:40:00,177.02,177.06,176.94,177.03,1913.0,176.5451,176.585,176.4653,176.5551,1913.0
2025-06-09 13:45:00,177.03,177.06,176.96,177.06,1996.0,176.5551,176.585,176.4853,176.585,1996.0
2025-06-09 13:50:00,177.06,177.09,176.97,177.08,3759.0,176.585,176.6149,176.4952,176.6049,3759.0
2025-06-09 13:55:00,177.05,177.1,176.98,177.03,3990.0,176.575,176.6249,176.5052,176.5551,3990.0
2025-06-09 14:00:00,177.06,177.08,177.01,177.07,2901.0,176.585,176.6049,176.5351,176.595,2901.0
2025-06-09 14:05:00,177.03,177.08,176.99,177.02,3474.0,176.5551,176.6049,176.5152,176.5451,3474.0
2025-06-09 14:10:00,177.07,177.1,177.04,177.08,1880.0,176.595,176.6249,176.565,176.6049,1880.0
2025-06-09 14:15:00,177.07,177.07,177.0,177.07,6439.0,176.595,176.595,176.5252,176.595,6439.0
2025-06-09 14:20:00,177.08,177.09,176.97,176.97,3715.0,176.6049,176.6149,176.4952,176.4952,3715.0
2025-06-09 14:25:00,176.94,176.97,176.9,176.91,4022.0,176.4653,176.4952,176.4254,176.4354,4022.0
2025-06-09 14:30:00,176.94,176.96,176.89,176.95,4061.0,176.4653,176.4853,176.4154,176.4753,4061.0
2025-06-09 14:35:00,176.91,176.93,176.8,176.81,11300.0,176.4354,176.4553,176.3257,176.3357,11300.0
2025-06-09 14:40:00,176.8,176.82,176.7,176.73,3480.0,176.3257,176.3456,176.226,176.2559,3480.0
2025-06-09 14:45:00,176.72,176.8,176.7,176.77,8355.0,176.2459,176.3257,176.226,176.2958,8355.0
2025-06-09 14:50:00,176.77,176.8,176.75,176.75,4256.0,176.2958,176.3257,176.2758,176.2758,4256.0
2025-06-09 14:55:00,176.74,176.9,176.74,176.89,8882.0,176.2658,176.4254,176.2658,176.4154,8882.0
2025-06-09 15:00:00,176.88,176.88,176.79,176.8,7583.0,176.4055,176.4055,176.3157,176.3257,7583.0
2025-06-09 15:05:00,176.8,176.85,176.74,176.81,7424.0,176.3257,176.3756,176.2658,176.3357,7424.0
2025-06-09 15:10:00,176.8,176.85,176.71,176.72,9434.0,176.3257,176.3756,176.2359,176.2459,9434.0
2025-06-09 15:15:00,176.7,176.73,176.65,176.65,7766.0,176.226,176.2559,176.1761,176.1761,7766.0
2025-06-09 15:20:00,176.67,176.67,176.56,176.61,6150.0,176.196,176.196,176.0863,176.1362,6150.0
2025-06-09 15:25:00,176.63,176.69,176.6,176.67,8377.0,176.1561,176.216,176.1262,176.196,8377.0
2025-06-09 15:30:00,176.65,176.67,176.51,176.56,11722.0,176.1761,176.196,176.0365,176.0863,11722.0
2025-06-09 15:35:00,176.59,176.65,176.55,176.6,24500.0,176.1163,176.1761,176.0764,176.1262,24500.0
2025-06-09 15:40:00,176.62,176.68,176.46,176.52,15906.0,176.1462,176.206,175.9866,176.0464,15906.0
2025-06-09 15:45:00,176.52,176.55,176.36,176.47,27351.0,176.0464,176.0764,175.8869,175.9966,27351.0
2025-06-09 15:50:00,176.53,176.56,176.23,176.23,37681.0,176.0564,176.0863,175.7572,175.7572,37681.0
2025-06-09 15:55:00,176.26,176.31,175.92,175.98,182963.0,175.7871,175.837,175.448,175.5079,182963.0
2025-06-10 09:30:00,176.0,176.0,175.47,175.77,23407.0,175.5278,175.5278,174.9993,175.2985,23407.0
2025-06-10 09:35:00,175.44,176.17,175.12,175.97,3910.0,174.9693,175.6974,174.6502,175.4979,3910.0
2025-06-10 09:40:00,175.97,176.32,175.97,176.14,2419.0,175.4979,175.847,175.4979,175.6675,2419.0
2025-06-10 09:45:00,176.14,176.34,175.9,175.94,4321.0,175.6675,175.8669,175.4281,175.468,4321.0
2025-06-10 09:50:00,175.87,176.15,175.76,175.76,6436.0,175.3982,175.6774,175.2885,175.2885,6436.0
2025-06-10 09:55:00,175.83,175.84,175.68,175.72,6204.0,175.3583,175.3683,175.2087,175.2486,6204.0
2025-06-10 10:00:00,175.72,175.78,175.32,175.57,17508.0,175.2486,175.3084,174.8497,175.099,17508.0
2025-06-10 10:05:00,175.52,175.67,175.22,175.63,5958.0,175.0491,175.1987,174.7499,175.1588,5958.0
2025-06-10 10:10:00,175.59,175.59,175.37,175.46,2470.0,175.1189,175.1189,174.8995,174.9893,2470.0
2025-06-10 10:15:00,175.46,175.61,175.23,175.56,10707.0,174.9893,175.1389,174.7599,175.089,10707.0
2025-06-10 10:20:00,175.57,175.74,175.55,175.6,14170.0,175.099,175.2685,175.079,175.1289,14170.0
2025-06-10 10:25:00,175.6,175.78,175.43,175.68,18239.0,175.1289,175.3084,174.9594,175.2087,18239.0
2025-06-10 10:30:00,175.73,175.74,175.03,175.15,12358.0,175.2586,175.2685,174.5604,174.6801,12358.0
2025-06-10 10:35:00,175.23,175.48,175.11,175.38,5540.0,174.7599,175.0092,174.6402,174.9095,5540.0
2025-06-10 10:40:00,175.37,175.71,175.37,175.71,16932.0,174.8995,175.2386,174.8995,175.2386,16932.0
2025-06-10 10:45:00,175.68,175.77,175.24,175.38,5185.0,175.2087,175.2985,174.7699,174.9095,5185.0
2025-06-10 10:50:00,175.43,175.54,175.37,175.45,7750.0,174.9594,175.0691,174.8995,174.9793,7750.0
2025-06-10 10:55:00,175.41,175.51,175.19,175.2,7418.0,174.9394,175.0391,174.72,174.73,7418.0
2025-06-10 11:00:00,175.27,175.45,175.2,175.34,13937.0,174.7998,174.9793,174.73,174.8696,13937.0
2025-06-10 11:05:00,175.35,175.35,175.13,175.13,7854.0,174.8796,174.8796,174.6602,174.6602,7854.0
2025-06-10 11:10:00,175.1,175.44,175.1,175.31,16089.0,174.6302,174.9693,174.6302,174.8397,16089.0
2025-06-10 11:15:00,175.32,175.45,175.29,175.31,10161.0,174.8497,174.9793,174.8197,174.8397,10161.0
2025-06-10 11:20:00,175.32,175.37,175.14,175.14,23672.0,174.8497,174.8995,174.6701,174.6701,23672.0
2025-06-10 11:25:00,175.15,175.19,174.98,175.05,15906.0,174.6801,174.72,174.5106,174.5804,15906.0
2025-06-10 11:30:00,175.05,175.05,174.74,175.0,14844.0,174.5804,174.5804,174.2712,174.5305,14844.0
2025-06-10 11:35:00,175.09,175.22,175.03,175.12,6848.0,174.6203,174.7499,174.5604,174.6502,6848.0
2025-06-10 11:40:00,175.12,175.18,175.03,175.16,12486.0,174.6502,174.71,174.5604,174.6901,12486.0
2025-06-10 11:45:00,175.1,175.22,174.97,174.97,6701.0,174.6302,174.7499,174.5006,174.5006,6701.0
2025-06-10 11:50:00,174.97,175.32,174.97,175.3,16343.0,174.5006,174.8497,174.5006,174.8297,16343.0
2025-06-10 11:55:00,175.3,175.35,175.21,175.25,3708.0,174.8297,174.8796,174.74,174.7798,3708.0
2025-06-10 12:00:00,175.23,175.27,175.15,175.21,16154.0,174.7599,174.7998,174.6801,174.74,16154.0
2025-06-10 12:05:00,175.21,175.27,175.21,175.22,3385.0,174.74,174.7998,174.74,174.7499,3385.0
2025-06-10 12:10:00,175.22,175.3,175.22,175.24,6857.0,174.7499,174.8297,174.7499,174.7699,6857.0
2025-06-10 12:15:00,175.24,175.24,175.1,175.18,5270.0,174.7699,174.7699,174.6302,174.71,5270.0
2025-06-10 12:20:00,175.16,175.27,175.15,175.23,4914.0,174.6901,174.7998,174.6801,174.7599,4914.0
2025-06-10 12:25:00,175.26,175.26,175.13,175.14,8591.0,174.7898,174.7898,174.6602,174.6701,8591.0
2025-06-10 12:30:00,175.15,175.21,175.15,175.19,10164.0,174.6801,174.74,174.6801,174.72,10164.0
2025-06-10 12:35:00,175.2,175.22,175.15,175.22,7392.0,174.73,174.7499,174.6801,174.7499,7392.0
2025-06-10 12:40:00,175.18,175.25,175.13,175.19,6685.0,174.71,174.7798,174.6602,174.72,6685.0
2025-06-10 12:45:00,175.22,175.25,175.15,175.15,5703.0,174.7499,174.7798,174.6801,174.6801,5703.0
2025-06-10 12:50:00,175.19,175.28,175.15,175.28,5561.0,174.72,174.8098,174.6801,174.8098,5561.0
2025-06-10 12:55:00,175.28,175.36,175.28,175.31,10250.0,174.8098,174.8896,174.8098,174.8397,10250.0
2025-06-10 13:00:00,175.31,175.41,175.31,175.39,11889.0,174.8397,174.9394,174.8397,174.9195,11889.0
2025-06-10 13:05:00,175.39,175.41,175.23,175.41,15523.0,174.9195,174.9394,174.7599,174.9394,15523.0
2025-06-10 13:10:00,175.4,175.51,175.33,175.43,19742.0,174.9294,175.0391,174.8596,174.9594,19742.0
2025-06-10 13:15:00,175.43,175.49,175.34,175.39,8076.0,174.9594,175.0192,174.8696,174.9195,8076.0
2025-06-10 13:20:00,175.39,175.41,175.37,175.39,3469.0,174.9195,174.9394,174.8995,174.9195,3469.0
2025-06-10 13:25:00,175.39,175.42,175.35,175.41,6418.0,174.9195,174.9494,174.8796,174.9394,6418.0
2025-06-10 13:30:00,175.41,175.51,175.4,175.47,4514.0,174.9394,175.0391,174.9294,174.9993,4514.0
2025-06-10 13:35:00,175.49,175.63,175.42,175.62,11952.0,175.0192,175.1588,174.9494,175.1489,11952.0
2025-06-10 13:40:00,175.59,175.61,175.48,175.49,4210.0,175.1189,175.1389,175.0092,175.0192,4210.0
2025-06-10 13:45:00,175.49,175.54,175.44,175.49,6551.0,175.0192,175.0691,174.9693,175.0192,6551.0
2025-06-10 13:50:00,175.46,175.47,175.42,175.45,3900.0,174.9893,174.9993,174.9494,174.9793,3900.0
2025-06-10 13:55:00,175.45,175.45,175.36,175.36,2886.0,174.9793,174.9793,174.8896,174.8896,2886.0
2025-06-10 14:00:00,175.34,175.34,175.09,175.21,7327.0,174.8696,174.8696,174.6203,174.74,7327.0
2025-06-10 14:05:00,175.21,175.39,175.2,175.36,7910.0,174.74,174.9195,174.73,174.8896,7910.0
2025-06-10 14:10:00,175.34,175.38,175.27,175.33,4420.0,174.8696,174.9095,174.7998,174.8596,4420.0
2025-06-10 14:15:00,175.34,175.34,175.26,175.26,5358.0,174.8696,174.8696,174.7898,174.7898,5358.0
2025-06-10 14:20:00,175.29,175.38,175.23,175.3,55461.0,174.8197,174.9095,174.7599,174.8297,55461.0
2025-06-10 14:25:00,175.31,175.36,175.24,175.32,9338.0,174.8397,174.8896,174.7699,174.8497,9338.0
2025-06-10 14:30:00,175.32,175.43,175.32,175.39,20107.0,174.8497,174.9594,174.8497,174.9195,20107.0
2025-06-10 14:35:00,175.39,175.52,175.38,175.5,8903.0,174.9195,175.0491,174.9095,175.0292,8903.0
2025-06-10 14:40:00,175.5,175.56,175.48,175.49,8869.0,175.0292,175.089,175.0092,175.0192,8869.0
2025-06-10 14:45:00,175.5,175.56,175.49,175.54,4925.0,175.0292,175.089,175.0192,175.0691,4925.0
2025-06-10 14:50:00,175.54,175.57,175.48,175.56,5706.0,175.0691,175.099,175.0092,175.089,5706.0
2025-06-10 14:55:00,175.56,175.62,175.47,175.47,13259.0,175.089,175.1489,174.9993,174.9993,13259.0
2025-06-10 15:00:00,175.46,175.67,175.45,175.66,8722.0,174.9893,175.1987,174.9793,175.1887,8722.0
2025-06-10 15:05:00,175.66,175.74,175.64,175.65,4613.0,175.1887,175.2685,175.1688,175.1788,4613.0
2025-06-10 15:10:00,175.7,175.7,175.54,175.55,4864.0,175.2286,175.2286,175.0691,175.079,4864.0
2025-06-10 15:15:00,175.56,175.71,175.51,175.69,8136.0,175.089,175.2386,175.0391,175.2187,8136.0
2025-06-10 15:20:00,175.72,175.77,175.64,175.72,5424.0,175.2486,175.2985,175.1688,175.2486,5424.0
2025-06-10 15:25:00,175.71,175.72,175.54,175.57,11018.0,175.2386,175.2486,175.0691,175.099,11018.0
2025-06-10 15:30:00,175.58,175.58,175.36,175.36,13373.0,175.109,175.109,174.8896,174.8896,13373.0
2025-06-10 15:35:00,175.36,175.39,175.3,175.32,9173.0,174.8896,174.9195,174.8297,174.8497,9173.0
2025-06-10 15:40:00,175.3,175.33,175.15,175.22,9795.0,174.8297,174.8596,174.6801,174.7499,9795.0
2025-06-10 15:45:00,175.24,175.24,175.12,175.13,16309.0,174.7699,174.7699,174.6502,174.6602,16309.0
2025-06-10 15:50:00,175.13,175.47,175.13,175.41,24382.0,174.6602,174.9993,174.6602,174.9394,24382.0
2025-06-10 15:55:00,175.49,175.69,175.46,175.56,88487.0,175.0192,175.2187,174.9893,175.089,88487.0
2025-06-11 09:30:00,176.01,176.5,174.95,175.11,25625.0,175.5378,176.0265,174.4807,174.6402,25625.0
2025-06-11 09:35:00,175.11,175.56,174.99,175.54,5646.0,174.6402,175.089,174.5205,175.0691,5646.0
2025-06-11 09:40:00,175.5,175.82,175.5,175.82,10668.0,175.0292,175.3483,175.0292,175.3483,10668.0
2025-06-11 09:45:00,175.74,176.24,175.72,176.16,22790.0,175.2685,175.7672,175.2486,175.6874,22790.0
2025-06-11 09:50:00,176.08,176.25,175.97,176.15,10377.0,175.6076,175.7772,175.4979,175.6774,10377.0
2025-06-11 09:55:00,176.19,176.22,175.93,175.97,12955.0,175.7173,175.7472,175.458,175.4979,12955.0
2025-06-11 10:00:00,175.97,176.24,175.92,176.18,6259.0,175.4979,175.7672,175.448,175.7074,6259.0
2025-06-11 10:05:00,176.2,176.46,176.14,176.36,6549.0,175.7273,175.9866,175.6675,175.8869,6549.0
2025-06-11 10:10:00,176.35,176.35,176.05,176.25,6375.0,175.8769,175.8769,175.5777,175.7772,6375.0
2025-06-11 10:15:00,176.3,176.5,176.3,176.5,3180.0,175.827,176.0265,175.827,176.0265,3180.0
2025-06-11 10:20:00,176.5,176.5,176.22,176.29,5106.0,176.0265,176.0265,175.7472,175.8171,5106.0
2025-06-11 10:25:00,176.27,176.48,176.26,176.44,13587.0,175.7971,176.0065,175.7871,175.9667,13587.0
2025-06-11 10:30:00,176.41,176.47,176.14,176.25,6105.0,175.9367,175.9966,175.6675,175.7772,6105.0
2025-06-11 10:35:00,176.25,176.31,176.18,176.31,5335.0,175.7772,175.837,175.7074,175.837,5335.0
2025-06-11 10:40:00,176.25,176.36,176.17,176.31,3391.0,175.7772,175.8869,175.6974,175.837,3391.0
2025-06-11 10:45:00,176.37,176.59,176.3,176.53,7110.0,175.8968,176.1163,175.827,176.0564,7110.0
2025-06-11 10:50:00,176.53,176.58,176.34,176.52,9228.0,176.0564,176.1063,175.8669,176.0464,9228.0
2025-06-11 10:55:00,176.52,176.61,176.32,176.34,3667.0,176.0464,176.1362,175.847,175.8669,3667.0
2025-06-11 11:00:00,176.34,176.7,176.34,176.69,2356.0,175.8669,176.226,175.8669,176.216,2356.0
2025-06-11 11:05:00,176.65,176.65,176.46,176.51,4751.0,176.1761,176.1761,175.9866,176.0365,4751.0
2025-06-11 11:10:00,176.53,176.73,176.53,176.71,3265.0,176.0564,176.2559,176.0564,176.2359,3265.0
2025-06-11 11:15:00,176.67,176.78,176.64,176.78,3054.0,176.196,176.3057,176.1661,176.3057,3054.0
2025-06-11 11:20:00,176.7,176.77,176.67,176.77,4727.0,176.226,176.2958,176.196,176.2958,4727.0
2025-06-11 11:25:00,176.73,176.95,176.72,176.88,5007.0,176.2559,176.4753,176.2459,176.4055,5007.0
2025-06-11 11:30:00,176.89,176.94,176.75,176.89,4248.0,176.4154,176.4653,176.2758,176.4154,4248.0
2025-06-11 11:35:00,176.87,177.03,176.87,176.95,5814.0,176.3955,176.5551,176.3955,176.4753,5814.0
2025-06-11 11:40:00,177.0,177.09,176.99,177.05,3050.0,176.5252,176.6149,176.5152,176.575,3050.0
2025-06-11 11:45:00,177.09,177.14,177.01,177.11,5734.0,176.6149,176.6648,176.5351,176.6349,5734.0
2025-06-11 11:50:00,177.16,177.3,177.11,177.28,9659.0,176.6847,176.8243,176.6349,176.8044,9659.0
2025-06-11 11:55:00,177.28,177.28,177.11,177.14,5102.0,176.8044,176.8044,176.6349,176.6648,5102.0
2025-06-11 12:00:00,177.13,177.25,176.95,177.0,5361.0,176.6548,176.7745,176.4753,176.5252,5361.0
2025-06-11 12:05:00,176.99,177.12,176.87,177.12,3895.0,176.5152,176.6448,176.3955,176.6448,3895.0
2025-06-11 12:10:00,177.09,177.14,177.05,177.14,3685.0,176.6149,176.6648,176.575,176.6648,3685.0
2025-06-11 12:15:00,177.14,177.31,177.14,177.14,9379.0,176.6648,176.8343,176.6648,176.6648,9379.0
2025-06-11 12:20:00,177.17,177.31,177.17,177.2,3076.0,176.6947,176.8343,176.6947,176.7246,3076.0
2025-06-11 12:25:00,177.24,177.36,177.23,177.32,8358.0,176.7645,176.8842,176.7545,176.8443,8358.0
2025-06-11 12:30:00,177.35,177.42,177.27,177.28,4882.0,176.8742,176.944,176.7944,176.8044,4882.0
2025-06-11 12:35:00,177.3,177.3,177.11,177.17,3293.0,176.8243,176.8243,176.6349,176.6947,3293.0
2025-06-11 12:40:00,177.17,177.31,177.09,177.31,5353.0,176.6947,176.8343,176.6149,176.8343,5353.0
2025-06-11 12:45:00,177.29,177.38,177.22,177.23,5495.0,176.8144,176.9041,176.7446,176.7545,5495.0
2025-06-11 12:50:00,177.25,177.36,177.19,177.34,3353.0,176.7745,176.8842,176.7146,176.8642,3353.0
2025-06-11 12:55:00,177.33,177.38,177.29,177.35,2307.0,176.8543,176.9041,176.8144,176.8742,2307.0
2025-06-11 13:00:00,177.35,177.46,177.23,177.46,4144.0,176.8742,176.9839,176.7545,176.9839,4144.0
2025-06-11 13:05:00,177.45,177.45,177.34,177.38,2578.0,176.9739,176.9739,176.8642,176.9041,2578.0
2025-06-11 13:10:00,177.38,177.39,177.32,177.32,2262.0,176.9041,176.9141,176.8443,176.8443,2262.0
2025-06-11 13:15:00,177.35,177.39,177.28,177.39,3808.0,176.8742,176.9141,176.8044,176.9141,3808.0
2025-06-11 13:20:00,177.37,177.43,177.33,177.43,4944.0,176.8942,176.954,176.8543,176.954,4944.0
2025-06-11 13:25:00,177.49,177.54,177.49,177.53,1531.0,177.0138,177.0637,177.0138,177.0537,1531.0
2025-06-11 13:30:00,177.5,177.56,177.46,177.5,7652.0,177.0238,177.0836,176.9839,177.0238,7652.0
2025-06-11 13:35:00,177.49,177.49,177.42,177.45,3571.0,177.0138,177.0138,176.944,176.9739,3571.0
2025-06-11 13:40:00,177.47,177.5,177.3,177.41,5786.0,176.9939,177.0238,176.8243,176.9341,5786.0
2025-06-11 13:45:00,177.35,177.43,177.34,177.35,2860.0,176.8742,176.954,176.8642,176.8742,2860.0
2025-06-11 13:50:00,177.37,177.42,177.29,177.35,6315.0,176.8942,176.944,176.8144,176.8742,6315.0
2025-06-11 13:55:00,177.34,177.43,177.29,177.34,6435.0,176.8642,176.954,176.8144,176.8642,6435.0
2025-06-11 14:00:00,177.29,177.38,177.0,177.12,7274.0,176.8144,176.9041,176.5252,176.6448,7274.0
2025-06-11 14:05:00,177.11,177.2,177.04,177.15,6178.0,176.6349,176.7246,176.565,176.6747,6178.0
2025-06-11 14:10:00,177.08,177.1,176.89,176.95,5677.0,176.6049,176.6249,176.4154,176.4753,5677.0
2025-06-11 14:15:00,176.86,176.89,176.69,176.88,7278.0,176.3855,176.4154,176.216,176.4055,7278.0
2025-06-11 14:20:00,176.8,177.02,176.79,177.0,4839.0,176.3257,176.5451,176.3157,176.5252,4839.0
2025-06-11 14:25:00,176.99,176.99,176.7,176.83,3872.0,176.5152,176.5152,176.226,176.3556,3872.0
2025-06-11 14:30:00,176.73,176.98,176.67,176.92,8796.0,176.2559,176.5052,176.196,176.4454,8796.0
2025-06-11 14:35:00,176.86,176.98,176.85,176.9,6532.0,176.3855,176.5052,176.3756,176.4254,6532.0
2025-06-11 14:40:00,176.9,176.98,176.82,176.98,4849.0,176.4254,176.5052,176.3456,176.5052,4849.0
2025-06-11 14:45:00,176.98,177.13,176.97,177.13,6949.0,176.5052,176.6548,176.4952,176.6548,6949.0
2025-06-11 14:50:00,177.09,177.12,176.96,176.96,10362.0,176.6149,176.6448,176.4853,176.4853,10362.0
2025-06-11 14:55:00,176.94,176.96,176.76,176.76,3922.0,176.4653,176.4853,176.2858,176.2858,3922.0
2025-06-11 15:00:00,176.82,176.9,176.71,176.82,9902.0,176.3456,176.4254,176.2359,176.3456,9902.0
2025-06-11 15:05:00,176.84,176.95,176.73,176.94,8736.0,176.3656,176.4753,176.2559,176.4653,8736.0
2025-06-11 15:10:00,176.9,177.09,176.88,177.03,9053.0,176.4254,176.6149,176.4055,176.5551,9053.0
2025-06-11 15:15:00,177.01,177.09,176.92,177.0,9625.0,176.5351,176.6149,176.4454,176.5252,9625.0
2025-06-11 15:20:00,176.98,177.05,176.87,177.01,11991.0,176.5052,176.575,176.3955,176.5351,11991.0
2025-06-11 15:25:00,177.04,177.09,176.92,176.95,14637.0,176.565,176.6149,176.4454,176.4753,14637.0
2025-06-11 15:30:00,176.99,177.1,176.82,176.82,13746.0,176.5152,176.6249,176.3456,176.3456,13746.0
2025-06-11 15:35:00,176.81,177.03,176.81,176.99,13228.0,176.3357,176.5551,176.3357,176.5152,13228.0
2025-06-11 15:40:00,176.97,177.11,176.97,177.09,11113.0,176.4952,176.6349,176.4952,176.6149,11113.0
2025-06-11 15:45:00,177.09,177.23,176.99,177.0,17268.0,176.6149,176.7545,176.5152,176.5252,17268.0
2025-06-11 15:50:00,177.05,177.32,177.0,177.22,27075.0,176.575,176.8443,176.5252,176.7446,27075.0
2025-06-11 15:55:00,177.25,177.56,177.25,177.54,120790.0,176.7745,177.0836,176.7745,177.0637,120790.0
2025-06-12 09:30:00,177.01,177.64,176.99,177.39,67433.0,176.5351,177.1634,176.5152,176.9141,67433.0
2025-06-12 09:35:00,177.39,177.66,177.1,177.1,12880.0,176.9141,177.1834,176.6249,176.6249,12880.0
2025-06-12 09:40:00,177.27,177.63,177.1,177.4,22405.0,176.7944,177.1535,176.6249,176.9241,22405.0
2025-06-12 09:45:00,177.43,177.56,177.32,177.53,13490.0,176.954,177.0836,176.8443,177.0537,13490.0
2025-06-12 09:50:00,177.55,177.85,177.49,177.78,5879.0,177.0737,177.3729,177.0138,177.3031,5879.0
2025-06-12 09:55:00,177.65,177.85,177.55,177.7,13618.0,177.1734,177.3729,177.0737,177.2233,13618.0
2025-06-12 10:00:00,177.62,178.49,177.51,178.38,18378.0,177.1435,178.0112,177.0338,177.9014,18378.0
2025-06-12 10:05:00,178.39,178.63,178.35,178.54,21141.0,177.9114,178.1508,177.8715,178.061,21141.0
2025-06-12 10:10:00,178.54,178.75,178.48,178.75,13020.0,178.061,178.2705,178.0012,178.2705,13020.0
2025-06-12 10:15:00,178.69,178.77,178.48,178.49,7333.0,178.2106,178.2904,178.0012,178.0112,7333.0
2025-06-12 10:20:00,178.55,178.55,178.25,178.3,4181.0,178.071,178.071,177.7718,177.8217,4181.0
2025-06-12 10:25:00,178.25,178.35,178.17,178.17,3397.0,177.7718,177.8715,177.692,177.692,3397.0
2025-06-12 10:30:00,178.17,178.28,178.08,178.23,4830.0,177.692,177.8017,177.6023,177.7519,4830.0
2025-06-12 10:35:00,178.25,178.26,177.96,178.11,6722.0,177.7718,177.7818,177.4826,177.6322,6722.0
2025-06-12 10:40:00,178.09,178.15,177.99,178.0,3584.0,177.6122,177.6721,177.5125,177.5225,3584.0
2025-06-12 10:45:00,178.0,178.16,178.0,178.11,2028.0,177.5225,177.682,177.5225,177.6322,2028.0
2025-06-12 10:50:00,178.18,178.22,178.04,178.04,3630.0,177.702,177.7419,177.5624,177.5624,3630.0
2025-06-12 10:55:00,178.06,178.17,178.0,178.08,6207.0,177.5823,177.692,177.5225,177.6023,6207.0
2025-06-12 11:00:00,178.17,178.48,178.16,178.48,4424.0,177.692,178.0012,177.682,178.0012,4424.0
2025-06-12 11:05:00,178.44,178.49,178.33,178.38,8530.0,177.9613,178.0112,177.8516,177.9014,8530.0
2025-06-12 11:10:00,178.38,178.45,178.31,178.4,10246.0,177.9014,177.9713,177.8316,177.9214,10246.0
2025-06-12 11:15:00,178.41,178.41,178.21,178.3,5643.0,177.9314,177.9314,177.7319,177.8217,5643.0
2025-06-12 11:20:00,178.25,178.27,177.96,178.07,9914.0,177.7718,177.7917,177.4826,177.5923,9914.0
2025-06-12 11:25:00,177.99,178.28,177.99,178.23,4052.0,177.5125,177.8017,177.5125,177.7519,4052.0
2025-06-12 11:30:00,178.29,178.34,178.22,178.28,4637.0,177.8117,177.8616,177.7419,177.8017,4637.0
2025-06-12 11:35:00,178.35,178.42,178.31,178.39,4759.0,177.8715,177.9413,177.8316,177.9114,4759.0
2025-06-12 11:40:00,178.39,178.5,178.35,178.5,5261.0,177.9114,178.0211,177.8715,178.0211,5261.0
2025-06-12 11:45:00,178.47,178.47,178.26,178.3,16938.0,177.9912,177.9912,177.7818,177.8217,16938.0
2025-06-12 11:50:00,178.35,178.52,178.35,178.52,4040.0,177.8715,178.0411,177.8715,178.0411,4040.0
2025-06-12 11:55:00,178.51,178.56,178.44,178.47,7043.0,178.0311,178.081,177.9613,177.9912,7043.0
2025-06-12 12:00:00,178.46,178.58,178.37,178.41,7492.0,177.9812,178.1009,177.8915,177.9314,7492.0
2025-06-12 12:05:00,178.44,178.59,178.38,178.55,3647.0,177.9613,178.1109,177.9014,178.071,3647.0
2025-06-12 12:10:00,178.63,178.72,178.61,178.72,5677.0,178.1508,178.2405,178.1308,178.2405,5677.0
2025-06-12 12:15:00,178.76,178.76,178.67,178.67,4352.0,178.2804,178.2804,178.1907,178.1907,4352.0
2025-06-12 12:20:00,178.65,178.7,178.47,178.52,12774.0,178.1707,178.2206,177.9912,178.0411,12774.0
2025-06-12 12:25:00,178.54,178.73,178.49,178.69,8814.0,178.061,178.2505,178.0112,178.2106,8814.0
2025-06-12 12:30:00,178.65,178.79,178.48,178.79,9338.0,178.1707,178.3103,178.0012,178.3103,9338.0
2025-06-12 12:35:00,178.76,178.84,178.71,178.84,4560.0,178.2804,178.3602,178.2306,178.3602,4560.0
2025-06-12 12:40:00,178.86,178.92,178.78,178.92,8503.0,178.3802,178.44,178.3004,178.44,8503.0
2025-06-12 12:45:00,178.91,178.99,178.85,178.89,6894.0,178.43,178.5098,178.3702,178.4101,6894.0
2025-06-12 12:50:00,178.89,178.89,178.77,178.81,4380.0,178.4101,178.4101,178.2904,178.3303,4380.0
2025-06-12 12:55:00,178.8,178.82,178.51,178.51,6970.0,178.3203,178.3403,178.0311,178.0311,6970.0
2025-06-12 13:00:00,178.56,178.83,178.54,178.73,18742.0,178.081,178.3502,178.061,178.2505,18742.0
2025-06-12 13:05:00,178.69,178.76,178.67,178.75,3440.0,178.2106,178.2804,178.1907,178.2705,3440.0
2025-06-12 13:10:00,178.78,178.89,178.78,178.88,2787.0,178.3004,178.4101,178.3004,178.4001,2787.0
2025-06-12 13:15:00,178.89,178.94,178.84,178.94,4640.0,178.4101,178.4599,178.3602,178.4599,4640.0
2025-06-12 13:20:00,178.97,178.97,178.76,178.76,2230.0,178.4899,178.4899,178.2804,178.2804,2230.0
2025-06-12 13:25:00,178.76,178.8,178.59,178.66,3142.0,178.2804,178.3203,178.1109,178.1807,3142.0
2025-06-12 13:30:00,178.66,178.89,178.66,178.88,4775.0,178.1807,178.4101,178.1807,178.4001,4775.0
2025-06-12 13:35:00,178.91,178.95,178.86,178.88,2611.0,178.43,178.4699,178.3802,178.4001,2611.0
2025-06-12 13:40:00,178.89,178.96,178.83,178.85,6726.0,178.4101,178.4799,178.3502,178.3702,6726.0
2025-06-12 13:45:00,178.82,178.93,178.81,178.88,4336.0,178.3403,178.45,178.3303,178.4001,4336.0
2025-06-12 13:50:00,178.91,178.96,178.84,178.87,4092.0,178.43,178.4799,178.3602,178.3901,4092.0
2025-06-12 13:55:00,178.87,178.91,178.72,178.78,6108.0,178.3901,178.43,178.2405,178.3004,6108.0
2025-06-12 14:00:00,178.81,178.88,178.8,178.86,4049.0,178.3303,178.4001,178.3203,178.3802,4049.0
2025-06-12 14:05:00,178.86,178.88,178.77,178.77,6080.0,178.3802,178.4001,178.2904,178.2904,6080.0
2025-06-12 14:10:00,178.82,178.9,178.82,178.86,7171.0,178.3403,178.4201,178.3403,178.3802,7171.0
2025-06-12 14:15:00,178.82,178.89,178.82,178.89,7462.0,178.3403,178.4101,178.3403,178.4101,7462.0
2025-06-12 14:20:00,178.88,178.91,178.86,178.89,5896.0,178.4001,178.43,178.3802,178.4101,5896.0
2025-06-12 14:25:00,178.88,178.89,178.79,178.81,5025.0,178.4001,178.4101,178.3103,178.3303,5025.0
2025-06-12 14:30:00,178.8,178.83,178.74,178.82,4080.0,178.3203,178.3502,178.2605,178.3403,4080.0
2025-06-12 14:35:00,178.87,178.88,178.85,178.86,3338.0,178.3901,178.4001,178.3702,178.3802,3338.0
2025-06-12 14:40:00,178.9,178.95,178.84,178.84,4780.0,178.4201,178.4699,178.3602,178.3602,4780.0
2025-06-12 14:45:00,178.84,178.91,178.84,178.91,5651.0,178.3602,178.43,178.3602,178.43,5651.0
2025-06-12 14:50:00,178.94,178.95,178.9,178.95,4132.0,178.4599,178.4699,178.4201,178.4699,4132.0
2025-06-12 14:55:00,178.95,179.0,178.91,178.98,5717.0,178.4699,178.5198,178.43,178.4998,5717.0
2025-06-12 15:00:00,178.98,179.02,178.92,179.0,8054.0,178.4998,178.5397,178.44,178.5198,8054.0
2025-06-12 15:05:00,179.0,179.04,178.94,178.97,8275.0,178.5198,178.5597,178.4599,178.4899,8275.0
2025-06-12 15:10:00,178.98,179.08,178.97,179.07,6250.0,178.4998,178.5996,178.4899,178.5896,6250.0
2025-06-12 15:15:00,179.06,179.09,179.0,179.06,11846.0,178.5796,178.6095,178.5198,178.5796,11846.0
2025-06-12 15:20:00,179.06,179.06,178.99,179.02,11618.0,178.5796,178.5796,178.5098,178.5397,11618.0
2025-06-12 15:25:00,179.0,179.0,178.91,178.98,7692.0,178.5198,178.5198,178.43,178.4998,7692.0
2025-06-12 15:30:00,178.98,179.02,178.85,178.87,12960.0,178.4998,178.5397,178.3702,178.3901,12960.0
2025-06-12 15:35:00,178.87,178.93,178.87,178.91,5387.0,178.3901,178.45,178.3901,178.43,5387.0
2025-06-12 15:40:00,178.91,178.91,178.75,178.76,12153.0,178.43,178.43,178.2705,178.2804,12153.0
2025-06-12 15:45:00,178.75,178.86,178.67,178.73,23774.0,178.2705,178.3802,178.1907,178.2505,23774.0
2025-06-12 15:50:00,178.7,178.94,178.67,178.76,25099.0,178.2206,178.4599,178.1907,178.2804,25099.0
2025-06-12 15:55:00,178.8,179.14,178.76,179.07,92349.0,178.3203,178.6594,178.2804,178.5896,92349.0
2025-06-13 09:30:00,179.08,179.95,178.09,179.18,124829.0,179.08,179.95,178.09,179.18,124829.0
2025-06-13 09:35:00,179.16,179.29,178.38,178.8,27945.0,179.16,179.29,178.38,178.8,27945.0
2025-06-13 09:40:00,178.8,179.11,178.69,178.93,9692.0,178.8,179.11,178.69,178.93,9692.0
2025-06-13 09:45:00,178.84,178.99,178.53,178.59,26148.0,178.84,178.99,178.53,178.59,26148.0
2025-06-13 09:50:00,178.59,178.72,178.47,178.72,15335.0,178.59,178.72,178.47,178.72,15335.0
2025-06-13 09:55:00,178.71,178.71,178.29,178.29,18743.0,178.71,178.71,178.29,178.29,18743.0
2025-06-13 10:00:00,178.41,178.67,178.25,178.58,12988.0,178.41,178.67,178.25,178.58,12988.0
2025-06-13 10:05:00,178.59,179.01,178.59,179.01,44466.0,178.59,179.01,178.59,179.01,44466.0
2025-06-13 10:10:00,178.98,178.99,178.4,178.41,23450.0,178.98,178.99,178.4,178.41,23450.0
2025-06-13 10:15:00,178.44,178.72,178.35,178.59,5065.0,178.44,178.72,178.35,178.59,5065.0
2025-06-13 10:20:00,178.47,178.74,178.22,178.49,9326.0,178.47,178.74,178.22,178.49,9326.0
2025-06-13 10:25:00,178.3,178.55,178.27,178.42,8730.0,178.3,178.55,178.27,178.42,8730.0
2025-06-13 10:30:00,178.34,178.54,178.1,178.49,12838.0,178.34,178.54,178.1,178.49,12838.0
2025-06-13 10:35:00,178.49,178.69,178.3,178.59,9727.0,178.49,178.69,178.3,178.59,9727.0
2025-06-13 10:40:00,178.56,178.66,178.3,178.44,7291.0,178.56,178.66,178.3,178.44,7291.0
2025-06-13 10:45:00,178.36,178.36,178.14,178.36,12264.0,178.36,178.36,178.14,178.36,12264.0
2025-06-13 10:50:00,178.41,178.96,178.33,178.86,14195.0,178.41,178.96,178.33,178.86,14195.0
2025-06-13 10:55:00,178.95,179.07,178.85,178.87,8835.0,178.95,179.07,178.85,178.87,8835.0
2025-06-13 11:00:00,178.85,179.23,178.65,179.23,23368.0,178.85,179.23,178.65,179.23,23368.0
2025-06-13 11:05:00,179.17,179.32,179.15,179.16,7614.0,179.17,179.32,179.15,179.16,7614.0
2025-06-13 11:10:00,179.14,179.28,179.1,179.2,5501.0,179.14,179.28,179.1,179.2,5501.0
2025-06-13 11:15:00,179.25,179.41,179.18,179.31,4068.0,179.25,179.41,179.18,179.31,4068.0
2025-06-13 11:20:00,179.41,179.52,179.33,179.48,9804.0,179.41,179.52,179.33,179.48,9804.0
2025-06-13 11:25:00,179.49,179.74,179.4,179.73,8618.0,179.49,179.74,179.4,179.73,8618.0
2025-06-13 11:30:00,179.76,179.79,179.6,179.66,14911.0,179.76,179.79,179.6,179.66,14911.0
2025-06-13 11:35:00,179.63,179.71,179.55,179.59,13090.0,179.63,179.71,179.55,179.59,13090.0
2025-06-13 11:40:00,179.59,179.78,179.58,179.76,9392.0,179.59,179.78,179.58,179.76,9392.0
2025-06-13 11:45:00,179.73,179.83,179.52,179.53,29463.0,179.73,179.83,179.52,179.53,29463.0
2025-06-13 11:50:00,179.45,179.65,179.37,179.58,14135.0,179.45,179.65,179.37,179.58,14135.0
2025-06-13 11:55:00,179.58,179.58,179.37,179.37,5092.0,179.58,179.58,179.37,179.37,5092.0
2025-06-13 12:00:00,179.37,179.45,179.31,179.4,5539.0,179.37,179.45,179.31,179.4,5539.0
2025-06-13 12:05:00,179.4,179.44,179.32,179.35,5846.0,179.4,179.44,179.32,179.35,5846.0
2025-06-13 12:10:00,179.36,179.45,179.3,179.3,5370.0,179.36,179.45,179.3,179.3,5370.0
2025-06-13 12:15:00,179.26,179.37,179.21,179.3,5358.0,179.26,179.37,179.21,179.3,5358.0
2025-06-13 12:20:00,179.33,179.33,179.19,179.2,2332.0,179.33,179.33,179.19,179.2,2332.0
2025-06-13 12:25:00,179.19,179.35,179.16,179.35,11319.0,179.19,179.35,179.16,179.35,11319.0
2025-06-13 12:30:00,179.38,179.39,178.97,179.12,56858.0,179.38,179.39,178.97,179.12,56858.0
2025-06-13 12:35:00,179.13,179.19,178.96,178.97,7847.0,179.13,179.19,178.96,178.97,7847.0
2025-06-13 12:40:00,178.97,178.97,178.85,178.9,16143.0,178.97,178.97,178.85,178.9,16143.0
2025-06-13 12:45:00,178.86,179.0,178.85,178.95,8647.0,178.86,179.0,178.85,178.95,8647.0
2025-06-13 12:50:00,178.92,179.07,178.86,179.06,4221.0,178.92,179.07,178.86,179.06,4221.0
2025-06-13 12:55:00,179.08,179.08,179.02,179.03,4600.0,179.08,179.08,179.02,179.03,4600.0
2025-06-13 13:00:00,179.03,179.05,178.83,178.84,9849.0,179.03,179.05,178.83,178.84,9849.0
2025-06-13 13:05:00,178.88,178.93,178.75,178.77,30745.0,178.88,178.93,178.75,178.77,30745.0
2025-06-13 13:10:00,178.77,178.8,178.69,178.72,30708.0,178.77,178.8,178.69,178.72,30708.0
2025-06-13 13:15:00,178.72,178.72,178.5,178.69,18032.0,178.72,178.72,178.5,178.69,18032.0
2025-06-13 13:20:00,178.71,178.8,178.67,178.79,11047.0,178.71,178.8,178.67,178.79,11047.0
2025-06-13 13:25:00,178.75,178.79,178.46,178.52,20124.0,178.75,178.79,178.46,178.52,20124.0
2025-06-13 13:30:00,178.53,178.56,178.34,178.34,5926.0,178.53,178.56,178.34,178.34,5926.0
2025-06-13 13:35:00,178.38,178.44,178.25,178.25,6948.0,178.38,178.44,178.25,178.25,6948.0
2025-06-13 13:40:00,178.23,178.42,178.15,178.15,8979.0,178.23,178.42,178.15,178.15,8979.0
2025-06-13 13:45:00,178.21,178.3,178.18,178.2,2506.0,178.21,178.3,178.18,178.2,2506.0
2025-06-13 13:50:00,178.19,178.55,178.19,178.29,40076.0,178.19,178.55,178.19,178.29,40076.0
2025-06-13 13:55:00,178.29,178.39,178.23,178.31,5905.0,178.29,178.39,178.23,178.31,5905.0
2025-06-13 14:00:00,178.31,178.51,178.13,178.24,7966.0,178.31,178.51,178.13,178.24,7966.0
2025-06-13 14:05:00,178.23,178.28,178.0,178.09,6711.0,178.23,178.28,178.0,178.09,6711.0
2025-06-13 14:10:00,178.11,178.2,178.04,178.12,5098.0,178.11,178.2,178.04,178.12,5098.0
2025-06-13 14:15:00,178.06,178.19,177.78,178.17,6234.0,178.06,178.19,177.78,178.17,6234.0
2025-06-13 14:20:00,178.19,178.21,177.97,178.03,6274.0,178.19,178.21,177.97,178.03,6274.0
2025-06-13 14:25:00,178.02,178.07,177.8,177.81,8584.0,178.02,178.07,177.8,177.81,8584.0
2025-06-13 14:30:00,177.81,177.89,177.56,177.66,12191.0,177.81,177.89,177.56,177.66,12191.0
2025-06-13 14:35:00,177.63,177.71,177.45,177.7,10360.0,177.63,177.71,177.45,177.7,10360.0
2025-06-13 14:40:00,177.67,177.83,177.61,177.79,8787.0,177.67,177.83,177.61,177.79,8787.0
2025-06-13 14:45:00,177.73,177.96,177.73,177.81,7583.0,177.73,177.96,177.73,177.81,7583.0
2025-06-13 14:50:00,177.81,178.18,177.8,178.17,12261.0,177.81,178.18,177.8,178.17,12261.0
2025-06-13 14:55:00,178.15,178.22,178.08,178.22,13114.0,178.15,178.22,178.08,178.22,13114.0
2025-06-13 15:00:00,178.18,178.25,178.0,178.22,17752.0,178.18,178.25,178.0,178.22,17752.0
2025-06-13 15:05:00,178.16,178.32,178.13,178.28,15166.0,178.16,178.32,178.13,178.28,15166.0
2025-06-13 15:10:00,178.28,178.31,178.21,178.28,13388.0,178.28,178.31,178.21,178.28,13388.0
2025-06-13 15:15:00,178.29,178.33,178.2,178.26,9046.0,178.29,178.33,178.2,178.26,9046.0
2025-06-13 15:20:00,178.28,178.42,178.27,178.31,17464.0,178.28,178.42,178.27,178.31,17464.0
2025-06-13 15:25:00,178.28,178.35,178.22,178.3,12785.0,178.28,178.35,178.22,178.3,12785.0
2025-06-13 15:30:00,178.33,178.41,178.3,178.34,20950.0,178.33,178.41,178.3,178.34,20950.0
2025-06-13 15:35:00,178.36,178.54,178.36,178.43,24235.0,178.36,178.54,178.36,178.43,24235.0
2025-06-13 15:40:00,178.41,178.45,178.21,178.22,18937.0,178.41,178.45,178.21,178.22,18937.0
2025-06-13 15:45:00,178.22,178.52,178.08,178.49,33181.0,178.22,178.52,178.08,178.49,33181.0
2025-06-13 15:50:00,178.44,178.52,178.16,178.24,37536.0,178.44,178.52,178.16,178.24,37536.0
2025-06-13 15:55:00,178.19,178.46,178.18,178.44,151296.0,178.19,178.46,178.18,178.44,151296.0
2025-06-16 09:30:00,179.57,180.9,179.0,180.59,49135.0,179.57,180.9,179.0,180.59,49135.0
2025-06-16 09:35:00,180.57,180.69,179.97,180.37,18239.0,180.57,180.69,179.97,180.37,18239.0
2025-06-16 09:40:00,180.37,180.58,180.24,180.5,21847.0,180.37,180.58,180.24,180.5,21847.0
2025-06-16 09:45:00,180.6,181.11,180.53,181.07,26146.0,180.6,181.11,180.53,181.07,26146.0
2025-06-16 09:50:00,181.07,181.12,180.7,181.02,22573.0,181.07,181.12,180.7,181.02,22573.0
2025-06-16 09:55:00,180.96,181.3,180.94,181.3,22115.0,180.96,181.3,180.94,181.3,22115.0
2025-06-16 10:00:00,181.34,181.63,181.19,181.47,24638.0,181.34,181.63,181.19,181.47,24638.0
2025-06-16 10:05:00,181.5,181.59,181.08,181.2,24444.0,181.5,181.59,181.08,181.2,24444.0
2025-06-16 10:10:00,181.2,181.2,180.87,180.89,34615.0,181.2,181.2,180.87,180.89,34615.0
2025-06-16 10:15:00,180.86,180.97,180.63,180.74,10244.0,180.86,180.97,180.63,180.74,10244.0
2025-06-16 10:20:00,180.79,180.89,180.52,180.56,6638.0,180.79,180.89,180.52,180.56,6638.0
2025-06-16 10:25:00,180.58,180.9,180.53,180.88,11608.0,180.58,180.9,180.53,180.88,11608.0
2025-06-16 10:30:00,180.92,181.04,180.84,180.89,21925.0,180.92,181.04,180.84,180.89,21925.0
2025-06-16 10:35:00,180.87,180.88,180.56,180.59,17587.0,180.87,180.88,180.56,180.59,17587.0
2025-06-16 10:40:00,180.64,180.82,180.57,180.74,29871.0,180.64,180.82,180.57,180.74,29871.0
2025-06-16 10:45:00,180.71,180.83,180.55,180.63,9794.0,180.71,180.83,180.55,180.63,9794.0
2025-06-16 10:50:00,180.62,180.62,180.4,180.49,7496.0,180.62,180.62,180.4,180.49,7496.0
2025-06-16 10:55:00,180.5,180.62,180.46,180.56,7177.0,180.5,180.62,180.46,180.56,7177.0
2025-06-16 11:00:00,180.59,180.71,180.55,180.62,16612.0,180.59,180.71,180.55,180.62,16612.0
2025-06-16 11:05:00,180.62,180.71,180.43,180.44,15035.0,180.62,180.71,180.43,180.44,15035.0
2025-06-16 11:10:00,180.47,180.63,180.43,180.59,15569.0,180.47,180.63,180.43,180.59,15569.0
2025-06-16 11:15:00,180.59,180.75,180.58,180.63,14427.0,180.59,180.75,180.58,180.63,14427.0
2025-06-16 11:20:00,180.64,180.78,180.63,180.7,13391.0,180.64,180.78,180.63,180.7,13391.0
2025-06-16 11:25:00,180.69,180.88,180.64,180.83,7023.0,180.69,180.88,180.64,180.83,7023.0
2025-06-16 11:30:00,180.83,180.83,180.63,180.65,15658.0,180.83,180.83,180.63,180.65,15658.0
2025-06-16 11:35:00,180.68,180.82,180.61,180.77,43674.0,180.68,180.82,180.61,180.77,43674.0
2025-06-16 11:40:00,180.74,181.05,180.69,180.91,23610.0,180.74,181.05,180.69,180.91,23610.0
2025-06-16 11:45:00,180.93,181.14,180.85,181.05,9633.0,180.93,181.14,180.85,181.05,9633.0
2025-06-16 11:50:00,181.04,181.1,180.95,180.95,10470.0,181.04,181.1,180.95,180.95,10470.0
2025-06-16 11:55:00,180.98,181.02,180.88,181.0,6330.0,180.98,181.02,180.88,181.0,6330.0
2025-06-16 12:00:00,181.01,181.08,180.83,180.83,6330.0,181.01,181.08,180.83,180.83,6330.0
2025-06-16 12:05:00,180.88,180.88,180.73,180.83,5061.0,180.88,180.88,180.73,180.83,5061.0
2025-06-16 12:10:00,180.84,180.9,180.74,180.74,7044.0,180.84,180.9,180.74,180.74,7044.0
2025-06-16 12:15:00,180.79,180.96,180.73,180.9,8869.0,180.79,180.96,180.73,180.9,8869.0
2025-06-16 12:20:00,180.96,181.01,180.91,180.93,3693.0,180.96,181.01,180.91,180.93,3693.0
2025-06-16 12:25:00,180.84,180.9,180.72,180.72,3623.0,180.84,180.9,180.72,180.72,3623.0
2025-06-16 12:30:00,180.77,180.81,180.72,180.77,3747.0,180.77,180.81,180.72,180.77,3747.0
2025-06-16 12:35:00,180.73,180.76,180.65,180.72,2478.0,180.73,180.76,180.65,180.72,2478.0
2025-06-16 12:40:00,180.69,180.72,180.45,180.45,6010.0,180.69,180.72,180.45,180.45,6010.0
2025-06-16 12:45:00,180.45,180.57,180.44,180.51,4911.0,180.45,180.57,180.44,180.51,4911.0
2025-06-16 12:50:00,180.53,180.57,180.52,180.53,3178.0,180.53,180.57,180.52,180.53,3178.0
2025-06-16 12:55:00,180.53,180.54,180.43,180.43,4966.0,180.53,180.54,180.43,180.43,4966.0
2025-06-16 13:00:00,180.38,180.46,180.31,180.33,7740.0,180.38,180.46,180.31,180.33,7740.0
2025-06-16 13:05:00,180.34,180.38,180.33,180.37,5920.0,180.34,180.38,180.33,180.37,5920.0
2025-06-16 13:10:00,180.37,180.37,180.27,180.33,4918.0,180.37,180.37,180.27,180.33,4918.0
2025-06-16 13:15:00,180.33,180.36,180.25,180.3,2808.0,180.33,180.36,180.25,180.3,2808.0
2025-06-16 13:20:00,180.3,180.3,180.05,180.09,7676.0,180.3,180.3,180.05,180.09,7676.0
2025-06-16 13:25:00,180.15,180.37,180.15,180.36,13797.0,180.15,180.37,180.15,180.36,13797.0
2025-06-16 13:30:00,180.42,180.51,180.42,180.47,2856.0,180.42,180.51,180.42,180.47,2856.0
2025-06-16 13:35:00,180.49,180.5,180.28,180.34,5747.0,180.49,180.5,180.28,180.34,5747.0
2025-06-16 13:40:00,180.28,180.31,180.16,180.24,7999.0,180.28,180.31,180.16,180.24,7999.0
2025-06-16 13:45:00,180.27,180.35,180.18,180.18,15300.0,180.27,180.35,180.18,180.18,15300.0
2025-06-16 13:50:00,180.21,180.24,180.0,180.0,8039.0,180.21,180.24,180.0,180.0,8039.0
2025-06-16 13:55:00,179.96,179.96,179.83,179.91,4699.0,179.96,179.96,179.83,179.91,4699.0
2025-06-16 14:00:00,179.91,180.16,179.91,180.16,20748.0,179.91,180.16,179.91,180.16,20748.0
2025-06-16 14:05:00,180.16,180.19,180.1,180.14,7702.0,180.16,180.19,180.1,180.14,7702.0
2025-06-16 14:10:00,180.14,180.17,180.07,180.12,4616.0,180.14,180.17,180.07,180.12,4616.0
2025-06-16 14:15:00,180.16,180.27,180.1,180.23,17105.0,180.16,180.27,180.1,180.23,17105.0
2025-06-16 14:20:00,180.22,180.22,180.1,180.17,7152.0,180.22,180.22,180.1,180.17,7152.0
2025-06-16 14:25:00,180.22,180.26,180.1,180.13,5793.0,180.22,180.26,180.1,180.13,5793.0
2025-06-16 14:30:00,180.16,180.18,180.06,180.06,4520.0,180.16,180.18,180.06,180.06,4520.0
2025-06-16 14:35:00,180.03,180.11,179.98,180.06,6752.0,180.03,180.11,179.98,180.06,6752.0
2025-06-16 14:40:00,180.08,180.12,180.05,180.12,2194.0,180.08,180.12,180.05,180.12,2194.0
2025-06-16 14:45:00,180.1,180.14,180.06,180.12,4923.0,180.1,180.14,180.06,180.12,4923.0
2025-06-16 14:50:00,180.12,180.18,180.07,180.18,5163.0,180.12,180.18,180.07,180.18,5163.0
2025-06-16 14:55:00,180.2,180.24,180.14,180.15,8624.0,180.2,180.24,180.14,180.15,8624.0
2025-06-16 15:00:00,180.15,180.18,179.99,180.02,13221.0,180.15,180.18,179.99,180.02,13221.0
2025-06-16 15:05:00,180.01,180.03,179.78,179.83,17773.0,180.01,180.03,179.78,179.83,17773.0
2025-06-16 15:10:00,179.84,179.98,179.7,179.84,24764.0,179.84,179.98,179.7,179.84,24764.0
2025-06-16 15:15:00,179.85,179.88,179.74,179.74,7130.0,179.85,179.88,179.74,179.74,7130.0
2025-06-16 15:20:00,179.75,179.82,179.54,179.6,14941.0,179.75,179.82,179.54,179.6,14941.0
2025-06-16 15:25:00,179.6,179.66,179.55,179.58,10358.0,179.6,179.66,179.55,179.58,10358.0
2025-06-16 15:30:00,179.56,179.64,179.49,179.51,13532.0,179.56,179.64,179.49,179.51,13532.0
2025-06-16 15:35:00,179.52,179.67,179.51,179.64,12686.0,179.52,179.67,179.51,179.64,12686.0
2025-06-16 15:40:00,179.58,179.63,179.51,179.62,10559.0,179.58,179.63,179.51,179.62,10559.0
2025-06-16 15:45:00,179.65,179.69,179.52,179.52,20800.0,179.65,179.69,179.52,179.52,20800.0
2025-06-16 15:50:00,179.42,179.76,179.37,179.7,15548.0,179.42,179.76,179.37,179.7,15548.0
2025-06-16 15:55:00,179.73,179.81,179.5,179.78,86684.0,179.73,179.81,179.5,179.78,86684.0
2025-06-17 09:30:00,179.2,179.67,178.72,179.48,28789.0,179.2,179.67,178.72,179.48,28789.0
2025-06-17 09:35:00,179.41,179.53,178.97,179.31,6951.0,179.41,179.53,178.97,179.31,6951.0
2025-06-17 09:40:00,179.52,179.75,179.3,179.46,6547.0,179.52,179.75,179.3,179.46,6547.0
2025-06-17 09:45:00,179.63,179.79,179.57,179.67,3720.0,179.63,179.79,179.57,179.67,3720.0
2025-06-17 09:50:00,179.64,179.76,179.54,179.64,4439.0,179.64,179.76,179.54,179.64,4439.0
2025-06-17 09:55:00,179.64,179.64,179.18,179.22,4017.0,179.64,179.64,179.18,179.22,4017.0
2025-06-17 10:00:00,179.37,179.45,178.98,178.99,8114.0,179.37,179.45,178.98,178.99,8114.0
2025-06-17 10:05:00,178.93,179.17,178.92,179.17,9020.0,178.93,179.17,178.92,179.17,9020.0
2025-06-17 10:10:00,179.15,179.27,179.06,179.16,4068.0,179.15,179.27,179.06,179.16,4068.0
2025-06-17 10:15:00,179.17,179.29,179.1,179.17,6080.0,179.17,179.29,179.1,179.17,6080.0
2025-06-17 10:20:00,179.17,179.39,179.16,179.23,6077.0,179.17,179.39,179.16,179.23,6077.0
2025-06-17 10:25:00,179.23,179.3,179.17,179.19,6443.0,179.23,179.3,179.17,179.19,6443.0
2025-06-17 10:30:00,179.19,179.35,179.03,179.32,8436.0,179.19,179.35,179.03,179.32,8436.0
2025-06-17 10:35:00,179.31,179.31,179.11,179.17,6559.0,179.31,179.31,179.11,179.17,6559.0
2025-06-17 10:40:00,179.17,179.17,178.95,179.09,15651.0,179.17,179.17,178.95,179.09,15651.0
2025-06-17 10:45:00,179.12,179.4,179.11,179.27,9651.0,179.12,179.4,179.11,179.27,9651.0
2025-06-17 10:50:00,179.27,179.41,179.27,179.4,7524.0,179.27,179.41,179.27,179.4,7524.0
2025-06-17 10:55:00,179.36,179.36,179.09,179.09,9396.0,179.36,179.36,179.09,179.09,9396.0
2025-06-17 11:00:00,179.09,179.24,179.09,179.22,29728.0,179.09,179.24,179.09,179.22,29728.0
2025-06-17 11:05:00,179.24,179.34,179.24,179.25,4032.0,179.24,179.34,179.24,179.25,4032.0
2025-06-17 11:10:00,179.31,179.39,179.2,179.38,5113.0,179.31,179.39,179.2,179.38,5113.0
2025-06-17 11:15:00,179.38,179.4,179.23,179.27,14961.0,179.38,179.4,179.23,179.27,14961.0
2025-06-17 11:20:00,179.26,179.26,179.06,179.1,9652.0,179.26,179.26,179.06,179.1,9652.0
2025-06-17 11:25:00,179.1,179.13,178.99,179.03,46149.0,179.1,179.13,178.99,179.03,46149.0
2025-06-17 11:30:00,179.03,179.19,179.0,179.19,16961.0,179.03,179.19,179.0,179.19,16961.0
2025-06-17 11:35:00,179.12,179.4,179.12,179.3,7735.0,179.12,179.4,179.12,179.3,7735.0
2025-06-17 11:40:00,179.29,179.33,179.21,179.21,9979.0,179.29,179.33,179.21,179.21,9979.0
2025-06-17 11:45:00,179.23,179.3,179.16,179.22,10180.0,179.23,179.3,179.16,179.22,10180.0
2025-06-17 11:50:00,179.27,179.32,179.22,179.31,7144.0,179.27,179.32,179.22,179.31,7144.0
2025-06-17 11:55:00,179.32,179.32,179.12,179.16,10229.0,179.32,179.32,179.12,179.16,10229.0
2025-06-17 12:00:00,179.2,179.3,179.17,179.3,4654.0,179.2,179.3,179.17,179.3,4654.0
2025-06-17 12:05:00,179.29,179.29,179.11,179.15,27116.0,179.29,179.29,179.11,179.15,27116.0
2025-06-17 12:10:00,179.22,179.33,179.2,179.28,16057.0,179.22,179.33,179.2,179.28,16057.0
2025-06-17 12:15:00,179.28,179.32,179.21,179.21,12282.0,179.28,179.32,179.21,179.21,12282.0
2025-06-17 12:20:00,179.24,179.29,179.19,179.25,8655.0,179.24,179.29,179.19,179.25,8655.0
2025-06-17 12:25:00,179.23,179.39,179.23,179.32,6658.0,179.23,179.39,179.23,179.32,6658.0
2025-06-17 12:30:00,179.31,179.51,179.3,179.48,5035.0,179.31,179.51,179.3,179.48,5035.0
2025-06-17 12:35:00,179.49,179.64,179.47,179.62,4607.0,179.49,179.64,179.47,179.62,4607.0
2025-06-17 12:40:00,179.64,179.67,179.5,179.55,10898.0,179.64,179.67,179.5,179.55,10898.0
2025-06-17 12:45:00,179.57,179.73,179.56,179.71,5400.0,179.57,179.73,179.56,179.71,5400.0
2025-06-17 12:50:00,179.77,179.88,179.75,179.84,4991.0,179.77,179.88,179.75,179.84,4991.0
2025-06-17 12:55:00,179.8,179.84,179.69,179.79,5520.0,179.8,179.84,179.69,179.79,5520.0
2025-06-17 13:00:00,179.74,180.04,179.73,180.0,7226.0,179.74,180.04,179.73,180.0,7226.0
2025-06-17 13:05:00,179.99,180.05,179.94,180.02,7149.0,179.99,180.05,179.94,180.02,7149.0
2025-06-17 13:10:00,180.0,180.11,180.0,180.02,9188.0,180.0,180.11,180.0,180.02,9188.0
2025-06-17 13:15:00,180.04,180.09,179.98,180.03,7187.0,180.04,180.09,179.98,180.03,7187.0
2025-06-17 13:20:00,180.03,180.04,179.87,179.89,10852.0,180.03,180.04,179.87,179.89,10852.0
2025-06-17 13:25:00,179.89,179.99,179.83,179.87,12118.0,179.89,179.99,179.83,179.87,12118.0
2025-06-17 13:30:00,179.86,179.97,179.8,179.94,12579.0,179.86,179.97,179.8,179.94,12579.0
2025-06-17 13:35:00,179.97,180.19,179.97,180.12,13098.0,179.97,180.19,179.97,180.12,13098.0
2025-06-17 13:40:00,180.12,180.22,179.98,180.03,12973.0,180.12,180.22,179.98,180.03,12973.0
2025-06-17 13:45:00,180.05,180.07,179.88,179.97,8298.0,180.05,180.07,179.88,179.97,8298.0
2025-06-17 13:50:00,179.92,180.07,179.88,180.04,8168.0,179.92,180.07,179.88,180.04,8168.0
2025-06-17 13:55:00,180.08,180.21,180.03,180.03,9389.0,180.08,180.21,180.03,180.03,9389.0
2025-06-17 14:00:00,179.98,180.0,179.85,179.94,8463.0,179.98,180.0,179.85,179.94,8463.0
2025-06-17 14:05:00,179.93,180.16,179.91,180.13,13537.0,179.93,180.16,179.91,180.13,13537.0
2025-06-17 14:10:00,180.16,180.27,180.12,180.24,13851.0,180.16,180.27,180.12,180.24,13851.0
2025-06-17 14:15:00,180.24,180.3,180.19,180.28,14619.0,180.24,180.3,180.19,180.28,14619.0
2025-06-17 14:20:00,180.23,180.42,180.23,180.37,7921.0,180.23,180.42,180.23,180.37,7921.0
2025-06-17 14:25:00,180.36,180.47,180.34,180.46,10676.0,180.36,180.47,180.34,180.46,10676.0
2025-06-17 14:30:00,180.43,180.52,180.32,180.52,11305.0,180.43,180.52,180.32,180.52,11305.0
2025-06-17 14:35:00,180.5,180.63,180.48,180.52,11400.0,180.5,180.63,180.48,180.52,11400.0
2025-06-17 14:40:00,180.49,180.55,180.44,180.53,12820.0,180.49,180.55,180.44,180.53,12820.0
2025-06-17 14:45:00,180.56,180.66,180.43,180.52,19407.0,180.56,180.66,180.43,180.52,19407.0
2025-06-17 14:50:00,180.5,180.9,180.35,180.9,44140.0,180.5,180.9,180.35,180.9,44140.0
2025-06-17 14:55:00,180.9,181.23,180.9,181.18,29335.0,180.9,181.23,180.9,181.18,29335.0
2025-06-17 15:00:00,181.18,181.33,181.11,181.12,26304.0,181.18,181.33,181.11,181.12,26304.0
2025-06-17 15:05:00,181.14,181.27,181.06,181.24,14985.0,181.14,181.27,181.06,181.24,14985.0
2025-06-17 15:10:00,181.25,181.65,181.25,181.53,30013.0,181.25,181.65,181.25,181.53,30013.0
2025-06-17 15:15:00,181.54,181.59,181.4,181.45,22458.0,181.54,181.59,181.4,181.45,22458.0
2025-06-17 15:20:00,181.41,181.44,181.3,181.35,17325.0,181.41,181.44,181.3,181.35,17325.0
2025-06-17 15:25:00,181.36,181.56,181.36,181.5,23250.0,181.36,181.56,181.36,181.5,23250.0
2025-06-17 15:30:00,181.47,181.53,181.32,181.41,30045.0,181.47,181.53,181.32,181.41,30045.0
2025-06-17 15:35:00,181.41,181.47,181.36,181.36,14196.0,181.41,181.47,181.36,181.36,14196.0
2025-06-17 15:40:00,181.36,181.44,181.27,181.36,29493.0,181.36,181.44,181.27,181.36,29493.0
2025-06-17 15:45:00,181.38,181.47,181.32,181.45,21857.0,181.38,181.47,181.32,181.45,21857.0
2025-06-17 15:50:00,181.42,181.61,181.24,181.24,39852.0,181.42,181.61,181.24,181.24,39852.0
2025-06-17 15:55:00,181.21,181.28,180.91,181.01,165468.0,181.21,181.28,180.91,181.01,165468.0
2025-06-18 09:30:00,180.99,181.33,179.91,180.21,44893.0,180.99,181.33,179.91,180.21,44893.0
2025-06-18 09:35:00,180.2,180.55,179.92,180.32,9218.0,180.2,180.55,179.92,180.32,9218.0
2025-06-18 09:40:00,180.42,180.79,180.41,180.63,14368.0,180.42,180.79,180.41,180.63,14368.0
2025-06-18 09:45:00,180.63,180.83,180.49,180.8,16495.0,180.63,180.83,180.49,180.8,16495.0
2025-06-18 09:50:00,180.78,181.05,180.77,180.92,18878.0,180.78,181.05,180.77,180.92,18878.0
2025-06-18 09:55:00,180.98,181.03,180.87,180.9,10651.0,180.98,181.03,180.87,180.9,10651.0
2025-06-18 10:00:00,180.89,181.02,180.75,180.99,11246.0,180.89,181.02,180.75,180.99,11246.0
2025-06-18 10:05:00,181.01,181.12,180.78,180.89,19226.0,181.01,181.12,180.78,180.89,19226.0
2025-06-18 10:10:00,180.91,181.11,180.69,181.03,10087.0,180.91,181.11,180.69,181.03,10087.0
2025-06-18 10:15:00,180.95,181.15,180.67,181.15,9991.0,180.95,181.15,180.67,181.15,9991.0
2025-06-18 10:20:00,181.15,181.33,181.15,181.28,11519.0,181.15,181.33,181.15,181.28,11519.0
2025-06-18 10:25:00,181.27,181.33,180.98,181.12,6532.0,181.27,181.33,180.98,181.12,6532.0
2025-06-18 10:30:00,181.01,181.23,180.92,181.23,10851.0,181.01,181.23,180.92,181.23,10851.0
2025-06-18 10:35:00,181.22,181.22,180.98,181.01,2797.0,181.22,181.22,180.98,181.01,2797.0
2025-06-18 10:40:00,181.06,181.16,180.95,180.99,6398.0,181.06,181.16,180.95,180.99,6398.0
2025-06-18 10:45:00,181.06,181.09,180.78,180.78,3450.0,181.06,181.09,180.78,180.78,3450.0
2025-06-18 10:50:00,180.78,180.78,180.61,180.74,5551.0,180.78,180.78,180.61,180.74,5551.0
2025-06-18 10:55:00,180.7,180.82,180.62,180.74,6608.0,180.7,180.82,180.62,180.74,6608.0
2025-06-18 11:00:00,180.74,180.8,180.66,180.7,5700.0,180.74,180.8,180.66,180.7,5700.0
2025-06-18 11:05:00,180.66,180.78,180.58,180.63,4979.0,180.66,180.78,180.58,180.63,4979.0
2025-06-18 11:10:00,180.61,180.65,180.38,180.4,9339.0,180.61,180.65,180.38,180.4,9339.0
2025-06-18 11:15:00,180.36,180.42,180.24,180.27,6040.0,180.36,180.42,180.24,180.27,6040.0
2025-06-18 11:20:00,180.27,180.36,180.07,180.07,5587.0,180.27,180.36,180.07,180.07,5587.0
2025-06-18 11:25:00,180.02,180.15,179.74,180.14,9750.0,180.02,180.15,179.74,180.14,9750.0
2025-06-18 11:30:00,180.16,180.28,180.16,180.16,3250.0,180.16,180.28,180.16,180.16,3250.0
2025-06-18 11:35:00,180.12,180.33,180.0,180.25,6115.0,180.12,180.33,180.0,180.25,6115.0
2025-06-18 11:40:00,180.24,180.29,180.1,180.2,5873.0,180.24,180.29,180.1,180.2,5873.0
2025-06-18 11:45:00,180.26,180.33,180.14,180.3,5107.0,180.26,180.33,180.14,180.3,5107.0
2025-06-18 11:50:00,180.33,180.39,180.19,180.25,3351.0,180.33,180.39,180.19,180.25,3351.0
2025-06-18 11:55:00,180.23,180.39,180.14,180.18,2610.0,180.23,180.39,180.14,180.18,2610.0
2025-06-18 12:00:00,180.18,180.34,180.17,180.24,3734.0,180.18,180.34,180.17,180.24,3734.0
2025-06-18 12:05:00,180.25,180.45,180.25,180.45,1914.0,180.25,180.45,180.25,180.45,1914.0
2025-06-18 12:10:00,180.43,180.55,180.42,180.55,3630.0,180.43,180.55,180.42,180.55,3630.0
2025-06-18 12:15:00,180.51,180.51,180.39,180.43,3729.0,180.51,180.51,180.39,180.43,3729.0
2025-06-18 12:20:00,180.45,180.46,180.24,180.35,4793.0,180.45,180.46,180.24,180.35,4793.0
2025-06-18 12:25:00,180.34,180.36,180.11,180.27,4033.0,180.34,180.36,180.11,180.27,4033.0
2025-06-18 12:30:00,180.23,180.31,180.16,180.17,3323.0,180.23,180.31,180.16,180.17,3323.0
2025-06-18 12:35:00,180.17,180.2,180.12,180.16,2200.0,180.17,180.2,180.12,180.16,2200.0
2025-06-18 12:40:00,180.17,180.17,180.1,180.16,1500.0,180.17,180.17,180.1,180.16,1500.0
2025-06-18 12:45:00,180.19,180.23,180.03,180.09,3374.0,180.19,180.23,180.03,180.09,3374.0
2025-06-18 12:50:00,180.13,180.27,180.13,180.15,2006.0,180.13,180.27,180.13,180.15,2006.0
2025-06-18 12:55:00,180.09,180.1,179.99,180.05,2713.0,180.09,180.1,179.99,180.05,2713.0
2025-06-18 13:00:00,180.0,180.07,179.95,180.07,3114.0,180.0,180.07,179.95,180.07,3114.0
2025-06-18 13:05:00,180.07,180.12,179.97,180.06,2324.0,180.07,180.12,179.97,180.06,2324.0
2025-06-18 13:10:00,180.07,180.09,179.94,179.97,2286.0,180.07,180.09,179.94,179.97,2286.0
2025-06-18 13:15:00,179.93,180.1,179.93,180.0,3355.0,179.93,180.1,179.93,180.0,3355.0
2025-06-18 13:20:00,180.0,180.11,179.96,179.98,3182.0,180.0,180.11,179.96,179.98,3182.0
2025-06-18 13:25:00,180.0,180.07,180.0,180.07,3367.0,180.0,180.07,180.0,180.07,3367.0
2025-06-18 13:30:00,180.03,180.04,179.78,180.0,8264.0,180.03,180.04,179.78,180.0,8264.0
2025-06-18 13:35:00,180.03,180.09,179.9,180.09,4551.0,180.03,180.09,179.9,180.09,4551.0
2025-06-18 13:40:00,180.11,180.18,180.05,180.18,3422.0,180.11,180.18,180.05,180.18,3422.0
2025-06-18 13:45:00,180.17,180.33,180.11,180.31,3559.0,180.17,180.33,180.11,180.31,3559.0
2025-06-18 13:50:00,180.29,180.34,180.23,180.23,3032.0,180.29,180.34,180.23,180.23,3032.0
2025-06-18 13:55:00,180.25,180.34,180.25,180.25,4093.0,180.25,180.34,180.25,180.25,4093.0
2025-06-18 14:00:00,180.31,180.47,179.81,179.88,9340.0,180.31,180.47,179.81,179.88,9340.0
2025-06-18 14:05:00,179.88,180.11,179.87,180.1,5469.0,179.88,180.11,179.87,180.1,5469.0
2025-06-18 14:10:00,180.08,180.34,180.08,180.33,3483.0,180.08,180.34,180.08,180.33,3483.0
2025-06-18 14:15:00,180.31,180.31,180.2,180.21,4147.0,180.31,180.31,180.2,180.21,4147.0
2025-06-18 14:20:00,180.21,180.27,180.16,180.26,4465.0,180.21,180.27,180.16,180.26,4465.0
2025-06-18 14:25:00,180.24,180.3,180.18,180.3,11024.0,180.24,180.3,180.18,180.3,11024.0
2025-06-18 14:30:00,180.19,180.49,180.19,180.49,4036.0,180.19,180.49,180.19,180.49,4036.0
2025-06-18 14:35:00,180.44,180.44,180.22,180.28,6793.0,180.44,180.44,180.22,180.28,6793.0
2025-06-18 14:40:00,180.32,180.54,180.29,180.53,5522.0,180.32,180.54,180.29,180.53,5522.0
2025-06-18 14:45:00,180.45,180.45,180.1,180.1,7215.0,180.45,180.45,180.1,180.1,7215.0
2025-06-18 14:50:00,180.11,180.13,179.92,179.92,10106.0,180.11,180.13,179.92,179.92,10106.0
2025-06-18 14:55:00,179.94,179.94,179.62,179.73,10572.0,179.94,179.94,179.62,179.73,10572.0
2025-06-18 15:00:00,179.66,179.83,179.55,179.82,10104.0,179.66,179.83,179.55,179.82,10104.0
2025-06-18 15:05:00,179.82,179.88,179.77,179.82,13811.0,179.82,179.88,179.77,179.82,13811.0
2025-06-18 15:10:00,179.78,180.03,179.61,179.86,9049.0,179.78,180.03,179.61,179.86,9049.0
2025-06-18 15:15:00,179.86,179.9,179.71,179.87,8596.0,179.86,179.9,179.71,179.87,8596.0
2025-06-18 15:20:00,179.89,180.08,179.85,179.99,9054.0,179.89,180.08,179.85,179.99,9054.0
2025-06-18 15:25:00,179.97,179.97,179.7,179.72,7964.0,179.97,179.97,179.7,179.72,7964.0
2025-06-18 15:30:00,179.72,179.94,179.69,179.92,13382.0,179.72,179.94,179.69,179.92,13382.0
2025-06-18 15:35:00,179.89,180.05,179.88,179.92,14054.0,179.89,180.05,179.88,179.92,14054.0
2025-06-18 15:40:00,179.94,180.04,179.92,180.02,25904.0,179.94,180.04,179.92,180.02,25904.0
2025-06-18 15:45:00,180.03,180.09,179.83,179.83,40821.0,180.03,180.09,179.83,179.83,40821.0
2025-06-18 15:50:00,179.78,179.99,179.69,179.7,37765.0,179.78,179.99,179.69,179.7,37765.0
2025-06-18 15:55:00,179.71,179.86,179.51,179.76,121295.0,179.71,179.86,179.51,179.76,121295.0
2025-06-20 09:30:00,179.01,179.46,177.47,178.86,651956.0,179.01,179.46,177.47,178.86,651956.0
2025-06-20 09:35:00,178.8,179.15,177.85,178.8,28196.0,178.8,179.15,177.85,178.8,28196.0
2025-06-20 09:40:00,178.68,179.02,178.47,178.69,37105.0,178.68,179.02,178.47,178.69,37105.0
2025-06-20 09:45:00,178.69,179.08,178.61,178.74,17371.0,178.69,179.08,178.61,178.74,17371.0
2025-06-20 09:50:00,178.8,178.9,178.49,178.81,32547.0,178.8,178.9,178.49,178.81,32547.0
2025-06-20 09:55:00,178.77,178.9,178.63,178.78,21804.0,178.77,178.9,178.63,178.78,21804.0
2025-06-20 10:00:00,178.78,179.31,178.78,179.25,31693.0,178.78,179.31,178.78,179.25,31693.0
2025-06-20 10:05:00,179.32,179.57,179.08,179.52,53063.0,179.32,179.57,179.08,179.52,53063.0
2025-06-20 10:10:00,179.53,179.71,179.44,179.61,29543.0,179.53,179.71,179.44,179.61,29543.0
2025-06-20 10:15:00,179.64,179.89,179.64,179.89,21949.0,179.64,179.89,179.64,179.89,21949.0
2025-06-20 10:20:00,179.84,179.85,179.35,179.38,7822.0,179.84,179.85,179.35,179.38,7822.0
2025-06-20 10:25:00,179.34,179.78,179.27,179.74,11288.0,179.34,179.78,179.27,179.74,11288.0
2025-06-20 10:30:00,179.73,180.15,179.72,180.13,9441.0,179.73,180.15,179.72,180.13,9441.0
2025-06-20 10:35:00,180.14,180.45,180.14,180.31,8826.0,180.14,180.45,180.14,180.31,8826.0
2025-06-20 10:40:00,180.36,180.57,180.24,180.53,8066.0,180.36,180.57,180.24,180.53,8066.0
2025-06-20 10:45:00,180.53,180.58,180.3,180.58,7768.0,180.53,180.58,180.3,180.58,7768.0
2025-06-20 10:50:00,180.51,180.53,180.42,180.43,2935.0,180.51,180.53,180.42,180.43,2935.0
2025-06-20 10:55:00,180.33,180.56,180.26,180.35,3283.0,180.33,180.56,180.26,180.35,3283.0
2025-06-20 11:00:00,180.33,180.41,180.25,180.36,6382.0,180.33,180.41,180.25,180.36,6382.0
2025-06-20 11:05:00,180.42,180.56,180.37,180.56,2763.0,180.42,180.56,180.37,180.56,2763.0
2025-06-20 11:10:00,180.56,180.74,180.52,180.74,6773.0,180.56,180.74,180.52,180.74,6773.0
2025-06-20 11:15:00,180.71,180.81,180.67,180.76,4621.0,180.71,180.81,180.67,180.76,4621.0
2025-06-20 11:20:00,180.79,180.9,180.7,180.89,4658.0,180.79,180.9,180.7,180.89,4658.0
2025-06-20 11:25:00,180.8,180.84,180.65,180.68,3218.0,180.8,180.84,180.65,180.68,3218.0
2025-06-20 11:30:00,180.7,180.78,180.56,180.58,12907.0,180.7,180.78,180.56,180.58,12907.0
2025-06-20 11:35:00,180.55,180.58,180.4,180.53,8314.0,180.55,180.58,180.4,180.53,8314.0
2025-06-20 11:40:00,180.53,180.61,180.52,180.53,7653.0,180.53,180.61,180.52,180.53,7653.0
2025-06-20 11:45:00,180.48,180.84,180.44,180.84,7907.0,180.48,180.84,180.44,180.84,7907.0
2025-06-20 11:50:00,180.76,180.76,180.38,180.42,3344.0,180.76,180.76,180.38,180.42,3344.0
2025-06-20 11:55:00,180.42,180.42,180.31,180.32,3667.0,180.42,180.42,180.31,180.32,3667.0
2025-06-20 12:00:00,180.3,180.3,179.97,180.0,5648.0,180.3,180.3,179.97,180.0,5648.0
2025-06-20 12:05:00,180.02,180.15,180.02,180.09,7460.0,180.02,180.15,180.02,180.09,7460.0
2025-06-20 12:10:00,180.05,180.24,179.91,179.93,8320.0,180.05,180.24,179.91,179.93,8320.0
2025-06-20 12:15:00,179.93,179.99,179.86,179.88,2662.0,179.93,179.99,179.86,179.88,2662.0
2025-06-20 12:20:00,179.85,179.94,179.77,179.92,3145.0,179.85,179.94,179.77,179.92,3145.0
2025-06-20 12:25:00,179.94,179.96,179.89,179.96,1300.0,179.94,179.96,179.89,179.96,1300.0
2025-06-20 12:30:00,179.97,180.0,179.91,179.96,3098.0,179.97,180.0,179.91,179.96,3098.0
2025-06-20 12:35:00,179.95,180.1,179.94,180.09,2757.0,179.95,180.1,179.94,180.09,2757.0
2025-06-20 12:40:00,180.1,180.1,179.97,180.0,1612.0,180.1,180.1,179.97,180.0,1612.0
2025-06-20 12:45:00,180.01,180.04,179.88,179.91,4396.0,180.01,180.04,179.88,179.91,4396.0
2025-06-20 12:50:00,179.92,180.02,179.87,180.02,2048.0,179.92,180.02,179.87,180.02,2048.0
2025-06-20 12:55:00,180.02,180.02,179.81,179.89,3780.0,180.02,180.02,179.81,179.89,3780.0
2025-06-20 13:00:00,179.89,179.97,179.85,179.85,2447.0,179.89,179.97,179.85,179.85,2447.0
2025-06-20 13:05:00,179.8,179.87,179.72,179.87,3055.0,179.8,179.87,179.72,179.87,3055.0
2025-06-20 13:10:00,179.81,179.87,179.76,179.76,2013.0,179.81,179.87,179.76,179.76,2013.0
2025-06-20 13:15:00,179.84,179.88,179.72,179.75,3409.0,179.84,179.88,179.72,179.75,3409.0
2025-06-20 13:20:00,179.75,179.75,179.61,179.64,3140.0,179.75,179.75,179.61,179.64,3140.0
2025-06-20 13:25:00,179.64,179.69,179.47,179.52,4621.0,179.64,179.69,179.47,179.52,4621.0
2025-06-20 13:30:00,179.48,179.59,179.48,179.53,3878.0,179.48,179.59,179.48,179.53,3878.0
2025-06-20 13:35:00,179.49,179.49,179.32,179.33,2423.0,179.49,179.49,179.32,179.33,2423.0
2025-06-20 13:40:00,179.33,179.51,179.33,179.39,15262.0,179.33,179.51,179.33,179.39,15262.0
2025-06-20 13:45:00,179.36,179.46,179.16,179.19,7956.0,179.36,179.46,179.16,179.19,7956.0
2025-06-20 13:50:00,179.2,179.28,179.14,179.24,10741.0,179.2,179.28,179.14,179.24,10741.0
2025-06-20 13:55:00,179.27,179.39,179.24,179.38,3879.0,179.27,179.39,179.24,179.38,3879.0
2025-06-20 14:00:00,179.34,179.38,179.26,179.34,7135.0,179.34,179.38,179.26,179.34,7135.0
2025-06-20 14:05:00,179.34,179.34,179.17,179.23,7688.0,179.34,179.34,179.17,179.23,7688.0
2025-06-20 14:10:00,179.26,179.31,179.24,179.3,7410.0,179.26,179.31,179.24,179.3,7410.0
2025-06-20 14:15:00,179.31,179.32,179.17,179.27,7950.0,179.31,179.32,179.17,179.27,7950.0
2025-06-20 14:20:00,179.27,179.27,179.1,179.22,10554.0,179.27,179.27,179.1,179.22,10554.0
2025-06-20 14:25:00,179.24,179.24,178.96,178.99,9751.0,179.24,179.24,178.96,178.99,9751.0
2025-06-20 14:30:00,178.99,179.03,178.89,178.95,5249.0,178.99,179.03,178.89,178.95,5249.0
2025-06-20 14:35:00,178.95,178.96,178.87,178.94,9544.0,178.95,178.96,178.87,178.94,9544.0
2025-06-20 14:40:00,178.9,178.92,178.63,178.79,10326.0,178.9,178.92,178.63,178.79,10326.0
2025-06-20 14:45:00,178.75,178.88,178.69,178.7,6161.0,178.75,178.88,178.69,178.7,6161.0
2025-06-20 14:50:00,178.68,178.68,178.41,178.48,8617.0,178.68,178.68,178.41,178.48,8617.0
2025-06-20 14:55:00,178.44,178.51,178.23,178.3,8749.0,178.44,178.51,178.23,178.3,8749.0
2025-06-20 15:00:00,178.3,178.42,178.24,178.34,8059.0,178.3,178.42,178.24,178.34,8059.0
2025-06-20 15:05:00,178.34,178.46,178.32,178.4,9709.0,178.34,178.46,178.32,178.4,9709.0
2025-06-20 15:10:00,178.39,178.5,178.35,178.36,7677.0,178.39,178.5,178.35,178.36,7677.0
2025-06-20 15:15:00,178.35,178.51,178.23,178.49,16998.0,178.35,178.51,178.23,178.49,16998.0
2025-06-20 15:20:00,178.48,178.52,178.42,178.46,7024.0,178.48,178.52,178.42,178.46,7024.0
2025-06-20 15:25:00,178.48,178.5,178.26,178.38,17852.0,178.48,178.5,178.26,178.38,17852.0
2025-06-20 15:30:00,178.38,178.47,178.27,178.32,13939.0,178.38,178.47,178.27,178.32,13939.0
2025-06-20 15:35:00,178.3,178.36,178.09,178.14,31936.0,178.3,178.36,178.09,178.14,31936.0
2025-06-20 15:40:00,178.14,178.14,177.67,177.97,31364.0,178.14,178.14,177.67,177.97,31364.0
2025-06-20 15:45:00,177.98,178.22,177.94,178.09,32102.0,177.98,178.22,177.94,178.09,32102.0
2025-06-20 15:50:00,178.06,178.55,178.06,178.5,60910.0,178.06,178.55,178.06,178.5,60910.0
2025-06-20 15:55:00,178.46,178.72,178.11,178.43,249924.0,178.46,178.72,178.11,178.43,249924.0